1720742410000|2024-07-12 00:00:10|||||||||1
1720742450000|2024-07-12 00:00:50|||||||||1
1720742540000|2024-07-12 00:02:20|||||||||2
1720742610000|2024-07-12 00:03:30|||||||||1
1720742970000|2024-07-12 00:09:30|||||||||91
1720745240000|2024-07-12 00:47:20|||||||||1
1720745300000|2024-07-12 00:48:20|||||||||1
1720745810000|2024-07-12 00:56:50|||||||||14
1720746760000|2024-07-12 01:12:40|||||||||3
1720747020000|2024-07-12 01:17:00|||||||||1
1720749510000|2024-07-12 01:58:30|||||||||2
1720749890000|2024-07-12 02:04:50|||||||||10
1720750110000|2024-07-12 02:08:30|||||||||1
1720750860000|2024-07-12 02:21:00|||||||||1
1720751390000|2024-07-12 02:29:50|||||||||2
1720752220000|2024-07-12 02:43:40|||||||||5
1720752240000|2024-07-12 02:44:00|||||||||5
1720754410000|2024-07-12 03:20:10|||||||||53
1720754640000|2024-07-12 03:24:00|||||||||4
1720755140000|2024-07-12 03:32:20|||||||||74
1720756530000|2024-07-12 03:55:30|||||||||2
1720756550000|2024-07-12 03:55:50|||||||||5
1720760070000|2024-07-12 04:54:30|||||||||1
1720760080000|2024-07-12 04:54:40|||||||||1
1720762160000|2024-07-12 05:29:20|||||||||1
1720762200000|2024-07-12 05:30:00|||||||||1
1720762230000|2024-07-12 05:30:30|||||||||1
1720762280000|2024-07-12 05:31:20|||||||||1
1720762320000|2024-07-12 05:32:00|||||||||1
1720762380000|2024-07-12 05:33:00|||||||||1
1720762440000|2024-07-12 05:34:00|||||||||1
1720762530000|2024-07-12 05:35:30|||||||||1
1720762620000|2024-07-12 05:37:00|||||||||1
1720762880000|2024-07-12 05:41:20|||||||||1
1720762970000|2024-07-12 05:42:50|||||||||1
1720763100000|2024-07-12 05:45:00|||||||||1
1720763130000|2024-07-12 05:45:30|||||||||1
1720763250000|2024-07-12 05:47:30|||||||||1
1720763400000|2024-07-12 05:50:00|||||||||49
1720763420000|2024-07-12 05:50:20|||||||||25
1720764030000|2024-07-12 06:00:30|||||||||2
1720764060000|2024-07-12 06:01:00|14.07|13.91|14.06|13.9|14.07|13.91|14.06|13.9|17
1720764370000|2024-07-12 06:06:10|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|0
1720764510000|2024-07-12 06:08:30|||||||||1
1720764650000|2024-07-12 06:10:50|||||||||3
1720765760000|2024-07-12 06:29:20|||||||||15
1720765780000|2024-07-12 06:29:40|||||||||2
1720765850000|2024-07-12 06:30:50|||||||||1
1720766420000|2024-07-12 06:40:20|||||||||3
1720766690000|2024-07-12 06:44:50|||||||||6
1720767140000|2024-07-12 06:52:20|||||||||9
1720767600000|2024-07-12 07:00:00|||||||||10
1720767610000|2024-07-12 07:00:10|||||||||23
1720767620000|2024-07-12 07:00:20|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|10
1720767630000|2024-07-12 07:00:30|||||||||5
1720767640000|2024-07-12 07:00:40|||||||||2
1720767680000|2024-07-12 07:01:20|||||||||8
1720767690000|2024-07-12 07:01:30|||||||||4
1720767720000|2024-07-12 07:02:00|||||||||1
1720767730000|2024-07-12 07:02:10|||||||||8
1720767740000|2024-07-12 07:02:20|||||||||60
1720767770000|2024-07-12 07:02:50|||||||||4
1720767790000|2024-07-12 07:03:10|||||||||2
1720767810000|2024-07-12 07:03:30|||||||||2
1720767820000|2024-07-12 07:03:40|||||||||1
1720767860000|2024-07-12 07:04:20|||||||||2
1720767900000|2024-07-12 07:05:00|||||||||3
1720767950000|2024-07-12 07:05:50|||||||||2
1720767960000|2024-07-12 07:06:00|||||||||1
1720767990000|2024-07-12 07:06:30|||||||||4
1720768020000|2024-07-12 07:07:00|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|13
1720768030000|2024-07-12 07:07:10|||||||||2
1720768060000|2024-07-12 07:07:40|14.04|13.88|14.07|13.91|14.07|13.91|14.04|13.88|0
1720768070000|2024-07-12 07:07:50|||||||||34
1720768080000|2024-07-12 07:08:00|||||||||2
1720768100000|2024-07-12 07:08:20|||||||||17
1720768120000|2024-07-12 07:08:40|14.04|13.88|14.07|13.91|14.07|13.91|14.04|13.88|3
1720768160000|2024-07-12 07:09:20|||||||||16
1720768170000|2024-07-12 07:09:30|||||||||3
1720768210000|2024-07-12 07:10:10|||||||||6
1720768250000|2024-07-12 07:10:50|||||||||5
1720768260000|2024-07-12 07:11:00|||||||||2
1720768290000|2024-07-12 07:11:30|||||||||3
1720768300000|2024-07-12 07:11:40|||||||||2
1720768340000|2024-07-12 07:12:20|||||||||5
1720768350000|2024-07-12 07:12:30|||||||||2
1720768380000|2024-07-12 07:13:00|||||||||2
1720768390000|2024-07-12 07:13:10|||||||||1
1720768430000|2024-07-12 07:13:50|||||||||2
1720768440000|2024-07-12 07:14:00|||||||||1
1720768450000|2024-07-12 07:14:10|||||||||43
1720768460000|2024-07-12 07:14:20|||||||||1
1720768470000|2024-07-12 07:14:30|||||||||3
1720768510000|2024-07-12 07:15:10|||||||||3
1720768540000|2024-07-12 07:15:40|||||||||3
1720768550000|2024-07-12 07:15:50|||||||||1
1720768560000|2024-07-12 07:16:00|||||||||4
1720768570000|2024-07-12 07:16:10|||||||||1
1720768600000|2024-07-12 07:16:40|||||||||2
1720768610000|2024-07-12 07:16:50|||||||||2
1720768640000|2024-07-12 07:17:20|||||||||1
1720768650000|2024-07-12 07:17:30|||||||||2
1720768690000|2024-07-12 07:18:10|||||||||5
1720768700000|2024-07-12 07:18:20|||||||||1
1720768730000|2024-07-12 07:18:50|||||||||2
1720768740000|2024-07-12 07:19:00|||||||||1
1720768770000|2024-07-12 07:19:30|||||||||1
1720768780000|2024-07-12 07:19:40|||||||||2
1720768820000|2024-07-12 07:20:20|||||||||6
1720768830000|2024-07-12 07:20:30|||||||||1
1720768860000|2024-07-12 07:21:00|||||||||2
1720768870000|2024-07-12 07:21:10|||||||||1
1720768930000|2024-07-12 07:22:10|||||||||14
1720768940000|2024-07-12 07:22:20|||||||||6
1720768990000|2024-07-12 07:23:10|||||||||6
1720769030000|2024-07-12 07:23:50|||||||||12
1720769090000|2024-07-12 07:24:50|||||||||1
1720769110000|2024-07-12 07:25:10|||||||||2
1720769140000|2024-07-12 07:25:40|||||||||14
1720769420000|2024-07-12 07:30:20|||||||||1
1720769500000|2024-07-12 07:31:40|||||||||2
1720769510000|2024-07-12 07:31:50|||||||||1
1720769680000|2024-07-12 07:34:40|||||||||142
1720769800000|2024-07-12 07:36:40|||||||||1
1720769840000|2024-07-12 07:37:20|||||||||1
1720769860000|2024-07-12 07:37:40|||||||||1
1720769980000|2024-07-12 07:39:40|||||||||41
1720770190000|2024-07-12 07:43:10|||||||||2
1720770680000|2024-07-12 07:51:20|||||||||56
1720770690000|2024-07-12 07:51:30|||||||||2
1720770750000|2024-07-12 07:52:30|||||||||8
1720770930000|2024-07-12 07:55:30|||||||||2
1720771030000|2024-07-12 07:57:10|||||||||1
1720771040000|2024-07-12 07:57:20|||||||||1
1720771180000|2024-07-12 07:59:40|||||||||4
1720771200000|2024-07-12 08:00:00|||||||||3
1720771210000|2024-07-12 08:00:10|||||||||2
1720771340000|2024-07-12 08:02:20|||||||||2
1720771410000|2024-07-12 08:03:30|||||||||4
1720771490000|2024-07-12 08:04:50|||||||||1
1720771890000|2024-07-12 08:11:30|||||||||2
1720772210000|2024-07-12 08:16:50|||||||||6
1720772360000|2024-07-12 08:19:20|||||||||1
1720772490000|2024-07-12 08:21:30|||||||||17
1720772520000|2024-07-12 08:22:00|||||||||4
1720772610000|2024-07-12 08:23:30|||||||||3
1720772660000|2024-07-12 08:24:20|||||||||1
1720772690000|2024-07-12 08:24:50|||||||||6
1720772720000|2024-07-12 08:25:20|||||||||2
1720772730000|2024-07-12 08:25:30|||||||||31
1720772740000|2024-07-12 08:25:40|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|8
1720772770000|2024-07-12 08:26:10|||||||||21
1720772790000|2024-07-12 08:26:30|||||||||3
1720772800000|2024-07-12 08:26:40|||||||||2
1720772840000|2024-07-12 08:27:20|||||||||3
1720772920000|2024-07-12 08:28:40|||||||||3
1720772990000|2024-07-12 08:29:50|14.03|13.87|14.03|13.87|14.03|13.87|14.03|13.87|0
1720773210000|2024-07-12 08:33:30|||||||||4
1720773350000|2024-07-12 08:35:50|||||||||2
1720773360000|2024-07-12 08:36:00|||||||||1
1720773380000|2024-07-12 08:36:20|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|54
1720773390000|2024-07-12 08:36:30|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|6
1720773400000|2024-07-12 08:36:40|14.03|13.87|14.03|13.87|14.03|13.87|14.03|13.87|1
1720773600000|2024-07-12 08:40:00|||||||||21
1720773610000|2024-07-12 08:40:10|||||||||4
1720773650000|2024-07-12 08:40:50|||||||||1
1720773700000|2024-07-12 08:41:40|||||||||1
1720773730000|2024-07-12 08:42:10|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|17
1720773750000|2024-07-12 08:42:30|14.03|13.87|14.03|13.87|14.03|13.87|14.03|13.87|16
1720773800000|2024-07-12 08:43:20|||||||||2
1720773850000|2024-07-12 08:44:10|||||||||2
1720773880000|2024-07-12 08:44:40|||||||||1
1720774650000|2024-07-12 08:57:30|||||||||5
1720774750000|2024-07-12 08:59:10|||||||||3
1720775110000|2024-07-12 09:05:10|||||||||1
1720775230000|2024-07-12 09:07:10|||||||||5
1720775700000|2024-07-12 09:15:00|||||||||2
1720776180000|2024-07-12 09:23:00|||||||||3
1720776190000|2024-07-12 09:23:10|||||||||116
1720776200000|2024-07-12 09:23:20|||||||||7
1720776210000|2024-07-12 09:23:30|||||||||1
1720776260000|2024-07-12 09:24:20|||||||||3
1720776420000|2024-07-12 09:27:00|||||||||3
1720776480000|2024-07-12 09:28:00|||||||||2
1720776500000|2024-07-12 09:28:20|||||||||2
1720776520000|2024-07-12 09:28:40|||||||||2
1720776580000|2024-07-12 09:29:40|||||||||2
1720776640000|2024-07-12 09:30:40|||||||||1
1720777130000|2024-07-12 09:38:50|||||||||1
1720777280000|2024-07-12 09:41:20|||||||||1
1720777590000|2024-07-12 09:46:30|||||||||16
1720777610000|2024-07-12 09:46:50|||||||||1
1720777620000|2024-07-12 09:47:00|||||||||7
1720777780000|2024-07-12 09:49:40|||||||||45
1720777790000|2024-07-12 09:49:50|||||||||1
1720777800000|2024-07-12 09:50:00|||||||||1
1720777830000|2024-07-12 09:50:30|||||||||1
1720777860000|2024-07-12 09:51:00|||||||||2
1720777870000|2024-07-12 09:51:10|||||||||2
1720777880000|2024-07-12 09:51:20|||||||||2
1720777930000|2024-07-12 09:52:10|||||||||1
1720778020000|2024-07-12 09:53:40|||||||||2
1720778080000|2024-07-12 09:54:40|||||||||1
1720778100000|2024-07-12 09:55:00|||||||||1
1720778120000|2024-07-12 09:55:20|||||||||1
1720778200000|2024-07-12 09:56:40|||||||||1
1720778220000|2024-07-12 09:57:00|||||||||1
1720778240000|2024-07-12 09:57:20|||||||||1
1720778270000|2024-07-12 09:57:50|||||||||1
1720778290000|2024-07-12 09:58:10|||||||||1
1720778310000|2024-07-12 09:58:30|||||||||1
1720778330000|2024-07-12 09:58:50|||||||||1
1720778380000|2024-07-12 09:59:40|||||||||1
1720778570000|2024-07-12 10:02:50|||||||||1
1720778600000|2024-07-12 10:03:20|||||||||1
1720778820000|2024-07-12 10:07:00|||||||||9
1720778830000|2024-07-12 10:07:10|||||||||10
1720778920000|2024-07-12 10:08:40|||||||||10
1720779040000|2024-07-12 10:10:40|||||||||6
1720779320000|2024-07-12 10:15:20|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|7
1720779330000|2024-07-12 10:15:30|||||||||3
1720779440000|2024-07-12 10:17:20|||||||||1
1720779550000|2024-07-12 10:19:10|||||||||143
1720779560000|2024-07-12 10:19:20|||||||||133
1720779570000|2024-07-12 10:19:30|||||||||13
1720779620000|2024-07-12 10:20:20|||||||||2
1720779660000|2024-07-12 10:21:00|||||||||48
1720779700000|2024-07-12 10:21:40|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|5
1720779780000|2024-07-12 10:23:00|||||||||3
1720779800000|2024-07-12 10:23:20|||||||||9
1720779850000|2024-07-12 10:24:10|||||||||16
1720779980000|2024-07-12 10:26:20|||||||||1
1720780010000|2024-07-12 10:26:50|||||||||1
1720780180000|2024-07-12 10:29:40|||||||||10
1720780220000|2024-07-12 10:30:20|||||||||35
1720780230000|2024-07-12 10:30:30|||||||||5
1720780300000|2024-07-12 10:31:40|||||||||135
1720780310000|2024-07-12 10:31:50|||||||||10
1720780350000|2024-07-12 10:32:30|||||||||67
1720780370000|2024-07-12 10:32:50|||||||||4
1720780390000|2024-07-12 10:33:10|||||||||50
1720780400000|2024-07-12 10:33:20|||||||||5
1720780480000|2024-07-12 10:34:40|||||||||1
1720780740000|2024-07-12 10:39:00|||||||||3
1720780770000|2024-07-12 10:39:30|||||||||8
1720780820000|2024-07-12 10:40:20|||||||||5
1720780900000|2024-07-12 10:41:40|14.02|13.86|13.98|13.82|14.02|13.86|13.98|13.82|129
1720780950000|2024-07-12 10:42:30|||||||||2
1720781200000|2024-07-12 10:46:40|14.02|13.86|13.98|13.82|14.02|13.86|13.98|13.82|51
1720781240000|2024-07-12 10:47:20|||||||||4
1720781270000|2024-07-12 10:47:50|||||||||2
1720781280000|2024-07-12 10:48:00|||||||||22
1720781320000|2024-07-12 10:48:40|14.02|13.86|13.98|13.82|14.02|13.86|13.98|13.82|140
1720781390000|2024-07-12 10:49:50|14.02|13.86|14|13.84|14.02|13.86|14|13.84|143
1720781410000|2024-07-12 10:50:10|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|0
1720781430000|2024-07-12 10:50:30|||||||||2
1720781620000|2024-07-12 10:53:40|||||||||2
1720781630000|2024-07-12 10:53:50|||||||||1
1720781640000|2024-07-12 10:54:00|||||||||3
1720781720000|2024-07-12 10:55:20|||||||||1
1720781760000|2024-07-12 10:56:00|||||||||1
1720781860000|2024-07-12 10:57:40|||||||||1
1720781900000|2024-07-12 10:58:20|||||||||1
1720782250000|2024-07-12 11:04:10|||||||||1
1720782300000|2024-07-12 11:05:00|||||||||31
1720782310000|2024-07-12 11:05:10|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|39
1720782360000|2024-07-12 11:06:00|||||||||3
1720782380000|2024-07-12 11:06:20|||||||||4
1720782510000|2024-07-12 11:08:30|||||||||1
1720782750000|2024-07-12 11:12:30|||||||||4
1720782770000|2024-07-12 11:12:50|||||||||72
1720782860000|2024-07-12 11:14:20|||||||||1
1720782880000|2024-07-12 11:14:40|||||||||7
1720782940000|2024-07-12 11:15:40|||||||||1
1720783110000|2024-07-12 11:18:30|||||||||2
1720783320000|2024-07-12 11:22:00|||||||||15
1720783340000|2024-07-12 11:22:20|||||||||2
1720783350000|2024-07-12 11:22:30|||||||||13
1720783360000|2024-07-12 11:22:40|||||||||1
1720783440000|2024-07-12 11:24:00|||||||||1
1720783520000|2024-07-12 11:25:20|||||||||2
1720783930000|2024-07-12 11:32:10|||||||||1
1720784210000|2024-07-12 11:36:50|||||||||3
1720784270000|2024-07-12 11:37:50|||||||||1
1720784290000|2024-07-12 11:38:10|||||||||2
1720784320000|2024-07-12 11:38:40|||||||||6
1720785240000|2024-07-12 11:54:00|||||||||2
1720785260000|2024-07-12 11:54:20|||||||||6
1720785650000|2024-07-12 12:00:50|||||||||2
1720785660000|2024-07-12 12:01:00|||||||||2
1720785720000|2024-07-12 12:02:00|||||||||17
1720785750000|2024-07-12 12:02:30|||||||||1
1720785760000|2024-07-12 12:02:40|||||||||2
1720785790000|2024-07-12 12:03:10|||||||||20
1720785800000|2024-07-12 12:03:20|||||||||40
1720785870000|2024-07-12 12:04:30|||||||||154
1720785930000|2024-07-12 12:05:30|||||||||14
1720786010000|2024-07-12 12:06:50|||||||||1
1720786080000|2024-07-12 12:08:00|||||||||1
1720786280000|2024-07-12 12:11:20|||||||||2
1720786430000|2024-07-12 12:13:50|||||||||419
1720786440000|2024-07-12 12:14:00|||||||||24
1720786480000|2024-07-12 12:14:40|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|11
1720786490000|2024-07-12 12:14:50|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|11
1720786500000|2024-07-12 12:15:00|||||||||14
1720786530000|2024-07-12 12:15:30|14|13.84|14.02|13.86|14.02|13.86|14|13.84|13
1720786540000|2024-07-12 12:15:40|14|13.84|14.02|13.86|14.02|13.86|14|13.84|3
1720786580000|2024-07-12 12:16:20|14|13.84|14.02|13.86|14.02|13.86|14|13.84|2
1720786600000|2024-07-12 12:16:40|14|13.84|14.02|13.86|14.02|13.86|14|13.84|0
1720786610000|2024-07-12 12:16:50|13.97|13.81|14.02|13.86|14.02|13.86|13.97|13.81|128
1720786620000|2024-07-12 12:17:00|||||||||2
1720786640000|2024-07-12 12:17:20|||||||||1
1720786650000|2024-07-12 12:17:30|||||||||2
1720786670000|2024-07-12 12:17:50|||||||||6
1720786680000|2024-07-12 12:18:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|51
1720786690000|2024-07-12 12:18:10|||||||||1
1720786750000|2024-07-12 12:19:10|||||||||1
1720786770000|2024-07-12 12:19:30|||||||||1
1720786840000|2024-07-12 12:20:40|||||||||102
1720786850000|2024-07-12 12:20:50|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|0
1720786860000|2024-07-12 12:21:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720786890000|2024-07-12 12:21:30|13.98|13.82|14.02|13.86|14.02|13.86|13.98|13.82|45
1720786900000|2024-07-12 12:21:40|||||||||1
1720786930000|2024-07-12 12:22:10|||||||||2
1720786940000|2024-07-12 12:22:20|||||||||8
1720786970000|2024-07-12 12:22:50|||||||||1
1720787050000|2024-07-12 12:24:10|||||||||18
1720787060000|2024-07-12 12:24:20|||||||||19
1720787070000|2024-07-12 12:24:30|||||||||4
1720787090000|2024-07-12 12:24:50|||||||||1
1720787130000|2024-07-12 12:25:30|||||||||19
1720787150000|2024-07-12 12:25:50|14.03|13.87|13.98|13.82|14.03|13.87|13.98|13.82|5
1720787160000|2024-07-12 12:26:00|14|13.84|14|13.84|14.03|13.87|13.98|13.82|7
1720787180000|2024-07-12 12:26:20|||||||||5
1720787210000|2024-07-12 12:26:50|14.03|13.87|14|13.84|14.03|13.87|14|13.84|0
1720787220000|2024-07-12 12:27:00|14.03|13.87|14.03|13.87|14.03|13.87|14.03|13.87|0
1720787240000|2024-07-12 12:27:20|14|13.84|14|13.84|14.03|13.87|14|13.84|2
1720787250000|2024-07-12 12:27:30|14.03|13.87|14.03|13.87|14.03|13.87|14|13.84|2
1720787300000|2024-07-12 12:28:20|||||||||1
1720787310000|2024-07-12 12:28:30|||||||||1
1720787330000|2024-07-12 12:28:50|||||||||1
1720787340000|2024-07-12 12:29:00|||||||||3
1720787360000|2024-07-12 12:29:20|||||||||2
1720787370000|2024-07-12 12:29:30|||||||||1
1720787380000|2024-07-12 12:29:40|||||||||1
1720787400000|2024-07-12 12:30:00|14.08|13.92|14.03|13.87|14.08|13.92|14.03|13.87|301
1720787410000|2024-07-12 12:30:10|13.98|13.82|14.03|13.87|14.03|13.87|13.98|13.82|92
1720787420000|2024-07-12 12:30:20|||||||||101
1720787430000|2024-07-12 12:30:30|14|13.84|14.03|13.87|14.03|13.87|14|13.84|13
1720787450000|2024-07-12 12:30:50|14|13.84|14.03|13.87|14.03|13.87|13.98|13.82|19
1720787460000|2024-07-12 12:31:00|14|13.84|14.03|13.87|14.03|13.87|14|13.84|7
1720787470000|2024-07-12 12:31:10|14|13.84|13.98|13.82|14|13.84|13.98|13.82|13
1720787490000|2024-07-12 12:31:30|14|13.84|13.98|13.82|14|13.84|13.98|13.82|12
1720787500000|2024-07-12 12:31:40|14|13.84|13.98|13.82|14.03|13.87|13.98|13.82|107
1720787510000|2024-07-12 12:31:50|14.03|13.87|14.03|13.87|14.03|13.87|13.98|13.82|14
1720787520000|2024-07-12 12:32:00|14|13.84|14.03|13.87|14.03|13.87|13.98|13.82|13
1720787530000|2024-07-12 12:32:10|14|13.84|14|13.84|14.03|13.87|13.98|13.82|18
1720787540000|2024-07-12 12:32:20|14.03|13.87|13.98|13.82|14.03|13.87|13.98|13.82|32
1720787550000|2024-07-12 12:32:30|||||||||11
1720787570000|2024-07-12 12:32:50|||||||||2
1720787580000|2024-07-12 12:33:00|14|13.84|13.98|13.82|14|13.84|13.98|13.82|13
1720787590000|2024-07-12 12:33:10|14|13.84|13.98|13.82|14.02|13.86|13.98|13.82|78
1720787600000|2024-07-12 12:33:20|||||||||47
1720787660000|2024-07-12 12:34:20|||||||||1
1720787700000|2024-07-12 12:35:00|||||||||1
1720787730000|2024-07-12 12:35:30|||||||||2
1720787760000|2024-07-12 12:36:00|||||||||2
1720787780000|2024-07-12 12:36:20|||||||||5
1720787790000|2024-07-12 12:36:30|||||||||24
1720787800000|2024-07-12 12:36:40|||||||||26
1720787840000|2024-07-12 12:37:20|||||||||1
1720787890000|2024-07-12 12:38:10|||||||||1
1720787920000|2024-07-12 12:38:40|||||||||2
1720787940000|2024-07-12 12:39:00|||||||||1
1720787950000|2024-07-12 12:39:10|||||||||12
1720787960000|2024-07-12 12:39:20|||||||||20
1720787970000|2024-07-12 12:39:30|14.03|13.87|13.98|13.82|14.03|13.87|13.98|13.82|46
1720787980000|2024-07-12 12:39:40|14.03|13.87|14.03|13.87|14.03|13.87|14|13.84|7
1720788010000|2024-07-12 12:40:10|||||||||5
1720788050000|2024-07-12 12:40:50|||||||||2
1720788090000|2024-07-12 12:41:30|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|31
1720788120000|2024-07-12 12:42:00|||||||||3
1720788130000|2024-07-12 12:42:10|||||||||4
1720788150000|2024-07-12 12:42:30|||||||||14
1720788160000|2024-07-12 12:42:40|||||||||9
1720788200000|2024-07-12 12:43:20|||||||||2
1720788210000|2024-07-12 12:43:30|||||||||1
1720788310000|2024-07-12 12:45:10|||||||||38
1720788340000|2024-07-12 12:45:40|||||||||10
1720788370000|2024-07-12 12:46:10|||||||||2
1720788390000|2024-07-12 12:46:30|||||||||4
1720788400000|2024-07-12 12:46:40|||||||||8
1720788410000|2024-07-12 12:46:50|||||||||44
1720788450000|2024-07-12 12:47:30|||||||||6
1720788460000|2024-07-12 12:47:40|||||||||3
1720788470000|2024-07-12 12:47:50|||||||||1
1720788490000|2024-07-12 12:48:10|||||||||60
1720788510000|2024-07-12 12:48:30|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|1
1720788520000|2024-07-12 12:48:40|||||||||64
1720788530000|2024-07-12 12:48:50|||||||||15
1720788540000|2024-07-12 12:49:00|||||||||7
1720788570000|2024-07-12 12:49:30|||||||||15
1720788580000|2024-07-12 12:49:40|||||||||7
1720788590000|2024-07-12 12:49:50|||||||||1
1720788600000|2024-07-12 12:50:00|||||||||31
1720788610000|2024-07-12 12:50:10|||||||||2
1720788640000|2024-07-12 12:50:40|||||||||102
1720788690000|2024-07-12 12:51:30|||||||||2
1720788850000|2024-07-12 12:54:10|||||||||2
1720789020000|2024-07-12 12:57:00|||||||||1
1720789060000|2024-07-12 12:57:40|||||||||1
1720789180000|2024-07-12 12:59:40|||||||||2
1720789220000|2024-07-12 13:00:20|||||||||1
1720789300000|2024-07-12 13:01:40|||||||||4
1720789340000|2024-07-12 13:02:20|||||||||1
1720789350000|2024-07-12 13:02:30|||||||||130
1720789370000|2024-07-12 13:02:50|||||||||10
1720789380000|2024-07-12 13:03:00|||||||||5
1720789420000|2024-07-12 13:03:40|||||||||11
1720789450000|2024-07-12 13:04:10|||||||||1
1720789480000|2024-07-12 13:04:40|||||||||1
1720789500000|2024-07-12 13:05:00|||||||||2
1720789540000|2024-07-12 13:05:40|||||||||3
1720789620000|2024-07-12 13:07:00|||||||||21
1720789660000|2024-07-12 13:07:40|||||||||1
1720789810000|2024-07-12 13:10:10|||||||||3
1720789820000|2024-07-12 13:10:20|||||||||3
1720789830000|2024-07-12 13:10:30|||||||||10
1720789890000|2024-07-12 13:11:30|||||||||39
1720789930000|2024-07-12 13:12:10|||||||||3
1720789980000|2024-07-12 13:13:00|||||||||1
1720790040000|2024-07-12 13:14:00|||||||||3
1720790060000|2024-07-12 13:14:20|||||||||1
1720790140000|2024-07-12 13:15:40|||||||||2
1720790180000|2024-07-12 13:16:20|||||||||10
1720790190000|2024-07-12 13:16:30|||||||||1
1720790300000|2024-07-12 13:18:20|||||||||2
1720790310000|2024-07-12 13:18:30|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|11
1720790370000|2024-07-12 13:19:30|||||||||50
1720790410000|2024-07-12 13:20:10|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720790450000|2024-07-12 13:20:50|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|2
1720790550000|2024-07-12 13:22:30|||||||||1
1720790600000|2024-07-12 13:23:20|||||||||10
1720790610000|2024-07-12 13:23:30|||||||||1
1720790620000|2024-07-12 13:23:40|||||||||2
1720790630000|2024-07-12 13:23:50|14.02|13.86|14.02|13.86|14.02|13.86|13.98|13.82|30
1720790650000|2024-07-12 13:24:10|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|5
1720790670000|2024-07-12 13:24:30|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720790680000|2024-07-12 13:24:40|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|0
1720790720000|2024-07-12 13:25:20|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720790730000|2024-07-12 13:25:30|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|0
1720790780000|2024-07-12 13:26:20|||||||||1
1720790800000|2024-07-12 13:26:40|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720790810000|2024-07-12 13:26:50|||||||||3
1720790910000|2024-07-12 13:28:30|||||||||6
1720790940000|2024-07-12 13:29:00|||||||||2
1720790950000|2024-07-12 13:29:10|||||||||175
1720790960000|2024-07-12 13:29:20|||||||||1
1720790970000|2024-07-12 13:29:30|||||||||1
1720790980000|2024-07-12 13:29:40|||||||||38
1720791000000|2024-07-12 13:30:00|||||||||129
1720791010000|2024-07-12 13:30:10|||||||||2
1720791020000|2024-07-12 13:30:20|||||||||53
1720791030000|2024-07-12 13:30:30|||||||||49
1720791040000|2024-07-12 13:30:40|||||||||48
1720791050000|2024-07-12 13:30:50|||||||||5
1720791060000|2024-07-12 13:31:00|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|461
1720791070000|2024-07-12 13:31:10|||||||||3
1720791080000|2024-07-12 13:31:20|||||||||8
1720791090000|2024-07-12 13:31:30|||||||||1
1720791100000|2024-07-12 13:31:40|||||||||1
1720791110000|2024-07-12 13:31:50|||||||||4
1720791120000|2024-07-12 13:32:00|||||||||3
1720791130000|2024-07-12 13:32:10|||||||||47
1720791140000|2024-07-12 13:32:20|||||||||67
1720791150000|2024-07-12 13:32:30|||||||||19
1720791160000|2024-07-12 13:32:40|||||||||1
1720791170000|2024-07-12 13:32:50|||||||||17
1720791180000|2024-07-12 13:33:00|||||||||2
1720791190000|2024-07-12 13:33:10|||||||||10
1720791210000|2024-07-12 13:33:30|||||||||6
1720791220000|2024-07-12 13:33:40|||||||||1
1720791230000|2024-07-12 13:33:50|||||||||26
1720791240000|2024-07-12 13:34:00|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|34
1720791250000|2024-07-12 13:34:10|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|105
1720791260000|2024-07-12 13:34:20|||||||||1
1720791270000|2024-07-12 13:34:30|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|40
1720791290000|2024-07-12 13:34:50|||||||||64
1720791300000|2024-07-12 13:35:00|||||||||28
1720791310000|2024-07-12 13:35:10|||||||||9
1720791320000|2024-07-12 13:35:20|||||||||2
1720791330000|2024-07-12 13:35:30|||||||||12
1720791340000|2024-07-12 13:35:40|||||||||9
1720791350000|2024-07-12 13:35:50|||||||||3
1720791360000|2024-07-12 13:36:00|||||||||34
1720791370000|2024-07-12 13:36:10|||||||||23
1720791380000|2024-07-12 13:36:20|||||||||5
1720791390000|2024-07-12 13:36:30|||||||||28
1720791400000|2024-07-12 13:36:40|||||||||2
1720791410000|2024-07-12 13:36:50|||||||||5
1720791420000|2024-07-12 13:37:00|||||||||4
1720791430000|2024-07-12 13:37:10|||||||||5
1720791440000|2024-07-12 13:37:20|||||||||14
1720791450000|2024-07-12 13:37:30|||||||||43
1720791460000|2024-07-12 13:37:40|||||||||14
1720791470000|2024-07-12 13:37:50|||||||||26
1720791480000|2024-07-12 13:38:00|||||||||33
1720791500000|2024-07-12 13:38:20|||||||||24
1720791510000|2024-07-12 13:38:30|||||||||13
1720791520000|2024-07-12 13:38:40|||||||||6
1720791530000|2024-07-12 13:38:50|||||||||1
1720791540000|2024-07-12 13:39:00|||||||||44
1720791550000|2024-07-12 13:39:10|||||||||1
1720791560000|2024-07-12 13:39:20|||||||||15
1720791570000|2024-07-12 13:39:30|||||||||32
1720791580000|2024-07-12 13:39:40|||||||||63
1720791590000|2024-07-12 13:39:50|||||||||115
1720791600000|2024-07-12 13:40:00|||||||||5
1720791610000|2024-07-12 13:40:10|||||||||42
1720791620000|2024-07-12 13:40:20|||||||||26
1720791630000|2024-07-12 13:40:30|||||||||121
1720791640000|2024-07-12 13:40:40|||||||||2
1720791660000|2024-07-12 13:41:00|||||||||29
1720791670000|2024-07-12 13:41:10|||||||||2
1720791680000|2024-07-12 13:41:20|||||||||2
1720791690000|2024-07-12 13:41:30|||||||||1
1720791700000|2024-07-12 13:41:40|||||||||1
1720791710000|2024-07-12 13:41:50|||||||||3
1720791720000|2024-07-12 13:42:00|||||||||1
1720791730000|2024-07-12 13:42:10|||||||||1
1720791740000|2024-07-12 13:42:20|||||||||4
1720791750000|2024-07-12 13:42:30|||||||||7
1720791760000|2024-07-12 13:42:40|||||||||12
1720791770000|2024-07-12 13:42:50|||||||||27
1720791780000|2024-07-12 13:43:00|||||||||7
1720791790000|2024-07-12 13:43:10|||||||||4
1720791810000|2024-07-12 13:43:30|||||||||3
1720791820000|2024-07-12 13:43:40|||||||||71
1720791830000|2024-07-12 13:43:50|||||||||11
1720791840000|2024-07-12 13:44:00|||||||||47
1720791850000|2024-07-12 13:44:10|||||||||12
1720791860000|2024-07-12 13:44:20|||||||||4
1720791870000|2024-07-12 13:44:30|||||||||7
1720791880000|2024-07-12 13:44:40|||||||||41
1720791900000|2024-07-12 13:45:00|||||||||59
1720791910000|2024-07-12 13:45:10|||||||||3
1720791920000|2024-07-12 13:45:20|||||||||4
1720791930000|2024-07-12 13:45:30|||||||||252
1720791940000|2024-07-12 13:45:40|||||||||8
1720791950000|2024-07-12 13:45:50|||||||||1
1720791960000|2024-07-12 13:46:00|||||||||4
1720791970000|2024-07-12 13:46:10|||||||||7
1720791980000|2024-07-12 13:46:20|||||||||57
1720791990000|2024-07-12 13:46:30|||||||||2
1720792000000|2024-07-12 13:46:40|||||||||17
1720792010000|2024-07-12 13:46:50|||||||||198
1720792020000|2024-07-12 13:47:00|||||||||5
1720792030000|2024-07-12 13:47:10|||||||||6
1720792040000|2024-07-12 13:47:20|||||||||28
1720792050000|2024-07-12 13:47:30|||||||||23
1720792060000|2024-07-12 13:47:40|||||||||18
1720792070000|2024-07-12 13:47:50|||||||||5
1720792080000|2024-07-12 13:48:00|||||||||67
1720792090000|2024-07-12 13:48:10|||||||||4
1720792100000|2024-07-12 13:48:20|||||||||86
1720792110000|2024-07-12 13:48:30|||||||||39
1720792120000|2024-07-12 13:48:40|||||||||59
1720792130000|2024-07-12 13:48:50|||||||||29
1720792140000|2024-07-12 13:49:00|||||||||3
1720792150000|2024-07-12 13:49:10|||||||||2
1720792160000|2024-07-12 13:49:20|||||||||15
1720792170000|2024-07-12 13:49:30|||||||||12
1720792180000|2024-07-12 13:49:40|||||||||2
1720792190000|2024-07-12 13:49:50|||||||||13
1720792200000|2024-07-12 13:50:00|||||||||9
1720792210000|2024-07-12 13:50:10|||||||||35
1720792220000|2024-07-12 13:50:20|||||||||37
1720792230000|2024-07-12 13:50:30|||||||||4
1720792240000|2024-07-12 13:50:40|||||||||13
1720792250000|2024-07-12 13:50:50|||||||||23
1720792260000|2024-07-12 13:51:00|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|51
1720792270000|2024-07-12 13:51:10|||||||||161
1720792280000|2024-07-12 13:51:20|||||||||24
1720792290000|2024-07-12 13:51:30|||||||||103
1720792300000|2024-07-12 13:51:40|||||||||39
1720792310000|2024-07-12 13:51:50|||||||||174
1720792320000|2024-07-12 13:52:00|||||||||4
1720792330000|2024-07-12 13:52:10|||||||||39
1720792340000|2024-07-12 13:52:20|||||||||114
1720792350000|2024-07-12 13:52:30|||||||||18
1720792360000|2024-07-12 13:52:40|||||||||166
1720792370000|2024-07-12 13:52:50|||||||||4
1720792380000|2024-07-12 13:53:00|||||||||3
1720792390000|2024-07-12 13:53:10|||||||||24
1720792400000|2024-07-12 13:53:20|||||||||323
1720792410000|2024-07-12 13:53:30|||||||||33
1720792420000|2024-07-12 13:53:40|||||||||45
1720792430000|2024-07-12 13:53:50|||||||||5
1720792440000|2024-07-12 13:54:00|||||||||2
1720792450000|2024-07-12 13:54:10|||||||||4
1720792460000|2024-07-12 13:54:20|||||||||12
1720792470000|2024-07-12 13:54:30|||||||||3
1720792480000|2024-07-12 13:54:40|||||||||48
1720792490000|2024-07-12 13:54:50|||||||||61
1720792500000|2024-07-12 13:55:00|||||||||2
1720792510000|2024-07-12 13:55:10|||||||||1
1720792520000|2024-07-12 13:55:20|||||||||1
1720792530000|2024-07-12 13:55:30|||||||||1
1720792540000|2024-07-12 13:55:40|||||||||54
1720792550000|2024-07-12 13:55:50|||||||||4
1720792560000|2024-07-12 13:56:00|||||||||1
1720792570000|2024-07-12 13:56:10|||||||||2
1720792580000|2024-07-12 13:56:20|||||||||1
1720792590000|2024-07-12 13:56:30|||||||||9
1720792600000|2024-07-12 13:56:40|||||||||44
1720792620000|2024-07-12 13:57:00|||||||||16
1720792630000|2024-07-12 13:57:10|||||||||1
1720792640000|2024-07-12 13:57:20|||||||||1
1720792650000|2024-07-12 13:57:30|||||||||16
1720792660000|2024-07-12 13:57:40|||||||||22
1720792670000|2024-07-12 13:57:50|||||||||14
1720792680000|2024-07-12 13:58:00|||||||||12
1720792690000|2024-07-12 13:58:10|||||||||8
1720792710000|2024-07-12 13:58:30|||||||||3
1720792720000|2024-07-12 13:58:40|||||||||65
1720792730000|2024-07-12 13:58:50|||||||||34
1720792740000|2024-07-12 13:59:00|||||||||182
1720792750000|2024-07-12 13:59:10|||||||||8
1720792760000|2024-07-12 13:59:20|||||||||106
1720792770000|2024-07-12 13:59:30|||||||||5
1720792780000|2024-07-12 13:59:40|||||||||8
1720792790000|2024-07-12 13:59:50|||||||||4
1720792800000|2024-07-12 14:00:00|||||||||6
1720792810000|2024-07-12 14:00:10|||||||||37
1720792820000|2024-07-12 14:00:20|||||||||5
1720792830000|2024-07-12 14:00:30|||||||||8
1720792840000|2024-07-12 14:00:40|||||||||50
1720792850000|2024-07-12 14:00:50|||||||||38
1720792860000|2024-07-12 14:01:00|||||||||102
1720792870000|2024-07-12 14:01:10|||||||||4
1720792880000|2024-07-12 14:01:20|||||||||36
1720792890000|2024-07-12 14:01:30|||||||||2
1720792900000|2024-07-12 14:01:40|||||||||10
1720792920000|2024-07-12 14:02:00|||||||||73
1720792930000|2024-07-12 14:02:10|||||||||6
1720792940000|2024-07-12 14:02:20|||||||||110
1720792950000|2024-07-12 14:02:30|||||||||3
1720792960000|2024-07-12 14:02:40|||||||||107
1720792970000|2024-07-12 14:02:50|||||||||29
1720792980000|2024-07-12 14:03:00|||||||||52
1720792990000|2024-07-12 14:03:10|||||||||3
1720793000000|2024-07-12 14:03:20|13.77|13.61|13.77|13.61|13.77|13.61|13.77|13.61|136
1720793010000|2024-07-12 14:03:30|||||||||8
1720793020000|2024-07-12 14:03:40|||||||||28
1720793030000|2024-07-12 14:03:50|||||||||52
1720793050000|2024-07-12 14:04:10|||||||||11
1720793060000|2024-07-12 14:04:20|||||||||100
1720793070000|2024-07-12 14:04:30|||||||||16
1720793080000|2024-07-12 14:04:40|||||||||1
1720793090000|2024-07-12 14:04:50|||||||||14
1720793100000|2024-07-12 14:05:00|||||||||10
1720793110000|2024-07-12 14:05:10|||||||||48
1720793120000|2024-07-12 14:05:20|||||||||10
1720793130000|2024-07-12 14:05:30|||||||||245
1720793140000|2024-07-12 14:05:40|||||||||7
1720793160000|2024-07-12 14:06:00|||||||||9
1720793170000|2024-07-12 14:06:10|||||||||26
1720793180000|2024-07-12 14:06:20|||||||||20
1720793190000|2024-07-12 14:06:30|||||||||4
1720793210000|2024-07-12 14:06:50|||||||||2
1720793220000|2024-07-12 14:07:00|||||||||3
1720793230000|2024-07-12 14:07:10|||||||||55
1720793250000|2024-07-12 14:07:30|||||||||13
1720793260000|2024-07-12 14:07:40|||||||||3
1720793270000|2024-07-12 14:07:50|||||||||2
1720793280000|2024-07-12 14:08:00|||||||||3
1720793290000|2024-07-12 14:08:10|||||||||8
1720793300000|2024-07-12 14:08:20|||||||||19
1720793310000|2024-07-12 14:08:30|||||||||3
1720793320000|2024-07-12 14:08:40|||||||||2
1720793330000|2024-07-12 14:08:50|||||||||2
1720793340000|2024-07-12 14:09:00|||||||||2
1720793350000|2024-07-12 14:09:10|||||||||6
1720793360000|2024-07-12 14:09:20|||||||||5
1720793370000|2024-07-12 14:09:30|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|317
1720793380000|2024-07-12 14:09:40|||||||||21
1720793390000|2024-07-12 14:09:50|||||||||78
1720793400000|2024-07-12 14:10:00|||||||||7
1720793410000|2024-07-12 14:10:10|||||||||3
1720793420000|2024-07-12 14:10:20|||||||||2
1720793440000|2024-07-12 14:10:40|||||||||74
1720793450000|2024-07-12 14:10:50|||||||||3
1720793460000|2024-07-12 14:11:00|||||||||27
1720793470000|2024-07-12 14:11:10|||||||||1
1720793480000|2024-07-12 14:11:20|||||||||19
1720793490000|2024-07-12 14:11:30|||||||||2
1720793500000|2024-07-12 14:11:40|||||||||7
1720793510000|2024-07-12 14:11:50|||||||||28
1720793520000|2024-07-12 14:12:00|||||||||2
1720793530000|2024-07-12 14:12:10|||||||||2
1720793540000|2024-07-12 14:12:20|||||||||131
1720793550000|2024-07-12 14:12:30|||||||||2
1720793560000|2024-07-12 14:12:40|||||||||6
1720793570000|2024-07-12 14:12:50|||||||||55
1720793580000|2024-07-12 14:13:00|13.79|13.63|13.82|13.66|13.82|13.66|13.77|13.61|297
1720793590000|2024-07-12 14:13:10|||||||||12
1720793600000|2024-07-12 14:13:20|||||||||1
1720793610000|2024-07-12 14:13:30|||||||||3
1720793620000|2024-07-12 14:13:40|||||||||5
1720793630000|2024-07-12 14:13:50|||||||||162
1720793640000|2024-07-12 14:14:00|||||||||11
1720793650000|2024-07-12 14:14:10|||||||||18
1720793660000|2024-07-12 14:14:20|||||||||6
1720793670000|2024-07-12 14:14:30|||||||||12
1720793680000|2024-07-12 14:14:40|||||||||43
1720793690000|2024-07-12 14:14:50|||||||||4
1720793700000|2024-07-12 14:15:00|||||||||7
1720793710000|2024-07-12 14:15:10|||||||||3
1720793720000|2024-07-12 14:15:20|||||||||1
1720793730000|2024-07-12 14:15:30|||||||||6
1720793740000|2024-07-12 14:15:40|||||||||11
1720793750000|2024-07-12 14:15:50|||||||||33
1720793760000|2024-07-12 14:16:00|||||||||19
1720793770000|2024-07-12 14:16:10|||||||||5
1720793780000|2024-07-12 14:16:20|||||||||3
1720793790000|2024-07-12 14:16:30|||||||||8
1720793800000|2024-07-12 14:16:40|||||||||18
1720793810000|2024-07-12 14:16:50|||||||||24
1720793820000|2024-07-12 14:17:00|||||||||12
1720793830000|2024-07-12 14:17:10|||||||||14
1720793840000|2024-07-12 14:17:20|||||||||25
1720793850000|2024-07-12 14:17:30|13.77|13.61|13.77|13.61|13.77|13.61|13.77|13.61|117
1720793860000|2024-07-12 14:17:40|||||||||112
1720793870000|2024-07-12 14:17:50|||||||||5
1720793880000|2024-07-12 14:18:00|||||||||9
1720793890000|2024-07-12 14:18:10|||||||||57
1720793900000|2024-07-12 14:18:20|||||||||21
1720793910000|2024-07-12 14:18:30|||||||||2
1720793920000|2024-07-12 14:18:40|||||||||1
1720793930000|2024-07-12 14:18:50|||||||||8
1720793940000|2024-07-12 14:19:00|||||||||7
1720793950000|2024-07-12 14:19:10|||||||||27
1720793960000|2024-07-12 14:19:20|||||||||172
1720793970000|2024-07-12 14:19:30|||||||||111
1720793980000|2024-07-12 14:19:40|||||||||2
1720793990000|2024-07-12 14:19:50|||||||||85
1720794000000|2024-07-12 14:20:00|||||||||24
1720794010000|2024-07-12 14:20:10|||||||||6
1720794020000|2024-07-12 14:20:20|||||||||7
1720794030000|2024-07-12 14:20:30|||||||||5
1720794040000|2024-07-12 14:20:40|||||||||15
1720794050000|2024-07-12 14:20:50|||||||||118
1720794060000|2024-07-12 14:21:00|||||||||18
1720794070000|2024-07-12 14:21:10|||||||||40
1720794080000|2024-07-12 14:21:20|||||||||13
1720794090000|2024-07-12 14:21:30|||||||||16
1720794100000|2024-07-12 14:21:40|||||||||6
1720794110000|2024-07-12 14:21:50|||||||||7
1720794120000|2024-07-12 14:22:00|||||||||115
1720794130000|2024-07-12 14:22:10|||||||||19
1720794140000|2024-07-12 14:22:20|||||||||8
1720794150000|2024-07-12 14:22:30|||||||||22
1720794160000|2024-07-12 14:22:40|||||||||10
1720794170000|2024-07-12 14:22:50|||||||||162
1720794180000|2024-07-12 14:23:00|||||||||4
1720794190000|2024-07-12 14:23:10|||||||||7
1720794200000|2024-07-12 14:23:20|||||||||9
1720794210000|2024-07-12 14:23:30|||||||||7
1720794220000|2024-07-12 14:23:40|||||||||12
1720794230000|2024-07-12 14:23:50|||||||||4
1720794240000|2024-07-12 14:24:00|||||||||41
1720794250000|2024-07-12 14:24:10|||||||||11
1720794260000|2024-07-12 14:24:20|13.82|13.66|13.77|13.61|13.82|13.66|13.77|13.61|378
1720794270000|2024-07-12 14:24:30|||||||||14
1720794280000|2024-07-12 14:24:40|||||||||38
1720794290000|2024-07-12 14:24:50|||||||||59
1720794300000|2024-07-12 14:25:00|||||||||38
1720794310000|2024-07-12 14:25:10|||||||||27
1720794320000|2024-07-12 14:25:20|||||||||29
1720794330000|2024-07-12 14:25:30|||||||||6
1720794340000|2024-07-12 14:25:40|||||||||15
1720794350000|2024-07-12 14:25:50|||||||||6
1720794360000|2024-07-12 14:26:00|||||||||244
1720794370000|2024-07-12 14:26:10|||||||||6
1720794380000|2024-07-12 14:26:20|||||||||115
1720794390000|2024-07-12 14:26:30|||||||||7
1720794400000|2024-07-12 14:26:40|||||||||15
1720794410000|2024-07-12 14:26:50|||||||||4
1720794420000|2024-07-12 14:27:00|||||||||13
1720794430000|2024-07-12 14:27:10|||||||||552
1720794440000|2024-07-12 14:27:20|||||||||87
1720794450000|2024-07-12 14:27:30|||||||||59
1720794460000|2024-07-12 14:27:40|||||||||45
1720794470000|2024-07-12 14:27:50|||||||||30
1720794480000|2024-07-12 14:28:00|||||||||121
1720794490000|2024-07-12 14:28:10|||||||||32
1720794500000|2024-07-12 14:28:20|||||||||43
1720794510000|2024-07-12 14:28:30|||||||||10
1720794520000|2024-07-12 14:28:40|||||||||5
1720794530000|2024-07-12 14:28:50|||||||||102
1720794540000|2024-07-12 14:29:00|||||||||55
1720794550000|2024-07-12 14:29:10|||||||||3
1720794560000|2024-07-12 14:29:20|||||||||26
1720794570000|2024-07-12 14:29:30|||||||||61
1720794580000|2024-07-12 14:29:40|||||||||15
1720794590000|2024-07-12 14:29:50|||||||||19
1720794600000|2024-07-12 14:30:00|||||||||15
1720794610000|2024-07-12 14:30:10|||||||||14
1720794620000|2024-07-12 14:30:20|||||||||2
1720794630000|2024-07-12 14:30:30|||||||||2
1720794640000|2024-07-12 14:30:40|||||||||12
1720794650000|2024-07-12 14:30:50|||||||||234
1720794660000|2024-07-12 14:31:00|||||||||3
1720794670000|2024-07-12 14:31:10|||||||||9
1720794680000|2024-07-12 14:31:20|||||||||12
1720794690000|2024-07-12 14:31:30|||||||||20
1720794700000|2024-07-12 14:31:40|||||||||2
1720794710000|2024-07-12 14:31:50|||||||||6
1720794720000|2024-07-12 14:32:00|||||||||7
1720794730000|2024-07-12 14:32:10|||||||||11
1720794740000|2024-07-12 14:32:20|||||||||9
1720794760000|2024-07-12 14:32:40|||||||||4
1720794770000|2024-07-12 14:32:50|||||||||30
1720794780000|2024-07-12 14:33:00|||||||||34
1720794790000|2024-07-12 14:33:10|||||||||17
1720794800000|2024-07-12 14:33:20|||||||||12
1720794810000|2024-07-12 14:33:30|||||||||13
1720794820000|2024-07-12 14:33:40|||||||||7
1720794830000|2024-07-12 14:33:50|||||||||50
1720794840000|2024-07-12 14:34:00|||||||||26
1720794850000|2024-07-12 14:34:10|||||||||3
1720794860000|2024-07-12 14:34:20|||||||||2
1720794870000|2024-07-12 14:34:30|||||||||14
1720794880000|2024-07-12 14:34:40|||||||||63
1720794890000|2024-07-12 14:34:50|||||||||6
1720794900000|2024-07-12 14:35:00|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|102
1720794910000|2024-07-12 14:35:10|||||||||7
1720794920000|2024-07-12 14:35:20|||||||||6
1720794940000|2024-07-12 14:35:40|||||||||8
1720794950000|2024-07-12 14:35:50|||||||||4
1720794960000|2024-07-12 14:36:00|||||||||6
1720794970000|2024-07-12 14:36:10|||||||||16
1720794980000|2024-07-12 14:36:20|||||||||4
1720794990000|2024-07-12 14:36:30|13.77|13.61|13.77|13.61|13.77|13.61|13.77|13.61|169
1720795000000|2024-07-12 14:36:40|13.82|13.66|13.77|13.61|13.82|13.66|13.77|13.61|231
1720795010000|2024-07-12 14:36:50|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|9
1720795020000|2024-07-12 14:37:00|||||||||10
1720795030000|2024-07-12 14:37:10|||||||||3
1720795050000|2024-07-12 14:37:30|||||||||1
1720795060000|2024-07-12 14:37:40|||||||||5
1720795070000|2024-07-12 14:37:50|||||||||23
1720795080000|2024-07-12 14:38:00|||||||||6
1720795090000|2024-07-12 14:38:10|||||||||62
1720795100000|2024-07-12 14:38:20|||||||||3
1720795110000|2024-07-12 14:38:30|||||||||10
1720795120000|2024-07-12 14:38:40|||||||||3
1720795130000|2024-07-12 14:38:50|||||||||10
1720795140000|2024-07-12 14:39:00|||||||||4
1720795150000|2024-07-12 14:39:10|||||||||5
1720795160000|2024-07-12 14:39:20|||||||||4
1720795170000|2024-07-12 14:39:30|||||||||2
1720795180000|2024-07-12 14:39:40|||||||||20
1720795190000|2024-07-12 14:39:50|||||||||17
1720795200000|2024-07-12 14:40:00|||||||||183
1720795210000|2024-07-12 14:40:10|||||||||2
1720795220000|2024-07-12 14:40:20|||||||||1
1720795230000|2024-07-12 14:40:30|||||||||2
1720795240000|2024-07-12 14:40:40|||||||||3
1720795250000|2024-07-12 14:40:50|||||||||105
1720795260000|2024-07-12 14:41:00|||||||||2
1720795270000|2024-07-12 14:41:10|||||||||63
1720795280000|2024-07-12 14:41:20|||||||||18
1720795290000|2024-07-12 14:41:30|||||||||6
1720795300000|2024-07-12 14:41:40|||||||||1
1720795310000|2024-07-12 14:41:50|||||||||36
1720795320000|2024-07-12 14:42:00|||||||||4
1720795340000|2024-07-12 14:42:20|||||||||20
1720795350000|2024-07-12 14:42:30|||||||||15
1720795360000|2024-07-12 14:42:40|||||||||4
1720795370000|2024-07-12 14:42:50|||||||||1
1720795380000|2024-07-12 14:43:00|||||||||1
1720795390000|2024-07-12 14:43:10|||||||||1
1720795400000|2024-07-12 14:43:20|||||||||10
1720795410000|2024-07-12 14:43:30|||||||||5
1720795420000|2024-07-12 14:43:40|||||||||28
1720795430000|2024-07-12 14:43:50|||||||||13
1720795440000|2024-07-12 14:44:00|||||||||41
1720795450000|2024-07-12 14:44:10|||||||||4
1720795460000|2024-07-12 14:44:20|||||||||4
1720795470000|2024-07-12 14:44:30|||||||||3
1720795480000|2024-07-12 14:44:40|||||||||1
1720795490000|2024-07-12 14:44:50|||||||||60
1720795500000|2024-07-12 14:45:00|||||||||3
1720795510000|2024-07-12 14:45:10|||||||||2
1720795520000|2024-07-12 14:45:20|||||||||8
1720795530000|2024-07-12 14:45:30|||||||||3
1720795540000|2024-07-12 14:45:40|||||||||3
1720795550000|2024-07-12 14:45:50|||||||||3
1720795560000|2024-07-12 14:46:00|||||||||31
1720795570000|2024-07-12 14:46:10|||||||||10
1720795580000|2024-07-12 14:46:20|||||||||2
1720795590000|2024-07-12 14:46:30|||||||||2
1720795600000|2024-07-12 14:46:40|||||||||2
1720795610000|2024-07-12 14:46:50|||||||||3
1720795620000|2024-07-12 14:47:00|||||||||2
1720795630000|2024-07-12 14:47:10|||||||||5
1720795640000|2024-07-12 14:47:20|||||||||22
1720795650000|2024-07-12 14:47:30|||||||||3
1720795660000|2024-07-12 14:47:40|||||||||17
1720795670000|2024-07-12 14:47:50|||||||||16
1720795680000|2024-07-12 14:48:00|||||||||4
1720795690000|2024-07-12 14:48:10|||||||||2
1720795700000|2024-07-12 14:48:20|||||||||2
1720795710000|2024-07-12 14:48:30|||||||||1
1720795720000|2024-07-12 14:48:40|||||||||4
1720795730000|2024-07-12 14:48:50|||||||||8
1720795740000|2024-07-12 14:49:00|||||||||8
1720795750000|2024-07-12 14:49:10|||||||||3
1720795760000|2024-07-12 14:49:20|||||||||29
1720795770000|2024-07-12 14:49:30|||||||||3
1720795780000|2024-07-12 14:49:40|||||||||17
1720795790000|2024-07-12 14:49:50|||||||||8
1720795800000|2024-07-12 14:50:00|||||||||10
1720795810000|2024-07-12 14:50:10|||||||||3
1720795820000|2024-07-12 14:50:20|||||||||2
1720795830000|2024-07-12 14:50:30|||||||||3
1720795840000|2024-07-12 14:50:40|||||||||2
1720795850000|2024-07-12 14:50:50|||||||||3
1720795860000|2024-07-12 14:51:00|||||||||2
1720795870000|2024-07-12 14:51:10|||||||||6
1720795880000|2024-07-12 14:51:20|||||||||9
1720795890000|2024-07-12 14:51:30|||||||||2
1720795900000|2024-07-12 14:51:40|||||||||6
1720795910000|2024-07-12 14:51:50|||||||||47
1720795920000|2024-07-12 14:52:00|13.81|13.65|13.81|13.65|13.81|13.65|13.81|13.65|37
1720795930000|2024-07-12 14:52:10|||||||||2
1720795940000|2024-07-12 14:52:20|||||||||6
1720795950000|2024-07-12 14:52:30|||||||||1
1720795960000|2024-07-12 14:52:40|||||||||16
1720795970000|2024-07-12 14:52:50|||||||||9
1720795980000|2024-07-12 14:53:00|||||||||5
1720795990000|2024-07-12 14:53:10|||||||||10
1720796000000|2024-07-12 14:53:20|||||||||2
1720796010000|2024-07-12 14:53:30|||||||||5
1720796020000|2024-07-12 14:53:40|||||||||13
1720796030000|2024-07-12 14:53:50|||||||||3
1720796040000|2024-07-12 14:54:00|||||||||66
1720796050000|2024-07-12 14:54:10|||||||||8
1720796060000|2024-07-12 14:54:20|||||||||3
1720796070000|2024-07-12 14:54:30|||||||||2
1720796080000|2024-07-12 14:54:40|||||||||4
1720796090000|2024-07-12 14:54:50|||||||||1
1720796100000|2024-07-12 14:55:00|||||||||58
1720796110000|2024-07-12 14:55:10|||||||||1
1720796120000|2024-07-12 14:55:20|||||||||3
1720796130000|2024-07-12 14:55:30|||||||||1
1720796140000|2024-07-12 14:55:40|||||||||30
1720796150000|2024-07-12 14:55:50|||||||||34
1720796160000|2024-07-12 14:56:00|||||||||54
1720796170000|2024-07-12 14:56:10|||||||||4
1720796180000|2024-07-12 14:56:20|||||||||2
1720796190000|2024-07-12 14:56:30|||||||||19
1720796200000|2024-07-12 14:56:40|13.82|13.66|13.81|13.65|13.82|13.66|13.81|13.65|45
1720796210000|2024-07-12 14:56:50|13.82|13.66|13.81|13.65|13.82|13.66|13.81|13.65|4
1720796220000|2024-07-12 14:57:00|||||||||8
1720796230000|2024-07-12 14:57:10|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|72
1720796240000|2024-07-12 14:57:20|||||||||1
1720796250000|2024-07-12 14:57:30|13.81|13.65|13.81|13.65|13.81|13.65|13.81|13.65|73
1720796260000|2024-07-12 14:57:40|||||||||12
1720796270000|2024-07-12 14:57:50|||||||||1
1720796280000|2024-07-12 14:58:00|||||||||5
1720796300000|2024-07-12 14:58:20|||||||||1
1720796310000|2024-07-12 14:58:30|||||||||2
1720796320000|2024-07-12 14:58:40|||||||||21
1720796330000|2024-07-12 14:58:50|||||||||5
1720796340000|2024-07-12 14:59:00|||||||||6
1720796350000|2024-07-12 14:59:10|||||||||7
1720796360000|2024-07-12 14:59:20|||||||||12
1720796370000|2024-07-12 14:59:30|||||||||7
1720796380000|2024-07-12 14:59:40|||||||||53
1720796390000|2024-07-12 14:59:50|||||||||14
1720796400000|2024-07-12 15:00:00|||||||||1
1720796410000|2024-07-12 15:00:10|||||||||26
1720796420000|2024-07-12 15:00:20|||||||||10
1720796430000|2024-07-12 15:00:30|||||||||5
1720796440000|2024-07-12 15:00:40|||||||||13
1720796450000|2024-07-12 15:00:50|||||||||10
1720796460000|2024-07-12 15:01:00|||||||||10
1720796470000|2024-07-12 15:01:10|||||||||17
1720796480000|2024-07-12 15:01:20|||||||||4
1720796490000|2024-07-12 15:01:30|||||||||2
1720796500000|2024-07-12 15:01:40|||||||||4
1720796520000|2024-07-12 15:02:00|||||||||4
1720796530000|2024-07-12 15:02:10|||||||||10
1720796540000|2024-07-12 15:02:20|||||||||8
1720796550000|2024-07-12 15:02:30|||||||||1
1720796560000|2024-07-12 15:02:40|||||||||4
1720796570000|2024-07-12 15:02:50|||||||||21
1720796580000|2024-07-12 15:03:00|||||||||3
1720796590000|2024-07-12 15:03:10|||||||||13
1720796600000|2024-07-12 15:03:20|||||||||32
1720796610000|2024-07-12 15:03:30|||||||||18
1720796620000|2024-07-12 15:03:40|||||||||2
1720796640000|2024-07-12 15:04:00|||||||||6
1720796650000|2024-07-12 15:04:10|||||||||4
1720796660000|2024-07-12 15:04:20|||||||||2
1720796670000|2024-07-12 15:04:30|||||||||1
1720796680000|2024-07-12 15:04:40|||||||||1
1720796690000|2024-07-12 15:04:50|||||||||9
1720796700000|2024-07-12 15:05:00|||||||||55
1720796710000|2024-07-12 15:05:10|||||||||6
1720796720000|2024-07-12 15:05:20|||||||||43
1720796730000|2024-07-12 15:05:30|||||||||13
1720796740000|2024-07-12 15:05:40|||||||||1
1720796750000|2024-07-12 15:05:50|||||||||13
1720796760000|2024-07-12 15:06:00|||||||||15
1720796770000|2024-07-12 15:06:10|||||||||7
1720796780000|2024-07-12 15:06:20|||||||||1
1720796790000|2024-07-12 15:06:30|||||||||3
1720796800000|2024-07-12 15:06:40|||||||||7
1720796810000|2024-07-12 15:06:50|||||||||8
1720796820000|2024-07-12 15:07:00|||||||||4
1720796830000|2024-07-12 15:07:10|||||||||5
1720796840000|2024-07-12 15:07:20|||||||||48
1720796850000|2024-07-12 15:07:30|||||||||44
1720796860000|2024-07-12 15:07:40|||||||||12
1720796870000|2024-07-12 15:07:50|||||||||6
1720796880000|2024-07-12 15:08:00|||||||||2
1720796890000|2024-07-12 15:08:10|||||||||4
1720796900000|2024-07-12 15:08:20|||||||||2
1720796910000|2024-07-12 15:08:30|||||||||6
1720796920000|2024-07-12 15:08:40|||||||||5
1720796930000|2024-07-12 15:08:50|||||||||7
1720796940000|2024-07-12 15:09:00|||||||||47
1720796950000|2024-07-12 15:09:10|||||||||3
1720796960000|2024-07-12 15:09:20|||||||||3
1720796970000|2024-07-12 15:09:30|||||||||4
1720796980000|2024-07-12 15:09:40|||||||||19
1720796990000|2024-07-12 15:09:50|||||||||5
1720797000000|2024-07-12 15:10:00|||||||||1
1720797010000|2024-07-12 15:10:10|||||||||3
1720797020000|2024-07-12 15:10:20|||||||||4
1720797030000|2024-07-12 15:10:30|||||||||1
1720797040000|2024-07-12 15:10:40|||||||||23
1720797050000|2024-07-12 15:10:50|||||||||2
1720797060000|2024-07-12 15:11:00|||||||||3
1720797070000|2024-07-12 15:11:10|||||||||6
1720797080000|2024-07-12 15:11:20|||||||||12
1720797090000|2024-07-12 15:11:30|||||||||6
1720797100000|2024-07-12 15:11:40|||||||||3
1720797110000|2024-07-12 15:11:50|||||||||8
1720797120000|2024-07-12 15:12:00|||||||||1
1720797150000|2024-07-12 15:12:30|||||||||3
1720797160000|2024-07-12 15:12:40|||||||||5
1720797170000|2024-07-12 15:12:50|||||||||1
1720797180000|2024-07-12 15:13:00|||||||||14
1720797190000|2024-07-12 15:13:10|||||||||1
1720797200000|2024-07-12 15:13:20|||||||||7
1720797210000|2024-07-12 15:13:30|||||||||1
1720797220000|2024-07-12 15:13:40|||||||||2
1720797230000|2024-07-12 15:13:50|||||||||1
1720797240000|2024-07-12 15:14:00|||||||||3
1720797250000|2024-07-12 15:14:10|||||||||26
1720797260000|2024-07-12 15:14:20|||||||||15
1720797270000|2024-07-12 15:14:30|||||||||4
1720797280000|2024-07-12 15:14:40|||||||||12
1720797290000|2024-07-12 15:14:50|||||||||9
1720797300000|2024-07-12 15:15:00|||||||||5
1720797310000|2024-07-12 15:15:10|||||||||3
1720797320000|2024-07-12 15:15:20|||||||||5
1720797340000|2024-07-12 15:15:40|||||||||3
1720797350000|2024-07-12 15:15:50|||||||||1
1720797360000|2024-07-12 15:16:00|||||||||3
1720797370000|2024-07-12 15:16:10|||||||||4
1720797380000|2024-07-12 15:16:20|||||||||1
1720797390000|2024-07-12 15:16:30|||||||||2
1720797400000|2024-07-12 15:16:40|||||||||1
1720797410000|2024-07-12 15:16:50|||||||||4
1720797420000|2024-07-12 15:17:00|||||||||4
1720797430000|2024-07-12 15:17:10|||||||||11
1720797440000|2024-07-12 15:17:20|||||||||19
1720797450000|2024-07-12 15:17:30|||||||||2
1720797460000|2024-07-12 15:17:40|||||||||18
1720797480000|2024-07-12 15:18:00|||||||||3
1720797490000|2024-07-12 15:18:10|||||||||3
1720797500000|2024-07-12 15:18:20|||||||||19
1720797510000|2024-07-12 15:18:30|||||||||5
1720797520000|2024-07-12 15:18:40|||||||||1
1720797530000|2024-07-12 15:18:50|||||||||1
1720797540000|2024-07-12 15:19:00|||||||||7
1720797550000|2024-07-12 15:19:10|||||||||3
1720797560000|2024-07-12 15:19:20|||||||||1
1720797570000|2024-07-12 15:19:30|||||||||15
1720797580000|2024-07-12 15:19:40|||||||||4
1720797590000|2024-07-12 15:19:50|||||||||2
1720797600000|2024-07-12 15:20:00|||||||||6
1720797610000|2024-07-12 15:20:10|||||||||9
1720797620000|2024-07-12 15:20:20|||||||||28
1720797630000|2024-07-12 15:20:30|||||||||2
1720797640000|2024-07-12 15:20:40|||||||||16
1720797650000|2024-07-12 15:20:50|||||||||4
1720797660000|2024-07-12 15:21:00|||||||||5
1720797670000|2024-07-12 15:21:10|||||||||4
1720797680000|2024-07-12 15:21:20|||||||||12
1720797690000|2024-07-12 15:21:30|||||||||3
1720797710000|2024-07-12 15:21:50|||||||||5
1720797720000|2024-07-12 15:22:00|||||||||2
1720797730000|2024-07-12 15:22:10|||||||||3
1720797740000|2024-07-12 15:22:20|||||||||1
1720797760000|2024-07-12 15:22:40|||||||||5
1720797770000|2024-07-12 15:22:50|||||||||8
1720797780000|2024-07-12 15:23:00|||||||||118
1720797790000|2024-07-12 15:23:10|||||||||2
1720797800000|2024-07-12 15:23:20|||||||||3
1720797810000|2024-07-12 15:23:30|||||||||148
1720797820000|2024-07-12 15:23:40|||||||||92
1720797830000|2024-07-12 15:23:50|||||||||2
1720797840000|2024-07-12 15:24:00|||||||||4
1720797850000|2024-07-12 15:24:10|||||||||20
1720797860000|2024-07-12 15:24:20|||||||||4
1720797880000|2024-07-12 15:24:40|||||||||2
1720797890000|2024-07-12 15:24:50|||||||||9
1720797900000|2024-07-12 15:25:00|||||||||1
1720797920000|2024-07-12 15:25:20|||||||||17
1720797930000|2024-07-12 15:25:30|||||||||21
1720797940000|2024-07-12 15:25:40|||||||||2
1720797950000|2024-07-12 15:25:50|||||||||3
1720797960000|2024-07-12 15:26:00|||||||||2
1720797970000|2024-07-12 15:26:10|||||||||2
1720797980000|2024-07-12 15:26:20|||||||||2
1720797990000|2024-07-12 15:26:30|||||||||51
1720798000000|2024-07-12 15:26:40|||||||||2
1720798010000|2024-07-12 15:26:50|||||||||2
1720798020000|2024-07-12 15:27:00|||||||||4
1720798030000|2024-07-12 15:27:10|||||||||1
1720798040000|2024-07-12 15:27:20|||||||||2
1720798050000|2024-07-12 15:27:30|||||||||2
1720798060000|2024-07-12 15:27:40|||||||||4
1720798070000|2024-07-12 15:27:50|||||||||4
1720798080000|2024-07-12 15:28:00|||||||||1
1720798100000|2024-07-12 15:28:20|||||||||2
1720798110000|2024-07-12 15:28:30|||||||||40
1720798120000|2024-07-12 15:28:40|||||||||3
1720798130000|2024-07-12 15:28:50|||||||||3
1720798140000|2024-07-12 15:29:00|||||||||1
1720798150000|2024-07-12 15:29:10|||||||||23
1720798160000|2024-07-12 15:29:20|||||||||1
1720798170000|2024-07-12 15:29:30|||||||||3
1720798180000|2024-07-12 15:29:40|||||||||5
1720798190000|2024-07-12 15:29:50|||||||||6
1720798200000|2024-07-12 15:30:00|||||||||23
1720798210000|2024-07-12 15:30:10|||||||||1
1720798220000|2024-07-12 15:30:20|||||||||62
1720798230000|2024-07-12 15:30:30|||||||||1
1720798240000|2024-07-12 15:30:40|||||||||37
1720798250000|2024-07-12 15:30:50|||||||||12
1720798260000|2024-07-12 15:31:00|||||||||1
1720798270000|2024-07-12 15:31:10|||||||||3
1720798280000|2024-07-12 15:31:20|||||||||3
1720798290000|2024-07-12 15:31:30|||||||||2
1720798300000|2024-07-12 15:31:40|||||||||8
1720798320000|2024-07-12 15:32:00|||||||||5
1720798330000|2024-07-12 15:32:10|||||||||2
1720798340000|2024-07-12 15:32:20|||||||||4
1720798350000|2024-07-12 15:32:30|||||||||2
1720798360000|2024-07-12 15:32:40|||||||||3
1720798370000|2024-07-12 15:32:50|||||||||2
1720798380000|2024-07-12 15:33:00|||||||||4
1720798390000|2024-07-12 15:33:10|||||||||1
1720798400000|2024-07-12 15:33:20|||||||||14
1720798410000|2024-07-12 15:33:30|||||||||84
1720798420000|2024-07-12 15:33:40|||||||||17
1720798430000|2024-07-12 15:33:50|||||||||1
1720798460000|2024-07-12 15:34:20|||||||||1
1720798470000|2024-07-12 15:34:30|||||||||4
1720798480000|2024-07-12 15:34:40|||||||||9
1720798520000|2024-07-12 15:35:20|||||||||1
1720798530000|2024-07-12 15:35:30|||||||||6
1720798540000|2024-07-12 15:35:40|||||||||9
1720798550000|2024-07-12 15:35:50|||||||||4
1720798560000|2024-07-12 15:36:00|||||||||1
1720798570000|2024-07-12 15:36:10|||||||||1
1720798580000|2024-07-12 15:36:20|||||||||11
1720798590000|2024-07-12 15:36:30|||||||||10
1720798600000|2024-07-12 15:36:40|||||||||14
1720798610000|2024-07-12 15:36:50|||||||||87
1720798620000|2024-07-12 15:37:00|||||||||11
1720798630000|2024-07-12 15:37:10|||||||||2
1720798640000|2024-07-12 15:37:20|||||||||2
1720798650000|2024-07-12 15:37:30|||||||||2
1720798660000|2024-07-12 15:37:40|||||||||61
1720798670000|2024-07-12 15:37:50|||||||||70
1720798680000|2024-07-12 15:38:00|||||||||2
1720798690000|2024-07-12 15:38:10|||||||||1
1720798700000|2024-07-12 15:38:20|||||||||2
1720798720000|2024-07-12 15:38:40|||||||||5
1720798730000|2024-07-12 15:38:50|||||||||10
1720798750000|2024-07-12 15:39:10|||||||||1
1720798760000|2024-07-12 15:39:20|||||||||31
1720798780000|2024-07-12 15:39:40|||||||||3
1720798790000|2024-07-12 15:39:50|||||||||3
1720798810000|2024-07-12 15:40:10|||||||||2
1720798820000|2024-07-12 15:40:20|||||||||10
1720798830000|2024-07-12 15:40:30|||||||||69
1720798840000|2024-07-12 15:40:40|||||||||4
1720798850000|2024-07-12 15:40:50|||||||||1
1720798860000|2024-07-12 15:41:00|||||||||1
1720798870000|2024-07-12 15:41:10|||||||||4
1720798880000|2024-07-12 15:41:20|||||||||1
1720798890000|2024-07-12 15:41:30|||||||||2
1720798900000|2024-07-12 15:41:40|||||||||4
1720798910000|2024-07-12 15:41:50|||||||||1
1720798920000|2024-07-12 15:42:00|||||||||4
1720798930000|2024-07-12 15:42:10|||||||||1
1720798940000|2024-07-12 15:42:20|||||||||5
1720798950000|2024-07-12 15:42:30|||||||||5
1720798960000|2024-07-12 15:42:40|||||||||7
1720798970000|2024-07-12 15:42:50|||||||||4
1720798980000|2024-07-12 15:43:00|||||||||3
1720798990000|2024-07-12 15:43:10|||||||||1
1720799000000|2024-07-12 15:43:20|||||||||3
1720799020000|2024-07-12 15:43:40|||||||||27
1720799030000|2024-07-12 15:43:50|||||||||4
1720799040000|2024-07-12 15:44:00|||||||||1
1720799050000|2024-07-12 15:44:10|||||||||18
1720799070000|2024-07-12 15:44:30|||||||||4
1720799080000|2024-07-12 15:44:40|||||||||1
1720799090000|2024-07-12 15:44:50|||||||||8
1720799100000|2024-07-12 15:45:00|||||||||6
1720799120000|2024-07-12 15:45:20|||||||||4
1720799130000|2024-07-12 15:45:30|||||||||21
1720799140000|2024-07-12 15:45:40|||||||||1
1720799150000|2024-07-12 15:45:50|||||||||7
1720799170000|2024-07-12 15:46:10|||||||||3
1720799190000|2024-07-12 15:46:30|||||||||1
1720799200000|2024-07-12 15:46:40|||||||||29
1720799210000|2024-07-12 15:46:50|||||||||4
1720799220000|2024-07-12 15:47:00|||||||||3
1720799230000|2024-07-12 15:47:10|||||||||2
1720799240000|2024-07-12 15:47:20|||||||||1
1720799260000|2024-07-12 15:47:40|||||||||5
1720799270000|2024-07-12 15:47:50|||||||||16
1720799280000|2024-07-12 15:48:00|||||||||6
1720799310000|2024-07-12 15:48:30|||||||||2
1720799320000|2024-07-12 15:48:40|||||||||1
1720799330000|2024-07-12 15:48:50|||||||||2
1720799340000|2024-07-12 15:49:00|||||||||43
1720799350000|2024-07-12 15:49:10|||||||||17
1720799360000|2024-07-12 15:49:20|||||||||2
1720799370000|2024-07-12 15:49:30|||||||||2
1720799380000|2024-07-12 15:49:40|||||||||3
1720799400000|2024-07-12 15:50:00|||||||||4
1720799410000|2024-07-12 15:50:10|||||||||4
1720799420000|2024-07-12 15:50:20|||||||||19
1720799430000|2024-07-12 15:50:30|||||||||33
1720799440000|2024-07-12 15:50:40|||||||||5
1720799450000|2024-07-12 15:50:50|||||||||1
1720799460000|2024-07-12 15:51:00|||||||||95
1720799470000|2024-07-12 15:51:10|||||||||3
1720799480000|2024-07-12 15:51:20|||||||||7
1720799490000|2024-07-12 15:51:30|||||||||2
1720799500000|2024-07-12 15:51:40|||||||||16
1720799510000|2024-07-12 15:51:50|||||||||5
1720799530000|2024-07-12 15:52:10|||||||||2
1720799540000|2024-07-12 15:52:20|||||||||195
1720799550000|2024-07-12 15:52:30|||||||||1
1720799560000|2024-07-12 15:52:40|||||||||1
1720799570000|2024-07-12 15:52:50|||||||||142
1720799580000|2024-07-12 15:53:00|||||||||22
1720799590000|2024-07-12 15:53:10|||||||||11
1720799610000|2024-07-12 15:53:30|||||||||14
1720799630000|2024-07-12 15:53:50|||||||||13
1720799640000|2024-07-12 15:54:00|||||||||22
1720799650000|2024-07-12 15:54:10|||||||||1
1720799660000|2024-07-12 15:54:20|||||||||27
1720799670000|2024-07-12 15:54:30|||||||||3
1720799680000|2024-07-12 15:54:40|||||||||8
1720799690000|2024-07-12 15:54:50|||||||||2
1720799710000|2024-07-12 15:55:10|||||||||6
1720799720000|2024-07-12 15:55:20|||||||||2
1720799740000|2024-07-12 15:55:40|||||||||4
1720799750000|2024-07-12 15:55:50|||||||||7
1720799770000|2024-07-12 15:56:10|||||||||1
1720799780000|2024-07-12 15:56:20|||||||||2
1720799790000|2024-07-12 15:56:30|||||||||3
1720799800000|2024-07-12 15:56:40|||||||||1
1720799810000|2024-07-12 15:56:50|||||||||6
1720799830000|2024-07-12 15:57:10|||||||||4
1720799840000|2024-07-12 15:57:20|||||||||5
1720799860000|2024-07-12 15:57:40|||||||||1
1720799870000|2024-07-12 15:57:50|||||||||1
1720799880000|2024-07-12 15:58:00|||||||||1
1720799890000|2024-07-12 15:58:10|||||||||4
1720799900000|2024-07-12 15:58:20|||||||||3
1720799920000|2024-07-12 15:58:40|||||||||2
1720799930000|2024-07-12 15:58:50|||||||||2
1720799940000|2024-07-12 15:59:00|||||||||2
1720799950000|2024-07-12 15:59:10|||||||||9
1720799960000|2024-07-12 15:59:20|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|5
1720799970000|2024-07-12 15:59:30|||||||||18
1720799980000|2024-07-12 15:59:40|||||||||13
1720799990000|2024-07-12 15:59:50|||||||||40
1720800000000|2024-07-12 16:00:00|||||||||2
1720800010000|2024-07-12 16:00:10|||||||||1
1720800020000|2024-07-12 16:00:20|13.86|13.7|13.86|13.7|13.86|13.7|13.86|13.7|930
1720800030000|2024-07-12 16:00:30|||||||||9
1720800050000|2024-07-12 16:00:50|||||||||1
1720800060000|2024-07-12 16:01:00|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|82
1720800070000|2024-07-12 16:01:10|||||||||3
1720800090000|2024-07-12 16:01:30|||||||||89
1720800100000|2024-07-12 16:01:40|13.81|13.65|13.81|13.65|13.81|13.65|13.81|13.65|0
1720800120000|2024-07-12 16:02:00|||||||||1
1720800140000|2024-07-12 16:02:20|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|2
1720800180000|2024-07-12 16:03:00|||||||||41
1720800200000|2024-07-12 16:03:20|||||||||2
1720800220000|2024-07-12 16:03:40|||||||||3
1720800230000|2024-07-12 16:03:50|||||||||1
1720800260000|2024-07-12 16:04:20|||||||||3
1720800270000|2024-07-12 16:04:30|||||||||22
1720800280000|2024-07-12 16:04:40|||||||||14
1720800290000|2024-07-12 16:04:50|||||||||12
1720800300000|2024-07-12 16:05:00|||||||||3
1720800310000|2024-07-12 16:05:10|||||||||5
1720800320000|2024-07-12 16:05:20|||||||||22
1720800330000|2024-07-12 16:05:30|||||||||13
1720800340000|2024-07-12 16:05:40|||||||||18
1720800350000|2024-07-12 16:05:50|||||||||23
1720800360000|2024-07-12 16:06:00|||||||||30
1720800370000|2024-07-12 16:06:10|||||||||1
1720800380000|2024-07-12 16:06:20|||||||||1
1720800390000|2024-07-12 16:06:30|||||||||30
1720800400000|2024-07-12 16:06:40|||||||||5
1720800410000|2024-07-12 16:06:50|||||||||139
1720800420000|2024-07-12 16:07:00|||||||||4
1720800430000|2024-07-12 16:07:10|||||||||15
1720800440000|2024-07-12 16:07:20|||||||||5
1720800450000|2024-07-12 16:07:30|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|85
1720800460000|2024-07-12 16:07:40|13.82|13.66|13.87|13.71|13.87|13.71|13.82|13.66|131
1720800470000|2024-07-12 16:07:50|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|3
1720800480000|2024-07-12 16:08:00|||||||||6
1720800500000|2024-07-12 16:08:20|13.86|13.7|13.82|13.66|13.86|13.7|13.82|13.66|95
1720800510000|2024-07-12 16:08:30|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|23
1720800550000|2024-07-12 16:09:10|||||||||2
1720800580000|2024-07-12 16:09:40|||||||||8
1720800590000|2024-07-12 16:09:50|||||||||6
1720800600000|2024-07-12 16:10:00|13.82|13.66|13.82|13.66|13.86|13.7|13.82|13.66|195
1720800610000|2024-07-12 16:10:10|||||||||62
1720800620000|2024-07-12 16:10:20|||||||||2
1720800630000|2024-07-12 16:10:30|||||||||1
1720800650000|2024-07-12 16:10:50|||||||||1
1720800660000|2024-07-12 16:11:00|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|66
1720800670000|2024-07-12 16:11:10|13.82|13.66|13.82|13.66|13.84|13.68|13.82|13.66|98
1720800680000|2024-07-12 16:11:20|||||||||1
1720800690000|2024-07-12 16:11:30|||||||||2
1720800700000|2024-07-12 16:11:40|||||||||2
1720800730000|2024-07-12 16:12:10|||||||||1
1720800740000|2024-07-12 16:12:20|||||||||17
1720800750000|2024-07-12 16:12:30|||||||||3
1720800760000|2024-07-12 16:12:40|||||||||5
1720800770000|2024-07-12 16:12:50|||||||||11
1720800790000|2024-07-12 16:13:10|||||||||15
1720800800000|2024-07-12 16:13:20|||||||||1
1720800810000|2024-07-12 16:13:30|||||||||16
1720800820000|2024-07-12 16:13:40|||||||||2
1720800830000|2024-07-12 16:13:50|||||||||1
1720800850000|2024-07-12 16:14:10|||||||||1
1720800860000|2024-07-12 16:14:20|||||||||32
1720800870000|2024-07-12 16:14:30|||||||||5
1720800880000|2024-07-12 16:14:40|||||||||7
1720800900000|2024-07-12 16:15:00|||||||||1
1720800910000|2024-07-12 16:15:10|||||||||2
1720800920000|2024-07-12 16:15:20|||||||||1
1720800930000|2024-07-12 16:15:30|||||||||2
1720800940000|2024-07-12 16:15:40|||||||||3
1720800950000|2024-07-12 16:15:50|||||||||6
1720800960000|2024-07-12 16:16:00|||||||||14
1720800970000|2024-07-12 16:16:10|||||||||5
1720800980000|2024-07-12 16:16:20|||||||||1
1720800990000|2024-07-12 16:16:30|||||||||3
1720801000000|2024-07-12 16:16:40|||||||||3
1720801010000|2024-07-12 16:16:50|||||||||1
1720801020000|2024-07-12 16:17:00|||||||||4
1720801030000|2024-07-12 16:17:10|||||||||2
1720801040000|2024-07-12 16:17:20|||||||||5
1720801050000|2024-07-12 16:17:30|||||||||1
1720801060000|2024-07-12 16:17:40|||||||||2
1720801070000|2024-07-12 16:17:50|||||||||3
1720801080000|2024-07-12 16:18:00|||||||||2
1720801090000|2024-07-12 16:18:10|||||||||2
1720801100000|2024-07-12 16:18:20|||||||||5
1720801110000|2024-07-12 16:18:30|||||||||1
1720801120000|2024-07-12 16:18:40|||||||||6
1720801130000|2024-07-12 16:18:50|||||||||1
1720801140000|2024-07-12 16:19:00|||||||||2
1720801150000|2024-07-12 16:19:10|||||||||5
1720801160000|2024-07-12 16:19:20|||||||||4
1720801170000|2024-07-12 16:19:30|||||||||4
1720801180000|2024-07-12 16:19:40|||||||||4
1720801190000|2024-07-12 16:19:50|||||||||4
1720801200000|2024-07-12 16:20:00|||||||||2
1720801210000|2024-07-12 16:20:10|||||||||5
1720801220000|2024-07-12 16:20:20|||||||||4
1720801230000|2024-07-12 16:20:30|||||||||3
1720801240000|2024-07-12 16:20:40|||||||||4
1720801250000|2024-07-12 16:20:50|||||||||2
1720801260000|2024-07-12 16:21:00|||||||||2
1720801270000|2024-07-12 16:21:10|||||||||2
1720801280000|2024-07-12 16:21:20|||||||||4
1720801290000|2024-07-12 16:21:30|||||||||1
1720801300000|2024-07-12 16:21:40|||||||||4
1720801310000|2024-07-12 16:21:50|||||||||3
1720801320000|2024-07-12 16:22:00|||||||||2
1720801330000|2024-07-12 16:22:10|||||||||5
1720801340000|2024-07-12 16:22:20|||||||||3
1720801350000|2024-07-12 16:22:30|||||||||1
1720801360000|2024-07-12 16:22:40|||||||||4
1720801370000|2024-07-12 16:22:50|||||||||5
1720801380000|2024-07-12 16:23:00|||||||||23
1720801390000|2024-07-12 16:23:10|||||||||3
1720801400000|2024-07-12 16:23:20|||||||||1
1720801410000|2024-07-12 16:23:30|||||||||7
1720801420000|2024-07-12 16:23:40|||||||||2
1720801430000|2024-07-12 16:23:50|||||||||3
1720801440000|2024-07-12 16:24:00|||||||||2
1720801450000|2024-07-12 16:24:10|||||||||2
1720801460000|2024-07-12 16:24:20|||||||||10
1720801470000|2024-07-12 16:24:30|||||||||2
1720801480000|2024-07-12 16:24:40|||||||||3
1720801490000|2024-07-12 16:24:50|||||||||4
1720801500000|2024-07-12 16:25:00|||||||||7
1720801510000|2024-07-12 16:25:10|||||||||16
1720801520000|2024-07-12 16:25:20|||||||||2
1720801530000|2024-07-12 16:25:30|||||||||8
1720801540000|2024-07-12 16:25:40|||||||||2
1720801550000|2024-07-12 16:25:50|||||||||1
1720801560000|2024-07-12 16:26:00|||||||||1
1720801580000|2024-07-12 16:26:20|||||||||4
1720801590000|2024-07-12 16:26:30|||||||||4
1720801600000|2024-07-12 16:26:40|||||||||5
1720801610000|2024-07-12 16:26:50|||||||||23
1720801620000|2024-07-12 16:27:00|||||||||1
1720801630000|2024-07-12 16:27:10|||||||||2
1720801640000|2024-07-12 16:27:20|||||||||1
1720801650000|2024-07-12 16:27:30|||||||||2
1720801660000|2024-07-12 16:27:40|||||||||2
1720801670000|2024-07-12 16:27:50|||||||||2
1720801680000|2024-07-12 16:28:00|||||||||41
1720801690000|2024-07-12 16:28:10|||||||||2
1720801700000|2024-07-12 16:28:20|||||||||3
1720801710000|2024-07-12 16:28:30|||||||||1
1720801730000|2024-07-12 16:28:50|||||||||1
1720801740000|2024-07-12 16:29:00|||||||||4
1720801750000|2024-07-12 16:29:10|||||||||1
1720801760000|2024-07-12 16:29:20|||||||||7
1720801770000|2024-07-12 16:29:30|||||||||3
1720801780000|2024-07-12 16:29:40|||||||||1
1720801790000|2024-07-12 16:29:50|||||||||7
1720801800000|2024-07-12 16:30:00|||||||||4
1720801810000|2024-07-12 16:30:10|||||||||1
1720801830000|2024-07-12 16:30:30|||||||||2
1720801840000|2024-07-12 16:30:40|||||||||1
1720801850000|2024-07-12 16:30:50|||||||||2
1720801860000|2024-07-12 16:31:00|||||||||3
1720801870000|2024-07-12 16:31:10|||||||||3
1720801880000|2024-07-12 16:31:20|||||||||7
1720801890000|2024-07-12 16:31:30|||||||||6
1720801900000|2024-07-12 16:31:40|||||||||3
1720801910000|2024-07-12 16:31:50|||||||||1
1720801920000|2024-07-12 16:32:00|||||||||8
1720801930000|2024-07-12 16:32:10|||||||||1
1720801940000|2024-07-12 16:32:20|||||||||6
1720801950000|2024-07-12 16:32:30|||||||||6
1720801960000|2024-07-12 16:32:40|||||||||2
1720801970000|2024-07-12 16:32:50|||||||||23
1720801980000|2024-07-12 16:33:00|||||||||4
1720802000000|2024-07-12 16:33:20|||||||||13
1720802010000|2024-07-12 16:33:30|||||||||9
1720802020000|2024-07-12 16:33:40|||||||||26
1720802030000|2024-07-12 16:33:50|||||||||1
1720802040000|2024-07-12 16:34:00|||||||||7
1720802050000|2024-07-12 16:34:10|||||||||3
1720802060000|2024-07-12 16:34:20|||||||||1
1720802070000|2024-07-12 16:34:30|||||||||2
1720802080000|2024-07-12 16:34:40|||||||||1
1720802090000|2024-07-12 16:34:50|||||||||11
1720802100000|2024-07-12 16:35:00|||||||||5
1720802110000|2024-07-12 16:35:10|||||||||2
1720802120000|2024-07-12 16:35:20|||||||||2
1720802130000|2024-07-12 16:35:30|||||||||1
1720802140000|2024-07-12 16:35:40|||||||||4
1720802150000|2024-07-12 16:35:50|||||||||4
1720802160000|2024-07-12 16:36:00|||||||||3
1720802170000|2024-07-12 16:36:10|||||||||2
1720802180000|2024-07-12 16:36:20|||||||||3
1720802190000|2024-07-12 16:36:30|||||||||2
1720802200000|2024-07-12 16:36:40|||||||||2
1720802210000|2024-07-12 16:36:50|||||||||4
1720802220000|2024-07-12 16:37:00|||||||||2
1720802230000|2024-07-12 16:37:10|||||||||2
1720802240000|2024-07-12 16:37:20|||||||||2
1720802250000|2024-07-12 16:37:30|||||||||3
1720802260000|2024-07-12 16:37:40|||||||||7
1720802270000|2024-07-12 16:37:50|||||||||3
1720802280000|2024-07-12 16:38:00|||||||||7
1720802290000|2024-07-12 16:38:10|||||||||3
1720802300000|2024-07-12 16:38:20|||||||||3
1720802310000|2024-07-12 16:38:30|||||||||3
1720802320000|2024-07-12 16:38:40|||||||||5
1720802330000|2024-07-12 16:38:50|||||||||3
1720802340000|2024-07-12 16:39:00|||||||||2
1720802350000|2024-07-12 16:39:10|||||||||4
1720802360000|2024-07-12 16:39:20|||||||||209
1720802370000|2024-07-12 16:39:30|||||||||3
1720802380000|2024-07-12 16:39:40|||||||||9
1720802390000|2024-07-12 16:39:50|||||||||10
1720802400000|2024-07-12 16:40:00|||||||||1
1720802410000|2024-07-12 16:40:10|||||||||7
1720802420000|2024-07-12 16:40:20|||||||||9
1720802430000|2024-07-12 16:40:30|||||||||4
1720802440000|2024-07-12 16:40:40|||||||||3
1720802450000|2024-07-12 16:40:50|||||||||48
1720802460000|2024-07-12 16:41:00|||||||||3
1720802470000|2024-07-12 16:41:10|||||||||2
1720802480000|2024-07-12 16:41:20|||||||||4
1720802490000|2024-07-12 16:41:30|||||||||2
1720802500000|2024-07-12 16:41:40|||||||||1
1720802510000|2024-07-12 16:41:50|||||||||60
1720802520000|2024-07-12 16:42:00|||||||||2
1720802530000|2024-07-12 16:42:10|||||||||2
1720802540000|2024-07-12 16:42:20|||||||||6
1720802550000|2024-07-12 16:42:30|||||||||2
1720802560000|2024-07-12 16:42:40|||||||||3
1720802570000|2024-07-12 16:42:50|||||||||5
1720802580000|2024-07-12 16:43:00|||||||||3
1720802590000|2024-07-12 16:43:10|||||||||14
1720802600000|2024-07-12 16:43:20|||||||||2
1720802610000|2024-07-12 16:43:30|||||||||3
1720802620000|2024-07-12 16:43:40|||||||||2
1720802630000|2024-07-12 16:43:50|||||||||6
1720802640000|2024-07-12 16:44:00|||||||||117
1720802650000|2024-07-12 16:44:10|||||||||1
1720802660000|2024-07-12 16:44:20|||||||||1
1720802670000|2024-07-12 16:44:30|||||||||1
1720802680000|2024-07-12 16:44:40|||||||||2
1720802690000|2024-07-12 16:44:50|||||||||1
1720802700000|2024-07-12 16:45:00|||||||||2
1720802710000|2024-07-12 16:45:10|||||||||1
1720802720000|2024-07-12 16:45:20|||||||||2
1720802730000|2024-07-12 16:45:30|||||||||2
1720802740000|2024-07-12 16:45:40|||||||||3
1720802750000|2024-07-12 16:45:50|||||||||2
1720802760000|2024-07-12 16:46:00|||||||||1
1720802770000|2024-07-12 16:46:10|||||||||2
1720802780000|2024-07-12 16:46:20|||||||||1
1720802790000|2024-07-12 16:46:30|||||||||9
1720802800000|2024-07-12 16:46:40|||||||||1
1720802810000|2024-07-12 16:46:50|||||||||3
1720802820000|2024-07-12 16:47:00|||||||||2
1720802830000|2024-07-12 16:47:10|||||||||2
1720802840000|2024-07-12 16:47:20|||||||||1
1720802850000|2024-07-12 16:47:30|||||||||3
1720802860000|2024-07-12 16:47:40|||||||||2
1720802870000|2024-07-12 16:47:50|||||||||5
1720802880000|2024-07-12 16:48:00|||||||||1
1720802890000|2024-07-12 16:48:10|||||||||2
1720802900000|2024-07-12 16:48:20|||||||||4
1720802910000|2024-07-12 16:48:30|||||||||1
1720802920000|2024-07-12 16:48:40|||||||||2
1720802930000|2024-07-12 16:48:50|||||||||1
1720802940000|2024-07-12 16:49:00|||||||||4
1720802960000|2024-07-12 16:49:20|||||||||3
1720802970000|2024-07-12 16:49:30|||||||||3
1720802980000|2024-07-12 16:49:40|||||||||2
1720802990000|2024-07-12 16:49:50|||||||||3
1720803000000|2024-07-12 16:50:00|||||||||2
1720803020000|2024-07-12 16:50:20|||||||||6
1720803030000|2024-07-12 16:50:30|||||||||1
1720803040000|2024-07-12 16:50:40|||||||||3
1720803050000|2024-07-12 16:50:50|||||||||2
1720803060000|2024-07-12 16:51:00|||||||||2
1720803070000|2024-07-12 16:51:10|||||||||4
1720803080000|2024-07-12 16:51:20|||||||||2
1720803090000|2024-07-12 16:51:30|||||||||2
1720803100000|2024-07-12 16:51:40|||||||||3
1720803110000|2024-07-12 16:51:50|||||||||2
1720803120000|2024-07-12 16:52:00|||||||||3
1720803130000|2024-07-12 16:52:10|||||||||2
1720803140000|2024-07-12 16:52:20|||||||||1
1720803150000|2024-07-12 16:52:30|||||||||3
1720803160000|2024-07-12 16:52:40|||||||||1
1720803170000|2024-07-12 16:52:50|||||||||1
1720803180000|2024-07-12 16:53:00|||||||||3
1720803190000|2024-07-12 16:53:10|||||||||1
1720803200000|2024-07-12 16:53:20|||||||||2
1720803210000|2024-07-12 16:53:30|||||||||5
1720803220000|2024-07-12 16:53:40|||||||||5
1720803230000|2024-07-12 16:53:50|||||||||1
1720803240000|2024-07-12 16:54:00|||||||||3
1720803250000|2024-07-12 16:54:10|||||||||7
1720803260000|2024-07-12 16:54:20|||||||||54
1720803270000|2024-07-12 16:54:30|||||||||1
1720803280000|2024-07-12 16:54:40|||||||||6
1720803290000|2024-07-12 16:54:50|||||||||3
1720803300000|2024-07-12 16:55:00|||||||||6
1720803320000|2024-07-12 16:55:20|||||||||2
1720803330000|2024-07-12 16:55:30|||||||||2
1720803340000|2024-07-12 16:55:40|||||||||1
1720803350000|2024-07-12 16:55:50|||||||||7
1720803360000|2024-07-12 16:56:00|||||||||6
1720803370000|2024-07-12 16:56:10|||||||||2
1720803380000|2024-07-12 16:56:20|||||||||3
1720803390000|2024-07-12 16:56:30|||||||||1
1720803400000|2024-07-12 16:56:40|13.77|13.61|13.77|13.61|13.77|13.61|13.77|13.61|11
1720803410000|2024-07-12 16:56:50|||||||||2
1720803420000|2024-07-12 16:57:00|||||||||3
1720803430000|2024-07-12 16:57:10|||||||||4
1720803440000|2024-07-12 16:57:20|||||||||15
1720803450000|2024-07-12 16:57:30|||||||||1
1720803460000|2024-07-12 16:57:40|||||||||4
1720803470000|2024-07-12 16:57:50|||||||||2
1720803480000|2024-07-12 16:58:00|||||||||4
1720803500000|2024-07-12 16:58:20|||||||||1
1720803510000|2024-07-12 16:58:30|||||||||2
1720803520000|2024-07-12 16:58:40|||||||||3
1720803530000|2024-07-12 16:58:50|||||||||3
1720803540000|2024-07-12 16:59:00|||||||||2
1720803550000|2024-07-12 16:59:10|||||||||51
1720803560000|2024-07-12 16:59:20|||||||||4
1720803570000|2024-07-12 16:59:30|||||||||1
1720803580000|2024-07-12 16:59:40|||||||||2
1720803590000|2024-07-12 16:59:50|||||||||15
1720803600000|2024-07-12 17:00:00|||||||||3
1720803610000|2024-07-12 17:00:10|||||||||2
1720803620000|2024-07-12 17:00:20|||||||||1
1720803630000|2024-07-12 17:00:30|||||||||3
1720803640000|2024-07-12 17:00:40|||||||||2
1720803650000|2024-07-12 17:00:50|||||||||65
1720803660000|2024-07-12 17:01:00|||||||||4
1720803680000|2024-07-12 17:01:20|||||||||2
1720803690000|2024-07-12 17:01:30|||||||||5
1720803700000|2024-07-12 17:01:40|||||||||9
1720803710000|2024-07-12 17:01:50|||||||||3
1720803720000|2024-07-12 17:02:00|||||||||3
1720803730000|2024-07-12 17:02:10|||||||||1
1720803740000|2024-07-12 17:02:20|||||||||5
1720803750000|2024-07-12 17:02:30|||||||||2
1720803760000|2024-07-12 17:02:40|||||||||2
1720803770000|2024-07-12 17:02:50|||||||||1
1720803780000|2024-07-12 17:03:00|||||||||6
1720803790000|2024-07-12 17:03:10|||||||||1
1720803800000|2024-07-12 17:03:20|||||||||3
1720803810000|2024-07-12 17:03:30|||||||||3
1720803820000|2024-07-12 17:03:40|||||||||3
1720803830000|2024-07-12 17:03:50|||||||||1
1720803840000|2024-07-12 17:04:00|||||||||162
1720803860000|2024-07-12 17:04:20|||||||||1
1720803870000|2024-07-12 17:04:30|||||||||4
1720803880000|2024-07-12 17:04:40|||||||||2
1720803890000|2024-07-12 17:04:50|||||||||1
1720803900000|2024-07-12 17:05:00|||||||||2
1720803920000|2024-07-12 17:05:20|||||||||4
1720803930000|2024-07-12 17:05:30|||||||||4
1720803940000|2024-07-12 17:05:40|||||||||13
1720803950000|2024-07-12 17:05:50|||||||||3
1720803960000|2024-07-12 17:06:00|||||||||5
1720803980000|2024-07-12 17:06:20|||||||||4
1720803990000|2024-07-12 17:06:30|||||||||6
1720804000000|2024-07-12 17:06:40|||||||||1
1720804010000|2024-07-12 17:06:50|||||||||3
1720804020000|2024-07-12 17:07:00|||||||||1
1720804030000|2024-07-12 17:07:10|||||||||2
1720804040000|2024-07-12 17:07:20|||||||||5
1720804050000|2024-07-12 17:07:30|||||||||1
1720804060000|2024-07-12 17:07:40|||||||||1
1720804070000|2024-07-12 17:07:50|||||||||58
1720804080000|2024-07-12 17:08:00|||||||||110
1720804090000|2024-07-12 17:08:10|||||||||1
1720804100000|2024-07-12 17:08:20|||||||||2
1720804110000|2024-07-12 17:08:30|||||||||3
1720804120000|2024-07-12 17:08:40|||||||||2
1720804130000|2024-07-12 17:08:50|||||||||1
1720804140000|2024-07-12 17:09:00|||||||||1
1720804150000|2024-07-12 17:09:10|||||||||46
1720804160000|2024-07-12 17:09:20|||||||||2
1720804170000|2024-07-12 17:09:30|||||||||4
1720804180000|2024-07-12 17:09:40|||||||||8
1720804190000|2024-07-12 17:09:50|||||||||1
1720804200000|2024-07-12 17:10:00|||||||||7
1720804210000|2024-07-12 17:10:10|||||||||1
1720804220000|2024-07-12 17:10:20|||||||||3
1720804230000|2024-07-12 17:10:30|||||||||1
1720804240000|2024-07-12 17:10:40|||||||||1
1720804250000|2024-07-12 17:10:50|||||||||2
1720804260000|2024-07-12 17:11:00|||||||||2
1720804270000|2024-07-12 17:11:10|||||||||1
1720804280000|2024-07-12 17:11:20|||||||||2
1720804290000|2024-07-12 17:11:30|||||||||8
1720804300000|2024-07-12 17:11:40|||||||||4
1720804310000|2024-07-12 17:11:50|||||||||1
1720804320000|2024-07-12 17:12:00|||||||||3
1720804330000|2024-07-12 17:12:10|||||||||4
1720804340000|2024-07-12 17:12:20|||||||||2
1720804350000|2024-07-12 17:12:30|||||||||1
1720804360000|2024-07-12 17:12:40|||||||||2
1720804370000|2024-07-12 17:12:50|||||||||6
1720804380000|2024-07-12 17:13:00|||||||||5
1720804400000|2024-07-12 17:13:20|||||||||14
1720804410000|2024-07-12 17:13:30|||||||||2
1720804420000|2024-07-12 17:13:40|||||||||4
1720804430000|2024-07-12 17:13:50|||||||||6
1720804440000|2024-07-12 17:14:00|||||||||11
1720804450000|2024-07-12 17:14:10|||||||||3
1720804460000|2024-07-12 17:14:20|||||||||1
1720804470000|2024-07-12 17:14:30|||||||||38
1720804480000|2024-07-12 17:14:40|||||||||2
1720804490000|2024-07-12 17:14:50|||||||||5
1720804500000|2024-07-12 17:15:00|||||||||2
1720804510000|2024-07-12 17:15:10|||||||||2
1720804520000|2024-07-12 17:15:20|||||||||1
1720804530000|2024-07-12 17:15:30|||||||||4
1720804540000|2024-07-12 17:15:40|||||||||4
1720804550000|2024-07-12 17:15:50|||||||||2
1720804560000|2024-07-12 17:16:00|||||||||2
1720804580000|2024-07-12 17:16:20|||||||||2
1720804590000|2024-07-12 17:16:30|||||||||59
1720804600000|2024-07-12 17:16:40|13.78|13.62|13.78|13.62|13.78|13.62|13.78|13.62|7
1720804610000|2024-07-12 17:16:50|13.77|13.61|13.77|13.61|13.77|13.61|13.77|13.61|4
1720804620000|2024-07-12 17:17:00|||||||||2
1720804630000|2024-07-12 17:17:10|||||||||6
1720804640000|2024-07-12 17:17:20|||||||||3
1720804650000|2024-07-12 17:17:30|||||||||2
1720804660000|2024-07-12 17:17:40|||||||||1
1720804670000|2024-07-12 17:17:50|||||||||17
1720804680000|2024-07-12 17:18:00|||||||||2
1720804690000|2024-07-12 17:18:10|||||||||2
1720804700000|2024-07-12 17:18:20|||||||||2
1720804710000|2024-07-12 17:18:30|||||||||40
1720804720000|2024-07-12 17:18:40|||||||||3
1720804730000|2024-07-12 17:18:50|||||||||3
1720804740000|2024-07-12 17:19:00|||||||||2
1720804750000|2024-07-12 17:19:10|||||||||49
1720804760000|2024-07-12 17:19:20|||||||||8
1720804770000|2024-07-12 17:19:30|||||||||1
1720804780000|2024-07-12 17:19:40|||||||||8
1720804790000|2024-07-12 17:19:50|||||||||2
1720804800000|2024-07-12 17:20:00|||||||||3
1720804810000|2024-07-12 17:20:10|||||||||3
1720804820000|2024-07-12 17:20:20|||||||||3
1720804830000|2024-07-12 17:20:30|||||||||1
1720804840000|2024-07-12 17:20:40|||||||||3
1720804850000|2024-07-12 17:20:50|||||||||4
1720804860000|2024-07-12 17:21:00|||||||||4
1720804870000|2024-07-12 17:21:10|||||||||1
1720804880000|2024-07-12 17:21:20|||||||||4
1720804890000|2024-07-12 17:21:30|||||||||2
1720804900000|2024-07-12 17:21:40|||||||||9
1720804910000|2024-07-12 17:21:50|||||||||2
1720804920000|2024-07-12 17:22:00|||||||||2
1720804940000|2024-07-12 17:22:20|||||||||5
1720804950000|2024-07-12 17:22:30|||||||||2
1720804960000|2024-07-12 17:22:40|||||||||1
1720804970000|2024-07-12 17:22:50|||||||||4
1720804980000|2024-07-12 17:23:00|||||||||6
1720805000000|2024-07-12 17:23:20|||||||||1
1720805010000|2024-07-12 17:23:30|||||||||4
1720805020000|2024-07-12 17:23:40|||||||||6
1720805030000|2024-07-12 17:23:50|||||||||1
1720805040000|2024-07-12 17:24:00|||||||||2
1720805050000|2024-07-12 17:24:10|||||||||10
1720805060000|2024-07-12 17:24:20|||||||||3
1720805070000|2024-07-12 17:24:30|||||||||3
1720805080000|2024-07-12 17:24:40|||||||||5
1720805090000|2024-07-12 17:24:50|||||||||9
1720805100000|2024-07-12 17:25:00|||||||||1
1720805120000|2024-07-12 17:25:20|||||||||6
1720805130000|2024-07-12 17:25:30|||||||||1
1720805140000|2024-07-12 17:25:40|||||||||1
1720805150000|2024-07-12 17:25:50|||||||||1
1720805160000|2024-07-12 17:26:00|||||||||4
1720805170000|2024-07-12 17:26:10|||||||||2
1720805180000|2024-07-12 17:26:20|||||||||3
1720805190000|2024-07-12 17:26:30|||||||||2
1720805200000|2024-07-12 17:26:40|||||||||3
1720805210000|2024-07-12 17:26:50|||||||||4
1720805220000|2024-07-12 17:27:00|||||||||3
1720805230000|2024-07-12 17:27:10|||||||||2
1720805240000|2024-07-12 17:27:20|||||||||2
1720805250000|2024-07-12 17:27:30|||||||||1
1720805260000|2024-07-12 17:27:40|||||||||3
1720805270000|2024-07-12 17:27:50|||||||||1
1720805280000|2024-07-12 17:28:00|||||||||7
1720805290000|2024-07-12 17:28:10|||||||||4
1720805300000|2024-07-12 17:28:20|||||||||2
1720805310000|2024-07-12 17:28:30|||||||||5
1720805320000|2024-07-12 17:28:40|||||||||3
1720805330000|2024-07-12 17:28:50|||||||||4
1720805340000|2024-07-12 17:29:00|||||||||2
1720805350000|2024-07-12 17:29:10|||||||||4
1720805360000|2024-07-12 17:29:20|||||||||2
1720805370000|2024-07-12 17:29:30|||||||||2
1720805380000|2024-07-12 17:29:40|||||||||55
1720805390000|2024-07-12 17:29:50|||||||||16
1720805400000|2024-07-12 17:30:00|||||||||50
1720805410000|2024-07-12 17:30:10|||||||||2
1720805420000|2024-07-12 17:30:20|||||||||2
1720805430000|2024-07-12 17:30:30|||||||||7
1720805440000|2024-07-12 17:30:40|||||||||4
1720805450000|2024-07-12 17:30:50|||||||||3
1720805460000|2024-07-12 17:31:00|||||||||7
1720805470000|2024-07-12 17:31:10|||||||||5
1720805480000|2024-07-12 17:31:20|||||||||1
1720805490000|2024-07-12 17:31:30|||||||||3
1720805500000|2024-07-12 17:31:40|||||||||2
1720805510000|2024-07-12 17:31:50|||||||||4
1720805520000|2024-07-12 17:32:00|||||||||2
1720805530000|2024-07-12 17:32:10|||||||||500
1720805540000|2024-07-12 17:32:20|||||||||188
1720805550000|2024-07-12 17:32:30|||||||||6
1720805560000|2024-07-12 17:32:40|||||||||135
1720805570000|2024-07-12 17:32:50|||||||||19
1720805580000|2024-07-12 17:33:00|||||||||3
1720805590000|2024-07-12 17:33:10|||||||||1
1720805600000|2024-07-12 17:33:20|||||||||12
1720805610000|2024-07-12 17:33:30|||||||||1
1720805620000|2024-07-12 17:33:40|||||||||35
1720805630000|2024-07-12 17:33:50|||||||||7
1720805640000|2024-07-12 17:34:00|||||||||2
1720805650000|2024-07-12 17:34:10|||||||||2
1720805660000|2024-07-12 17:34:20|||||||||4
1720805670000|2024-07-12 17:34:30|||||||||2
1720805680000|2024-07-12 17:34:40|||||||||4
1720805690000|2024-07-12 17:34:50|||||||||19
1720805700000|2024-07-12 17:35:00|||||||||19
1720805720000|2024-07-12 17:35:20|||||||||3
1720805730000|2024-07-12 17:35:30|||||||||3
1720805740000|2024-07-12 17:35:40|||||||||2
1720805750000|2024-07-12 17:35:50|||||||||3
1720805760000|2024-07-12 17:36:00|||||||||1
1720805770000|2024-07-12 17:36:10|||||||||1
1720805780000|2024-07-12 17:36:20|||||||||11
1720805790000|2024-07-12 17:36:30|||||||||9
1720805800000|2024-07-12 17:36:40|||||||||3
1720805810000|2024-07-12 17:36:50|||||||||2
1720805820000|2024-07-12 17:37:00|||||||||2
1720805830000|2024-07-12 17:37:10|||||||||1
1720805840000|2024-07-12 17:37:20|||||||||4
1720805850000|2024-07-12 17:37:30|||||||||2
1720805860000|2024-07-12 17:37:40|||||||||4
1720805870000|2024-07-12 17:37:50|||||||||1
1720805880000|2024-07-12 17:38:00|||||||||3
1720805890000|2024-07-12 17:38:10|||||||||9
1720805900000|2024-07-12 17:38:20|||||||||2
1720805910000|2024-07-12 17:38:30|||||||||1
1720805920000|2024-07-12 17:38:40|||||||||17
1720805930000|2024-07-12 17:38:50|||||||||3
1720805940000|2024-07-12 17:39:00|||||||||4
1720805950000|2024-07-12 17:39:10|||||||||1
1720805960000|2024-07-12 17:39:20|||||||||3
1720805970000|2024-07-12 17:39:30|||||||||13
1720805980000|2024-07-12 17:39:40|||||||||3
1720805990000|2024-07-12 17:39:50|||||||||44
1720806000000|2024-07-12 17:40:00|||||||||3
1720806010000|2024-07-12 17:40:10|||||||||54
1720806020000|2024-07-12 17:40:20|||||||||3
1720806030000|2024-07-12 17:40:30|||||||||3
1720806040000|2024-07-12 17:40:40|||||||||38
1720806050000|2024-07-12 17:40:50|||||||||1
1720806060000|2024-07-12 17:41:00|||||||||3
1720806070000|2024-07-12 17:41:10|||||||||4
1720806080000|2024-07-12 17:41:20|||||||||2
1720806090000|2024-07-12 17:41:30|||||||||10
1720806100000|2024-07-12 17:41:40|||||||||6
1720806110000|2024-07-12 17:41:50|||||||||4
1720806120000|2024-07-12 17:42:00|||||||||6
1720806130000|2024-07-12 17:42:10|||||||||1
1720806140000|2024-07-12 17:42:20|||||||||2
1720806150000|2024-07-12 17:42:30|||||||||2
1720806160000|2024-07-12 17:42:40|||||||||4
1720806170000|2024-07-12 17:42:50|||||||||29
1720806180000|2024-07-12 17:43:00|||||||||2
1720806190000|2024-07-12 17:43:10|||||||||1
1720806200000|2024-07-12 17:43:20|||||||||3
1720806210000|2024-07-12 17:43:30|||||||||1
1720806220000|2024-07-12 17:43:40|||||||||7
1720806230000|2024-07-12 17:43:50|||||||||2
1720806240000|2024-07-12 17:44:00|||||||||23
1720806250000|2024-07-12 17:44:10|||||||||169
1720806260000|2024-07-12 17:44:20|||||||||12
1720806270000|2024-07-12 17:44:30|||||||||3
1720806280000|2024-07-12 17:44:40|||||||||1
1720806290000|2024-07-12 17:44:50|||||||||17
1720806300000|2024-07-12 17:45:00|||||||||22
1720806310000|2024-07-12 17:45:10|||||||||13
1720806320000|2024-07-12 17:45:20|||||||||2
1720806330000|2024-07-12 17:45:30|||||||||22
1720806340000|2024-07-12 17:45:40|||||||||2
1720806350000|2024-07-12 17:45:50|||||||||8
1720806360000|2024-07-12 17:46:00|||||||||13
1720806370000|2024-07-12 17:46:10|||||||||2
1720806380000|2024-07-12 17:46:20|||||||||12
1720806390000|2024-07-12 17:46:30|||||||||1
1720806400000|2024-07-12 17:46:40|13.73|13.57|13.73|13.57|13.73|13.57|13.73|13.57|77
1720806410000|2024-07-12 17:46:50|||||||||2
1720806420000|2024-07-12 17:47:00|||||||||2
1720806430000|2024-07-12 17:47:10|||||||||6
1720806440000|2024-07-12 17:47:20|||||||||1
1720806450000|2024-07-12 17:47:30|||||||||9
1720806460000|2024-07-12 17:47:40|||||||||364
1720806470000|2024-07-12 17:47:50|||||||||1
1720806480000|2024-07-12 17:48:00|||||||||1
1720806500000|2024-07-12 17:48:20|||||||||1
1720806510000|2024-07-12 17:48:30|||||||||4
1720806520000|2024-07-12 17:48:40|||||||||1
1720806530000|2024-07-12 17:48:50|||||||||52
1720806540000|2024-07-12 17:49:00|||||||||1
1720806550000|2024-07-12 17:49:10|||||||||51
1720806560000|2024-07-12 17:49:20|||||||||1
1720806570000|2024-07-12 17:49:30|||||||||1
1720806580000|2024-07-12 17:49:40|||||||||5
1720806590000|2024-07-12 17:49:50|||||||||12
1720806600000|2024-07-12 17:50:00|||||||||3
1720806610000|2024-07-12 17:50:10|||||||||1
1720806620000|2024-07-12 17:50:20|||||||||3
1720806630000|2024-07-12 17:50:30|||||||||2
1720806640000|2024-07-12 17:50:40|||||||||1
1720806650000|2024-07-12 17:50:50|||||||||3
1720806660000|2024-07-12 17:51:00|||||||||4
1720806670000|2024-07-12 17:51:10|||||||||1
1720806680000|2024-07-12 17:51:20|||||||||52
1720806690000|2024-07-12 17:51:30|||||||||1
1720806700000|2024-07-12 17:51:40|||||||||1
1720806710000|2024-07-12 17:51:50|||||||||88
1720806720000|2024-07-12 17:52:00|||||||||2
1720806740000|2024-07-12 17:52:20|||||||||4
1720806750000|2024-07-12 17:52:30|||||||||1
1720806760000|2024-07-12 17:52:40|||||||||2
1720806770000|2024-07-12 17:52:50|||||||||6
1720806780000|2024-07-12 17:53:00|||||||||3
1720806800000|2024-07-12 17:53:20|||||||||4
1720806810000|2024-07-12 17:53:30|||||||||5
1720806820000|2024-07-12 17:53:40|||||||||3
1720806830000|2024-07-12 17:53:50|||||||||7
1720806840000|2024-07-12 17:54:00|||||||||3
1720806850000|2024-07-12 17:54:10|||||||||4
1720806860000|2024-07-12 17:54:20|||||||||5
1720806870000|2024-07-12 17:54:30|||||||||31
1720806880000|2024-07-12 17:54:40|||||||||2
1720806890000|2024-07-12 17:54:50|||||||||40
1720806900000|2024-07-12 17:55:00|||||||||7
1720806910000|2024-07-12 17:55:10|||||||||3
1720806920000|2024-07-12 17:55:20|||||||||30
1720806930000|2024-07-12 17:55:30|||||||||5
1720806940000|2024-07-12 17:55:40|||||||||7
1720806950000|2024-07-12 17:55:50|||||||||3
1720806960000|2024-07-12 17:56:00|13.78|13.62|13.78|13.62|13.78|13.62|13.78|13.62|93
1720806970000|2024-07-12 17:56:10|||||||||10
1720806980000|2024-07-12 17:56:20|||||||||2
1720806990000|2024-07-12 17:56:30|||||||||4
1720807000000|2024-07-12 17:56:40|||||||||3
1720807010000|2024-07-12 17:56:50|||||||||10
1720807020000|2024-07-12 17:57:00|||||||||4
1720807030000|2024-07-12 17:57:10|||||||||13
1720807040000|2024-07-12 17:57:20|||||||||7
1720807050000|2024-07-12 17:57:30|||||||||1
1720807060000|2024-07-12 17:57:40|||||||||1
1720807070000|2024-07-12 17:57:50|||||||||1
1720807080000|2024-07-12 17:58:00|||||||||1
1720807090000|2024-07-12 17:58:10|||||||||2
1720807100000|2024-07-12 17:58:20|||||||||4
1720807110000|2024-07-12 17:58:30|||||||||1
1720807120000|2024-07-12 17:58:40|||||||||2
1720807130000|2024-07-12 17:58:50|||||||||2
1720807140000|2024-07-12 17:59:00|||||||||4
1720807150000|2024-07-12 17:59:10|||||||||2
1720807160000|2024-07-12 17:59:20|||||||||2
1720807170000|2024-07-12 17:59:30|||||||||6
1720807180000|2024-07-12 17:59:40|||||||||4
1720807190000|2024-07-12 17:59:50|||||||||11
1720807200000|2024-07-12 18:00:00|||||||||1
1720807210000|2024-07-12 18:00:10|||||||||2
1720807220000|2024-07-12 18:00:20|||||||||1
1720807230000|2024-07-12 18:00:30|||||||||1
1720807240000|2024-07-12 18:00:40|||||||||1
1720807250000|2024-07-12 18:00:50|||||||||4
1720807260000|2024-07-12 18:01:00|||||||||2
1720807270000|2024-07-12 18:01:10|||||||||4
1720807280000|2024-07-12 18:01:20|||||||||169
1720807290000|2024-07-12 18:01:30|||||||||1
1720807300000|2024-07-12 18:01:40|||||||||2
1720807310000|2024-07-12 18:01:50|||||||||3
1720807320000|2024-07-12 18:02:00|||||||||20
1720807340000|2024-07-12 18:02:20|||||||||21
1720807350000|2024-07-12 18:02:30|||||||||1
1720807360000|2024-07-12 18:02:40|||||||||1
1720807370000|2024-07-12 18:02:50|||||||||8
1720807380000|2024-07-12 18:03:00|||||||||1
1720807400000|2024-07-12 18:03:20|||||||||1
1720807410000|2024-07-12 18:03:30|||||||||2
1720807420000|2024-07-12 18:03:40|||||||||1
1720807430000|2024-07-12 18:03:50|||||||||2
1720807440000|2024-07-12 18:04:00|||||||||2
1720807450000|2024-07-12 18:04:10|||||||||3
1720807460000|2024-07-12 18:04:20|||||||||2
1720807470000|2024-07-12 18:04:30|||||||||1
1720807480000|2024-07-12 18:04:40|||||||||2
1720807490000|2024-07-12 18:04:50|||||||||6
1720807500000|2024-07-12 18:05:00|||||||||4
1720807510000|2024-07-12 18:05:10|||||||||1
1720807520000|2024-07-12 18:05:20|||||||||6
1720807530000|2024-07-12 18:05:30|||||||||11
1720807540000|2024-07-12 18:05:40|||||||||3
1720807550000|2024-07-12 18:05:50|||||||||2
1720807560000|2024-07-12 18:06:00|||||||||6
1720807570000|2024-07-12 18:06:10|||||||||1
1720807580000|2024-07-12 18:06:20|||||||||7
1720807590000|2024-07-12 18:06:30|||||||||3
1720807600000|2024-07-12 18:06:40|||||||||17
1720807610000|2024-07-12 18:06:50|||||||||3
1720807620000|2024-07-12 18:07:00|||||||||4
1720807630000|2024-07-12 18:07:10|||||||||2
1720807640000|2024-07-12 18:07:20|||||||||2
1720807650000|2024-07-12 18:07:30|||||||||18
1720807660000|2024-07-12 18:07:40|||||||||11
1720807670000|2024-07-12 18:07:50|||||||||3
1720807680000|2024-07-12 18:08:00|||||||||6
1720807690000|2024-07-12 18:08:10|||||||||1
1720807700000|2024-07-12 18:08:20|||||||||2
1720807710000|2024-07-12 18:08:30|||||||||2
1720807720000|2024-07-12 18:08:40|||||||||4
1720807730000|2024-07-12 18:08:50|||||||||38
1720807740000|2024-07-12 18:09:00|||||||||7
1720807750000|2024-07-12 18:09:10|||||||||54
1720807760000|2024-07-12 18:09:20|||||||||55
1720807770000|2024-07-12 18:09:30|||||||||119
1720807780000|2024-07-12 18:09:40|||||||||1
1720807790000|2024-07-12 18:09:50|||||||||11
1720807800000|2024-07-12 18:10:00|||||||||5
1720807810000|2024-07-12 18:10:10|||||||||1
1720807820000|2024-07-12 18:10:20|||||||||1
1720807830000|2024-07-12 18:10:30|||||||||3
1720807840000|2024-07-12 18:10:40|||||||||1
1720807850000|2024-07-12 18:10:50|||||||||372
1720807860000|2024-07-12 18:11:00|||||||||24
1720807880000|2024-07-12 18:11:20|||||||||1
1720807890000|2024-07-12 18:11:30|||||||||3
1720807900000|2024-07-12 18:11:40|||||||||2
1720807910000|2024-07-12 18:11:50|||||||||1
1720807920000|2024-07-12 18:12:00|||||||||97
1720807930000|2024-07-12 18:12:10|||||||||1
1720807940000|2024-07-12 18:12:20|||||||||116
1720807950000|2024-07-12 18:12:30|||||||||7
1720807960000|2024-07-12 18:12:40|||||||||219
1720807970000|2024-07-12 18:12:50|||||||||3
1720807980000|2024-07-12 18:13:00|||||||||2
1720807990000|2024-07-12 18:13:10|||||||||1
1720808000000|2024-07-12 18:13:20|||||||||1
1720808010000|2024-07-12 18:13:30|||||||||5
1720808020000|2024-07-12 18:13:40|||||||||2
1720808030000|2024-07-12 18:13:50|||||||||1
1720808040000|2024-07-12 18:14:00|||||||||7
1720808060000|2024-07-12 18:14:20|||||||||1
1720808070000|2024-07-12 18:14:30|||||||||143
1720808090000|2024-07-12 18:14:50|||||||||5
1720808100000|2024-07-12 18:15:00|||||||||3
1720808110000|2024-07-12 18:15:10|||||||||51
1720808130000|2024-07-12 18:15:30|||||||||3
1720808140000|2024-07-12 18:15:40|||||||||2
1720808150000|2024-07-12 18:15:50|||||||||1
1720808160000|2024-07-12 18:16:00|||||||||1
1720808170000|2024-07-12 18:16:10|||||||||3
1720808180000|2024-07-12 18:16:20|||||||||2
1720808190000|2024-07-12 18:16:30|||||||||1
1720808200000|2024-07-12 18:16:40|||||||||5
1720808210000|2024-07-12 18:16:50|||||||||1
1720808220000|2024-07-12 18:17:00|||||||||4
1720808230000|2024-07-12 18:17:10|||||||||1
1720808240000|2024-07-12 18:17:20|||||||||1
1720808250000|2024-07-12 18:17:30|||||||||3
1720808260000|2024-07-12 18:17:40|||||||||33
1720808270000|2024-07-12 18:17:50|||||||||4
1720808280000|2024-07-12 18:18:00|||||||||1
1720808290000|2024-07-12 18:18:10|||||||||3
1720808300000|2024-07-12 18:18:20|||||||||2
1720808310000|2024-07-12 18:18:30|||||||||1
1720808320000|2024-07-12 18:18:40|||||||||5
1720808330000|2024-07-12 18:18:50|||||||||4
1720808340000|2024-07-12 18:19:00|||||||||1
1720808350000|2024-07-12 18:19:10|||||||||5
1720808360000|2024-07-12 18:19:20|||||||||1
1720808370000|2024-07-12 18:19:30|||||||||26
1720808380000|2024-07-12 18:19:40|||||||||269
1720808390000|2024-07-12 18:19:50|||||||||7
1720808400000|2024-07-12 18:20:00|||||||||3
1720808410000|2024-07-12 18:20:10|||||||||24
1720808420000|2024-07-12 18:20:20|||||||||2
1720808430000|2024-07-12 18:20:30|||||||||24
1720808440000|2024-07-12 18:20:40|||||||||35
1720808450000|2024-07-12 18:20:50|||||||||2
1720808460000|2024-07-12 18:21:00|||||||||31
1720808470000|2024-07-12 18:21:10|||||||||22
1720808480000|2024-07-12 18:21:20|||||||||24
1720808490000|2024-07-12 18:21:30|||||||||3
1720808500000|2024-07-12 18:21:40|||||||||4
1720808510000|2024-07-12 18:21:50|||||||||1
1720808520000|2024-07-12 18:22:00|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|127
1720808530000|2024-07-12 18:22:10|13.83|13.67|13.83|13.67|13.83|13.67|13.83|13.67|77
1720808540000|2024-07-12 18:22:20|||||||||1
1720808550000|2024-07-12 18:22:30|||||||||12
1720808560000|2024-07-12 18:22:40|||||||||2
1720808570000|2024-07-12 18:22:50|||||||||1
1720808580000|2024-07-12 18:23:00|||||||||24
1720808590000|2024-07-12 18:23:10|||||||||4
1720808600000|2024-07-12 18:23:20|||||||||1
1720808610000|2024-07-12 18:23:30|||||||||1
1720808620000|2024-07-12 18:23:40|||||||||16
1720808630000|2024-07-12 18:23:50|||||||||38
1720808640000|2024-07-12 18:24:00|||||||||2
1720808650000|2024-07-12 18:24:10|||||||||6
1720808660000|2024-07-12 18:24:20|||||||||1
1720808670000|2024-07-12 18:24:30|||||||||1
1720808680000|2024-07-12 18:24:40|||||||||8
1720808690000|2024-07-12 18:24:50|||||||||4
1720808700000|2024-07-12 18:25:00|||||||||1
1720808710000|2024-07-12 18:25:10|||||||||5
1720808720000|2024-07-12 18:25:20|||||||||66
1720808730000|2024-07-12 18:25:30|||||||||15
1720808740000|2024-07-12 18:25:40|||||||||1
1720808750000|2024-07-12 18:25:50|||||||||27
1720808760000|2024-07-12 18:26:00|||||||||3
1720808770000|2024-07-12 18:26:10|||||||||3
1720808780000|2024-07-12 18:26:20|||||||||206
1720808790000|2024-07-12 18:26:30|13.85|13.69|13.83|13.67|13.85|13.69|13.83|13.67|72
1720808800000|2024-07-12 18:26:40|||||||||4
1720808810000|2024-07-12 18:26:50|||||||||1
1720808820000|2024-07-12 18:27:00|||||||||12
1720808830000|2024-07-12 18:27:10|||||||||6
1720808840000|2024-07-12 18:27:20|||||||||53
1720808850000|2024-07-12 18:27:30|||||||||1
1720808860000|2024-07-12 18:27:40|||||||||8
1720808870000|2024-07-12 18:27:50|||||||||9
1720808880000|2024-07-12 18:28:00|||||||||7
1720808890000|2024-07-12 18:28:10|||||||||5
1720808900000|2024-07-12 18:28:20|||||||||4
1720808910000|2024-07-12 18:28:30|||||||||1
1720808920000|2024-07-12 18:28:40|||||||||7
1720808930000|2024-07-12 18:28:50|||||||||17
1720808940000|2024-07-12 18:29:00|||||||||8
1720808950000|2024-07-12 18:29:10|||||||||8
1720808960000|2024-07-12 18:29:20|||||||||3
1720808970000|2024-07-12 18:29:30|||||||||3
1720808980000|2024-07-12 18:29:40|||||||||5
1720808990000|2024-07-12 18:29:50|||||||||13
1720809000000|2024-07-12 18:30:00|||||||||1
1720809010000|2024-07-12 18:30:10|||||||||4
1720809020000|2024-07-12 18:30:20|||||||||1
1720809030000|2024-07-12 18:30:30|||||||||11
1720809040000|2024-07-12 18:30:40|||||||||7
1720809050000|2024-07-12 18:30:50|||||||||2
1720809060000|2024-07-12 18:31:00|||||||||1
1720809070000|2024-07-12 18:31:10|||||||||7
1720809080000|2024-07-12 18:31:20|||||||||2
1720809090000|2024-07-12 18:31:30|||||||||1
1720809100000|2024-07-12 18:31:40|||||||||14
1720809110000|2024-07-12 18:31:50|||||||||10
1720809120000|2024-07-12 18:32:00|||||||||2
1720809140000|2024-07-12 18:32:20|||||||||6
1720809150000|2024-07-12 18:32:30|||||||||3
1720809160000|2024-07-12 18:32:40|||||||||2
1720809170000|2024-07-12 18:32:50|||||||||5
1720809180000|2024-07-12 18:33:00|||||||||1
1720809190000|2024-07-12 18:33:10|||||||||1
1720809200000|2024-07-12 18:33:20|||||||||8
1720809210000|2024-07-12 18:33:30|||||||||6
1720809220000|2024-07-12 18:33:40|||||||||2
1720809230000|2024-07-12 18:33:50|||||||||8
1720809240000|2024-07-12 18:34:00|||||||||11
1720809250000|2024-07-12 18:34:10|||||||||21
1720809260000|2024-07-12 18:34:20|||||||||5
1720809270000|2024-07-12 18:34:30|||||||||2
1720809280000|2024-07-12 18:34:40|||||||||2
1720809290000|2024-07-12 18:34:50|||||||||7
1720809300000|2024-07-12 18:35:00|||||||||3
1720809320000|2024-07-12 18:35:20|||||||||6
1720809330000|2024-07-12 18:35:30|||||||||20
1720809340000|2024-07-12 18:35:40|||||||||3
1720809350000|2024-07-12 18:35:50|||||||||25
1720809360000|2024-07-12 18:36:00|||||||||5
1720809370000|2024-07-12 18:36:10|||||||||2
1720809380000|2024-07-12 18:36:20|||||||||6
1720809390000|2024-07-12 18:36:30|||||||||1
1720809400000|2024-07-12 18:36:40|||||||||14
1720809410000|2024-07-12 18:36:50|||||||||4
1720809420000|2024-07-12 18:37:00|||||||||1
1720809430000|2024-07-12 18:37:10|||||||||1
1720809440000|2024-07-12 18:37:20|||||||||13
1720809450000|2024-07-12 18:37:30|||||||||4
1720809460000|2024-07-12 18:37:40|||||||||2
1720809470000|2024-07-12 18:37:50|||||||||5
1720809480000|2024-07-12 18:38:00|||||||||2
1720809490000|2024-07-12 18:38:10|||||||||20
1720809500000|2024-07-12 18:38:20|||||||||6
1720809510000|2024-07-12 18:38:30|||||||||1
1720809520000|2024-07-12 18:38:40|||||||||2
1720809530000|2024-07-12 18:38:50|||||||||7
1720809540000|2024-07-12 18:39:00|||||||||4
1720809550000|2024-07-12 18:39:10|||||||||2
1720809560000|2024-07-12 18:39:20|||||||||6
1720809570000|2024-07-12 18:39:30|||||||||1
1720809580000|2024-07-12 18:39:40|||||||||2
1720809590000|2024-07-12 18:39:50|||||||||8
1720809600000|2024-07-12 18:40:00|||||||||1
1720809610000|2024-07-12 18:40:10|||||||||8
1720809620000|2024-07-12 18:40:20|||||||||6
1720809630000|2024-07-12 18:40:30|||||||||52
1720809640000|2024-07-12 18:40:40|||||||||4
1720809650000|2024-07-12 18:40:50|||||||||16
1720809660000|2024-07-12 18:41:00|||||||||8
1720809670000|2024-07-12 18:41:10|||||||||2
1720809680000|2024-07-12 18:41:20|||||||||8
1720809690000|2024-07-12 18:41:30|||||||||1
1720809700000|2024-07-12 18:41:40|||||||||51
1720809710000|2024-07-12 18:41:50|||||||||2
1720809720000|2024-07-12 18:42:00|||||||||2
1720809730000|2024-07-12 18:42:10|||||||||2
1720809740000|2024-07-12 18:42:20|||||||||4
1720809750000|2024-07-12 18:42:30|||||||||2
1720809760000|2024-07-12 18:42:40|||||||||25
1720809770000|2024-07-12 18:42:50|||||||||5
1720809780000|2024-07-12 18:43:00|||||||||2
1720809790000|2024-07-12 18:43:10|||||||||4
1720809800000|2024-07-12 18:43:20|||||||||15
1720809810000|2024-07-12 18:43:30|||||||||4
1720809820000|2024-07-12 18:43:40|||||||||3
1720809830000|2024-07-12 18:43:50|||||||||5
1720809840000|2024-07-12 18:44:00|||||||||2
1720809850000|2024-07-12 18:44:10|||||||||11
1720809860000|2024-07-12 18:44:20|||||||||5
1720809870000|2024-07-12 18:44:30|||||||||1
1720809880000|2024-07-12 18:44:40|||||||||2
1720809890000|2024-07-12 18:44:50|||||||||7
1720809900000|2024-07-12 18:45:00|||||||||2
1720809910000|2024-07-12 18:45:10|||||||||2
1720809920000|2024-07-12 18:45:20|||||||||7
1720809930000|2024-07-12 18:45:30|||||||||1
1720809940000|2024-07-12 18:45:40|||||||||3
1720809950000|2024-07-12 18:45:50|||||||||5
1720809970000|2024-07-12 18:46:10|||||||||4
1720809980000|2024-07-12 18:46:20|||||||||6
1720809990000|2024-07-12 18:46:30|||||||||1
1720810000000|2024-07-12 18:46:40|||||||||2
1720810010000|2024-07-12 18:46:50|||||||||5
1720810020000|2024-07-12 18:47:00|||||||||2
1720810030000|2024-07-12 18:47:10|||||||||5
1720810040000|2024-07-12 18:47:20|||||||||5
1720810050000|2024-07-12 18:47:30|||||||||1
1720810060000|2024-07-12 18:47:40|||||||||18
1720810070000|2024-07-12 18:47:50|||||||||5
1720810080000|2024-07-12 18:48:00|||||||||1
1720810090000|2024-07-12 18:48:10|||||||||4
1720810100000|2024-07-12 18:48:20|||||||||2
1720810110000|2024-07-12 18:48:30|||||||||5
1720810120000|2024-07-12 18:48:40|||||||||3
1720810130000|2024-07-12 18:48:50|||||||||7
1720810140000|2024-07-12 18:49:00|||||||||5
1720810150000|2024-07-12 18:49:10|||||||||3
1720810160000|2024-07-12 18:49:20|||||||||2
1720810170000|2024-07-12 18:49:30|||||||||6
1720810190000|2024-07-12 18:49:50|||||||||4
1720810200000|2024-07-12 18:50:00|||||||||4
1720810210000|2024-07-12 18:50:10|||||||||9
1720810220000|2024-07-12 18:50:20|||||||||4
1720810230000|2024-07-12 18:50:30|||||||||14
1720810240000|2024-07-12 18:50:40|||||||||2
1720810250000|2024-07-12 18:50:50|||||||||45
1720810260000|2024-07-12 18:51:00|||||||||15
1720810270000|2024-07-12 18:51:10|||||||||48
1720810280000|2024-07-12 18:51:20|||||||||1
1720810290000|2024-07-12 18:51:30|||||||||8
1720810300000|2024-07-12 18:51:40|||||||||3
1720810310000|2024-07-12 18:51:50|||||||||2
1720810320000|2024-07-12 18:52:00|||||||||5
1720810330000|2024-07-12 18:52:10|||||||||5
1720810340000|2024-07-12 18:52:20|||||||||1
1720810350000|2024-07-12 18:52:30|||||||||5
1720810360000|2024-07-12 18:52:40|||||||||1
1720810370000|2024-07-12 18:52:50|||||||||1
1720810380000|2024-07-12 18:53:00|||||||||4
1720810390000|2024-07-12 18:53:10|||||||||1
1720810400000|2024-07-12 18:53:20|||||||||4
1720810410000|2024-07-12 18:53:30|||||||||7
1720810420000|2024-07-12 18:53:40|||||||||4
1720810430000|2024-07-12 18:53:50|||||||||1
1720810440000|2024-07-12 18:54:00|||||||||15
1720810450000|2024-07-12 18:54:10|||||||||1
1720810460000|2024-07-12 18:54:20|||||||||6
1720810470000|2024-07-12 18:54:30|||||||||54
1720810480000|2024-07-12 18:54:40|||||||||17
1720810490000|2024-07-12 18:54:50|||||||||7
1720810500000|2024-07-12 18:55:00|||||||||5
1720810520000|2024-07-12 18:55:20|||||||||2
1720810530000|2024-07-12 18:55:30|||||||||17
1720810540000|2024-07-12 18:55:40|||||||||4
1720810550000|2024-07-12 18:55:50|||||||||4
1720810560000|2024-07-12 18:56:00|||||||||16
1720810570000|2024-07-12 18:56:10|||||||||3
1720810580000|2024-07-12 18:56:20|||||||||2
1720810590000|2024-07-12 18:56:30|||||||||29
1720810600000|2024-07-12 18:56:40|||||||||2
1720810610000|2024-07-12 18:56:50|||||||||3
1720810620000|2024-07-12 18:57:00|||||||||11
1720810630000|2024-07-12 18:57:10|||||||||1
1720810640000|2024-07-12 18:57:20|||||||||3
1720810650000|2024-07-12 18:57:30|||||||||13
1720810660000|2024-07-12 18:57:40|||||||||127
1720810670000|2024-07-12 18:57:50|||||||||13
1720810680000|2024-07-12 18:58:00|||||||||7
1720810690000|2024-07-12 18:58:10|||||||||103
1720810700000|2024-07-12 18:58:20|||||||||2
1720810710000|2024-07-12 18:58:30|||||||||7
1720810720000|2024-07-12 18:58:40|||||||||1
1720810740000|2024-07-12 18:59:00|||||||||4
1720810750000|2024-07-12 18:59:10|||||||||1
1720810760000|2024-07-12 18:59:20|||||||||4
1720810770000|2024-07-12 18:59:30|||||||||5
1720810780000|2024-07-12 18:59:40|||||||||6
1720810790000|2024-07-12 18:59:50|||||||||46
1720810800000|2024-07-12 19:00:00|||||||||5
1720810810000|2024-07-12 19:00:10|||||||||1
1720810820000|2024-07-12 19:00:20|||||||||2
1720810830000|2024-07-12 19:00:30|||||||||5
1720810840000|2024-07-12 19:00:40|||||||||3
1720810850000|2024-07-12 19:00:50|||||||||21
1720810860000|2024-07-12 19:01:00|||||||||4
1720810870000|2024-07-12 19:01:10|||||||||1
1720810880000|2024-07-12 19:01:20|||||||||12
1720810890000|2024-07-12 19:01:30|||||||||5
1720810900000|2024-07-12 19:01:40|||||||||1
1720810910000|2024-07-12 19:01:50|||||||||1
1720810920000|2024-07-12 19:02:00|||||||||5
1720810930000|2024-07-12 19:02:10|||||||||2
1720810940000|2024-07-12 19:02:20|||||||||1
1720810950000|2024-07-12 19:02:30|||||||||6
1720810960000|2024-07-12 19:02:40|13.82|13.66|13.82|13.66|13.82|13.66|13.82|13.66|4
1720810970000|2024-07-12 19:02:50|||||||||5
1720810980000|2024-07-12 19:03:00|13.83|13.67|13.83|13.67|13.83|13.67|13.83|13.67|7
1720810990000|2024-07-12 19:03:10|||||||||48
1720811000000|2024-07-12 19:03:20|||||||||4
1720811010000|2024-07-12 19:03:30|||||||||5
1720811020000|2024-07-12 19:03:40|||||||||2
1720811030000|2024-07-12 19:03:50|||||||||1
1720811040000|2024-07-12 19:04:00|||||||||6
1720811050000|2024-07-12 19:04:10|||||||||2
1720811060000|2024-07-12 19:04:20|||||||||5
1720811070000|2024-07-12 19:04:30|||||||||3
1720811080000|2024-07-12 19:04:40|||||||||6
1720811090000|2024-07-12 19:04:50|||||||||18
1720811100000|2024-07-12 19:05:00|||||||||3
1720811110000|2024-07-12 19:05:10|||||||||3
1720811120000|2024-07-12 19:05:20|||||||||2
1720811130000|2024-07-12 19:05:30|||||||||3
1720811140000|2024-07-12 19:05:40|||||||||19
1720811150000|2024-07-12 19:05:50|||||||||4
1720811160000|2024-07-12 19:06:00|||||||||2
1720811170000|2024-07-12 19:06:10|||||||||8
1720811180000|2024-07-12 19:06:20|||||||||3
1720811190000|2024-07-12 19:06:30|||||||||2
1720811200000|2024-07-12 19:06:40|||||||||5
1720811210000|2024-07-12 19:06:50|||||||||1
1720811220000|2024-07-12 19:07:00|||||||||12
1720811230000|2024-07-12 19:07:10|||||||||6
1720811240000|2024-07-12 19:07:20|||||||||5
1720811250000|2024-07-12 19:07:30|||||||||2
1720811260000|2024-07-12 19:07:40|||||||||14
1720811270000|2024-07-12 19:07:50|||||||||7
1720811280000|2024-07-12 19:08:00|||||||||1
1720811290000|2024-07-12 19:08:10|||||||||17
1720811300000|2024-07-12 19:08:20|||||||||2
1720811310000|2024-07-12 19:08:30|||||||||2
1720811320000|2024-07-12 19:08:40|||||||||7
1720811330000|2024-07-12 19:08:50|||||||||1
1720811340000|2024-07-12 19:09:00|||||||||3
1720811350000|2024-07-12 19:09:10|||||||||5
1720811360000|2024-07-12 19:09:20|||||||||2
1720811370000|2024-07-12 19:09:30|||||||||2
1720811380000|2024-07-12 19:09:40|||||||||8
1720811390000|2024-07-12 19:09:50|||||||||3
1720811400000|2024-07-12 19:10:00|||||||||3
1720811410000|2024-07-12 19:10:10|||||||||6
1720811420000|2024-07-12 19:10:20|||||||||26
1720811430000|2024-07-12 19:10:30|||||||||15
1720811440000|2024-07-12 19:10:40|||||||||6
1720811450000|2024-07-12 19:10:50|||||||||18
1720811460000|2024-07-12 19:11:00|||||||||7
1720811470000|2024-07-12 19:11:10|||||||||70
1720811480000|2024-07-12 19:11:20|||||||||17
1720811490000|2024-07-12 19:11:30|||||||||13
1720811500000|2024-07-12 19:11:40|||||||||113
1720811510000|2024-07-12 19:11:50|||||||||3
1720811520000|2024-07-12 19:12:00|||||||||25
1720811530000|2024-07-12 19:12:10|||||||||4
1720811540000|2024-07-12 19:12:20|||||||||5
1720811550000|2024-07-12 19:12:30|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|8
1720811560000|2024-07-12 19:12:40|||||||||10
1720811570000|2024-07-12 19:12:50|||||||||1
1720811580000|2024-07-12 19:13:00|||||||||2
1720811590000|2024-07-12 19:13:10|||||||||5
1720811600000|2024-07-12 19:13:20|||||||||6
1720811610000|2024-07-12 19:13:30|||||||||4
1720811620000|2024-07-12 19:13:40|||||||||5
1720811630000|2024-07-12 19:13:50|||||||||1
1720811640000|2024-07-12 19:14:00|||||||||3
1720811650000|2024-07-12 19:14:10|||||||||26
1720811660000|2024-07-12 19:14:20|||||||||1
1720811670000|2024-07-12 19:14:30|||||||||2
1720811680000|2024-07-12 19:14:40|||||||||8
1720811690000|2024-07-12 19:14:50|||||||||6
1720811700000|2024-07-12 19:15:00|||||||||12
1720811710000|2024-07-12 19:15:10|||||||||39
1720811720000|2024-07-12 19:15:20|||||||||1
1720811730000|2024-07-12 19:15:30|||||||||1
1720811740000|2024-07-12 19:15:40|||||||||6
1720811750000|2024-07-12 19:15:50|||||||||19
1720811760000|2024-07-12 19:16:00|||||||||1
1720811770000|2024-07-12 19:16:10|||||||||8
1720811780000|2024-07-12 19:16:20|||||||||1
1720811790000|2024-07-12 19:16:30|||||||||5
1720811800000|2024-07-12 19:16:40|||||||||8
1720811810000|2024-07-12 19:16:50|||||||||2
1720811820000|2024-07-12 19:17:00|||||||||1
1720811830000|2024-07-12 19:17:10|||||||||8
1720811840000|2024-07-12 19:17:20|||||||||3
1720811850000|2024-07-12 19:17:30|||||||||3
1720811860000|2024-07-12 19:17:40|||||||||8
1720811870000|2024-07-12 19:17:50|||||||||1
1720811880000|2024-07-12 19:18:00|||||||||25
1720811890000|2024-07-12 19:18:10|||||||||40
1720811900000|2024-07-12 19:18:20|||||||||6
1720811910000|2024-07-12 19:18:30|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|72
1720811920000|2024-07-12 19:18:40|||||||||58
1720811930000|2024-07-12 19:18:50|||||||||3
1720811940000|2024-07-12 19:19:00|||||||||6
1720811950000|2024-07-12 19:19:10|||||||||6
1720811960000|2024-07-12 19:19:20|||||||||2
1720811970000|2024-07-12 19:19:30|||||||||2
1720811980000|2024-07-12 19:19:40|||||||||54
1720811990000|2024-07-12 19:19:50|||||||||2
1720812000000|2024-07-12 19:20:00|||||||||2
1720812010000|2024-07-12 19:20:10|||||||||5
1720812020000|2024-07-12 19:20:20|||||||||5
1720812030000|2024-07-12 19:20:30|||||||||28
1720812040000|2024-07-12 19:20:40|||||||||5
1720812050000|2024-07-12 19:20:50|||||||||6
1720812060000|2024-07-12 19:21:00|||||||||1
1720812070000|2024-07-12 19:21:10|||||||||1
1720812080000|2024-07-12 19:21:20|||||||||5
1720812090000|2024-07-12 19:21:30|||||||||2
1720812100000|2024-07-12 19:21:40|||||||||1
1720812110000|2024-07-12 19:21:50|||||||||15
1720812120000|2024-07-12 19:22:00|||||||||14
1720812130000|2024-07-12 19:22:10|||||||||1
1720812140000|2024-07-12 19:22:20|||||||||7
1720812150000|2024-07-12 19:22:30|||||||||2
1720812170000|2024-07-12 19:22:50|||||||||6
1720812180000|2024-07-12 19:23:00|||||||||10
1720812190000|2024-07-12 19:23:10|||||||||1
1720812200000|2024-07-12 19:23:20|||||||||9
1720812210000|2024-07-12 19:23:30|||||||||1
1720812220000|2024-07-12 19:23:40|||||||||1
1720812230000|2024-07-12 19:23:50|||||||||4
1720812240000|2024-07-12 19:24:00|||||||||1
1720812250000|2024-07-12 19:24:10|||||||||1
1720812260000|2024-07-12 19:24:20|||||||||5
1720812270000|2024-07-12 19:24:30|||||||||2
1720812280000|2024-07-12 19:24:40|||||||||1
1720812290000|2024-07-12 19:24:50|||||||||5
1720812300000|2024-07-12 19:25:00|||||||||1
1720812310000|2024-07-12 19:25:10|||||||||1
1720812320000|2024-07-12 19:25:20|||||||||18
1720812330000|2024-07-12 19:25:30|||||||||31
1720812340000|2024-07-12 19:25:40|||||||||13
1720812350000|2024-07-12 19:25:50|||||||||29
1720812360000|2024-07-12 19:26:00|||||||||1
1720812370000|2024-07-12 19:26:10|||||||||1
1720812380000|2024-07-12 19:26:20|||||||||6
1720812390000|2024-07-12 19:26:30|||||||||19
1720812400000|2024-07-12 19:26:40|||||||||6
1720812410000|2024-07-12 19:26:50|||||||||6
1720812420000|2024-07-12 19:27:00|||||||||15
1720812430000|2024-07-12 19:27:10|||||||||92
1720812440000|2024-07-12 19:27:20|||||||||9
1720812450000|2024-07-12 19:27:30|||||||||1
1720812460000|2024-07-12 19:27:40|||||||||4
1720812470000|2024-07-12 19:27:50|||||||||9
1720812480000|2024-07-12 19:28:00|||||||||10
1720812490000|2024-07-12 19:28:10|||||||||110
1720812500000|2024-07-12 19:28:20|||||||||8
1720812510000|2024-07-12 19:28:30|||||||||1
1720812520000|2024-07-12 19:28:40|||||||||14
1720812530000|2024-07-12 19:28:50|||||||||5
1720812540000|2024-07-12 19:29:00|||||||||5
1720812550000|2024-07-12 19:29:10|||||||||1
1720812560000|2024-07-12 19:29:20|||||||||4
1720812570000|2024-07-12 19:29:30|||||||||3
1720812580000|2024-07-12 19:29:40|||||||||40
1720812590000|2024-07-12 19:29:50|||||||||8
1720812610000|2024-07-12 19:30:10|||||||||4
1720812620000|2024-07-12 19:30:20|||||||||8
1720812630000|2024-07-12 19:30:30|||||||||3
1720812640000|2024-07-12 19:30:40|||||||||2
1720812650000|2024-07-12 19:30:50|||||||||25
1720812660000|2024-07-12 19:31:00|||||||||21
1720812670000|2024-07-12 19:31:10|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|117
1720812680000|2024-07-12 19:31:20|||||||||12
1720812690000|2024-07-12 19:31:30|||||||||21
1720812700000|2024-07-12 19:31:40|||||||||8
1720812710000|2024-07-12 19:31:50|||||||||5
1720812720000|2024-07-12 19:32:00|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|23
1720812730000|2024-07-12 19:32:10|||||||||35
1720812740000|2024-07-12 19:32:20|||||||||2
1720812750000|2024-07-12 19:32:30|||||||||1
1720812760000|2024-07-12 19:32:40|||||||||1
1720812770000|2024-07-12 19:32:50|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|29
1720812780000|2024-07-12 19:33:00|||||||||2
1720812790000|2024-07-12 19:33:10|||||||||1
1720812800000|2024-07-12 19:33:20|||||||||23
1720812810000|2024-07-12 19:33:30|||||||||2
1720812830000|2024-07-12 19:33:50|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|9
1720812840000|2024-07-12 19:34:00|||||||||215
1720812850000|2024-07-12 19:34:10|||||||||11
1720812860000|2024-07-12 19:34:20|||||||||13
1720812870000|2024-07-12 19:34:30|||||||||2
1720812880000|2024-07-12 19:34:40|||||||||1
1720812890000|2024-07-12 19:34:50|||||||||23
1720812900000|2024-07-12 19:35:00|||||||||1
1720812910000|2024-07-12 19:35:10|||||||||1
1720812920000|2024-07-12 19:35:20|||||||||6
1720812940000|2024-07-12 19:35:40|||||||||14
1720812950000|2024-07-12 19:35:50|||||||||4
1720812960000|2024-07-12 19:36:00|||||||||2
1720812970000|2024-07-12 19:36:10|||||||||1
1720812980000|2024-07-12 19:36:20|||||||||5
1720812990000|2024-07-12 19:36:30|||||||||2
1720813000000|2024-07-12 19:36:40|||||||||6
1720813010000|2024-07-12 19:36:50|||||||||7
1720813020000|2024-07-12 19:37:00|||||||||3
1720813030000|2024-07-12 19:37:10|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|228
1720813040000|2024-07-12 19:37:20|||||||||2
1720813050000|2024-07-12 19:37:30|||||||||5
1720813060000|2024-07-12 19:37:40|||||||||7
1720813070000|2024-07-12 19:37:50|||||||||1
1720813080000|2024-07-12 19:38:00|||||||||4
1720813090000|2024-07-12 19:38:10|||||||||1
1720813100000|2024-07-12 19:38:20|||||||||2
1720813110000|2024-07-12 19:38:30|||||||||31
1720813120000|2024-07-12 19:38:40|||||||||1
1720813130000|2024-07-12 19:38:50|||||||||1
1720813140000|2024-07-12 19:39:00|13.88|13.72|13.93|13.77|13.93|13.77|13.88|13.72|372
1720813150000|2024-07-12 19:39:10|13.88|13.72|13.93|13.77|13.93|13.77|13.88|13.72|74
1720813160000|2024-07-12 19:39:20|||||||||17
1720813170000|2024-07-12 19:39:30|||||||||11
1720813180000|2024-07-12 19:39:40|||||||||1
1720813190000|2024-07-12 19:39:50|||||||||2
1720813200000|2024-07-12 19:40:00|||||||||10
1720813210000|2024-07-12 19:40:10|||||||||2
1720813220000|2024-07-12 19:40:20|||||||||1
1720813230000|2024-07-12 19:40:30|||||||||5
1720813240000|2024-07-12 19:40:40|||||||||6
1720813250000|2024-07-12 19:40:50|||||||||14
1720813260000|2024-07-12 19:41:00|||||||||29
1720813270000|2024-07-12 19:41:10|||||||||6
1720813280000|2024-07-12 19:41:20|||||||||1
1720813290000|2024-07-12 19:41:30|||||||||28
1720813300000|2024-07-12 19:41:40|||||||||4
1720813310000|2024-07-12 19:41:50|||||||||23
1720813320000|2024-07-12 19:42:00|||||||||7
1720813330000|2024-07-12 19:42:10|||||||||1
1720813340000|2024-07-12 19:42:20|||||||||1
1720813350000|2024-07-12 19:42:30|||||||||18
1720813360000|2024-07-12 19:42:40|||||||||7
1720813380000|2024-07-12 19:43:00|||||||||56
1720813390000|2024-07-12 19:43:10|||||||||1
1720813400000|2024-07-12 19:43:20|||||||||25
1720813410000|2024-07-12 19:43:30|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|107
1720813420000|2024-07-12 19:43:40|||||||||2
1720813430000|2024-07-12 19:43:50|||||||||4
1720813440000|2024-07-12 19:44:00|||||||||42
1720813450000|2024-07-12 19:44:10|||||||||5
1720813460000|2024-07-12 19:44:20|||||||||3
1720813470000|2024-07-12 19:44:30|||||||||26
1720813480000|2024-07-12 19:44:40|||||||||4
1720813490000|2024-07-12 19:44:50|13.94|13.78|13.98|13.82|13.98|13.82|13.94|13.78|139
1720813500000|2024-07-12 19:45:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|137
1720813510000|2024-07-12 19:45:10|||||||||8
1720813520000|2024-07-12 19:45:20|||||||||8
1720813530000|2024-07-12 19:45:30|||||||||9
1720813540000|2024-07-12 19:45:40|||||||||4
1720813550000|2024-07-12 19:45:50|||||||||4
1720813560000|2024-07-12 19:46:00|||||||||10
1720813570000|2024-07-12 19:46:10|||||||||5
1720813580000|2024-07-12 19:46:20|||||||||3
1720813590000|2024-07-12 19:46:30|||||||||10
1720813600000|2024-07-12 19:46:40|||||||||2
1720813610000|2024-07-12 19:46:50|||||||||8
1720813620000|2024-07-12 19:47:00|||||||||6
1720813630000|2024-07-12 19:47:10|||||||||5
1720813640000|2024-07-12 19:47:20|||||||||71
1720813650000|2024-07-12 19:47:30|||||||||11
1720813660000|2024-07-12 19:47:40|||||||||14
1720813670000|2024-07-12 19:47:50|||||||||58
1720813680000|2024-07-12 19:48:00|||||||||33
1720813690000|2024-07-12 19:48:10|||||||||7
1720813700000|2024-07-12 19:48:20|||||||||5
1720813710000|2024-07-12 19:48:30|||||||||9
1720813720000|2024-07-12 19:48:40|||||||||14
1720813730000|2024-07-12 19:48:50|||||||||17
1720813740000|2024-07-12 19:49:00|||||||||16
1720813750000|2024-07-12 19:49:10|||||||||11
1720813760000|2024-07-12 19:49:20|||||||||11
1720813770000|2024-07-12 19:49:30|||||||||18
1720813780000|2024-07-12 19:49:40|||||||||7
1720813790000|2024-07-12 19:49:50|||||||||76
1720813800000|2024-07-12 19:50:00|||||||||30
1720813810000|2024-07-12 19:50:10|13.94|13.78|13.98|13.82|13.98|13.82|13.93|13.77|436
1720813820000|2024-07-12 19:50:20|||||||||154
1720813830000|2024-07-12 19:50:30|||||||||24
1720813840000|2024-07-12 19:50:40|||||||||11
1720813850000|2024-07-12 19:50:50|||||||||31
1720813860000|2024-07-12 19:51:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|30
1720813870000|2024-07-12 19:51:10|||||||||17
1720813880000|2024-07-12 19:51:20|||||||||45
1720813890000|2024-07-12 19:51:30|||||||||92
1720813900000|2024-07-12 19:51:40|||||||||54
1720813910000|2024-07-12 19:51:50|||||||||8
1720813920000|2024-07-12 19:52:00|||||||||18
1720813930000|2024-07-12 19:52:10|||||||||2
1720813940000|2024-07-12 19:52:20|||||||||10
1720813950000|2024-07-12 19:52:30|||||||||53
1720813960000|2024-07-12 19:52:40|||||||||6
1720813970000|2024-07-12 19:52:50|||||||||22
1720813980000|2024-07-12 19:53:00|||||||||13
1720813990000|2024-07-12 19:53:10|||||||||52
1720814000000|2024-07-12 19:53:20|||||||||14
1720814010000|2024-07-12 19:53:30|||||||||45
1720814020000|2024-07-12 19:53:40|||||||||19
1720814030000|2024-07-12 19:53:50|||||||||38
1720814040000|2024-07-12 19:54:00|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|38
1720814050000|2024-07-12 19:54:10|||||||||75
1720814060000|2024-07-12 19:54:20|||||||||111
1720814070000|2024-07-12 19:54:30|||||||||10
1720814080000|2024-07-12 19:54:40|||||||||22
1720814090000|2024-07-12 19:54:50|||||||||45
1720814100000|2024-07-12 19:55:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|118
1720814110000|2024-07-12 19:55:10|||||||||31
1720814120000|2024-07-12 19:55:20|||||||||128
1720814130000|2024-07-12 19:55:30|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|200
1720814140000|2024-07-12 19:55:40|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|82
1720814150000|2024-07-12 19:55:50|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|76
1720814160000|2024-07-12 19:56:00|||||||||34
1720814170000|2024-07-12 19:56:10|||||||||20
1720814180000|2024-07-12 19:56:20|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|60
1720814190000|2024-07-12 19:56:30|||||||||23
1720814200000|2024-07-12 19:56:40|||||||||136
1720814210000|2024-07-12 19:56:50|||||||||275
1720814220000|2024-07-12 19:57:00|||||||||92
1720814230000|2024-07-12 19:57:10|||||||||264
1720814240000|2024-07-12 19:57:20|||||||||193
1720814250000|2024-07-12 19:57:30|||||||||25
1720814260000|2024-07-12 19:57:40|||||||||24
1720814270000|2024-07-12 19:57:50|||||||||41
1720814280000|2024-07-12 19:58:00|||||||||33
1720814290000|2024-07-12 19:58:10|||||||||72
1720814300000|2024-07-12 19:58:20|||||||||21
1720814310000|2024-07-12 19:58:30|||||||||31
1720814320000|2024-07-12 19:58:40|||||||||127
1720814330000|2024-07-12 19:58:50|||||||||121
1720814340000|2024-07-12 19:59:00|||||||||102
1720814350000|2024-07-12 19:59:10|||||||||119
1720814360000|2024-07-12 19:59:20|||||||||181
1720814370000|2024-07-12 19:59:30|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|388
1720814380000|2024-07-12 19:59:40|||||||||175
1720814390000|2024-07-12 19:59:50|||||||||196
1720814400000|2024-07-12 20:00:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|97
1720814410000|2024-07-12 20:00:10|||||||||15
1720814420000|2024-07-12 20:00:20|||||||||127
1720814430000|2024-07-12 20:00:30|||||||||1
1720814440000|2024-07-12 20:00:40|||||||||15
1720814450000|2024-07-12 20:00:50|||||||||2
1720814480000|2024-07-12 20:01:20|||||||||25
1720814490000|2024-07-12 20:01:30|||||||||40
1720814500000|2024-07-12 20:01:40|||||||||4
1720814510000|2024-07-12 20:01:50|||||||||1
1720814520000|2024-07-12 20:02:00|||||||||385
1720814540000|2024-07-12 20:02:20|||||||||60
1720814550000|2024-07-12 20:02:30|||||||||1
1720814560000|2024-07-12 20:02:40|||||||||76
1720814580000|2024-07-12 20:03:00|||||||||32
1720814590000|2024-07-12 20:03:10|||||||||4
1720814600000|2024-07-12 20:03:20|13.98|13.82|13.98|13.82|13.98|13.82|13.98|13.82|570
1720814610000|2024-07-12 20:03:30|||||||||6
1720814620000|2024-07-12 20:03:40|||||||||5
1720814630000|2024-07-12 20:03:50|||||||||4
1720814650000|2024-07-12 20:04:10|||||||||1
1720814660000|2024-07-12 20:04:20|||||||||1
1720814670000|2024-07-12 20:04:30|||||||||1
1720814680000|2024-07-12 20:04:40|||||||||12
1720814690000|2024-07-12 20:04:50|||||||||5
1720814700000|2024-07-12 20:05:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|598
1720814710000|2024-07-12 20:05:10|||||||||5
1720814720000|2024-07-12 20:05:20|||||||||4
1720814730000|2024-07-12 20:05:30|||||||||1
1720814740000|2024-07-12 20:05:40|||||||||11
1720814750000|2024-07-12 20:05:50|||||||||10
1720814760000|2024-07-12 20:06:00|||||||||1
1720814770000|2024-07-12 20:06:10|||||||||3
1720814780000|2024-07-12 20:06:20|||||||||4
1720814790000|2024-07-12 20:06:30|||||||||37
1720814800000|2024-07-12 20:06:40|||||||||1
1720814810000|2024-07-12 20:06:50|||||||||52
1720814820000|2024-07-12 20:07:00|||||||||2
1720814830000|2024-07-12 20:07:10|||||||||1
1720814840000|2024-07-12 20:07:20|||||||||3
1720814850000|2024-07-12 20:07:30|||||||||35
1720814860000|2024-07-12 20:07:40|||||||||113
1720814870000|2024-07-12 20:07:50|||||||||30
1720814890000|2024-07-12 20:08:10|||||||||58
1720814900000|2024-07-12 20:08:20|||||||||42
1720814910000|2024-07-12 20:08:30|||||||||1
1720814920000|2024-07-12 20:08:40|||||||||2
1720814930000|2024-07-12 20:08:50|||||||||1
1720814960000|2024-07-12 20:09:20|||||||||157
1720814990000|2024-07-12 20:09:50|||||||||52
1720815000000|2024-07-12 20:10:00|||||||||14
1720815010000|2024-07-12 20:10:10|||||||||41
1720815020000|2024-07-12 20:10:20|||||||||2
1720815030000|2024-07-12 20:10:30|||||||||1
1720815050000|2024-07-12 20:10:50|||||||||119
1720815060000|2024-07-12 20:11:00|||||||||96
1720815070000|2024-07-12 20:11:10|||||||||59
1720815080000|2024-07-12 20:11:20|||||||||12
1720815090000|2024-07-12 20:11:30|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|227
1720815100000|2024-07-12 20:11:40|||||||||10
1720815110000|2024-07-12 20:11:50|||||||||14
1720815130000|2024-07-12 20:12:10|||||||||142
1720815140000|2024-07-12 20:12:20|||||||||1
1720815150000|2024-07-12 20:12:30|||||||||1
1720815160000|2024-07-12 20:12:40|||||||||50
1720815170000|2024-07-12 20:12:50|||||||||461
1720815200000|2024-07-12 20:13:20|||||||||11
1720815210000|2024-07-12 20:13:30|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|13
1720815220000|2024-07-12 20:13:40|||||||||13
1720815230000|2024-07-12 20:13:50|||||||||19
1720815240000|2024-07-12 20:14:00|||||||||16
1720815250000|2024-07-12 20:14:10|||||||||1
1720815270000|2024-07-12 20:14:30|||||||||1
1720815280000|2024-07-12 20:14:40|||||||||10
1720815290000|2024-07-12 20:14:50|||||||||16
1720816200000|2024-07-12 20:30:00|||||||||2
1720816300000|2024-07-12 20:31:40|||||||||15
1720816560000|2024-07-12 20:36:00|||||||||31
1720816570000|2024-07-12 20:36:10|||||||||10
1720816820000|2024-07-12 20:40:20|||||||||1
1720816990000|2024-07-12 20:43:10|||||||||2
1720817050000|2024-07-12 20:44:10|||||||||164
1720817220000|2024-07-12 20:47:00|||||||||1
1720817240000|2024-07-12 20:47:20|||||||||11
1720817290000|2024-07-12 20:48:10|||||||||2
1720817300000|2024-07-12 20:48:20|||||||||1
1720817350000|2024-07-12 20:49:10|||||||||72
1720817360000|2024-07-12 20:49:20|||||||||12
1720817390000|2024-07-12 20:49:50|||||||||14
1720817540000|2024-07-12 20:52:20|||||||||4
1720817640000|2024-07-12 20:54:00|||||||||6
1720817720000|2024-07-12 20:55:20|||||||||5
1720817750000|2024-07-12 20:55:50|||||||||1
1720817760000|2024-07-12 20:56:00|||||||||5
1720817780000|2024-07-12 20:56:20|||||||||5
1720817800000|2024-07-12 20:56:40|||||||||3
1720817880000|2024-07-12 20:58:00|||||||||13
1720817890000|2024-07-12 20:58:10|||||||||48
1720817930000|2024-07-12 20:58:50|||||||||64
1720817950000|2024-07-12 20:59:10|||||||||16
1720817970000|2024-07-12 20:59:30|||||||||3
1720817990000|2024-07-12 20:59:50|||||||||7
1720994460000|2024-07-14 22:01:00|14.01|13.85|14.01|13.85|14.01|13.85|14.01|13.85|0
1720994520000|2024-07-14 22:02:00|||||||||32
1720994530000|2024-07-14 22:02:10|||||||||4
1720994550000|2024-07-14 22:02:30|||||||||1
1720994560000|2024-07-14 22:02:40|14.02|13.86|14.01|13.85|14.02|13.86|14.01|13.85|9
1720994660000|2024-07-14 22:04:20|||||||||1
1720994680000|2024-07-14 22:04:40|||||||||3
1720994730000|2024-07-14 22:05:30|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|85
1720994840000|2024-07-14 22:07:20|||||||||5
1720994870000|2024-07-14 22:07:50|||||||||1
1720994880000|2024-07-14 22:08:00|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|12
1720995110000|2024-07-14 22:11:50|||||||||3
1720995170000|2024-07-14 22:12:50|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|7
1720995330000|2024-07-14 22:15:30|14.04|13.88|14.04|13.88|14.04|13.88|14.04|13.88|15
1720995340000|2024-07-14 22:15:40|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|12
1720995430000|2024-07-14 22:17:10|14.07|13.91|14.07|13.91|14.07|13.91|14.07|13.91|4
1720995440000|2024-07-14 22:17:20|14.04|13.88|14.07|13.91|14.07|13.91|14.04|13.88|115
1720995630000|2024-07-14 22:20:30|||||||||1
1720995640000|2024-07-14 22:20:40|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|0
1720995650000|2024-07-14 22:20:50|14.04|13.88|14.04|13.88|14.04|13.88|14.04|13.88|0
1720995660000|2024-07-14 22:21:00|14.02|13.86|14.02|13.86|14.02|13.86|14.02|13.86|0
1720995680000|2024-07-14 22:21:20|||||||||7
1720995710000|2024-07-14 22:21:50|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|218
1720995740000|2024-07-14 22:22:20|||||||||11
1720995760000|2024-07-14 22:22:40|||||||||12
1720995800000|2024-07-14 22:23:20|||||||||7
1720995850000|2024-07-14 22:24:10|||||||||5
1720996060000|2024-07-14 22:27:40|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|24
1720996070000|2024-07-14 22:27:50|||||||||4
1720996090000|2024-07-14 22:28:10|13.94|13.78|13.97|13.81|13.97|13.81|13.94|13.78|3
1720996150000|2024-07-14 22:29:10|13.94|13.78|13.94|13.78|13.97|13.81|13.94|13.78|0
1720996200000|2024-07-14 22:30:00|13.97|13.81|13.94|13.78|13.97|13.81|13.94|13.78|0
1720996260000|2024-07-14 22:31:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|1
1720996310000|2024-07-14 22:31:50|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|0
1720996500000|2024-07-14 22:35:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720996590000|2024-07-14 22:36:30|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|0
1720996640000|2024-07-14 22:37:20|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720996890000|2024-07-14 22:41:30|||||||||1
1720997990000|2024-07-14 22:59:50|||||||||1
1720998180000|2024-07-14 23:03:00|13.95|13.79|13.92|13.76|13.95|13.79|13.92|13.76|31
1720998190000|2024-07-14 23:03:10|||||||||4
1720998210000|2024-07-14 23:03:30|13.94|13.78|13.97|13.81|13.97|13.81|13.94|13.78|0
1720998230000|2024-07-14 23:03:50|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|0
1720998330000|2024-07-14 23:05:30|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720998470000|2024-07-14 23:07:50|||||||||9
1720998550000|2024-07-14 23:09:10|||||||||9
1720998580000|2024-07-14 23:09:40|||||||||12
1720998600000|2024-07-14 23:10:00|||||||||50
1720998650000|2024-07-14 23:10:50|||||||||113
1720998780000|2024-07-14 23:13:00|||||||||1
1720998890000|2024-07-14 23:14:50|||||||||1
1720999190000|2024-07-14 23:19:50|||||||||9
1720999330000|2024-07-14 23:22:10|13.92|13.76|13.94|13.78|13.94|13.78|13.92|13.76|21
1720999430000|2024-07-14 23:23:50|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|0
1720999470000|2024-07-14 23:24:30|||||||||1
1720999490000|2024-07-14 23:24:50|||||||||8
1720999520000|2024-07-14 23:25:20|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|3
1720999530000|2024-07-14 23:25:30|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|8
1720999540000|2024-07-14 23:25:40|13.97|13.81|13.94|13.78|13.97|13.81|13.94|13.78|1
1720999550000|2024-07-14 23:25:50|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1720999570000|2024-07-14 23:26:10|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720999620000|2024-07-14 23:27:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|1
1720999630000|2024-07-14 23:27:10|13.95|13.79|13.94|13.78|13.95|13.79|13.94|13.78|0
1720999640000|2024-07-14 23:27:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1720999670000|2024-07-14 23:27:50|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720999680000|2024-07-14 23:28:00|13.95|13.79|13.97|13.81|13.97|13.81|13.95|13.79|0
1720999760000|2024-07-14 23:29:20|13.94|13.78|13.95|13.79|13.95|13.79|13.94|13.78|5
1720999780000|2024-07-14 23:29:40|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720999790000|2024-07-14 23:29:50|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|8
1720999830000|2024-07-14 23:30:30|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720999840000|2024-07-14 23:30:40|13.95|13.79|13.95|13.79|13.97|13.81|13.95|13.79|0
1720999880000|2024-07-14 23:31:20|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1720999910000|2024-07-14 23:31:50|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1720999920000|2024-07-14 23:32:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1721000090000|2024-07-14 23:34:50|||||||||5
1721000140000|2024-07-14 23:35:40|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|5
1721000320000|2024-07-14 23:38:40|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|2
1721000340000|2024-07-14 23:39:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|0
1721000440000|2024-07-14 23:40:40|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|39
1721000570000|2024-07-14 23:42:50|||||||||12
1721000630000|2024-07-14 23:43:50|||||||||3
1721000660000|2024-07-14 23:44:20|||||||||4
1721000740000|2024-07-14 23:45:40|||||||||10
1721000830000|2024-07-14 23:47:10|||||||||1
1721000990000|2024-07-14 23:49:50|||||||||4
1721001290000|2024-07-14 23:54:50|||||||||9
1721001390000|2024-07-14 23:56:30|||||||||1
1721001590000|2024-07-14 23:59:50|||||||||10
1721001610000|2024-07-15 00:00:10|||||||||11
1721001700000|2024-07-15 00:01:40|||||||||4
1721001760000|2024-07-15 00:02:40|||||||||4
1721001790000|2024-07-15 00:03:10|||||||||2
1721001840000|2024-07-15 00:04:00|||||||||2
1721001850000|2024-07-15 00:04:10|13.95|13.79|13.92|13.76|13.95|13.79|13.92|13.76|81
1721001890000|2024-07-15 00:04:50|13.95|13.79|13.92|13.76|13.95|13.79|13.92|13.76|11
1721001980000|2024-07-15 00:06:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721002030000|2024-07-15 00:07:10|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|0
1721002040000|2024-07-15 00:07:20|||||||||2
1721002050000|2024-07-15 00:07:30|||||||||1
1721002070000|2024-07-15 00:07:50|||||||||34
1721002090000|2024-07-15 00:08:10|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|1
1721002110000|2024-07-15 00:08:30|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721002120000|2024-07-15 00:08:40|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|5
1721002140000|2024-07-15 00:09:00|||||||||4
1721002150000|2024-07-15 00:09:10|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|2
1721002170000|2024-07-15 00:09:30|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|0
1721002180000|2024-07-15 00:09:40|||||||||8
1721002190000|2024-07-15 00:09:50|13.95|13.79|13.92|13.76|13.95|13.79|13.92|13.76|5
1721002450000|2024-07-15 00:14:10|||||||||8
1721002470000|2024-07-15 00:14:30|||||||||1
1721002490000|2024-07-15 00:14:50|||||||||4
1721002510000|2024-07-15 00:15:10|||||||||2
1721002540000|2024-07-15 00:15:40|||||||||1
1721002610000|2024-07-15 00:16:50|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|2
1721002660000|2024-07-15 00:17:40|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|0
1721003040000|2024-07-15 00:24:00|||||||||5
1721003790000|2024-07-15 00:36:30|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|34
1721003800000|2024-07-15 00:36:40|||||||||2
1721003810000|2024-07-15 00:36:50|||||||||1
1721003820000|2024-07-15 00:37:00|||||||||2
1721003830000|2024-07-15 00:37:10|||||||||2
1721003840000|2024-07-15 00:37:20|||||||||3
1721003970000|2024-07-15 00:39:30|||||||||2
1721004180000|2024-07-15 00:43:00|||||||||1
1721004390000|2024-07-15 00:46:30|||||||||5
1721005390000|2024-07-15 01:03:10|||||||||1
1721005580000|2024-07-15 01:06:20|||||||||1
1721005650000|2024-07-15 01:07:30|||||||||4
1721006050000|2024-07-15 01:14:10|||||||||70
1721006090000|2024-07-15 01:14:50|||||||||6
1721006200000|2024-07-15 01:16:40|||||||||3
1721006230000|2024-07-15 01:17:10|||||||||62
1721006240000|2024-07-15 01:17:20|||||||||2
1721006250000|2024-07-15 01:17:30|||||||||27
1721006380000|2024-07-15 01:19:40|||||||||1
1721006440000|2024-07-15 01:20:40|||||||||1
1721006520000|2024-07-15 01:22:00|||||||||19
1721006550000|2024-07-15 01:22:30|||||||||2
1721006860000|2024-07-15 01:27:40|||||||||1
1721006890000|2024-07-15 01:28:10|||||||||1
1721006980000|2024-07-15 01:29:40|||||||||20
1721006990000|2024-07-15 01:29:50|||||||||16
1721007410000|2024-07-15 01:36:50|||||||||52
1721007440000|2024-07-15 01:37:20|||||||||10
1721007540000|2024-07-15 01:39:00|||||||||1
1721007610000|2024-07-15 01:40:10|||||||||1
1721007730000|2024-07-15 01:42:10|||||||||1
1721007860000|2024-07-15 01:44:20|||||||||1
1721007870000|2024-07-15 01:44:30|||||||||1
1721008010000|2024-07-15 01:46:50|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|20
1721008020000|2024-07-15 01:47:00|||||||||5
1721008120000|2024-07-15 01:48:40|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|44
1721008130000|2024-07-15 01:48:50|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|0
1721008140000|2024-07-15 01:49:00|||||||||1
1721008210000|2024-07-15 01:50:10|13.92|13.76|13.9|13.74|13.92|13.76|13.9|13.74|2
1721008270000|2024-07-15 01:51:10|||||||||1
1721008350000|2024-07-15 01:52:30|||||||||3
1721008460000|2024-07-15 01:54:20|13.92|13.76|13.9|13.74|13.92|13.76|13.9|13.74|7
1721008470000|2024-07-15 01:54:30|13.92|13.76|13.9|13.74|13.92|13.76|13.9|13.74|1
1721008520000|2024-07-15 01:55:20|||||||||2
1721008530000|2024-07-15 01:55:30|13.92|13.76|13.9|13.74|13.92|13.76|13.9|13.74|0
1721008560000|2024-07-15 01:56:00|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|0
1721008570000|2024-07-15 01:56:10|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|0
1721008790000|2024-07-15 01:59:50|||||||||1
1721008800000|2024-07-15 02:00:00|13.87|13.71|13.87|13.71|13.87|13.71|13.87|13.71|2
1721008810000|2024-07-15 02:00:10|||||||||2
1721008830000|2024-07-15 02:00:30|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|16
1721008990000|2024-07-15 02:03:10|13.92|13.76|13.92|13.76|13.92|13.76|13.92|13.76|0
1721009220000|2024-07-15 02:07:00|||||||||1
1721009260000|2024-07-15 02:07:40|||||||||5
1721009410000|2024-07-15 02:10:10|||||||||10
1721009900000|2024-07-15 02:18:20|||||||||1
1721010450000|2024-07-15 02:27:30|||||||||12
1721010580000|2024-07-15 02:29:40|||||||||1
1721010890000|2024-07-15 02:34:50|||||||||15
1721011180000|2024-07-15 02:39:40|||||||||20
1721011620000|2024-07-15 02:47:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721011860000|2024-07-15 02:51:00|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|9
1721011880000|2024-07-15 02:51:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|3
1721011910000|2024-07-15 02:51:50|13.97|13.81|13.97|13.81|13.97|13.81|13.97|13.81|0
1721011940000|2024-07-15 02:52:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|6
1721011950000|2024-07-15 02:52:30|||||||||2
1721012210000|2024-07-15 02:56:50|||||||||3
1721012220000|2024-07-15 02:57:00|||||||||7
1721012250000|2024-07-15 02:57:30|||||||||4
1721012400000|2024-07-15 03:00:00|||||||||2
1721012610000|2024-07-15 03:03:30|||||||||12
1721012700000|2024-07-15 03:05:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721013190000|2024-07-15 03:13:10|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|4
1721014290000|2024-07-15 03:31:30|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721014460000|2024-07-15 03:34:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|4
1721015080000|2024-07-15 03:44:40|||||||||11
1721015090000|2024-07-15 03:44:50|||||||||29
1721017970000|2024-07-15 04:32:50|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|1
1721018030000|2024-07-15 04:33:50|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721018050000|2024-07-15 04:34:10|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721018120000|2024-07-15 04:35:20|||||||||19
1721018160000|2024-07-15 04:36:00|||||||||4
1721018200000|2024-07-15 04:36:40|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721018220000|2024-07-15 04:37:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721018270000|2024-07-15 04:37:50|||||||||1
1721018340000|2024-07-15 04:39:00|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|128
1721018560000|2024-07-15 04:42:40|13.93|13.77|13.95|13.79|13.95|13.79|13.93|13.77|0
1721018640000|2024-07-15 04:44:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721018660000|2024-07-15 04:44:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721018740000|2024-07-15 04:45:40|13.93|13.77|13.95|13.79|13.95|13.79|13.93|13.77|0
1721018840000|2024-07-15 04:47:20|13.98|13.82|13.95|13.79|13.98|13.82|13.95|13.79|0
1721018860000|2024-07-15 04:47:40|||||||||1
1721018900000|2024-07-15 04:48:20|||||||||1
1721018910000|2024-07-15 04:48:30|13.98|13.82|13.95|13.79|13.98|13.82|13.95|13.79|2
1721018970000|2024-07-15 04:49:30|||||||||1
1721019080000|2024-07-15 04:51:20|||||||||1
1721019120000|2024-07-15 04:52:00|13.93|13.77|13.95|13.79|13.95|13.79|13.93|13.77|1
1721019240000|2024-07-15 04:54:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|2
1721019440000|2024-07-15 04:57:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721019520000|2024-07-15 04:58:40|13.93|13.77|13.95|13.79|13.95|13.79|13.93|13.77|0
1721019550000|2024-07-15 04:59:10|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721019580000|2024-07-15 04:59:40|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721019590000|2024-07-15 04:59:50|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721019600000|2024-07-15 05:00:00|13.95|13.79|13.95|13.79|13.95|13.79|13.93|13.77|12
1721019610000|2024-07-15 05:00:10|13.93|13.77|13.95|13.79|13.95|13.79|13.93|13.77|0
1721019710000|2024-07-15 05:01:50|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721019860000|2024-07-15 05:04:20|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721019880000|2024-07-15 05:04:40|13.93|13.77|13.93|13.77|13.95|13.79|13.93|13.77|0
1721019890000|2024-07-15 05:04:50|13.95|13.79|13.95|13.79|13.95|13.79|13.95|13.79|0
1721020060000|2024-07-15 05:07:40|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721020460000|2024-07-15 05:14:20|||||||||1
1721020590000|2024-07-15 05:16:30|||||||||1
1721020840000|2024-07-15 05:20:40|13.95|13.79|13.93|13.77|13.95|13.79|13.93|13.77|2
1721020950000|2024-07-15 05:22:30|||||||||1
1721021000000|2024-07-15 05:23:20|||||||||1
1721021250000|2024-07-15 05:27:30|||||||||4
1721021410000|2024-07-15 05:30:10|||||||||2
1721021570000|2024-07-15 05:32:50|||||||||4
1721021630000|2024-07-15 05:33:50|||||||||4
1721022080000|2024-07-15 05:41:20|||||||||2
1721022210000|2024-07-15 05:43:30|||||||||2
1721022220000|2024-07-15 05:43:40|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|3
1721022230000|2024-07-15 05:43:50|||||||||4
1721022240000|2024-07-15 05:44:00|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|2
1721022250000|2024-07-15 05:44:10|||||||||1
1721022270000|2024-07-15 05:44:30|||||||||1
1721022280000|2024-07-15 05:44:40|||||||||12
1721022380000|2024-07-15 05:46:20|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|2
1721022560000|2024-07-15 05:49:20|||||||||1
1721022580000|2024-07-15 05:49:40|13.9|13.74|13.9|13.74|13.9|13.74|13.9|13.74|1
1721022590000|2024-07-15 05:49:50|||||||||1
1721022600000|2024-07-15 05:50:00|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|30
1721022610000|2024-07-15 05:50:10|||||||||1
1721022650000|2024-07-15 05:50:50|||||||||1
1721022800000|2024-07-15 05:53:20|||||||||1
1721023450000|2024-07-15 06:04:10|||||||||1
1721024030000|2024-07-15 06:13:50|||||||||1
1721024050000|2024-07-15 06:14:10|||||||||1
1721024170000|2024-07-15 06:16:10|||||||||1
1721024620000|2024-07-15 06:23:40|||||||||1
1721025060000|2024-07-15 06:31:00|||||||||3
1721025080000|2024-07-15 06:31:20|||||||||41
1721025090000|2024-07-15 06:31:30|||||||||1
1721025100000|2024-07-15 06:31:40|||||||||1
1721025110000|2024-07-15 06:31:50|||||||||1
1721025120000|2024-07-15 06:32:00|||||||||1
1721025130000|2024-07-15 06:32:10|||||||||1
1721025140000|2024-07-15 06:32:20|||||||||2
1721025150000|2024-07-15 06:32:30|||||||||1
1721025160000|2024-07-15 06:32:40|||||||||1
1721025170000|2024-07-15 06:32:50|||||||||1
1721025180000|2024-07-15 06:33:00|||||||||50
1721025190000|2024-07-15 06:33:10|||||||||1
1721025200000|2024-07-15 06:33:20|||||||||1
1721025210000|2024-07-15 06:33:30|||||||||2
1721025220000|2024-07-15 06:33:40|||||||||11
1721025230000|2024-07-15 06:33:50|||||||||6
1721025240000|2024-07-15 06:34:00|||||||||2
1721025260000|2024-07-15 06:34:20|||||||||3
1721025270000|2024-07-15 06:34:30|||||||||2
1721025290000|2024-07-15 06:34:50|||||||||1
1721025300000|2024-07-15 06:35:00|||||||||3
1721025310000|2024-07-15 06:35:10|||||||||1
1721025320000|2024-07-15 06:35:20|||||||||5
1721025330000|2024-07-15 06:35:30|||||||||2
1721025340000|2024-07-15 06:35:40|||||||||1
1721025350000|2024-07-15 06:35:50|||||||||3
1721025360000|2024-07-15 06:36:00|||||||||1
1721025370000|2024-07-15 06:36:10|||||||||2
1721025380000|2024-07-15 06:36:20|||||||||2
1721025390000|2024-07-15 06:36:30|||||||||2
1721025400000|2024-07-15 06:36:40|||||||||1
1721025410000|2024-07-15 06:36:50|||||||||1
1721025420000|2024-07-15 06:37:00|||||||||3
1721025430000|2024-07-15 06:37:10|||||||||2
1721025440000|2024-07-15 06:37:20|||||||||3
1721025450000|2024-07-15 06:37:30|||||||||2
1721025460000|2024-07-15 06:37:40|||||||||1
1721025470000|2024-07-15 06:37:50|||||||||3
1721025480000|2024-07-15 06:38:00|||||||||1
1721025490000|2024-07-15 06:38:10|||||||||2
1721025500000|2024-07-15 06:38:20|||||||||2
1721025510000|2024-07-15 06:38:30|||||||||2
1721025520000|2024-07-15 06:38:40|||||||||3
1721025530000|2024-07-15 06:38:50|||||||||1
1721025540000|2024-07-15 06:39:00|||||||||2
1721025550000|2024-07-15 06:39:10|||||||||2
1721025560000|2024-07-15 06:39:20|||||||||2
1721025570000|2024-07-15 06:39:30|||||||||1
1721025580000|2024-07-15 06:39:40|||||||||3
1721025590000|2024-07-15 06:39:50|||||||||1
1721025600000|2024-07-15 06:40:00|||||||||5
1721025610000|2024-07-15 06:40:10|||||||||2
1721025620000|2024-07-15 06:40:20|||||||||3
1721025630000|2024-07-15 06:40:30|||||||||2
1721025640000|2024-07-15 06:40:40|||||||||5
1721025650000|2024-07-15 06:40:50|||||||||4
1721025880000|2024-07-15 06:44:40|||||||||6
1721025900000|2024-07-15 06:45:00|||||||||41
1721026130000|2024-07-15 06:48:50|||||||||39
1721026200000|2024-07-15 06:50:00|13.91|13.75|13.91|13.75|13.91|13.75|13.91|13.75|147
1721026210000|2024-07-15 06:50:10|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|0
1721026250000|2024-07-15 06:50:50|||||||||1
1721026590000|2024-07-15 06:56:30|||||||||8
1721026810000|2024-07-15 07:00:10|13.88|13.72|13.88|13.72|13.91|13.75|13.88|13.72|40
1721026820000|2024-07-15 07:00:20|13.91|13.75|13.91|13.75|13.91|13.75|13.91|13.75|0
1721026830000|2024-07-15 07:00:30|13.88|13.72|13.91|13.75|13.91|13.75|13.88|13.72|0
1721026860000|2024-07-15 07:01:00|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|1
1721026890000|2024-07-15 07:01:30|||||||||6
1721026920000|2024-07-15 07:02:00|||||||||2
1721026970000|2024-07-15 07:02:50|||||||||3
1721026980000|2024-07-15 07:03:00|||||||||4
1721027020000|2024-07-15 07:03:40|||||||||3
1721027090000|2024-07-15 07:04:50|||||||||2
1721027180000|2024-07-15 07:06:20|||||||||1
1721027250000|2024-07-15 07:07:30|||||||||1
1721027280000|2024-07-15 07:08:00|||||||||3
1721027310000|2024-07-15 07:08:30|||||||||1
1721027390000|2024-07-15 07:09:50|||||||||2
1721027470000|2024-07-15 07:11:10|||||||||1
1721027610000|2024-07-15 07:13:30|||||||||1
1721027620000|2024-07-15 07:13:40|||||||||219
1721027630000|2024-07-15 07:13:50|||||||||66
1721027650000|2024-07-15 07:14:10|||||||||3
1721027660000|2024-07-15 07:14:20|||||||||95
1721027670000|2024-07-15 07:14:30|||||||||1
1721027690000|2024-07-15 07:14:50|||||||||2
1721027700000|2024-07-15 07:15:00|||||||||3
1721027750000|2024-07-15 07:15:50|||||||||3
1721027790000|2024-07-15 07:16:30|||||||||10
1721027830000|2024-07-15 07:17:10|||||||||3
1721027980000|2024-07-15 07:19:40|||||||||5
1721027990000|2024-07-15 07:19:50|||||||||5
1721028060000|2024-07-15 07:21:00|||||||||39
1721028100000|2024-07-15 07:21:40|||||||||2
1721028110000|2024-07-15 07:21:50|||||||||27
1721028160000|2024-07-15 07:22:40|||||||||2
1721028210000|2024-07-15 07:23:30|||||||||2
1721028230000|2024-07-15 07:23:50|||||||||9
1721028240000|2024-07-15 07:24:00|||||||||3
1721028260000|2024-07-15 07:24:20|||||||||30
1721028280000|2024-07-15 07:24:40|||||||||1
1721028290000|2024-07-15 07:24:50|||||||||2
1721028330000|2024-07-15 07:25:30|||||||||2
1721028350000|2024-07-15 07:25:50|||||||||20
1721028380000|2024-07-15 07:26:20|||||||||2
1721028390000|2024-07-15 07:26:30|||||||||3
1721028420000|2024-07-15 07:27:00|||||||||5
1721028440000|2024-07-15 07:27:20|||||||||2
1721028470000|2024-07-15 07:27:50|||||||||4
1721028510000|2024-07-15 07:28:30|||||||||29
1721028530000|2024-07-15 07:28:50|||||||||1
1721028560000|2024-07-15 07:29:20|||||||||3
1721028600000|2024-07-15 07:30:00|||||||||2
1721028630000|2024-07-15 07:30:30|||||||||1
1721028650000|2024-07-15 07:30:50|||||||||2
1721028690000|2024-07-15 07:31:30|||||||||4
1721028730000|2024-07-15 07:32:10|||||||||2
1721028740000|2024-07-15 07:32:20|||||||||2
1721028780000|2024-07-15 07:33:00|||||||||2
1721028830000|2024-07-15 07:33:50|||||||||2
1721028870000|2024-07-15 07:34:30|||||||||2
1721028920000|2024-07-15 07:35:20|||||||||6
1721028960000|2024-07-15 07:36:00|||||||||3
1721029010000|2024-07-15 07:36:50|||||||||1
1721029100000|2024-07-15 07:38:20|||||||||1
1721029120000|2024-07-15 07:38:40|||||||||1
1721029490000|2024-07-15 07:44:50|||||||||21
1721029510000|2024-07-15 07:45:10|||||||||8
1721029520000|2024-07-15 07:45:20|||||||||1
1721029530000|2024-07-15 07:45:30|||||||||2
1721029550000|2024-07-15 07:45:50|||||||||2
1721029580000|2024-07-15 07:46:20|||||||||19
1721029590000|2024-07-15 07:46:30|||||||||4
1721029600000|2024-07-15 07:46:40|||||||||5
1721029740000|2024-07-15 07:49:00|||||||||6
1721029760000|2024-07-15 07:49:20|||||||||13
1721029780000|2024-07-15 07:49:40|||||||||4
1721029790000|2024-07-15 07:49:50|||||||||2
1721029870000|2024-07-15 07:51:10|||||||||4
1721029980000|2024-07-15 07:53:00|||||||||6
1721029990000|2024-07-15 07:53:10|||||||||2
1721030010000|2024-07-15 07:53:30|||||||||4
1721030030000|2024-07-15 07:53:50|||||||||9
1721030050000|2024-07-15 07:54:10|||||||||2
1721030090000|2024-07-15 07:54:50|||||||||1
1721030120000|2024-07-15 07:55:20|||||||||15
1721030140000|2024-07-15 07:55:40|||||||||3
1721030150000|2024-07-15 07:55:50|||||||||1
1721030310000|2024-07-15 07:58:30|||||||||15
1721030330000|2024-07-15 07:58:50|||||||||1
1721030390000|2024-07-15 07:59:50|||||||||2
1721030400000|2024-07-15 08:00:00|||||||||1
1721030420000|2024-07-15 08:00:20|||||||||1
1721030800000|2024-07-15 08:06:40|||||||||1
1721030970000|2024-07-15 08:09:30|||||||||21
1721030980000|2024-07-15 08:09:40|||||||||45
1721031010000|2024-07-15 08:10:10|||||||||3
1721031030000|2024-07-15 08:10:30|||||||||1
1721031150000|2024-07-15 08:12:30|||||||||1
1721031430000|2024-07-15 08:17:10|||||||||1
1721031490000|2024-07-15 08:18:10|||||||||5
1721031500000|2024-07-15 08:18:20|||||||||3
1721031530000|2024-07-15 08:18:50|13.88|13.72|13.88|13.72|13.88|13.72|13.88|13.72|37
1721031560000|2024-07-15 08:19:20|||||||||1
1721031590000|2024-07-15 08:19:50|||||||||3
1721031610000|2024-07-15 08:20:10|||||||||3
1721031700000|2024-07-15 08:21:40|13.93|13.77|13.91|13.75|13.93|13.77|13.88|13.72|22
1721031740000|2024-07-15 08:22:20|13.93|13.77|13.93|13.77|13.93|13.77|13.93|13.77|35
1721031830000|2024-07-15 08:23:50|||||||||1
1721031890000|2024-07-15 08:24:50|||||||||1
1721032150000|2024-07-15 08:29:10|||||||||1
1721032190000|2024-07-15 08:29:50|||||||||2
1721032250000|2024-07-15 08:30:50|||||||||53
1721032430000|2024-07-15 08:33:50|||||||||4
1721032440000|2024-07-15 08:34:00|||||||||7
1721032460000|2024-07-15 08:34:20|||||||||2
1721032490000|2024-07-15 08:34:50|||||||||3
1721032640000|2024-07-15 08:37:20|||||||||9
1721032790000|2024-07-15 08:39:50|||||||||3
1721032820000|2024-07-15 08:40:20|||||||||36
1721032870000|2024-07-15 08:41:10|||||||||1
1721032890000|2024-07-15 08:41:30|||||||||2
1721032900000|2024-07-15 08:41:40|||||||||13
1721032910000|2024-07-15 08:41:50|||||||||1
1721033090000|2024-07-15 08:44:50|||||||||3
1721033140000|2024-07-15 08:45:40|||||||||87
1721033150000|2024-07-15 08:45:50|||||||||10
1721033240000|2024-07-15 08:47:20|||||||||47
1721033390000|2024-07-15 08:49:50|||||||||2
1721033540000|2024-07-15 08:52:20|||||||||6
1721033560000|2024-07-15 08:52:40|||||||||5
1721033570000|2024-07-15 08:52:50|||||||||1
1721033690000|2024-07-15 08:54:50|||||||||3
1721033950000|2024-07-15 08:59:10|||||||||1
1721033990000|2024-07-15 08:59:50|||||||||2
1721034210000|2024-07-15 09:03:30|||||||||1
1721034290000|2024-07-15 09:04:50|||||||||3
1721034510000|2024-07-15 09:08:30|||||||||1
1721034550000|2024-07-15 09:09:10|||||||||1
1721034570000|2024-07-15 09:09:30|||||||||1
1721034590000|2024-07-15 09:09:50|||||||||2
1721034820000|2024-07-15 09:13:40|||||||||75
1721034890000|2024-07-15 09:14:50|||||||||3
1721035140000|2024-07-15 09:19:00|||||||||1
1721035170000|2024-07-15 09:19:30|||||||||2
1721035190000|2024-07-15 09:19:50|||||||||2
1721035270000|2024-07-15 09:21:10|||||||||2
1721035310000|2024-07-15 09:21:50|||||||||1
1721035420000|2024-07-15 09:23:40|||||||||1
1721035480000|2024-07-15 09:24:40|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|0
1721035490000|2024-07-15 09:24:50|||||||||4
1721035590000|2024-07-15 09:26:30|||||||||2
1721035610000|2024-07-15 09:26:50|||||||||1
1721035630000|2024-07-15 09:27:10|||||||||1
1721035670000|2024-07-15 09:27:50|||||||||1
1721035740000|2024-07-15 09:29:00|||||||||1
1721035790000|2024-07-15 09:29:50|||||||||3
1721036000000|2024-07-15 09:33:20|||||||||107
1721036090000|2024-07-15 09:34:50|||||||||2
1721036160000|2024-07-15 09:36:00|||||||||6
1721036200000|2024-07-15 09:36:40|||||||||8
1721036380000|2024-07-15 09:39:40|||||||||2
1721036390000|2024-07-15 09:39:50|||||||||2
1721036420000|2024-07-15 09:40:20|||||||||24
1721036450000|2024-07-15 09:40:50|||||||||2
1721036460000|2024-07-15 09:41:00|||||||||4
1721036480000|2024-07-15 09:41:20|||||||||2
1721036520000|2024-07-15 09:42:00|||||||||2
1721036650000|2024-07-15 09:44:10|||||||||50
1721036660000|2024-07-15 09:44:20|||||||||10
1721036690000|2024-07-15 09:44:50|||||||||8
1721036760000|2024-07-15 09:46:00|||||||||1
1721036790000|2024-07-15 09:46:30|||||||||5
1721036990000|2024-07-15 09:49:50|||||||||3
1721037290000|2024-07-15 09:54:50|||||||||2
1721037380000|2024-07-15 09:56:20|||||||||2
1721037590000|2024-07-15 09:59:50|||||||||2
1721037620000|2024-07-15 10:00:20|||||||||2
1721037640000|2024-07-15 10:00:40|||||||||115
1721037660000|2024-07-15 10:01:00|||||||||22
1721037670000|2024-07-15 10:01:10|||||||||1
1721037690000|2024-07-15 10:01:30|||||||||3
1721037700000|2024-07-15 10:01:40|||||||||6
1721037710000|2024-07-15 10:01:50|||||||||6
1721037750000|2024-07-15 10:02:30|||||||||2
1721037810000|2024-07-15 10:03:30|||||||||1
1721037890000|2024-07-15 10:04:50|||||||||3
1721038080000|2024-07-15 10:08:00|||||||||20
1721038120000|2024-07-15 10:08:40|||||||||1
1721038140000|2024-07-15 10:09:00|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|54
1721038190000|2024-07-15 10:09:50|13.96|13.8|13.96|13.8|13.96|13.8|13.96|13.8|103
1721038340000|2024-07-15 10:12:20|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|1
1721038430000|2024-07-15 10:13:50|||||||||1
1721038440000|2024-07-15 10:14:00|||||||||16
1721038460000|2024-07-15 10:14:20|||||||||4
1721038480000|2024-07-15 10:14:40|||||||||7
1721038650000|2024-07-15 10:17:30|||||||||16
1721038790000|2024-07-15 10:19:50|||||||||2
1721038840000|2024-07-15 10:20:40|||||||||11
1721038860000|2024-07-15 10:21:00|||||||||16
1721038880000|2024-07-15 10:21:20|||||||||15
1721039090000|2024-07-15 10:24:50|||||||||2
1721039390000|2024-07-15 10:29:50|||||||||3
1721039690000|2024-07-15 10:34:50|||||||||2
1721039910000|2024-07-15 10:38:30|||||||||2
1721039940000|2024-07-15 10:39:00|||||||||4
1721039990000|2024-07-15 10:39:50|||||||||3
1721040290000|2024-07-15 10:44:50|||||||||2
1721040400000|2024-07-15 10:46:40|||||||||1
1721040490000|2024-07-15 10:48:10|||||||||5
1721040570000|2024-07-15 10:49:30|||||||||14
1721040590000|2024-07-15 10:49:50|||||||||3
1721040890000|2024-07-15 10:54:50|||||||||3
1721041100000|2024-07-15 10:58:20|||||||||2
1721041140000|2024-07-15 10:59:00|||||||||1
1721041190000|2024-07-15 10:59:50|||||||||2
1721041220000|2024-07-15 11:00:20|||||||||6
1721041490000|2024-07-15 11:04:50|||||||||2
1721041550000|2024-07-15 11:05:50|||||||||8
1721041600000|2024-07-15 11:06:40|||||||||1
1721041640000|2024-07-15 11:07:20|||||||||77
1721041650000|2024-07-15 11:07:30|||||||||20
1721041660000|2024-07-15 11:07:40|||||||||1
1721041720000|2024-07-15 11:08:40|||||||||5
1721041730000|2024-07-15 11:08:50|||||||||21
1721041740000|2024-07-15 11:09:00|||||||||20
1721041750000|2024-07-15 11:09:10|||||||||1
1721041790000|2024-07-15 11:09:50|||||||||2
1721042060000|2024-07-15 11:14:20|||||||||13
1721042080000|2024-07-15 11:14:40|||||||||1
1721042110000|2024-07-15 11:15:10|||||||||2
1721042130000|2024-07-15 11:15:30|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|50
1721042140000|2024-07-15 11:15:40|||||||||5
1721042160000|2024-07-15 11:16:00|||||||||1
1721042190000|2024-07-15 11:16:30|||||||||2
1721042200000|2024-07-15 11:16:40|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|5
1721042240000|2024-07-15 11:17:20|13.94|13.78|13.99|13.83|13.99|13.83|13.94|13.78|153
1721042430000|2024-07-15 11:20:30|||||||||25
1721042450000|2024-07-15 11:20:50|||||||||5
1721042460000|2024-07-15 11:21:00|||||||||2
1721042730000|2024-07-15 11:25:30|||||||||2
1721042790000|2024-07-15 11:26:30|||||||||1
1721042930000|2024-07-15 11:28:50|||||||||2
1721042990000|2024-07-15 11:29:50|||||||||3
1721043060000|2024-07-15 11:31:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|17
1721043070000|2024-07-15 11:31:10|||||||||7
1721043150000|2024-07-15 11:32:30|||||||||1
1721043220000|2024-07-15 11:33:40|||||||||1
1721043230000|2024-07-15 11:33:50|||||||||1
1721043270000|2024-07-15 11:34:30|||||||||39
1721043290000|2024-07-15 11:34:50|||||||||24
1721043300000|2024-07-15 11:35:00|||||||||1
1721043320000|2024-07-15 11:35:20|||||||||1
1721043330000|2024-07-15 11:35:30|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|25
1721043390000|2024-07-15 11:36:30|||||||||9
1721043400000|2024-07-15 11:36:40|||||||||5
1721043420000|2024-07-15 11:37:00|||||||||8
1721043430000|2024-07-15 11:37:10|||||||||3
1721043440000|2024-07-15 11:37:20|||||||||6
1721043470000|2024-07-15 11:37:50|||||||||2
1721043480000|2024-07-15 11:38:00|||||||||3
1721043510000|2024-07-15 11:38:30|||||||||1
1721043590000|2024-07-15 11:39:50|||||||||3
1721043650000|2024-07-15 11:40:50|||||||||55
1721043680000|2024-07-15 11:41:20|||||||||2
1721043730000|2024-07-15 11:42:10|||||||||3
1721044000000|2024-07-15 11:46:40|13.96|13.8|13.96|13.8|13.96|13.8|13.96|13.8|6
1721044020000|2024-07-15 11:47:00|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|3
1721044060000|2024-07-15 11:47:40|||||||||2
1721044090000|2024-07-15 11:48:10|||||||||1
1721044120000|2024-07-15 11:48:40|||||||||2
1721044300000|2024-07-15 11:51:40|||||||||3
1721044390000|2024-07-15 11:53:10|||||||||2
1721044420000|2024-07-15 11:53:40|||||||||1
1721044490000|2024-07-15 11:54:50|||||||||5
1721044510000|2024-07-15 11:55:10|||||||||13
1721044680000|2024-07-15 11:58:00|||||||||2
1721044790000|2024-07-15 11:59:50|||||||||3
1721044820000|2024-07-15 12:00:20|||||||||1
1721044910000|2024-07-15 12:01:50|||||||||10
1721044920000|2024-07-15 12:02:00|13.99|13.83|13.94|13.78|13.99|13.83|13.94|13.78|103
1721045090000|2024-07-15 12:04:50|||||||||3
1721045350000|2024-07-15 12:09:10|||||||||30
1721045360000|2024-07-15 12:09:20|||||||||13
1721045390000|2024-07-15 12:09:50|||||||||11
1721045400000|2024-07-15 12:10:00|||||||||21
1721045500000|2024-07-15 12:11:40|||||||||21
1721045670000|2024-07-15 12:14:30|||||||||2
1721045690000|2024-07-15 12:14:50|||||||||3
1721045700000|2024-07-15 12:15:00|||||||||3
1721045720000|2024-07-15 12:15:20|||||||||2
1721045740000|2024-07-15 12:15:40|||||||||1
1721045770000|2024-07-15 12:16:10|||||||||1
1721045820000|2024-07-15 12:17:00|||||||||4
1721045870000|2024-07-15 12:17:50|||||||||2
1721045990000|2024-07-15 12:19:50|||||||||3
1721046060000|2024-07-15 12:21:00|||||||||2
1721046240000|2024-07-15 12:24:00|||||||||4
1721046280000|2024-07-15 12:24:40|||||||||2
1721046290000|2024-07-15 12:24:50|||||||||2
1721046320000|2024-07-15 12:25:20|||||||||50
1721046340000|2024-07-15 12:25:40|||||||||1
1721046350000|2024-07-15 12:25:50|||||||||87
1721046360000|2024-07-15 12:26:00|||||||||1
1721046370000|2024-07-15 12:26:10|||||||||1
1721046500000|2024-07-15 12:28:20|||||||||59
1721046530000|2024-07-15 12:28:50|||||||||1
1721046540000|2024-07-15 12:29:00|||||||||1
1721046560000|2024-07-15 12:29:20|||||||||1
1721046590000|2024-07-15 12:29:50|||||||||2
1721046610000|2024-07-15 12:30:10|||||||||2
1721046620000|2024-07-15 12:30:20|||||||||21
1721046660000|2024-07-15 12:31:00|||||||||1
1721046890000|2024-07-15 12:34:50|||||||||4
1721046920000|2024-07-15 12:35:20|||||||||31
1721046940000|2024-07-15 12:35:40|||||||||3
1721047060000|2024-07-15 12:37:40|||||||||1
1721047100000|2024-07-15 12:38:20|||||||||1
1721047140000|2024-07-15 12:39:00|||||||||1
1721047180000|2024-07-15 12:39:40|||||||||1
1721047190000|2024-07-15 12:39:50|||||||||2
1721047230000|2024-07-15 12:40:30|||||||||1
1721047270000|2024-07-15 12:41:10|||||||||1
1721047310000|2024-07-15 12:41:50|||||||||1
1721047350000|2024-07-15 12:42:30|||||||||2
1721047380000|2024-07-15 12:43:00|||||||||5
1721047390000|2024-07-15 12:43:10|||||||||1
1721047400000|2024-07-15 12:43:20|||||||||2
1721047490000|2024-07-15 12:44:50|||||||||3
1721047590000|2024-07-15 12:46:30|||||||||2
1721047660000|2024-07-15 12:47:40|||||||||2
1721047790000|2024-07-15 12:49:50|||||||||3
1721047860000|2024-07-15 12:51:00|||||||||47
1721047880000|2024-07-15 12:51:20|||||||||7
1721047890000|2024-07-15 12:51:30|||||||||1
1721047920000|2024-07-15 12:52:00|||||||||12
1721047950000|2024-07-15 12:52:30|||||||||3
1721048090000|2024-07-15 12:54:50|||||||||5
1721048280000|2024-07-15 12:58:00|||||||||40
1721048310000|2024-07-15 12:58:30|||||||||2
1721048320000|2024-07-15 12:58:40|||||||||2
1721048340000|2024-07-15 12:59:00|||||||||1
1721048370000|2024-07-15 12:59:30|||||||||1
1721048380000|2024-07-15 12:59:40|||||||||80
1721048390000|2024-07-15 12:59:50|||||||||3
1721048400000|2024-07-15 13:00:00|||||||||1
1721048420000|2024-07-15 13:00:20|||||||||5
1721048430000|2024-07-15 13:00:30|||||||||4
1721048450000|2024-07-15 13:00:50|||||||||4
1721048460000|2024-07-15 13:01:00|||||||||302
1721048490000|2024-07-15 13:01:30|||||||||2
1721048510000|2024-07-15 13:01:50|||||||||14
1721048520000|2024-07-15 13:02:00|||||||||1
1721048550000|2024-07-15 13:02:30|||||||||1
1721048570000|2024-07-15 13:02:50|||||||||13
1721048580000|2024-07-15 13:03:00|||||||||1
1721048610000|2024-07-15 13:03:30|||||||||1
1721048620000|2024-07-15 13:03:40|||||||||11
1721048640000|2024-07-15 13:04:00|||||||||1
1721048680000|2024-07-15 13:04:40|||||||||1
1721048690000|2024-07-15 13:04:50|||||||||2
1721048710000|2024-07-15 13:05:10|||||||||1
1721048740000|2024-07-15 13:05:40|||||||||1
1721048770000|2024-07-15 13:06:10|||||||||1
1721048790000|2024-07-15 13:06:30|||||||||1
1721048800000|2024-07-15 13:06:40|||||||||2
1721048830000|2024-07-15 13:07:10|||||||||2
1721048860000|2024-07-15 13:07:40|||||||||2
1721048870000|2024-07-15 13:07:50|||||||||1
1721048890000|2024-07-15 13:08:10|||||||||1
1721048900000|2024-07-15 13:08:20|||||||||77
1721048910000|2024-07-15 13:08:30|||||||||60
1721048920000|2024-07-15 13:08:40|||||||||76
1721048930000|2024-07-15 13:08:50|||||||||35
1721048950000|2024-07-15 13:09:10|||||||||1
1721048970000|2024-07-15 13:09:30|||||||||28
1721048990000|2024-07-15 13:09:50|||||||||7
1721049000000|2024-07-15 13:10:00|||||||||6
1721049010000|2024-07-15 13:10:10|||||||||3
1721049020000|2024-07-15 13:10:20|||||||||2
1721049030000|2024-07-15 13:10:30|||||||||2
1721049040000|2024-07-15 13:10:40|||||||||1
1721049050000|2024-07-15 13:10:50|||||||||1
1721049060000|2024-07-15 13:11:00|||||||||61
1721049070000|2024-07-15 13:11:10|||||||||6
1721049080000|2024-07-15 13:11:20|||||||||3
1721049110000|2024-07-15 13:11:50|||||||||1
1721049130000|2024-07-15 13:12:10|||||||||2
1721049140000|2024-07-15 13:12:20|||||||||1
1721049160000|2024-07-15 13:12:40|||||||||1
1721049170000|2024-07-15 13:12:50|||||||||2
1721049200000|2024-07-15 13:13:20|||||||||2
1721049220000|2024-07-15 13:13:40|13.97|13.81|13.94|13.78|13.97|13.81|13.94|13.78|141
1721049230000|2024-07-15 13:13:50|13.99|13.83|13.99|13.83|13.99|13.83|13.94|13.78|41
1721049260000|2024-07-15 13:14:20|||||||||1
1721049270000|2024-07-15 13:14:30|||||||||2
1721049280000|2024-07-15 13:14:40|||||||||1
1721049290000|2024-07-15 13:14:50|||||||||49
1721049300000|2024-07-15 13:15:00|||||||||1
1721049330000|2024-07-15 13:15:30|||||||||1
1721049360000|2024-07-15 13:16:00|||||||||1
1721049390000|2024-07-15 13:16:30|||||||||1
1721049410000|2024-07-15 13:16:50|||||||||1
1721049420000|2024-07-15 13:17:00|||||||||1
1721049450000|2024-07-15 13:17:30|||||||||9
1721049460000|2024-07-15 13:17:40|||||||||5
1721049470000|2024-07-15 13:17:50|||||||||1
1721049480000|2024-07-15 13:18:00|||||||||1
1721049510000|2024-07-15 13:18:30|||||||||2
1721049540000|2024-07-15 13:19:00|||||||||1
1721049570000|2024-07-15 13:19:30|||||||||8
1721049580000|2024-07-15 13:19:40|||||||||2
1721049590000|2024-07-15 13:19:50|||||||||2
1721049610000|2024-07-15 13:20:10|||||||||1
1721049630000|2024-07-15 13:20:30|||||||||102
1721049640000|2024-07-15 13:20:40|||||||||11
1721049650000|2024-07-15 13:20:50|||||||||1
1721049660000|2024-07-15 13:21:00|||||||||2
1721049670000|2024-07-15 13:21:10|||||||||1
1721049680000|2024-07-15 13:21:20|||||||||2
1721049700000|2024-07-15 13:21:40|||||||||27
1721049730000|2024-07-15 13:22:10|||||||||1
1721049740000|2024-07-15 13:22:20|||||||||1
1721049750000|2024-07-15 13:22:30|||||||||1
1721049760000|2024-07-15 13:22:40|||||||||1
1721049770000|2024-07-15 13:22:50|||||||||1
1721049780000|2024-07-15 13:23:00|||||||||50
1721049790000|2024-07-15 13:23:10|||||||||1
1721049810000|2024-07-15 13:23:30|||||||||2
1721049820000|2024-07-15 13:23:40|||||||||1
1721049840000|2024-07-15 13:24:00|||||||||5
1721049850000|2024-07-15 13:24:10|||||||||1
1721049860000|2024-07-15 13:24:20|||||||||2
1721049890000|2024-07-15 13:24:50|||||||||1
1721049920000|2024-07-15 13:25:20|||||||||1
1721049950000|2024-07-15 13:25:50|||||||||1
1721049980000|2024-07-15 13:26:20|||||||||1
1721050010000|2024-07-15 13:26:50|||||||||1
1721050040000|2024-07-15 13:27:20|||||||||1
1721050050000|2024-07-15 13:27:30|||||||||3
1721050070000|2024-07-15 13:27:50|||||||||1
1721050100000|2024-07-15 13:28:20|||||||||1
1721050130000|2024-07-15 13:28:50|||||||||1
1721050140000|2024-07-15 13:29:00|||||||||1
1721050170000|2024-07-15 13:29:30|||||||||1
1721050190000|2024-07-15 13:29:50|||||||||15
1721050200000|2024-07-15 13:30:00|||||||||66
1721050210000|2024-07-15 13:30:10|||||||||29
1721050220000|2024-07-15 13:30:20|||||||||44
1721050230000|2024-07-15 13:30:30|||||||||26
1721050240000|2024-07-15 13:30:40|||||||||17
1721050250000|2024-07-15 13:30:50|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|99
1721050260000|2024-07-15 13:31:00|||||||||11
1721050270000|2024-07-15 13:31:10|||||||||3
1721050280000|2024-07-15 13:31:20|||||||||6
1721050290000|2024-07-15 13:31:30|||||||||96
1721050300000|2024-07-15 13:31:40|||||||||37
1721050310000|2024-07-15 13:31:50|||||||||9
1721050320000|2024-07-15 13:32:00|||||||||5
1721050350000|2024-07-15 13:32:30|||||||||3
1721050360000|2024-07-15 13:32:40|||||||||119
1721050370000|2024-07-15 13:32:50|||||||||131
1721050380000|2024-07-15 13:33:00|||||||||16
1721050390000|2024-07-15 13:33:10|||||||||1
1721050400000|2024-07-15 13:33:20|||||||||3
1721050410000|2024-07-15 13:33:30|||||||||2
1721050420000|2024-07-15 13:33:40|||||||||2
1721050430000|2024-07-15 13:33:50|||||||||3
1721050440000|2024-07-15 13:34:00|||||||||101
1721050450000|2024-07-15 13:34:10|||||||||3
1721050460000|2024-07-15 13:34:20|||||||||2
1721050470000|2024-07-15 13:34:30|||||||||3
1721050480000|2024-07-15 13:34:40|||||||||2
1721050490000|2024-07-15 13:34:50|||||||||4
1721050500000|2024-07-15 13:35:00|||||||||23
1721050510000|2024-07-15 13:35:10|||||||||2
1721050520000|2024-07-15 13:35:20|||||||||1
1721050550000|2024-07-15 13:35:50|||||||||22
1721050560000|2024-07-15 13:36:00|||||||||112
1721050580000|2024-07-15 13:36:20|||||||||3
1721050590000|2024-07-15 13:36:30|||||||||24
1721050600000|2024-07-15 13:36:40|||||||||4
1721050610000|2024-07-15 13:36:50|||||||||2
1721050630000|2024-07-15 13:37:10|||||||||1
1721050640000|2024-07-15 13:37:20|||||||||1
1721050660000|2024-07-15 13:37:40|||||||||1
1721050680000|2024-07-15 13:38:00|||||||||11
1721050690000|2024-07-15 13:38:10|||||||||40
1721050700000|2024-07-15 13:38:20|||||||||10
1721050710000|2024-07-15 13:38:30|||||||||2
1721050730000|2024-07-15 13:38:50|||||||||8
1721050740000|2024-07-15 13:39:00|||||||||28
1721050750000|2024-07-15 13:39:10|||||||||6
1721050760000|2024-07-15 13:39:20|||||||||76
1721050770000|2024-07-15 13:39:30|||||||||3
1721050780000|2024-07-15 13:39:40|||||||||3
1721050790000|2024-07-15 13:39:50|||||||||15
1721050800000|2024-07-15 13:40:00|||||||||155
1721050810000|2024-07-15 13:40:10|||||||||7
1721050820000|2024-07-15 13:40:20|||||||||3
1721050830000|2024-07-15 13:40:30|||||||||1
1721050840000|2024-07-15 13:40:40|||||||||4
1721050850000|2024-07-15 13:40:50|||||||||1
1721050860000|2024-07-15 13:41:00|||||||||8
1721050870000|2024-07-15 13:41:10|||||||||2
1721050880000|2024-07-15 13:41:20|||||||||1
1721050890000|2024-07-15 13:41:30|||||||||2
1721050910000|2024-07-15 13:41:50|||||||||1
1721050920000|2024-07-15 13:42:00|||||||||10
1721050930000|2024-07-15 13:42:10|||||||||11
1721050940000|2024-07-15 13:42:20|||||||||43
1721050950000|2024-07-15 13:42:30|||||||||59
1721050960000|2024-07-15 13:42:40|||||||||3
1721050970000|2024-07-15 13:42:50|||||||||27
1721050980000|2024-07-15 13:43:00|||||||||16
1721050990000|2024-07-15 13:43:10|||||||||2
1721051000000|2024-07-15 13:43:20|||||||||350
1721051010000|2024-07-15 13:43:30|||||||||16
1721051020000|2024-07-15 13:43:40|||||||||12
1721051030000|2024-07-15 13:43:50|||||||||63
1721051040000|2024-07-15 13:44:00|||||||||12
1721051050000|2024-07-15 13:44:10|||||||||7
1721051060000|2024-07-15 13:44:20|||||||||23
1721051070000|2024-07-15 13:44:30|||||||||9
1721051080000|2024-07-15 13:44:40|||||||||50
1721051090000|2024-07-15 13:44:50|||||||||2
1721051100000|2024-07-15 13:45:00|||||||||5
1721051110000|2024-07-15 13:45:10|||||||||9
1721051120000|2024-07-15 13:45:20|||||||||40
1721051130000|2024-07-15 13:45:30|||||||||56
1721051140000|2024-07-15 13:45:40|||||||||23
1721051150000|2024-07-15 13:45:50|||||||||7
1721051160000|2024-07-15 13:46:00|||||||||3
1721051170000|2024-07-15 13:46:10|||||||||118
1721051180000|2024-07-15 13:46:20|||||||||1
1721051190000|2024-07-15 13:46:30|||||||||33
1721051200000|2024-07-15 13:46:40|||||||||6
1721051210000|2024-07-15 13:46:50|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|155
1721051220000|2024-07-15 13:47:00|||||||||3
1721051230000|2024-07-15 13:47:10|||||||||2
1721051240000|2024-07-15 13:47:20|||||||||51
1721051260000|2024-07-15 13:47:40|||||||||1
1721051270000|2024-07-15 13:47:50|||||||||1
1721051280000|2024-07-15 13:48:00|||||||||3
1721051290000|2024-07-15 13:48:10|||||||||2
1721051300000|2024-07-15 13:48:20|||||||||15
1721051310000|2024-07-15 13:48:30|||||||||64
1721051320000|2024-07-15 13:48:40|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|126
1721051330000|2024-07-15 13:48:50|||||||||18
1721051340000|2024-07-15 13:49:00|||||||||5
1721051350000|2024-07-15 13:49:10|||||||||5
1721051360000|2024-07-15 13:49:20|||||||||4
1721051370000|2024-07-15 13:49:30|||||||||150
1721051380000|2024-07-15 13:49:40|||||||||28
1721051390000|2024-07-15 13:49:50|||||||||7
1721051400000|2024-07-15 13:50:00|||||||||46
1721051410000|2024-07-15 13:50:10|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|233
1721051420000|2024-07-15 13:50:20|||||||||11
1721051430000|2024-07-15 13:50:30|||||||||19
1721051440000|2024-07-15 13:50:40|||||||||2
1721051450000|2024-07-15 13:50:50|||||||||10
1721051460000|2024-07-15 13:51:00|||||||||5
1721051470000|2024-07-15 13:51:10|||||||||7
1721051480000|2024-07-15 13:51:20|||||||||23
1721051490000|2024-07-15 13:51:30|||||||||47
1721051500000|2024-07-15 13:51:40|||||||||9
1721051510000|2024-07-15 13:51:50|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|65
1721051520000|2024-07-15 13:52:00|||||||||26
1721051530000|2024-07-15 13:52:10|||||||||2
1721051540000|2024-07-15 13:52:20|||||||||8
1721051550000|2024-07-15 13:52:30|||||||||38
1721051560000|2024-07-15 13:52:40|||||||||73
1721051570000|2024-07-15 13:52:50|||||||||8
1721051580000|2024-07-15 13:53:00|||||||||2
1721051590000|2024-07-15 13:53:10|||||||||7
1721051600000|2024-07-15 13:53:20|||||||||36
1721051620000|2024-07-15 13:53:40|||||||||25
1721051630000|2024-07-15 13:53:50|||||||||2
1721051640000|2024-07-15 13:54:00|||||||||11
1721051650000|2024-07-15 13:54:10|||||||||12
1721051660000|2024-07-15 13:54:20|||||||||3
1721051680000|2024-07-15 13:54:40|||||||||3
1721051690000|2024-07-15 13:54:50|||||||||4
1721051700000|2024-07-15 13:55:00|||||||||71
1721051710000|2024-07-15 13:55:10|||||||||1
1721051720000|2024-07-15 13:55:20|||||||||11
1721051740000|2024-07-15 13:55:40|||||||||9
1721051750000|2024-07-15 13:55:50|||||||||3
1721051760000|2024-07-15 13:56:00|||||||||2
1721051770000|2024-07-15 13:56:10|||||||||6
1721051780000|2024-07-15 13:56:20|||||||||8
1721051790000|2024-07-15 13:56:30|||||||||8
1721051800000|2024-07-15 13:56:40|||||||||5
1721051810000|2024-07-15 13:56:50|||||||||2
1721051830000|2024-07-15 13:57:10|||||||||9
1721051850000|2024-07-15 13:57:30|||||||||2
1721051860000|2024-07-15 13:57:40|||||||||42
1721051870000|2024-07-15 13:57:50|||||||||2
1721051880000|2024-07-15 13:58:00|||||||||25
1721051890000|2024-07-15 13:58:10|||||||||2
1721051900000|2024-07-15 13:58:20|||||||||37
1721051910000|2024-07-15 13:58:30|||||||||65
1721051920000|2024-07-15 13:58:40|||||||||3
1721051930000|2024-07-15 13:58:50|||||||||2
1721051940000|2024-07-15 13:59:00|||||||||5
1721051950000|2024-07-15 13:59:10|||||||||67
1721051960000|2024-07-15 13:59:20|||||||||115
1721051970000|2024-07-15 13:59:30|||||||||3
1721051990000|2024-07-15 13:59:50|||||||||8
1721052000000|2024-07-15 14:00:00|||||||||43
1721052010000|2024-07-15 14:00:10|||||||||8
1721052020000|2024-07-15 14:00:20|||||||||39
1721052030000|2024-07-15 14:00:30|13.89|13.73|13.89|13.73|13.89|13.73|13.89|13.73|506
1721052040000|2024-07-15 14:00:40|||||||||28
1721052050000|2024-07-15 14:00:50|||||||||131
1721052060000|2024-07-15 14:01:00|||||||||35
1721052070000|2024-07-15 14:01:10|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|315
1721052080000|2024-07-15 14:01:20|||||||||9
1721052090000|2024-07-15 14:01:30|||||||||49
1721052100000|2024-07-15 14:01:40|||||||||23
1721052110000|2024-07-15 14:01:50|||||||||17
1721052120000|2024-07-15 14:02:00|13.89|13.73|13.94|13.78|13.94|13.78|13.89|13.73|255
1721052130000|2024-07-15 14:02:10|13.92|13.76|13.94|13.78|13.94|13.78|13.89|13.73|85
1721052140000|2024-07-15 14:02:20|||||||||5
1721052150000|2024-07-15 14:02:30|||||||||1
1721052160000|2024-07-15 14:02:40|||||||||26
1721052180000|2024-07-15 14:03:00|||||||||9
1721052190000|2024-07-15 14:03:10|||||||||12
1721052200000|2024-07-15 14:03:20|||||||||19
1721052220000|2024-07-15 14:03:40|||||||||2
1721052230000|2024-07-15 14:03:50|||||||||1
1721052260000|2024-07-15 14:04:20|||||||||109
1721052280000|2024-07-15 14:04:40|||||||||3
1721052290000|2024-07-15 14:04:50|13.89|13.73|13.89|13.73|13.89|13.73|13.89|13.73|183
1721052310000|2024-07-15 14:05:10|13.94|13.78|13.94|13.78|13.94|13.78|13.94|13.78|48
1721052320000|2024-07-15 14:05:20|||||||||1
1721052340000|2024-07-15 14:05:40|||||||||19
1721052350000|2024-07-15 14:05:50|||||||||2
1721052360000|2024-07-15 14:06:00|||||||||3
1721052370000|2024-07-15 14:06:10|||||||||3
1721052380000|2024-07-15 14:06:20|||||||||13
1721052390000|2024-07-15 14:06:30|||||||||5
1721052400000|2024-07-15 14:06:40|||||||||2
1721052410000|2024-07-15 14:06:50|||||||||9
1721052420000|2024-07-15 14:07:00|||||||||4
1721052430000|2024-07-15 14:07:10|||||||||2
1721052440000|2024-07-15 14:07:20|||||||||7
1721052450000|2024-07-15 14:07:30|||||||||2
1721052460000|2024-07-15 14:07:40|||||||||26
1721052470000|2024-07-15 14:07:50|||||||||3
1721052480000|2024-07-15 14:08:00|||||||||2
1721052490000|2024-07-15 14:08:10|||||||||39
1721052500000|2024-07-15 14:08:20|||||||||18
1721052510000|2024-07-15 14:08:30|||||||||7
1721052520000|2024-07-15 14:08:40|||||||||3
1721052530000|2024-07-15 14:08:50|||||||||9
1721052540000|2024-07-15 14:09:00|||||||||2
1721052550000|2024-07-15 14:09:10|||||||||38
1721052560000|2024-07-15 14:09:20|||||||||1
1721052570000|2024-07-15 14:09:30|||||||||122
1721052580000|2024-07-15 14:09:40|||||||||4
1721052590000|2024-07-15 14:09:50|||||||||80
1721052600000|2024-07-15 14:10:00|||||||||25
1721052610000|2024-07-15 14:10:10|||||||||4
1721052620000|2024-07-15 14:10:20|||||||||7
1721052630000|2024-07-15 14:10:30|||||||||1
1721052640000|2024-07-15 14:10:40|||||||||4
1721052650000|2024-07-15 14:10:50|||||||||5
1721052660000|2024-07-15 14:11:00|||||||||3
1721052670000|2024-07-15 14:11:10|||||||||4
1721052690000|2024-07-15 14:11:30|||||||||26
1721052700000|2024-07-15 14:11:40|||||||||5
1721052710000|2024-07-15 14:11:50|||||||||22
1721052720000|2024-07-15 14:12:00|||||||||2
1721052730000|2024-07-15 14:12:10|||||||||4
1721052740000|2024-07-15 14:12:20|||||||||9
1721052750000|2024-07-15 14:12:30|||||||||8
1721052760000|2024-07-15 14:12:40|||||||||10
1721052770000|2024-07-15 14:12:50|||||||||19
1721052780000|2024-07-15 14:13:00|||||||||6
1721052790000|2024-07-15 14:13:10|||||||||2
1721052800000|2024-07-15 14:13:20|||||||||2
1721052810000|2024-07-15 14:13:30|||||||||1
1721052830000|2024-07-15 14:13:50|||||||||15
1721052840000|2024-07-15 14:14:00|||||||||19
1721052850000|2024-07-15 14:14:10|||||||||28
1721052870000|2024-07-15 14:14:30|||||||||6
1721052880000|2024-07-15 14:14:40|||||||||2
1721052890000|2024-07-15 14:14:50|||||||||5
1721052900000|2024-07-15 14:15:00|||||||||18
1721052910000|2024-07-15 14:15:10|||||||||5
1721052920000|2024-07-15 14:15:20|||||||||27
1721052930000|2024-07-15 14:15:30|||||||||2
1721052940000|2024-07-15 14:15:40|||||||||131
1721052950000|2024-07-15 14:15:50|||||||||1
1721052960000|2024-07-15 14:16:00|||||||||6
1721052980000|2024-07-15 14:16:20|||||||||49
1721052990000|2024-07-15 14:16:30|||||||||6
1721053000000|2024-07-15 14:16:40|||||||||36
1721053020000|2024-07-15 14:17:00|||||||||3
1721053030000|2024-07-15 14:17:10|||||||||9
1721053040000|2024-07-15 14:17:20|||||||||7
1721053050000|2024-07-15 14:17:30|||||||||1
1721053060000|2024-07-15 14:17:40|||||||||10
1721053070000|2024-07-15 14:17:50|||||||||1
1721053080000|2024-07-15 14:18:00|||||||||57
1721053090000|2024-07-15 14:18:10|||||||||37
1721053100000|2024-07-15 14:18:20|||||||||5
1721053110000|2024-07-15 14:18:30|||||||||4
1721053120000|2024-07-15 14:18:40|||||||||1
1721053130000|2024-07-15 14:18:50|||||||||24
1721053140000|2024-07-15 14:19:00|||||||||66
1721053150000|2024-07-15 14:19:10|||||||||36
1721053160000|2024-07-15 14:19:20|||||||||74
1721053170000|2024-07-15 14:19:30|||||||||6
1721053180000|2024-07-15 14:19:40|||||||||3
1721053190000|2024-07-15 14:19:50|||||||||5
1721053200000|2024-07-15 14:20:00|||||||||4
1721053210000|2024-07-15 14:20:10|||||||||101
1721053220000|2024-07-15 14:20:20|||||||||1
1721053230000|2024-07-15 14:20:30|||||||||37
1721053240000|2024-07-15 14:20:40|||||||||29
1721053250000|2024-07-15 14:20:50|||||||||6
1721053260000|2024-07-15 14:21:00|||||||||21
1721053270000|2024-07-15 14:21:10|||||||||4
1721053280000|2024-07-15 14:21:20|||||||||1
1721053290000|2024-07-15 14:21:30|||||||||6
1721053300000|2024-07-15 14:21:40|||||||||19
1721053310000|2024-07-15 14:21:50|||||||||24
1721053320000|2024-07-15 14:22:00|||||||||27
1721053330000|2024-07-15 14:22:10|||||||||1
1721053340000|2024-07-15 14:22:20|||||||||4
1721053350000|2024-07-15 14:22:30|||||||||16
1721053360000|2024-07-15 14:22:40|||||||||2
1721053370000|2024-07-15 14:22:50|||||||||15
1721053380000|2024-07-15 14:23:00|||||||||8
1721053390000|2024-07-15 14:23:10|||||||||34
1721053400000|2024-07-15 14:23:20|||||||||3
1721053410000|2024-07-15 14:23:30|||||||||42
1721053420000|2024-07-15 14:23:40|||||||||6
1721053430000|2024-07-15 14:23:50|||||||||8
1721053440000|2024-07-15 14:24:00|||||||||9
1721053450000|2024-07-15 14:24:10|||||||||2
1721053460000|2024-07-15 14:24:20|||||||||118
1721053470000|2024-07-15 14:24:30|||||||||45
1721053480000|2024-07-15 14:24:40|||||||||199
1721053490000|2024-07-15 14:24:50|||||||||51
1721053500000|2024-07-15 14:25:00|||||||||66
1721053510000|2024-07-15 14:25:10|||||||||31
1721053520000|2024-07-15 14:25:20|||||||||63
1721053530000|2024-07-15 14:25:30|||||||||11
1721053540000|2024-07-15 14:25:40|||||||||29
1721053550000|2024-07-15 14:25:50|||||||||14
1721053560000|2024-07-15 14:26:00|||||||||30
1721053570000|2024-07-15 14:26:10|||||||||13
1721053580000|2024-07-15 14:26:20|||||||||13
1721053590000|2024-07-15 14:26:30|||||||||2
1721053600000|2024-07-15 14:26:40|||||||||53
1721053610000|2024-07-15 14:26:50|||||||||9
1721053620000|2024-07-15 14:27:00|||||||||13
1721053630000|2024-07-15 14:27:10|||||||||42
1721053640000|2024-07-15 14:27:20|||||||||61
1721053650000|2024-07-15 14:27:30|||||||||18
1721053660000|2024-07-15 14:27:40|||||||||50
1721053670000|2024-07-15 14:27:50|||||||||11
1721053680000|2024-07-15 14:28:00|||||||||22
1721053690000|2024-07-15 14:28:10|||||||||4
1721053700000|2024-07-15 14:28:20|||||||||4
1721053710000|2024-07-15 14:28:30|||||||||38
1721053720000|2024-07-15 14:28:40|||||||||8
1721053730000|2024-07-15 14:28:50|||||||||50
1721053740000|2024-07-15 14:29:00|||||||||5
1721053750000|2024-07-15 14:29:10|||||||||46
1721053760000|2024-07-15 14:29:20|||||||||29
1721053770000|2024-07-15 14:29:30|||||||||28
1721053780000|2024-07-15 14:29:40|||||||||9
1721053790000|2024-07-15 14:29:50|||||||||26
1721053800000|2024-07-15 14:30:00|||||||||16
1721053810000|2024-07-15 14:30:10|||||||||5
1721053820000|2024-07-15 14:30:20|||||||||3
1721053830000|2024-07-15 14:30:30|||||||||2
1721053840000|2024-07-15 14:30:40|||||||||11
1721053850000|2024-07-15 14:30:50|||||||||2
1721053860000|2024-07-15 14:31:00|||||||||3
1721053870000|2024-07-15 14:31:10|||||||||3
1721053880000|2024-07-15 14:31:20|||||||||13
1721053890000|2024-07-15 14:31:30|||||||||73
1721053900000|2024-07-15 14:31:40|||||||||4
1721053910000|2024-07-15 14:31:50|||||||||16
1721053920000|2024-07-15 14:32:00|||||||||1
1721053930000|2024-07-15 14:32:10|||||||||22
1721053940000|2024-07-15 14:32:20|||||||||26
1721053950000|2024-07-15 14:32:30|||||||||189
1721053960000|2024-07-15 14:32:40|||||||||7
1721053970000|2024-07-15 14:32:50|||||||||6
1721053980000|2024-07-15 14:33:00|||||||||8
1721053990000|2024-07-15 14:33:10|||||||||6
1721054000000|2024-07-15 14:33:20|||||||||6
1721054010000|2024-07-15 14:33:30|||||||||3
1721054020000|2024-07-15 14:33:40|||||||||7
1721054030000|2024-07-15 14:33:50|||||||||13
1721054040000|2024-07-15 14:34:00|||||||||11
1721054050000|2024-07-15 14:34:10|||||||||2
1721054060000|2024-07-15 14:34:20|||||||||36
1721054070000|2024-07-15 14:34:30|||||||||15
1721054080000|2024-07-15 14:34:40|||||||||44
1721054090000|2024-07-15 14:34:50|||||||||167
1721054100000|2024-07-15 14:35:00|||||||||1
1721054110000|2024-07-15 14:35:10|||||||||28
1721054120000|2024-07-15 14:35:20|||||||||9
1721054130000|2024-07-15 14:35:30|||||||||3
1721054140000|2024-07-15 14:35:40|||||||||5
1721054150000|2024-07-15 14:35:50|||||||||9
1721054160000|2024-07-15 14:36:00|||||||||12
1721054170000|2024-07-15 14:36:10|||||||||5
1721054180000|2024-07-15 14:36:20|||||||||410
1721054190000|2024-07-15 14:36:30|||||||||2
1721054200000|2024-07-15 14:36:40|13.89|13.73|13.94|13.78|13.94|13.78|13.89|13.73|266
1721054210000|2024-07-15 14:36:50|||||||||4
1721054220000|2024-07-15 14:37:00|||||||||15
1721054230000|2024-07-15 14:37:10|||||||||1
1721054240000|2024-07-15 14:37:20|||||||||14
1721054250000|2024-07-15 14:37:30|||||||||2
1721054260000|2024-07-15 14:37:40|||||||||2
1721054270000|2024-07-15 14:37:50|||||||||11
1721054280000|2024-07-15 14:38:00|||||||||100
1721054290000|2024-07-15 14:38:10|||||||||8
1721054300000|2024-07-15 14:38:20|||||||||10
1721054310000|2024-07-15 14:38:30|||||||||3
1721054320000|2024-07-15 14:38:40|||||||||7
1721054330000|2024-07-15 14:38:50|||||||||4
1721054340000|2024-07-15 14:39:00|||||||||2
1721054350000|2024-07-15 14:39:10|||||||||17
1721054360000|2024-07-15 14:39:20|||||||||20
1721054370000|2024-07-15 14:39:30|||||||||16
1721054380000|2024-07-15 14:39:40|||||||||15
1721054390000|2024-07-15 14:39:50|||||||||12
1721054400000|2024-07-15 14:40:00|||||||||2
1721054410000|2024-07-15 14:40:10|||||||||15
1721054420000|2024-07-15 14:40:20|||||||||7
1721054430000|2024-07-15 14:40:30|||||||||11
1721054440000|2024-07-15 14:40:40|||||||||8
1721054450000|2024-07-15 14:40:50|||||||||20
1721054460000|2024-07-15 14:41:00|||||||||7
1721054470000|2024-07-15 14:41:10|||||||||20
1721054480000|2024-07-15 14:41:20|||||||||19
1721054490000|2024-07-15 14:41:30|||||||||10
1721054500000|2024-07-15 14:41:40|||||||||9
1721054510000|2024-07-15 14:41:50|||||||||23
1721054520000|2024-07-15 14:42:00|||||||||17
1721054530000|2024-07-15 14:42:10|||||||||18
1721054540000|2024-07-15 14:42:20|||||||||9
1721054550000|2024-07-15 14:42:30|||||||||9
1721054560000|2024-07-15 14:42:40|||||||||8
1721054570000|2024-07-15 14:42:50|||||||||12
1721054580000|2024-07-15 14:43:00|||||||||15
1721054590000|2024-07-15 14:43:10|||||||||13
1721054600000|2024-07-15 14:43:20|||||||||13
1721054610000|2024-07-15 14:43:30|||||||||4
1721054620000|2024-07-15 14:43:40|||||||||25
1721054630000|2024-07-15 14:43:50|||||||||19
1721054640000|2024-07-15 14:44:00|||||||||8
1721054650000|2024-07-15 14:44:10|||||||||6
1721054660000|2024-07-15 14:44:20|||||||||11
1721054670000|2024-07-15 14:44:30|||||||||5
1721054680000|2024-07-15 14:44:40|||||||||9
1721054690000|2024-07-15 14:44:50|||||||||45
1721054700000|2024-07-15 14:45:00|||||||||9
1721054710000|2024-07-15 14:45:10|||||||||96
1721054720000|2024-07-15 14:45:20|||||||||156
1721054730000|2024-07-15 14:45:30|||||||||119
1721054740000|2024-07-15 14:45:40|||||||||4
1721054750000|2024-07-15 14:45:50|||||||||93
1721054760000|2024-07-15 14:46:00|||||||||40
1721054770000|2024-07-15 14:46:10|||||||||2
1721054780000|2024-07-15 14:46:20|||||||||10
1721054790000|2024-07-15 14:46:30|||||||||9
1721054800000|2024-07-15 14:46:40|||||||||4
1721054810000|2024-07-15 14:46:50|||||||||5
1721054830000|2024-07-15 14:47:10|||||||||4
1721054840000|2024-07-15 14:47:20|||||||||4
1721054850000|2024-07-15 14:47:30|||||||||2
1721054860000|2024-07-15 14:47:40|||||||||3
1721054870000|2024-07-15 14:47:50|||||||||4
1721054880000|2024-07-15 14:48:00|||||||||16
1721054890000|2024-07-15 14:48:10|||||||||6
1721054900000|2024-07-15 14:48:20|||||||||3
1721054910000|2024-07-15 14:48:30|||||||||5
1721054920000|2024-07-15 14:48:40|||||||||1
1721054930000|2024-07-15 14:48:50|||||||||3
1721054940000|2024-07-15 14:49:00|||||||||16
1721054950000|2024-07-15 14:49:10|||||||||1
1721054960000|2024-07-15 14:49:20|||||||||8
1721054970000|2024-07-15 14:49:30|||||||||1
1721054980000|2024-07-15 14:49:40|||||||||15
1721054990000|2024-07-15 14:49:50|||||||||10
1721055000000|2024-07-15 14:50:00|||||||||20
1721055010000|2024-07-15 14:50:10|||||||||3
1721055020000|2024-07-15 14:50:20|||||||||8
1721055040000|2024-07-15 14:50:40|||||||||21
1721055050000|2024-07-15 14:50:50|||||||||4
1721055060000|2024-07-15 14:51:00|||||||||5
1721055070000|2024-07-15 14:51:10|||||||||3
1721055080000|2024-07-15 14:51:20|||||||||9
1721055090000|2024-07-15 14:51:30|||||||||11
1721055100000|2024-07-15 14:51:40|||||||||2
1721055110000|2024-07-15 14:51:50|||||||||2
1721055120000|2024-07-15 14:52:00|||||||||5
1721055130000|2024-07-15 14:52:10|||||||||12
1721055140000|2024-07-15 14:52:20|||||||||7
1721055150000|2024-07-15 14:52:30|||||||||3
1721055160000|2024-07-15 14:52:40|||||||||3
1721055170000|2024-07-15 14:52:50|||||||||3
1721055180000|2024-07-15 14:53:00|||||||||6
1721055190000|2024-07-15 14:53:10|||||||||20
1721055200000|2024-07-15 14:53:20|||||||||6
1721055210000|2024-07-15 14:53:30|||||||||13
1721055220000|2024-07-15 14:53:40|||||||||5
1721055230000|2024-07-15 14:53:50|||||||||6
1721055240000|2024-07-15 14:54:00|||||||||6
1721055250000|2024-07-15 14:54:10|||||||||34
1721055260000|2024-07-15 14:54:20|||||||||6
1721055270000|2024-07-15 14:54:30|||||||||10
1721055280000|2024-07-15 14:54:40|||||||||26
1721055290000|2024-07-15 14:54:50|||||||||5
1721055300000|2024-07-15 14:55:00|||||||||12
1721055310000|2024-07-15 14:55:10|||||||||37
1721055320000|2024-07-15 14:55:20|||||||||13
1721055330000|2024-07-15 14:55:30|||||||||17
1721055340000|2024-07-15 14:55:40|||||||||34
1721055350000|2024-07-15 14:55:50|||||||||5
1721055360000|2024-07-15 14:56:00|||||||||7
1721055370000|2024-07-15 14:56:10|||||||||7
1721055380000|2024-07-15 14:56:20|||||||||4
1721055390000|2024-07-15 14:56:30|||||||||5
1721055400000|2024-07-15 14:56:40|||||||||11
1721055410000|2024-07-15 14:56:50|||||||||16
1721055420000|2024-07-15 14:57:00|||||||||4
1721055440000|2024-07-15 14:57:20|||||||||5
1721055450000|2024-07-15 14:57:30|||||||||13
1721055470000|2024-07-15 14:57:50|||||||||5
1721055480000|2024-07-15 14:58:00|||||||||154
1721055490000|2024-07-15 14:58:10|||||||||1
1721055500000|2024-07-15 14:58:20|||||||||12
1721055510000|2024-07-15 14:58:30|||||||||3
1721055520000|2024-07-15 14:58:40|||||||||2
1721055530000|2024-07-15 14:58:50|||||||||3
1721055540000|2024-07-15 14:59:00|||||||||60
1721055550000|2024-07-15 14:59:10|||||||||57
1721055560000|2024-07-15 14:59:20|||||||||2
1721055570000|2024-07-15 14:59:30|||||||||5
1721055580000|2024-07-15 14:59:40|||||||||165
1721055590000|2024-07-15 14:59:50|||||||||15
1721055600000|2024-07-15 15:00:00|||||||||1
1721055620000|2024-07-15 15:00:20|||||||||2
1721055630000|2024-07-15 15:00:30|||||||||1
1721055640000|2024-07-15 15:00:40|||||||||11
1721055650000|2024-07-15 15:00:50|||||||||53
1721055660000|2024-07-15 15:01:00|||||||||59
1721055670000|2024-07-15 15:01:10|||||||||6
1721055690000|2024-07-15 15:01:30|||||||||10
1721055700000|2024-07-15 15:01:40|||||||||3
1721055710000|2024-07-15 15:01:50|||||||||1
1721055730000|2024-07-15 15:02:10|||||||||4
1721055740000|2024-07-15 15:02:20|||||||||2
1721055750000|2024-07-15 15:02:30|||||||||53
1721055760000|2024-07-15 15:02:40|||||||||5
1721055780000|2024-07-15 15:03:00|||||||||5
1721055790000|2024-07-15 15:03:10|||||||||1
1721055800000|2024-07-15 15:03:20|||||||||2
1721055810000|2024-07-15 15:03:30|||||||||4
1721055820000|2024-07-15 15:03:40|||||||||4
1721055830000|2024-07-15 15:03:50|||||||||1
1721055840000|2024-07-15 15:04:00|||||||||6
1721055850000|2024-07-15 15:04:10|||||||||1
1721055860000|2024-07-15 15:04:20|||||||||4
1721055870000|2024-07-15 15:04:30|||||||||2
1721055880000|2024-07-15 15:04:40|||||||||2
1721055890000|2024-07-15 15:04:50|||||||||12
1721055900000|2024-07-15 15:05:00|||||||||1
1721055920000|2024-07-15 15:05:20|||||||||7
1721055930000|2024-07-15 15:05:30|||||||||13
1721055940000|2024-07-15 15:05:40|||||||||1
1721055960000|2024-07-15 15:06:00|||||||||46
1721055970000|2024-07-15 15:06:10|||||||||5
1721055980000|2024-07-15 15:06:20|||||||||13
1721055990000|2024-07-15 15:06:30|||||||||5
1721056000000|2024-07-15 15:06:40|||||||||7
1721056010000|2024-07-15 15:06:50|||||||||1
1721056020000|2024-07-15 15:07:00|||||||||6
1721056030000|2024-07-15 15:07:10|||||||||16
1721056040000|2024-07-15 15:07:20|||||||||9
1721056060000|2024-07-15 15:07:40|||||||||2
1721056090000|2024-07-15 15:08:10|||||||||4
1721056100000|2024-07-15 15:08:20|||||||||3
1721056110000|2024-07-15 15:08:30|||||||||2
1721056130000|2024-07-15 15:08:50|||||||||1
1721056140000|2024-07-15 15:09:00|||||||||14
1721056150000|2024-07-15 15:09:10|||||||||5
1721056160000|2024-07-15 15:09:20|||||||||6
1721056170000|2024-07-15 15:09:30|||||||||5
1721056180000|2024-07-15 15:09:40|||||||||14
1721056190000|2024-07-15 15:09:50|||||||||29
1721056200000|2024-07-15 15:10:00|||||||||24
1721056210000|2024-07-15 15:10:10|||||||||4
1721056220000|2024-07-15 15:10:20|||||||||12
1721056230000|2024-07-15 15:10:30|||||||||3
1721056240000|2024-07-15 15:10:40|13.99|13.83|13.99|13.83|13.99|13.83|13.99|13.83|47
1721056250000|2024-07-15 15:10:50|||||||||20
1721056260000|2024-07-15 15:11:00|||||||||8
1721056270000|2024-07-15 15:11:10|||||||||1
1721056280000|2024-07-15 15:11:20|||||||||3
1721056300000|2024-07-15 15:11:40|||||||||4
1721056320000|2024-07-15 15:12:00|||||||||3
1721056330000|2024-07-15 15:12:10|||||||||3
1721056340000|2024-07-15 15:12:20|||||||||2
1721056350000|2024-07-15 15:12:30|||||||||3
1721056360000|2024-07-15 15:12:40|||||||||2
1721056370000|2024-07-15 15:12:50|||||||||2
1721056380000|2024-07-15 15:13:00|||||||||4
1721056390000|2024-07-15 15:13:10|||||||||2
1721056400000|2024-07-15 15:13:20|||||||||6
1721056410000|2024-07-15 15:13:30|||||||||5
1721056430000|2024-07-15 15:13:50|||||||||1
1721056440000|2024-07-15 15:14:00|||||||||7
1721056450000|2024-07-15 15:14:10|||||||||3
1721056460000|2024-07-15 15:14:20|||||||||2
1721056470000|2024-07-15 15:14:30|||||||||27
1721056480000|2024-07-15 15:14:40|||||||||17
1721056490000|2024-07-15 15:14:50|||||||||5
1721056500000|2024-07-15 15:15:00|||||||||4
1721056510000|2024-07-15 15:15:10|||||||||40
1721056520000|2024-07-15 15:15:20|||||||||2
1721056530000|2024-07-15 15:15:30|||||||||27
1721056550000|2024-07-15 15:15:50|||||||||4
1721056560000|2024-07-15 15:16:00|||||||||7
1721056570000|2024-07-15 15:16:10|||||||||4
1721056590000|2024-07-15 15:16:30|||||||||5
1721056600000|2024-07-15 15:16:40|||||||||2
1721056610000|2024-07-15 15:16:50|||||||||14
1721056620000|2024-07-15 15:17:00|||||||||1
1721056630000|2024-07-15 15:17:10|||||||||1
1721056640000|2024-07-15 15:17:20|||||||||3
1721056650000|2024-07-15 15:17:30|||||||||2
1721056670000|2024-07-15 15:17:50|||||||||3
1721056680000|2024-07-15 15:18:00|||||||||3
1721056690000|2024-07-15 15:18:10|||||||||35
1721056710000|2024-07-15 15:18:30|||||||||3
1721056730000|2024-07-15 15:18:50|||||||||4
1721056740000|2024-07-15 15:19:00|||||||||3
1721056750000|2024-07-15 15:19:10|||||||||1
1721056770000|2024-07-15 15:19:30|||||||||3
1721056780000|2024-07-15 15:19:40|||||||||1
1721056790000|2024-07-15 15:19:50|||||||||23
1721056810000|2024-07-15 15:20:10|||||||||3
1721056820000|2024-07-15 15:20:20|||||||||5
1721056830000|2024-07-15 15:20:30|||||||||3
1721056840000|2024-07-15 15:20:40|||||||||1
1721056850000|2024-07-15 15:20:50|||||||||11
1721056860000|2024-07-15 15:21:00|||||||||1
1721056870000|2024-07-15 15:21:10|||||||||6
1721056880000|2024-07-15 15:21:20|||||||||2
1721056890000|2024-07-15 15:21:30|||||||||29
1721056900000|2024-07-15 15:21:40|||||||||2
1721056910000|2024-07-15 15:21:50|||||||||11
1721056920000|2024-07-15 15:22:00|||||||||11
1721056940000|2024-07-15 15:22:20|||||||||1
1721056950000|2024-07-15 15:22:30|||||||||1
1721056960000|2024-07-15 15:22:40|||||||||3
1721056970000|2024-07-15 15:22:50|||||||||5
1721056980000|2024-07-15 15:23:00|||||||||7
1721056990000|2024-07-15 15:23:10|||||||||12
1721057000000|2024-07-15 15:23:20|||||||||3
1721057010000|2024-07-15 15:23:30|||||||||2
1721057020000|2024-07-15 15:23:40|||||||||88
1721057030000|2024-07-15 15:23:50|||||||||8
1721057040000|2024-07-15 15:24:00|||||||||22
1721057050000|2024-07-15 15:24:10|||||||||74
1721057060000|2024-07-15 15:24:20|||||||||4
1721057080000|2024-07-15 15:24:40|||||||||4
1721057090000|2024-07-15 15:24:50|||||||||6
1721057100000|2024-07-15 15:25:00|||||||||2
1721057130000|2024-07-15 15:25:30|||||||||14
1721057140000|2024-07-15 15:25:40|||||||||5
1721057150000|2024-07-15 15:25:50|||||||||2
1721057160000|2024-07-15 15:26:00|||||||||15
1721057170000|2024-07-15 15:26:10|14.02|13.86|14.04|13.88|14.04|13.88|13.99|13.83|556
1721057180000|2024-07-15 15:26:20|||||||||11
1721057190000|2024-07-15 15:26:30|||||||||33
1721057200000|2024-07-15 15:26:40|||||||||148
1721057210000|2024-07-15 15:26:50|||||||||70
1721057240000|2024-07-15 15:27:20|||||||||172
1721057250000|2024-07-15 15:27:30|||||||||1
1721057260000|2024-07-15 15:27:40|||||||||2
1721057270000|2024-07-15 15:27:50|||||||||50
1721057320000|2024-07-15 15:28:40|||||||||7
1721057330000|2024-07-15 15:28:50|||||||||55
1721057340000|2024-07-15 15:29:00|||||||||1
1721057350000|2024-07-15 15:29:10|||||||||3
1721057360000|2024-07-15 15:29:20|||||||||2
1721057370000|2024-07-15 15:29:30|||||||||1
1721057380000|2024-07-15 15:29:40|||||||||131
1721057390000|2024-07-15 15:29:50|||||||||41
1721057400000|2024-07-15 15:30:00|||||||||1
1721057410000|2024-07-15 15:30:10|||||||||10
1721057440000|2024-07-15 15:30:40|||||||||2
1721057450000|2024-07-15 15:30:50|||||||||15
1721057460000|2024-07-15 15:31:00|||||||||3
1721057470000|2024-07-15 15:31:10|||||||||10
1721057480000|2024-07-15 15:31:20|||||||||4
1721057510000|2024-07-15 15:31:50|||||||||6
1721057520000|2024-07-15 15:32:00|||||||||1
1721057530000|2024-07-15 15:32:10|||||||||4
1721057540000|2024-07-15 15:32:20|||||||||2
1721057560000|2024-07-15 15:32:40|||||||||20
1721057570000|2024-07-15 15:32:50|||||||||7
1721057590000|2024-07-15 15:33:10|||||||||3
1721057600000|2024-07-15 15:33:20|||||||||1
1721057610000|2024-07-15 15:33:30|||||||||2
1721057620000|2024-07-15 15:33:40|||||||||9
1721057630000|2024-07-15 15:33:50|||||||||5
1721057640000|2024-07-15 15:34:00|||||||||20
1721057650000|2024-07-15 15:34:10|||||||||5
1721057660000|2024-07-15 15:34:20|||||||||3
1721057670000|2024-07-15 15:34:30|||||||||1
1721057680000|2024-07-15 15:34:40|||||||||2
1721057690000|2024-07-15 15:34:50|||||||||105
1721057700000|2024-07-15 15:35:00|||||||||3
1721057710000|2024-07-15 15:35:10|||||||||1
1721057720000|2024-07-15 15:35:20|||||||||4
1721057730000|2024-07-15 15:35:30|||||||||16
1721057740000|2024-07-15 15:35:40|||||||||2
1721057750000|2024-07-15 15:35:50|||||||||3
1721057760000|2024-07-15 15:36:00|||||||||1
1721057770000|2024-07-15 15:36:10|||||||||2
1721057780000|2024-07-15 15:36:20|||||||||5
1721057790000|2024-07-15 15:36:30|||||||||6
1721057800000|2024-07-15 15:36:40|||||||||4
1721057820000|2024-07-15 15:37:00|||||||||6
1721057830000|2024-07-15 15:37:10|||||||||6
1721057840000|2024-07-15 15:37:20|||||||||2
1721057850000|2024-07-15 15:37:30|||||||||2
1721057860000|2024-07-15 15:37:40|||||||||2
1721057870000|2024-07-15 15:37:50|||||||||17
1721057880000|2024-07-15 15:38:00|||||||||5
1721057890000|2024-07-15 15:38:10|||||||||4
1721057900000|2024-07-15 15:38:20|||||||||4
1721057910000|2024-07-15 15:38:30|||||||||2
1721057920000|2024-07-15 15:38:40|||||||||6
1721057930000|2024-07-15 15:38:50|||||||||3
1721057940000|2024-07-15 15:39:00|||||||||23
1721057950000|2024-07-15 15:39:10|||||||||22
1721057960000|2024-07-15 15:39:20|||||||||2
1721057970000|2024-07-15 15:39:30|||||||||21
1721057980000|2024-07-15 15:39:40|||||||||2
1721057990000|2024-07-15 15:39:50|||||||||1
1721058000000|2024-07-15 15:40:00|||||||||3
1721058010000|2024-07-15 15:40:10|||||||||3
1721058020000|2024-07-15 15:40:20|||||||||32
1721058030000|2024-07-15 15:40:30|||||||||14
1721058040000|2024-07-15 15:40:40|||||||||2
1721058060000|2024-07-15 15:41:00|||||||||11
1721058070000|2024-07-15 15:41:10|||||||||3
1721058080000|2024-07-15 15:41:20|||||||||7
1721058090000|2024-07-15 15:41:30|||||||||2
1721058100000|2024-07-15 15:41:40|||||||||1
1721058120000|2024-07-15 15:42:00|||||||||2
1721058130000|2024-07-15 15:42:10|||||||||35
1721058140000|2024-07-15 15:42:20|||||||||3
1721058150000|2024-07-15 15:42:30|||||||||8
1721058160000|2024-07-15 15:42:40|||||||||243
1721058170000|2024-07-15 15:42:50|||||||||1
1721058190000|2024-07-15 15:43:10|||||||||4
1721058200000|2024-07-15 15:43:20|||||||||4
1721058210000|2024-07-15 15:43:30|||||||||6
1721058230000|2024-07-15 15:43:50|||||||||5
1721058240000|2024-07-15 15:44:00|||||||||1
1721058250000|2024-07-15 15:44:10|||||||||11
1721058260000|2024-07-15 15:44:20|||||||||26
1721058270000|2024-07-15 15:44:30|||||||||1
1721058280000|2024-07-15 15:44:40|||||||||2
1721058290000|2024-07-15 15:44:50|||||||||3
1721058300000|2024-07-15 15:45:00|||||||||1
1721058310000|2024-07-15 15:45:10|||||||||2
1721058320000|2024-07-15 15:45:20|||||||||11
1721058330000|2024-07-15 15:45:30|||||||||23
1721058340000|2024-07-15 15:45:40|||||||||6
1721058350000|2024-07-15 15:45:50|||||||||1
1721058360000|2024-07-15 15:46:00|||||||||14
1721058380000|2024-07-15 15:46:20|||||||||3
1721058390000|2024-07-15 15:46:30|||||||||4
1721058420000|2024-07-15 15:47:00|||||||||56
1721058430000|2024-07-15 15:47:10|||||||||3
1721058440000|2024-07-15 15:47:20|||||||||2
1721058450000|2024-07-15 15:47:30|||||||||26
1721058460000|2024-07-15 15:47:40|||||||||2
1721058470000|2024-07-15 15:47:50|||||||||1
1721058480000|2024-07-15 15:48:00|||||||||2
1721058490000|2024-07-15 15:48:10|||||||||1
1721058500000|2024-07-15 15:48:20|||||||||5
1721058510000|2024-07-15 15:48:30|||||||||4
1721058520000|2024-07-15 15:48:40|||||||||2
1721058530000|2024-07-15 15:48:50|||||||||2
1721058540000|2024-07-15 15:49:00|||||||||9
1721058550000|2024-07-15 15:49:10|||||||||2
1721058560000|2024-07-15 15:49:20|||||||||69
1721058570000|2024-07-15 15:49:30|||||||||2
1721058580000|2024-07-15 15:49:40|||||||||2
1721058590000|2024-07-15 15:49:50|||||||||3
1721058610000|2024-07-15 15:50:10|||||||||6
1721058620000|2024-07-15 15:50:20|||||||||2
1721058630000|2024-07-15 15:50:30|||||||||1
1721058640000|2024-07-15 15:50:40|||||||||5
1721058660000|2024-07-15 15:51:00|||||||||61
1721058670000|2024-07-15 15:51:10|||||||||7
1721058680000|2024-07-15 15:51:20|||||||||4
1721058690000|2024-07-15 15:51:30|||||||||1
1721058700000|2024-07-15 15:51:40|||||||||10
1721058720000|2024-07-15 15:52:00|||||||||3
1721058730000|2024-07-15 15:52:10|||||||||8
1721058740000|2024-07-15 15:52:20|||||||||3
1721058750000|2024-07-15 15:52:30|||||||||3
1721058760000|2024-07-15 15:52:40|||||||||4
1721058770000|2024-07-15 15:52:50|||||||||118
1721058780000|2024-07-15 15:53:00|||||||||4
1721058790000|2024-07-15 15:53:10|||||||||104
1721058800000|2024-07-15 15:53:20|||||||||4
1721058810000|2024-07-15 15:53:30|||||||||127
1721058830000|2024-07-15 15:53:50|||||||||89
1721058840000|2024-07-15 15:54:00|||||||||2
1721058850000|2024-07-15 15:54:10|||||||||6
1721058860000|2024-07-15 15:54:20|||||||||3
1721058870000|2024-07-15 15:54:30|||||||||2
1721058880000|2024-07-15 15:54:40|||||||||2
1721058890000|2024-07-15 15:54:50|||||||||5
1721058900000|2024-07-15 15:55:00|||||||||7
1721058910000|2024-07-15 15:55:10|||||||||11
1721058930000|2024-07-15 15:55:30|||||||||4
1721058940000|2024-07-15 15:55:40|||||||||2
1721058950000|2024-07-15 15:55:50|||||||||3
1721058960000|2024-07-15 15:56:00|||||||||2
1721058970000|2024-07-15 15:56:10|||||||||3
1721058990000|2024-07-15 15:56:30|||||||||4
1721059000000|2024-07-15 15:56:40|||||||||4
1721059010000|2024-07-15 15:56:50|||||||||15
1721059020000|2024-07-15 15:57:00|||||||||18
1721059040000|2024-07-15 15:57:20|||||||||5
1721059050000|2024-07-15 15:57:30|||||||||1
1721059060000|2024-07-15 15:57:40|||||||||2
1721059080000|2024-07-15 15:58:00|||||||||14
1721059090000|2024-07-15 15:58:10|||||||||2
1721059100000|2024-07-15 15:58:20|||||||||3
1721059110000|2024-07-15 15:58:30|||||||||8
1721059120000|2024-07-15 15:58:40|||||||||10
1721059130000|2024-07-15 15:58:50|||||||||24
1721059140000|2024-07-15 15:59:00|||||||||17
1721059150000|2024-07-15 15:59:10|||||||||20
1721059160000|2024-07-15 15:59:20|||||||||46
1721059170000|2024-07-15 15:59:30|||||||||2
1721059180000|2024-07-15 15:59:40|||||||||9
1721059190000|2024-07-15 15:59:50|||||||||25
1721059200000|2024-07-15 16:00:00|||||||||3
1721059210000|2024-07-15 16:00:10|||||||||7
1721059220000|2024-07-15 16:00:20|||||||||7
1721059230000|2024-07-15 16:00:30|||||||||1
1721059240000|2024-07-15 16:00:40|||||||||2
1721059250000|2024-07-15 16:00:50|||||||||2
1721059260000|2024-07-15 16:01:00|||||||||5
1721059270000|2024-07-15 16:01:10|||||||||1
1721059290000|2024-07-15 16:01:30|||||||||1
1721059300000|2024-07-15 16:01:40|||||||||3
1721059310000|2024-07-15 16:01:50|||||||||3
1721059320000|2024-07-15 16:02:00|||||||||4
1721059330000|2024-07-15 16:02:10|||||||||6
1721059340000|2024-07-15 16:02:20|14.05|13.89|14.05|13.89|14.05|13.89|14.05|13.89|5
1721059350000|2024-07-15 16:02:30|||||||||3
1721059360000|2024-07-15 16:02:40|14.09|13.93|14.09|13.93|14.09|13.93|14.09|13.93|35
1721059370000|2024-07-15 16:02:50|||||||||8
1721059380000|2024-07-15 16:03:00|||||||||6
1721059390000|2024-07-15 16:03:10|||||||||4
1721059400000|2024-07-15 16:03:20|||||||||2
1721059410000|2024-07-15 16:03:30|||||||||14
1721059420000|2024-07-15 16:03:40|||||||||7
1721059430000|2024-07-15 16:03:50|||||||||10
1721059440000|2024-07-15 16:04:00|14.1|13.94|14.09|13.93|14.1|13.94|14.09|13.93|38
1721059450000|2024-07-15 16:04:10|14.1|13.94|14.1|13.94|14.1|13.94|14.1|13.94|2
1721059460000|2024-07-15 16:04:20|||||||||3
1721059470000|2024-07-15 16:04:30|||||||||4
1721059480000|2024-07-15 16:04:40|||||||||7
1721059490000|2024-07-15 16:04:50|14.14|13.98|14.14|13.98|14.14|13.98|14.14|13.98|442
1721059500000|2024-07-15 16:05:00|||||||||13
1721059510000|2024-07-15 16:05:10|||||||||3
1721059520000|2024-07-15 16:05:20|||||||||36
1721059530000|2024-07-15 16:05:30|||||||||20
1721059540000|2024-07-15 16:05:40|14.15|13.99|14.15|13.99|14.15|13.99|14.15|13.99|82
1721059550000|2024-07-15 16:05:50|||||||||69
1721059560000|2024-07-15 16:06:00|14.14|13.98|14.14|13.98|14.14|13.98|14.14|13.98|28
1721059570000|2024-07-15 16:06:10|||||||||2
1721059580000|2024-07-15 16:06:20|||||||||3
1721059590000|2024-07-15 16:06:30|||||||||1
1721059600000|2024-07-15 16:06:40|||||||||165
1721059610000|2024-07-15 16:06:50|||||||||111
1721059620000|2024-07-15 16:07:00|||||||||3
1721059630000|2024-07-15 16:07:10|||||||||2
1721059640000|2024-07-15 16:07:20|||||||||1
1721059650000|2024-07-15 16:07:30|||||||||3
1721059660000|2024-07-15 16:07:40|||||||||24
1721059670000|2024-07-15 16:07:50|||||||||1
1721059680000|2024-07-15 16:08:00|||||||||2
1721059690000|2024-07-15 16:08:10|||||||||3
1721059700000|2024-07-15 16:08:20|||||||||25
1721059710000|2024-07-15 16:08:30|||||||||7
1721059720000|2024-07-15 16:08:40|||||||||3
1721059730000|2024-07-15 16:08:50|||||||||5
1721059740000|2024-07-15 16:09:00|||||||||2
1721059760000|2024-07-15 16:09:20|||||||||5
1721059770000|2024-07-15 16:09:30|||||||||2
1721059780000|2024-07-15 16:09:40|||||||||4
1721059790000|2024-07-15 16:09:50|||||||||14
1721059800000|2024-07-15 16:10:00|||||||||3
1721059810000|2024-07-15 16:10:10|||||||||2
1721059820000|2024-07-15 16:10:20|||||||||88
1721059830000|2024-07-15 16:10:30|||||||||8
1721059840000|2024-07-15 16:10:40|||||||||5
1721059850000|2024-07-15 16:10:50|||||||||20
1721059860000|2024-07-15 16:11:00|||||||||67
1721059870000|2024-07-15 16:11:10|||||||||2
1721059880000|2024-07-15 16:11:20|||||||||2
1721059890000|2024-07-15 16:11:30|14.15|13.99|14.19|14.03|14.19|14.03|14.15|13.99|41
1721059900000|2024-07-15 16:11:40|||||||||53
1721059910000|2024-07-15 16:11:50|||||||||12
1721059920000|2024-07-15 16:12:00|||||||||2
1721059930000|2024-07-15 16:12:10|||||||||1
1721059940000|2024-07-15 16:12:20|||||||||100
1721059950000|2024-07-15 16:12:30|||||||||3
1721059960000|2024-07-15 16:12:40|14.2|14.04|14.19|14.03|14.2|14.04|14.19|14.03|26
1721059970000|2024-07-15 16:12:50|||||||||12
1721059980000|2024-07-15 16:13:00|||||||||7
1721059990000|2024-07-15 16:13:10|||||||||4
1721060000000|2024-07-15 16:13:20|||||||||4
1721060010000|2024-07-15 16:13:30|||||||||101
1721060020000|2024-07-15 16:13:40|||||||||2
1721060040000|2024-07-15 16:14:00|||||||||7
1721060050000|2024-07-15 16:14:10|||||||||1
1721060060000|2024-07-15 16:14:20|||||||||2
1721060070000|2024-07-15 16:14:30|||||||||4
1721060080000|2024-07-15 16:14:40|||||||||1
1721060090000|2024-07-15 16:14:50|||||||||33
1721060100000|2024-07-15 16:15:00|||||||||3
1721060110000|2024-07-15 16:15:10|||||||||5
1721060120000|2024-07-15 16:15:20|||||||||2
1721060130000|2024-07-15 16:15:30|14.2|14.04|14.24|14.08|14.24|14.08|14.2|14.04|137
1721060140000|2024-07-15 16:15:40|||||||||9
1721060150000|2024-07-15 16:15:50|||||||||45
1721060160000|2024-07-15 16:16:00|14.19|14.03|14.19|14.03|14.19|14.03|14.19|14.03|44
1721060170000|2024-07-15 16:16:10|||||||||25
1721060180000|2024-07-15 16:16:20|||||||||2
1721060190000|2024-07-15 16:16:30|||||||||1
1721060200000|2024-07-15 16:16:40|||||||||52
1721060230000|2024-07-15 16:17:10|||||||||1
1721060240000|2024-07-15 16:17:20|||||||||2
1721060250000|2024-07-15 16:17:30|||||||||6
1721060260000|2024-07-15 16:17:40|||||||||23
1721060280000|2024-07-15 16:18:00|||||||||1
1721060290000|2024-07-15 16:18:10|||||||||2
1721060300000|2024-07-15 16:18:20|||||||||25
1721060320000|2024-07-15 16:18:40|||||||||1
1721060330000|2024-07-15 16:18:50|||||||||19
1721060340000|2024-07-15 16:19:00|||||||||1
1721060350000|2024-07-15 16:19:10|||||||||10
1721060360000|2024-07-15 16:19:20|||||||||1
1721060370000|2024-07-15 16:19:30|||||||||1
1721060380000|2024-07-15 16:19:40|14.24|14.08|14.24|14.08|14.24|14.08|14.24|14.08|63
1721060390000|2024-07-15 16:19:50|||||||||8
1721060410000|2024-07-15 16:20:10|||||||||2
1721060420000|2024-07-15 16:20:20|||||||||1
1721060430000|2024-07-15 16:20:30|||||||||7
1721060450000|2024-07-15 16:20:50|||||||||6
1721060460000|2024-07-15 16:21:00|||||||||5
1721060470000|2024-07-15 16:21:10|||||||||1
1721060480000|2024-07-15 16:21:20|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|46
1721060490000|2024-07-15 16:21:30|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|29
1721060500000|2024-07-15 16:21:40|||||||||22
1721060510000|2024-07-15 16:21:50|||||||||43
1721060520000|2024-07-15 16:22:00|||||||||52
1721060540000|2024-07-15 16:22:20|||||||||2
1721060560000|2024-07-15 16:22:40|||||||||24
1721060570000|2024-07-15 16:22:50|||||||||8
1721060590000|2024-07-15 16:23:10|||||||||5
1721060600000|2024-07-15 16:23:20|||||||||1
1721060610000|2024-07-15 16:23:30|14.19|14.03|14.2|14.04|14.2|14.04|14.19|14.03|37
1721060630000|2024-07-15 16:23:50|14.19|14.03|14.2|14.04|14.2|14.04|14.19|14.03|4
1721060640000|2024-07-15 16:24:00|||||||||1
1721060650000|2024-07-15 16:24:10|14.19|14.03|14.19|14.03|14.19|14.03|14.19|14.03|180
1721060660000|2024-07-15 16:24:20|||||||||2
1721060670000|2024-07-15 16:24:30|||||||||28
1721060680000|2024-07-15 16:24:40|||||||||3
1721060690000|2024-07-15 16:24:50|||||||||1
1721060700000|2024-07-15 16:25:00|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|3
1721060710000|2024-07-15 16:25:10|||||||||3
1721060740000|2024-07-15 16:25:40|||||||||1
1721060750000|2024-07-15 16:25:50|||||||||1
1721060770000|2024-07-15 16:26:10|||||||||1
1721060780000|2024-07-15 16:26:20|14.19|14.03|14.19|14.03|14.19|14.03|14.19|14.03|20
1721060800000|2024-07-15 16:26:40|||||||||20
1721060820000|2024-07-15 16:27:00|||||||||13
1721060830000|2024-07-15 16:27:10|||||||||2
1721060840000|2024-07-15 16:27:20|14.15|13.99|14.15|13.99|14.15|13.99|14.15|13.99|111
1721060850000|2024-07-15 16:27:30|||||||||7
1721060860000|2024-07-15 16:27:40|||||||||1
1721060870000|2024-07-15 16:27:50|||||||||3
1721060880000|2024-07-15 16:28:00|||||||||27
1721060890000|2024-07-15 16:28:10|||||||||1
1721060900000|2024-07-15 16:28:20|||||||||2
1721060910000|2024-07-15 16:28:30|||||||||14
1721060930000|2024-07-15 16:28:50|||||||||5
1721060940000|2024-07-15 16:29:00|||||||||4
1721060950000|2024-07-15 16:29:10|14.14|13.98|14.14|13.98|14.14|13.98|14.14|13.98|23
1721060960000|2024-07-15 16:29:20|||||||||10
1721060970000|2024-07-15 16:29:30|||||||||1
1721060980000|2024-07-15 16:29:40|||||||||12
1721061000000|2024-07-15 16:30:00|||||||||4
1721061010000|2024-07-15 16:30:10|||||||||2
1721061020000|2024-07-15 16:30:20|||||||||2
1721061030000|2024-07-15 16:30:30|||||||||1
1721061040000|2024-07-15 16:30:40|14.15|13.99|14.15|13.99|14.15|13.99|14.15|13.99|4
1721061050000|2024-07-15 16:30:50|||||||||5
1721061060000|2024-07-15 16:31:00|||||||||16
1721061070000|2024-07-15 16:31:10|||||||||4
1721061080000|2024-07-15 16:31:20|||||||||3
1721061090000|2024-07-15 16:31:30|14.19|14.03|14.19|14.03|14.19|14.03|14.19|14.03|12
1721061110000|2024-07-15 16:31:50|||||||||9
1721061120000|2024-07-15 16:32:00|||||||||157
1721061130000|2024-07-15 16:32:10|||||||||3
1721061140000|2024-07-15 16:32:20|||||||||2
1721061150000|2024-07-15 16:32:30|||||||||3
1721061160000|2024-07-15 16:32:40|||||||||1
1721061170000|2024-07-15 16:32:50|||||||||7
1721061180000|2024-07-15 16:33:00|||||||||7
1721061190000|2024-07-15 16:33:10|||||||||3
1721061200000|2024-07-15 16:33:20|||||||||1
1721061220000|2024-07-15 16:33:40|||||||||1
1721061230000|2024-07-15 16:33:50|||||||||3
1721061240000|2024-07-15 16:34:00|||||||||5
1721061250000|2024-07-15 16:34:10|||||||||7
1721061260000|2024-07-15 16:34:20|||||||||1
1721061270000|2024-07-15 16:34:30|||||||||1
1721061280000|2024-07-15 16:34:40|||||||||2
1721061290000|2024-07-15 16:34:50|||||||||4
1721061300000|2024-07-15 16:35:00|14.15|13.99|14.15|13.99|14.15|13.99|14.15|13.99|197
1721061310000|2024-07-15 16:35:10|||||||||2
1721061320000|2024-07-15 16:35:20|||||||||2
1721061330000|2024-07-15 16:35:30|||||||||3
1721061340000|2024-07-15 16:35:40|||||||||16
1721061350000|2024-07-15 16:35:50|||||||||1
1721061360000|2024-07-15 16:36:00|||||||||2
1721061370000|2024-07-15 16:36:10|||||||||1
1721061380000|2024-07-15 16:36:20|||||||||18
1721061390000|2024-07-15 16:36:30|||||||||3
1721061400000|2024-07-15 16:36:40|||||||||5
1721061410000|2024-07-15 16:36:50|||||||||37
1721061420000|2024-07-15 16:37:00|14.19|14.03|14.19|14.03|14.19|14.03|14.19|14.03|19
1721061430000|2024-07-15 16:37:10|||||||||3
1721061440000|2024-07-15 16:37:20|||||||||3
1721061450000|2024-07-15 16:37:30|14.15|13.99|14.19|14.03|14.19|14.03|14.15|13.99|34
1721061460000|2024-07-15 16:37:40|||||||||10
1721061470000|2024-07-15 16:37:50|||||||||90
1721061480000|2024-07-15 16:38:00|14.15|13.99|14.19|14.03|14.19|14.03|14.15|13.99|85
1721061490000|2024-07-15 16:38:10|||||||||18
1721061500000|2024-07-15 16:38:20|||||||||13
1721061510000|2024-07-15 16:38:30|||||||||17
1721061520000|2024-07-15 16:38:40|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|3
1721061530000|2024-07-15 16:38:50|||||||||3
1721061540000|2024-07-15 16:39:00|||||||||2
1721061550000|2024-07-15 16:39:10|||||||||7
1721061560000|2024-07-15 16:39:20|||||||||11
1721061570000|2024-07-15 16:39:30|||||||||3
1721061580000|2024-07-15 16:39:40|||||||||15
1721061590000|2024-07-15 16:39:50|||||||||5
1721061600000|2024-07-15 16:40:00|||||||||3
1721061610000|2024-07-15 16:40:10|||||||||3
1721061620000|2024-07-15 16:40:20|||||||||4
1721061630000|2024-07-15 16:40:30|||||||||1
1721061640000|2024-07-15 16:40:40|||||||||4
1721061650000|2024-07-15 16:40:50|||||||||3
1721061660000|2024-07-15 16:41:00|||||||||38
1721061670000|2024-07-15 16:41:10|||||||||43
1721061680000|2024-07-15 16:41:20|||||||||13
1721061700000|2024-07-15 16:41:40|||||||||56
1721061720000|2024-07-15 16:42:00|||||||||181
1721061730000|2024-07-15 16:42:10|||||||||111
1721061750000|2024-07-15 16:42:30|||||||||18
1721061760000|2024-07-15 16:42:40|||||||||77
1721061770000|2024-07-15 16:42:50|||||||||1
1721061780000|2024-07-15 16:43:00|||||||||6
1721061790000|2024-07-15 16:43:10|||||||||44
1721061800000|2024-07-15 16:43:20|||||||||68
1721061810000|2024-07-15 16:43:30|||||||||39
1721061820000|2024-07-15 16:43:40|||||||||20
1721061830000|2024-07-15 16:43:50|||||||||77
1721061840000|2024-07-15 16:44:00|||||||||10
1721061850000|2024-07-15 16:44:10|||||||||6
1721061870000|2024-07-15 16:44:30|||||||||74
1721061880000|2024-07-15 16:44:40|||||||||3
1721061890000|2024-07-15 16:44:50|||||||||80
1721061900000|2024-07-15 16:45:00|||||||||114
1721061910000|2024-07-15 16:45:10|||||||||65
1721061920000|2024-07-15 16:45:20|||||||||3
1721061930000|2024-07-15 16:45:30|||||||||11
1721061940000|2024-07-15 16:45:40|||||||||5
1721061950000|2024-07-15 16:45:50|||||||||2
1721061960000|2024-07-15 16:46:00|||||||||131
1721061970000|2024-07-15 16:46:10|||||||||4
1721061980000|2024-07-15 16:46:20|||||||||3
1721061990000|2024-07-15 16:46:30|||||||||4
1721062000000|2024-07-15 16:46:40|||||||||7
1721062020000|2024-07-15 16:47:00|||||||||35
1721062040000|2024-07-15 16:47:20|||||||||3
1721062050000|2024-07-15 16:47:30|||||||||4
1721062060000|2024-07-15 16:47:40|||||||||6
1721062070000|2024-07-15 16:47:50|||||||||82
1721062080000|2024-07-15 16:48:00|||||||||1
1721062090000|2024-07-15 16:48:10|||||||||18
1721062100000|2024-07-15 16:48:20|||||||||5
1721062110000|2024-07-15 16:48:30|||||||||8
1721062120000|2024-07-15 16:48:40|||||||||17
1721062130000|2024-07-15 16:48:50|||||||||6
1721062140000|2024-07-15 16:49:00|||||||||1
1721062150000|2024-07-15 16:49:10|||||||||5
1721062160000|2024-07-15 16:49:20|||||||||6
1721062170000|2024-07-15 16:49:30|||||||||8
1721062180000|2024-07-15 16:49:40|||||||||4
1721062190000|2024-07-15 16:49:50|||||||||3
1721062200000|2024-07-15 16:50:00|||||||||1
1721062210000|2024-07-15 16:50:10|||||||||9
1721062220000|2024-07-15 16:50:20|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|65
1721062230000|2024-07-15 16:50:30|||||||||6
1721062270000|2024-07-15 16:51:10|||||||||1
1721062280000|2024-07-15 16:51:20|||||||||54
1721062290000|2024-07-15 16:51:30|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|130
1721062300000|2024-07-15 16:51:40|||||||||3
1721062340000|2024-07-15 16:52:20|||||||||4
1721062350000|2024-07-15 16:52:30|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|114
1721062390000|2024-07-15 16:53:10|||||||||4
1721062400000|2024-07-15 16:53:20|||||||||6
1721062410000|2024-07-15 16:53:30|||||||||2
1721062430000|2024-07-15 16:53:50|||||||||1
1721062440000|2024-07-15 16:54:00|||||||||1
1721062450000|2024-07-15 16:54:10|||||||||2
1721062460000|2024-07-15 16:54:20|||||||||3
1721062470000|2024-07-15 16:54:30|||||||||3
1721062490000|2024-07-15 16:54:50|||||||||3
1721062520000|2024-07-15 16:55:20|||||||||1
1721062540000|2024-07-15 16:55:40|||||||||3
1721062550000|2024-07-15 16:55:50|||||||||2
1721062560000|2024-07-15 16:56:00|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|47
1721062570000|2024-07-15 16:56:10|||||||||4
1721062580000|2024-07-15 16:56:20|||||||||1
1721062590000|2024-07-15 16:56:30|||||||||2
1721062600000|2024-07-15 16:56:40|||||||||15
1721062610000|2024-07-15 16:56:50|||||||||4
1721062630000|2024-07-15 16:57:10|||||||||2
1721062640000|2024-07-15 16:57:20|||||||||1
1721062660000|2024-07-15 16:57:40|||||||||2
1721062670000|2024-07-15 16:57:50|||||||||52
1721062690000|2024-07-15 16:58:10|||||||||5
1721062720000|2024-07-15 16:58:40|||||||||75
1721062740000|2024-07-15 16:59:00|||||||||3
1721062750000|2024-07-15 16:59:10|||||||||18
1721062770000|2024-07-15 16:59:30|||||||||2
1721062780000|2024-07-15 16:59:40|||||||||6
1721062790000|2024-07-15 16:59:50|||||||||1
1721062800000|2024-07-15 17:00:00|||||||||3
1721062810000|2024-07-15 17:00:10|||||||||5
1721062820000|2024-07-15 17:00:20|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|40
1721062830000|2024-07-15 17:00:30|||||||||4
1721062840000|2024-07-15 17:00:40|||||||||3
1721062850000|2024-07-15 17:00:50|||||||||34
1721062860000|2024-07-15 17:01:00|||||||||15
1721062870000|2024-07-15 17:01:10|||||||||91
1721062880000|2024-07-15 17:01:20|||||||||9
1721062890000|2024-07-15 17:01:30|||||||||2
1721062900000|2024-07-15 17:01:40|||||||||1
1721062910000|2024-07-15 17:01:50|||||||||1
1721062930000|2024-07-15 17:02:10|||||||||7
1721062940000|2024-07-15 17:02:20|||||||||12
1721062950000|2024-07-15 17:02:30|||||||||67
1721062960000|2024-07-15 17:02:40|||||||||54
1721062980000|2024-07-15 17:03:00|||||||||26
1721062990000|2024-07-15 17:03:10|||||||||42
1721063000000|2024-07-15 17:03:20|||||||||21
1721063010000|2024-07-15 17:03:30|||||||||4
1721063020000|2024-07-15 17:03:40|||||||||22
1721063040000|2024-07-15 17:04:00|||||||||4
1721063070000|2024-07-15 17:04:30|||||||||7
1721063080000|2024-07-15 17:04:40|||||||||28
1721063090000|2024-07-15 17:04:50|||||||||19
1721063100000|2024-07-15 17:05:00|||||||||3
1721063110000|2024-07-15 17:05:10|||||||||88
1721063120000|2024-07-15 17:05:20|||||||||1
1721063130000|2024-07-15 17:05:30|||||||||1
1721063140000|2024-07-15 17:05:40|||||||||3
1721063160000|2024-07-15 17:06:00|||||||||17
1721063170000|2024-07-15 17:06:10|||||||||1
1721063180000|2024-07-15 17:06:20|||||||||100
1721063190000|2024-07-15 17:06:30|||||||||4
1721063210000|2024-07-15 17:06:50|||||||||3
1721063220000|2024-07-15 17:07:00|||||||||3
1721063240000|2024-07-15 17:07:20|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|8
1721063250000|2024-07-15 17:07:30|||||||||4
1721063260000|2024-07-15 17:07:40|||||||||26
1721063280000|2024-07-15 17:08:00|||||||||2
1721063290000|2024-07-15 17:08:10|||||||||1
1721063310000|2024-07-15 17:08:30|||||||||11
1721063320000|2024-07-15 17:08:40|||||||||4
1721063330000|2024-07-15 17:08:50|||||||||3
1721063340000|2024-07-15 17:09:00|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|259
1721063350000|2024-07-15 17:09:10|||||||||3
1721063370000|2024-07-15 17:09:30|||||||||1
1721063380000|2024-07-15 17:09:40|||||||||21
1721063390000|2024-07-15 17:09:50|||||||||4
1721063400000|2024-07-15 17:10:00|||||||||2
1721063410000|2024-07-15 17:10:10|||||||||2
1721063430000|2024-07-15 17:10:30|||||||||1
1721063440000|2024-07-15 17:10:40|||||||||3
1721063450000|2024-07-15 17:10:50|||||||||12
1721063460000|2024-07-15 17:11:00|||||||||11
1721063470000|2024-07-15 17:11:10|||||||||4
1721063480000|2024-07-15 17:11:20|||||||||2
1721063490000|2024-07-15 17:11:30|||||||||3
1721063510000|2024-07-15 17:11:50|||||||||1
1721063520000|2024-07-15 17:12:00|||||||||4
1721063530000|2024-07-15 17:12:10|||||||||3
1721063540000|2024-07-15 17:12:20|||||||||1
1721063550000|2024-07-15 17:12:30|||||||||47
1721063560000|2024-07-15 17:12:40|||||||||9
1721063570000|2024-07-15 17:12:50|||||||||5
1721063580000|2024-07-15 17:13:00|||||||||25
1721063590000|2024-07-15 17:13:10|14.3|14.14|14.3|14.14|14.3|14.14|14.25|14.09|305
1721063600000|2024-07-15 17:13:20|14.27|14.11|14.25|14.09|14.27|14.11|14.25|14.09|7
1721063620000|2024-07-15 17:13:40|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|150
1721063630000|2024-07-15 17:13:50|||||||||4
1721063640000|2024-07-15 17:14:00|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|51
1721063650000|2024-07-15 17:14:10|||||||||1
1721063660000|2024-07-15 17:14:20|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|43
1721063670000|2024-07-15 17:14:30|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|29
1721063680000|2024-07-15 17:14:40|||||||||12
1721063690000|2024-07-15 17:14:50|||||||||3
1721063700000|2024-07-15 17:15:00|||||||||1
1721063710000|2024-07-15 17:15:10|||||||||1
1721063740000|2024-07-15 17:15:40|||||||||5
1721063750000|2024-07-15 17:15:50|||||||||1
1721063760000|2024-07-15 17:16:00|||||||||7
1721063770000|2024-07-15 17:16:10|||||||||1
1721063780000|2024-07-15 17:16:20|||||||||5
1721063790000|2024-07-15 17:16:30|||||||||2
1721063800000|2024-07-15 17:16:40|||||||||3
1721063810000|2024-07-15 17:16:50|||||||||5
1721063820000|2024-07-15 17:17:00|||||||||4
1721063830000|2024-07-15 17:17:10|||||||||8
1721063840000|2024-07-15 17:17:20|14.3|14.14|14.3|14.14|14.3|14.14|14.25|14.09|164
1721063850000|2024-07-15 17:17:30|||||||||1
1721063860000|2024-07-15 17:17:40|||||||||6
1721063870000|2024-07-15 17:17:50|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|46
1721063880000|2024-07-15 17:18:00|14.3|14.14|14.3|14.14|14.3|14.14|14.25|14.09|49
1721063890000|2024-07-15 17:18:10|||||||||61
1721063900000|2024-07-15 17:18:20|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|45
1721063910000|2024-07-15 17:18:30|||||||||17
1721063920000|2024-07-15 17:18:40|||||||||9
1721063930000|2024-07-15 17:18:50|||||||||1
1721063940000|2024-07-15 17:19:00|||||||||3
1721063970000|2024-07-15 17:19:30|||||||||2
1721063990000|2024-07-15 17:19:50|||||||||1
1721064000000|2024-07-15 17:20:00|||||||||1
1721064030000|2024-07-15 17:20:30|||||||||1
1721064040000|2024-07-15 17:20:40|||||||||3
1721064050000|2024-07-15 17:20:50|||||||||1
1721064060000|2024-07-15 17:21:00|||||||||1
1721064090000|2024-07-15 17:21:30|||||||||5
1721064100000|2024-07-15 17:21:40|||||||||50
1721064110000|2024-07-15 17:21:50|||||||||4
1721064130000|2024-07-15 17:22:10|||||||||3
1721064140000|2024-07-15 17:22:20|||||||||51
1721064150000|2024-07-15 17:22:30|||||||||1
1721064160000|2024-07-15 17:22:40|||||||||1
1721064190000|2024-07-15 17:23:10|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|7
1721064200000|2024-07-15 17:23:20|||||||||1
1721064210000|2024-07-15 17:23:30|||||||||1
1721064230000|2024-07-15 17:23:50|||||||||4
1721064240000|2024-07-15 17:24:00|||||||||5
1721064250000|2024-07-15 17:24:10|||||||||1
1721064270000|2024-07-15 17:24:30|||||||||1
1721064290000|2024-07-15 17:24:50|||||||||1
1721064300000|2024-07-15 17:25:00|||||||||1
1721064310000|2024-07-15 17:25:10|||||||||1
1721064320000|2024-07-15 17:25:20|||||||||4
1721064340000|2024-07-15 17:25:40|||||||||29
1721064350000|2024-07-15 17:25:50|||||||||2
1721064370000|2024-07-15 17:26:10|||||||||1
1721064380000|2024-07-15 17:26:20|||||||||1
1721064390000|2024-07-15 17:26:30|||||||||1
1721064400000|2024-07-15 17:26:40|||||||||3
1721064410000|2024-07-15 17:26:50|||||||||1
1721064420000|2024-07-15 17:27:00|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|76
1721064430000|2024-07-15 17:27:10|||||||||1
1721064440000|2024-07-15 17:27:20|||||||||4
1721064450000|2024-07-15 17:27:30|||||||||2
1721064460000|2024-07-15 17:27:40|||||||||2
1721064470000|2024-07-15 17:27:50|||||||||1
1721064480000|2024-07-15 17:28:00|||||||||59
1721064490000|2024-07-15 17:28:10|||||||||2
1721064500000|2024-07-15 17:28:20|||||||||4
1721064510000|2024-07-15 17:28:30|||||||||43
1721064520000|2024-07-15 17:28:40|||||||||1
1721064530000|2024-07-15 17:28:50|||||||||3
1721064540000|2024-07-15 17:29:00|||||||||7
1721064550000|2024-07-15 17:29:10|||||||||1
1721064560000|2024-07-15 17:29:20|||||||||1
1721064570000|2024-07-15 17:29:30|||||||||3
1721064580000|2024-07-15 17:29:40|||||||||4
1721064590000|2024-07-15 17:29:50|||||||||4
1721064600000|2024-07-15 17:30:00|14.3|14.14|14.3|14.14|14.3|14.14|14.25|14.09|82
1721064610000|2024-07-15 17:30:10|14.25|14.09|14.25|14.09|14.3|14.14|14.25|14.09|350
1721064630000|2024-07-15 17:30:30|||||||||50
1721064640000|2024-07-15 17:30:40|||||||||3
1721064650000|2024-07-15 17:30:50|||||||||1
1721064670000|2024-07-15 17:31:10|||||||||2
1721064680000|2024-07-15 17:31:20|||||||||1
1721064690000|2024-07-15 17:31:30|||||||||1
1721064700000|2024-07-15 17:31:40|||||||||3
1721064710000|2024-07-15 17:31:50|||||||||23
1721064730000|2024-07-15 17:32:10|14.3|14.14|14.25|14.09|14.3|14.14|14.25|14.09|83
1721064740000|2024-07-15 17:32:20|||||||||3
1721064750000|2024-07-15 17:32:30|||||||||6
1721064760000|2024-07-15 17:32:40|||||||||68
1721064770000|2024-07-15 17:32:50|||||||||7
1721064780000|2024-07-15 17:33:00|14.3|14.14|14.25|14.09|14.3|14.14|14.25|14.09|116
1721064790000|2024-07-15 17:33:10|14.3|14.14|14.3|14.14|14.3|14.14|14.25|14.09|60
1721064800000|2024-07-15 17:33:20|||||||||7
1721064810000|2024-07-15 17:33:30|||||||||23
1721064820000|2024-07-15 17:33:40|||||||||3
1721064830000|2024-07-15 17:33:50|||||||||4
1721064840000|2024-07-15 17:34:00|||||||||2
1721064850000|2024-07-15 17:34:10|14.25|14.09|14.3|14.14|14.3|14.14|14.25|14.09|119
1721064860000|2024-07-15 17:34:20|||||||||2
1721064880000|2024-07-15 17:34:40|||||||||2
1721064890000|2024-07-15 17:34:50|||||||||2
1721064910000|2024-07-15 17:35:10|||||||||2
1721064920000|2024-07-15 17:35:20|||||||||1
1721064930000|2024-07-15 17:35:30|||||||||4
1721064940000|2024-07-15 17:35:40|||||||||3
1721064950000|2024-07-15 17:35:50|||||||||7
1721064960000|2024-07-15 17:36:00|||||||||29
1721064970000|2024-07-15 17:36:10|||||||||1
1721065000000|2024-07-15 17:36:40|||||||||2
1721065010000|2024-07-15 17:36:50|||||||||1
1721065020000|2024-07-15 17:37:00|||||||||3
1721065030000|2024-07-15 17:37:10|||||||||1
1721065040000|2024-07-15 17:37:20|||||||||1
1721065060000|2024-07-15 17:37:40|||||||||1
1721065070000|2024-07-15 17:37:50|||||||||7
1721065080000|2024-07-15 17:38:00|||||||||9
1721065090000|2024-07-15 17:38:10|||||||||10
1721065100000|2024-07-15 17:38:20|||||||||1
1721065120000|2024-07-15 17:38:40|||||||||1
1721065130000|2024-07-15 17:38:50|||||||||1
1721065140000|2024-07-15 17:39:00|||||||||3
1721065150000|2024-07-15 17:39:10|||||||||5
1721065160000|2024-07-15 17:39:20|||||||||2
1721065170000|2024-07-15 17:39:30|||||||||1
1721065180000|2024-07-15 17:39:40|||||||||1
1721065190000|2024-07-15 17:39:50|||||||||4
1721065200000|2024-07-15 17:40:00|||||||||61
1721065210000|2024-07-15 17:40:10|||||||||1
1721065220000|2024-07-15 17:40:20|||||||||2
1721065230000|2024-07-15 17:40:30|||||||||1
1721065240000|2024-07-15 17:40:40|||||||||1
1721065260000|2024-07-15 17:41:00|||||||||2
1721065270000|2024-07-15 17:41:10|||||||||1
1721065280000|2024-07-15 17:41:20|||||||||1
1721065290000|2024-07-15 17:41:30|||||||||1
1721065300000|2024-07-15 17:41:40|||||||||3
1721065310000|2024-07-15 17:41:50|||||||||1
1721065330000|2024-07-15 17:42:10|||||||||45
1721065340000|2024-07-15 17:42:20|||||||||4
1721065370000|2024-07-15 17:42:50|||||||||5
1721065380000|2024-07-15 17:43:00|||||||||3
1721065390000|2024-07-15 17:43:10|||||||||1
1721065400000|2024-07-15 17:43:20|||||||||15
1721065410000|2024-07-15 17:43:30|||||||||6
1721065420000|2024-07-15 17:43:40|||||||||2
1721065430000|2024-07-15 17:43:50|||||||||3
1721065440000|2024-07-15 17:44:00|||||||||1
1721065460000|2024-07-15 17:44:20|||||||||2
1721065480000|2024-07-15 17:44:40|||||||||1
1721065490000|2024-07-15 17:44:50|||||||||5
1721065500000|2024-07-15 17:45:00|||||||||21
1721065530000|2024-07-15 17:45:30|||||||||2
1721065540000|2024-07-15 17:45:40|||||||||9
1721065570000|2024-07-15 17:46:10|||||||||51
1721065590000|2024-07-15 17:46:30|||||||||3
1721065610000|2024-07-15 17:46:50|||||||||3
1721065640000|2024-07-15 17:47:20|||||||||2
1721065650000|2024-07-15 17:47:30|||||||||9
1721065660000|2024-07-15 17:47:40|||||||||3
1721065680000|2024-07-15 17:48:00|||||||||6
1721065690000|2024-07-15 17:48:10|||||||||1
1721065700000|2024-07-15 17:48:20|||||||||2
1721065710000|2024-07-15 17:48:30|||||||||3
1721065720000|2024-07-15 17:48:40|||||||||1
1721065740000|2024-07-15 17:49:00|||||||||6
1721065750000|2024-07-15 17:49:10|||||||||1
1721065790000|2024-07-15 17:49:50|||||||||2
1721065800000|2024-07-15 17:50:00|||||||||2
1721065810000|2024-07-15 17:50:10|||||||||2
1721065820000|2024-07-15 17:50:20|||||||||9
1721065830000|2024-07-15 17:50:30|14.25|14.09|14.3|14.14|14.3|14.14|14.25|14.09|389
1721065840000|2024-07-15 17:50:40|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|5
1721065870000|2024-07-15 17:51:10|||||||||4
1721065880000|2024-07-15 17:51:20|||||||||1
1721065890000|2024-07-15 17:51:30|||||||||1
1721065920000|2024-07-15 17:52:00|||||||||3
1721065940000|2024-07-15 17:52:20|||||||||2
1721065950000|2024-07-15 17:52:30|||||||||11
1721066020000|2024-07-15 17:53:40|||||||||3
1721066040000|2024-07-15 17:54:00|||||||||1
1721066060000|2024-07-15 17:54:20|||||||||1
1721066070000|2024-07-15 17:54:30|||||||||1
1721066090000|2024-07-15 17:54:50|||||||||1
1721066100000|2024-07-15 17:55:00|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|337
1721066120000|2024-07-15 17:55:20|||||||||5
1721066140000|2024-07-15 17:55:40|||||||||1
1721066150000|2024-07-15 17:55:50|||||||||4
1721066160000|2024-07-15 17:56:00|||||||||2
1721066170000|2024-07-15 17:56:10|||||||||3
1721066180000|2024-07-15 17:56:20|||||||||9
1721066190000|2024-07-15 17:56:30|||||||||2
1721066200000|2024-07-15 17:56:40|||||||||5
1721066210000|2024-07-15 17:56:50|||||||||3
1721066220000|2024-07-15 17:57:00|||||||||6
1721066230000|2024-07-15 17:57:10|||||||||3
1721066240000|2024-07-15 17:57:20|||||||||2
1721066270000|2024-07-15 17:57:50|||||||||1
1721066280000|2024-07-15 17:58:00|||||||||2
1721066290000|2024-07-15 17:58:10|||||||||5
1721066300000|2024-07-15 17:58:20|||||||||3
1721066330000|2024-07-15 17:58:50|||||||||2
1721066340000|2024-07-15 17:59:00|||||||||1
1721066360000|2024-07-15 17:59:20|||||||||3
1721066380000|2024-07-15 17:59:40|||||||||7
1721066390000|2024-07-15 17:59:50|||||||||4
1721066400000|2024-07-15 18:00:00|||||||||2
1721066410000|2024-07-15 18:00:10|||||||||5
1721066420000|2024-07-15 18:00:20|||||||||6
1721066430000|2024-07-15 18:00:30|||||||||1
1721066450000|2024-07-15 18:00:50|||||||||28
1721066460000|2024-07-15 18:01:00|||||||||1
1721066480000|2024-07-15 18:01:20|||||||||2
1721066500000|2024-07-15 18:01:40|||||||||5
1721066510000|2024-07-15 18:01:50|||||||||6
1721066530000|2024-07-15 18:02:10|||||||||21
1721066540000|2024-07-15 18:02:20|||||||||3
1721066550000|2024-07-15 18:02:30|||||||||2
1721066570000|2024-07-15 18:02:50|||||||||4
1721066580000|2024-07-15 18:03:00|||||||||1
1721066590000|2024-07-15 18:03:10|||||||||5
1721066600000|2024-07-15 18:03:20|||||||||4
1721066610000|2024-07-15 18:03:30|||||||||2
1721066630000|2024-07-15 18:03:50|||||||||1
1721066640000|2024-07-15 18:04:00|||||||||19
1721066660000|2024-07-15 18:04:20|||||||||175
1721066670000|2024-07-15 18:04:30|||||||||1
1721066690000|2024-07-15 18:04:50|||||||||3
1721066700000|2024-07-15 18:05:00|||||||||2
1721066710000|2024-07-15 18:05:10|||||||||2
1721066720000|2024-07-15 18:05:20|||||||||2
1721066730000|2024-07-15 18:05:30|||||||||1
1721066740000|2024-07-15 18:05:40|||||||||1
1721066750000|2024-07-15 18:05:50|||||||||3
1721066760000|2024-07-15 18:06:00|||||||||26
1721066770000|2024-07-15 18:06:10|||||||||3
1721066780000|2024-07-15 18:06:20|||||||||2
1721066790000|2024-07-15 18:06:30|||||||||2
1721066810000|2024-07-15 18:06:50|||||||||2
1721066820000|2024-07-15 18:07:00|||||||||13
1721066840000|2024-07-15 18:07:20|||||||||5
1721066850000|2024-07-15 18:07:30|||||||||4
1721066870000|2024-07-15 18:07:50|||||||||3
1721066880000|2024-07-15 18:08:00|||||||||2
1721066890000|2024-07-15 18:08:10|||||||||3
1721066900000|2024-07-15 18:08:20|||||||||21
1721066910000|2024-07-15 18:08:30|||||||||4
1721066920000|2024-07-15 18:08:40|||||||||2
1721066930000|2024-07-15 18:08:50|||||||||5
1721066940000|2024-07-15 18:09:00|||||||||4
1721066950000|2024-07-15 18:09:10|||||||||2
1721066960000|2024-07-15 18:09:20|||||||||4
1721066970000|2024-07-15 18:09:30|||||||||4
1721066980000|2024-07-15 18:09:40|||||||||8
1721066990000|2024-07-15 18:09:50|||||||||6
1721067000000|2024-07-15 18:10:00|||||||||3
1721067010000|2024-07-15 18:10:10|||||||||4
1721067020000|2024-07-15 18:10:20|||||||||2
1721067030000|2024-07-15 18:10:30|||||||||5
1721067040000|2024-07-15 18:10:40|||||||||9
1721067050000|2024-07-15 18:10:50|||||||||2
1721067060000|2024-07-15 18:11:00|||||||||3
1721067070000|2024-07-15 18:11:10|||||||||12
1721067080000|2024-07-15 18:11:20|||||||||5
1721067090000|2024-07-15 18:11:30|||||||||3
1721067100000|2024-07-15 18:11:40|||||||||1
1721067110000|2024-07-15 18:11:50|||||||||12
1721067120000|2024-07-15 18:12:00|||||||||2
1721067130000|2024-07-15 18:12:10|||||||||2
1721067140000|2024-07-15 18:12:20|||||||||9
1721067150000|2024-07-15 18:12:30|14.35|14.19|14.3|14.14|14.35|14.19|14.3|14.14|39
1721067160000|2024-07-15 18:12:40|||||||||15
1721067170000|2024-07-15 18:12:50|||||||||9
1721067190000|2024-07-15 18:13:10|||||||||1
1721067200000|2024-07-15 18:13:20|14.35|14.19|14.3|14.14|14.35|14.19|14.3|14.14|90
1721067210000|2024-07-15 18:13:30|14.35|14.19|14.3|14.14|14.35|14.19|14.3|14.14|55
1721067220000|2024-07-15 18:13:40|||||||||1
1721067230000|2024-07-15 18:13:50|||||||||3
1721067240000|2024-07-15 18:14:00|||||||||4
1721067250000|2024-07-15 18:14:10|||||||||4
1721067260000|2024-07-15 18:14:20|||||||||5
1721067270000|2024-07-15 18:14:30|||||||||5
1721067280000|2024-07-15 18:14:40|||||||||2
1721067290000|2024-07-15 18:14:50|||||||||4
1721067300000|2024-07-15 18:15:00|||||||||10
1721067310000|2024-07-15 18:15:10|||||||||2
1721067320000|2024-07-15 18:15:20|||||||||4
1721067330000|2024-07-15 18:15:30|||||||||2
1721067340000|2024-07-15 18:15:40|||||||||10
1721067350000|2024-07-15 18:15:50|||||||||5
1721067360000|2024-07-15 18:16:00|||||||||3
1721067370000|2024-07-15 18:16:10|||||||||2
1721067380000|2024-07-15 18:16:20|||||||||9
1721067390000|2024-07-15 18:16:30|||||||||6
1721067400000|2024-07-15 18:16:40|||||||||2
1721067410000|2024-07-15 18:16:50|||||||||5
1721067420000|2024-07-15 18:17:00|||||||||8
1721067430000|2024-07-15 18:17:10|||||||||4
1721067440000|2024-07-15 18:17:20|||||||||5
1721067450000|2024-07-15 18:17:30|||||||||2
1721067460000|2024-07-15 18:17:40|||||||||5
1721067470000|2024-07-15 18:17:50|||||||||8
1721067480000|2024-07-15 18:18:00|||||||||2
1721067490000|2024-07-15 18:18:10|||||||||2
1721067500000|2024-07-15 18:18:20|||||||||9
1721067510000|2024-07-15 18:18:30|||||||||2
1721067520000|2024-07-15 18:18:40|||||||||1
1721067530000|2024-07-15 18:18:50|||||||||14
1721067540000|2024-07-15 18:19:00|||||||||1
1721067550000|2024-07-15 18:19:10|||||||||2
1721067560000|2024-07-15 18:19:20|||||||||6
1721067570000|2024-07-15 18:19:30|||||||||1
1721067580000|2024-07-15 18:19:40|||||||||4
1721067590000|2024-07-15 18:19:50|||||||||2
1721067600000|2024-07-15 18:20:00|||||||||1
1721067610000|2024-07-15 18:20:10|||||||||1
1721067620000|2024-07-15 18:20:20|||||||||5
1721067630000|2024-07-15 18:20:30|||||||||2
1721067640000|2024-07-15 18:20:40|||||||||1
1721067650000|2024-07-15 18:20:50|||||||||3
1721067660000|2024-07-15 18:21:00|||||||||1
1721067670000|2024-07-15 18:21:10|||||||||6
1721067690000|2024-07-15 18:21:30|||||||||5
1721067700000|2024-07-15 18:21:40|||||||||2
1721067710000|2024-07-15 18:21:50|||||||||5
1721067720000|2024-07-15 18:22:00|||||||||1
1721067730000|2024-07-15 18:22:10|||||||||4
1721067740000|2024-07-15 18:22:20|||||||||61
1721067760000|2024-07-15 18:22:40|||||||||1
1721067770000|2024-07-15 18:22:50|||||||||9
1721067780000|2024-07-15 18:23:00|||||||||2
1721067790000|2024-07-15 18:23:10|||||||||1
1721067800000|2024-07-15 18:23:20|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|374
1721067810000|2024-07-15 18:23:30|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|36
1721067830000|2024-07-15 18:23:50|14.25|14.09|14.25|14.09|14.3|14.14|14.25|14.09|64
1721067840000|2024-07-15 18:24:00|||||||||7
1721067850000|2024-07-15 18:24:10|||||||||3
1721067860000|2024-07-15 18:24:20|||||||||1
1721067890000|2024-07-15 18:24:50|||||||||6
1721067910000|2024-07-15 18:25:10|||||||||2
1721067920000|2024-07-15 18:25:20|||||||||2
1721067930000|2024-07-15 18:25:30|||||||||1
1721067940000|2024-07-15 18:25:40|||||||||23
1721067950000|2024-07-15 18:25:50|||||||||19
1721067960000|2024-07-15 18:26:00|||||||||9
1721067970000|2024-07-15 18:26:10|||||||||1
1721067980000|2024-07-15 18:26:20|||||||||3
1721067990000|2024-07-15 18:26:30|||||||||25
1721068000000|2024-07-15 18:26:40|||||||||2
1721068010000|2024-07-15 18:26:50|||||||||7
1721068020000|2024-07-15 18:27:00|||||||||2
1721068030000|2024-07-15 18:27:10|||||||||7
1721068040000|2024-07-15 18:27:20|||||||||4
1721068060000|2024-07-15 18:27:40|||||||||1
1721068070000|2024-07-15 18:27:50|||||||||5
1721068080000|2024-07-15 18:28:00|||||||||1
1721068090000|2024-07-15 18:28:10|||||||||2
1721068100000|2024-07-15 18:28:20|||||||||16
1721068110000|2024-07-15 18:28:30|||||||||8
1721068120000|2024-07-15 18:28:40|||||||||5
1721068130000|2024-07-15 18:28:50|||||||||10
1721068140000|2024-07-15 18:29:00|||||||||30
1721068150000|2024-07-15 18:29:10|||||||||2
1721068160000|2024-07-15 18:29:20|||||||||2
1721068170000|2024-07-15 18:29:30|||||||||8
1721068180000|2024-07-15 18:29:40|||||||||3
1721068190000|2024-07-15 18:29:50|||||||||7
1721068210000|2024-07-15 18:30:10|||||||||19
1721068220000|2024-07-15 18:30:20|||||||||3
1721068240000|2024-07-15 18:30:40|||||||||3
1721068250000|2024-07-15 18:30:50|||||||||17
1721068270000|2024-07-15 18:31:10|||||||||12
1721068280000|2024-07-15 18:31:20|||||||||2
1721068300000|2024-07-15 18:31:40|14.2|14.04|14.2|14.04|14.25|14.09|14.2|14.04|349
1721068310000|2024-07-15 18:31:50|||||||||13
1721068320000|2024-07-15 18:32:00|||||||||57
1721068330000|2024-07-15 18:32:10|14.25|14.09|14.22|14.06|14.25|14.09|14.2|14.04|415
1721068340000|2024-07-15 18:32:20|14.2|14.04|14.2|14.04|14.22|14.06|14.2|14.04|15
1721068350000|2024-07-15 18:32:30|||||||||24
1721068360000|2024-07-15 18:32:40|||||||||50
1721068370000|2024-07-15 18:32:50|||||||||4
1721068380000|2024-07-15 18:33:00|||||||||2
1721068390000|2024-07-15 18:33:10|||||||||27
1721068400000|2024-07-15 18:33:20|||||||||2
1721068410000|2024-07-15 18:33:30|||||||||3
1721068430000|2024-07-15 18:33:50|||||||||4
1721068440000|2024-07-15 18:34:00|||||||||3
1721068450000|2024-07-15 18:34:10|||||||||1
1721068460000|2024-07-15 18:34:20|||||||||2
1721068470000|2024-07-15 18:34:30|||||||||1
1721068480000|2024-07-15 18:34:40|||||||||2
1721068490000|2024-07-15 18:34:50|||||||||4
1721068500000|2024-07-15 18:35:00|||||||||4
1721068510000|2024-07-15 18:35:10|||||||||82
1721068520000|2024-07-15 18:35:20|||||||||5
1721068530000|2024-07-15 18:35:30|||||||||14
1721068540000|2024-07-15 18:35:40|||||||||2
1721068550000|2024-07-15 18:35:50|||||||||3
1721068570000|2024-07-15 18:36:10|||||||||3
1721068580000|2024-07-15 18:36:20|||||||||4
1721068590000|2024-07-15 18:36:30|||||||||3
1721068600000|2024-07-15 18:36:40|||||||||8
1721068610000|2024-07-15 18:36:50|||||||||6
1721068620000|2024-07-15 18:37:00|||||||||2
1721068630000|2024-07-15 18:37:10|||||||||12
1721068640000|2024-07-15 18:37:20|||||||||13
1721068650000|2024-07-15 18:37:30|||||||||28
1721068660000|2024-07-15 18:37:40|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|120
1721068670000|2024-07-15 18:37:50|||||||||3
1721068680000|2024-07-15 18:38:00|||||||||5
1721068690000|2024-07-15 18:38:10|||||||||1
1721068700000|2024-07-15 18:38:20|||||||||215
1721068710000|2024-07-15 18:38:30|||||||||1
1721068720000|2024-07-15 18:38:40|||||||||7
1721068730000|2024-07-15 18:38:50|||||||||6
1721068750000|2024-07-15 18:39:10|||||||||3
1721068760000|2024-07-15 18:39:20|||||||||7
1721068770000|2024-07-15 18:39:30|||||||||23
1721068780000|2024-07-15 18:39:40|||||||||10
1721068790000|2024-07-15 18:39:50|||||||||85
1721068800000|2024-07-15 18:40:00|||||||||51
1721068810000|2024-07-15 18:40:10|||||||||5
1721068820000|2024-07-15 18:40:20|||||||||114
1721068830000|2024-07-15 18:40:30|||||||||51
1721068840000|2024-07-15 18:40:40|||||||||4
1721068850000|2024-07-15 18:40:50|||||||||1
1721068860000|2024-07-15 18:41:00|||||||||3
1721068870000|2024-07-15 18:41:10|||||||||2
1721068880000|2024-07-15 18:41:20|||||||||2
1721068890000|2024-07-15 18:41:30|||||||||24
1721068900000|2024-07-15 18:41:40|||||||||3
1721068910000|2024-07-15 18:41:50|||||||||2
1721068920000|2024-07-15 18:42:00|||||||||8
1721068930000|2024-07-15 18:42:10|||||||||1
1721068940000|2024-07-15 18:42:20|||||||||13
1721068950000|2024-07-15 18:42:30|||||||||79
1721068960000|2024-07-15 18:42:40|||||||||80
1721068970000|2024-07-15 18:42:50|||||||||14
1721068980000|2024-07-15 18:43:00|||||||||5
1721068990000|2024-07-15 18:43:10|||||||||3
1721069000000|2024-07-15 18:43:20|||||||||53
1721069010000|2024-07-15 18:43:30|||||||||82
1721069020000|2024-07-15 18:43:40|||||||||15
1721069030000|2024-07-15 18:43:50|||||||||3
1721069040000|2024-07-15 18:44:00|||||||||4
1721069050000|2024-07-15 18:44:10|||||||||1
1721069060000|2024-07-15 18:44:20|||||||||29
1721069070000|2024-07-15 18:44:30|||||||||5
1721069080000|2024-07-15 18:44:40|||||||||139
1721069090000|2024-07-15 18:44:50|||||||||2
1721069100000|2024-07-15 18:45:00|||||||||14
1721069110000|2024-07-15 18:45:10|||||||||56
1721069120000|2024-07-15 18:45:20|||||||||1
1721069130000|2024-07-15 18:45:30|||||||||4
1721069140000|2024-07-15 18:45:40|||||||||32
1721069160000|2024-07-15 18:46:00|||||||||3
1721069170000|2024-07-15 18:46:10|||||||||1
1721069180000|2024-07-15 18:46:20|||||||||1
1721069190000|2024-07-15 18:46:30|14.2|14.04|14.25|14.09|14.25|14.09|14.2|14.04|181
1721069200000|2024-07-15 18:46:40|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|53
1721069210000|2024-07-15 18:46:50|||||||||14
1721069220000|2024-07-15 18:47:00|14.25|14.09|14.2|14.04|14.25|14.09|14.2|14.04|198
1721069230000|2024-07-15 18:47:10|||||||||35
1721069240000|2024-07-15 18:47:20|||||||||37
1721069250000|2024-07-15 18:47:30|||||||||9
1721069260000|2024-07-15 18:47:40|||||||||1
1721069270000|2024-07-15 18:47:50|||||||||1
1721069280000|2024-07-15 18:48:00|||||||||5
1721069290000|2024-07-15 18:48:10|||||||||2
1721069310000|2024-07-15 18:48:30|||||||||2
1721069320000|2024-07-15 18:48:40|||||||||3
1721069330000|2024-07-15 18:48:50|||||||||1
1721069340000|2024-07-15 18:49:00|||||||||5
1721069360000|2024-07-15 18:49:20|||||||||2
1721069370000|2024-07-15 18:49:30|||||||||7
1721069390000|2024-07-15 18:49:50|||||||||2
1721069400000|2024-07-15 18:50:00|||||||||6
1721069410000|2024-07-15 18:50:10|||||||||2
1721069420000|2024-07-15 18:50:20|||||||||1
1721069430000|2024-07-15 18:50:30|||||||||3
1721069440000|2024-07-15 18:50:40|||||||||310
1721069450000|2024-07-15 18:50:50|14.22|14.06|14.25|14.09|14.25|14.09|14.22|14.06|35
1721069460000|2024-07-15 18:51:00|||||||||13
1721069470000|2024-07-15 18:51:10|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|9
1721069480000|2024-07-15 18:51:20|||||||||3
1721069490000|2024-07-15 18:51:30|||||||||4
1721069520000|2024-07-15 18:52:00|||||||||3
1721069540000|2024-07-15 18:52:20|||||||||19
1721069550000|2024-07-15 18:52:30|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|5
1721069560000|2024-07-15 18:52:40|||||||||5
1721069580000|2024-07-15 18:53:00|||||||||3
1721069610000|2024-07-15 18:53:30|||||||||2
1721069620000|2024-07-15 18:53:40|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|12
1721069630000|2024-07-15 18:53:50|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|40
1721069640000|2024-07-15 18:54:00|||||||||4
1721069660000|2024-07-15 18:54:20|||||||||4
1721069670000|2024-07-15 18:54:30|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|3
1721069680000|2024-07-15 18:54:40|||||||||9
1721069690000|2024-07-15 18:54:50|||||||||1
1721069700000|2024-07-15 18:55:00|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|63
1721069730000|2024-07-15 18:55:30|||||||||2
1721069740000|2024-07-15 18:55:40|||||||||1
1721069750000|2024-07-15 18:55:50|||||||||1
1721069760000|2024-07-15 18:56:00|||||||||3
1721069770000|2024-07-15 18:56:10|||||||||2
1721069780000|2024-07-15 18:56:20|||||||||1
1721069790000|2024-07-15 18:56:30|||||||||8
1721069800000|2024-07-15 18:56:40|||||||||5
1721069810000|2024-07-15 18:56:50|||||||||1
1721069820000|2024-07-15 18:57:00|||||||||4
1721069840000|2024-07-15 18:57:20|||||||||5
1721069850000|2024-07-15 18:57:30|||||||||6
1721069860000|2024-07-15 18:57:40|||||||||1
1721069870000|2024-07-15 18:57:50|||||||||2
1721069880000|2024-07-15 18:58:00|14.2|14.04|14.2|14.04|14.2|14.04|14.2|14.04|12
1721069910000|2024-07-15 18:58:30|||||||||13
1721069930000|2024-07-15 18:58:50|||||||||59
1721069940000|2024-07-15 18:59:00|||||||||29
1721069950000|2024-07-15 18:59:10|||||||||18
1721069970000|2024-07-15 18:59:30|||||||||17
1721069980000|2024-07-15 18:59:40|||||||||1
1721069990000|2024-07-15 18:59:50|||||||||108
1721070000000|2024-07-15 19:00:00|||||||||40
1721070010000|2024-07-15 19:00:10|||||||||7
1721070020000|2024-07-15 19:00:20|||||||||1
1721070030000|2024-07-15 19:00:30|||||||||2
1721070040000|2024-07-15 19:00:40|||||||||3
1721070050000|2024-07-15 19:00:50|||||||||1
1721070060000|2024-07-15 19:01:00|||||||||2
1721070070000|2024-07-15 19:01:10|||||||||1
1721070080000|2024-07-15 19:01:20|||||||||2
1721070090000|2024-07-15 19:01:30|||||||||4
1721070100000|2024-07-15 19:01:40|||||||||25
1721070120000|2024-07-15 19:02:00|||||||||11
1721070140000|2024-07-15 19:02:20|||||||||1
1721070150000|2024-07-15 19:02:30|||||||||7
1721070160000|2024-07-15 19:02:40|||||||||2
1721070170000|2024-07-15 19:02:50|||||||||1
1721070180000|2024-07-15 19:03:00|||||||||19
1721070190000|2024-07-15 19:03:10|||||||||3
1721070210000|2024-07-15 19:03:30|||||||||5
1721070240000|2024-07-15 19:04:00|||||||||7
1721070270000|2024-07-15 19:04:30|||||||||4
1721070280000|2024-07-15 19:04:40|||||||||4
1721070290000|2024-07-15 19:04:50|||||||||1
1721070300000|2024-07-15 19:05:00|||||||||5
1721070320000|2024-07-15 19:05:20|||||||||1
1721070330000|2024-07-15 19:05:30|||||||||4
1721070340000|2024-07-15 19:05:40|||||||||4
1721070350000|2024-07-15 19:05:50|||||||||10
1721070360000|2024-07-15 19:06:00|||||||||4
1721070380000|2024-07-15 19:06:20|||||||||3
1721070390000|2024-07-15 19:06:30|||||||||5
1721070400000|2024-07-15 19:06:40|||||||||23
1721070410000|2024-07-15 19:06:50|||||||||9
1721070420000|2024-07-15 19:07:00|||||||||55
1721070430000|2024-07-15 19:07:10|||||||||6
1721070440000|2024-07-15 19:07:20|||||||||1
1721070450000|2024-07-15 19:07:30|||||||||5
1721070460000|2024-07-15 19:07:40|||||||||2
1721070470000|2024-07-15 19:07:50|||||||||1
1721070480000|2024-07-15 19:08:00|||||||||9
1721070490000|2024-07-15 19:08:10|||||||||2
1721070500000|2024-07-15 19:08:20|||||||||1
1721070510000|2024-07-15 19:08:30|||||||||3
1721070520000|2024-07-15 19:08:40|||||||||8
1721070540000|2024-07-15 19:09:00|||||||||68
1721070550000|2024-07-15 19:09:10|||||||||2
1721070570000|2024-07-15 19:09:30|||||||||3
1721070580000|2024-07-15 19:09:40|||||||||1
1721070590000|2024-07-15 19:09:50|||||||||3
1721070600000|2024-07-15 19:10:00|||||||||1
1721070610000|2024-07-15 19:10:10|||||||||3
1721070620000|2024-07-15 19:10:20|||||||||11
1721070630000|2024-07-15 19:10:30|||||||||14
1721070640000|2024-07-15 19:10:40|||||||||5
1721070650000|2024-07-15 19:10:50|||||||||2
1721070660000|2024-07-15 19:11:00|||||||||3
1721070670000|2024-07-15 19:11:10|||||||||1
1721070690000|2024-07-15 19:11:30|||||||||5
1721070700000|2024-07-15 19:11:40|||||||||1
1721070710000|2024-07-15 19:11:50|||||||||2
1721070720000|2024-07-15 19:12:00|||||||||4
1721070730000|2024-07-15 19:12:10|||||||||3
1721070740000|2024-07-15 19:12:20|||||||||3
1721070750000|2024-07-15 19:12:30|||||||||5
1721070760000|2024-07-15 19:12:40|||||||||9
1721070770000|2024-07-15 19:12:50|||||||||51
1721070780000|2024-07-15 19:13:00|||||||||5
1721070790000|2024-07-15 19:13:10|||||||||2
1721070800000|2024-07-15 19:13:20|||||||||13
1721070810000|2024-07-15 19:13:30|||||||||3
1721070820000|2024-07-15 19:13:40|||||||||9
1721070830000|2024-07-15 19:13:50|||||||||1
1721070840000|2024-07-15 19:14:00|||||||||8
1721070850000|2024-07-15 19:14:10|||||||||1
1721070860000|2024-07-15 19:14:20|||||||||2
1721070870000|2024-07-15 19:14:30|||||||||11
1721070880000|2024-07-15 19:14:40|||||||||1
1721070890000|2024-07-15 19:14:50|||||||||6
1721070900000|2024-07-15 19:15:00|||||||||5
1721070910000|2024-07-15 19:15:10|||||||||4
1721070920000|2024-07-15 19:15:20|||||||||3
1721070930000|2024-07-15 19:15:30|||||||||18
1721070940000|2024-07-15 19:15:40|||||||||5
1721070950000|2024-07-15 19:15:50|||||||||1
1721070960000|2024-07-15 19:16:00|||||||||3
1721070970000|2024-07-15 19:16:10|||||||||4
1721070980000|2024-07-15 19:16:20|||||||||1
1721070990000|2024-07-15 19:16:30|||||||||3
1721071000000|2024-07-15 19:16:40|||||||||14
1721071010000|2024-07-15 19:16:50|||||||||2
1721071020000|2024-07-15 19:17:00|||||||||6
1721071030000|2024-07-15 19:17:10|||||||||3
1721071040000|2024-07-15 19:17:20|||||||||78
1721071050000|2024-07-15 19:17:30|||||||||1
1721071060000|2024-07-15 19:17:40|||||||||1
1721071080000|2024-07-15 19:18:00|||||||||2
1721071090000|2024-07-15 19:18:10|||||||||1
1721071100000|2024-07-15 19:18:20|||||||||5
1721071110000|2024-07-15 19:18:30|||||||||3
1721071120000|2024-07-15 19:18:40|||||||||3
1721071130000|2024-07-15 19:18:50|||||||||2
1721071140000|2024-07-15 19:19:00|||||||||4
1721071150000|2024-07-15 19:19:10|||||||||1
1721071160000|2024-07-15 19:19:20|||||||||1
1721071170000|2024-07-15 19:19:30|||||||||12
1721071180000|2024-07-15 19:19:40|||||||||4
1721071190000|2024-07-15 19:19:50|||||||||1
1721071200000|2024-07-15 19:20:00|||||||||16
1721071220000|2024-07-15 19:20:20|||||||||2
1721071230000|2024-07-15 19:20:30|||||||||3
1721071240000|2024-07-15 19:20:40|||||||||4
1721071260000|2024-07-15 19:21:00|||||||||4
1721071290000|2024-07-15 19:21:30|||||||||2
1721071300000|2024-07-15 19:21:40|||||||||2
1721071310000|2024-07-15 19:21:50|||||||||1
1721071320000|2024-07-15 19:22:00|||||||||4
1721071330000|2024-07-15 19:22:10|||||||||24
1721071340000|2024-07-15 19:22:20|||||||||2
1721071350000|2024-07-15 19:22:30|||||||||4
1721071360000|2024-07-15 19:22:40|||||||||9
1721071380000|2024-07-15 19:23:00|||||||||3
1721071390000|2024-07-15 19:23:10|||||||||40
1721071410000|2024-07-15 19:23:30|||||||||3
1721071440000|2024-07-15 19:24:00|||||||||7
1721071450000|2024-07-15 19:24:10|||||||||24
1721071470000|2024-07-15 19:24:30|||||||||2
1721071490000|2024-07-15 19:24:50|||||||||1
1721071500000|2024-07-15 19:25:00|||||||||5
1721071510000|2024-07-15 19:25:10|||||||||3
1721071520000|2024-07-15 19:25:20|||||||||267
1721071530000|2024-07-15 19:25:30|||||||||3
1721071540000|2024-07-15 19:25:40|||||||||2
1721071550000|2024-07-15 19:25:50|||||||||2
1721071560000|2024-07-15 19:26:00|||||||||4
1721071570000|2024-07-15 19:26:10|||||||||15
1721071580000|2024-07-15 19:26:20|||||||||6
1721071590000|2024-07-15 19:26:30|||||||||7
1721071600000|2024-07-15 19:26:40|||||||||1
1721071620000|2024-07-15 19:27:00|||||||||11
1721071630000|2024-07-15 19:27:10|||||||||17
1721071640000|2024-07-15 19:27:20|||||||||2
1721071650000|2024-07-15 19:27:30|||||||||13
1721071660000|2024-07-15 19:27:40|||||||||26
1721071680000|2024-07-15 19:28:00|||||||||3
1721071690000|2024-07-15 19:28:10|||||||||23
1721071700000|2024-07-15 19:28:20|||||||||2
1721071710000|2024-07-15 19:28:30|||||||||116
1721071720000|2024-07-15 19:28:40|||||||||4
1721071730000|2024-07-15 19:28:50|||||||||32
1721071740000|2024-07-15 19:29:00|||||||||3
1721071770000|2024-07-15 19:29:30|||||||||2
1721071790000|2024-07-15 19:29:50|||||||||4
1721071800000|2024-07-15 19:30:00|||||||||3
1721071810000|2024-07-15 19:30:10|||||||||5
1721071820000|2024-07-15 19:30:20|||||||||1
1721071830000|2024-07-15 19:30:30|||||||||2
1721071840000|2024-07-15 19:30:40|||||||||6
1721071850000|2024-07-15 19:30:50|||||||||2
1721071860000|2024-07-15 19:31:00|||||||||2
1721071880000|2024-07-15 19:31:20|||||||||10
1721071890000|2024-07-15 19:31:30|||||||||6
1721071900000|2024-07-15 19:31:40|||||||||4
1721071920000|2024-07-15 19:32:00|||||||||2
1721071930000|2024-07-15 19:32:10|||||||||6
1721071940000|2024-07-15 19:32:20|||||||||1
1721071950000|2024-07-15 19:32:30|||||||||5
1721071970000|2024-07-15 19:32:50|||||||||1
1721071980000|2024-07-15 19:33:00|||||||||4
1721071990000|2024-07-15 19:33:10|||||||||6
1721072000000|2024-07-15 19:33:20|||||||||1
1721072010000|2024-07-15 19:33:30|||||||||4
1721072030000|2024-07-15 19:33:50|||||||||12
1721072040000|2024-07-15 19:34:00|||||||||10
1721072060000|2024-07-15 19:34:20|||||||||3
1721072070000|2024-07-15 19:34:30|||||||||2
1721072090000|2024-07-15 19:34:50|||||||||2
1721072100000|2024-07-15 19:35:00|||||||||2
1721072110000|2024-07-15 19:35:10|||||||||2
1721072130000|2024-07-15 19:35:30|||||||||16
1721072140000|2024-07-15 19:35:40|||||||||4
1721072150000|2024-07-15 19:35:50|||||||||9
1721072160000|2024-07-15 19:36:00|||||||||10
1721072170000|2024-07-15 19:36:10|||||||||34
1721072180000|2024-07-15 19:36:20|||||||||1
1721072190000|2024-07-15 19:36:30|||||||||15
1721072200000|2024-07-15 19:36:40|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|2
1721072220000|2024-07-15 19:37:00|||||||||6
1721072230000|2024-07-15 19:37:10|||||||||167
1721072240000|2024-07-15 19:37:20|||||||||1
1721072250000|2024-07-15 19:37:30|||||||||1
1721072260000|2024-07-15 19:37:40|||||||||7
1721072270000|2024-07-15 19:37:50|||||||||1
1721072280000|2024-07-15 19:38:00|||||||||5
1721072290000|2024-07-15 19:38:10|||||||||7
1721072310000|2024-07-15 19:38:30|||||||||3
1721072320000|2024-07-15 19:38:40|||||||||55
1721072340000|2024-07-15 19:39:00|||||||||19
1721072350000|2024-07-15 19:39:10|||||||||6
1721072360000|2024-07-15 19:39:20|||||||||21
1721072370000|2024-07-15 19:39:30|||||||||2
1721072380000|2024-07-15 19:39:40|||||||||111
1721072390000|2024-07-15 19:39:50|||||||||30
1721072400000|2024-07-15 19:40:00|||||||||21
1721072410000|2024-07-15 19:40:10|||||||||9
1721072420000|2024-07-15 19:40:20|||||||||2
1721072430000|2024-07-15 19:40:30|||||||||12
1721072440000|2024-07-15 19:40:40|||||||||13
1721072450000|2024-07-15 19:40:50|||||||||121
1721072460000|2024-07-15 19:41:00|||||||||13
1721072470000|2024-07-15 19:41:10|||||||||15
1721072480000|2024-07-15 19:41:20|||||||||9
1721072490000|2024-07-15 19:41:30|||||||||3
1721072500000|2024-07-15 19:41:40|||||||||20
1721072510000|2024-07-15 19:41:50|||||||||5
1721072520000|2024-07-15 19:42:00|||||||||48
1721072530000|2024-07-15 19:42:10|||||||||6
1721072540000|2024-07-15 19:42:20|||||||||6
1721072550000|2024-07-15 19:42:30|||||||||2
1721072560000|2024-07-15 19:42:40|||||||||9
1721072570000|2024-07-15 19:42:50|||||||||1
1721072580000|2024-07-15 19:43:00|||||||||97
1721072590000|2024-07-15 19:43:10|||||||||3
1721072600000|2024-07-15 19:43:20|||||||||2
1721072610000|2024-07-15 19:43:30|||||||||55
1721072620000|2024-07-15 19:43:40|||||||||15
1721072630000|2024-07-15 19:43:50|||||||||17
1721072640000|2024-07-15 19:44:00|||||||||211
1721072650000|2024-07-15 19:44:10|||||||||17
1721072660000|2024-07-15 19:44:20|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|129
1721072670000|2024-07-15 19:44:30|||||||||82
1721072680000|2024-07-15 19:44:40|||||||||7
1721072690000|2024-07-15 19:44:50|||||||||9
1721072700000|2024-07-15 19:45:00|||||||||4
1721072710000|2024-07-15 19:45:10|||||||||4
1721072720000|2024-07-15 19:45:20|||||||||29
1721072730000|2024-07-15 19:45:30|||||||||3
1721072740000|2024-07-15 19:45:40|||||||||8
1721072750000|2024-07-15 19:45:50|||||||||24
1721072760000|2024-07-15 19:46:00|||||||||227
1721072770000|2024-07-15 19:46:10|||||||||30
1721072800000|2024-07-15 19:46:40|||||||||95
1721072810000|2024-07-15 19:46:50|||||||||38
1721072820000|2024-07-15 19:47:00|||||||||46
1721072830000|2024-07-15 19:47:10|||||||||3
1721072840000|2024-07-15 19:47:20|||||||||29
1721072850000|2024-07-15 19:47:30|||||||||46
1721072860000|2024-07-15 19:47:40|||||||||9
1721072870000|2024-07-15 19:47:50|||||||||8
1721072880000|2024-07-15 19:48:00|||||||||3
1721072890000|2024-07-15 19:48:10|||||||||16
1721072900000|2024-07-15 19:48:20|||||||||58
1721072910000|2024-07-15 19:48:30|||||||||20
1721072920000|2024-07-15 19:48:40|||||||||6
1721072930000|2024-07-15 19:48:50|||||||||7
1721072940000|2024-07-15 19:49:00|||||||||33
1721072950000|2024-07-15 19:49:10|||||||||20
1721072960000|2024-07-15 19:49:20|||||||||4
1721072970000|2024-07-15 19:49:30|||||||||3
1721072980000|2024-07-15 19:49:40|||||||||5
1721072990000|2024-07-15 19:49:50|||||||||17
1721073000000|2024-07-15 19:50:00|||||||||24
1721073010000|2024-07-15 19:50:10|||||||||5
1721073020000|2024-07-15 19:50:20|||||||||20
1721073030000|2024-07-15 19:50:30|14.35|14.19|14.35|14.19|14.35|14.19|14.35|14.19|89
1721073040000|2024-07-15 19:50:40|||||||||13
1721073050000|2024-07-15 19:50:50|||||||||63
1721073060000|2024-07-15 19:51:00|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|152
1721073070000|2024-07-15 19:51:10|||||||||117
1721073080000|2024-07-15 19:51:20|||||||||109
1721073090000|2024-07-15 19:51:30|14.35|14.19|14.35|14.19|14.35|14.19|14.35|14.19|28
1721073100000|2024-07-15 19:51:40|||||||||7
1721073110000|2024-07-15 19:51:50|||||||||3
1721073120000|2024-07-15 19:52:00|||||||||4
1721073130000|2024-07-15 19:52:10|||||||||9
1721073140000|2024-07-15 19:52:20|||||||||24
1721073150000|2024-07-15 19:52:30|||||||||6
1721073160000|2024-07-15 19:52:40|||||||||9
1721073170000|2024-07-15 19:52:50|||||||||30
1721073180000|2024-07-15 19:53:00|||||||||29
1721073190000|2024-07-15 19:53:10|||||||||66
1721073200000|2024-07-15 19:53:20|14.3|14.14|14.3|14.14|14.35|14.19|14.3|14.14|489
1721073210000|2024-07-15 19:53:30|||||||||22
1721073220000|2024-07-15 19:53:40|||||||||31
1721073230000|2024-07-15 19:53:50|||||||||21
1721073240000|2024-07-15 19:54:00|||||||||117
1721073250000|2024-07-15 19:54:10|||||||||74
1721073260000|2024-07-15 19:54:20|||||||||19
1721073270000|2024-07-15 19:54:30|||||||||142
1721073280000|2024-07-15 19:54:40|14.25|14.09|14.3|14.14|14.3|14.14|14.25|14.09|51
1721073290000|2024-07-15 19:54:50|14.25|14.09|14.3|14.14|14.3|14.14|14.25|14.09|159
1721073300000|2024-07-15 19:55:00|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|33
1721073310000|2024-07-15 19:55:10|||||||||243
1721073320000|2024-07-15 19:55:20|||||||||121
1721073330000|2024-07-15 19:55:30|||||||||40
1721073340000|2024-07-15 19:55:40|||||||||34
1721073350000|2024-07-15 19:55:50|||||||||54
1721073360000|2024-07-15 19:56:00|||||||||9
1721073370000|2024-07-15 19:56:10|||||||||23
1721073380000|2024-07-15 19:56:20|||||||||73
1721073390000|2024-07-15 19:56:30|||||||||96
1721073400000|2024-07-15 19:56:40|||||||||33
1721073410000|2024-07-15 19:56:50|||||||||16
1721073420000|2024-07-15 19:57:00|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|160
1721073430000|2024-07-15 19:57:10|||||||||8
1721073440000|2024-07-15 19:57:20|||||||||15
1721073450000|2024-07-15 19:57:30|||||||||213
1721073460000|2024-07-15 19:57:40|||||||||5
1721073470000|2024-07-15 19:57:50|||||||||34
1721073480000|2024-07-15 19:58:00|||||||||119
1721073490000|2024-07-15 19:58:10|||||||||51
1721073500000|2024-07-15 19:58:20|||||||||362
1721073510000|2024-07-15 19:58:30|||||||||220
1721073520000|2024-07-15 19:58:40|||||||||50
1721073530000|2024-07-15 19:58:50|||||||||32
1721073540000|2024-07-15 19:59:00|||||||||42
1721073550000|2024-07-15 19:59:10|14.35|14.19|14.35|14.19|14.35|14.19|14.35|14.19|211
1721073560000|2024-07-15 19:59:20|||||||||20
1721073570000|2024-07-15 19:59:30|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|172
1721073580000|2024-07-15 19:59:40|||||||||117
1721073590000|2024-07-15 19:59:50|||||||||315
1721073600000|2024-07-15 20:00:00|||||||||49
1721073610000|2024-07-15 20:00:10|||||||||16
1721073620000|2024-07-15 20:00:20|||||||||10
1721073630000|2024-07-15 20:00:30|||||||||30
1721073640000|2024-07-15 20:00:40|||||||||7
1721073650000|2024-07-15 20:00:50|||||||||2
1721073660000|2024-07-15 20:01:00|||||||||5
1721073670000|2024-07-15 20:01:10|||||||||11
1721073680000|2024-07-15 20:01:20|||||||||16
1721073690000|2024-07-15 20:01:30|||||||||128
1721073700000|2024-07-15 20:01:40|||||||||4
1721073710000|2024-07-15 20:01:50|||||||||116
1721073720000|2024-07-15 20:02:00|||||||||11
1721073730000|2024-07-15 20:02:10|||||||||41
1721073750000|2024-07-15 20:02:30|||||||||5
1721073770000|2024-07-15 20:02:50|||||||||6
1721073780000|2024-07-15 20:03:00|||||||||2
1721073790000|2024-07-15 20:03:10|||||||||2
1721073810000|2024-07-15 20:03:30|||||||||1
1721073820000|2024-07-15 20:03:40|||||||||1
1721073830000|2024-07-15 20:03:50|||||||||7
1721073840000|2024-07-15 20:04:00|||||||||1
1721073850000|2024-07-15 20:04:10|||||||||1
1721073860000|2024-07-15 20:04:20|||||||||5
1721073870000|2024-07-15 20:04:30|||||||||9
1721073880000|2024-07-15 20:04:40|||||||||29
1721073890000|2024-07-15 20:04:50|||||||||27
1721073900000|2024-07-15 20:05:00|||||||||34
1721073910000|2024-07-15 20:05:10|||||||||34
1721073920000|2024-07-15 20:05:20|||||||||37
1721073930000|2024-07-15 20:05:30|||||||||27
1721073940000|2024-07-15 20:05:40|||||||||28
1721073950000|2024-07-15 20:05:50|||||||||37
1721073960000|2024-07-15 20:06:00|||||||||30
1721073970000|2024-07-15 20:06:10|||||||||39
1721073980000|2024-07-15 20:06:20|||||||||26
1721073990000|2024-07-15 20:06:30|||||||||45
1721074000000|2024-07-15 20:06:40|||||||||36
1721074010000|2024-07-15 20:06:50|||||||||50
1721074020000|2024-07-15 20:07:00|||||||||1
1721074040000|2024-07-15 20:07:20|||||||||2
1721074060000|2024-07-15 20:07:40|||||||||1
1721074070000|2024-07-15 20:07:50|||||||||1
1721074080000|2024-07-15 20:08:00|||||||||5
1721074100000|2024-07-15 20:08:20|||||||||2
1721074110000|2024-07-15 20:08:30|||||||||42
1721074120000|2024-07-15 20:08:40|||||||||71
1721074130000|2024-07-15 20:08:50|||||||||74
1721074140000|2024-07-15 20:09:00|||||||||69
1721074150000|2024-07-15 20:09:10|||||||||161
1721074160000|2024-07-15 20:09:20|||||||||80
1721074170000|2024-07-15 20:09:30|||||||||1335
1721074180000|2024-07-15 20:09:40|||||||||75
1721074190000|2024-07-15 20:09:50|||||||||93
1721074200000|2024-07-15 20:10:00|||||||||201
1721074210000|2024-07-15 20:10:10|||||||||2
1721074220000|2024-07-15 20:10:20|||||||||1
1721074230000|2024-07-15 20:10:30|||||||||29
1721074240000|2024-07-15 20:10:40|||||||||5
1721074250000|2024-07-15 20:10:50|||||||||3
1721074260000|2024-07-15 20:11:00|||||||||1
1721074270000|2024-07-15 20:11:10|||||||||1
1721074280000|2024-07-15 20:11:20|||||||||2
1721074290000|2024-07-15 20:11:30|||||||||4
1721074300000|2024-07-15 20:11:40|||||||||3
1721074310000|2024-07-15 20:11:50|||||||||2
1721074320000|2024-07-15 20:12:00|||||||||10
1721074330000|2024-07-15 20:12:10|||||||||2
1721074350000|2024-07-15 20:12:30|||||||||5
1721074360000|2024-07-15 20:12:40|||||||||2
1721074370000|2024-07-15 20:12:50|||||||||3
1721074380000|2024-07-15 20:13:00|||||||||1
1721074390000|2024-07-15 20:13:10|||||||||1
1721074400000|2024-07-15 20:13:20|||||||||1
1721074410000|2024-07-15 20:13:30|||||||||124
1721074420000|2024-07-15 20:13:40|||||||||27
1721074430000|2024-07-15 20:13:50|||||||||30
1721074440000|2024-07-15 20:14:00|||||||||27
1721074450000|2024-07-15 20:14:10|||||||||2
1721074460000|2024-07-15 20:14:20|||||||||9
1721074470000|2024-07-15 20:14:30|||||||||5
1721074480000|2024-07-15 20:14:40|||||||||11
1721074490000|2024-07-15 20:14:50|||||||||13
1721075420000|2024-07-15 20:30:20|||||||||5
1721075500000|2024-07-15 20:31:40|||||||||6
1721075550000|2024-07-15 20:32:30|||||||||1
1721075570000|2024-07-15 20:32:50|||||||||4
1721075580000|2024-07-15 20:33:00|||||||||30
1721075650000|2024-07-15 20:34:10|||||||||43
1721075660000|2024-07-15 20:34:20|||||||||51
1721075670000|2024-07-15 20:34:30|||||||||3
1721076040000|2024-07-15 20:40:40|||||||||3
1721076050000|2024-07-15 20:40:50|||||||||15
1721076280000|2024-07-15 20:44:40|||||||||6
1721076290000|2024-07-15 20:44:50|||||||||2
1721076310000|2024-07-15 20:45:10|||||||||6
1721076380000|2024-07-15 20:46:20|||||||||1
1721076470000|2024-07-15 20:47:50|||||||||12
1721076590000|2024-07-15 20:49:50|||||||||1
1721076640000|2024-07-15 20:50:40|||||||||4
1721076790000|2024-07-15 20:53:10|||||||||45
1721076840000|2024-07-15 20:54:00|||||||||5
1721076940000|2024-07-15 20:55:40|||||||||41
1721077030000|2024-07-15 20:57:10|||||||||5
1721077100000|2024-07-15 20:58:20|||||||||3
1721077130000|2024-07-15 20:58:50|||||||||1
1721077140000|2024-07-15 20:59:00|||||||||17
1721077150000|2024-07-15 20:59:10|||||||||7
1721077160000|2024-07-15 20:59:20|||||||||67
1721077170000|2024-07-15 20:59:30|||||||||24
1721077180000|2024-07-15 20:59:40|||||||||17
1721077190000|2024-07-15 20:59:50|||||||||68
1721080830000|2024-07-15 22:00:30|||||||||1
1721080860000|2024-07-15 22:01:00|||||||||5
1721080870000|2024-07-15 22:01:10|||||||||14
1721080890000|2024-07-15 22:01:30|||||||||5
1721080900000|2024-07-15 22:01:40|||||||||1
1721080910000|2024-07-15 22:01:50|||||||||1
1721080960000|2024-07-15 22:02:40|||||||||1
1721081310000|2024-07-15 22:08:30|||||||||1
1721081620000|2024-07-15 22:13:40|||||||||14
1721081650000|2024-07-15 22:14:10|||||||||1
1721081660000|2024-07-15 22:14:20|||||||||1
1721081940000|2024-07-15 22:19:00|||||||||18
1721081950000|2024-07-15 22:19:10|||||||||1
1721082270000|2024-07-15 22:24:30|||||||||1
1721082530000|2024-07-15 22:28:50|||||||||1
1721082540000|2024-07-15 22:29:00|||||||||1
1721082560000|2024-07-15 22:29:20|||||||||1
1721082740000|2024-07-15 22:32:20|||||||||454
1721082790000|2024-07-15 22:33:10|||||||||102
1721082810000|2024-07-15 22:33:30|||||||||36
1721082850000|2024-07-15 22:34:10|||||||||3
1721082920000|2024-07-15 22:35:20|||||||||1
1721083150000|2024-07-15 22:39:10|14.31|14.15|14.31|14.15|14.31|14.15|14.31|14.15|150
1721083840000|2024-07-15 22:50:40|||||||||1
1721084730000|2024-07-15 23:05:30|||||||||2
1721084900000|2024-07-15 23:08:20|||||||||1
1721084920000|2024-07-15 23:08:40|||||||||1
1721085040000|2024-07-15 23:10:40|||||||||108
1721085140000|2024-07-15 23:12:20|||||||||1
1721085480000|2024-07-15 23:18:00|||||||||1
1721086460000|2024-07-15 23:34:20|||||||||1
1721086830000|2024-07-15 23:40:30|14.36|14.2|14.36|14.2|14.36|14.2|14.36|14.2|3
1721086920000|2024-07-15 23:42:00|||||||||61
1721086980000|2024-07-15 23:43:00|||||||||21
1721087110000|2024-07-15 23:45:10|||||||||244
1721087160000|2024-07-15 23:46:00|||||||||1
1721087410000|2024-07-15 23:50:10|||||||||25
1721087420000|2024-07-15 23:50:20|||||||||27
1721087430000|2024-07-15 23:50:30|14.41|14.25|14.36|14.2|14.41|14.25|14.36|14.2|26
1721087450000|2024-07-15 23:50:50|14.41|14.25|14.41|14.25|14.41|14.25|14.41|14.25|33
1721087470000|2024-07-15 23:51:10|||||||||15
1721087480000|2024-07-15 23:51:20|14.36|14.2|14.36|14.2|14.36|14.2|14.36|14.2|71
1721087490000|2024-07-15 23:51:30|||||||||5
1721087560000|2024-07-15 23:52:40|||||||||4
1721087720000|2024-07-15 23:55:20|||||||||11
1721087820000|2024-07-15 23:57:00|||||||||5
1721087830000|2024-07-15 23:57:10|||||||||1
1721087930000|2024-07-15 23:58:50|||||||||1
1721088010000|2024-07-16 00:00:10|14.38|14.22|14.36|14.2|14.38|14.22|14.36|14.2|8
1721088030000|2024-07-16 00:00:30|||||||||2
1721088050000|2024-07-16 00:00:50|||||||||5
1721088070000|2024-07-16 00:01:10|||||||||1
1721088140000|2024-07-16 00:02:20|||||||||2
1721088380000|2024-07-16 00:06:20|||||||||21
1721088390000|2024-07-16 00:06:30|||||||||5
1721088400000|2024-07-16 00:06:40|||||||||7
1721088490000|2024-07-16 00:08:10|||||||||3
1721088550000|2024-07-16 00:09:10|||||||||6
1721088570000|2024-07-16 00:09:30|||||||||5
1721088600000|2024-07-16 00:10:00|||||||||3
1721088630000|2024-07-16 00:10:30|||||||||17
1721088640000|2024-07-16 00:10:40|||||||||8
1721088650000|2024-07-16 00:10:50|||||||||5
1721088660000|2024-07-16 00:11:00|||||||||13
1721088670000|2024-07-16 00:11:10|||||||||1
1721088730000|2024-07-16 00:12:10|||||||||2
1721088760000|2024-07-16 00:12:40|||||||||1
1721088810000|2024-07-16 00:13:30|||||||||6
1721088930000|2024-07-16 00:15:30|||||||||3
1721089000000|2024-07-16 00:16:40|||||||||1
1721089010000|2024-07-16 00:16:50|||||||||10
1721089020000|2024-07-16 00:17:00|||||||||6
1721089040000|2024-07-16 00:17:20|||||||||1
1721089080000|2024-07-16 00:18:00|||||||||11
1721089110000|2024-07-16 00:18:30|||||||||292
1721089140000|2024-07-16 00:19:00|||||||||4
1721089200000|2024-07-16 00:20:00|||||||||60
1721089220000|2024-07-16 00:20:20|||||||||35
1721089270000|2024-07-16 00:21:10|||||||||3
1721089290000|2024-07-16 00:21:30|||||||||62
1721089300000|2024-07-16 00:21:40|||||||||47
1721089320000|2024-07-16 00:22:00|||||||||5
1721089360000|2024-07-16 00:22:40|||||||||20
1721089510000|2024-07-16 00:25:10|||||||||7
1721089520000|2024-07-16 00:25:20|||||||||2
1721089540000|2024-07-16 00:25:40|||||||||45
1721089760000|2024-07-16 00:29:20|||||||||4
1721089790000|2024-07-16 00:29:50|||||||||1
1721089840000|2024-07-16 00:30:40|||||||||6
1721090230000|2024-07-16 00:37:10|||||||||3
1721090300000|2024-07-16 00:38:20|||||||||10
1721090550000|2024-07-16 00:42:30|||||||||1
1721090560000|2024-07-16 00:42:40|||||||||6
1721090940000|2024-07-16 00:49:00|14.31|14.15|14.31|14.15|14.31|14.15|14.31|14.15|1
1721092090000|2024-07-16 01:08:10|||||||||5
1721092170000|2024-07-16 01:09:30|||||||||12
1721092260000|2024-07-16 01:11:00|||||||||26
1721092290000|2024-07-16 01:11:30|||||||||13
1721092360000|2024-07-16 01:12:40|||||||||16
1721092380000|2024-07-16 01:13:00|||||||||1
1721092490000|2024-07-16 01:14:50|||||||||13
1721092540000|2024-07-16 01:15:40|||||||||71
1721092680000|2024-07-16 01:18:00|||||||||10
1721092830000|2024-07-16 01:20:30|||||||||8
1721093100000|2024-07-16 01:25:00|||||||||2
1721093150000|2024-07-16 01:25:50|||||||||20
1721093170000|2024-07-16 01:26:10|||||||||5
1721093410000|2024-07-16 01:30:10|||||||||2
1721093720000|2024-07-16 01:35:20|||||||||2
1721094180000|2024-07-16 01:43:00|||||||||1
1721095830000|2024-07-16 02:10:30|||||||||1
1721096050000|2024-07-16 02:14:10|||||||||8
1721096860000|2024-07-16 02:27:40|||||||||12
1721097030000|2024-07-16 02:30:30|||||||||5
1721097430000|2024-07-16 02:37:10|||||||||4
1721098420000|2024-07-16 02:53:40|||||||||7
1721098560000|2024-07-16 02:56:00|||||||||1
1721098810000|2024-07-16 03:00:10|||||||||1
1721099410000|2024-07-16 03:10:10|||||||||4
1721099770000|2024-07-16 03:16:10|14.26|14.1|14.31|14.15|14.31|14.15|14.26|14.1|17
1721099780000|2024-07-16 03:16:20|||||||||75
1721099800000|2024-07-16 03:16:40|14.26|14.1|14.26|14.1|14.26|14.1|14.26|14.1|3
1721099820000|2024-07-16 03:17:00|14.31|14.15|14.31|14.15|14.31|14.15|14.31|14.15|172
1721099890000|2024-07-16 03:18:10|||||||||10
1721100010000|2024-07-16 03:20:10|||||||||1
1721100020000|2024-07-16 03:20:20|14.29|14.13|14.29|14.13|14.29|14.13|14.26|14.1|47
1721100030000|2024-07-16 03:20:30|14.26|14.1|14.29|14.13|14.29|14.13|14.26|14.1|12
1721100040000|2024-07-16 03:20:40|14.31|14.15|14.31|14.15|14.31|14.15|14.31|14.15|0
1721100100000|2024-07-16 03:21:40|||||||||7
1721100240000|2024-07-16 03:24:00|||||||||2
1721100340000|2024-07-16 03:25:40|||||||||15
1721100620000|2024-07-16 03:30:20|||||||||5
1721100690000|2024-07-16 03:31:30|||||||||5
1721100780000|2024-07-16 03:33:00|||||||||12
1721100790000|2024-07-16 03:33:10|||||||||1
1721100830000|2024-07-16 03:33:50|||||||||3
1721100940000|2024-07-16 03:35:40|||||||||3
1721101270000|2024-07-16 03:41:10|||||||||2
1721101590000|2024-07-16 03:46:30|||||||||1
1721101640000|2024-07-16 03:47:20|||||||||4
1721101690000|2024-07-16 03:48:10|||||||||11
1721101840000|2024-07-16 03:50:40|||||||||1
1721102140000|2024-07-16 03:55:40|||||||||2
1721102270000|2024-07-16 03:57:50|||||||||3
1721102390000|2024-07-16 03:59:50|||||||||2
1721102480000|2024-07-16 04:01:20|||||||||1
1721103520000|2024-07-16 04:18:40|||||||||1
1721105210000|2024-07-16 04:46:50|||||||||3
1721105590000|2024-07-16 04:53:10|||||||||9
1721105720000|2024-07-16 04:55:20|||||||||8
1721105930000|2024-07-16 04:58:50|||||||||3
1721106060000|2024-07-16 05:01:00|||||||||7
1721106080000|2024-07-16 05:01:20|||||||||3
1721106320000|2024-07-16 05:05:20|||||||||1
1721106700000|2024-07-16 05:11:40|||||||||1
1721106710000|2024-07-16 05:11:50|||||||||3
1721106720000|2024-07-16 05:12:00|||||||||3
1721106900000|2024-07-16 05:15:00|||||||||2
1721106920000|2024-07-16 05:15:20|||||||||43
1721107910000|2024-07-16 05:31:50|||||||||2
1721107950000|2024-07-16 05:32:30|||||||||1
1721107990000|2024-07-16 05:33:10|||||||||1
1721108410000|2024-07-16 05:40:10|||||||||9
1721108510000|2024-07-16 05:41:50|||||||||4
1721108680000|2024-07-16 05:44:40|||||||||2
1721108750000|2024-07-16 05:45:50|||||||||4
1721108800000|2024-07-16 05:46:40|||||||||1
1721108810000|2024-07-16 05:46:50|||||||||7
1721108960000|2024-07-16 05:49:20|||||||||16
1721109010000|2024-07-16 05:50:10|||||||||1
1721109120000|2024-07-16 05:52:00|||||||||10
1721109240000|2024-07-16 05:54:00|||||||||4
1721109330000|2024-07-16 05:55:30|||||||||2
1721109570000|2024-07-16 05:59:30|||||||||4
1721109630000|2024-07-16 06:00:30|14.36|14.2|14.36|14.2|14.36|14.2|14.36|14.2|268
1721109640000|2024-07-16 06:00:40|||||||||1
1721109660000|2024-07-16 06:01:00|||||||||1
1721109720000|2024-07-16 06:02:00|||||||||3
1721109740000|2024-07-16 06:02:20|14.39|14.23|14.41|14.25|14.41|14.25|14.39|14.23|84
1721109750000|2024-07-16 06:02:30|||||||||1
1721109760000|2024-07-16 06:02:40|14.36|14.2|14.36|14.2|14.36|14.2|14.36|14.2|14
1721109900000|2024-07-16 06:05:00|||||||||3
1721109910000|2024-07-16 06:05:10|||||||||21
1721109920000|2024-07-16 06:05:20|14.39|14.23|14.39|14.23|14.39|14.23|14.39|14.23|11
1721109930000|2024-07-16 06:05:30|14.41|14.25|14.41|14.25|14.41|14.25|14.41|14.25|8
1721109940000|2024-07-16 06:05:40|||||||||3
1721109990000|2024-07-16 06:06:30|||||||||51
1721110020000|2024-07-16 06:07:00|||||||||1
1721110080000|2024-07-16 06:08:00|||||||||1
1721110160000|2024-07-16 06:09:20|||||||||20
1721110190000|2024-07-16 06:09:50|||||||||1
1721110210000|2024-07-16 06:10:10|||||||||22
1721110290000|2024-07-16 06:11:30|||||||||1
1721110320000|2024-07-16 06:12:00|||||||||1
1721110410000|2024-07-16 06:13:30|||||||||1
1721110510000|2024-07-16 06:15:10|||||||||2
1721110580000|2024-07-16 06:16:20|||||||||10
1721110670000|2024-07-16 06:17:50|||||||||2
1721110810000|2024-07-16 06:20:10|||||||||1
1721111010000|2024-07-16 06:23:30|||||||||20
1721111060000|2024-07-16 06:24:20|||||||||1
1721111100000|2024-07-16 06:25:00|||||||||2
1721111340000|2024-07-16 06:29:00|||||||||21
1721111390000|2024-07-16 06:29:50|||||||||8
1721111410000|2024-07-16 06:30:10|||||||||1
1721111450000|2024-07-16 06:30:50|||||||||10
1721111470000|2024-07-16 06:31:10|||||||||1
1721111480000|2024-07-16 06:31:20|||||||||2
1721111500000|2024-07-16 06:31:40|||||||||1
1721111740000|2024-07-16 06:35:40|||||||||6
1721111790000|2024-07-16 06:36:30|||||||||1
1721111840000|2024-07-16 06:37:20|||||||||1
1721111880000|2024-07-16 06:38:00|||||||||1
1721111900000|2024-07-16 06:38:20|||||||||21
1721111960000|2024-07-16 06:39:20|||||||||1
1721112030000|2024-07-16 06:40:30|||||||||5
1721112050000|2024-07-16 06:40:50|||||||||7
1721112110000|2024-07-16 06:41:50|||||||||1
1721112170000|2024-07-16 06:42:50|||||||||1
1721112250000|2024-07-16 06:44:10|||||||||1
1721112280000|2024-07-16 06:44:40|||||||||86
1721112320000|2024-07-16 06:45:20|||||||||9
1721112330000|2024-07-16 06:45:30|||||||||1
1721112350000|2024-07-16 06:45:50|||||||||1
1721112430000|2024-07-16 06:47:10|||||||||1
1721112520000|2024-07-16 06:48:40|||||||||1
1721112590000|2024-07-16 06:49:50|||||||||22
1721112620000|2024-07-16 06:50:20|||||||||4
1721112690000|2024-07-16 06:51:30|||||||||1
1721112730000|2024-07-16 06:52:10|||||||||1
1721112750000|2024-07-16 06:52:30|||||||||1
1721112760000|2024-07-16 06:52:40|||||||||1
1721112780000|2024-07-16 06:53:00|||||||||1
1721112810000|2024-07-16 06:53:30|||||||||1
1721112820000|2024-07-16 06:53:40|||||||||42
1721112850000|2024-07-16 06:54:10|||||||||16
1721112870000|2024-07-16 06:54:30|14.44|14.28|14.44|14.28|14.44|14.28|14.44|14.28|46
1721112880000|2024-07-16 06:54:40|14.41|14.25|14.41|14.25|14.41|14.25|14.41|14.25|0
1721112890000|2024-07-16 06:54:50|||||||||1
1721112900000|2024-07-16 06:55:00|||||||||2
1721112910000|2024-07-16 06:55:10|||||||||20
1721112920000|2024-07-16 06:55:20|||||||||2
1721112930000|2024-07-16 06:55:30|||||||||1
1721112960000|2024-07-16 06:56:00|14.44|14.28|14.41|14.25|14.44|14.28|14.41|14.25|60
1721112970000|2024-07-16 06:56:10|||||||||1
1721112980000|2024-07-16 06:56:20|||||||||1
1721113010000|2024-07-16 06:56:50|||||||||1
1721113040000|2024-07-16 06:57:20|||||||||1
1721113060000|2024-07-16 06:57:40|||||||||1
1721113080000|2024-07-16 06:58:00|||||||||1
1721113110000|2024-07-16 06:58:30|||||||||1
1721113130000|2024-07-16 06:58:50|14.42|14.26|14.42|14.26|14.42|14.26|14.42|14.26|0
1721113140000|2024-07-16 06:59:00|||||||||1
1721113170000|2024-07-16 06:59:30|||||||||1
1721113200000|2024-07-16 07:00:00|||||||||3
1721113230000|2024-07-16 07:00:30|||||||||1
1721113240000|2024-07-16 07:00:40|||||||||2
1721113250000|2024-07-16 07:00:50|||||||||1
1721113260000|2024-07-16 07:01:00|||||||||2
1721113280000|2024-07-16 07:01:20|||||||||1
1721113290000|2024-07-16 07:01:30|||||||||1
1721113300000|2024-07-16 07:01:40|||||||||2
1721113310000|2024-07-16 07:01:50|||||||||1
1721113320000|2024-07-16 07:02:00|||||||||2
1721113330000|2024-07-16 07:02:10|||||||||2
1721113350000|2024-07-16 07:02:30|||||||||2
1721113360000|2024-07-16 07:02:40|||||||||2
1721113370000|2024-07-16 07:02:50|||||||||2
1721113380000|2024-07-16 07:03:00|||||||||1
1721113390000|2024-07-16 07:03:10|||||||||2
1721113400000|2024-07-16 07:03:20|||||||||2
1721113420000|2024-07-16 07:03:40|||||||||1
1721113430000|2024-07-16 07:03:50|||||||||10
1721113440000|2024-07-16 07:04:00|||||||||1
1721113460000|2024-07-16 07:04:20|||||||||3
1721113470000|2024-07-16 07:04:30|||||||||1
1721113500000|2024-07-16 07:05:00|||||||||10
1721113530000|2024-07-16 07:05:30|||||||||22
1721113550000|2024-07-16 07:05:50|||||||||5
1721113560000|2024-07-16 07:06:00|||||||||1
1721113590000|2024-07-16 07:06:30|||||||||27
1721113610000|2024-07-16 07:06:50|||||||||1
1721113630000|2024-07-16 07:07:10|||||||||2
1721113680000|2024-07-16 07:08:00|||||||||2
1721113720000|2024-07-16 07:08:40|||||||||1
1721113730000|2024-07-16 07:08:50|||||||||2
1721113740000|2024-07-16 07:09:00|||||||||1
1721113790000|2024-07-16 07:09:50|||||||||1
1721113810000|2024-07-16 07:10:10|||||||||12
1721113820000|2024-07-16 07:10:20|||||||||6
1721113840000|2024-07-16 07:10:40|||||||||3
1721113850000|2024-07-16 07:10:50|||||||||1
1721113860000|2024-07-16 07:11:00|||||||||1
1721113890000|2024-07-16 07:11:30|||||||||9
1721113900000|2024-07-16 07:11:40|||||||||8
1721113910000|2024-07-16 07:11:50|||||||||43
1721113920000|2024-07-16 07:12:00|||||||||1
1721113930000|2024-07-16 07:12:10|||||||||6
1721113950000|2024-07-16 07:12:30|||||||||1
1721113960000|2024-07-16 07:12:40|||||||||1
1721113980000|2024-07-16 07:13:00|||||||||1
1721113990000|2024-07-16 07:13:10|||||||||1
1721114010000|2024-07-16 07:13:30|||||||||31
1721114040000|2024-07-16 07:14:00|||||||||1
1721114050000|2024-07-16 07:14:10|||||||||1
1721114060000|2024-07-16 07:14:20|||||||||1
1721114080000|2024-07-16 07:14:40|||||||||1
1721114110000|2024-07-16 07:15:10|||||||||20
1721114120000|2024-07-16 07:15:20|||||||||1
1721114130000|2024-07-16 07:15:30|||||||||1
1721114260000|2024-07-16 07:17:40|||||||||7
1721114390000|2024-07-16 07:19:50|||||||||4
1721114410000|2024-07-16 07:20:10|||||||||6
1721114460000|2024-07-16 07:21:00|||||||||1
1721114550000|2024-07-16 07:22:30|||||||||19
1721114570000|2024-07-16 07:22:50|||||||||1
1721114640000|2024-07-16 07:24:00|||||||||1
1721114700000|2024-07-16 07:25:00|||||||||12
1721114710000|2024-07-16 07:25:10|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|128
1721114730000|2024-07-16 07:25:30|||||||||10
1721114750000|2024-07-16 07:25:50|||||||||4
1721114770000|2024-07-16 07:26:10|||||||||1
1721114880000|2024-07-16 07:28:00|||||||||18
1721114890000|2024-07-16 07:28:10|||||||||11
1721114910000|2024-07-16 07:28:30|||||||||4
1721114930000|2024-07-16 07:28:50|||||||||1
1721114990000|2024-07-16 07:29:50|||||||||3
1721115000000|2024-07-16 07:30:00|||||||||1
1721115020000|2024-07-16 07:30:20|||||||||21
1721115080000|2024-07-16 07:31:20|||||||||147
1721115090000|2024-07-16 07:31:30|||||||||1
1721115100000|2024-07-16 07:31:40|||||||||1
1721115110000|2024-07-16 07:31:50|||||||||1
1721115140000|2024-07-16 07:32:20|||||||||4
1721115170000|2024-07-16 07:32:50|||||||||2
1721115200000|2024-07-16 07:33:20|||||||||1
1721115230000|2024-07-16 07:33:50|||||||||1
1721115240000|2024-07-16 07:34:00|||||||||1
1721115300000|2024-07-16 07:35:00|||||||||5
1721115310000|2024-07-16 07:35:10|||||||||19
1721115370000|2024-07-16 07:36:10|||||||||8
1721115420000|2024-07-16 07:37:00|||||||||1
1721115430000|2024-07-16 07:37:10|||||||||1
1721115460000|2024-07-16 07:37:40|||||||||1
1721115500000|2024-07-16 07:38:20|||||||||1
1721115510000|2024-07-16 07:38:30|||||||||5
1721115580000|2024-07-16 07:39:40|||||||||3
1721115630000|2024-07-16 07:40:30|||||||||2
1721115670000|2024-07-16 07:41:10|||||||||3
1721115690000|2024-07-16 07:41:30|||||||||1
1721115760000|2024-07-16 07:42:40|||||||||1
1721115800000|2024-07-16 07:43:20|||||||||15
1721115820000|2024-07-16 07:43:40|||||||||1
1721115860000|2024-07-16 07:44:20|||||||||1
1721115870000|2024-07-16 07:44:30|||||||||14
1721115890000|2024-07-16 07:44:50|||||||||1
1721115960000|2024-07-16 07:46:00|||||||||1
1721116030000|2024-07-16 07:47:10|||||||||2
1721116130000|2024-07-16 07:48:50|||||||||39
1721116150000|2024-07-16 07:49:10|||||||||1
1721116170000|2024-07-16 07:49:30|||||||||1
1721116180000|2024-07-16 07:49:40|||||||||1
1721116220000|2024-07-16 07:50:20|||||||||2
1721116290000|2024-07-16 07:51:30|||||||||4
1721116310000|2024-07-16 07:51:50|||||||||1
1721116490000|2024-07-16 07:54:50|||||||||3
1721116500000|2024-07-16 07:55:00|||||||||8
1721116530000|2024-07-16 07:55:30|||||||||2
1721116570000|2024-07-16 07:56:10|||||||||1
1721116640000|2024-07-16 07:57:20|||||||||46
1721116680000|2024-07-16 07:58:00|14.42|14.26|14.42|14.26|14.42|14.26|14.42|14.26|99
1721116690000|2024-07-16 07:58:10|||||||||3
1721116710000|2024-07-16 07:58:30|||||||||1
1721116730000|2024-07-16 07:58:50|||||||||6
1721116750000|2024-07-16 07:59:10|||||||||1
1721116760000|2024-07-16 07:59:20|||||||||1
1721116770000|2024-07-16 07:59:30|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|80
1721116790000|2024-07-16 07:59:50|||||||||1
1721116800000|2024-07-16 08:00:00|||||||||1
1721116810000|2024-07-16 08:00:10|||||||||1
1721116820000|2024-07-16 08:00:20|14.42|14.26|14.42|14.26|14.42|14.26|14.39|14.23|9
1721116840000|2024-07-16 08:00:40|||||||||1
1721116850000|2024-07-16 08:00:50|14.39|14.23|14.42|14.26|14.42|14.26|14.39|14.23|1
1721116940000|2024-07-16 08:02:20|||||||||4
1721116950000|2024-07-16 08:02:30|||||||||1
1721116960000|2024-07-16 08:02:40|||||||||5
1721116980000|2024-07-16 08:03:00|||||||||1
1721116990000|2024-07-16 08:03:10|||||||||1
1721117010000|2024-07-16 08:03:30|||||||||1
1721117030000|2024-07-16 08:03:50|||||||||3
1721117040000|2024-07-16 08:04:00|||||||||1
1721117050000|2024-07-16 08:04:10|||||||||29
1721117060000|2024-07-16 08:04:20|||||||||86
1721117070000|2024-07-16 08:04:30|||||||||1
1721117080000|2024-07-16 08:04:40|||||||||65
1721117090000|2024-07-16 08:04:50|||||||||1
1721117100000|2024-07-16 08:05:00|||||||||1
1721117120000|2024-07-16 08:05:20|||||||||1
1721117140000|2024-07-16 08:05:40|||||||||205
1721117150000|2024-07-16 08:05:50|||||||||31
1721117160000|2024-07-16 08:06:00|||||||||2
1721117190000|2024-07-16 08:06:30|||||||||1
1721117250000|2024-07-16 08:07:30|||||||||1
1721117420000|2024-07-16 08:10:20|||||||||8
1721117430000|2024-07-16 08:10:30|||||||||1
1721117440000|2024-07-16 08:10:40|||||||||1
1721117460000|2024-07-16 08:11:00|||||||||1
1721117480000|2024-07-16 08:11:20|||||||||1
1721117510000|2024-07-16 08:11:50|||||||||1
1721117520000|2024-07-16 08:12:00|||||||||29
1721117560000|2024-07-16 08:12:40|||||||||1
1721117570000|2024-07-16 08:12:50|||||||||2
1721117580000|2024-07-16 08:13:00|||||||||1
1721117670000|2024-07-16 08:14:30|||||||||5
1721117730000|2024-07-16 08:15:30|||||||||72
1721117750000|2024-07-16 08:15:50|||||||||1
1721117770000|2024-07-16 08:16:10|||||||||1
1721117780000|2024-07-16 08:16:20|||||||||1
1721117790000|2024-07-16 08:16:30|||||||||1
1721117820000|2024-07-16 08:17:00|||||||||1
1721117840000|2024-07-16 08:17:20|||||||||2
1721117880000|2024-07-16 08:18:00|||||||||1
1721117910000|2024-07-16 08:18:30|||||||||1
1721117930000|2024-07-16 08:18:50|||||||||3
1721117970000|2024-07-16 08:19:30|||||||||2
1721118020000|2024-07-16 08:20:20|||||||||1
1721118040000|2024-07-16 08:20:40|||||||||1
1721118060000|2024-07-16 08:21:00|||||||||1
1721118110000|2024-07-16 08:21:50|||||||||5
1721118120000|2024-07-16 08:22:00|||||||||33
1721118150000|2024-07-16 08:22:30|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|33
1721118170000|2024-07-16 08:22:50|||||||||1
1721118270000|2024-07-16 08:24:30|||||||||6
1721118320000|2024-07-16 08:25:20|||||||||2
1721118340000|2024-07-16 08:25:40|||||||||4
1721118450000|2024-07-16 08:27:30|||||||||1
1721118490000|2024-07-16 08:28:10|||||||||1
1721118560000|2024-07-16 08:29:20|||||||||1
1721118600000|2024-07-16 08:30:00|||||||||1
1721118680000|2024-07-16 08:31:20|||||||||25
1721118690000|2024-07-16 08:31:30|||||||||4
1721118700000|2024-07-16 08:31:40|||||||||1
1721118900000|2024-07-16 08:35:00|||||||||6
1721118970000|2024-07-16 08:36:10|||||||||1
1721118990000|2024-07-16 08:36:30|||||||||2
1721119130000|2024-07-16 08:38:50|||||||||38
1721119140000|2024-07-16 08:39:00|||||||||25
1721119170000|2024-07-16 08:39:30|||||||||1
1721119190000|2024-07-16 08:39:50|||||||||1
1721119240000|2024-07-16 08:40:40|||||||||1
1721119300000|2024-07-16 08:41:40|||||||||1
1721119330000|2024-07-16 08:42:10|||||||||1
1721119370000|2024-07-16 08:42:50|||||||||1
1721119440000|2024-07-16 08:44:00|||||||||6
1721119560000|2024-07-16 08:46:00|||||||||1
1721119570000|2024-07-16 08:46:10|||||||||1
1721119750000|2024-07-16 08:49:10|||||||||2
1721119770000|2024-07-16 08:49:30|||||||||1
1721119800000|2024-07-16 08:50:00|||||||||6
1721119810000|2024-07-16 08:50:10|||||||||52
1721119840000|2024-07-16 08:50:40|||||||||1
1721119960000|2024-07-16 08:52:40|||||||||1
1721119970000|2024-07-16 08:52:50|||||||||1
1721120280000|2024-07-16 08:58:00|||||||||4
1721120390000|2024-07-16 08:59:50|||||||||39
1721120440000|2024-07-16 09:00:40|||||||||1
1721120510000|2024-07-16 09:01:50|||||||||1
1721120750000|2024-07-16 09:05:50|||||||||3
1721120850000|2024-07-16 09:07:30|||||||||19
1721120870000|2024-07-16 09:07:50|||||||||1
1721120880000|2024-07-16 09:08:00|||||||||20
1721120890000|2024-07-16 09:08:10|||||||||10
1721120910000|2024-07-16 09:08:30|||||||||1
1721120950000|2024-07-16 09:09:10|||||||||3
1721120970000|2024-07-16 09:09:30|||||||||10
1721121120000|2024-07-16 09:12:00|||||||||3
1721121180000|2024-07-16 09:13:00|||||||||1
1721121280000|2024-07-16 09:14:40|||||||||1
1721121330000|2024-07-16 09:15:30|||||||||1
1721121520000|2024-07-16 09:18:40|||||||||1
1721121540000|2024-07-16 09:19:00|||||||||3
1721121590000|2024-07-16 09:19:50|||||||||1
1721122130000|2024-07-16 09:28:50|||||||||125
1721122140000|2024-07-16 09:29:00|||||||||1
1721122190000|2024-07-16 09:29:50|||||||||1
1721122610000|2024-07-16 09:36:50|||||||||6
1721122620000|2024-07-16 09:37:00|||||||||18
1721122660000|2024-07-16 09:37:40|||||||||1
1721122720000|2024-07-16 09:38:40|||||||||2
1721122730000|2024-07-16 09:38:50|||||||||5
1721122740000|2024-07-16 09:39:00|||||||||17
1721122800000|2024-07-16 09:40:00|||||||||2
1721123030000|2024-07-16 09:43:50|||||||||3
1721123100000|2024-07-16 09:45:00|||||||||1
1721123120000|2024-07-16 09:45:20|||||||||15
1721123140000|2024-07-16 09:45:40|||||||||1
1721123310000|2024-07-16 09:48:30|||||||||2
1721123340000|2024-07-16 09:49:00|||||||||1
1721123350000|2024-07-16 09:49:10|||||||||1
1721123450000|2024-07-16 09:50:50|||||||||11
1721123470000|2024-07-16 09:51:10|||||||||1
1721123610000|2024-07-16 09:53:30|||||||||9
1721123750000|2024-07-16 09:55:50|||||||||8
1721123910000|2024-07-16 09:58:30|||||||||37
1721123930000|2024-07-16 09:58:50|||||||||1
1721123980000|2024-07-16 09:59:40|||||||||1
1721124180000|2024-07-16 10:03:00|||||||||1
1721124190000|2024-07-16 10:03:10|||||||||3
1721124380000|2024-07-16 10:06:20|||||||||2
1721124520000|2024-07-16 10:08:40|||||||||2
1721124570000|2024-07-16 10:09:30|||||||||4
1721124660000|2024-07-16 10:11:00|||||||||1
1721124800000|2024-07-16 10:13:20|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|81
1721124860000|2024-07-16 10:14:20|||||||||4
1721124940000|2024-07-16 10:15:40|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|82
1721125200000|2024-07-16 10:20:00|||||||||136
1721125320000|2024-07-16 10:22:00|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|3
1721125390000|2024-07-16 10:23:10|||||||||1
1721125570000|2024-07-16 10:26:10|||||||||7
1721125580000|2024-07-16 10:26:20|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|30
1721126010000|2024-07-16 10:33:30|||||||||5
1721126080000|2024-07-16 10:34:40|||||||||1
1721126100000|2024-07-16 10:35:00|||||||||1
1721126910000|2024-07-16 10:48:30|||||||||1
1721127080000|2024-07-16 10:51:20|||||||||68
1721127500000|2024-07-16 10:58:20|||||||||2
1721127540000|2024-07-16 10:59:00|||||||||55
1721127630000|2024-07-16 11:00:30|||||||||1
1721127720000|2024-07-16 11:02:00|||||||||1
1721127770000|2024-07-16 11:02:50|||||||||1
1721127980000|2024-07-16 11:06:20|||||||||2
1721128060000|2024-07-16 11:07:40|||||||||1
1721128100000|2024-07-16 11:08:20|||||||||2
1721128380000|2024-07-16 11:13:00|||||||||1
1721128700000|2024-07-16 11:18:20|||||||||1
1721128820000|2024-07-16 11:20:20|||||||||1
1721129070000|2024-07-16 11:24:30|||||||||3
1721129290000|2024-07-16 11:28:10|||||||||1
1721129410000|2024-07-16 11:30:10|||||||||1
1721129520000|2024-07-16 11:32:00|||||||||2
1721129540000|2024-07-16 11:32:20|||||||||36
1721129550000|2024-07-16 11:32:30|||||||||3
1721129730000|2024-07-16 11:35:30|||||||||2
1721129890000|2024-07-16 11:38:10|||||||||1
1721129940000|2024-07-16 11:39:00|||||||||1
1721129970000|2024-07-16 11:39:30|||||||||3
1721130040000|2024-07-16 11:40:40|||||||||2
1721130240000|2024-07-16 11:44:00|||||||||1
1721130250000|2024-07-16 11:44:10|||||||||3
1721130460000|2024-07-16 11:47:40|||||||||2
1721130490000|2024-07-16 11:48:10|||||||||7
1721130500000|2024-07-16 11:48:20|||||||||3
1721130560000|2024-07-16 11:49:20|||||||||1
1721130650000|2024-07-16 11:50:50|||||||||2
1721130670000|2024-07-16 11:51:10|||||||||1
1721130780000|2024-07-16 11:53:00|||||||||2
1721130860000|2024-07-16 11:54:20|||||||||1
1721130990000|2024-07-16 11:56:30|||||||||2
1721131200000|2024-07-16 12:00:00|||||||||1
1721131310000|2024-07-16 12:01:50|||||||||2
1721131480000|2024-07-16 12:04:40|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|170
1721131520000|2024-07-16 12:05:20|||||||||1
1721131620000|2024-07-16 12:07:00|||||||||2
1721131740000|2024-07-16 12:09:00|||||||||1
1721131830000|2024-07-16 12:10:30|||||||||2
1721131980000|2024-07-16 12:13:00|||||||||1
1721132040000|2024-07-16 12:14:00|||||||||1
1721132150000|2024-07-16 12:15:50|||||||||2
1721132180000|2024-07-16 12:16:20|||||||||1
1721132290000|2024-07-16 12:18:10|||||||||2
1721132310000|2024-07-16 12:18:30|||||||||1
1721132320000|2024-07-16 12:18:40|||||||||15
1721132360000|2024-07-16 12:19:20|||||||||29
1721132480000|2024-07-16 12:21:20|||||||||25
1721132560000|2024-07-16 12:22:40|||||||||1
1721132570000|2024-07-16 12:22:50|||||||||1
1721132640000|2024-07-16 12:24:00|||||||||3
1721132670000|2024-07-16 12:24:30|||||||||1
1721132770000|2024-07-16 12:26:10|||||||||15
1721132780000|2024-07-16 12:26:20|||||||||1
1721132820000|2024-07-16 12:27:00|||||||||64
1721132830000|2024-07-16 12:27:10|||||||||2
1721132870000|2024-07-16 12:27:50|||||||||2
1721132880000|2024-07-16 12:28:00|||||||||5
1721132940000|2024-07-16 12:29:00|||||||||1
1721132950000|2024-07-16 12:29:10|||||||||4
1721132970000|2024-07-16 12:29:30|||||||||5
1721132980000|2024-07-16 12:29:40|||||||||18
1721132990000|2024-07-16 12:29:50|||||||||41
1721133000000|2024-07-16 12:30:00|||||||||99
1721133030000|2024-07-16 12:30:30|||||||||1
1721133050000|2024-07-16 12:30:50|||||||||1
1721133060000|2024-07-16 12:31:00|||||||||14
1721133070000|2024-07-16 12:31:10|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|11
1721133080000|2024-07-16 12:31:20|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|47
1721133090000|2024-07-16 12:31:30|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|68
1721133120000|2024-07-16 12:32:00|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|235
1721133130000|2024-07-16 12:32:10|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|4
1721133140000|2024-07-16 12:32:20|14.3|14.14|14.3|14.14|14.3|14.14|14.3|14.14|0
1721133150000|2024-07-16 12:32:30|14.32|14.16|14.3|14.14|14.32|14.16|14.3|14.14|15
1721133160000|2024-07-16 12:32:40|14.27|14.11|14.27|14.11|14.3|14.14|14.27|14.11|6
1721133170000|2024-07-16 12:32:50|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|11
1721133180000|2024-07-16 12:33:00|||||||||1
1721133200000|2024-07-16 12:33:20|||||||||1
1721133220000|2024-07-16 12:33:40|||||||||1
1721133240000|2024-07-16 12:34:00|14.27|14.11|14.32|14.16|14.32|14.16|14.27|14.11|14
1721133250000|2024-07-16 12:34:10|||||||||1
1721133260000|2024-07-16 12:34:20|14.3|14.14|14.32|14.16|14.32|14.16|14.3|14.14|15
1721133270000|2024-07-16 12:34:30|||||||||1
1721133280000|2024-07-16 12:34:40|||||||||1
1721133300000|2024-07-16 12:35:00|||||||||1
1721133310000|2024-07-16 12:35:10|||||||||1
1721133320000|2024-07-16 12:35:20|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|35
1721133330000|2024-07-16 12:35:30|||||||||523
1721133340000|2024-07-16 12:35:40|||||||||1
1721133350000|2024-07-16 12:35:50|||||||||50
1721133360000|2024-07-16 12:36:00|||||||||95
1721133370000|2024-07-16 12:36:10|||||||||10
1721133380000|2024-07-16 12:36:20|||||||||1
1721133390000|2024-07-16 12:36:30|||||||||33
1721133410000|2024-07-16 12:36:50|||||||||2
1721133430000|2024-07-16 12:37:10|||||||||1
1721133450000|2024-07-16 12:37:30|||||||||1
1721133460000|2024-07-16 12:37:40|||||||||1
1721133490000|2024-07-16 12:38:10|||||||||1
1721133500000|2024-07-16 12:38:20|||||||||3
1721133510000|2024-07-16 12:38:30|||||||||1
1721133520000|2024-07-16 12:38:40|||||||||3
1721133530000|2024-07-16 12:38:50|||||||||15
1721133540000|2024-07-16 12:39:00|||||||||3
1721133560000|2024-07-16 12:39:20|14.25|14.09|14.27|14.11|14.27|14.11|14.25|14.09|198
1721133580000|2024-07-16 12:39:40|||||||||2
1721133590000|2024-07-16 12:39:50|||||||||6
1721133600000|2024-07-16 12:40:00|||||||||1
1721133610000|2024-07-16 12:40:10|||||||||3
1721133620000|2024-07-16 12:40:20|||||||||2
1721133630000|2024-07-16 12:40:30|||||||||1
1721133640000|2024-07-16 12:40:40|||||||||11
1721133650000|2024-07-16 12:40:50|||||||||1
1721133660000|2024-07-16 12:41:00|||||||||1
1721133680000|2024-07-16 12:41:20|||||||||1
1721133710000|2024-07-16 12:41:50|||||||||2
1721133720000|2024-07-16 12:42:00|||||||||1
1721133750000|2024-07-16 12:42:30|||||||||2
1721133760000|2024-07-16 12:42:40|||||||||1
1721133770000|2024-07-16 12:42:50|||||||||1
1721133790000|2024-07-16 12:43:10|||||||||2
1721133820000|2024-07-16 12:43:40|||||||||4
1721133830000|2024-07-16 12:43:50|||||||||3
1721133850000|2024-07-16 12:44:10|||||||||1
1721133860000|2024-07-16 12:44:20|||||||||1
1721133870000|2024-07-16 12:44:30|||||||||5
1721133890000|2024-07-16 12:44:50|||||||||15
1721133920000|2024-07-16 12:45:20|||||||||3
1721133930000|2024-07-16 12:45:30|||||||||1
1721133950000|2024-07-16 12:45:50|||||||||1
1721133960000|2024-07-16 12:46:00|||||||||1
1721133980000|2024-07-16 12:46:20|||||||||2
1721134000000|2024-07-16 12:46:40|||||||||1
1721134020000|2024-07-16 12:47:00|||||||||2
1721134040000|2024-07-16 12:47:20|||||||||1
1721134050000|2024-07-16 12:47:30|||||||||1
1721134080000|2024-07-16 12:48:00|||||||||2
1721134090000|2024-07-16 12:48:10|||||||||21
1721134110000|2024-07-16 12:48:30|||||||||3
1721134140000|2024-07-16 12:49:00|||||||||1
1721134170000|2024-07-16 12:49:30|||||||||1
1721134180000|2024-07-16 12:49:40|||||||||1
1721134190000|2024-07-16 12:49:50|||||||||2
1721134200000|2024-07-16 12:50:00|||||||||26
1721134210000|2024-07-16 12:50:10|||||||||1
1721134230000|2024-07-16 12:50:30|||||||||1
1721134250000|2024-07-16 12:50:50|||||||||1
1721134260000|2024-07-16 12:51:00|||||||||1
1721134280000|2024-07-16 12:51:20|||||||||101
1721134290000|2024-07-16 12:51:30|||||||||40
1721134320000|2024-07-16 12:52:00|||||||||1
1721134340000|2024-07-16 12:52:20|||||||||1
1721134350000|2024-07-16 12:52:30|||||||||1
1721134370000|2024-07-16 12:52:50|||||||||171
1721134380000|2024-07-16 12:53:00|||||||||6
1721134390000|2024-07-16 12:53:10|||||||||5
1721134400000|2024-07-16 12:53:20|||||||||71
1721134410000|2024-07-16 12:53:30|||||||||2
1721134420000|2024-07-16 12:53:40|||||||||2
1721134430000|2024-07-16 12:53:50|||||||||1
1721134460000|2024-07-16 12:54:20|||||||||21
1721134470000|2024-07-16 12:54:30|||||||||1
1721134500000|2024-07-16 12:55:00|||||||||3
1721134530000|2024-07-16 12:55:30|||||||||3
1721134560000|2024-07-16 12:56:00|||||||||1
1721134590000|2024-07-16 12:56:30|||||||||7
1721134600000|2024-07-16 12:56:40|||||||||8
1721134610000|2024-07-16 12:56:50|||||||||1
1721134620000|2024-07-16 12:57:00|||||||||1
1721134630000|2024-07-16 12:57:10|||||||||50
1721134640000|2024-07-16 12:57:20|||||||||1
1721134660000|2024-07-16 12:57:40|||||||||1
1721134670000|2024-07-16 12:57:50|||||||||1
1721134680000|2024-07-16 12:58:00|||||||||3
1721134690000|2024-07-16 12:58:10|||||||||1
1721134700000|2024-07-16 12:58:20|||||||||4
1721134710000|2024-07-16 12:58:30|||||||||1
1721134720000|2024-07-16 12:58:40|||||||||1
1721134750000|2024-07-16 12:59:10|||||||||1
1721134760000|2024-07-16 12:59:20|||||||||4
1721134770000|2024-07-16 12:59:30|||||||||1
1721134780000|2024-07-16 12:59:40|||||||||3
1721134800000|2024-07-16 13:00:00|||||||||2
1721134820000|2024-07-16 13:00:20|||||||||2
1721134850000|2024-07-16 13:00:50|||||||||1
1721134860000|2024-07-16 13:01:00|||||||||3
1721134870000|2024-07-16 13:01:10|||||||||1
1721134880000|2024-07-16 13:01:20|||||||||9
1721134910000|2024-07-16 13:01:50|||||||||1
1721134920000|2024-07-16 13:02:00|||||||||2
1721134940000|2024-07-16 13:02:20|||||||||1
1721134970000|2024-07-16 13:02:50|||||||||65
1721134990000|2024-07-16 13:03:10|||||||||34
1721135010000|2024-07-16 13:03:30|||||||||2
1721135020000|2024-07-16 13:03:40|||||||||1
1721135030000|2024-07-16 13:03:50|||||||||5
1721135050000|2024-07-16 13:04:10|||||||||1
1721135070000|2024-07-16 13:04:30|||||||||1
1721135090000|2024-07-16 13:04:50|||||||||1
1721135100000|2024-07-16 13:05:00|||||||||1
1721135130000|2024-07-16 13:05:30|||||||||2
1721135140000|2024-07-16 13:05:40|||||||||1
1721135170000|2024-07-16 13:06:10|||||||||1
1721135180000|2024-07-16 13:06:20|||||||||3
1721135200000|2024-07-16 13:06:40|||||||||3
1721135210000|2024-07-16 13:06:50|||||||||64
1721135220000|2024-07-16 13:07:00|||||||||3
1721135230000|2024-07-16 13:07:10|||||||||1
1721135260000|2024-07-16 13:07:40|||||||||2
1721135280000|2024-07-16 13:08:00|||||||||1
1721135300000|2024-07-16 13:08:20|||||||||2
1721135330000|2024-07-16 13:08:50|||||||||1
1721135340000|2024-07-16 13:09:00|||||||||1
1721135350000|2024-07-16 13:09:10|||||||||84
1721135360000|2024-07-16 13:09:20|||||||||1
1721135380000|2024-07-16 13:09:40|||||||||1
1721135390000|2024-07-16 13:09:50|||||||||3
1721135400000|2024-07-16 13:10:00|||||||||1
1721135410000|2024-07-16 13:10:10|||||||||39
1721135420000|2024-07-16 13:10:20|||||||||1
1721135430000|2024-07-16 13:10:30|||||||||3
1721135440000|2024-07-16 13:10:40|||||||||11
1721135470000|2024-07-16 13:11:10|||||||||2
1721135510000|2024-07-16 13:11:50|||||||||9
1721135540000|2024-07-16 13:12:20|||||||||1
1721135550000|2024-07-16 13:12:30|||||||||57
1721135560000|2024-07-16 13:12:40|||||||||81
1721135570000|2024-07-16 13:12:50|||||||||17
1721135580000|2024-07-16 13:13:00|||||||||20
1721135600000|2024-07-16 13:13:20|||||||||2
1721135630000|2024-07-16 13:13:50|||||||||1
1721135640000|2024-07-16 13:14:00|||||||||6
1721135650000|2024-07-16 13:14:10|||||||||2
1721135660000|2024-07-16 13:14:20|||||||||2
1721135670000|2024-07-16 13:14:30|||||||||14
1721135680000|2024-07-16 13:14:40|||||||||3
1721135700000|2024-07-16 13:15:00|||||||||1
1721135710000|2024-07-16 13:15:10|||||||||1
1721135720000|2024-07-16 13:15:20|||||||||19
1721135730000|2024-07-16 13:15:30|||||||||2
1721135740000|2024-07-16 13:15:40|||||||||2
1721135750000|2024-07-16 13:15:50|||||||||1
1721135760000|2024-07-16 13:16:00|||||||||1
1721135770000|2024-07-16 13:16:10|||||||||2
1721135780000|2024-07-16 13:16:20|||||||||1
1721135790000|2024-07-16 13:16:30|||||||||1
1721135800000|2024-07-16 13:16:40|||||||||117
1721135810000|2024-07-16 13:16:50|||||||||1
1721135840000|2024-07-16 13:17:20|||||||||1
1721135850000|2024-07-16 13:17:30|||||||||4
1721135860000|2024-07-16 13:17:40|||||||||3
1721135870000|2024-07-16 13:17:50|||||||||2
1721135880000|2024-07-16 13:18:00|||||||||7
1721135890000|2024-07-16 13:18:10|||||||||2
1721135900000|2024-07-16 13:18:20|||||||||31
1721135910000|2024-07-16 13:18:30|||||||||19
1721135940000|2024-07-16 13:19:00|||||||||4
1721135950000|2024-07-16 13:19:10|||||||||1
1721135960000|2024-07-16 13:19:20|||||||||25
1721135970000|2024-07-16 13:19:30|||||||||57
1721135980000|2024-07-16 13:19:40|||||||||17
1721136000000|2024-07-16 13:20:00|||||||||1
1721136020000|2024-07-16 13:20:20|||||||||1
1721136030000|2024-07-16 13:20:30|||||||||1
1721136040000|2024-07-16 13:20:40|||||||||2
1721136060000|2024-07-16 13:21:00|||||||||9
1721136080000|2024-07-16 13:21:20|||||||||2
1721136090000|2024-07-16 13:21:30|||||||||9
1721136100000|2024-07-16 13:21:40|14.22|14.06|14.22|14.06|14.22|14.06|14.22|14.06|272
1721136120000|2024-07-16 13:22:00|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|34
1721136130000|2024-07-16 13:22:10|14.27|14.11|14.27|14.11|14.27|14.11|14.25|14.09|24
1721136140000|2024-07-16 13:22:20|||||||||1
1721136150000|2024-07-16 13:22:30|||||||||1
1721136160000|2024-07-16 13:22:40|||||||||1
1721136180000|2024-07-16 13:23:00|||||||||3
1721136190000|2024-07-16 13:23:10|||||||||1
1721136200000|2024-07-16 13:23:20|14.22|14.06|14.27|14.11|14.27|14.11|14.22|14.06|23
1721136220000|2024-07-16 13:23:40|||||||||3
1721136230000|2024-07-16 13:23:50|||||||||1
1721136250000|2024-07-16 13:24:10|||||||||89
1721136260000|2024-07-16 13:24:20|||||||||1
1721136270000|2024-07-16 13:24:30|||||||||1
1721136290000|2024-07-16 13:24:50|14.25|14.09|14.25|14.09|14.25|14.09|14.25|14.09|72
1721136300000|2024-07-16 13:25:00|14.27|14.11|14.27|14.11|14.27|14.11|14.22|14.06|17
1721136310000|2024-07-16 13:25:10|14.25|14.09|14.22|14.06|14.27|14.11|14.22|14.06|10
1721136320000|2024-07-16 13:25:20|14.27|14.11|14.25|14.09|14.27|14.11|14.25|14.09|2
1721136330000|2024-07-16 13:25:30|14.27|14.11|14.27|14.11|14.27|14.11|14.25|14.09|16
1721136340000|2024-07-16 13:25:40|||||||||94
1721136370000|2024-07-16 13:26:10|||||||||40
1721136380000|2024-07-16 13:26:20|||||||||6
1721136390000|2024-07-16 13:26:30|||||||||1
1721136400000|2024-07-16 13:26:40|||||||||20
1721136420000|2024-07-16 13:27:00|||||||||12
1721136440000|2024-07-16 13:27:20|||||||||1
1721136450000|2024-07-16 13:27:30|||||||||1
1721136480000|2024-07-16 13:28:00|||||||||2
1721136510000|2024-07-16 13:28:30|||||||||2
1721136520000|2024-07-16 13:28:40|||||||||1
1721136530000|2024-07-16 13:28:50|||||||||1
1721136540000|2024-07-16 13:29:00|||||||||16
1721136550000|2024-07-16 13:29:10|||||||||18
1721136560000|2024-07-16 13:29:20|||||||||11
1721136570000|2024-07-16 13:29:30|||||||||2
1721136580000|2024-07-16 13:29:40|||||||||2
1721136600000|2024-07-16 13:30:00|||||||||13
1721136610000|2024-07-16 13:30:10|||||||||10
1721136620000|2024-07-16 13:30:20|||||||||10
1721136630000|2024-07-16 13:30:30|||||||||11
1721136640000|2024-07-16 13:30:40|||||||||15
1721136650000|2024-07-16 13:30:50|||||||||18
1721136660000|2024-07-16 13:31:00|||||||||82
1721136670000|2024-07-16 13:31:10|||||||||5
1721136680000|2024-07-16 13:31:20|||||||||3
1721136690000|2024-07-16 13:31:30|||||||||4
1721136700000|2024-07-16 13:31:40|||||||||15
1721136710000|2024-07-16 13:31:50|||||||||6
1721136720000|2024-07-16 13:32:00|||||||||4
1721136730000|2024-07-16 13:32:10|||||||||53
1721136740000|2024-07-16 13:32:20|||||||||3
1721136750000|2024-07-16 13:32:30|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|8
1721136760000|2024-07-16 13:32:40|||||||||7
1721136770000|2024-07-16 13:32:50|||||||||2
1721136780000|2024-07-16 13:33:00|||||||||5
1721136790000|2024-07-16 13:33:10|||||||||1
1721136800000|2024-07-16 13:33:20|||||||||77
1721136810000|2024-07-16 13:33:30|||||||||2
1721136820000|2024-07-16 13:33:40|||||||||29
1721136830000|2024-07-16 13:33:50|||||||||17
1721136840000|2024-07-16 13:34:00|||||||||3
1721136850000|2024-07-16 13:34:10|||||||||1
1721136860000|2024-07-16 13:34:20|||||||||45
1721136870000|2024-07-16 13:34:30|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|44
1721136880000|2024-07-16 13:34:40|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|89
1721136890000|2024-07-16 13:34:50|||||||||13
1721136900000|2024-07-16 13:35:00|||||||||21
1721136910000|2024-07-16 13:35:10|||||||||6
1721136920000|2024-07-16 13:35:20|||||||||1
1721136930000|2024-07-16 13:35:30|||||||||206
1721136940000|2024-07-16 13:35:40|||||||||1
1721136950000|2024-07-16 13:35:50|||||||||29
1721136960000|2024-07-16 13:36:00|||||||||1
1721136970000|2024-07-16 13:36:10|||||||||7
1721136980000|2024-07-16 13:36:20|||||||||3
1721136990000|2024-07-16 13:36:30|||||||||4
1721137000000|2024-07-16 13:36:40|||||||||75
1721137010000|2024-07-16 13:36:50|||||||||8
1721137020000|2024-07-16 13:37:00|||||||||63
1721137050000|2024-07-16 13:37:30|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|72
1721137060000|2024-07-16 13:37:40|||||||||82
1721137070000|2024-07-16 13:37:50|||||||||1
1721137090000|2024-07-16 13:38:10|||||||||103
1721137100000|2024-07-16 13:38:20|||||||||17
1721137110000|2024-07-16 13:38:30|||||||||28
1721137120000|2024-07-16 13:38:40|||||||||9
1721137130000|2024-07-16 13:38:50|||||||||3
1721137140000|2024-07-16 13:39:00|||||||||2
1721137150000|2024-07-16 13:39:10|||||||||23
1721137160000|2024-07-16 13:39:20|||||||||2
1721137170000|2024-07-16 13:39:30|||||||||2
1721137180000|2024-07-16 13:39:40|||||||||6
1721137190000|2024-07-16 13:39:50|||||||||54
1721137200000|2024-07-16 13:40:00|||||||||8
1721137210000|2024-07-16 13:40:10|||||||||8
1721137220000|2024-07-16 13:40:20|||||||||1
1721137230000|2024-07-16 13:40:30|||||||||4
1721137240000|2024-07-16 13:40:40|||||||||58
1721137250000|2024-07-16 13:40:50|||||||||8
1721137270000|2024-07-16 13:41:10|||||||||19
1721137280000|2024-07-16 13:41:20|||||||||3
1721137290000|2024-07-16 13:41:30|||||||||2
1721137300000|2024-07-16 13:41:40|||||||||2
1721137310000|2024-07-16 13:41:50|||||||||9
1721137320000|2024-07-16 13:42:00|||||||||5
1721137330000|2024-07-16 13:42:10|||||||||13
1721137340000|2024-07-16 13:42:20|||||||||23
1721137350000|2024-07-16 13:42:30|||||||||2
1721137360000|2024-07-16 13:42:40|||||||||10
1721137370000|2024-07-16 13:42:50|||||||||9
1721137380000|2024-07-16 13:43:00|||||||||6
1721137390000|2024-07-16 13:43:10|||||||||1
1721137400000|2024-07-16 13:43:20|||||||||2
1721137410000|2024-07-16 13:43:30|||||||||90
1721137420000|2024-07-16 13:43:40|||||||||5
1721137430000|2024-07-16 13:43:50|||||||||3
1721137440000|2024-07-16 13:44:00|||||||||17
1721137450000|2024-07-16 13:44:10|||||||||75
1721137460000|2024-07-16 13:44:20|||||||||13
1721137470000|2024-07-16 13:44:30|||||||||2
1721137480000|2024-07-16 13:44:40|||||||||1
1721137490000|2024-07-16 13:44:50|||||||||15
1721137500000|2024-07-16 13:45:00|||||||||24
1721137510000|2024-07-16 13:45:10|||||||||34
1721137520000|2024-07-16 13:45:20|||||||||4
1721137530000|2024-07-16 13:45:30|||||||||49
1721137540000|2024-07-16 13:45:40|||||||||9
1721137550000|2024-07-16 13:45:50|||||||||4
1721137560000|2024-07-16 13:46:00|||||||||2
1721137570000|2024-07-16 13:46:10|||||||||2
1721137580000|2024-07-16 13:46:20|14.22|14.06|14.22|14.06|14.22|14.06|14.22|14.06|121
1721137590000|2024-07-16 13:46:30|||||||||12
1721137600000|2024-07-16 13:46:40|||||||||3
1721137610000|2024-07-16 13:46:50|||||||||25
1721137620000|2024-07-16 13:47:00|||||||||2
1721137630000|2024-07-16 13:47:10|14.27|14.11|14.27|14.11|14.27|14.11|14.27|14.11|38
1721137640000|2024-07-16 13:47:20|||||||||76
1721137650000|2024-07-16 13:47:30|||||||||4
1721137660000|2024-07-16 13:47:40|||||||||2
1721137670000|2024-07-16 13:47:50|||||||||1
1721137700000|2024-07-16 13:48:20|||||||||5
1721137710000|2024-07-16 13:48:30|||||||||1
1721137730000|2024-07-16 13:48:50|||||||||47
1721137740000|2024-07-16 13:49:00|||||||||3
1721137750000|2024-07-16 13:49:10|||||||||3
1721137760000|2024-07-16 13:49:20|||||||||9
1721137780000|2024-07-16 13:49:40|||||||||55
1721137790000|2024-07-16 13:49:50|||||||||7
1721137800000|2024-07-16 13:50:00|||||||||47
1721137810000|2024-07-16 13:50:10|||||||||24
1721137820000|2024-07-16 13:50:20|||||||||25
1721137830000|2024-07-16 13:50:30|||||||||6
1721137840000|2024-07-16 13:50:40|||||||||7
1721137850000|2024-07-16 13:50:50|||||||||1
1721137860000|2024-07-16 13:51:00|||||||||8
1721137870000|2024-07-16 13:51:10|||||||||22
1721137880000|2024-07-16 13:51:20|||||||||16
1721137890000|2024-07-16 13:51:30|||||||||10
1721137900000|2024-07-16 13:51:40|||||||||13
1721137910000|2024-07-16 13:51:50|||||||||4
1721137920000|2024-07-16 13:52:00|||||||||18
1721137930000|2024-07-16 13:52:10|||||||||4
1721137940000|2024-07-16 13:52:20|||||||||5
1721137950000|2024-07-16 13:52:30|||||||||5
1721137960000|2024-07-16 13:52:40|||||||||103
1721137970000|2024-07-16 13:52:50|||||||||7
1721137980000|2024-07-16 13:53:00|||||||||10
1721137990000|2024-07-16 13:53:10|||||||||4
1721138000000|2024-07-16 13:53:20|||||||||89
1721138010000|2024-07-16 13:53:30|||||||||5
1721138020000|2024-07-16 13:53:40|||||||||19
1721138030000|2024-07-16 13:53:50|||||||||79
1721138040000|2024-07-16 13:54:00|||||||||5
1721138050000|2024-07-16 13:54:10|||||||||14
1721138060000|2024-07-16 13:54:20|||||||||12
1721138070000|2024-07-16 13:54:30|||||||||2
1721138080000|2024-07-16 13:54:40|||||||||21
1721138090000|2024-07-16 13:54:50|||||||||11
1721138110000|2024-07-16 13:55:10|||||||||5
1721138120000|2024-07-16 13:55:20|||||||||3
1721138130000|2024-07-16 13:55:30|||||||||3
1721138140000|2024-07-16 13:55:40|||||||||7
1721138150000|2024-07-16 13:55:50|||||||||33
1721138160000|2024-07-16 13:56:00|||||||||59
1721138170000|2024-07-16 13:56:10|||||||||6
1721138180000|2024-07-16 13:56:20|||||||||23
1721138190000|2024-07-16 13:56:30|||||||||71
1721138200000|2024-07-16 13:56:40|||||||||108
1721138210000|2024-07-16 13:56:50|||||||||4
1721138220000|2024-07-16 13:57:00|||||||||57
1721138230000|2024-07-16 13:57:10|||||||||8
1721138240000|2024-07-16 13:57:20|||||||||201
1721138260000|2024-07-16 13:57:40|||||||||2
1721138270000|2024-07-16 13:57:50|||||||||9
1721138280000|2024-07-16 13:58:00|||||||||1
1721138290000|2024-07-16 13:58:10|||||||||6
1721138300000|2024-07-16 13:58:20|||||||||5
1721138310000|2024-07-16 13:58:30|||||||||1
1721138320000|2024-07-16 13:58:40|||||||||8
1721138330000|2024-07-16 13:58:50|||||||||10
1721138340000|2024-07-16 13:59:00|||||||||1
1721138350000|2024-07-16 13:59:10|||||||||64
1721138360000|2024-07-16 13:59:20|||||||||4
1721138370000|2024-07-16 13:59:30|||||||||5
1721138380000|2024-07-16 13:59:40|||||||||16
1721138390000|2024-07-16 13:59:50|||||||||60
1721138400000|2024-07-16 14:00:00|||||||||7
1721138410000|2024-07-16 14:00:10|||||||||9
1721138430000|2024-07-16 14:00:30|||||||||4
1721138440000|2024-07-16 14:00:40|||||||||8
1721138450000|2024-07-16 14:00:50|||||||||19
1721138460000|2024-07-16 14:01:00|||||||||29
1721138470000|2024-07-16 14:01:10|||||||||2
1721138480000|2024-07-16 14:01:20|||||||||2
1721138490000|2024-07-16 14:01:30|||||||||7
1721138500000|2024-07-16 14:01:40|||||||||7
1721138510000|2024-07-16 14:01:50|||||||||164
1721138520000|2024-07-16 14:02:00|||||||||37
1721138530000|2024-07-16 14:02:10|||||||||1
1721138540000|2024-07-16 14:02:20|||||||||37
1721138550000|2024-07-16 14:02:30|||||||||2
1721138560000|2024-07-16 14:02:40|||||||||19
1721138570000|2024-07-16 14:02:50|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|288
1721138580000|2024-07-16 14:03:00|||||||||25
1721138590000|2024-07-16 14:03:10|||||||||1
1721138600000|2024-07-16 14:03:20|||||||||1
1721138610000|2024-07-16 14:03:30|||||||||91
1721138620000|2024-07-16 14:03:40|||||||||14
1721138630000|2024-07-16 14:03:50|||||||||2
1721138640000|2024-07-16 14:04:00|||||||||175
1721138650000|2024-07-16 14:04:10|||||||||63
1721138660000|2024-07-16 14:04:20|||||||||17
1721138670000|2024-07-16 14:04:30|||||||||60
1721138680000|2024-07-16 14:04:40|||||||||31
1721138690000|2024-07-16 14:04:50|||||||||5
1721138700000|2024-07-16 14:05:00|||||||||13
1721138710000|2024-07-16 14:05:10|||||||||4
1721138720000|2024-07-16 14:05:20|||||||||2
1721138730000|2024-07-16 14:05:30|||||||||4
1721138740000|2024-07-16 14:05:40|||||||||6
1721138750000|2024-07-16 14:05:50|||||||||4
1721138760000|2024-07-16 14:06:00|||||||||15
1721138780000|2024-07-16 14:06:20|||||||||11
1721138790000|2024-07-16 14:06:30|||||||||1
1721138800000|2024-07-16 14:06:40|||||||||2
1721138810000|2024-07-16 14:06:50|||||||||24
1721138820000|2024-07-16 14:07:00|||||||||1
1721138830000|2024-07-16 14:07:10|||||||||5
1721138840000|2024-07-16 14:07:20|||||||||18
1721138850000|2024-07-16 14:07:30|||||||||12
1721138860000|2024-07-16 14:07:40|||||||||20
1721138870000|2024-07-16 14:07:50|||||||||3
1721138880000|2024-07-16 14:08:00|||||||||9
1721138890000|2024-07-16 14:08:10|||||||||6
1721138900000|2024-07-16 14:08:20|||||||||42
1721138910000|2024-07-16 14:08:30|||||||||4
1721138920000|2024-07-16 14:08:40|||||||||20
1721138930000|2024-07-16 14:08:50|||||||||2
1721138940000|2024-07-16 14:09:00|||||||||4
1721138950000|2024-07-16 14:09:10|||||||||5
1721138960000|2024-07-16 14:09:20|||||||||8
1721138970000|2024-07-16 14:09:30|||||||||5
1721138980000|2024-07-16 14:09:40|||||||||37
1721139000000|2024-07-16 14:10:00|||||||||2
1721139010000|2024-07-16 14:10:10|||||||||3
1721139020000|2024-07-16 14:10:20|||||||||7
1721139030000|2024-07-16 14:10:30|||||||||1
1721139040000|2024-07-16 14:10:40|||||||||9
1721139050000|2024-07-16 14:10:50|||||||||2
1721139060000|2024-07-16 14:11:00|||||||||3
1721139070000|2024-07-16 14:11:10|||||||||26
1721139080000|2024-07-16 14:11:20|||||||||23
1721139100000|2024-07-16 14:11:40|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|99
1721139110000|2024-07-16 14:11:50|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|86
1721139120000|2024-07-16 14:12:00|||||||||312
1721139140000|2024-07-16 14:12:20|||||||||8
1721139150000|2024-07-16 14:12:30|||||||||43
1721139160000|2024-07-16 14:12:40|||||||||1
1721139170000|2024-07-16 14:12:50|||||||||2
1721139180000|2024-07-16 14:13:00|||||||||48
1721139200000|2024-07-16 14:13:20|||||||||1
1721139210000|2024-07-16 14:13:30|||||||||51
1721139220000|2024-07-16 14:13:40|||||||||3
1721139230000|2024-07-16 14:13:50|||||||||16
1721139240000|2024-07-16 14:14:00|||||||||17
1721139250000|2024-07-16 14:14:10|||||||||9
1721139260000|2024-07-16 14:14:20|||||||||21
1721139280000|2024-07-16 14:14:40|||||||||9
1721139290000|2024-07-16 14:14:50|||||||||7
1721139300000|2024-07-16 14:15:00|||||||||5
1721139310000|2024-07-16 14:15:10|||||||||5
1721139320000|2024-07-16 14:15:20|||||||||17
1721139330000|2024-07-16 14:15:30|||||||||9
1721139340000|2024-07-16 14:15:40|||||||||5
1721139350000|2024-07-16 14:15:50|||||||||253
1721139360000|2024-07-16 14:16:00|||||||||7
1721139370000|2024-07-16 14:16:10|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|11
1721139380000|2024-07-16 14:16:20|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|192
1721139390000|2024-07-16 14:16:30|||||||||29
1721139400000|2024-07-16 14:16:40|||||||||34
1721139410000|2024-07-16 14:16:50|||||||||29
1721139420000|2024-07-16 14:17:00|||||||||35
1721139430000|2024-07-16 14:17:10|||||||||7
1721139440000|2024-07-16 14:17:20|||||||||17
1721139450000|2024-07-16 14:17:30|||||||||8
1721139460000|2024-07-16 14:17:40|||||||||5
1721139470000|2024-07-16 14:17:50|||||||||1
1721139480000|2024-07-16 14:18:00|||||||||14
1721139490000|2024-07-16 14:18:10|||||||||6
1721139500000|2024-07-16 14:18:20|||||||||18
1721139510000|2024-07-16 14:18:30|||||||||1
1721139520000|2024-07-16 14:18:40|||||||||5
1721139530000|2024-07-16 14:18:50|||||||||14
1721139540000|2024-07-16 14:19:00|||||||||15
1721139550000|2024-07-16 14:19:10|||||||||12
1721139560000|2024-07-16 14:19:20|||||||||6
1721139570000|2024-07-16 14:19:30|||||||||5
1721139580000|2024-07-16 14:19:40|||||||||47
1721139590000|2024-07-16 14:19:50|||||||||3
1721139600000|2024-07-16 14:20:00|||||||||13
1721139610000|2024-07-16 14:20:10|||||||||12
1721139620000|2024-07-16 14:20:20|||||||||3
1721139630000|2024-07-16 14:20:30|||||||||4
1721139640000|2024-07-16 14:20:40|||||||||8
1721139650000|2024-07-16 14:20:50|||||||||11
1721139660000|2024-07-16 14:21:00|||||||||10
1721139670000|2024-07-16 14:21:10|||||||||3
1721139680000|2024-07-16 14:21:20|||||||||4
1721139690000|2024-07-16 14:21:30|||||||||28
1721139700000|2024-07-16 14:21:40|||||||||5
1721139710000|2024-07-16 14:21:50|||||||||13
1721139720000|2024-07-16 14:22:00|||||||||5
1721139730000|2024-07-16 14:22:10|||||||||6
1721139740000|2024-07-16 14:22:20|||||||||14
1721139750000|2024-07-16 14:22:30|||||||||9
1721139760000|2024-07-16 14:22:40|||||||||3
1721139770000|2024-07-16 14:22:50|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|31
1721139780000|2024-07-16 14:23:00|||||||||3
1721139790000|2024-07-16 14:23:10|||||||||4
1721139800000|2024-07-16 14:23:20|14.32|14.16|14.32|14.16|14.37|14.21|14.32|14.16|112
1721139810000|2024-07-16 14:23:30|14.33|14.17|14.37|14.21|14.37|14.21|14.33|14.17|106
1721139820000|2024-07-16 14:23:40|||||||||3
1721139830000|2024-07-16 14:23:50|||||||||2
1721139840000|2024-07-16 14:24:00|||||||||7
1721139850000|2024-07-16 14:24:10|||||||||5
1721139860000|2024-07-16 14:24:20|||||||||19
1721139870000|2024-07-16 14:24:30|||||||||5
1721139880000|2024-07-16 14:24:40|||||||||6
1721139890000|2024-07-16 14:24:50|||||||||10
1721139900000|2024-07-16 14:25:00|||||||||6
1721139910000|2024-07-16 14:25:10|||||||||119
1721139920000|2024-07-16 14:25:20|||||||||4
1721139930000|2024-07-16 14:25:30|||||||||62
1721139940000|2024-07-16 14:25:40|||||||||6
1721139950000|2024-07-16 14:25:50|||||||||4
1721139960000|2024-07-16 14:26:00|||||||||4
1721139970000|2024-07-16 14:26:10|||||||||4
1721139980000|2024-07-16 14:26:20|||||||||2
1721139990000|2024-07-16 14:26:30|||||||||9
1721140000000|2024-07-16 14:26:40|||||||||90
1721140010000|2024-07-16 14:26:50|||||||||32
1721140020000|2024-07-16 14:27:00|||||||||8
1721140030000|2024-07-16 14:27:10|||||||||15
1721140040000|2024-07-16 14:27:20|||||||||6
1721140050000|2024-07-16 14:27:30|||||||||12
1721140060000|2024-07-16 14:27:40|||||||||7
1721140070000|2024-07-16 14:27:50|||||||||8
1721140080000|2024-07-16 14:28:00|||||||||10
1721140090000|2024-07-16 14:28:10|||||||||15
1721140100000|2024-07-16 14:28:20|||||||||2
1721140110000|2024-07-16 14:28:30|||||||||2
1721140120000|2024-07-16 14:28:40|||||||||15
1721140130000|2024-07-16 14:28:50|14.33|14.17|14.37|14.21|14.37|14.21|14.33|14.17|72
1721140140000|2024-07-16 14:29:00|||||||||6
1721140150000|2024-07-16 14:29:10|||||||||5
1721140160000|2024-07-16 14:29:20|||||||||10
1721140170000|2024-07-16 14:29:30|||||||||5
1721140180000|2024-07-16 14:29:40|||||||||54
1721140190000|2024-07-16 14:29:50|||||||||3
1721140200000|2024-07-16 14:30:00|||||||||10
1721140210000|2024-07-16 14:30:10|||||||||4
1721140220000|2024-07-16 14:30:20|||||||||18
1721140230000|2024-07-16 14:30:30|||||||||29
1721140240000|2024-07-16 14:30:40|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|42
1721140250000|2024-07-16 14:30:50|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|5
1721140260000|2024-07-16 14:31:00|14.33|14.17|14.33|14.17|14.37|14.21|14.33|14.17|152
1721140270000|2024-07-16 14:31:10|||||||||2
1721140280000|2024-07-16 14:31:20|14.37|14.21|14.37|14.21|14.37|14.21|14.37|14.21|158
1721140290000|2024-07-16 14:31:30|||||||||6
1721140300000|2024-07-16 14:31:40|||||||||5
1721140310000|2024-07-16 14:31:50|||||||||10
1721140320000|2024-07-16 14:32:00|||||||||11
1721140330000|2024-07-16 14:32:10|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|18
1721140340000|2024-07-16 14:32:20|||||||||26
1721140350000|2024-07-16 14:32:30|||||||||56
1721140360000|2024-07-16 14:32:40|14.32|14.16|14.32|14.16|14.32|14.16|14.32|14.16|13
1721140370000|2024-07-16 14:32:50|||||||||5
1721140380000|2024-07-16 14:33:00|||||||||12
1721140390000|2024-07-16 14:33:10|||||||||3
1721140400000|2024-07-16 14:33:20|||||||||2
1721140410000|2024-07-16 14:33:30|||||||||8
1721140420000|2024-07-16 14:33:40|||||||||68
1721140430000|2024-07-16 14:33:50|||||||||11
1721140440000|2024-07-16 14:34:00|||||||||33
1721140450000|2024-07-16 14:34:10|||||||||2
1721140460000|2024-07-16 14:34:20|||||||||4
1721140470000|2024-07-16 14:34:30|||||||||14
1721140480000|2024-07-16 14:34:40|||||||||2
1721140490000|2024-07-16 14:34:50|||||||||6
1721140500000|2024-07-16 14:35:00|||||||||6
1721140510000|2024-07-16 14:35:10|||||||||3
1721140520000|2024-07-16 14:35:20|||||||||4
1721140530000|2024-07-16 14:35:30|||||||||2
1721140540000|2024-07-16 14:35:40|||||||||8
1721140550000|2024-07-16 14:35:50|||||||||4
1721140560000|2024-07-16 14:36:00|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|19
1721140570000|2024-07-16 14:36:10|||||||||34
1721140580000|2024-07-16 14:36:20|||||||||5
1721140590000|2024-07-16 14:36:30|||||||||16
1721140600000|2024-07-16 14:36:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|64
1721140610000|2024-07-16 14:36:50|||||||||4
1721140620000|2024-07-16 14:37:00|||||||||15
1721140630000|2024-07-16 14:37:10|||||||||11
1721140640000|2024-07-16 14:37:20|||||||||4
1721140650000|2024-07-16 14:37:30|||||||||3
1721140660000|2024-07-16 14:37:40|||||||||54
1721140670000|2024-07-16 14:37:50|||||||||3
1721140680000|2024-07-16 14:38:00|||||||||12
1721140690000|2024-07-16 14:38:10|||||||||6
1721140700000|2024-07-16 14:38:20|||||||||6
1721140710000|2024-07-16 14:38:30|||||||||20
1721140720000|2024-07-16 14:38:40|||||||||4
1721140730000|2024-07-16 14:38:50|||||||||14
1721140740000|2024-07-16 14:39:00|||||||||48
1721140750000|2024-07-16 14:39:10|||||||||79
1721140760000|2024-07-16 14:39:20|||||||||8
1721140770000|2024-07-16 14:39:30|||||||||35
1721140780000|2024-07-16 14:39:40|||||||||3
1721140790000|2024-07-16 14:39:50|||||||||6
1721140800000|2024-07-16 14:40:00|||||||||7
1721140810000|2024-07-16 14:40:10|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|186
1721140830000|2024-07-16 14:40:30|||||||||1
1721140840000|2024-07-16 14:40:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|6
1721140850000|2024-07-16 14:40:50|||||||||13
1721140860000|2024-07-16 14:41:00|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|9
1721140870000|2024-07-16 14:41:10|||||||||13
1721140880000|2024-07-16 14:41:20|||||||||1
1721140890000|2024-07-16 14:41:30|||||||||1
1721140900000|2024-07-16 14:41:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|10
1721140910000|2024-07-16 14:41:50|14.25|14.09|14.23|14.07|14.25|14.09|14.23|14.07|8
1721140920000|2024-07-16 14:42:00|||||||||11
1721140930000|2024-07-16 14:42:10|||||||||4
1721140940000|2024-07-16 14:42:20|||||||||4
1721140950000|2024-07-16 14:42:30|||||||||8
1721140960000|2024-07-16 14:42:40|||||||||4
1721140970000|2024-07-16 14:42:50|14.28|14.12|14.28|14.12|14.28|14.12|14.23|14.07|89
1721140980000|2024-07-16 14:43:00|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|115
1721140990000|2024-07-16 14:43:10|||||||||145
1721141000000|2024-07-16 14:43:20|||||||||3
1721141010000|2024-07-16 14:43:30|||||||||4
1721141020000|2024-07-16 14:43:40|||||||||7
1721141030000|2024-07-16 14:43:50|||||||||1
1721141040000|2024-07-16 14:44:00|||||||||1
1721141050000|2024-07-16 14:44:10|||||||||6
1721141060000|2024-07-16 14:44:20|||||||||98
1721141070000|2024-07-16 14:44:30|||||||||11
1721141080000|2024-07-16 14:44:40|||||||||2
1721141090000|2024-07-16 14:44:50|||||||||4
1721141100000|2024-07-16 14:45:00|||||||||4
1721141110000|2024-07-16 14:45:10|||||||||7
1721141120000|2024-07-16 14:45:20|||||||||20
1721141130000|2024-07-16 14:45:30|||||||||124
1721141140000|2024-07-16 14:45:40|||||||||2
1721141150000|2024-07-16 14:45:50|||||||||1
1721141160000|2024-07-16 14:46:00|||||||||7
1721141170000|2024-07-16 14:46:10|||||||||5
1721141180000|2024-07-16 14:46:20|||||||||14
1721141190000|2024-07-16 14:46:30|||||||||81
1721141200000|2024-07-16 14:46:40|||||||||20
1721141210000|2024-07-16 14:46:50|||||||||4
1721141220000|2024-07-16 14:47:00|||||||||4
1721141230000|2024-07-16 14:47:10|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|261
1721141240000|2024-07-16 14:47:20|||||||||6
1721141250000|2024-07-16 14:47:30|||||||||3
1721141260000|2024-07-16 14:47:40|||||||||2
1721141270000|2024-07-16 14:47:50|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|241
1721141280000|2024-07-16 14:48:00|||||||||4
1721141300000|2024-07-16 14:48:20|||||||||1
1721141310000|2024-07-16 14:48:30|||||||||1
1721141320000|2024-07-16 14:48:40|||||||||1
1721141330000|2024-07-16 14:48:50|||||||||38
1721141340000|2024-07-16 14:49:00|||||||||1
1721141350000|2024-07-16 14:49:10|||||||||1
1721141360000|2024-07-16 14:49:20|||||||||10
1721141370000|2024-07-16 14:49:30|||||||||13
1721141380000|2024-07-16 14:49:40|||||||||15
1721141390000|2024-07-16 14:49:50|||||||||2
1721141400000|2024-07-16 14:50:00|||||||||2
1721141410000|2024-07-16 14:50:10|||||||||3
1721141420000|2024-07-16 14:50:20|||||||||5
1721141430000|2024-07-16 14:50:30|||||||||24
1721141440000|2024-07-16 14:50:40|||||||||1
1721141450000|2024-07-16 14:50:50|||||||||8
1721141460000|2024-07-16 14:51:00|||||||||9
1721141470000|2024-07-16 14:51:10|||||||||3
1721141490000|2024-07-16 14:51:30|||||||||1
1721141500000|2024-07-16 14:51:40|||||||||3
1721141510000|2024-07-16 14:51:50|||||||||4
1721141520000|2024-07-16 14:52:00|||||||||11
1721141530000|2024-07-16 14:52:10|||||||||4
1721141540000|2024-07-16 14:52:20|||||||||4
1721141550000|2024-07-16 14:52:30|||||||||6
1721141560000|2024-07-16 14:52:40|||||||||3
1721141570000|2024-07-16 14:52:50|||||||||5
1721141580000|2024-07-16 14:53:00|||||||||31
1721141590000|2024-07-16 14:53:10|||||||||22
1721141600000|2024-07-16 14:53:20|||||||||6
1721141610000|2024-07-16 14:53:30|||||||||4
1721141620000|2024-07-16 14:53:40|||||||||2
1721141630000|2024-07-16 14:53:50|||||||||10
1721141640000|2024-07-16 14:54:00|||||||||4
1721141650000|2024-07-16 14:54:10|||||||||3
1721141660000|2024-07-16 14:54:20|||||||||3
1721141670000|2024-07-16 14:54:30|||||||||13
1721141680000|2024-07-16 14:54:40|||||||||9
1721141700000|2024-07-16 14:55:00|||||||||13
1721141710000|2024-07-16 14:55:10|||||||||5
1721141720000|2024-07-16 14:55:20|||||||||2
1721141730000|2024-07-16 14:55:30|||||||||13
1721141740000|2024-07-16 14:55:40|||||||||18
1721141750000|2024-07-16 14:55:50|||||||||19
1721141760000|2024-07-16 14:56:00|||||||||4
1721141770000|2024-07-16 14:56:10|||||||||2
1721141780000|2024-07-16 14:56:20|||||||||4
1721141790000|2024-07-16 14:56:30|||||||||2
1721141800000|2024-07-16 14:56:40|||||||||3
1721141810000|2024-07-16 14:56:50|||||||||6
1721141820000|2024-07-16 14:57:00|||||||||9
1721141830000|2024-07-16 14:57:10|||||||||7
1721141840000|2024-07-16 14:57:20|||||||||1
1721141850000|2024-07-16 14:57:30|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|87
1721141860000|2024-07-16 14:57:40|||||||||3
1721141870000|2024-07-16 14:57:50|||||||||1
1721141880000|2024-07-16 14:58:00|||||||||18
1721141890000|2024-07-16 14:58:10|||||||||2
1721141900000|2024-07-16 14:58:20|||||||||2
1721141910000|2024-07-16 14:58:30|||||||||2
1721141920000|2024-07-16 14:58:40|||||||||5
1721141930000|2024-07-16 14:58:50|||||||||31
1721141940000|2024-07-16 14:59:00|||||||||6
1721141950000|2024-07-16 14:59:10|||||||||6
1721141960000|2024-07-16 14:59:20|||||||||93
1721141970000|2024-07-16 14:59:30|||||||||9
1721141980000|2024-07-16 14:59:40|||||||||19
1721141990000|2024-07-16 14:59:50|||||||||1
1721142000000|2024-07-16 15:00:00|||||||||1
1721142010000|2024-07-16 15:00:10|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|115
1721142020000|2024-07-16 15:00:20|||||||||12
1721142030000|2024-07-16 15:00:30|||||||||2
1721142040000|2024-07-16 15:00:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|10
1721142050000|2024-07-16 15:00:50|||||||||1
1721142060000|2024-07-16 15:01:00|14.23|14.07|14.28|14.12|14.28|14.12|14.23|14.07|279
1721142070000|2024-07-16 15:01:10|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|18
1721142080000|2024-07-16 15:01:20|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|11
1721142090000|2024-07-16 15:01:30|||||||||4
1721142100000|2024-07-16 15:01:40|||||||||7
1721142110000|2024-07-16 15:01:50|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|54
1721142120000|2024-07-16 15:02:00|||||||||33
1721142130000|2024-07-16 15:02:10|||||||||23
1721142140000|2024-07-16 15:02:20|||||||||17
1721142150000|2024-07-16 15:02:30|||||||||3
1721142160000|2024-07-16 15:02:40|||||||||7
1721142170000|2024-07-16 15:02:50|||||||||6
1721142180000|2024-07-16 15:03:00|||||||||1
1721142190000|2024-07-16 15:03:10|||||||||1
1721142200000|2024-07-16 15:03:20|||||||||5
1721142210000|2024-07-16 15:03:30|||||||||1
1721142220000|2024-07-16 15:03:40|||||||||9
1721142230000|2024-07-16 15:03:50|||||||||3
1721142240000|2024-07-16 15:04:00|||||||||5
1721142250000|2024-07-16 15:04:10|||||||||11
1721142260000|2024-07-16 15:04:20|||||||||2
1721142270000|2024-07-16 15:04:30|||||||||8
1721142280000|2024-07-16 15:04:40|||||||||3
1721142290000|2024-07-16 15:04:50|||||||||1
1721142300000|2024-07-16 15:05:00|||||||||6
1721142310000|2024-07-16 15:05:10|||||||||6
1721142320000|2024-07-16 15:05:20|||||||||8
1721142330000|2024-07-16 15:05:30|||||||||14
1721142340000|2024-07-16 15:05:40|||||||||15
1721142350000|2024-07-16 15:05:50|||||||||35
1721142370000|2024-07-16 15:06:10|||||||||1
1721142380000|2024-07-16 15:06:20|||||||||74
1721142390000|2024-07-16 15:06:30|||||||||5
1721142400000|2024-07-16 15:06:40|||||||||32
1721142410000|2024-07-16 15:06:50|||||||||1
1721142420000|2024-07-16 15:07:00|||||||||2
1721142430000|2024-07-16 15:07:10|||||||||5
1721142440000|2024-07-16 15:07:20|||||||||1
1721142450000|2024-07-16 15:07:30|||||||||83
1721142460000|2024-07-16 15:07:40|||||||||5
1721142470000|2024-07-16 15:07:50|||||||||1
1721142480000|2024-07-16 15:08:00|||||||||5
1721142490000|2024-07-16 15:08:10|||||||||1
1721142500000|2024-07-16 15:08:20|||||||||25
1721142510000|2024-07-16 15:08:30|||||||||2
1721142520000|2024-07-16 15:08:40|||||||||4
1721142530000|2024-07-16 15:08:50|||||||||3
1721142540000|2024-07-16 15:09:00|||||||||2
1721142550000|2024-07-16 15:09:10|||||||||15
1721142560000|2024-07-16 15:09:20|||||||||5
1721142570000|2024-07-16 15:09:30|||||||||7
1721142580000|2024-07-16 15:09:40|||||||||4
1721142590000|2024-07-16 15:09:50|||||||||23
1721142600000|2024-07-16 15:10:00|||||||||6
1721142610000|2024-07-16 15:10:10|||||||||15
1721142630000|2024-07-16 15:10:30|||||||||2
1721142640000|2024-07-16 15:10:40|||||||||1
1721142650000|2024-07-16 15:10:50|||||||||12
1721142660000|2024-07-16 15:11:00|||||||||3
1721142680000|2024-07-16 15:11:20|||||||||60
1721142690000|2024-07-16 15:11:30|||||||||8
1721142700000|2024-07-16 15:11:40|||||||||14
1721142710000|2024-07-16 15:11:50|||||||||3
1721142720000|2024-07-16 15:12:00|||||||||2
1721142730000|2024-07-16 15:12:10|||||||||3
1721142740000|2024-07-16 15:12:20|||||||||6
1721142750000|2024-07-16 15:12:30|||||||||6
1721142760000|2024-07-16 15:12:40|||||||||12
1721142770000|2024-07-16 15:12:50|||||||||2
1721142780000|2024-07-16 15:13:00|||||||||9
1721142790000|2024-07-16 15:13:10|||||||||11
1721142800000|2024-07-16 15:13:20|||||||||4
1721142810000|2024-07-16 15:13:30|||||||||5
1721142820000|2024-07-16 15:13:40|||||||||6
1721142830000|2024-07-16 15:13:50|||||||||3
1721142840000|2024-07-16 15:14:00|||||||||21
1721142850000|2024-07-16 15:14:10|||||||||2
1721142860000|2024-07-16 15:14:20|||||||||2
1721142870000|2024-07-16 15:14:30|||||||||10
1721142880000|2024-07-16 15:14:40|||||||||8
1721142890000|2024-07-16 15:14:50|||||||||24
1721142900000|2024-07-16 15:15:00|||||||||7
1721142910000|2024-07-16 15:15:10|||||||||6
1721142920000|2024-07-16 15:15:20|||||||||1
1721142930000|2024-07-16 15:15:30|||||||||3
1721142940000|2024-07-16 15:15:40|||||||||3
1721142950000|2024-07-16 15:15:50|||||||||9
1721142960000|2024-07-16 15:16:00|||||||||3
1721142970000|2024-07-16 15:16:10|||||||||11
1721142980000|2024-07-16 15:16:20|||||||||3
1721142990000|2024-07-16 15:16:30|||||||||22
1721143000000|2024-07-16 15:16:40|||||||||3
1721143010000|2024-07-16 15:16:50|||||||||1
1721143020000|2024-07-16 15:17:00|||||||||2
1721143030000|2024-07-16 15:17:10|||||||||219
1721143040000|2024-07-16 15:17:20|||||||||5
1721143050000|2024-07-16 15:17:30|||||||||5
1721143060000|2024-07-16 15:17:40|||||||||3
1721143070000|2024-07-16 15:17:50|||||||||4
1721143080000|2024-07-16 15:18:00|||||||||17
1721143090000|2024-07-16 15:18:10|||||||||2
1721143100000|2024-07-16 15:18:20|||||||||37
1721143110000|2024-07-16 15:18:30|||||||||1
1721143130000|2024-07-16 15:18:50|||||||||2
1721143140000|2024-07-16 15:19:00|||||||||1
1721143150000|2024-07-16 15:19:10|||||||||3
1721143160000|2024-07-16 15:19:20|||||||||3
1721143170000|2024-07-16 15:19:30|||||||||3
1721143180000|2024-07-16 15:19:40|||||||||3
1721143190000|2024-07-16 15:19:50|||||||||9
1721143200000|2024-07-16 15:20:00|||||||||2
1721143210000|2024-07-16 15:20:10|||||||||5
1721143220000|2024-07-16 15:20:20|||||||||10
1721143230000|2024-07-16 15:20:30|||||||||10
1721143240000|2024-07-16 15:20:40|||||||||2
1721143250000|2024-07-16 15:20:50|||||||||5
1721143260000|2024-07-16 15:21:00|||||||||9
1721143270000|2024-07-16 15:21:10|||||||||6
1721143280000|2024-07-16 15:21:20|||||||||5
1721143290000|2024-07-16 15:21:30|||||||||10
1721143300000|2024-07-16 15:21:40|||||||||1
1721143310000|2024-07-16 15:21:50|||||||||7
1721143320000|2024-07-16 15:22:00|||||||||11
1721143330000|2024-07-16 15:22:10|||||||||2
1721143340000|2024-07-16 15:22:20|||||||||3
1721143350000|2024-07-16 15:22:30|||||||||4
1721143360000|2024-07-16 15:22:40|||||||||13
1721143370000|2024-07-16 15:22:50|||||||||4
1721143380000|2024-07-16 15:23:00|||||||||4
1721143390000|2024-07-16 15:23:10|||||||||4
1721143400000|2024-07-16 15:23:20|||||||||6
1721143410000|2024-07-16 15:23:30|||||||||20
1721143420000|2024-07-16 15:23:40|||||||||1
1721143430000|2024-07-16 15:23:50|||||||||5
1721143440000|2024-07-16 15:24:00|||||||||14
1721143450000|2024-07-16 15:24:10|||||||||3
1721143460000|2024-07-16 15:24:20|||||||||13
1721143470000|2024-07-16 15:24:30|||||||||2
1721143480000|2024-07-16 15:24:40|||||||||4
1721143490000|2024-07-16 15:24:50|||||||||5
1721143500000|2024-07-16 15:25:00|||||||||24
1721143510000|2024-07-16 15:25:10|||||||||14
1721143520000|2024-07-16 15:25:20|||||||||5
1721143530000|2024-07-16 15:25:30|||||||||71
1721143540000|2024-07-16 15:25:40|||||||||3
1721143550000|2024-07-16 15:25:50|||||||||1
1721143560000|2024-07-16 15:26:00|||||||||7
1721143570000|2024-07-16 15:26:10|||||||||15
1721143580000|2024-07-16 15:26:20|||||||||3
1721143590000|2024-07-16 15:26:30|||||||||5
1721143600000|2024-07-16 15:26:40|||||||||3
1721143610000|2024-07-16 15:26:50|||||||||4
1721143620000|2024-07-16 15:27:00|||||||||42
1721143630000|2024-07-16 15:27:10|||||||||2
1721143640000|2024-07-16 15:27:20|||||||||4
1721143650000|2024-07-16 15:27:30|||||||||55
1721143660000|2024-07-16 15:27:40|||||||||5
1721143670000|2024-07-16 15:27:50|||||||||30
1721143680000|2024-07-16 15:28:00|||||||||4
1721143690000|2024-07-16 15:28:10|||||||||5
1721143700000|2024-07-16 15:28:20|||||||||3
1721143710000|2024-07-16 15:28:30|||||||||1
1721143720000|2024-07-16 15:28:40|||||||||21
1721143730000|2024-07-16 15:28:50|||||||||3
1721143740000|2024-07-16 15:29:00|||||||||25
1721143750000|2024-07-16 15:29:10|||||||||2
1721143760000|2024-07-16 15:29:20|||||||||13
1721143770000|2024-07-16 15:29:30|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|66
1721143780000|2024-07-16 15:29:40|||||||||1
1721143790000|2024-07-16 15:29:50|||||||||6
1721143800000|2024-07-16 15:30:00|||||||||2
1721143810000|2024-07-16 15:30:10|14.23|14.07|14.28|14.12|14.28|14.12|14.23|14.07|141
1721143820000|2024-07-16 15:30:20|||||||||4
1721143830000|2024-07-16 15:30:30|||||||||11
1721143840000|2024-07-16 15:30:40|||||||||25
1721143850000|2024-07-16 15:30:50|||||||||2
1721143860000|2024-07-16 15:31:00|||||||||83
1721143870000|2024-07-16 15:31:10|||||||||46
1721143890000|2024-07-16 15:31:30|||||||||41
1721143900000|2024-07-16 15:31:40|||||||||33
1721143910000|2024-07-16 15:31:50|||||||||9
1721143920000|2024-07-16 15:32:00|||||||||14
1721143930000|2024-07-16 15:32:10|||||||||22
1721143940000|2024-07-16 15:32:20|||||||||1
1721143950000|2024-07-16 15:32:30|||||||||2
1721143960000|2024-07-16 15:32:40|||||||||10
1721143970000|2024-07-16 15:32:50|||||||||3
1721143980000|2024-07-16 15:33:00|||||||||2
1721143990000|2024-07-16 15:33:10|||||||||5
1721144000000|2024-07-16 15:33:20|||||||||7
1721144010000|2024-07-16 15:33:30|||||||||2
1721144020000|2024-07-16 15:33:40|||||||||3
1721144030000|2024-07-16 15:33:50|||||||||54
1721144040000|2024-07-16 15:34:00|||||||||3
1721144050000|2024-07-16 15:34:10|||||||||3
1721144060000|2024-07-16 15:34:20|||||||||19
1721144070000|2024-07-16 15:34:30|||||||||22
1721144080000|2024-07-16 15:34:40|||||||||115
1721144090000|2024-07-16 15:34:50|||||||||102
1721144100000|2024-07-16 15:35:00|||||||||9
1721144110000|2024-07-16 15:35:10|||||||||6
1721144120000|2024-07-16 15:35:20|||||||||9
1721144130000|2024-07-16 15:35:30|||||||||14
1721144140000|2024-07-16 15:35:40|||||||||1
1721144150000|2024-07-16 15:35:50|||||||||3
1721144160000|2024-07-16 15:36:00|||||||||1
1721144170000|2024-07-16 15:36:10|||||||||3
1721144180000|2024-07-16 15:36:20|||||||||8
1721144190000|2024-07-16 15:36:30|||||||||2
1721144200000|2024-07-16 15:36:40|||||||||9
1721144210000|2024-07-16 15:36:50|||||||||5
1721144220000|2024-07-16 15:37:00|||||||||6
1721144230000|2024-07-16 15:37:10|||||||||1
1721144240000|2024-07-16 15:37:20|||||||||2
1721144250000|2024-07-16 15:37:30|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|6
1721144260000|2024-07-16 15:37:40|||||||||5
1721144270000|2024-07-16 15:37:50|||||||||2
1721144280000|2024-07-16 15:38:00|||||||||9
1721144290000|2024-07-16 15:38:10|||||||||6
1721144310000|2024-07-16 15:38:30|||||||||7
1721144320000|2024-07-16 15:38:40|||||||||2
1721144330000|2024-07-16 15:38:50|||||||||30
1721144340000|2024-07-16 15:39:00|||||||||1
1721144350000|2024-07-16 15:39:10|||||||||3
1721144360000|2024-07-16 15:39:20|||||||||20
1721144370000|2024-07-16 15:39:30|||||||||5
1721144380000|2024-07-16 15:39:40|||||||||1
1721144390000|2024-07-16 15:39:50|||||||||4
1721144400000|2024-07-16 15:40:00|||||||||82
1721144410000|2024-07-16 15:40:10|||||||||6
1721144420000|2024-07-16 15:40:20|||||||||9
1721144430000|2024-07-16 15:40:30|||||||||5
1721144450000|2024-07-16 15:40:50|||||||||11
1721144460000|2024-07-16 15:41:00|||||||||11
1721144470000|2024-07-16 15:41:10|||||||||65
1721144480000|2024-07-16 15:41:20|14.28|14.12|14.28|14.12|14.28|14.12|14.23|14.07|441
1721144490000|2024-07-16 15:41:30|||||||||1
1721144500000|2024-07-16 15:41:40|14.23|14.07|14.23|14.07|14.28|14.12|14.23|14.07|54
1721144510000|2024-07-16 15:41:50|14.28|14.12|14.28|14.12|14.28|14.12|14.23|14.07|121
1721144520000|2024-07-16 15:42:00|14.23|14.07|14.28|14.12|14.28|14.12|14.23|14.07|84
1721144530000|2024-07-16 15:42:10|||||||||4
1721144540000|2024-07-16 15:42:20|14.23|14.07|14.23|14.07|14.28|14.12|14.23|14.07|33
1721144550000|2024-07-16 15:42:30|14.28|14.12|14.28|14.12|14.28|14.12|14.23|14.07|82
1721144560000|2024-07-16 15:42:40|||||||||8
1721144570000|2024-07-16 15:42:50|||||||||1
1721144580000|2024-07-16 15:43:00|||||||||1
1721144590000|2024-07-16 15:43:10|||||||||6
1721144600000|2024-07-16 15:43:20|||||||||3
1721144610000|2024-07-16 15:43:30|||||||||2
1721144620000|2024-07-16 15:43:40|||||||||1
1721144630000|2024-07-16 15:43:50|||||||||5
1721144640000|2024-07-16 15:44:00|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|3
1721144650000|2024-07-16 15:44:10|||||||||2
1721144660000|2024-07-16 15:44:20|||||||||15
1721144670000|2024-07-16 15:44:30|||||||||14
1721144680000|2024-07-16 15:44:40|||||||||3
1721144690000|2024-07-16 15:44:50|||||||||6
1721144700000|2024-07-16 15:45:00|||||||||27
1721144710000|2024-07-16 15:45:10|||||||||2
1721144720000|2024-07-16 15:45:20|||||||||4
1721144730000|2024-07-16 15:45:30|||||||||27
1721144740000|2024-07-16 15:45:40|||||||||7
1721144750000|2024-07-16 15:45:50|||||||||11
1721144760000|2024-07-16 15:46:00|||||||||1
1721144770000|2024-07-16 15:46:10|||||||||4
1721144780000|2024-07-16 15:46:20|||||||||8
1721144790000|2024-07-16 15:46:30|||||||||10
1721144800000|2024-07-16 15:46:40|||||||||25
1721144810000|2024-07-16 15:46:50|||||||||2
1721144820000|2024-07-16 15:47:00|||||||||1
1721144830000|2024-07-16 15:47:10|||||||||11
1721144840000|2024-07-16 15:47:20|||||||||1
1721144850000|2024-07-16 15:47:30|||||||||9
1721144860000|2024-07-16 15:47:40|||||||||4
1721144870000|2024-07-16 15:47:50|||||||||2
1721144880000|2024-07-16 15:48:00|||||||||16
1721144900000|2024-07-16 15:48:20|||||||||8
1721144910000|2024-07-16 15:48:30|||||||||3
1721144920000|2024-07-16 15:48:40|||||||||2
1721144930000|2024-07-16 15:48:50|||||||||4
1721144950000|2024-07-16 15:49:10|||||||||6
1721144960000|2024-07-16 15:49:20|||||||||34
1721144980000|2024-07-16 15:49:40|||||||||7
1721144990000|2024-07-16 15:49:50|||||||||3
1721145000000|2024-07-16 15:50:00|||||||||13
1721145010000|2024-07-16 15:50:10|||||||||6
1721145020000|2024-07-16 15:50:20|||||||||203
1721145030000|2024-07-16 15:50:30|||||||||2
1721145040000|2024-07-16 15:50:40|||||||||5
1721145050000|2024-07-16 15:50:50|||||||||15
1721145060000|2024-07-16 15:51:00|||||||||1
1721145080000|2024-07-16 15:51:20|||||||||1
1721145090000|2024-07-16 15:51:30|||||||||1
1721145100000|2024-07-16 15:51:40|||||||||2
1721145110000|2024-07-16 15:51:50|||||||||5
1721145130000|2024-07-16 15:52:10|||||||||27
1721145140000|2024-07-16 15:52:20|||||||||24
1721145150000|2024-07-16 15:52:30|||||||||3
1721145170000|2024-07-16 15:52:50|||||||||2
1721145180000|2024-07-16 15:53:00|||||||||15
1721145190000|2024-07-16 15:53:10|||||||||5
1721145200000|2024-07-16 15:53:20|||||||||9
1721145210000|2024-07-16 15:53:30|||||||||34
1721145220000|2024-07-16 15:53:40|||||||||3
1721145230000|2024-07-16 15:53:50|||||||||1
1721145240000|2024-07-16 15:54:00|||||||||2
1721145250000|2024-07-16 15:54:10|||||||||6
1721145260000|2024-07-16 15:54:20|||||||||24
1721145270000|2024-07-16 15:54:30|||||||||32
1721145280000|2024-07-16 15:54:40|||||||||1
1721145290000|2024-07-16 15:54:50|||||||||7
1721145300000|2024-07-16 15:55:00|||||||||2
1721145310000|2024-07-16 15:55:10|||||||||2
1721145320000|2024-07-16 15:55:20|||||||||2
1721145330000|2024-07-16 15:55:30|||||||||5
1721145340000|2024-07-16 15:55:40|||||||||3
1721145350000|2024-07-16 15:55:50|||||||||3
1721145360000|2024-07-16 15:56:00|||||||||3
1721145370000|2024-07-16 15:56:10|||||||||15
1721145380000|2024-07-16 15:56:20|||||||||1
1721145390000|2024-07-16 15:56:30|||||||||4
1721145400000|2024-07-16 15:56:40|||||||||1
1721145410000|2024-07-16 15:56:50|||||||||4
1721145420000|2024-07-16 15:57:00|||||||||11
1721145430000|2024-07-16 15:57:10|||||||||19
1721145450000|2024-07-16 15:57:30|||||||||20
1721145460000|2024-07-16 15:57:40|||||||||6
1721145470000|2024-07-16 15:57:50|||||||||2
1721145480000|2024-07-16 15:58:00|||||||||9
1721145490000|2024-07-16 15:58:10|||||||||11
1721145500000|2024-07-16 15:58:20|||||||||5
1721145510000|2024-07-16 15:58:30|||||||||3
1721145520000|2024-07-16 15:58:40|||||||||49
1721145530000|2024-07-16 15:58:50|||||||||2
1721145540000|2024-07-16 15:59:00|||||||||7
1721145550000|2024-07-16 15:59:10|||||||||6
1721145560000|2024-07-16 15:59:20|||||||||1
1721145570000|2024-07-16 15:59:30|||||||||3
1721145580000|2024-07-16 15:59:40|||||||||2
1721145590000|2024-07-16 15:59:50|||||||||63
1721145600000|2024-07-16 16:00:00|||||||||15
1721145610000|2024-07-16 16:00:10|||||||||3
1721145620000|2024-07-16 16:00:20|||||||||5
1721145630000|2024-07-16 16:00:30|||||||||3
1721145640000|2024-07-16 16:00:40|||||||||4
1721145650000|2024-07-16 16:00:50|||||||||6
1721145660000|2024-07-16 16:01:00|||||||||3
1721145670000|2024-07-16 16:01:10|||||||||4
1721145680000|2024-07-16 16:01:20|||||||||10
1721145690000|2024-07-16 16:01:30|||||||||2
1721145700000|2024-07-16 16:01:40|||||||||1
1721145710000|2024-07-16 16:01:50|||||||||5
1721145720000|2024-07-16 16:02:00|||||||||4
1721145730000|2024-07-16 16:02:10|||||||||8
1721145740000|2024-07-16 16:02:20|||||||||3
1721145750000|2024-07-16 16:02:30|||||||||5
1721145760000|2024-07-16 16:02:40|||||||||5
1721145770000|2024-07-16 16:02:50|||||||||2
1721145780000|2024-07-16 16:03:00|||||||||17
1721145790000|2024-07-16 16:03:10|||||||||3
1721145800000|2024-07-16 16:03:20|||||||||2
1721145810000|2024-07-16 16:03:30|||||||||28
1721145820000|2024-07-16 16:03:40|||||||||6
1721145830000|2024-07-16 16:03:50|||||||||12
1721145840000|2024-07-16 16:04:00|||||||||1
1721145860000|2024-07-16 16:04:20|||||||||3
1721145870000|2024-07-16 16:04:30|||||||||6
1721145880000|2024-07-16 16:04:40|||||||||7
1721145890000|2024-07-16 16:04:50|||||||||3
1721145900000|2024-07-16 16:05:00|||||||||12
1721145910000|2024-07-16 16:05:10|||||||||4
1721145930000|2024-07-16 16:05:30|||||||||4
1721145940000|2024-07-16 16:05:40|||||||||3
1721145950000|2024-07-16 16:05:50|||||||||3
1721145960000|2024-07-16 16:06:00|||||||||2
1721145970000|2024-07-16 16:06:10|||||||||39
1721145980000|2024-07-16 16:06:20|||||||||4
1721145990000|2024-07-16 16:06:30|||||||||1
1721146000000|2024-07-16 16:06:40|||||||||39
1721146010000|2024-07-16 16:06:50|||||||||2
1721146020000|2024-07-16 16:07:00|||||||||14
1721146030000|2024-07-16 16:07:10|||||||||21
1721146040000|2024-07-16 16:07:20|||||||||9
1721146050000|2024-07-16 16:07:30|||||||||3
1721146070000|2024-07-16 16:07:50|||||||||11
1721146080000|2024-07-16 16:08:00|||||||||3
1721146090000|2024-07-16 16:08:10|||||||||1
1721146100000|2024-07-16 16:08:20|||||||||8
1721146110000|2024-07-16 16:08:30|||||||||3
1721146120000|2024-07-16 16:08:40|||||||||2
1721146130000|2024-07-16 16:08:50|||||||||6
1721146140000|2024-07-16 16:09:00|||||||||8
1721146150000|2024-07-16 16:09:10|||||||||2
1721146160000|2024-07-16 16:09:20|||||||||2
1721146170000|2024-07-16 16:09:30|14.28|14.12|14.23|14.07|14.28|14.12|14.23|14.07|239
1721146180000|2024-07-16 16:09:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|64
1721146190000|2024-07-16 16:09:50|14.23|14.07|14.23|14.07|14.23|14.07|14.23|14.07|2
1721146200000|2024-07-16 16:10:00|||||||||52
1721146220000|2024-07-16 16:10:20|||||||||9
1721146230000|2024-07-16 16:10:30|||||||||1
1721146260000|2024-07-16 16:11:00|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|7
1721146270000|2024-07-16 16:11:10|14.23|14.07|14.28|14.12|14.28|14.12|14.23|14.07|52
1721146280000|2024-07-16 16:11:20|||||||||7
1721146290000|2024-07-16 16:11:30|||||||||1
1721146300000|2024-07-16 16:11:40|||||||||4
1721146310000|2024-07-16 16:11:50|||||||||37
1721146320000|2024-07-16 16:12:00|||||||||2
1721146340000|2024-07-16 16:12:20|||||||||1
1721146350000|2024-07-16 16:12:30|||||||||2
1721146360000|2024-07-16 16:12:40|||||||||1
1721146370000|2024-07-16 16:12:50|||||||||1
1721146380000|2024-07-16 16:13:00|||||||||3
1721146390000|2024-07-16 16:13:10|||||||||1
1721146400000|2024-07-16 16:13:20|||||||||12
1721146410000|2024-07-16 16:13:30|||||||||6
1721146420000|2024-07-16 16:13:40|||||||||1
1721146430000|2024-07-16 16:13:50|||||||||2
1721146440000|2024-07-16 16:14:00|||||||||4
1721146450000|2024-07-16 16:14:10|||||||||5
1721146470000|2024-07-16 16:14:30|||||||||8
1721146480000|2024-07-16 16:14:40|||||||||1
1721146490000|2024-07-16 16:14:50|||||||||1
1721146500000|2024-07-16 16:15:00|||||||||23
1721146510000|2024-07-16 16:15:10|||||||||30
1721146520000|2024-07-16 16:15:20|||||||||21
1721146530000|2024-07-16 16:15:30|||||||||2
1721146540000|2024-07-16 16:15:40|||||||||15
1721146550000|2024-07-16 16:15:50|||||||||11
1721146560000|2024-07-16 16:16:00|||||||||14
1721146570000|2024-07-16 16:16:10|||||||||47
1721146580000|2024-07-16 16:16:20|||||||||11
1721146590000|2024-07-16 16:16:30|||||||||13
1721146600000|2024-07-16 16:16:40|||||||||8
1721146610000|2024-07-16 16:16:50|||||||||25
1721146620000|2024-07-16 16:17:00|||||||||66
1721146630000|2024-07-16 16:17:10|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|90
1721146640000|2024-07-16 16:17:20|||||||||1
1721146650000|2024-07-16 16:17:30|||||||||2
1721146660000|2024-07-16 16:17:40|||||||||1
1721146680000|2024-07-16 16:18:00|||||||||4
1721146690000|2024-07-16 16:18:10|||||||||5
1721146710000|2024-07-16 16:18:30|||||||||4
1721146720000|2024-07-16 16:18:40|||||||||1
1721146730000|2024-07-16 16:18:50|||||||||7
1721146760000|2024-07-16 16:19:20|||||||||8
1721146770000|2024-07-16 16:19:30|||||||||6
1721146780000|2024-07-16 16:19:40|||||||||1
1721146790000|2024-07-16 16:19:50|||||||||7
1721146800000|2024-07-16 16:20:00|||||||||3
1721146810000|2024-07-16 16:20:10|||||||||3
1721146820000|2024-07-16 16:20:20|||||||||4
1721146830000|2024-07-16 16:20:30|||||||||2
1721146840000|2024-07-16 16:20:40|||||||||6
1721146850000|2024-07-16 16:20:50|||||||||3
1721146860000|2024-07-16 16:21:00|||||||||4
1721146870000|2024-07-16 16:21:10|||||||||25
1721146880000|2024-07-16 16:21:20|||||||||3
1721146890000|2024-07-16 16:21:30|||||||||5
1721146910000|2024-07-16 16:21:50|||||||||4
1721146920000|2024-07-16 16:22:00|||||||||6
1721146930000|2024-07-16 16:22:10|||||||||15
1721146940000|2024-07-16 16:22:20|||||||||8
1721146950000|2024-07-16 16:22:30|||||||||17
1721146970000|2024-07-16 16:22:50|||||||||2
1721146980000|2024-07-16 16:23:00|||||||||12
1721146990000|2024-07-16 16:23:10|||||||||3
1721147010000|2024-07-16 16:23:30|||||||||7
1721147020000|2024-07-16 16:23:40|||||||||4
1721147030000|2024-07-16 16:23:50|||||||||2
1721147040000|2024-07-16 16:24:00|||||||||1
1721147050000|2024-07-16 16:24:10|||||||||3
1721147060000|2024-07-16 16:24:20|||||||||2
1721147070000|2024-07-16 16:24:30|||||||||3
1721147080000|2024-07-16 16:24:40|||||||||2
1721147090000|2024-07-16 16:24:50|||||||||5
1721147100000|2024-07-16 16:25:00|||||||||5
1721147110000|2024-07-16 16:25:10|||||||||7
1721147120000|2024-07-16 16:25:20|||||||||12
1721147130000|2024-07-16 16:25:30|||||||||9
1721147140000|2024-07-16 16:25:40|||||||||11
1721147150000|2024-07-16 16:25:50|||||||||3
1721147160000|2024-07-16 16:26:00|||||||||1
1721147170000|2024-07-16 16:26:10|||||||||9
1721147180000|2024-07-16 16:26:20|||||||||12
1721147190000|2024-07-16 16:26:30|||||||||11
1721147200000|2024-07-16 16:26:40|||||||||9
1721147210000|2024-07-16 16:26:50|||||||||5
1721147220000|2024-07-16 16:27:00|||||||||9
1721147230000|2024-07-16 16:27:10|||||||||17
1721147240000|2024-07-16 16:27:20|||||||||41
1721147250000|2024-07-16 16:27:30|||||||||11
1721147260000|2024-07-16 16:27:40|||||||||60
1721147270000|2024-07-16 16:27:50|||||||||7
1721147280000|2024-07-16 16:28:00|||||||||2
1721147290000|2024-07-16 16:28:10|||||||||2
1721147300000|2024-07-16 16:28:20|||||||||44
1721147310000|2024-07-16 16:28:30|||||||||75
1721147320000|2024-07-16 16:28:40|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|116
1721147330000|2024-07-16 16:28:50|||||||||5
1721147350000|2024-07-16 16:29:10|||||||||3
1721147360000|2024-07-16 16:29:20|||||||||4
1721147370000|2024-07-16 16:29:30|||||||||1
1721147380000|2024-07-16 16:29:40|||||||||4
1721147390000|2024-07-16 16:29:50|||||||||8
1721147400000|2024-07-16 16:30:00|||||||||12
1721147410000|2024-07-16 16:30:10|||||||||3
1721147430000|2024-07-16 16:30:30|||||||||1
1721147440000|2024-07-16 16:30:40|||||||||2
1721147450000|2024-07-16 16:30:50|||||||||4
1721147460000|2024-07-16 16:31:00|||||||||6
1721147470000|2024-07-16 16:31:10|||||||||8
1721147480000|2024-07-16 16:31:20|||||||||11
1721147490000|2024-07-16 16:31:30|||||||||5
1721147500000|2024-07-16 16:31:40|||||||||2
1721147510000|2024-07-16 16:31:50|||||||||7
1721147520000|2024-07-16 16:32:00|||||||||2
1721147540000|2024-07-16 16:32:20|||||||||12
1721147550000|2024-07-16 16:32:30|||||||||1
1721147560000|2024-07-16 16:32:40|||||||||4
1721147570000|2024-07-16 16:32:50|||||||||5
1721147580000|2024-07-16 16:33:00|||||||||9
1721147590000|2024-07-16 16:33:10|||||||||5
1721147600000|2024-07-16 16:33:20|||||||||6
1721147610000|2024-07-16 16:33:30|||||||||2
1721147620000|2024-07-16 16:33:40|||||||||1
1721147630000|2024-07-16 16:33:50|||||||||3
1721147640000|2024-07-16 16:34:00|||||||||21
1721147650000|2024-07-16 16:34:10|||||||||7
1721147660000|2024-07-16 16:34:20|||||||||2
1721147670000|2024-07-16 16:34:30|||||||||1
1721147680000|2024-07-16 16:34:40|||||||||20
1721147690000|2024-07-16 16:34:50|||||||||4
1721147710000|2024-07-16 16:35:10|||||||||3
1721147720000|2024-07-16 16:35:20|||||||||8
1721147730000|2024-07-16 16:35:30|||||||||2
1721147740000|2024-07-16 16:35:40|||||||||4
1721147750000|2024-07-16 16:35:50|||||||||7
1721147760000|2024-07-16 16:36:00|||||||||2
1721147780000|2024-07-16 16:36:20|||||||||34
1721147790000|2024-07-16 16:36:30|||||||||47
1721147800000|2024-07-16 16:36:40|||||||||20
1721147810000|2024-07-16 16:36:50|||||||||40
1721147820000|2024-07-16 16:37:00|||||||||4
1721147830000|2024-07-16 16:37:10|14.28|14.12|14.33|14.17|14.33|14.17|14.28|14.12|171
1721147840000|2024-07-16 16:37:20|||||||||28
1721147850000|2024-07-16 16:37:30|14.28|14.12|14.28|14.12|14.33|14.17|14.28|14.12|78
1721147860000|2024-07-16 16:37:40|||||||||1
1721147870000|2024-07-16 16:37:50|||||||||5
1721147890000|2024-07-16 16:38:10|||||||||43
1721147900000|2024-07-16 16:38:20|||||||||5
1721147910000|2024-07-16 16:38:30|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|18
1721147920000|2024-07-16 16:38:40|||||||||36
1721147930000|2024-07-16 16:38:50|||||||||7
1721147940000|2024-07-16 16:39:00|||||||||2
1721147950000|2024-07-16 16:39:10|||||||||2
1721147960000|2024-07-16 16:39:20|||||||||16
1721147970000|2024-07-16 16:39:30|||||||||1
1721147980000|2024-07-16 16:39:40|||||||||2
1721147990000|2024-07-16 16:39:50|||||||||8
1721148000000|2024-07-16 16:40:00|||||||||124
1721148010000|2024-07-16 16:40:10|||||||||1
1721148020000|2024-07-16 16:40:20|||||||||18
1721148030000|2024-07-16 16:40:30|||||||||4
1721148040000|2024-07-16 16:40:40|||||||||3
1721148050000|2024-07-16 16:40:50|||||||||8
1721148060000|2024-07-16 16:41:00|||||||||2
1721148070000|2024-07-16 16:41:10|||||||||1
1721148080000|2024-07-16 16:41:20|||||||||7
1721148090000|2024-07-16 16:41:30|||||||||4
1721148100000|2024-07-16 16:41:40|||||||||16
1721148110000|2024-07-16 16:41:50|||||||||6
1721148120000|2024-07-16 16:42:00|||||||||9
1721148130000|2024-07-16 16:42:10|||||||||1
1721148140000|2024-07-16 16:42:20|||||||||7
1721148150000|2024-07-16 16:42:30|||||||||6
1721148160000|2024-07-16 16:42:40|||||||||4
1721148170000|2024-07-16 16:42:50|||||||||5
1721148180000|2024-07-16 16:43:00|||||||||4
1721148190000|2024-07-16 16:43:10|||||||||20
1721148200000|2024-07-16 16:43:20|||||||||20
1721148210000|2024-07-16 16:43:30|||||||||39
1721148220000|2024-07-16 16:43:40|||||||||111
1721148230000|2024-07-16 16:43:50|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|121
1721148240000|2024-07-16 16:44:00|||||||||23
1721148250000|2024-07-16 16:44:10|||||||||19
1721148260000|2024-07-16 16:44:20|||||||||48
1721148270000|2024-07-16 16:44:30|||||||||2
1721148280000|2024-07-16 16:44:40|||||||||1
1721148290000|2024-07-16 16:44:50|||||||||3
1721148300000|2024-07-16 16:45:00|||||||||23
1721148310000|2024-07-16 16:45:10|||||||||3
1721148320000|2024-07-16 16:45:20|||||||||7
1721148330000|2024-07-16 16:45:30|||||||||5
1721148350000|2024-07-16 16:45:50|||||||||5
1721148360000|2024-07-16 16:46:00|||||||||3
1721148370000|2024-07-16 16:46:10|14.33|14.17|14.38|14.22|14.38|14.22|14.33|14.17|54
1721148380000|2024-07-16 16:46:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|40
1721148390000|2024-07-16 16:46:30|||||||||8
1721148400000|2024-07-16 16:46:40|14.38|14.22|14.33|14.17|14.38|14.22|14.33|14.17|34
1721148410000|2024-07-16 16:46:50|14.35|14.19|14.33|14.17|14.35|14.19|14.33|14.17|28
1721148420000|2024-07-16 16:47:00|14.38|14.22|14.38|14.22|14.38|14.22|14.33|14.17|36
1721148430000|2024-07-16 16:47:10|14.35|14.19|14.38|14.22|14.38|14.22|14.35|14.19|10
1721148440000|2024-07-16 16:47:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|102
1721148450000|2024-07-16 16:47:30|||||||||2
1721148460000|2024-07-16 16:47:40|||||||||1
1721148470000|2024-07-16 16:47:50|||||||||4
1721148480000|2024-07-16 16:48:00|||||||||49
1721148490000|2024-07-16 16:48:10|||||||||54
1721148500000|2024-07-16 16:48:20|||||||||3
1721148510000|2024-07-16 16:48:30|||||||||6
1721148520000|2024-07-16 16:48:40|||||||||5
1721148530000|2024-07-16 16:48:50|||||||||15
1721148540000|2024-07-16 16:49:00|||||||||2
1721148550000|2024-07-16 16:49:10|||||||||1
1721148560000|2024-07-16 16:49:20|||||||||9
1721148570000|2024-07-16 16:49:30|||||||||3
1721148580000|2024-07-16 16:49:40|||||||||3
1721148590000|2024-07-16 16:49:50|||||||||19
1721148600000|2024-07-16 16:50:00|||||||||6
1721148620000|2024-07-16 16:50:20|||||||||10
1721148630000|2024-07-16 16:50:30|||||||||12
1721148640000|2024-07-16 16:50:40|||||||||2
1721148650000|2024-07-16 16:50:50|||||||||4
1721148660000|2024-07-16 16:51:00|||||||||2
1721148670000|2024-07-16 16:51:10|||||||||3
1721148680000|2024-07-16 16:51:20|||||||||8
1721148690000|2024-07-16 16:51:30|||||||||1
1721148700000|2024-07-16 16:51:40|||||||||5
1721148710000|2024-07-16 16:51:50|||||||||15
1721148720000|2024-07-16 16:52:00|||||||||1
1721148730000|2024-07-16 16:52:10|||||||||1
1721148740000|2024-07-16 16:52:20|||||||||51
1721148750000|2024-07-16 16:52:30|||||||||1
1721148760000|2024-07-16 16:52:40|||||||||5
1721148770000|2024-07-16 16:52:50|||||||||38
1721148780000|2024-07-16 16:53:00|||||||||6
1721148790000|2024-07-16 16:53:10|||||||||6
1721148800000|2024-07-16 16:53:20|||||||||4
1721148830000|2024-07-16 16:53:50|||||||||8
1721148840000|2024-07-16 16:54:00|||||||||3
1721148850000|2024-07-16 16:54:10|||||||||9
1721148860000|2024-07-16 16:54:20|||||||||7
1721148870000|2024-07-16 16:54:30|||||||||3
1721148880000|2024-07-16 16:54:40|||||||||167
1721148890000|2024-07-16 16:54:50|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|95
1721148900000|2024-07-16 16:55:00|||||||||9
1721148910000|2024-07-16 16:55:10|||||||||1
1721148920000|2024-07-16 16:55:20|||||||||5
1721148930000|2024-07-16 16:55:30|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|10
1721148940000|2024-07-16 16:55:40|||||||||1
1721148950000|2024-07-16 16:55:50|||||||||4
1721148960000|2024-07-16 16:56:00|||||||||1
1721148970000|2024-07-16 16:56:10|||||||||4
1721148980000|2024-07-16 16:56:20|||||||||7
1721148990000|2024-07-16 16:56:30|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|78
1721149010000|2024-07-16 16:56:50|||||||||27
1721149020000|2024-07-16 16:57:00|||||||||5
1721149030000|2024-07-16 16:57:10|||||||||2
1721149040000|2024-07-16 16:57:20|||||||||28
1721149060000|2024-07-16 16:57:40|||||||||2
1721149070000|2024-07-16 16:57:50|||||||||6
1721149080000|2024-07-16 16:58:00|||||||||7
1721149100000|2024-07-16 16:58:20|||||||||9
1721149110000|2024-07-16 16:58:30|||||||||4
1721149120000|2024-07-16 16:58:40|||||||||4
1721149130000|2024-07-16 16:58:50|||||||||4
1721149140000|2024-07-16 16:59:00|||||||||3
1721149160000|2024-07-16 16:59:20|||||||||10
1721149170000|2024-07-16 16:59:30|||||||||3
1721149180000|2024-07-16 16:59:40|||||||||4
1721149190000|2024-07-16 16:59:50|||||||||5
1721149200000|2024-07-16 17:00:00|||||||||3
1721149210000|2024-07-16 17:00:10|||||||||1
1721149220000|2024-07-16 17:00:20|||||||||5
1721149230000|2024-07-16 17:00:30|||||||||5
1721149240000|2024-07-16 17:00:40|||||||||2
1721149250000|2024-07-16 17:00:50|||||||||15
1721149260000|2024-07-16 17:01:00|||||||||1
1721149270000|2024-07-16 17:01:10|||||||||1
1721149280000|2024-07-16 17:01:20|||||||||6
1721149290000|2024-07-16 17:01:30|||||||||2
1721149300000|2024-07-16 17:01:40|||||||||1
1721149310000|2024-07-16 17:01:50|||||||||9
1721149320000|2024-07-16 17:02:00|||||||||4
1721149330000|2024-07-16 17:02:10|||||||||2
1721149340000|2024-07-16 17:02:20|||||||||6
1721149360000|2024-07-16 17:02:40|||||||||5
1721149370000|2024-07-16 17:02:50|||||||||8
1721149380000|2024-07-16 17:03:00|||||||||7
1721149390000|2024-07-16 17:03:10|||||||||1
1721149400000|2024-07-16 17:03:20|||||||||3
1721149410000|2024-07-16 17:03:30|||||||||10
1721149420000|2024-07-16 17:03:40|||||||||3
1721149430000|2024-07-16 17:03:50|||||||||5
1721149440000|2024-07-16 17:04:00|||||||||2
1721149450000|2024-07-16 17:04:10|||||||||8
1721149460000|2024-07-16 17:04:20|||||||||18
1721149470000|2024-07-16 17:04:30|||||||||2
1721149480000|2024-07-16 17:04:40|||||||||1
1721149490000|2024-07-16 17:04:50|||||||||4
1721149500000|2024-07-16 17:05:00|||||||||2
1721149510000|2024-07-16 17:05:10|||||||||3
1721149520000|2024-07-16 17:05:20|||||||||7
1721149540000|2024-07-16 17:05:40|14.33|14.17|14.33|14.17|14.33|14.17|14.28|14.12|34
1721149550000|2024-07-16 17:05:50|14.28|14.12|14.33|14.17|14.33|14.17|14.28|14.12|57
1721149560000|2024-07-16 17:06:00|||||||||1
1721149570000|2024-07-16 17:06:10|||||||||3
1721149580000|2024-07-16 17:06:20|||||||||8
1721149600000|2024-07-16 17:06:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|59
1721149610000|2024-07-16 17:06:50|||||||||4
1721149620000|2024-07-16 17:07:00|||||||||1
1721149630000|2024-07-16 17:07:10|||||||||1
1721149640000|2024-07-16 17:07:20|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|83
1721149650000|2024-07-16 17:07:30|||||||||5
1721149670000|2024-07-16 17:07:50|||||||||5
1721149690000|2024-07-16 17:08:10|||||||||4
1721149700000|2024-07-16 17:08:20|||||||||5
1721149710000|2024-07-16 17:08:30|||||||||3
1721149730000|2024-07-16 17:08:50|||||||||19
1721149750000|2024-07-16 17:09:10|||||||||12
1721149760000|2024-07-16 17:09:20|||||||||2
1721149770000|2024-07-16 17:09:30|||||||||1
1721149780000|2024-07-16 17:09:40|||||||||2
1721149790000|2024-07-16 17:09:50|||||||||7
1721149800000|2024-07-16 17:10:00|||||||||3
1721149810000|2024-07-16 17:10:10|||||||||6
1721149820000|2024-07-16 17:10:20|||||||||19
1721149830000|2024-07-16 17:10:30|||||||||1
1721149850000|2024-07-16 17:10:50|||||||||4
1721149860000|2024-07-16 17:11:00|||||||||17
1721149870000|2024-07-16 17:11:10|||||||||10
1721149880000|2024-07-16 17:11:20|||||||||4
1721149900000|2024-07-16 17:11:40|||||||||4
1721149910000|2024-07-16 17:11:50|||||||||3
1721149920000|2024-07-16 17:12:00|||||||||3
1721149930000|2024-07-16 17:12:10|||||||||3
1721149940000|2024-07-16 17:12:20|||||||||6
1721149950000|2024-07-16 17:12:30|||||||||3
1721149960000|2024-07-16 17:12:40|||||||||1
1721149970000|2024-07-16 17:12:50|||||||||3
1721149980000|2024-07-16 17:13:00|||||||||1
1721149990000|2024-07-16 17:13:10|||||||||4
1721150000000|2024-07-16 17:13:20|||||||||4
1721150010000|2024-07-16 17:13:30|||||||||1
1721150030000|2024-07-16 17:13:50|||||||||6
1721150040000|2024-07-16 17:14:00|||||||||3
1721150060000|2024-07-16 17:14:20|||||||||5
1721150070000|2024-07-16 17:14:30|||||||||14
1721150090000|2024-07-16 17:14:50|||||||||355
1721150100000|2024-07-16 17:15:00|||||||||2
1721150110000|2024-07-16 17:15:10|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|12
1721150120000|2024-07-16 17:15:20|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|48
1721150130000|2024-07-16 17:15:30|||||||||2
1721150140000|2024-07-16 17:15:40|||||||||1
1721150150000|2024-07-16 17:15:50|||||||||6
1721150160000|2024-07-16 17:16:00|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|46
1721150170000|2024-07-16 17:16:10|||||||||5
1721150180000|2024-07-16 17:16:20|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|21
1721150190000|2024-07-16 17:16:30|||||||||2
1721150200000|2024-07-16 17:16:40|||||||||4
1721150210000|2024-07-16 17:16:50|||||||||5
1721150230000|2024-07-16 17:17:10|||||||||1
1721150240000|2024-07-16 17:17:20|||||||||9
1721150250000|2024-07-16 17:17:30|||||||||1
1721150260000|2024-07-16 17:17:40|||||||||3
1721150270000|2024-07-16 17:17:50|||||||||6
1721150290000|2024-07-16 17:18:10|||||||||7
1721150300000|2024-07-16 17:18:20|||||||||5
1721150320000|2024-07-16 17:18:40|||||||||2
1721150330000|2024-07-16 17:18:50|||||||||8
1721150340000|2024-07-16 17:19:00|||||||||4
1721150350000|2024-07-16 17:19:10|||||||||1
1721150360000|2024-07-16 17:19:20|||||||||4
1721150370000|2024-07-16 17:19:30|||||||||1
1721150380000|2024-07-16 17:19:40|||||||||4
1721150390000|2024-07-16 17:19:50|||||||||7
1721150410000|2024-07-16 17:20:10|||||||||5
1721150420000|2024-07-16 17:20:20|||||||||2
1721150430000|2024-07-16 17:20:30|||||||||4
1721150440000|2024-07-16 17:20:40|||||||||6
1721150450000|2024-07-16 17:20:50|||||||||4
1721150460000|2024-07-16 17:21:00|||||||||2
1721150470000|2024-07-16 17:21:10|||||||||5
1721150480000|2024-07-16 17:21:20|||||||||20
1721150490000|2024-07-16 17:21:30|||||||||4
1721150500000|2024-07-16 17:21:40|||||||||3
1721150510000|2024-07-16 17:21:50|||||||||6
1721150530000|2024-07-16 17:22:10|||||||||8
1721150540000|2024-07-16 17:22:20|||||||||53
1721150550000|2024-07-16 17:22:30|||||||||1
1721150570000|2024-07-16 17:22:50|||||||||8
1721150580000|2024-07-16 17:23:00|||||||||6
1721150590000|2024-07-16 17:23:10|||||||||2
1721150600000|2024-07-16 17:23:20|||||||||7
1721150620000|2024-07-16 17:23:40|||||||||1
1721150630000|2024-07-16 17:23:50|||||||||13
1721150660000|2024-07-16 17:24:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|216
1721150670000|2024-07-16 17:24:30|||||||||1
1721150680000|2024-07-16 17:24:40|||||||||3
1721150690000|2024-07-16 17:24:50|||||||||18
1721150700000|2024-07-16 17:25:00|||||||||2
1721150720000|2024-07-16 17:25:20|||||||||5
1721150730000|2024-07-16 17:25:30|||||||||7
1721150750000|2024-07-16 17:25:50|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|449
1721150760000|2024-07-16 17:26:00|||||||||4
1721150780000|2024-07-16 17:26:20|||||||||5
1721150790000|2024-07-16 17:26:30|||||||||9
1721150800000|2024-07-16 17:26:40|||||||||2
1721150810000|2024-07-16 17:26:50|||||||||3
1721150830000|2024-07-16 17:27:10|||||||||7
1721150840000|2024-07-16 17:27:20|||||||||6
1721150850000|2024-07-16 17:27:30|||||||||5
1721150860000|2024-07-16 17:27:40|||||||||7
1721150870000|2024-07-16 17:27:50|||||||||4
1721150880000|2024-07-16 17:28:00|||||||||2
1721150890000|2024-07-16 17:28:10|||||||||6
1721150900000|2024-07-16 17:28:20|||||||||15
1721150910000|2024-07-16 17:28:30|||||||||1
1721150930000|2024-07-16 17:28:50|||||||||5
1721150940000|2024-07-16 17:29:00|||||||||4
1721150950000|2024-07-16 17:29:10|||||||||1
1721150960000|2024-07-16 17:29:20|||||||||26
1721150970000|2024-07-16 17:29:30|||||||||4
1721150990000|2024-07-16 17:29:50|||||||||3
1721151000000|2024-07-16 17:30:00|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|143
1721151010000|2024-07-16 17:30:10|||||||||12
1721151020000|2024-07-16 17:30:20|||||||||3
1721151030000|2024-07-16 17:30:30|||||||||3
1721151050000|2024-07-16 17:30:50|||||||||7
1721151060000|2024-07-16 17:31:00|||||||||1
1721151070000|2024-07-16 17:31:10|||||||||3
1721151080000|2024-07-16 17:31:20|||||||||3
1721151090000|2024-07-16 17:31:30|||||||||1
1721151100000|2024-07-16 17:31:40|||||||||1
1721151110000|2024-07-16 17:31:50|||||||||5
1721151120000|2024-07-16 17:32:00|||||||||9
1721151130000|2024-07-16 17:32:10|||||||||3
1721151140000|2024-07-16 17:32:20|||||||||4
1721151150000|2024-07-16 17:32:30|||||||||4
1721151160000|2024-07-16 17:32:40|||||||||11
1721151170000|2024-07-16 17:32:50|||||||||8
1721151180000|2024-07-16 17:33:00|||||||||5
1721151190000|2024-07-16 17:33:10|||||||||2
1721151200000|2024-07-16 17:33:20|||||||||3
1721151210000|2024-07-16 17:33:30|||||||||6
1721151220000|2024-07-16 17:33:40|||||||||3
1721151230000|2024-07-16 17:33:50|||||||||1
1721151240000|2024-07-16 17:34:00|||||||||20
1721151250000|2024-07-16 17:34:10|||||||||1
1721151260000|2024-07-16 17:34:20|||||||||2
1721151270000|2024-07-16 17:34:30|||||||||5
1721151290000|2024-07-16 17:34:50|||||||||22
1721151300000|2024-07-16 17:35:00|||||||||5
1721151310000|2024-07-16 17:35:10|||||||||16
1721151320000|2024-07-16 17:35:20|||||||||2
1721151330000|2024-07-16 17:35:30|||||||||4
1721151340000|2024-07-16 17:35:40|||||||||3
1721151350000|2024-07-16 17:35:50|||||||||3
1721151360000|2024-07-16 17:36:00|||||||||10
1721151370000|2024-07-16 17:36:10|||||||||3
1721151390000|2024-07-16 17:36:30|||||||||3
1721151400000|2024-07-16 17:36:40|||||||||4
1721151410000|2024-07-16 17:36:50|||||||||1
1721151420000|2024-07-16 17:37:00|||||||||4
1721151430000|2024-07-16 17:37:10|||||||||1
1721151440000|2024-07-16 17:37:20|||||||||3
1721151450000|2024-07-16 17:37:30|||||||||5
1721151460000|2024-07-16 17:37:40|||||||||6
1721151470000|2024-07-16 17:37:50|||||||||4
1721151480000|2024-07-16 17:38:00|||||||||4
1721151490000|2024-07-16 17:38:10|||||||||3
1721151500000|2024-07-16 17:38:20|||||||||7
1721151510000|2024-07-16 17:38:30|||||||||22
1721151520000|2024-07-16 17:38:40|||||||||4
1721151530000|2024-07-16 17:38:50|||||||||1
1721151540000|2024-07-16 17:39:00|||||||||3
1721151560000|2024-07-16 17:39:20|||||||||3
1721151570000|2024-07-16 17:39:30|||||||||9
1721151590000|2024-07-16 17:39:50|||||||||4
1721151600000|2024-07-16 17:40:00|||||||||5
1721151610000|2024-07-16 17:40:10|||||||||3
1721151620000|2024-07-16 17:40:20|||||||||4
1721151630000|2024-07-16 17:40:30|||||||||5
1721151640000|2024-07-16 17:40:40|||||||||2
1721151650000|2024-07-16 17:40:50|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|8
1721151660000|2024-07-16 17:41:00|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|174
1721151680000|2024-07-16 17:41:20|||||||||1
1721151690000|2024-07-16 17:41:30|||||||||5
1721151700000|2024-07-16 17:41:40|||||||||1
1721151710000|2024-07-16 17:41:50|||||||||1
1721151720000|2024-07-16 17:42:00|||||||||18
1721151740000|2024-07-16 17:42:20|||||||||3
1721151750000|2024-07-16 17:42:30|||||||||18
1721151760000|2024-07-16 17:42:40|||||||||4
1721151770000|2024-07-16 17:42:50|||||||||1
1721151780000|2024-07-16 17:43:00|||||||||5
1721151790000|2024-07-16 17:43:10|||||||||2
1721151800000|2024-07-16 17:43:20|||||||||6
1721151810000|2024-07-16 17:43:30|||||||||8
1721151820000|2024-07-16 17:43:40|||||||||7
1721151830000|2024-07-16 17:43:50|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|60
1721151840000|2024-07-16 17:44:00|||||||||7
1721151850000|2024-07-16 17:44:10|||||||||3
1721151860000|2024-07-16 17:44:20|||||||||4
1721151870000|2024-07-16 17:44:30|||||||||8
1721151880000|2024-07-16 17:44:40|||||||||4
1721151890000|2024-07-16 17:44:50|||||||||19
1721151900000|2024-07-16 17:45:00|||||||||14
1721151910000|2024-07-16 17:45:10|||||||||15
1721151920000|2024-07-16 17:45:20|||||||||13
1721151930000|2024-07-16 17:45:30|||||||||7
1721151940000|2024-07-16 17:45:40|||||||||2
1721151950000|2024-07-16 17:45:50|||||||||1
1721151960000|2024-07-16 17:46:00|||||||||7
1721151970000|2024-07-16 17:46:10|||||||||5
1721151980000|2024-07-16 17:46:20|||||||||59
1721151990000|2024-07-16 17:46:30|||||||||5
1721152000000|2024-07-16 17:46:40|||||||||4
1721152010000|2024-07-16 17:46:50|||||||||3
1721152020000|2024-07-16 17:47:00|||||||||8
1721152030000|2024-07-16 17:47:10|||||||||6
1721152040000|2024-07-16 17:47:20|||||||||1
1721152050000|2024-07-16 17:47:30|||||||||6
1721152060000|2024-07-16 17:47:40|||||||||3
1721152070000|2024-07-16 17:47:50|||||||||3
1721152080000|2024-07-16 17:48:00|||||||||58
1721152090000|2024-07-16 17:48:10|||||||||3
1721152100000|2024-07-16 17:48:20|||||||||5
1721152110000|2024-07-16 17:48:30|||||||||4
1721152120000|2024-07-16 17:48:40|||||||||1
1721152130000|2024-07-16 17:48:50|||||||||14
1721152140000|2024-07-16 17:49:00|||||||||13
1721152150000|2024-07-16 17:49:10|||||||||2
1721152160000|2024-07-16 17:49:20|||||||||71
1721152170000|2024-07-16 17:49:30|||||||||4
1721152180000|2024-07-16 17:49:40|||||||||3
1721152190000|2024-07-16 17:49:50|||||||||1
1721152200000|2024-07-16 17:50:00|||||||||16
1721152210000|2024-07-16 17:50:10|||||||||7
1721152220000|2024-07-16 17:50:20|||||||||6
1721152230000|2024-07-16 17:50:30|||||||||5
1721152240000|2024-07-16 17:50:40|||||||||2
1721152260000|2024-07-16 17:51:00|||||||||7
1721152270000|2024-07-16 17:51:10|||||||||12
1721152280000|2024-07-16 17:51:20|||||||||1
1721152290000|2024-07-16 17:51:30|||||||||7
1721152300000|2024-07-16 17:51:40|||||||||4
1721152310000|2024-07-16 17:51:50|||||||||5
1721152320000|2024-07-16 17:52:00|||||||||9
1721152330000|2024-07-16 17:52:10|||||||||33
1721152340000|2024-07-16 17:52:20|||||||||7
1721152350000|2024-07-16 17:52:30|||||||||5
1721152360000|2024-07-16 17:52:40|||||||||2
1721152370000|2024-07-16 17:52:50|||||||||8
1721152380000|2024-07-16 17:53:00|||||||||4
1721152390000|2024-07-16 17:53:10|||||||||2
1721152400000|2024-07-16 17:53:20|||||||||5
1721152410000|2024-07-16 17:53:30|||||||||8
1721152420000|2024-07-16 17:53:40|||||||||4
1721152430000|2024-07-16 17:53:50|||||||||4
1721152440000|2024-07-16 17:54:00|||||||||4
1721152450000|2024-07-16 17:54:10|||||||||3
1721152460000|2024-07-16 17:54:20|||||||||3
1721152470000|2024-07-16 17:54:30|||||||||15
1721152480000|2024-07-16 17:54:40|||||||||1
1721152490000|2024-07-16 17:54:50|||||||||6
1721152500000|2024-07-16 17:55:00|||||||||10
1721152510000|2024-07-16 17:55:10|||||||||3
1721152520000|2024-07-16 17:55:20|||||||||2
1721152530000|2024-07-16 17:55:30|||||||||7
1721152540000|2024-07-16 17:55:40|||||||||19
1721152550000|2024-07-16 17:55:50|||||||||71
1721152560000|2024-07-16 17:56:00|||||||||34
1721152570000|2024-07-16 17:56:10|||||||||7
1721152580000|2024-07-16 17:56:20|||||||||3
1721152590000|2024-07-16 17:56:30|||||||||4
1721152600000|2024-07-16 17:56:40|||||||||8
1721152610000|2024-07-16 17:56:50|||||||||24
1721152620000|2024-07-16 17:57:00|||||||||7
1721152630000|2024-07-16 17:57:10|||||||||5
1721152640000|2024-07-16 17:57:20|||||||||6
1721152650000|2024-07-16 17:57:30|||||||||12
1721152660000|2024-07-16 17:57:40|||||||||4
1721152670000|2024-07-16 17:57:50|||||||||2
1721152680000|2024-07-16 17:58:00|||||||||5
1721152690000|2024-07-16 17:58:10|||||||||5
1721152700000|2024-07-16 17:58:20|||||||||2
1721152710000|2024-07-16 17:58:30|||||||||17
1721152720000|2024-07-16 17:58:40|||||||||2
1721152730000|2024-07-16 17:58:50|||||||||1
1721152740000|2024-07-16 17:59:00|||||||||8
1721152750000|2024-07-16 17:59:10|||||||||18
1721152760000|2024-07-16 17:59:20|||||||||9
1721152770000|2024-07-16 17:59:30|||||||||9
1721152780000|2024-07-16 17:59:40|||||||||4
1721152790000|2024-07-16 17:59:50|||||||||5
1721152800000|2024-07-16 18:00:00|||||||||11
1721152820000|2024-07-16 18:00:20|||||||||2
1721152830000|2024-07-16 18:00:30|||||||||11
1721152840000|2024-07-16 18:00:40|||||||||5
1721152860000|2024-07-16 18:01:00|||||||||5
1721152890000|2024-07-16 18:01:30|||||||||7
1721152900000|2024-07-16 18:01:40|||||||||1
1721152910000|2024-07-16 18:01:50|||||||||1
1721152920000|2024-07-16 18:02:00|||||||||6
1721152940000|2024-07-16 18:02:20|||||||||7
1721152950000|2024-07-16 18:02:30|||||||||17
1721152960000|2024-07-16 18:02:40|||||||||4
1721152970000|2024-07-16 18:02:50|||||||||4
1721152980000|2024-07-16 18:03:00|||||||||3
1721152990000|2024-07-16 18:03:10|||||||||3
1721153000000|2024-07-16 18:03:20|||||||||2
1721153010000|2024-07-16 18:03:30|||||||||3
1721153020000|2024-07-16 18:03:40|||||||||1
1721153030000|2024-07-16 18:03:50|||||||||4
1721153040000|2024-07-16 18:04:00|||||||||3
1721153050000|2024-07-16 18:04:10|||||||||5
1721153070000|2024-07-16 18:04:30|||||||||5
1721153080000|2024-07-16 18:04:40|||||||||3
1721153090000|2024-07-16 18:04:50|||||||||1
1721153100000|2024-07-16 18:05:00|||||||||3
1721153110000|2024-07-16 18:05:10|||||||||29
1721153120000|2024-07-16 18:05:20|||||||||2
1721153130000|2024-07-16 18:05:30|||||||||5
1721153140000|2024-07-16 18:05:40|||||||||1
1721153150000|2024-07-16 18:05:50|||||||||15
1721153160000|2024-07-16 18:06:00|||||||||11
1721153170000|2024-07-16 18:06:10|||||||||2
1721153190000|2024-07-16 18:06:30|||||||||4
1721153200000|2024-07-16 18:06:40|||||||||1
1721153220000|2024-07-16 18:07:00|||||||||4
1721153230000|2024-07-16 18:07:10|||||||||2
1721153240000|2024-07-16 18:07:20|||||||||2
1721153250000|2024-07-16 18:07:30|||||||||5
1721153260000|2024-07-16 18:07:40|||||||||1
1721153270000|2024-07-16 18:07:50|||||||||1
1721153280000|2024-07-16 18:08:00|||||||||6
1721153290000|2024-07-16 18:08:10|||||||||1
1721153300000|2024-07-16 18:08:20|||||||||1
1721153310000|2024-07-16 18:08:30|||||||||4
1721153320000|2024-07-16 18:08:40|||||||||1
1721153330000|2024-07-16 18:08:50|||||||||3
1721153340000|2024-07-16 18:09:00|||||||||7
1721153360000|2024-07-16 18:09:20|||||||||15
1721153370000|2024-07-16 18:09:30|||||||||4
1721153380000|2024-07-16 18:09:40|||||||||4
1721153390000|2024-07-16 18:09:50|||||||||11
1721153400000|2024-07-16 18:10:00|||||||||10
1721153410000|2024-07-16 18:10:10|||||||||26
1721153420000|2024-07-16 18:10:20|||||||||2
1721153430000|2024-07-16 18:10:30|||||||||5
1721153440000|2024-07-16 18:10:40|||||||||1
1721153450000|2024-07-16 18:10:50|||||||||8
1721153460000|2024-07-16 18:11:00|||||||||4
1721153480000|2024-07-16 18:11:20|||||||||2
1721153490000|2024-07-16 18:11:30|||||||||7
1721153500000|2024-07-16 18:11:40|||||||||1
1721153510000|2024-07-16 18:11:50|||||||||2
1721153520000|2024-07-16 18:12:00|||||||||9
1721153530000|2024-07-16 18:12:10|||||||||1
1721153540000|2024-07-16 18:12:20|||||||||3
1721153550000|2024-07-16 18:12:30|||||||||5
1721153560000|2024-07-16 18:12:40|||||||||5
1721153570000|2024-07-16 18:12:50|||||||||15
1721153580000|2024-07-16 18:13:00|||||||||8
1721153590000|2024-07-16 18:13:10|||||||||1
1721153600000|2024-07-16 18:13:20|||||||||2
1721153610000|2024-07-16 18:13:30|||||||||5
1721153620000|2024-07-16 18:13:40|||||||||1
1721153630000|2024-07-16 18:13:50|||||||||2
1721153640000|2024-07-16 18:14:00|||||||||7
1721153650000|2024-07-16 18:14:10|||||||||3
1721153660000|2024-07-16 18:14:20|||||||||3
1721153670000|2024-07-16 18:14:30|||||||||6
1721153690000|2024-07-16 18:14:50|||||||||5
1721153700000|2024-07-16 18:15:00|||||||||8
1721153720000|2024-07-16 18:15:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|15
1721153730000|2024-07-16 18:15:30|||||||||5
1721153740000|2024-07-16 18:15:40|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|316
1721153750000|2024-07-16 18:15:50|||||||||33
1721153760000|2024-07-16 18:16:00|||||||||17
1721153770000|2024-07-16 18:16:10|||||||||1
1721153780000|2024-07-16 18:16:20|||||||||1
1721153790000|2024-07-16 18:16:30|||||||||4
1721153800000|2024-07-16 18:16:40|||||||||1
1721153810000|2024-07-16 18:16:50|||||||||4
1721153820000|2024-07-16 18:17:00|||||||||8
1721153850000|2024-07-16 18:17:30|||||||||4
1721153870000|2024-07-16 18:17:50|||||||||4
1721153880000|2024-07-16 18:18:00|||||||||5
1721153890000|2024-07-16 18:18:10|||||||||4
1721153900000|2024-07-16 18:18:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|15
1721153910000|2024-07-16 18:18:30|||||||||3
1721153920000|2024-07-16 18:18:40|||||||||147
1721153930000|2024-07-16 18:18:50|14.28|14.12|14.28|14.12|14.33|14.17|14.28|14.12|156
1721153940000|2024-07-16 18:19:00|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|94
1721153950000|2024-07-16 18:19:10|||||||||2
1721153970000|2024-07-16 18:19:30|||||||||6
1721153980000|2024-07-16 18:19:40|||||||||3
1721154000000|2024-07-16 18:20:00|||||||||3
1721154010000|2024-07-16 18:20:10|||||||||2
1721154020000|2024-07-16 18:20:20|||||||||3
1721154030000|2024-07-16 18:20:30|||||||||5
1721154040000|2024-07-16 18:20:40|||||||||7
1721154050000|2024-07-16 18:20:50|||||||||3
1721154060000|2024-07-16 18:21:00|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|45
1721154070000|2024-07-16 18:21:10|||||||||4
1721154080000|2024-07-16 18:21:20|||||||||6
1721154090000|2024-07-16 18:21:30|||||||||5
1721154100000|2024-07-16 18:21:40|||||||||3
1721154110000|2024-07-16 18:21:50|||||||||4
1721154120000|2024-07-16 18:22:00|||||||||6
1721154130000|2024-07-16 18:22:10|||||||||7
1721154140000|2024-07-16 18:22:20|||||||||7
1721154150000|2024-07-16 18:22:30|||||||||5
1721154160000|2024-07-16 18:22:40|||||||||3
1721154170000|2024-07-16 18:22:50|||||||||1
1721154180000|2024-07-16 18:23:00|||||||||17
1721154190000|2024-07-16 18:23:10|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|3
1721154200000|2024-07-16 18:23:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|38
1721154210000|2024-07-16 18:23:30|14.28|14.12|14.28|14.12|14.31|14.15|14.28|14.12|64
1721154230000|2024-07-16 18:23:50|||||||||1
1721154240000|2024-07-16 18:24:00|||||||||6
1721154250000|2024-07-16 18:24:10|||||||||1
1721154260000|2024-07-16 18:24:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|8
1721154270000|2024-07-16 18:24:30|14.31|14.15|14.28|14.12|14.31|14.15|14.28|14.12|12
1721154290000|2024-07-16 18:24:50|||||||||6
1721154300000|2024-07-16 18:25:00|||||||||7
1721154310000|2024-07-16 18:25:10|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|35
1721154320000|2024-07-16 18:25:20|14.31|14.15|14.33|14.17|14.33|14.17|14.31|14.15|6
1721154330000|2024-07-16 18:25:30|||||||||11
1721154350000|2024-07-16 18:25:50|||||||||4
1721154360000|2024-07-16 18:26:00|14.28|14.12|14.28|14.12|14.28|14.12|14.28|14.12|40
1721154370000|2024-07-16 18:26:10|14.33|14.17|14.28|14.12|14.33|14.17|14.28|14.12|70
1721154380000|2024-07-16 18:26:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|46
1721154390000|2024-07-16 18:26:30|||||||||6
1721154400000|2024-07-16 18:26:40|||||||||1
1721154410000|2024-07-16 18:26:50|||||||||5
1721154420000|2024-07-16 18:27:00|||||||||54
1721154430000|2024-07-16 18:27:10|||||||||8
1721154440000|2024-07-16 18:27:20|||||||||1
1721154450000|2024-07-16 18:27:30|||||||||5
1721154470000|2024-07-16 18:27:50|||||||||1
1721154480000|2024-07-16 18:28:00|||||||||3
1721154490000|2024-07-16 18:28:10|||||||||1
1721154500000|2024-07-16 18:28:20|||||||||33
1721154510000|2024-07-16 18:28:30|||||||||108
1721154520000|2024-07-16 18:28:40|||||||||7
1721154530000|2024-07-16 18:28:50|||||||||182
1721154540000|2024-07-16 18:29:00|||||||||5
1721154550000|2024-07-16 18:29:10|||||||||38
1721154570000|2024-07-16 18:29:30|||||||||4
1721154580000|2024-07-16 18:29:40|||||||||2
1721154590000|2024-07-16 18:29:50|||||||||1
1721154600000|2024-07-16 18:30:00|||||||||17
1721154620000|2024-07-16 18:30:20|||||||||1
1721154630000|2024-07-16 18:30:30|||||||||6
1721154640000|2024-07-16 18:30:40|||||||||1
1721154650000|2024-07-16 18:30:50|||||||||18
1721154660000|2024-07-16 18:31:00|||||||||9
1721154670000|2024-07-16 18:31:10|||||||||8
1721154680000|2024-07-16 18:31:20|||||||||2
1721154690000|2024-07-16 18:31:30|||||||||6
1721154700000|2024-07-16 18:31:40|||||||||1
1721154710000|2024-07-16 18:31:50|||||||||4
1721154720000|2024-07-16 18:32:00|||||||||4
1721154730000|2024-07-16 18:32:10|||||||||51
1721154740000|2024-07-16 18:32:20|||||||||7
1721154750000|2024-07-16 18:32:30|||||||||5
1721154780000|2024-07-16 18:33:00|||||||||7
1721154790000|2024-07-16 18:33:10|||||||||1
1721154800000|2024-07-16 18:33:20|||||||||13
1721154810000|2024-07-16 18:33:30|||||||||3
1721154820000|2024-07-16 18:33:40|||||||||1
1721154830000|2024-07-16 18:33:50|||||||||1
1721154840000|2024-07-16 18:34:00|||||||||10
1721154850000|2024-07-16 18:34:10|||||||||2
1721154860000|2024-07-16 18:34:20|||||||||5
1721154870000|2024-07-16 18:34:30|||||||||1
1721154880000|2024-07-16 18:34:40|||||||||1
1721154890000|2024-07-16 18:34:50|||||||||2
1721154900000|2024-07-16 18:35:00|||||||||19
1721154910000|2024-07-16 18:35:10|||||||||2
1721154920000|2024-07-16 18:35:20|||||||||2
1721154930000|2024-07-16 18:35:30|||||||||6
1721154940000|2024-07-16 18:35:40|||||||||30
1721154950000|2024-07-16 18:35:50|||||||||14
1721154960000|2024-07-16 18:36:00|||||||||130
1721154970000|2024-07-16 18:36:10|||||||||133
1721154990000|2024-07-16 18:36:30|||||||||7
1721155000000|2024-07-16 18:36:40|||||||||6
1721155020000|2024-07-16 18:37:00|||||||||14
1721155030000|2024-07-16 18:37:10|||||||||2
1721155040000|2024-07-16 18:37:20|||||||||295
1721155050000|2024-07-16 18:37:30|||||||||107
1721155060000|2024-07-16 18:37:40|||||||||1
1721155070000|2024-07-16 18:37:50|||||||||14
1721155080000|2024-07-16 18:38:00|||||||||3
1721155090000|2024-07-16 18:38:10|||||||||3
1721155110000|2024-07-16 18:38:30|||||||||6
1721155130000|2024-07-16 18:38:50|||||||||19
1721155140000|2024-07-16 18:39:00|||||||||5
1721155150000|2024-07-16 18:39:10|||||||||9
1721155160000|2024-07-16 18:39:20|||||||||94
1721155170000|2024-07-16 18:39:30|||||||||6
1721155190000|2024-07-16 18:39:50|||||||||2
1721155200000|2024-07-16 18:40:00|||||||||16
1721155210000|2024-07-16 18:40:10|||||||||13
1721155220000|2024-07-16 18:40:20|||||||||7
1721155230000|2024-07-16 18:40:30|||||||||4
1721155240000|2024-07-16 18:40:40|||||||||28
1721155250000|2024-07-16 18:40:50|||||||||1
1721155260000|2024-07-16 18:41:00|||||||||4
1721155270000|2024-07-16 18:41:10|||||||||1
1721155280000|2024-07-16 18:41:20|||||||||2
1721155290000|2024-07-16 18:41:30|||||||||5
1721155310000|2024-07-16 18:41:50|||||||||8
1721155320000|2024-07-16 18:42:00|||||||||5
1721155330000|2024-07-16 18:42:10|||||||||4
1721155340000|2024-07-16 18:42:20|||||||||58
1721155350000|2024-07-16 18:42:30|||||||||12
1721155360000|2024-07-16 18:42:40|||||||||6
1721155370000|2024-07-16 18:42:50|||||||||5
1721155380000|2024-07-16 18:43:00|||||||||4
1721155400000|2024-07-16 18:43:20|||||||||2
1721155410000|2024-07-16 18:43:30|||||||||88
1721155420000|2024-07-16 18:43:40|||||||||33
1721155430000|2024-07-16 18:43:50|||||||||54
1721155440000|2024-07-16 18:44:00|||||||||41
1721155460000|2024-07-16 18:44:20|||||||||3
1721155470000|2024-07-16 18:44:30|||||||||6
1721155480000|2024-07-16 18:44:40|||||||||1
1721155490000|2024-07-16 18:44:50|||||||||137
1721155500000|2024-07-16 18:45:00|||||||||17
1721155510000|2024-07-16 18:45:10|||||||||4
1721155520000|2024-07-16 18:45:20|||||||||9
1721155530000|2024-07-16 18:45:30|||||||||5
1721155540000|2024-07-16 18:45:40|||||||||10
1721155550000|2024-07-16 18:45:50|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|8
1721155560000|2024-07-16 18:46:00|||||||||7
1721155570000|2024-07-16 18:46:10|||||||||9
1721155580000|2024-07-16 18:46:20|||||||||8
1721155590000|2024-07-16 18:46:30|||||||||7
1721155600000|2024-07-16 18:46:40|||||||||209
1721155610000|2024-07-16 18:46:50|||||||||8
1721155620000|2024-07-16 18:47:00|||||||||74
1721155630000|2024-07-16 18:47:10|||||||||1
1721155640000|2024-07-16 18:47:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|345
1721155650000|2024-07-16 18:47:30|||||||||6
1721155660000|2024-07-16 18:47:40|||||||||11
1721155670000|2024-07-16 18:47:50|||||||||7
1721155680000|2024-07-16 18:48:00|||||||||5
1721155690000|2024-07-16 18:48:10|||||||||54
1721155700000|2024-07-16 18:48:20|||||||||5
1721155710000|2024-07-16 18:48:30|||||||||4
1721155720000|2024-07-16 18:48:40|||||||||3
1721155730000|2024-07-16 18:48:50|||||||||3
1721155740000|2024-07-16 18:49:00|||||||||7
1721155750000|2024-07-16 18:49:10|||||||||1
1721155760000|2024-07-16 18:49:20|||||||||60
1721155770000|2024-07-16 18:49:30|||||||||6
1721155780000|2024-07-16 18:49:40|||||||||1
1721155790000|2024-07-16 18:49:50|||||||||9
1721155800000|2024-07-16 18:50:00|||||||||25
1721155810000|2024-07-16 18:50:10|||||||||2
1721155820000|2024-07-16 18:50:20|||||||||5
1721155830000|2024-07-16 18:50:30|||||||||3
1721155840000|2024-07-16 18:50:40|||||||||1
1721155850000|2024-07-16 18:50:50|||||||||1
1721155860000|2024-07-16 18:51:00|||||||||3
1721155870000|2024-07-16 18:51:10|||||||||6
1721155880000|2024-07-16 18:51:20|||||||||1
1721155890000|2024-07-16 18:51:30|||||||||5
1721155900000|2024-07-16 18:51:40|||||||||2
1721155910000|2024-07-16 18:51:50|||||||||6
1721155920000|2024-07-16 18:52:00|||||||||5
1721155930000|2024-07-16 18:52:10|||||||||4
1721155950000|2024-07-16 18:52:30|||||||||8
1721155960000|2024-07-16 18:52:40|||||||||1
1721155970000|2024-07-16 18:52:50|||||||||4
1721155980000|2024-07-16 18:53:00|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|6
1721156000000|2024-07-16 18:53:20|||||||||3
1721156010000|2024-07-16 18:53:30|||||||||4
1721156020000|2024-07-16 18:53:40|||||||||3
1721156030000|2024-07-16 18:53:50|||||||||1
1721156040000|2024-07-16 18:54:00|||||||||16
1721156060000|2024-07-16 18:54:20|||||||||1
1721156070000|2024-07-16 18:54:30|||||||||5
1721156080000|2024-07-16 18:54:40|||||||||4
1721156100000|2024-07-16 18:55:00|||||||||12
1721156120000|2024-07-16 18:55:20|||||||||5
1721156130000|2024-07-16 18:55:30|||||||||4
1721156140000|2024-07-16 18:55:40|||||||||17
1721156150000|2024-07-16 18:55:50|||||||||19
1721156160000|2024-07-16 18:56:00|||||||||1
1721156170000|2024-07-16 18:56:10|||||||||5
1721156180000|2024-07-16 18:56:20|||||||||2
1721156190000|2024-07-16 18:56:30|||||||||17
1721156200000|2024-07-16 18:56:40|||||||||5
1721156210000|2024-07-16 18:56:50|||||||||2
1721156220000|2024-07-16 18:57:00|||||||||7
1721156230000|2024-07-16 18:57:10|||||||||3
1721156240000|2024-07-16 18:57:20|||||||||8
1721156250000|2024-07-16 18:57:30|||||||||15
1721156260000|2024-07-16 18:57:40|||||||||19
1721156270000|2024-07-16 18:57:50|||||||||10
1721156280000|2024-07-16 18:58:00|||||||||7
1721156290000|2024-07-16 18:58:10|||||||||19
1721156300000|2024-07-16 18:58:20|||||||||1
1721156310000|2024-07-16 18:58:30|||||||||77
1721156320000|2024-07-16 18:58:40|||||||||2
1721156340000|2024-07-16 18:59:00|14.33|14.17|14.33|14.17|14.38|14.22|14.33|14.17|167
1721156350000|2024-07-16 18:59:10|14.38|14.22|14.38|14.22|14.38|14.22|14.33|14.17|99
1721156360000|2024-07-16 18:59:20|14.33|14.17|14.33|14.17|14.33|14.17|14.33|14.17|129
1721156370000|2024-07-16 18:59:30|||||||||4
1721156380000|2024-07-16 18:59:40|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|356
1721156390000|2024-07-16 18:59:50|||||||||1
1721156400000|2024-07-16 19:00:00|||||||||19
1721156410000|2024-07-16 19:00:10|||||||||1
1721156420000|2024-07-16 19:00:20|||||||||1
1721156430000|2024-07-16 19:00:30|||||||||14
1721156440000|2024-07-16 19:00:40|||||||||13
1721156450000|2024-07-16 19:00:50|||||||||4
1721156460000|2024-07-16 19:01:00|||||||||5
1721156470000|2024-07-16 19:01:10|||||||||1
1721156480000|2024-07-16 19:01:20|||||||||1
1721156490000|2024-07-16 19:01:30|||||||||16
1721156500000|2024-07-16 19:01:40|||||||||1
1721156510000|2024-07-16 19:01:50|||||||||1
1721156520000|2024-07-16 19:02:00|||||||||4
1721156530000|2024-07-16 19:02:10|||||||||5
1721156540000|2024-07-16 19:02:20|||||||||1
1721156550000|2024-07-16 19:02:30|||||||||7
1721156570000|2024-07-16 19:02:50|||||||||3
1721156580000|2024-07-16 19:03:00|||||||||48
1721156590000|2024-07-16 19:03:10|||||||||3
1721156600000|2024-07-16 19:03:20|||||||||1
1721156610000|2024-07-16 19:03:30|||||||||9
1721156630000|2024-07-16 19:03:50|||||||||1
1721156640000|2024-07-16 19:04:00|||||||||4
1721156660000|2024-07-16 19:04:20|||||||||2
1721156670000|2024-07-16 19:04:30|||||||||7
1721156680000|2024-07-16 19:04:40|||||||||1
1721156700000|2024-07-16 19:05:00|||||||||2
1721156710000|2024-07-16 19:05:10|||||||||3
1721156730000|2024-07-16 19:05:30|||||||||14
1721156740000|2024-07-16 19:05:40|||||||||1
1721156750000|2024-07-16 19:05:50|||||||||2
1721156760000|2024-07-16 19:06:00|||||||||5
1721156770000|2024-07-16 19:06:10|||||||||7
1721156780000|2024-07-16 19:06:20|||||||||4
1721156790000|2024-07-16 19:06:30|||||||||6
1721156810000|2024-07-16 19:06:50|||||||||11
1721156820000|2024-07-16 19:07:00|||||||||13
1721156830000|2024-07-16 19:07:10|||||||||1
1721156840000|2024-07-16 19:07:20|||||||||144
1721156850000|2024-07-16 19:07:30|||||||||4
1721156860000|2024-07-16 19:07:40|||||||||2
1721156870000|2024-07-16 19:07:50|||||||||4
1721156880000|2024-07-16 19:08:00|||||||||4
1721156890000|2024-07-16 19:08:10|||||||||1
1721156900000|2024-07-16 19:08:20|||||||||2
1721156910000|2024-07-16 19:08:30|||||||||5
1721156920000|2024-07-16 19:08:40|||||||||2
1721156930000|2024-07-16 19:08:50|||||||||1
1721156940000|2024-07-16 19:09:00|||||||||2
1721156950000|2024-07-16 19:09:10|||||||||2
1721156960000|2024-07-16 19:09:20|||||||||4
1721156970000|2024-07-16 19:09:30|||||||||21
1721156980000|2024-07-16 19:09:40|||||||||2
1721156990000|2024-07-16 19:09:50|||||||||1
1721157000000|2024-07-16 19:10:00|||||||||9
1721157010000|2024-07-16 19:10:10|||||||||3
1721157020000|2024-07-16 19:10:20|||||||||1
1721157030000|2024-07-16 19:10:30|||||||||10
1721157040000|2024-07-16 19:10:40|||||||||11
1721157050000|2024-07-16 19:10:50|||||||||65
1721157060000|2024-07-16 19:11:00|||||||||5
1721157070000|2024-07-16 19:11:10|||||||||1
1721157080000|2024-07-16 19:11:20|||||||||4
1721157090000|2024-07-16 19:11:30|||||||||6
1721157100000|2024-07-16 19:11:40|||||||||2
1721157110000|2024-07-16 19:11:50|||||||||5
1721157120000|2024-07-16 19:12:00|||||||||4
1721157130000|2024-07-16 19:12:10|||||||||12
1721157140000|2024-07-16 19:12:20|||||||||4
1721157150000|2024-07-16 19:12:30|||||||||7
1721157160000|2024-07-16 19:12:40|||||||||4
1721157170000|2024-07-16 19:12:50|||||||||1
1721157180000|2024-07-16 19:13:00|||||||||3
1721157190000|2024-07-16 19:13:10|||||||||1
1721157200000|2024-07-16 19:13:20|||||||||4
1721157210000|2024-07-16 19:13:30|||||||||9
1721157230000|2024-07-16 19:13:50|||||||||2
1721157240000|2024-07-16 19:14:00|||||||||46
1721157250000|2024-07-16 19:14:10|||||||||7
1721157260000|2024-07-16 19:14:20|||||||||2
1721157270000|2024-07-16 19:14:30|||||||||11
1721157280000|2024-07-16 19:14:40|||||||||12
1721157290000|2024-07-16 19:14:50|||||||||75
1721157300000|2024-07-16 19:15:00|||||||||6
1721157310000|2024-07-16 19:15:10|||||||||39
1721157320000|2024-07-16 19:15:20|||||||||3
1721157330000|2024-07-16 19:15:30|||||||||10
1721157340000|2024-07-16 19:15:40|||||||||4
1721157350000|2024-07-16 19:15:50|||||||||4
1721157360000|2024-07-16 19:16:00|||||||||7
1721157370000|2024-07-16 19:16:10|||||||||16
1721157380000|2024-07-16 19:16:20|||||||||25
1721157390000|2024-07-16 19:16:30|||||||||7
1721157400000|2024-07-16 19:16:40|||||||||6
1721157410000|2024-07-16 19:16:50|||||||||3
1721157420000|2024-07-16 19:17:00|||||||||4
1721157430000|2024-07-16 19:17:10|||||||||3
1721157440000|2024-07-16 19:17:20|||||||||4
1721157450000|2024-07-16 19:17:30|||||||||6
1721157460000|2024-07-16 19:17:40|||||||||2
1721157470000|2024-07-16 19:17:50|||||||||2
1721157480000|2024-07-16 19:18:00|||||||||7
1721157490000|2024-07-16 19:18:10|||||||||3
1721157500000|2024-07-16 19:18:20|||||||||3
1721157510000|2024-07-16 19:18:30|||||||||7
1721157520000|2024-07-16 19:18:40|||||||||4
1721157530000|2024-07-16 19:18:50|||||||||5
1721157540000|2024-07-16 19:19:00|||||||||7
1721157550000|2024-07-16 19:19:10|||||||||35
1721157560000|2024-07-16 19:19:20|||||||||103
1721157570000|2024-07-16 19:19:30|||||||||40
1721157580000|2024-07-16 19:19:40|||||||||12
1721157590000|2024-07-16 19:19:50|||||||||10
1721157600000|2024-07-16 19:20:00|||||||||8
1721157610000|2024-07-16 19:20:10|||||||||11
1721157620000|2024-07-16 19:20:20|||||||||5
1721157630000|2024-07-16 19:20:30|||||||||6
1721157640000|2024-07-16 19:20:40|||||||||18
1721157650000|2024-07-16 19:20:50|||||||||7
1721157660000|2024-07-16 19:21:00|||||||||4
1721157670000|2024-07-16 19:21:10|||||||||2
1721157690000|2024-07-16 19:21:30|||||||||7
1721157700000|2024-07-16 19:21:40|||||||||3
1721157710000|2024-07-16 19:21:50|||||||||2
1721157720000|2024-07-16 19:22:00|||||||||7
1721157730000|2024-07-16 19:22:10|||||||||8
1721157740000|2024-07-16 19:22:20|||||||||2
1721157750000|2024-07-16 19:22:30|||||||||4
1721157760000|2024-07-16 19:22:40|||||||||3
1721157770000|2024-07-16 19:22:50|||||||||5
1721157780000|2024-07-16 19:23:00|||||||||8
1721157790000|2024-07-16 19:23:10|||||||||1
1721157800000|2024-07-16 19:23:20|||||||||3
1721157810000|2024-07-16 19:23:30|||||||||5
1721157820000|2024-07-16 19:23:40|||||||||12
1721157830000|2024-07-16 19:23:50|||||||||4
1721157840000|2024-07-16 19:24:00|||||||||11
1721157850000|2024-07-16 19:24:10|||||||||2
1721157860000|2024-07-16 19:24:20|||||||||7
1721157870000|2024-07-16 19:24:30|||||||||5
1721157880000|2024-07-16 19:24:40|||||||||4
1721157890000|2024-07-16 19:24:50|||||||||47
1721157900000|2024-07-16 19:25:00|||||||||8
1721157910000|2024-07-16 19:25:10|||||||||7
1721157920000|2024-07-16 19:25:20|||||||||3
1721157930000|2024-07-16 19:25:30|||||||||9
1721157940000|2024-07-16 19:25:40|||||||||13
1721157950000|2024-07-16 19:25:50|||||||||2
1721157960000|2024-07-16 19:26:00|||||||||2
1721157970000|2024-07-16 19:26:10|||||||||9
1721157980000|2024-07-16 19:26:20|||||||||7
1721157990000|2024-07-16 19:26:30|||||||||6
1721158000000|2024-07-16 19:26:40|||||||||1
1721158010000|2024-07-16 19:26:50|||||||||4
1721158020000|2024-07-16 19:27:00|||||||||6
1721158030000|2024-07-16 19:27:10|||||||||33
1721158040000|2024-07-16 19:27:20|||||||||39
1721158050000|2024-07-16 19:27:30|||||||||35
1721158060000|2024-07-16 19:27:40|||||||||29
1721158070000|2024-07-16 19:27:50|||||||||12
1721158080000|2024-07-16 19:28:00|||||||||6
1721158090000|2024-07-16 19:28:10|||||||||7
1721158100000|2024-07-16 19:28:20|||||||||2
1721158110000|2024-07-16 19:28:30|||||||||36
1721158120000|2024-07-16 19:28:40|||||||||14
1721158130000|2024-07-16 19:28:50|||||||||176
1721158140000|2024-07-16 19:29:00|||||||||4
1721158150000|2024-07-16 19:29:10|||||||||4
1721158160000|2024-07-16 19:29:20|||||||||2
1721158170000|2024-07-16 19:29:30|||||||||3
1721158180000|2024-07-16 19:29:40|||||||||4
1721158190000|2024-07-16 19:29:50|||||||||5
1721158200000|2024-07-16 19:30:00|||||||||3
1721158210000|2024-07-16 19:30:10|||||||||18
1721158220000|2024-07-16 19:30:20|14.43|14.27|14.43|14.27|14.43|14.27|14.43|14.27|22
1721158230000|2024-07-16 19:30:30|||||||||77
1721158240000|2024-07-16 19:30:40|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|372
1721158250000|2024-07-16 19:30:50|||||||||2
1721158260000|2024-07-16 19:31:00|||||||||2
1721158270000|2024-07-16 19:31:10|||||||||7
1721158280000|2024-07-16 19:31:20|||||||||1
1721158290000|2024-07-16 19:31:30|||||||||13
1721158300000|2024-07-16 19:31:40|||||||||6
1721158310000|2024-07-16 19:31:50|||||||||4
1721158320000|2024-07-16 19:32:00|||||||||1
1721158330000|2024-07-16 19:32:10|||||||||14
1721158340000|2024-07-16 19:32:20|||||||||1
1721158350000|2024-07-16 19:32:30|||||||||21
1721158370000|2024-07-16 19:32:50|||||||||1
1721158380000|2024-07-16 19:33:00|||||||||2
1721158390000|2024-07-16 19:33:10|||||||||5
1721158400000|2024-07-16 19:33:20|||||||||1
1721158410000|2024-07-16 19:33:30|||||||||1
1721158420000|2024-07-16 19:33:40|||||||||3
1721158430000|2024-07-16 19:33:50|||||||||1
1721158440000|2024-07-16 19:34:00|||||||||16
1721158450000|2024-07-16 19:34:10|||||||||17
1721158460000|2024-07-16 19:34:20|||||||||5
1721158470000|2024-07-16 19:34:30|||||||||1
1721158480000|2024-07-16 19:34:40|||||||||6
1721158500000|2024-07-16 19:35:00|||||||||1
1721158510000|2024-07-16 19:35:10|||||||||18
1721158520000|2024-07-16 19:35:20|||||||||2
1721158530000|2024-07-16 19:35:30|||||||||2
1721158540000|2024-07-16 19:35:40|||||||||16
1721158550000|2024-07-16 19:35:50|||||||||18
1721158560000|2024-07-16 19:36:00|||||||||8
1721158570000|2024-07-16 19:36:10|||||||||28
1721158580000|2024-07-16 19:36:20|||||||||6
1721158590000|2024-07-16 19:36:30|||||||||1
1721158600000|2024-07-16 19:36:40|||||||||5
1721158610000|2024-07-16 19:36:50|||||||||13
1721158620000|2024-07-16 19:37:00|||||||||6
1721158630000|2024-07-16 19:37:10|||||||||5
1721158640000|2024-07-16 19:37:20|||||||||121
1721158660000|2024-07-16 19:37:40|||||||||8
1721158670000|2024-07-16 19:37:50|||||||||6
1721158680000|2024-07-16 19:38:00|||||||||8
1721158690000|2024-07-16 19:38:10|||||||||8
1721158700000|2024-07-16 19:38:20|||||||||18
1721158720000|2024-07-16 19:38:40|||||||||8
1721158730000|2024-07-16 19:38:50|||||||||2
1721158740000|2024-07-16 19:39:00|||||||||1
1721158750000|2024-07-16 19:39:10|||||||||4
1721158760000|2024-07-16 19:39:20|||||||||3
1721158770000|2024-07-16 19:39:30|||||||||1
1721158780000|2024-07-16 19:39:40|||||||||5
1721158790000|2024-07-16 19:39:50|||||||||3
1721158800000|2024-07-16 19:40:00|||||||||41
1721158810000|2024-07-16 19:40:10|||||||||5
1721158820000|2024-07-16 19:40:20|||||||||3
1721158830000|2024-07-16 19:40:30|||||||||1
1721158840000|2024-07-16 19:40:40|||||||||20
1721158850000|2024-07-16 19:40:50|||||||||1
1721158870000|2024-07-16 19:41:10|||||||||7
1721158880000|2024-07-16 19:41:20|||||||||12
1721158890000|2024-07-16 19:41:30|||||||||5
1721158900000|2024-07-16 19:41:40|||||||||5
1721158910000|2024-07-16 19:41:50|||||||||13
1721158920000|2024-07-16 19:42:00|||||||||19
1721158930000|2024-07-16 19:42:10|||||||||5
1721158940000|2024-07-16 19:42:20|||||||||12
1721158950000|2024-07-16 19:42:30|||||||||12
1721158960000|2024-07-16 19:42:40|||||||||36
1721158970000|2024-07-16 19:42:50|||||||||39
1721158980000|2024-07-16 19:43:00|||||||||13
1721158990000|2024-07-16 19:43:10|||||||||112
1721159000000|2024-07-16 19:43:20|14.43|14.27|14.43|14.27|14.43|14.27|14.43|14.27|17
1721159010000|2024-07-16 19:43:30|||||||||2
1721159020000|2024-07-16 19:43:40|||||||||38
1721159030000|2024-07-16 19:43:50|||||||||58
1721159040000|2024-07-16 19:44:00|||||||||170
1721159050000|2024-07-16 19:44:10|||||||||5
1721159060000|2024-07-16 19:44:20|||||||||5
1721159070000|2024-07-16 19:44:30|||||||||8
1721159080000|2024-07-16 19:44:40|||||||||7
1721159090000|2024-07-16 19:44:50|||||||||7
1721159100000|2024-07-16 19:45:00|||||||||2
1721159110000|2024-07-16 19:45:10|||||||||20
1721159120000|2024-07-16 19:45:20|||||||||51
1721159130000|2024-07-16 19:45:30|||||||||7
1721159140000|2024-07-16 19:45:40|||||||||4
1721159150000|2024-07-16 19:45:50|||||||||25
1721159160000|2024-07-16 19:46:00|||||||||22
1721159170000|2024-07-16 19:46:10|||||||||107
1721159180000|2024-07-16 19:46:20|||||||||19
1721159190000|2024-07-16 19:46:30|||||||||1
1721159200000|2024-07-16 19:46:40|||||||||9
1721159210000|2024-07-16 19:46:50|||||||||9
1721159220000|2024-07-16 19:47:00|||||||||5
1721159230000|2024-07-16 19:47:10|||||||||8
1721159240000|2024-07-16 19:47:20|||||||||23
1721159250000|2024-07-16 19:47:30|||||||||4
1721159260000|2024-07-16 19:47:40|||||||||61
1721159270000|2024-07-16 19:47:50|||||||||11
1721159280000|2024-07-16 19:48:00|||||||||23
1721159290000|2024-07-16 19:48:10|||||||||9
1721159300000|2024-07-16 19:48:20|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|22
1721159310000|2024-07-16 19:48:30|||||||||29
1721159320000|2024-07-16 19:48:40|||||||||17
1721159330000|2024-07-16 19:48:50|||||||||2
1721159340000|2024-07-16 19:49:00|||||||||43
1721159360000|2024-07-16 19:49:20|||||||||2
1721159370000|2024-07-16 19:49:30|||||||||5
1721159380000|2024-07-16 19:49:40|||||||||6
1721159390000|2024-07-16 19:49:50|||||||||23
1721159400000|2024-07-16 19:50:00|||||||||44
1721159410000|2024-07-16 19:50:10|||||||||75
1721159420000|2024-07-16 19:50:20|||||||||26
1721159430000|2024-07-16 19:50:30|||||||||12
1721159440000|2024-07-16 19:50:40|||||||||26
1721159450000|2024-07-16 19:50:50|||||||||19
1721159460000|2024-07-16 19:51:00|||||||||1
1721159470000|2024-07-16 19:51:10|||||||||27
1721159480000|2024-07-16 19:51:20|||||||||19
1721159490000|2024-07-16 19:51:30|||||||||6
1721159500000|2024-07-16 19:51:40|||||||||16
1721159510000|2024-07-16 19:51:50|||||||||12
1721159520000|2024-07-16 19:52:00|||||||||48
1721159530000|2024-07-16 19:52:10|||||||||10
1721159540000|2024-07-16 19:52:20|||||||||16
1721159550000|2024-07-16 19:52:30|||||||||4
1721159560000|2024-07-16 19:52:40|||||||||56
1721159570000|2024-07-16 19:52:50|||||||||24
1721159580000|2024-07-16 19:53:00|||||||||37
1721159590000|2024-07-16 19:53:10|||||||||32
1721159600000|2024-07-16 19:53:20|||||||||4
1721159610000|2024-07-16 19:53:30|||||||||27
1721159620000|2024-07-16 19:53:40|||||||||33
1721159630000|2024-07-16 19:53:50|||||||||4
1721159640000|2024-07-16 19:54:00|||||||||11
1721159650000|2024-07-16 19:54:10|||||||||27
1721159660000|2024-07-16 19:54:20|||||||||26
1721159670000|2024-07-16 19:54:30|||||||||7
1721159680000|2024-07-16 19:54:40|14.43|14.27|14.43|14.27|14.43|14.27|14.43|14.27|113
1721159690000|2024-07-16 19:54:50|||||||||187
1721159700000|2024-07-16 19:55:00|14.38|14.22|14.43|14.27|14.43|14.27|14.38|14.22|192
1721159710000|2024-07-16 19:55:10|14.38|14.22|14.38|14.22|14.38|14.22|14.38|14.22|132
1721159720000|2024-07-16 19:55:20|14.43|14.27|14.43|14.27|14.43|14.27|14.43|14.27|57
1721159730000|2024-07-16 19:55:30|||||||||14
1721159740000|2024-07-16 19:55:40|14.38|14.22|14.43|14.27|14.43|14.27|14.38|14.22|180
1721159750000|2024-07-16 19:55:50|||||||||1
1721159760000|2024-07-16 19:56:00|||||||||3
1721159770000|2024-07-16 19:56:10|||||||||49
1721159780000|2024-07-16 19:56:20|||||||||4
1721159790000|2024-07-16 19:56:30|||||||||62
1721159800000|2024-07-16 19:56:40|||||||||35
1721159810000|2024-07-16 19:56:50|||||||||149
1721159820000|2024-07-16 19:57:00|||||||||8
1721159830000|2024-07-16 19:57:10|||||||||22
1721159840000|2024-07-16 19:57:20|||||||||42
1721159850000|2024-07-16 19:57:30|||||||||25
1721159860000|2024-07-16 19:57:40|||||||||21
1721159870000|2024-07-16 19:57:50|||||||||39
1721159880000|2024-07-16 19:58:00|||||||||75
1721159890000|2024-07-16 19:58:10|||||||||119
1721159900000|2024-07-16 19:58:20|||||||||32
1721159910000|2024-07-16 19:58:30|||||||||565
1721159920000|2024-07-16 19:58:40|||||||||44
1721159930000|2024-07-16 19:58:50|||||||||83
1721159940000|2024-07-16 19:59:00|||||||||200
1721159950000|2024-07-16 19:59:10|||||||||158
1721159960000|2024-07-16 19:59:20|||||||||93
1721159970000|2024-07-16 19:59:30|||||||||120
1721159980000|2024-07-16 19:59:40|||||||||142
1721159990000|2024-07-16 19:59:50|||||||||164
1721160000000|2024-07-16 20:00:00|||||||||260
1721160010000|2024-07-16 20:00:10|||||||||243
1721160020000|2024-07-16 20:00:20|||||||||22
1721160030000|2024-07-16 20:00:30|||||||||18
1721160040000|2024-07-16 20:00:40|||||||||25
1721160050000|2024-07-16 20:00:50|||||||||192
1721160060000|2024-07-16 20:01:00|||||||||7
1721160070000|2024-07-16 20:01:10|||||||||4
1721160080000|2024-07-16 20:01:20|||||||||2
1721160090000|2024-07-16 20:01:30|||||||||6
1721160100000|2024-07-16 20:01:40|||||||||41
1721160110000|2024-07-16 20:01:50|||||||||11
1721160120000|2024-07-16 20:02:00|||||||||55
1721160130000|2024-07-16 20:02:10|||||||||65
1721160140000|2024-07-16 20:02:20|||||||||12
1721160150000|2024-07-16 20:02:30|||||||||94
1721160160000|2024-07-16 20:02:40|||||||||132
1721160170000|2024-07-16 20:02:50|||||||||96
1721160180000|2024-07-16 20:03:00|||||||||18
1721160190000|2024-07-16 20:03:10|||||||||10
1721160200000|2024-07-16 20:03:20|||||||||12
1721160210000|2024-07-16 20:03:30|||||||||13
1721160220000|2024-07-16 20:03:40|||||||||46
1721160230000|2024-07-16 20:03:50|||||||||64
1721160240000|2024-07-16 20:04:00|||||||||56
1721160250000|2024-07-16 20:04:10|||||||||86
1721160260000|2024-07-16 20:04:20|||||||||74
1721160270000|2024-07-16 20:04:30|||||||||76
1721160280000|2024-07-16 20:04:40|||||||||75
1721160290000|2024-07-16 20:04:50|||||||||63
1721160300000|2024-07-16 20:05:00|||||||||53
1721160310000|2024-07-16 20:05:10|||||||||63
1721160320000|2024-07-16 20:05:20|||||||||43
1721160330000|2024-07-16 20:05:30|||||||||62
1721160340000|2024-07-16 20:05:40|||||||||57
1721160350000|2024-07-16 20:05:50|||||||||46
1721160360000|2024-07-16 20:06:00|||||||||49
1721160370000|2024-07-16 20:06:10|||||||||47
1721160380000|2024-07-16 20:06:20|||||||||42
1721160390000|2024-07-16 20:06:30|||||||||55
1721160400000|2024-07-16 20:06:40|||||||||39
1721160410000|2024-07-16 20:06:50|||||||||35
1721160420000|2024-07-16 20:07:00|||||||||42
1721160430000|2024-07-16 20:07:10|||||||||49
1721160440000|2024-07-16 20:07:20|||||||||38
1721160450000|2024-07-16 20:07:30|||||||||33
1721160460000|2024-07-16 20:07:40|||||||||35
1721160470000|2024-07-16 20:07:50|||||||||181
1721160480000|2024-07-16 20:08:00|||||||||56
1721160490000|2024-07-16 20:08:10|||||||||62
1721160500000|2024-07-16 20:08:20|||||||||29
1721160510000|2024-07-16 20:08:30|||||||||30
1721160520000|2024-07-16 20:08:40|||||||||26
1721160530000|2024-07-16 20:08:50|||||||||34
1721160540000|2024-07-16 20:09:00|||||||||25
1721160550000|2024-07-16 20:09:10|||||||||27
1721160560000|2024-07-16 20:09:20|||||||||29
1721160570000|2024-07-16 20:09:30|||||||||21
1721160580000|2024-07-16 20:09:40|||||||||36
1721160590000|2024-07-16 20:09:50|||||||||53
1721160600000|2024-07-16 20:10:00|||||||||51
1721160610000|2024-07-16 20:10:10|||||||||24
1721160620000|2024-07-16 20:10:20|||||||||23
1721160630000|2024-07-16 20:10:30|||||||||54
1721160640000|2024-07-16 20:10:40|||||||||94
1721160650000|2024-07-16 20:10:50|||||||||78
1721160660000|2024-07-16 20:11:00|||||||||28
1721160670000|2024-07-16 20:11:10|||||||||120
1721160680000|2024-07-16 20:11:20|||||||||46
1721160690000|2024-07-16 20:11:30|||||||||817
1721160700000|2024-07-16 20:11:40|||||||||67
1721160710000|2024-07-16 20:11:50|||||||||17
1721160720000|2024-07-16 20:12:00|||||||||15
1721160730000|2024-07-16 20:12:10|||||||||18
1721160740000|2024-07-16 20:12:20|||||||||20
1721160750000|2024-07-16 20:12:30|||||||||15
1721160760000|2024-07-16 20:12:40|||||||||16
1721160770000|2024-07-16 20:12:50|||||||||25
1721160780000|2024-07-16 20:13:00|||||||||14
1721160790000|2024-07-16 20:13:10|||||||||29
1721160800000|2024-07-16 20:13:20|||||||||85
1721160810000|2024-07-16 20:13:30|||||||||15
1721160820000|2024-07-16 20:13:40|||||||||14
1721160830000|2024-07-16 20:13:50|||||||||24
1721160840000|2024-07-16 20:14:00|||||||||36
1721160850000|2024-07-16 20:14:10|||||||||22
1721160860000|2024-07-16 20:14:20|||||||||12
1721160870000|2024-07-16 20:14:30|||||||||14
1721160880000|2024-07-16 20:14:40|||||||||24
1721160890000|2024-07-16 20:14:50|||||||||22
1721161800000|2024-07-16 20:30:00|||||||||1
1721161840000|2024-07-16 20:30:40|||||||||25
1721161960000|2024-07-16 20:32:40|||||||||10
1721161980000|2024-07-16 20:33:00|14.39|14.23|14.39|14.23|14.39|14.23|14.39|14.23|0
1721161990000|2024-07-16 20:33:10|||||||||1
1721162010000|2024-07-16 20:33:30|||||||||12
1721162090000|2024-07-16 20:34:50|||||||||2
1721162120000|2024-07-16 20:35:20|||||||||1
1721162180000|2024-07-16 20:36:20|||||||||1
1721162200000|2024-07-16 20:36:40|||||||||7
1721162270000|2024-07-16 20:37:50|||||||||2
1721162320000|2024-07-16 20:38:40|||||||||3
1721162360000|2024-07-16 20:39:20|||||||||2
1721162370000|2024-07-16 20:39:30|||||||||1
1721162440000|2024-07-16 20:40:40|||||||||7
1721162460000|2024-07-16 20:41:00|||||||||8
1721162520000|2024-07-16 20:42:00|||||||||7
1721162550000|2024-07-16 20:42:30|||||||||8
1721162580000|2024-07-16 20:43:00|||||||||7
1721162650000|2024-07-16 20:44:10|||||||||7
1721162720000|2024-07-16 20:45:20|||||||||1
1721162750000|2024-07-16 20:45:50|||||||||10
1721162760000|2024-07-16 20:46:00|||||||||10
1721162920000|2024-07-16 20:48:40|||||||||11
1721162930000|2024-07-16 20:48:50|||||||||1
1721162940000|2024-07-16 20:49:00|||||||||8
1721162960000|2024-07-16 20:49:20|||||||||2
1721162970000|2024-07-16 20:49:30|||||||||1
1721162980000|2024-07-16 20:49:40|||||||||67
1721163010000|2024-07-16 20:50:10|||||||||41
1721163030000|2024-07-16 20:50:30|||||||||1
1721163040000|2024-07-16 20:50:40|||||||||4
1721163090000|2024-07-16 20:51:30|||||||||1
1721163150000|2024-07-16 20:52:30|||||||||1
1721163160000|2024-07-16 20:52:40|||||||||1
1721163180000|2024-07-16 20:53:00|||||||||1
1721163210000|2024-07-16 20:53:30|||||||||1
1721163390000|2024-07-16 20:56:30|||||||||2
1721163450000|2024-07-16 20:57:30|||||||||28
1721163460000|2024-07-16 20:57:40|||||||||17
1721163470000|2024-07-16 20:57:50|||||||||3
1721163480000|2024-07-16 20:58:00|||||||||5
1721163500000|2024-07-16 20:58:20|||||||||5
1721163540000|2024-07-16 20:59:00|||||||||4
1721163550000|2024-07-16 20:59:10|||||||||5
1721163570000|2024-07-16 20:59:30|||||||||4
1721163580000|2024-07-16 20:59:40|||||||||1
1721163590000|2024-07-16 20:59:50|||||||||21
1721167200000|2024-07-16 22:00:00|14.34|14.18|14.34|14.18|14.34|14.18|14.34|14.18|1
1721167220000|2024-07-16 22:00:20|||||||||3
1721167230000|2024-07-16 22:00:30|||||||||1
1721167240000|2024-07-16 22:00:40|||||||||8
1721167250000|2024-07-16 22:00:50|||||||||10
1721167260000|2024-07-16 22:01:00|||||||||28
1721167270000|2024-07-16 22:01:10|||||||||1
1721167280000|2024-07-16 22:01:20|||||||||4
1721167290000|2024-07-16 22:01:30|||||||||6
1721167300000|2024-07-16 22:01:40|||||||||2
1721167310000|2024-07-16 22:01:50|||||||||3
1721167400000|2024-07-16 22:03:20|||||||||1
1721167410000|2024-07-16 22:03:30|||||||||2
1721167540000|2024-07-16 22:05:40|||||||||3
1721167590000|2024-07-16 22:06:30|||||||||1
1721167660000|2024-07-16 22:07:40|||||||||1
1721167670000|2024-07-16 22:07:50|||||||||1
1721167680000|2024-07-16 22:08:00|||||||||1
1721168000000|2024-07-16 22:13:20|||||||||1
1721168020000|2024-07-16 22:13:40|||||||||1
1721168420000|2024-07-16 22:20:20|||||||||13
1721168500000|2024-07-16 22:21:40|||||||||19
1721168520000|2024-07-16 22:22:00|||||||||1
1721168530000|2024-07-16 22:22:10|||||||||207
1721168560000|2024-07-16 22:22:40|||||||||8
1721168840000|2024-07-16 22:27:20|||||||||1
1721169120000|2024-07-16 22:32:00|||||||||2
1721169720000|2024-07-16 22:42:00|||||||||6
1721170000000|2024-07-16 22:46:40|||||||||1
1721171010000|2024-07-16 23:03:30|||||||||9
1721171260000|2024-07-16 23:07:40|||||||||6
1721171400000|2024-07-16 23:10:00|||||||||1
1721172010000|2024-07-16 23:20:10|||||||||2
1721172410000|2024-07-16 23:26:50|||||||||1
1721172680000|2024-07-16 23:31:20|||||||||7
1721173000000|2024-07-16 23:36:40|||||||||37
1721173550000|2024-07-16 23:45:50|||||||||18
1721174000000|2024-07-16 23:53:20|||||||||1
1721174010000|2024-07-16 23:53:30|||||||||2
1721174020000|2024-07-16 23:53:40|||||||||1
1721174030000|2024-07-16 23:53:50|||||||||13
1721174040000|2024-07-16 23:54:00|||||||||7
1721174220000|2024-07-16 23:57:00|||||||||1
1721174350000|2024-07-16 23:59:10|||||||||3
1721174380000|2024-07-16 23:59:40|||||||||2
1721174450000|2024-07-17 00:00:50|||||||||2
1721175160000|2024-07-17 00:12:40|||||||||10
1721175480000|2024-07-17 00:18:00|||||||||2
1721175750000|2024-07-17 00:22:30|||||||||2
1721176430000|2024-07-17 00:33:50|||||||||1
1721176850000|2024-07-17 00:40:50|||||||||1
1721176910000|2024-07-17 00:41:50|||||||||36
1721177470000|2024-07-17 00:51:10|||||||||1
1721177490000|2024-07-17 00:51:30|14.39|14.23|14.39|14.23|14.39|14.23|14.39|14.23|6
1721177500000|2024-07-17 00:51:40|||||||||2
1721177510000|2024-07-17 00:51:50|||||||||1
1721177520000|2024-07-17 00:52:00|||||||||3
1721177590000|2024-07-17 00:53:10|14.44|14.28|14.44|14.28|14.44|14.28|14.44|14.28|22
1721177660000|2024-07-17 00:54:20|||||||||1
1721177730000|2024-07-17 00:55:30|||||||||6
1721177740000|2024-07-17 00:55:40|||||||||24
1721177770000|2024-07-17 00:56:10|||||||||2
1721177960000|2024-07-17 00:59:20|||||||||5
1721177970000|2024-07-17 00:59:30|||||||||37
1721177990000|2024-07-17 00:59:50|||||||||5
1721178010000|2024-07-17 01:00:10|||||||||5
1721178020000|2024-07-17 01:00:20|||||||||13
1721178030000|2024-07-17 01:00:30|14.39|14.23|14.39|14.23|14.39|14.23|14.39|14.23|11
1721178160000|2024-07-17 01:02:40|||||||||1
1721178420000|2024-07-17 01:07:00|||||||||22
1721178710000|2024-07-17 01:11:50|||||||||9
1721178820000|2024-07-17 01:13:40|||||||||1
1721178990000|2024-07-17 01:16:30|||||||||61
1721179350000|2024-07-17 01:22:30|||||||||2
1721181260000|2024-07-17 01:54:20|||||||||2
1721181570000|2024-07-17 01:59:30|||||||||1
1721181610000|2024-07-17 02:00:10|||||||||10
1721183060000|2024-07-17 02:24:20|||||||||1
1721184400000|2024-07-17 02:46:40|||||||||1
1721185000000|2024-07-17 02:56:40|||||||||1
1721185570000|2024-07-17 03:06:10|||||||||1
1721186630000|2024-07-17 03:23:50|||||||||1
1721186670000|2024-07-17 03:24:30|||||||||2
1721187710000|2024-07-17 03:41:50|||||||||2
1721192240000|2024-07-17 04:57:20|||||||||1
1721193000000|2024-07-17 05:10:00|14.4|14.24|14.4|14.24|14.4|14.24|14.4|14.24|0
1721194060000|2024-07-17 05:27:40|||||||||2
1721194820000|2024-07-17 05:40:20|||||||||4
1721195100000|2024-07-17 05:45:00|||||||||1
1721195370000|2024-07-17 05:49:30|||||||||15
1721195740000|2024-07-17 05:55:40|||||||||7
1721195970000|2024-07-17 05:59:30|||||||||10
1721196290000|2024-07-17 06:04:50|||||||||5
1721196490000|2024-07-17 06:08:10|||||||||14
1721196600000|2024-07-17 06:10:00|||||||||1
1721196780000|2024-07-17 06:13:00|||||||||5
1721196930000|2024-07-17 06:15:30|||||||||14
1721196950000|2024-07-17 06:15:50|14.44|14.28|14.44|14.28|14.44|14.28|14.44|14.28|292
1721197000000|2024-07-17 06:16:40|||||||||1
1721197010000|2024-07-17 06:16:50|||||||||50
1721197020000|2024-07-17 06:17:00|||||||||100
1721197030000|2024-07-17 06:17:10|||||||||246
1721197040000|2024-07-17 06:17:20|||||||||10
1721197070000|2024-07-17 06:17:50|||||||||4
1721197080000|2024-07-17 06:18:00|||||||||6
1721197370000|2024-07-17 06:22:50|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|1
1721197380000|2024-07-17 06:23:00|14.45|14.29|14.45|14.29|14.45|14.29|14.45|14.29|23
1721197400000|2024-07-17 06:23:20|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|1
1721197460000|2024-07-17 06:24:20|||||||||2
1721197500000|2024-07-17 06:25:00|||||||||2
1721197520000|2024-07-17 06:25:20|||||||||1
1721197540000|2024-07-17 06:25:40|||||||||1
1721197570000|2024-07-17 06:26:10|14.54|14.38|14.49|14.33|14.54|14.38|14.49|14.33|157
1721197580000|2024-07-17 06:26:20|14.52|14.36|14.49|14.33|14.52|14.36|14.49|14.33|6
1721197630000|2024-07-17 06:27:10|||||||||12
1721197640000|2024-07-17 06:27:20|||||||||2
1721197820000|2024-07-17 06:30:20|||||||||1
1721197830000|2024-07-17 06:30:30|||||||||1
1721197960000|2024-07-17 06:32:40|||||||||1
1721197980000|2024-07-17 06:33:00|||||||||1
1721198000000|2024-07-17 06:33:20|||||||||2
1721198010000|2024-07-17 06:33:30|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|130
1721198020000|2024-07-17 06:33:40|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|87
1721198070000|2024-07-17 06:34:30|||||||||5
1721198110000|2024-07-17 06:35:10|||||||||2
1721198160000|2024-07-17 06:36:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|0
1721198450000|2024-07-17 06:40:50|||||||||6
1721198470000|2024-07-17 06:41:10|||||||||1
1721198480000|2024-07-17 06:41:20|||||||||1
1721198560000|2024-07-17 06:42:40|14.49|14.33|14.49|14.33|14.49|14.33|14.49|14.33|23
1721198580000|2024-07-17 06:43:00|14.5|14.34|14.5|14.34|14.5|14.34|14.5|14.34|0
1721198830000|2024-07-17 06:47:10|||||||||15
1721198880000|2024-07-17 06:48:00|||||||||1
1721198890000|2024-07-17 06:48:10|||||||||9
1721199040000|2024-07-17 06:50:40|||||||||3
1721199050000|2024-07-17 06:50:50|||||||||2
1721199070000|2024-07-17 06:51:10|||||||||11
1721199090000|2024-07-17 06:51:30|||||||||1
1721199120000|2024-07-17 06:52:00|||||||||1
1721199150000|2024-07-17 06:52:30|||||||||1
1721199190000|2024-07-17 06:53:10|||||||||1
1721199230000|2024-07-17 06:53:50|||||||||1
1721199250000|2024-07-17 06:54:10|||||||||1
1721199300000|2024-07-17 06:55:00|||||||||1
1721199340000|2024-07-17 06:55:40|||||||||1
1721199370000|2024-07-17 06:56:10|||||||||1
1721199510000|2024-07-17 06:58:30|||||||||2
1721199620000|2024-07-17 07:00:20|||||||||2
1721199670000|2024-07-17 07:01:10|||||||||1
1721199780000|2024-07-17 07:03:00|||||||||51
1721199810000|2024-07-17 07:03:30|||||||||11
1721199850000|2024-07-17 07:04:10|||||||||1
1721199860000|2024-07-17 07:04:20|||||||||1
1721199870000|2024-07-17 07:04:30|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|205
1721199880000|2024-07-17 07:04:40|||||||||2
1721199890000|2024-07-17 07:04:50|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|2
1721199930000|2024-07-17 07:05:30|||||||||1
1721199940000|2024-07-17 07:05:40|||||||||9
1721199970000|2024-07-17 07:06:10|||||||||11
1721199980000|2024-07-17 07:06:20|||||||||24
1721199990000|2024-07-17 07:06:30|||||||||1
1721200010000|2024-07-17 07:06:50|14.59|14.43|14.59|14.43|14.59|14.43|14.59|14.43|31
1721200040000|2024-07-17 07:07:20|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|137
1721200060000|2024-07-17 07:07:40|||||||||2
1721200150000|2024-07-17 07:09:10|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|0
1721200170000|2024-07-17 07:09:30|||||||||102
1721200250000|2024-07-17 07:10:50|||||||||3
1721200300000|2024-07-17 07:11:40|||||||||1
1721200660000|2024-07-17 07:17:40|||||||||13
1721200770000|2024-07-17 07:19:30|||||||||10
1721200780000|2024-07-17 07:19:40|||||||||1
1721200920000|2024-07-17 07:22:00|||||||||9
1721200960000|2024-07-17 07:22:40|||||||||3
1721200970000|2024-07-17 07:22:50|||||||||1
1721200990000|2024-07-17 07:23:10|||||||||10
1721201020000|2024-07-17 07:23:40|||||||||2
1721201030000|2024-07-17 07:23:50|||||||||9
1721201120000|2024-07-17 07:25:20|||||||||112
1721201140000|2024-07-17 07:25:40|||||||||4
1721201170000|2024-07-17 07:26:10|||||||||2
1721201190000|2024-07-17 07:26:30|||||||||1
1721201320000|2024-07-17 07:28:40|||||||||100
1721201330000|2024-07-17 07:28:50|||||||||1
1721201370000|2024-07-17 07:29:30|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|0
1721201400000|2024-07-17 07:30:00|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|0
1721201410000|2024-07-17 07:30:10|||||||||6
1721201430000|2024-07-17 07:30:30|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|0
1721201490000|2024-07-17 07:31:30|||||||||1
1721201520000|2024-07-17 07:32:00|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|0
1721201530000|2024-07-17 07:32:10|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|0
1721201580000|2024-07-17 07:33:00|14.54|14.38|14.54|14.38|14.55|14.39|14.54|14.38|0
1721201590000|2024-07-17 07:33:10|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|0
1721201600000|2024-07-17 07:33:20|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|0
1721201610000|2024-07-17 07:33:30|||||||||6
1721201630000|2024-07-17 07:33:50|14.55|14.39|14.54|14.38|14.55|14.39|14.54|14.38|0
1721201640000|2024-07-17 07:34:00|14.55|14.39|14.54|14.38|14.55|14.39|14.54|14.38|0
1721201650000|2024-07-17 07:34:10|14.55|14.39|14.54|14.38|14.55|14.39|14.54|14.38|0
1721201660000|2024-07-17 07:34:20|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|0
1721201700000|2024-07-17 07:35:00|14.54|14.38|14.55|14.39|14.55|14.39|14.54|14.38|0
1721201730000|2024-07-17 07:35:30|14.54|14.38|14.54|14.38|14.55|14.39|14.54|14.38|37
1721201740000|2024-07-17 07:35:40|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|0
1721201750000|2024-07-17 07:35:50|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|1
1721201760000|2024-07-17 07:36:00|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|1
1721201860000|2024-07-17 07:37:40|14.54|14.38|14.54|14.38|14.54|14.38|14.54|14.38|0
1721201880000|2024-07-17 07:38:00|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|1
1721201910000|2024-07-17 07:38:30|||||||||1
1721201940000|2024-07-17 07:39:00|||||||||1
1721201950000|2024-07-17 07:39:10|||||||||5
1721201990000|2024-07-17 07:39:50|||||||||15
1721202110000|2024-07-17 07:41:50|14.59|14.43|14.59|14.43|14.59|14.43|14.59|14.43|1
1721202220000|2024-07-17 07:43:40|14.55|14.39|14.55|14.39|14.55|14.39|14.55|14.39|2
1721202230000|2024-07-17 07:43:50|||||||||2
1721202240000|2024-07-17 07:44:00|||||||||3
1721202250000|2024-07-17 07:44:10|||||||||2
1721202350000|2024-07-17 07:45:50|||||||||10
1721202380000|2024-07-17 07:46:20|||||||||2
1721202420000|2024-07-17 07:47:00|||||||||2
1721202430000|2024-07-17 07:47:10|||||||||1
1721202450000|2024-07-17 07:47:30|14.59|14.43|14.55|14.39|14.59|14.43|14.55|14.39|24
1721202490000|2024-07-17 07:48:10|14.57|14.41|14.59|14.43|14.59|14.43|14.57|14.41|6
1721202560000|2024-07-17 07:49:20|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|0
1721202640000|2024-07-17 07:50:40|||||||||12
1721202700000|2024-07-17 07:51:40|||||||||3
1721202770000|2024-07-17 07:52:50|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|134
1721202790000|2024-07-17 07:53:10|||||||||13
1721202800000|2024-07-17 07:53:20|||||||||10
1721202840000|2024-07-17 07:54:00|||||||||59
1721202880000|2024-07-17 07:54:40|||||||||5
1721202900000|2024-07-17 07:55:00|14.6|14.44|14.64|14.48|14.64|14.48|14.6|14.44|235
1721202910000|2024-07-17 07:55:10|||||||||10
1721202930000|2024-07-17 07:55:30|||||||||63
1721202970000|2024-07-17 07:56:10|||||||||2
1721202990000|2024-07-17 07:56:30|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|0
1721203020000|2024-07-17 07:57:00|||||||||1
1721203100000|2024-07-17 07:58:20|||||||||12
1721203120000|2024-07-17 07:58:40|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|0
1721203180000|2024-07-17 07:59:40|||||||||1
1721203200000|2024-07-17 08:00:00|||||||||1
1721203210000|2024-07-17 08:00:10|||||||||7
1721203280000|2024-07-17 08:01:20|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|8
1721203300000|2024-07-17 08:01:40|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|0
1721203320000|2024-07-17 08:02:00|14.65|14.49|14.65|14.49|14.65|14.49|14.64|14.48|0
1721203330000|2024-07-17 08:02:10|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|0
1721203350000|2024-07-17 08:02:30|||||||||1
1721203390000|2024-07-17 08:03:10|||||||||2
1721203410000|2024-07-17 08:03:30|14.6|14.44|14.62|14.46|14.62|14.46|14.6|14.44|46
1721203420000|2024-07-17 08:03:40|14.6|14.44|14.6|14.44|14.62|14.46|14.6|14.44|2
1721203480000|2024-07-17 08:04:40|||||||||30
1721203490000|2024-07-17 08:04:50|||||||||1
1721203590000|2024-07-17 08:06:30|14.62|14.46|14.64|14.48|14.64|14.48|14.62|14.46|99
1721203610000|2024-07-17 08:06:50|14.6|14.44|14.64|14.48|14.64|14.48|14.6|14.44|20
1721203640000|2024-07-17 08:07:20|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|0
1721203690000|2024-07-17 08:08:10|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|0
1721203700000|2024-07-17 08:08:20|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|39
1721203740000|2024-07-17 08:09:00|14.64|14.48|14.62|14.46|14.64|14.48|14.6|14.44|84
1721203750000|2024-07-17 08:09:10|14.6|14.44|14.62|14.46|14.62|14.46|14.6|14.44|10
1721203760000|2024-07-17 08:09:20|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|2
1721203840000|2024-07-17 08:10:40|||||||||4
1721203860000|2024-07-17 08:11:00|||||||||6
1721203910000|2024-07-17 08:11:50|14.65|14.49|14.62|14.46|14.65|14.49|14.62|14.46|37
1721203920000|2024-07-17 08:12:00|14.6|14.44|14.62|14.46|14.62|14.46|14.6|14.44|2
1721203930000|2024-07-17 08:12:10|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|0
1721203970000|2024-07-17 08:12:50|||||||||2
1721204000000|2024-07-17 08:13:20|14.62|14.46|14.62|14.46|14.62|14.46|14.62|14.46|9
1721204010000|2024-07-17 08:13:30|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|0
1721204030000|2024-07-17 08:13:50|||||||||20
1721204050000|2024-07-17 08:14:10|||||||||30
1721204070000|2024-07-17 08:14:30|||||||||1
1721204090000|2024-07-17 08:14:50|||||||||1
1721204140000|2024-07-17 08:15:40|||||||||1
1721204180000|2024-07-17 08:16:20|||||||||5
1721204320000|2024-07-17 08:18:40|||||||||3
1721204360000|2024-07-17 08:19:20|||||||||4
1721204400000|2024-07-17 08:20:00|||||||||1
1721204410000|2024-07-17 08:20:10|||||||||5
1721204480000|2024-07-17 08:21:20|||||||||14
1721204490000|2024-07-17 08:21:30|||||||||2
1721204530000|2024-07-17 08:22:10|||||||||2
1721204600000|2024-07-17 08:23:20|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|35
1721204630000|2024-07-17 08:23:50|||||||||1
1721204640000|2024-07-17 08:24:00|||||||||1
1721204670000|2024-07-17 08:24:30|||||||||6
1721204700000|2024-07-17 08:25:00|||||||||6
1721204710000|2024-07-17 08:25:10|||||||||40
1721204720000|2024-07-17 08:25:20|||||||||21
1721204740000|2024-07-17 08:25:40|||||||||7
1721204760000|2024-07-17 08:26:00|||||||||25
1721204780000|2024-07-17 08:26:20|||||||||13
1721204800000|2024-07-17 08:26:40|||||||||3
1721204810000|2024-07-17 08:26:50|||||||||2
1721204880000|2024-07-17 08:28:00|||||||||1
1721204890000|2024-07-17 08:28:10|||||||||17
1721204910000|2024-07-17 08:28:30|||||||||12
1721204930000|2024-07-17 08:28:50|||||||||7
1721204940000|2024-07-17 08:29:00|||||||||3
1721205000000|2024-07-17 08:30:00|||||||||1
1721205050000|2024-07-17 08:30:50|||||||||1
1721205070000|2024-07-17 08:31:10|||||||||1
1721205090000|2024-07-17 08:31:30|||||||||1
1721205170000|2024-07-17 08:32:50|||||||||1
1721205180000|2024-07-17 08:33:00|||||||||1
1721205210000|2024-07-17 08:33:30|||||||||2
1721205230000|2024-07-17 08:33:50|||||||||1
1721205260000|2024-07-17 08:34:20|||||||||20
1721205290000|2024-07-17 08:34:50|||||||||13
1721205300000|2024-07-17 08:35:00|||||||||1
1721205310000|2024-07-17 08:35:10|||||||||1
1721205330000|2024-07-17 08:35:30|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|165
1721205340000|2024-07-17 08:35:40|||||||||1
1721205350000|2024-07-17 08:35:50|||||||||12
1721205370000|2024-07-17 08:36:10|||||||||1
1721205400000|2024-07-17 08:36:40|||||||||3
1721205420000|2024-07-17 08:37:00|||||||||1
1721205440000|2024-07-17 08:37:20|||||||||1
1721205480000|2024-07-17 08:38:00|||||||||1
1721205510000|2024-07-17 08:38:30|||||||||1
1721205530000|2024-07-17 08:38:50|||||||||1
1721205580000|2024-07-17 08:39:40|||||||||1
1721205630000|2024-07-17 08:40:30|||||||||1
1721205650000|2024-07-17 08:40:50|||||||||1
1721205660000|2024-07-17 08:41:00|||||||||2
1721205670000|2024-07-17 08:41:10|||||||||2
1721205680000|2024-07-17 08:41:20|||||||||4
1721205690000|2024-07-17 08:41:30|||||||||4
1721205700000|2024-07-17 08:41:40|||||||||4
1721205710000|2024-07-17 08:41:50|||||||||6
1721205720000|2024-07-17 08:42:00|||||||||4
1721205730000|2024-07-17 08:42:10|||||||||2
1721205740000|2024-07-17 08:42:20|||||||||5
1721205760000|2024-07-17 08:42:40|||||||||4
1721205780000|2024-07-17 08:43:00|||||||||2
1721205790000|2024-07-17 08:43:10|||||||||1
1721205810000|2024-07-17 08:43:30|||||||||2
1721205830000|2024-07-17 08:43:50|||||||||1
1721205840000|2024-07-17 08:44:00|||||||||2
1721205850000|2024-07-17 08:44:10|||||||||1
1721205860000|2024-07-17 08:44:20|||||||||3
1721205870000|2024-07-17 08:44:30|||||||||1
1721205890000|2024-07-17 08:44:50|||||||||1
1721205900000|2024-07-17 08:45:00|||||||||1
1721205920000|2024-07-17 08:45:20|||||||||2
1721205930000|2024-07-17 08:45:30|||||||||1
1721205950000|2024-07-17 08:45:50|||||||||1
1721205960000|2024-07-17 08:46:00|||||||||1
1721205980000|2024-07-17 08:46:20|||||||||1
1721205990000|2024-07-17 08:46:30|||||||||1
1721206000000|2024-07-17 08:46:40|||||||||1
1721206010000|2024-07-17 08:46:50|||||||||1
1721206020000|2024-07-17 08:47:00|||||||||1
1721206040000|2024-07-17 08:47:20|||||||||1
1721206060000|2024-07-17 08:47:40|||||||||1
1721206070000|2024-07-17 08:47:50|||||||||1
1721206090000|2024-07-17 08:48:10|||||||||1
1721206100000|2024-07-17 08:48:20|||||||||1
1721206130000|2024-07-17 08:48:50|||||||||1
1721206140000|2024-07-17 08:49:00|||||||||1
1721206150000|2024-07-17 08:49:10|||||||||1
1721206170000|2024-07-17 08:49:30|||||||||1
1721206200000|2024-07-17 08:50:00|||||||||1
1721206210000|2024-07-17 08:50:10|||||||||11
1721206250000|2024-07-17 08:50:50|||||||||3
1721206270000|2024-07-17 08:51:10|||||||||1
1721206290000|2024-07-17 08:51:30|||||||||1
1721206300000|2024-07-17 08:51:40|||||||||48
1721206330000|2024-07-17 08:52:10|||||||||2
1721206340000|2024-07-17 08:52:20|||||||||3
1721206420000|2024-07-17 08:53:40|||||||||3
1721206450000|2024-07-17 08:54:10|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|126
1721206470000|2024-07-17 08:54:30|||||||||80
1721206530000|2024-07-17 08:55:30|||||||||11
1721206550000|2024-07-17 08:55:50|||||||||1
1721206590000|2024-07-17 08:56:30|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|37
1721206690000|2024-07-17 08:58:10|||||||||2
1721206710000|2024-07-17 08:58:30|14.62|14.46|14.62|14.46|14.62|14.46|14.62|14.46|31
1721206720000|2024-07-17 08:58:40|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|3
1721206800000|2024-07-17 09:00:00|||||||||5
1721206820000|2024-07-17 09:00:20|||||||||1
1721206850000|2024-07-17 09:00:50|||||||||1
1721207010000|2024-07-17 09:03:30|||||||||15
1721207060000|2024-07-17 09:04:20|||||||||135
1721207070000|2024-07-17 09:04:30|||||||||3
1721207100000|2024-07-17 09:05:00|||||||||2
1721207120000|2024-07-17 09:05:20|||||||||1
1721207160000|2024-07-17 09:06:00|||||||||1
1721207170000|2024-07-17 09:06:10|||||||||1
1721207200000|2024-07-17 09:06:40|||||||||1
1721207230000|2024-07-17 09:07:10|||||||||2
1721207240000|2024-07-17 09:07:20|||||||||1
1721207280000|2024-07-17 09:08:00|||||||||1
1721207290000|2024-07-17 09:08:10|||||||||1
1721207340000|2024-07-17 09:09:00|||||||||1
1721207370000|2024-07-17 09:09:30|||||||||3
1721207390000|2024-07-17 09:09:50|||||||||4
1721207410000|2024-07-17 09:10:10|||||||||1
1721207440000|2024-07-17 09:10:40|||||||||3
1721207460000|2024-07-17 09:11:00|||||||||1
1721207500000|2024-07-17 09:11:40|||||||||1
1721207520000|2024-07-17 09:12:00|||||||||7
1721207600000|2024-07-17 09:13:20|||||||||2
1721207610000|2024-07-17 09:13:30|||||||||4
1721207630000|2024-07-17 09:13:50|||||||||2
1721207640000|2024-07-17 09:14:00|||||||||1
1721207770000|2024-07-17 09:16:10|||||||||3
1721207840000|2024-07-17 09:17:20|||||||||2
1721207860000|2024-07-17 09:17:40|||||||||4
1721207890000|2024-07-17 09:18:10|||||||||2
1721207900000|2024-07-17 09:18:20|||||||||1
1721207970000|2024-07-17 09:19:30|||||||||1
1721208050000|2024-07-17 09:20:50|||||||||1
1721208110000|2024-07-17 09:21:50|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|72
1721208190000|2024-07-17 09:23:10|||||||||1
1721208290000|2024-07-17 09:24:50|||||||||1
1721208390000|2024-07-17 09:26:30|||||||||1
1721208490000|2024-07-17 09:28:10|||||||||1
1721208530000|2024-07-17 09:28:50|||||||||1
1721208560000|2024-07-17 09:29:20|||||||||1
1721208600000|2024-07-17 09:30:00|||||||||1
1721208610000|2024-07-17 09:30:10|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|6
1721208630000|2024-07-17 09:30:30|||||||||2
1721208720000|2024-07-17 09:32:00|||||||||17
1721208750000|2024-07-17 09:32:30|||||||||1
1721208790000|2024-07-17 09:33:10|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|27
1721208820000|2024-07-17 09:33:40|||||||||1
1721208840000|2024-07-17 09:34:00|||||||||29
1721208860000|2024-07-17 09:34:20|||||||||1
1721208870000|2024-07-17 09:34:30|||||||||76
1721208940000|2024-07-17 09:35:40|||||||||1
1721209120000|2024-07-17 09:38:40|||||||||1
1721209190000|2024-07-17 09:39:50|||||||||1
1721209220000|2024-07-17 09:40:20|||||||||1
1721209240000|2024-07-17 09:40:40|||||||||1
1721209250000|2024-07-17 09:40:50|||||||||1
1721209280000|2024-07-17 09:41:20|||||||||1
1721209300000|2024-07-17 09:41:40|||||||||1
1721209330000|2024-07-17 09:42:10|||||||||1
1721209360000|2024-07-17 09:42:40|||||||||1
1721209370000|2024-07-17 09:42:50|||||||||30
1721209390000|2024-07-17 09:43:10|||||||||1
1721209420000|2024-07-17 09:43:40|||||||||6
1721209460000|2024-07-17 09:44:20|||||||||1
1721209490000|2024-07-17 09:44:50|||||||||1
1721209530000|2024-07-17 09:45:30|||||||||1
1721209570000|2024-07-17 09:46:10|||||||||1
1721209630000|2024-07-17 09:47:10|||||||||1
1721209670000|2024-07-17 09:47:50|||||||||1
1721209680000|2024-07-17 09:48:00|||||||||1
1721209730000|2024-07-17 09:48:50|||||||||1
1721209790000|2024-07-17 09:49:50|||||||||1
1721209800000|2024-07-17 09:50:00|||||||||100
1721209820000|2024-07-17 09:50:20|||||||||101
1721209830000|2024-07-17 09:50:30|||||||||2
1721209840000|2024-07-17 09:50:40|||||||||15
1721209900000|2024-07-17 09:51:40|||||||||2
1721209960000|2024-07-17 09:52:40|||||||||1
1721210050000|2024-07-17 09:54:10|||||||||1
1721210120000|2024-07-17 09:55:20|||||||||4
1721210130000|2024-07-17 09:55:30|||||||||4
1721210180000|2024-07-17 09:56:20|||||||||5
1721210250000|2024-07-17 09:57:30|||||||||4
1721210310000|2024-07-17 09:58:30|||||||||1
1721210330000|2024-07-17 09:58:50|||||||||2
1721210340000|2024-07-17 09:59:00|||||||||4
1721210380000|2024-07-17 09:59:40|||||||||2
1721210390000|2024-07-17 09:59:50|||||||||1
1721210410000|2024-07-17 10:00:10|||||||||4
1721210440000|2024-07-17 10:00:40|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|18
1721210450000|2024-07-17 10:00:50|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|2
1721210460000|2024-07-17 10:01:00|||||||||4
1721210470000|2024-07-17 10:01:10|||||||||1
1721210480000|2024-07-17 10:01:20|||||||||2
1721210500000|2024-07-17 10:01:40|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|10
1721210520000|2024-07-17 10:02:00|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|2
1721210560000|2024-07-17 10:02:40|||||||||3
1721210570000|2024-07-17 10:02:50|||||||||2
1721210580000|2024-07-17 10:03:00|||||||||1
1721210610000|2024-07-17 10:03:30|||||||||3
1721210660000|2024-07-17 10:04:20|||||||||4
1721210670000|2024-07-17 10:04:30|||||||||2
1721210730000|2024-07-17 10:05:30|||||||||3
1721210770000|2024-07-17 10:06:10|||||||||1
1721210790000|2024-07-17 10:06:30|||||||||3
1721210800000|2024-07-17 10:06:40|||||||||1
1721210840000|2024-07-17 10:07:20|||||||||2
1721210850000|2024-07-17 10:07:30|||||||||3
1721210870000|2024-07-17 10:07:50|||||||||2
1721210890000|2024-07-17 10:08:10|||||||||1
1721210920000|2024-07-17 10:08:40|||||||||2
1721210940000|2024-07-17 10:09:00|||||||||9
1721210950000|2024-07-17 10:09:10|||||||||1
1721211010000|2024-07-17 10:10:10|||||||||2
1721211020000|2024-07-17 10:10:20|||||||||2
1721211030000|2024-07-17 10:10:30|||||||||8
1721211040000|2024-07-17 10:10:40|||||||||1
1721211050000|2024-07-17 10:10:50|||||||||1
1721211060000|2024-07-17 10:11:00|||||||||3
1721211100000|2024-07-17 10:11:40|||||||||1
1721211110000|2024-07-17 10:11:50|||||||||4
1721211180000|2024-07-17 10:13:00|||||||||2
1721211200000|2024-07-17 10:13:20|||||||||1
1721211220000|2024-07-17 10:13:40|||||||||2
1721211280000|2024-07-17 10:14:40|||||||||3
1721211310000|2024-07-17 10:15:10|||||||||1
1721211320000|2024-07-17 10:15:20|||||||||1
1721211330000|2024-07-17 10:15:30|||||||||1
1721211340000|2024-07-17 10:15:40|||||||||3
1721211400000|2024-07-17 10:16:40|||||||||4
1721211460000|2024-07-17 10:17:40|||||||||1
1721211470000|2024-07-17 10:17:50|||||||||2
1721211500000|2024-07-17 10:18:20|||||||||1
1721211510000|2024-07-17 10:18:30|||||||||2
1721211540000|2024-07-17 10:19:00|||||||||4
1721211610000|2024-07-17 10:20:10|||||||||7
1721211620000|2024-07-17 10:20:20|||||||||1
1721211650000|2024-07-17 10:20:50|||||||||3
1721211680000|2024-07-17 10:21:20|||||||||3
1721211730000|2024-07-17 10:22:10|||||||||7
1721211820000|2024-07-17 10:23:40|||||||||10
1721211830000|2024-07-17 10:23:50|||||||||1
1721211900000|2024-07-17 10:25:00|||||||||6
1721211960000|2024-07-17 10:26:00|||||||||2
1721211970000|2024-07-17 10:26:10|||||||||3
1721212020000|2024-07-17 10:27:00|||||||||2
1721212060000|2024-07-17 10:27:40|||||||||2
1721212090000|2024-07-17 10:28:10|||||||||2
1721212120000|2024-07-17 10:28:40|||||||||1
1721212130000|2024-07-17 10:28:50|||||||||2
1721212140000|2024-07-17 10:29:00|||||||||1
1721212160000|2024-07-17 10:29:20|||||||||2
1721212170000|2024-07-17 10:29:30|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|155
1721212180000|2024-07-17 10:29:40|||||||||9
1721212200000|2024-07-17 10:30:00|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|5
1721212210000|2024-07-17 10:30:10|||||||||2
1721212230000|2024-07-17 10:30:30|||||||||3
1721212250000|2024-07-17 10:30:50|||||||||1
1721212300000|2024-07-17 10:31:40|||||||||8
1721212330000|2024-07-17 10:32:10|||||||||2
1721212360000|2024-07-17 10:32:40|||||||||1
1721212400000|2024-07-17 10:33:20|||||||||134
1721212410000|2024-07-17 10:33:30|||||||||10
1721212420000|2024-07-17 10:33:40|14.6|14.44|14.63|14.47|14.63|14.47|14.6|14.44|43
1721212430000|2024-07-17 10:33:50|14.6|14.44|14.6|14.44|14.6|14.44|14.6|14.44|0
1721212470000|2024-07-17 10:34:30|||||||||4
1721212540000|2024-07-17 10:35:40|||||||||2
1721212580000|2024-07-17 10:36:20|||||||||2
1721212610000|2024-07-17 10:36:50|||||||||5
1721212650000|2024-07-17 10:37:30|||||||||1
1721212680000|2024-07-17 10:38:00|||||||||4
1721212700000|2024-07-17 10:38:20|||||||||1
1721212710000|2024-07-17 10:38:30|||||||||6
1721212750000|2024-07-17 10:39:10|||||||||4
1721212790000|2024-07-17 10:39:50|||||||||1
1721212800000|2024-07-17 10:40:00|||||||||4
1721212830000|2024-07-17 10:40:30|||||||||13
1721212870000|2024-07-17 10:41:10|||||||||3
1721212880000|2024-07-17 10:41:20|||||||||1
1721212900000|2024-07-17 10:41:40|||||||||4
1721212920000|2024-07-17 10:42:00|||||||||10
1721212930000|2024-07-17 10:42:10|||||||||1
1721212970000|2024-07-17 10:42:50|||||||||3
1721212990000|2024-07-17 10:43:10|||||||||1
1721213020000|2024-07-17 10:43:40|||||||||4
1721213040000|2024-07-17 10:44:00|||||||||2
1721213050000|2024-07-17 10:44:10|||||||||1
1721213090000|2024-07-17 10:44:50|||||||||2
1721213120000|2024-07-17 10:45:20|||||||||1
1721213130000|2024-07-17 10:45:30|||||||||3
1721213180000|2024-07-17 10:46:20|||||||||4
1721213200000|2024-07-17 10:46:40|||||||||1
1721213250000|2024-07-17 10:47:30|||||||||3
1721213290000|2024-07-17 10:48:10|||||||||1
1721213300000|2024-07-17 10:48:20|||||||||4
1721213310000|2024-07-17 10:48:30|||||||||1
1721213330000|2024-07-17 10:48:50|||||||||2
1721213370000|2024-07-17 10:49:30|||||||||2
1721213400000|2024-07-17 10:50:00|||||||||3
1721213440000|2024-07-17 10:50:40|||||||||4
1721213470000|2024-07-17 10:51:10|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|55
1721213530000|2024-07-17 10:52:10|||||||||1
1721213540000|2024-07-17 10:52:20|||||||||2
1721213570000|2024-07-17 10:52:50|||||||||3
1721213610000|2024-07-17 10:53:30|||||||||15
1721213620000|2024-07-17 10:53:40|||||||||1
1721213630000|2024-07-17 10:53:50|||||||||1
1721213660000|2024-07-17 10:54:20|||||||||2
1721213690000|2024-07-17 10:54:50|||||||||3
1721213740000|2024-07-17 10:55:40|||||||||3
1721213760000|2024-07-17 10:56:00|||||||||2
1721213790000|2024-07-17 10:56:30|||||||||1
1721213800000|2024-07-17 10:56:40|||||||||9
1721213810000|2024-07-17 10:56:50|||||||||10
1721213870000|2024-07-17 10:57:50|||||||||4
1721213920000|2024-07-17 10:58:40|||||||||110
1721213930000|2024-07-17 10:58:50|||||||||46
1721213980000|2024-07-17 10:59:40|14.63|14.47|14.65|14.49|14.65|14.49|14.63|14.47|2
1721214000000|2024-07-17 11:00:00|14.63|14.47|14.6|14.44|14.63|14.47|14.6|14.44|85
1721214030000|2024-07-17 11:00:30|||||||||8
1721214040000|2024-07-17 11:00:40|||||||||1
1721214050000|2024-07-17 11:00:50|||||||||2
1721214070000|2024-07-17 11:01:10|||||||||2
1721214080000|2024-07-17 11:01:20|||||||||25
1721214120000|2024-07-17 11:02:00|14.63|14.47|14.6|14.44|14.63|14.47|14.6|14.44|4
1721214140000|2024-07-17 11:02:20|||||||||31
1721214160000|2024-07-17 11:02:40|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|10
1721214180000|2024-07-17 11:03:00|||||||||7
1721214190000|2024-07-17 11:03:10|||||||||4
1721214200000|2024-07-17 11:03:20|||||||||4
1721214260000|2024-07-17 11:04:20|||||||||9
1721214330000|2024-07-17 11:05:30|||||||||2
1721214370000|2024-07-17 11:06:10|||||||||8
1721214420000|2024-07-17 11:07:00|||||||||2
1721214450000|2024-07-17 11:07:30|||||||||9
1721214460000|2024-07-17 11:07:40|||||||||6
1721214490000|2024-07-17 11:08:10|||||||||1
1721214520000|2024-07-17 11:08:40|||||||||2
1721214540000|2024-07-17 11:09:00|||||||||1
1721214550000|2024-07-17 11:09:10|||||||||3
1721214560000|2024-07-17 11:09:20|||||||||2
1721214620000|2024-07-17 11:10:20|||||||||2
1721214670000|2024-07-17 11:11:10|||||||||23
1721214680000|2024-07-17 11:11:20|||||||||1
1721214710000|2024-07-17 11:11:50|||||||||1
1721214760000|2024-07-17 11:12:40|||||||||2
1721214770000|2024-07-17 11:12:50|||||||||1
1721214820000|2024-07-17 11:13:40|||||||||1
1721214830000|2024-07-17 11:13:50|||||||||3
1721214880000|2024-07-17 11:14:40|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|184
1721214890000|2024-07-17 11:14:50|||||||||4
1721214980000|2024-07-17 11:16:20|||||||||1
1721215000000|2024-07-17 11:16:40|||||||||2
1721215030000|2024-07-17 11:17:10|||||||||1
1721215040000|2024-07-17 11:17:20|||||||||17
1721215050000|2024-07-17 11:17:30|||||||||213
1721215070000|2024-07-17 11:17:50|||||||||1
1721215110000|2024-07-17 11:18:30|||||||||15
1721215120000|2024-07-17 11:18:40|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|3
1721215130000|2024-07-17 11:18:50|||||||||4
1721215140000|2024-07-17 11:19:00|||||||||18
1721215160000|2024-07-17 11:19:20|||||||||1
1721215210000|2024-07-17 11:20:10|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|5
1721215220000|2024-07-17 11:20:20|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|65
1721215240000|2024-07-17 11:20:40|||||||||5
1721215260000|2024-07-17 11:21:00|||||||||7
1721215270000|2024-07-17 11:21:10|||||||||1
1721215290000|2024-07-17 11:21:30|||||||||2
1721215330000|2024-07-17 11:22:10|||||||||3
1721215340000|2024-07-17 11:22:20|||||||||31
1721215360000|2024-07-17 11:22:40|||||||||2
1721215390000|2024-07-17 11:23:10|||||||||7
1721215400000|2024-07-17 11:23:20|||||||||2
1721215430000|2024-07-17 11:23:50|||||||||2
1721215460000|2024-07-17 11:24:20|||||||||13
1721215470000|2024-07-17 11:24:30|||||||||4
1721215500000|2024-07-17 11:25:00|||||||||12
1721215600000|2024-07-17 11:26:40|||||||||4
1721215650000|2024-07-17 11:27:30|||||||||3
1721215670000|2024-07-17 11:27:50|||||||||2
1721215690000|2024-07-17 11:28:10|||||||||1
1721215700000|2024-07-17 11:28:20|||||||||18
1721215710000|2024-07-17 11:28:30|||||||||5
1721215720000|2024-07-17 11:28:40|||||||||1
1721215730000|2024-07-17 11:28:50|||||||||1
1721215780000|2024-07-17 11:29:40|||||||||22
1721215790000|2024-07-17 11:29:50|||||||||1
1721215810000|2024-07-17 11:30:10|||||||||30
1721215820000|2024-07-17 11:30:20|||||||||12
1721215840000|2024-07-17 11:30:40|||||||||1
1721215850000|2024-07-17 11:30:50|||||||||3
1721215870000|2024-07-17 11:31:10|||||||||1
1721215910000|2024-07-17 11:31:50|||||||||5
1721215970000|2024-07-17 11:32:50|||||||||1
1721215980000|2024-07-17 11:33:00|||||||||5
1721215990000|2024-07-17 11:33:10|||||||||1
1721216000000|2024-07-17 11:33:20|||||||||29
1721216030000|2024-07-17 11:33:50|||||||||5
1721216070000|2024-07-17 11:34:30|||||||||1
1721216080000|2024-07-17 11:34:40|||||||||1
1721216100000|2024-07-17 11:35:00|||||||||2
1721216140000|2024-07-17 11:35:40|||||||||4
1721216150000|2024-07-17 11:35:50|||||||||1
1721216160000|2024-07-17 11:36:00|||||||||1
1721216180000|2024-07-17 11:36:20|||||||||6
1721216190000|2024-07-17 11:36:30|||||||||4
1721216230000|2024-07-17 11:37:10|||||||||3
1721216250000|2024-07-17 11:37:30|||||||||3
1721216260000|2024-07-17 11:37:40|||||||||1
1721216280000|2024-07-17 11:38:00|||||||||3
1721216330000|2024-07-17 11:38:50|||||||||11
1721216360000|2024-07-17 11:39:20|||||||||4
1721216370000|2024-07-17 11:39:30|||||||||2
1721216380000|2024-07-17 11:39:40|||||||||4
1721216440000|2024-07-17 11:40:40|||||||||1
1721216450000|2024-07-17 11:40:50|||||||||2
1721216460000|2024-07-17 11:41:00|||||||||5
1721216490000|2024-07-17 11:41:30|||||||||2
1721216520000|2024-07-17 11:42:00|||||||||2
1721216530000|2024-07-17 11:42:10|||||||||3
1721216540000|2024-07-17 11:42:20|||||||||3
1721216590000|2024-07-17 11:43:10|||||||||8
1721216620000|2024-07-17 11:43:40|||||||||6
1721216630000|2024-07-17 11:43:50|||||||||2
1721216640000|2024-07-17 11:44:00|||||||||4
1721216660000|2024-07-17 11:44:20|||||||||6
1721216690000|2024-07-17 11:44:50|||||||||2
1721216720000|2024-07-17 11:45:20|||||||||3
1721216730000|2024-07-17 11:45:30|||||||||1
1721216770000|2024-07-17 11:46:10|||||||||3
1721216830000|2024-07-17 11:47:10|||||||||3
1721216840000|2024-07-17 11:47:20|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|32
1721216850000|2024-07-17 11:47:30|||||||||11
1721216860000|2024-07-17 11:47:40|||||||||2
1721216880000|2024-07-17 11:48:00|||||||||6
1721216910000|2024-07-17 11:48:30|||||||||1
1721216940000|2024-07-17 11:49:00|||||||||1
1721216950000|2024-07-17 11:49:10|||||||||2
1721216970000|2024-07-17 11:49:30|||||||||1
1721216980000|2024-07-17 11:49:40|||||||||3
1721217000000|2024-07-17 11:50:00|||||||||1
1721217020000|2024-07-17 11:50:20|||||||||1
1721217050000|2024-07-17 11:50:50|||||||||4
1721217080000|2024-07-17 11:51:20|||||||||1
1721217100000|2024-07-17 11:51:40|||||||||5
1721217110000|2024-07-17 11:51:50|||||||||1
1721217130000|2024-07-17 11:52:10|||||||||3
1721217150000|2024-07-17 11:52:30|||||||||3
1721217160000|2024-07-17 11:52:40|||||||||1
1721217170000|2024-07-17 11:52:50|||||||||7
1721217180000|2024-07-17 11:53:00|||||||||1
1721217240000|2024-07-17 11:54:00|||||||||3
1721217290000|2024-07-17 11:54:50|||||||||2
1721217330000|2024-07-17 11:55:30|||||||||3
1721217340000|2024-07-17 11:55:40|||||||||1
1721217370000|2024-07-17 11:56:10|||||||||46
1721217390000|2024-07-17 11:56:30|||||||||1
1721217400000|2024-07-17 11:56:40|14.68|14.52|14.7|14.54|14.7|14.54|14.68|14.52|68
1721217410000|2024-07-17 11:56:50|||||||||5
1721217450000|2024-07-17 11:57:30|||||||||1
1721217480000|2024-07-17 11:58:00|||||||||3
1721217530000|2024-07-17 11:58:50|||||||||4
1721217550000|2024-07-17 11:59:10|||||||||1
1721217570000|2024-07-17 11:59:30|||||||||2
1721217610000|2024-07-17 12:00:10|||||||||1
1721217620000|2024-07-17 12:00:20|||||||||4
1721217690000|2024-07-17 12:01:30|||||||||3
1721217720000|2024-07-17 12:02:00|||||||||1
1721217730000|2024-07-17 12:02:10|||||||||7
1721217740000|2024-07-17 12:02:20|||||||||1
1721217770000|2024-07-17 12:02:50|||||||||4
1721217800000|2024-07-17 12:03:20|||||||||15
1721217820000|2024-07-17 12:03:40|||||||||4
1721217840000|2024-07-17 12:04:00|||||||||5
1721217880000|2024-07-17 12:04:40|||||||||2
1721217890000|2024-07-17 12:04:50|||||||||6
1721217910000|2024-07-17 12:05:10|||||||||1
1721217920000|2024-07-17 12:05:20|||||||||1
1721217940000|2024-07-17 12:05:40|||||||||7
1721218010000|2024-07-17 12:06:50|||||||||3
1721218070000|2024-07-17 12:07:50|||||||||3
1721218080000|2024-07-17 12:08:00|||||||||9
1721218120000|2024-07-17 12:08:40|||||||||4
1721218160000|2024-07-17 12:09:20|||||||||28
1721218190000|2024-07-17 12:09:50|||||||||4
1721218230000|2024-07-17 12:10:30|||||||||51
1721218240000|2024-07-17 12:10:40|||||||||16
1721218260000|2024-07-17 12:11:00|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|34
1721218270000|2024-07-17 12:11:10|14.68|14.52|14.7|14.54|14.7|14.54|14.65|14.49|26
1721218280000|2024-07-17 12:11:20|14.65|14.49|14.65|14.49|14.65|14.49|14.65|14.49|1
1721218310000|2024-07-17 12:11:50|||||||||4
1721218360000|2024-07-17 12:12:40|||||||||2
1721218370000|2024-07-17 12:12:50|||||||||1
1721218390000|2024-07-17 12:13:10|||||||||2
1721218420000|2024-07-17 12:13:40|||||||||5
1721218440000|2024-07-17 12:14:00|||||||||5
1721218510000|2024-07-17 12:15:10|||||||||20
1721218520000|2024-07-17 12:15:20|14.7|14.54|14.65|14.49|14.7|14.54|14.65|14.49|28
1721218560000|2024-07-17 12:16:00|||||||||1
1721218580000|2024-07-17 12:16:20|||||||||4
1721218650000|2024-07-17 12:17:30|||||||||4
1721218680000|2024-07-17 12:18:00|||||||||17
1721218720000|2024-07-17 12:18:40|||||||||4
1721218770000|2024-07-17 12:19:30|||||||||4
1721218790000|2024-07-17 12:19:50|||||||||2
1721218800000|2024-07-17 12:20:00|||||||||1
1721218820000|2024-07-17 12:20:20|14.68|14.52|14.7|14.54|14.7|14.54|14.68|14.52|6
1721218850000|2024-07-17 12:20:50|||||||||3
1721218860000|2024-07-17 12:21:00|||||||||1
1721218880000|2024-07-17 12:21:20|||||||||4
1721218940000|2024-07-17 12:22:20|||||||||4
1721218960000|2024-07-17 12:22:40|||||||||1
1721218970000|2024-07-17 12:22:50|||||||||5
1721219030000|2024-07-17 12:23:50|||||||||3
1721219040000|2024-07-17 12:24:00|||||||||1
1721219110000|2024-07-17 12:25:10|||||||||31
1721219120000|2024-07-17 12:25:20|||||||||14
1721219130000|2024-07-17 12:25:30|||||||||1
1721219200000|2024-07-17 12:26:40|||||||||3
1721219220000|2024-07-17 12:27:00|||||||||1
1721219260000|2024-07-17 12:27:40|||||||||15
1721219270000|2024-07-17 12:27:50|||||||||6
1721219280000|2024-07-17 12:28:00|||||||||1
1721219290000|2024-07-17 12:28:10|||||||||4
1721219350000|2024-07-17 12:29:10|||||||||1
1721219360000|2024-07-17 12:29:20|||||||||6
1721219380000|2024-07-17 12:29:40|||||||||3
1721219410000|2024-07-17 12:30:10|14.73|14.57|14.75|14.59|14.75|14.59|14.73|14.57|150
1721219420000|2024-07-17 12:30:20|||||||||55
1721219430000|2024-07-17 12:30:30|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|90
1721219450000|2024-07-17 12:30:50|||||||||1
1721219460000|2024-07-17 12:31:00|||||||||1
1721219490000|2024-07-17 12:31:30|||||||||1
1721219510000|2024-07-17 12:31:50|||||||||2
1721219550000|2024-07-17 12:32:30|||||||||4
1721219570000|2024-07-17 12:32:50|||||||||105
1721219580000|2024-07-17 12:33:00|14.73|14.57|14.73|14.57|14.75|14.59|14.7|14.54|35
1721219590000|2024-07-17 12:33:10|14.7|14.54|14.73|14.57|14.73|14.57|14.7|14.54|16
1721219600000|2024-07-17 12:33:20|||||||||4
1721219610000|2024-07-17 12:33:30|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|0
1721219620000|2024-07-17 12:33:40|||||||||1
1721219630000|2024-07-17 12:33:50|14.73|14.57|14.7|14.54|14.73|14.57|14.7|14.54|3
1721219640000|2024-07-17 12:34:00|14.73|14.57|14.7|14.54|14.73|14.57|14.7|14.54|17
1721219660000|2024-07-17 12:34:20|||||||||4
1721219690000|2024-07-17 12:34:50|||||||||1
1721219700000|2024-07-17 12:35:00|||||||||1
1721219790000|2024-07-17 12:36:30|||||||||1
1721219830000|2024-07-17 12:37:10|||||||||6
1721219840000|2024-07-17 12:37:20|||||||||1
1721219850000|2024-07-17 12:37:30|||||||||1
1721219870000|2024-07-17 12:37:50|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|5
1721219880000|2024-07-17 12:38:00|||||||||10
1721219930000|2024-07-17 12:38:50|||||||||36
1721219950000|2024-07-17 12:39:10|||||||||1
1721219970000|2024-07-17 12:39:30|||||||||1
1721219990000|2024-07-17 12:39:50|||||||||48
1721220000000|2024-07-17 12:40:00|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|11
1721220020000|2024-07-17 12:40:20|||||||||7
1721220040000|2024-07-17 12:40:40|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|46
1721220060000|2024-07-17 12:41:00|||||||||23
1721220100000|2024-07-17 12:41:40|||||||||5
1721220200000|2024-07-17 12:43:20|||||||||1
1721220250000|2024-07-17 12:44:10|||||||||6
1721220320000|2024-07-17 12:45:20|||||||||35
1721220360000|2024-07-17 12:46:00|||||||||1
1721220450000|2024-07-17 12:47:30|||||||||1
1721220480000|2024-07-17 12:48:00|||||||||2
1721220600000|2024-07-17 12:50:00|14.76|14.6|14.75|14.59|14.76|14.6|14.75|14.59|0
1721220650000|2024-07-17 12:50:50|||||||||1
1721220690000|2024-07-17 12:51:30|||||||||2
1721220710000|2024-07-17 12:51:50|||||||||1
1721220740000|2024-07-17 12:52:20|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|134
1721220770000|2024-07-17 12:52:50|||||||||1
1721220900000|2024-07-17 12:55:00|14.7|14.54|14.71|14.55|14.71|14.55|14.7|14.54|0
1721220910000|2024-07-17 12:55:10|||||||||1
1721220920000|2024-07-17 12:55:20|14.7|14.54|14.7|14.54|14.7|14.54|14.7|14.54|1
1721220930000|2024-07-17 12:55:30|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|0
1721220940000|2024-07-17 12:55:40|||||||||1
1721221020000|2024-07-17 12:57:00|||||||||1
1721221030000|2024-07-17 12:57:10|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|107
1721221090000|2024-07-17 12:58:10|||||||||1
1721221110000|2024-07-17 12:58:30|||||||||1
1721221150000|2024-07-17 12:59:10|||||||||4
1721221170000|2024-07-17 12:59:30|||||||||5
1721221180000|2024-07-17 12:59:40|||||||||9
1721221190000|2024-07-17 12:59:50|||||||||1
1721221200000|2024-07-17 13:00:00|||||||||2
1721221220000|2024-07-17 13:00:20|||||||||1
1721221240000|2024-07-17 13:00:40|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|8
1721221250000|2024-07-17 13:00:50|||||||||5
1721221280000|2024-07-17 13:01:20|||||||||1
1721221320000|2024-07-17 13:02:00|||||||||130
1721221350000|2024-07-17 13:02:30|||||||||1
1721221360000|2024-07-17 13:02:40|||||||||1
1721221420000|2024-07-17 13:03:40|||||||||2
1721221430000|2024-07-17 13:03:50|||||||||1
1721221450000|2024-07-17 13:04:10|||||||||53
1721221470000|2024-07-17 13:04:30|||||||||6
1721221480000|2024-07-17 13:04:40|||||||||2
1721221510000|2024-07-17 13:05:10|||||||||1
1721221520000|2024-07-17 13:05:20|||||||||1
1721221550000|2024-07-17 13:05:50|||||||||7
1721221560000|2024-07-17 13:06:00|||||||||2
1721221570000|2024-07-17 13:06:10|||||||||2
1721221580000|2024-07-17 13:06:20|||||||||12
1721221600000|2024-07-17 13:06:40|||||||||1
1721221610000|2024-07-17 13:06:50|||||||||2
1721221630000|2024-07-17 13:07:10|||||||||3
1721221650000|2024-07-17 13:07:30|||||||||1
1721221660000|2024-07-17 13:07:40|||||||||15
1721221670000|2024-07-17 13:07:50|||||||||4
1721221680000|2024-07-17 13:08:00|||||||||1
1721221700000|2024-07-17 13:08:20|||||||||2
1721221720000|2024-07-17 13:08:40|||||||||1
1721221730000|2024-07-17 13:08:50|||||||||2
1721221740000|2024-07-17 13:09:00|||||||||3
1721221770000|2024-07-17 13:09:30|||||||||2
1721221780000|2024-07-17 13:09:40|||||||||1
1721221790000|2024-07-17 13:09:50|||||||||1
1721221800000|2024-07-17 13:10:00|||||||||1
1721221810000|2024-07-17 13:10:10|||||||||2
1721221820000|2024-07-17 13:10:20|||||||||3
1721221840000|2024-07-17 13:10:40|||||||||13
1721221860000|2024-07-17 13:11:00|||||||||3
1721221880000|2024-07-17 13:11:20|||||||||66
1721221890000|2024-07-17 13:11:30|||||||||3
1721221900000|2024-07-17 13:11:40|||||||||2
1721221910000|2024-07-17 13:11:50|||||||||1
1721221920000|2024-07-17 13:12:00|||||||||76
1721221930000|2024-07-17 13:12:10|||||||||5
1721221950000|2024-07-17 13:12:30|||||||||16
1721221970000|2024-07-17 13:12:50|||||||||4
1721221990000|2024-07-17 13:13:10|||||||||5
1721222000000|2024-07-17 13:13:20|||||||||17
1721222010000|2024-07-17 13:13:30|||||||||3
1721222020000|2024-07-17 13:13:40|||||||||1
1721222030000|2024-07-17 13:13:50|||||||||2
1721222040000|2024-07-17 13:14:00|||||||||4
1721222050000|2024-07-17 13:14:10|||||||||1
1721222060000|2024-07-17 13:14:20|||||||||4
1721222070000|2024-07-17 13:14:30|||||||||1
1721222090000|2024-07-17 13:14:50|||||||||1
1721222100000|2024-07-17 13:15:00|||||||||6
1721222120000|2024-07-17 13:15:20|||||||||9
1721222130000|2024-07-17 13:15:30|||||||||2
1721222140000|2024-07-17 13:15:40|||||||||2
1721222160000|2024-07-17 13:16:00|||||||||1
1721222170000|2024-07-17 13:16:10|||||||||4
1721222180000|2024-07-17 13:16:20|||||||||2
1721222190000|2024-07-17 13:16:30|||||||||12
1721222200000|2024-07-17 13:16:40|||||||||2
1721222210000|2024-07-17 13:16:50|||||||||2
1721222250000|2024-07-17 13:17:30|||||||||1
1721222260000|2024-07-17 13:17:40|14.85|14.69|14.85|14.69|14.85|14.69|14.85|14.69|202
1721222280000|2024-07-17 13:18:00|||||||||1
1721222290000|2024-07-17 13:18:10|||||||||1
1721222300000|2024-07-17 13:18:20|||||||||2
1721222320000|2024-07-17 13:18:40|||||||||1
1721222330000|2024-07-17 13:18:50|||||||||1
1721222340000|2024-07-17 13:19:00|||||||||1
1721222350000|2024-07-17 13:19:10|||||||||7
1721222360000|2024-07-17 13:19:20|||||||||1
1721222370000|2024-07-17 13:19:30|||||||||51
1721222380000|2024-07-17 13:19:40|||||||||2
1721222400000|2024-07-17 13:20:00|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|534
1721222410000|2024-07-17 13:20:10|14.81|14.65|14.8|14.64|14.81|14.65|14.8|14.64|100
1721222430000|2024-07-17 13:20:30|||||||||5
1721222450000|2024-07-17 13:20:50|||||||||1
1721222480000|2024-07-17 13:21:20|||||||||1
1721222490000|2024-07-17 13:21:30|||||||||1
1721222500000|2024-07-17 13:21:40|||||||||15
1721222510000|2024-07-17 13:21:50|||||||||1
1721222520000|2024-07-17 13:22:00|||||||||1
1721222530000|2024-07-17 13:22:10|||||||||1
1721222550000|2024-07-17 13:22:30|||||||||2
1721222570000|2024-07-17 13:22:50|||||||||1
1721222580000|2024-07-17 13:23:00|||||||||1
1721222600000|2024-07-17 13:23:20|||||||||1
1721222620000|2024-07-17 13:23:40|||||||||1
1721222650000|2024-07-17 13:24:10|||||||||1
1721222660000|2024-07-17 13:24:20|||||||||1
1721222670000|2024-07-17 13:24:30|||||||||11
1721222690000|2024-07-17 13:24:50|||||||||1
1721222710000|2024-07-17 13:25:10|||||||||5
1721222740000|2024-07-17 13:25:40|||||||||11
1721222750000|2024-07-17 13:25:50|||||||||1
1721222760000|2024-07-17 13:26:00|||||||||1
1721222800000|2024-07-17 13:26:40|||||||||1
1721222820000|2024-07-17 13:27:00|||||||||2
1721222830000|2024-07-17 13:27:10|||||||||1
1721222840000|2024-07-17 13:27:20|||||||||6
1721222850000|2024-07-17 13:27:30|||||||||1
1721222870000|2024-07-17 13:27:50|||||||||8
1721222880000|2024-07-17 13:28:00|||||||||9
1721222890000|2024-07-17 13:28:10|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|4
1721222910000|2024-07-17 13:28:30|||||||||2
1721222920000|2024-07-17 13:28:40|14.85|14.69|14.85|14.69|14.85|14.69|14.85|14.69|529
1721222940000|2024-07-17 13:29:00|||||||||4
1721222950000|2024-07-17 13:29:10|||||||||127
1721222960000|2024-07-17 13:29:20|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|97
1721222970000|2024-07-17 13:29:30|||||||||10
1721222980000|2024-07-17 13:29:40|14.85|14.69|14.85|14.69|14.85|14.69|14.85|14.69|127
1721222990000|2024-07-17 13:29:50|14.81|14.65|14.85|14.69|14.85|14.69|14.81|14.65|46
1721223000000|2024-07-17 13:30:00|14.81|14.65|14.8|14.64|14.81|14.65|14.8|14.64|197
1721223010000|2024-07-17 13:30:10|||||||||18
1721223020000|2024-07-17 13:30:20|||||||||18
1721223030000|2024-07-17 13:30:30|14.81|14.65|14.81|14.65|14.81|14.65|14.8|14.64|68
1721223040000|2024-07-17 13:30:40|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|13
1721223050000|2024-07-17 13:30:50|14.76|14.6|14.8|14.64|14.8|14.64|14.76|14.6|161
1721223060000|2024-07-17 13:31:00|14.76|14.6|14.8|14.64|14.8|14.64|14.76|14.6|139
1721223070000|2024-07-17 13:31:10|||||||||10
1721223080000|2024-07-17 13:31:20|14.76|14.6|14.76|14.6|14.76|14.6|14.76|14.6|121
1721223090000|2024-07-17 13:31:30|||||||||9
1721223100000|2024-07-17 13:31:40|||||||||49
1721223110000|2024-07-17 13:31:50|14.8|14.64|14.8|14.64|14.8|14.64|14.76|14.6|80
1721223120000|2024-07-17 13:32:00|14.76|14.6|14.76|14.6|14.8|14.64|14.76|14.6|136
1721223130000|2024-07-17 13:32:10|||||||||15
1721223140000|2024-07-17 13:32:20|||||||||5
1721223150000|2024-07-17 13:32:30|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|11
1721223160000|2024-07-17 13:32:40|||||||||92
1721223170000|2024-07-17 13:32:50|||||||||4
1721223180000|2024-07-17 13:33:00|14.76|14.6|14.76|14.6|14.76|14.6|14.76|14.6|28
1721223190000|2024-07-17 13:33:10|14.8|14.64|14.76|14.6|14.8|14.64|14.76|14.6|49
1721223200000|2024-07-17 13:33:20|||||||||3
1721223210000|2024-07-17 13:33:30|||||||||32
1721223220000|2024-07-17 13:33:40|14.8|14.64|14.76|14.6|14.8|14.64|14.76|14.6|51
1721223230000|2024-07-17 13:33:50|||||||||13
1721223240000|2024-07-17 13:34:00|||||||||4
1721223250000|2024-07-17 13:34:10|||||||||16
1721223260000|2024-07-17 13:34:20|||||||||63
1721223270000|2024-07-17 13:34:30|||||||||8
1721223280000|2024-07-17 13:34:40|||||||||169
1721223290000|2024-07-17 13:34:50|||||||||38
1721223300000|2024-07-17 13:35:00|||||||||7
1721223310000|2024-07-17 13:35:10|14.71|14.55|14.76|14.6|14.76|14.6|14.71|14.55|236
1721223320000|2024-07-17 13:35:20|14.71|14.55|14.76|14.6|14.76|14.6|14.71|14.55|59
1721223330000|2024-07-17 13:35:30|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|3
1721223340000|2024-07-17 13:35:40|||||||||3
1721223350000|2024-07-17 13:35:50|||||||||27
1721223360000|2024-07-17 13:36:00|||||||||18
1721223370000|2024-07-17 13:36:10|||||||||34
1721223380000|2024-07-17 13:36:20|||||||||4
1721223390000|2024-07-17 13:36:30|||||||||60
1721223400000|2024-07-17 13:36:40|||||||||118
1721223410000|2024-07-17 13:36:50|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|88
1721223420000|2024-07-17 13:37:00|||||||||16
1721223430000|2024-07-17 13:37:10|14.71|14.55|14.71|14.55|14.71|14.55|14.71|14.55|74
1721223440000|2024-07-17 13:37:20|||||||||1
1721223450000|2024-07-17 13:37:30|||||||||1
1721223470000|2024-07-17 13:37:50|||||||||6
1721223480000|2024-07-17 13:38:00|||||||||1
1721223490000|2024-07-17 13:38:10|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|73
1721223500000|2024-07-17 13:38:20|14.76|14.6|14.75|14.59|14.76|14.6|14.75|14.59|17
1721223510000|2024-07-17 13:38:30|||||||||25
1721223520000|2024-07-17 13:38:40|||||||||79
1721223530000|2024-07-17 13:38:50|||||||||2
1721223540000|2024-07-17 13:39:00|||||||||1
1721223550000|2024-07-17 13:39:10|14.71|14.55|14.75|14.59|14.75|14.59|14.71|14.55|184
1721223560000|2024-07-17 13:39:20|14.71|14.55|14.71|14.55|14.75|14.59|14.71|14.55|63
1721223570000|2024-07-17 13:39:30|||||||||22
1721223580000|2024-07-17 13:39:40|||||||||8
1721223590000|2024-07-17 13:39:50|||||||||15
1721223600000|2024-07-17 13:40:00|||||||||1
1721223610000|2024-07-17 13:40:10|||||||||4
1721223620000|2024-07-17 13:40:20|||||||||32
1721223630000|2024-07-17 13:40:30|||||||||1
1721248200000|2024-07-17 20:30:00|||||||||1
1721248270000|2024-07-17 20:31:10|||||||||2
1721248290000|2024-07-17 20:31:30|||||||||2
1721248370000|2024-07-17 20:32:50|||||||||7
1721248480000|2024-07-17 20:34:40|14.91|14.75|14.91|14.75|14.91|14.75|14.91|14.75|105
1721248520000|2024-07-17 20:35:20|||||||||7
1721248580000|2024-07-17 20:36:20|||||||||5
1721249090000|2024-07-17 20:44:50|||||||||9
1721249120000|2024-07-17 20:45:20|||||||||2
1721249130000|2024-07-17 20:45:30|||||||||2
1721249160000|2024-07-17 20:46:00|||||||||1
1721249210000|2024-07-17 20:46:50|||||||||5
1721249220000|2024-07-17 20:47:00|||||||||1
1721249250000|2024-07-17 20:47:30|||||||||1
1721249260000|2024-07-17 20:47:40|||||||||1
1721249310000|2024-07-17 20:48:30|||||||||1
1721249640000|2024-07-17 20:54:00|||||||||1
1721249710000|2024-07-17 20:55:10|||||||||2
1721249720000|2024-07-17 20:55:20|||||||||3
1721249760000|2024-07-17 20:56:00|||||||||2
1721249800000|2024-07-17 20:56:40|||||||||2
1721249860000|2024-07-17 20:57:40|||||||||25
1721249870000|2024-07-17 20:57:50|||||||||11
1721249880000|2024-07-17 20:58:00|||||||||9
1721249890000|2024-07-17 20:58:10|||||||||5
1721249940000|2024-07-17 20:59:00|||||||||2
1721249950000|2024-07-17 20:59:10|||||||||45
1721249970000|2024-07-17 20:59:30|||||||||39
1721249980000|2024-07-17 20:59:40|||||||||1
1721249990000|2024-07-17 20:59:50|||||||||18
1721253600000|2024-07-17 22:00:00|||||||||15
1721253610000|2024-07-17 22:00:10|14.86|14.7|14.86|14.7|14.86|14.7|14.86|14.7|3
1721253630000|2024-07-17 22:00:30|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|62
1721253660000|2024-07-17 22:01:00|||||||||2
1721253670000|2024-07-17 22:01:10|||||||||3
1721253690000|2024-07-17 22:01:30|||||||||1
1721253710000|2024-07-17 22:01:50|||||||||2
1721253720000|2024-07-17 22:02:00|||||||||3
1721253730000|2024-07-17 22:02:10|14.76|14.6|14.76|14.6|14.76|14.6|14.76|14.6|53
1721253740000|2024-07-17 22:02:20|||||||||16
1721253760000|2024-07-17 22:02:40|||||||||9
1721253780000|2024-07-17 22:03:00|||||||||4
1721253810000|2024-07-17 22:03:30|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|38
1721253990000|2024-07-17 22:06:30|14.86|14.7|14.86|14.7|14.86|14.7|14.86|14.7|55
1721254070000|2024-07-17 22:07:50|||||||||1
1721254130000|2024-07-17 22:08:50|||||||||1
1721254370000|2024-07-17 22:12:50|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|35
1721254430000|2024-07-17 22:13:50|||||||||1
1721254440000|2024-07-17 22:14:00|||||||||3
1721254450000|2024-07-17 22:14:10|||||||||8
1721254460000|2024-07-17 22:14:20|||||||||5
1721254470000|2024-07-17 22:14:30|14.84|14.68|14.84|14.68|14.84|14.68|14.84|14.68|7
1721254480000|2024-07-17 22:14:40|14.86|14.7|14.86|14.7|14.86|14.7|14.84|14.68|3
1721254530000|2024-07-17 22:15:30|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|1
1721254550000|2024-07-17 22:15:50|||||||||1
1721254560000|2024-07-17 22:16:00|||||||||3
1721254630000|2024-07-17 22:17:10|14.86|14.7|14.86|14.7|14.86|14.7|14.86|14.7|7
1721254760000|2024-07-17 22:19:20|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|22
1721255090000|2024-07-17 22:24:50|||||||||1
1721255880000|2024-07-17 22:38:00|||||||||1
1721255930000|2024-07-17 22:38:50|14.86|14.7|14.86|14.7|14.86|14.7|14.86|14.7|27
1721255950000|2024-07-17 22:39:10|14.84|14.68|14.84|14.68|14.84|14.68|14.84|14.68|3
1721255980000|2024-07-17 22:39:40|14.86|14.7|14.84|14.68|14.86|14.7|14.84|14.68|0
1721255990000|2024-07-17 22:39:50|14.86|14.7|14.86|14.7|14.86|14.7|14.86|14.7|2
1721256020000|2024-07-17 22:40:20|14.82|14.66|14.86|14.7|14.86|14.7|14.82|14.66|12
1721256040000|2024-07-17 22:40:40|||||||||1
1721256290000|2024-07-17 22:44:50|||||||||1
1721256590000|2024-07-17 22:49:50|||||||||2
1721256640000|2024-07-17 22:50:40|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|3
1721256710000|2024-07-17 22:51:50|||||||||3
1721256890000|2024-07-17 22:54:50|||||||||2
1721257020000|2024-07-17 22:57:00|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|0
1721257030000|2024-07-17 22:57:10|||||||||1
1721257040000|2024-07-17 22:57:20|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|15
1721257050000|2024-07-17 22:57:30|||||||||2
1721257070000|2024-07-17 22:57:50|||||||||82
1721257110000|2024-07-17 22:58:30|||||||||1
1721257220000|2024-07-17 23:00:20|||||||||3
1721257240000|2024-07-17 23:00:40|||||||||4
1721257360000|2024-07-17 23:02:40|||||||||4
1721257480000|2024-07-17 23:04:40|||||||||6
1721257490000|2024-07-17 23:04:50|||||||||5
1721257510000|2024-07-17 23:05:10|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|31
1721257530000|2024-07-17 23:05:30|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|3
1721257580000|2024-07-17 23:06:20|||||||||3
1721257600000|2024-07-17 23:06:40|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|17
1721257620000|2024-07-17 23:07:00|||||||||1
1721257660000|2024-07-17 23:07:40|||||||||2
1721257690000|2024-07-17 23:08:10|||||||||6
1721257790000|2024-07-17 23:09:50|||||||||4
1721258090000|2024-07-17 23:14:50|||||||||3
1721258390000|2024-07-17 23:19:50|||||||||3
1721258430000|2024-07-17 23:20:30|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721258640000|2024-07-17 23:24:00|||||||||1
1721258690000|2024-07-17 23:24:50|||||||||2
1721258720000|2024-07-17 23:25:20|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|0
1721258750000|2024-07-17 23:25:50|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721258800000|2024-07-17 23:26:40|||||||||5
1721258810000|2024-07-17 23:26:50|||||||||10
1721258990000|2024-07-17 23:29:50|||||||||1
1721259000000|2024-07-17 23:30:00|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|0
1721259040000|2024-07-17 23:30:40|||||||||4
1721259290000|2024-07-17 23:34:50|||||||||3
1721259330000|2024-07-17 23:35:30|||||||||1
1721259590000|2024-07-17 23:39:50|||||||||2
1721259880000|2024-07-17 23:44:40|||||||||2
1721259890000|2024-07-17 23:44:50|||||||||2
1721260140000|2024-07-17 23:49:00|||||||||7
1721260320000|2024-07-17 23:52:00|||||||||1
1721260890000|2024-07-18 00:01:30|||||||||4
1721260900000|2024-07-18 00:01:40|||||||||2
1721260920000|2024-07-18 00:02:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|39
1721260940000|2024-07-18 00:02:20|||||||||7
1721260960000|2024-07-18 00:02:40|||||||||2
1721261070000|2024-07-18 00:04:30|||||||||4
1721261130000|2024-07-18 00:05:30|||||||||4
1721261190000|2024-07-18 00:06:30|||||||||5
1721261460000|2024-07-18 00:11:00|||||||||1
1721261800000|2024-07-18 00:16:40|14.81|14.65|14.81|14.65|14.81|14.65|14.81|14.65|139
1721261810000|2024-07-18 00:16:50|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|20
1721261910000|2024-07-18 00:18:30|||||||||15
1721261990000|2024-07-18 00:19:50|||||||||2
1721262250000|2024-07-18 00:24:10|||||||||8
1721262270000|2024-07-18 00:24:30|||||||||3
1721262380000|2024-07-18 00:26:20|||||||||1
1721262520000|2024-07-18 00:28:40|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|29
1721262760000|2024-07-18 00:32:40|||||||||1
1721262820000|2024-07-18 00:33:40|14.74|14.58|14.74|14.58|14.76|14.6|14.74|14.58|4
1721262870000|2024-07-18 00:34:30|14.72|14.56|14.74|14.58|14.74|14.58|14.72|14.56|1
1721262880000|2024-07-18 00:34:40|||||||||4
1721262890000|2024-07-18 00:34:50|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|4
1721262920000|2024-07-18 00:35:20|14.74|14.58|14.76|14.6|14.76|14.6|14.74|14.58|10
1721263270000|2024-07-18 00:41:10|||||||||1
1721263320000|2024-07-18 00:42:00|||||||||1
1721264340000|2024-07-18 00:59:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|0
1721264590000|2024-07-18 01:03:10|||||||||1
1721264690000|2024-07-18 01:04:50|||||||||1
1721264730000|2024-07-18 01:05:30|||||||||6
1721264870000|2024-07-18 01:07:50|||||||||1
1721264950000|2024-07-18 01:09:10|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|33
1721264960000|2024-07-18 01:09:20|||||||||5
1721265060000|2024-07-18 01:11:00|||||||||4
1721265080000|2024-07-18 01:11:20|14.74|14.58|14.74|14.58|14.74|14.58|14.74|14.58|0
1721265110000|2024-07-18 01:11:50|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|0
1721265150000|2024-07-18 01:12:30|||||||||1
1721265480000|2024-07-18 01:18:00|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|70
1721265540000|2024-07-18 01:19:00|||||||||1
1721265600000|2024-07-18 01:20:00|||||||||1
1721265640000|2024-07-18 01:20:40|||||||||1
1721265700000|2024-07-18 01:21:40|||||||||1
1721265750000|2024-07-18 01:22:30|||||||||1
1721265810000|2024-07-18 01:23:30|||||||||3
1721265820000|2024-07-18 01:23:40|||||||||1
1721265830000|2024-07-18 01:23:50|||||||||2
1721265840000|2024-07-18 01:24:00|||||||||2
1721265850000|2024-07-18 01:24:10|||||||||1
1721265860000|2024-07-18 01:24:20|||||||||1
1721265870000|2024-07-18 01:24:30|||||||||1
1721265880000|2024-07-18 01:24:40|||||||||1
1721265890000|2024-07-18 01:24:50|||||||||1
1721265900000|2024-07-18 01:25:00|||||||||1
1721265920000|2024-07-18 01:25:20|||||||||3
1721265940000|2024-07-18 01:25:40|||||||||1
1721265960000|2024-07-18 01:26:00|||||||||1
1721265970000|2024-07-18 01:26:10|||||||||1
1721265980000|2024-07-18 01:26:20|||||||||1
1721266000000|2024-07-18 01:26:40|||||||||1
1721266020000|2024-07-18 01:27:00|||||||||1
1721266030000|2024-07-18 01:27:10|||||||||1
1721266040000|2024-07-18 01:27:20|||||||||1
1721266070000|2024-07-18 01:27:50|||||||||1
1721266090000|2024-07-18 01:28:10|||||||||1
1721266100000|2024-07-18 01:28:20|||||||||1
1721266130000|2024-07-18 01:28:50|||||||||1
1721266140000|2024-07-18 01:29:00|||||||||1
1721266170000|2024-07-18 01:29:30|||||||||1
1721266180000|2024-07-18 01:29:40|||||||||2
1721266200000|2024-07-18 01:30:00|||||||||1
1721266210000|2024-07-18 01:30:10|||||||||1
1721266240000|2024-07-18 01:30:40|||||||||1
1721266260000|2024-07-18 01:31:00|||||||||1
1721266300000|2024-07-18 01:31:40|||||||||2
1721266350000|2024-07-18 01:32:30|||||||||1
1721266360000|2024-07-18 01:32:40|||||||||1
1721266410000|2024-07-18 01:33:30|||||||||1
1721266460000|2024-07-18 01:34:20|||||||||1
1721266490000|2024-07-18 01:34:50|||||||||1
1721266520000|2024-07-18 01:35:20|||||||||1
1721266570000|2024-07-18 01:36:10|||||||||1
1721266630000|2024-07-18 01:37:10|||||||||1
1721266670000|2024-07-18 01:37:50|||||||||1
1721266800000|2024-07-18 01:40:00|||||||||4
1721267190000|2024-07-18 01:46:30|||||||||43
1721267290000|2024-07-18 01:48:10|||||||||1
1721267440000|2024-07-18 01:50:40|||||||||1
1721267720000|2024-07-18 01:55:20|||||||||3
1721267730000|2024-07-18 01:55:30|||||||||4
1721267750000|2024-07-18 01:55:50|||||||||4
1721267760000|2024-07-18 01:56:00|||||||||4
1721267990000|2024-07-18 01:59:50|||||||||7
1721268110000|2024-07-18 02:01:50|||||||||2
1721268290000|2024-07-18 02:04:50|||||||||5
1721268380000|2024-07-18 02:06:20|||||||||1
1721268440000|2024-07-18 02:07:20|||||||||6
1721268590000|2024-07-18 02:09:50|||||||||4
1721268730000|2024-07-18 02:12:10|||||||||3
1721268840000|2024-07-18 02:14:00|||||||||2
1721268890000|2024-07-18 02:14:50|||||||||7
1721269030000|2024-07-18 02:17:10|||||||||1
1721269190000|2024-07-18 02:19:50|||||||||5
1721269250000|2024-07-18 02:20:50|||||||||1
1721269490000|2024-07-18 02:24:50|||||||||4
1721269600000|2024-07-18 02:26:40|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|13
1721269790000|2024-07-18 02:29:50|||||||||1
1721269910000|2024-07-18 02:31:50|||||||||1
1721269920000|2024-07-18 02:32:00|||||||||2
1721270090000|2024-07-18 02:34:50|||||||||2
1721270390000|2024-07-18 02:39:50|||||||||1
1721270690000|2024-07-18 02:44:50|||||||||1
1721270990000|2024-07-18 02:49:50|||||||||2
1721271110000|2024-07-18 02:51:50|||||||||2
1721271290000|2024-07-18 02:54:50|||||||||1
1721271590000|2024-07-18 02:59:50|||||||||2
1721271860000|2024-07-18 03:04:20|||||||||1
1721271890000|2024-07-18 03:04:50|||||||||2
1721272190000|2024-07-18 03:09:50|||||||||1
1721272270000|2024-07-18 03:11:10|||||||||1
1721272360000|2024-07-18 03:12:40|||||||||1
1721272490000|2024-07-18 03:14:50|||||||||2
1721272780000|2024-07-18 03:19:40|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|4
1721272800000|2024-07-18 03:20:00|||||||||1
1721273080000|2024-07-18 03:24:40|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|15
1721273170000|2024-07-18 03:26:10|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721273460000|2024-07-18 03:31:00|||||||||9
1721273690000|2024-07-18 03:34:50|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|46
1721273720000|2024-07-18 03:35:20|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|57
1721273980000|2024-07-18 03:39:40|||||||||50
1721274040000|2024-07-18 03:40:40|||||||||1
1721274150000|2024-07-18 03:42:30|||||||||8
1721274350000|2024-07-18 03:45:50|||||||||6
1721274380000|2024-07-18 03:46:20|||||||||22
1721274410000|2024-07-18 03:46:50|||||||||2
1721275000000|2024-07-18 03:56:40|||||||||3
1721275810000|2024-07-18 04:10:10|||||||||4
1721276180000|2024-07-18 04:16:20|||||||||1
1721276220000|2024-07-18 04:17:00|||||||||4
1721276260000|2024-07-18 04:17:40|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|42
1721276320000|2024-07-18 04:18:40|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|33
1721276340000|2024-07-18 04:19:00|14.83|14.67|14.87|14.71|14.87|14.71|14.83|14.67|0
1721276370000|2024-07-18 04:19:30|||||||||1
1721276400000|2024-07-18 04:20:00|14.85|14.69|14.85|14.69|14.85|14.69|14.85|14.69|0
1721276430000|2024-07-18 04:20:30|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|1
1721276450000|2024-07-18 04:20:50|14.82|14.66|14.83|14.67|14.83|14.67|14.82|14.66|11
1721276640000|2024-07-18 04:24:00|||||||||1
1721276760000|2024-07-18 04:26:00|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721277960000|2024-07-18 04:46:00|||||||||1
1721278620000|2024-07-18 04:57:00|||||||||30
1721278720000|2024-07-18 04:58:40|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|2
1721278960000|2024-07-18 05:02:40|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|21
1721278970000|2024-07-18 05:02:50|||||||||14
1721279240000|2024-07-18 05:07:20|14.78|14.62|14.8|14.64|14.8|14.64|14.78|14.62|16
1721279250000|2024-07-18 05:07:30|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721279280000|2024-07-18 05:08:00|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|1
1721279290000|2024-07-18 05:08:10|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721279350000|2024-07-18 05:09:10|||||||||1
1721279830000|2024-07-18 05:17:10|||||||||1
1721280580000|2024-07-18 05:29:40|||||||||1
1721280640000|2024-07-18 05:30:40|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|3
1721280660000|2024-07-18 05:31:00|14.78|14.62|14.77|14.61|14.78|14.62|14.77|14.61|1
1721281190000|2024-07-18 05:39:50|||||||||2
1721281250000|2024-07-18 05:40:50|||||||||6
1721281730000|2024-07-18 05:48:50|||||||||3
1721281990000|2024-07-18 05:53:10|||||||||119
1721282090000|2024-07-18 05:54:50|||||||||1
1721282560000|2024-07-18 06:02:40|||||||||1
1721282610000|2024-07-18 06:03:30|||||||||1
1721282730000|2024-07-18 06:05:30|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|82
1721282820000|2024-07-18 06:07:00|||||||||1
1721282880000|2024-07-18 06:08:00|||||||||1
1721282970000|2024-07-18 06:09:30|14.8|14.64|14.77|14.61|14.8|14.64|14.77|14.61|1
1721283000000|2024-07-18 06:10:00|||||||||1
1721283020000|2024-07-18 06:10:20|14.8|14.64|14.77|14.61|14.8|14.64|14.77|14.61|0
1721283050000|2024-07-18 06:10:50|14.8|14.64|14.82|14.66|14.82|14.66|14.8|14.64|20
1721283080000|2024-07-18 06:11:20|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|0
1721283120000|2024-07-18 06:12:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|0
1721283310000|2024-07-18 06:15:10|||||||||2
1721283430000|2024-07-18 06:17:10|||||||||1
1721283440000|2024-07-18 06:17:20|||||||||1
1721283480000|2024-07-18 06:18:00|14.73|14.57|14.77|14.61|14.77|14.61|14.73|14.57|30
1721283530000|2024-07-18 06:18:50|||||||||2
1721283580000|2024-07-18 06:19:40|||||||||1
1721283590000|2024-07-18 06:19:50|14.75|14.59|14.73|14.57|14.75|14.59|14.73|14.57|3
1721283600000|2024-07-18 06:20:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|1
1721283610000|2024-07-18 06:20:10|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|20
1721283620000|2024-07-18 06:20:20|14.73|14.57|14.77|14.61|14.77|14.61|14.73|14.57|4
1721283630000|2024-07-18 06:20:30|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|36
1721283660000|2024-07-18 06:21:00|14.75|14.59|14.75|14.59|14.77|14.61|14.75|14.59|2
1721283670000|2024-07-18 06:21:10|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|0
1721283680000|2024-07-18 06:21:20|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|0
1721283700000|2024-07-18 06:21:40|14.73|14.57|14.73|14.57|14.75|14.59|14.73|14.57|0
1721283710000|2024-07-18 06:21:50|14.75|14.59|14.75|14.59|14.75|14.59|14.75|14.59|0
1721283720000|2024-07-18 06:22:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|0
1721283760000|2024-07-18 06:22:40|14.75|14.59|14.73|14.57|14.75|14.59|14.73|14.57|0
1721283780000|2024-07-18 06:23:00|14.77|14.61|14.77|14.61|14.77|14.61|14.77|14.61|0
1721283840000|2024-07-18 06:24:00|14.75|14.59|14.73|14.57|14.75|14.59|14.73|14.57|0
1721284010000|2024-07-18 06:26:50|||||||||2
1721284200000|2024-07-18 06:30:00|14.72|14.56|14.73|14.57|14.73|14.57|14.72|14.56|3
1721284210000|2024-07-18 06:30:10|14.72|14.56|14.72|14.56|14.72|14.56|14.72|14.56|0
1721284240000|2024-07-18 06:30:40|||||||||2
1721284250000|2024-07-18 06:30:50|||||||||1
1721284270000|2024-07-18 06:31:10|||||||||1
1721284380000|2024-07-18 06:33:00|||||||||1
1721284560000|2024-07-18 06:36:00|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|0
1721284810000|2024-07-18 06:40:10|||||||||1
1721284870000|2024-07-18 06:41:10|||||||||1
1721284910000|2024-07-18 06:41:50|||||||||2
1721284920000|2024-07-18 06:42:00|||||||||1
1721285050000|2024-07-18 06:44:10|||||||||2
1721285120000|2024-07-18 06:45:20|||||||||2
1721285160000|2024-07-18 06:46:00|||||||||1
1721285170000|2024-07-18 06:46:10|||||||||2
1721285180000|2024-07-18 06:46:20|||||||||1
1721285210000|2024-07-18 06:46:50|||||||||41
1721285230000|2024-07-18 06:47:10|||||||||8
1721285270000|2024-07-18 06:47:50|||||||||1
1721285430000|2024-07-18 06:50:30|14.68|14.52|14.68|14.52|14.68|14.52|14.68|14.52|50
1721285480000|2024-07-18 06:51:20|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|8
1721285490000|2024-07-18 06:51:30|||||||||6
1721285530000|2024-07-18 06:52:10|||||||||1
1721285740000|2024-07-18 06:55:40|||||||||1
1721285930000|2024-07-18 06:58:50|||||||||1
1721286160000|2024-07-18 07:02:40|||||||||3
1721286290000|2024-07-18 07:04:50|||||||||1
1721286300000|2024-07-18 07:05:00|||||||||2
1721286340000|2024-07-18 07:05:40|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|9
1721286450000|2024-07-18 07:07:30|||||||||1
1721286510000|2024-07-18 07:08:30|||||||||8
1721286550000|2024-07-18 07:09:10|||||||||5
1721286590000|2024-07-18 07:09:50|||||||||3
1721286620000|2024-07-18 07:10:20|||||||||25
1721286760000|2024-07-18 07:12:40|||||||||7
1721286800000|2024-07-18 07:13:20|||||||||3
1721286830000|2024-07-18 07:13:50|||||||||1
1721286890000|2024-07-18 07:14:50|||||||||3
1721286940000|2024-07-18 07:15:40|14.82|14.66|14.82|14.66|14.83|14.67|14.82|14.66|54
1721286950000|2024-07-18 07:15:50|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721286960000|2024-07-18 07:16:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|8
1721287100000|2024-07-18 07:18:20|||||||||1
1721287170000|2024-07-18 07:19:30|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|10
1721287180000|2024-07-18 07:19:40|14.82|14.66|14.78|14.62|14.82|14.66|14.78|14.62|5
1721287190000|2024-07-18 07:19:50|14.83|14.67|14.78|14.62|14.83|14.67|14.78|14.62|16
1721287230000|2024-07-18 07:20:30|||||||||5
1721287410000|2024-07-18 07:23:30|||||||||1
1721287470000|2024-07-18 07:24:30|||||||||1
1721287480000|2024-07-18 07:24:40|||||||||1
1721287490000|2024-07-18 07:24:50|||||||||17
1721287520000|2024-07-18 07:25:20|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|12
1721287540000|2024-07-18 07:25:40|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721287690000|2024-07-18 07:28:10|||||||||17
1721287720000|2024-07-18 07:28:40|14.87|14.71|14.83|14.67|14.87|14.71|14.83|14.67|17
1721287740000|2024-07-18 07:29:00|14.87|14.71|14.85|14.69|14.87|14.71|14.85|14.69|5
1721287750000|2024-07-18 07:29:10|14.87|14.71|14.87|14.71|14.87|14.71|14.85|14.69|0
1721287780000|2024-07-18 07:29:40|14.85|14.69|14.87|14.71|14.87|14.71|14.85|14.69|2
1721287790000|2024-07-18 07:29:50|14.85|14.69|14.83|14.67|14.85|14.69|14.83|14.67|8
1721287800000|2024-07-18 07:30:00|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|25
1721287810000|2024-07-18 07:30:10|14.88|14.72|14.88|14.72|14.88|14.72|14.88|14.72|0
1721287830000|2024-07-18 07:30:30|||||||||10
1721287840000|2024-07-18 07:30:40|14.92|14.76|14.92|14.76|14.92|14.76|14.92|14.76|82
1721287860000|2024-07-18 07:31:00|14.88|14.72|14.88|14.72|14.88|14.72|14.88|14.72|79
1721287870000|2024-07-18 07:31:10|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|0
1721287910000|2024-07-18 07:31:50|||||||||10
1721287940000|2024-07-18 07:32:20|14.88|14.72|14.87|14.71|14.88|14.72|14.87|14.71|0
1721287960000|2024-07-18 07:32:40|||||||||1
1721287980000|2024-07-18 07:33:00|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|33
1721287990000|2024-07-18 07:33:10|||||||||9
1721288010000|2024-07-18 07:33:30|14.85|14.69|14.83|14.67|14.87|14.71|14.83|14.67|21
1721288020000|2024-07-18 07:33:40|14.85|14.69|14.83|14.67|14.85|14.69|14.83|14.67|1
1721288200000|2024-07-18 07:36:40|14.85|14.69|14.83|14.67|14.85|14.69|14.83|14.67|9
1721288210000|2024-07-18 07:36:50|14.87|14.71|14.83|14.67|14.87|14.71|14.83|14.67|5
1721288220000|2024-07-18 07:37:00|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|17
1721288230000|2024-07-18 07:37:10|14.83|14.67|14.87|14.71|14.87|14.71|14.83|14.67|12
1721288250000|2024-07-18 07:37:30|14.85|14.69|14.83|14.67|14.87|14.71|14.83|14.67|0
1721288260000|2024-07-18 07:37:40|14.85|14.69|14.87|14.71|14.87|14.71|14.83|14.67|5
1721288270000|2024-07-18 07:37:50|||||||||95
1721288340000|2024-07-18 07:39:00|14.88|14.72|14.88|14.72|14.88|14.72|14.88|14.72|0
1721288390000|2024-07-18 07:39:50|14.87|14.71|14.87|14.71|14.87|14.71|14.87|14.71|0
1721288410000|2024-07-18 07:40:10|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|17
1721288460000|2024-07-18 07:41:00|||||||||1
1721288530000|2024-07-18 07:42:10|||||||||1
1721288560000|2024-07-18 07:42:40|14.82|14.66|14.78|14.62|14.82|14.66|14.78|14.62|59
1721288600000|2024-07-18 07:43:20|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|13
1721288620000|2024-07-18 07:43:40|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721288660000|2024-07-18 07:44:20|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721288680000|2024-07-18 07:44:40|14.78|14.62|14.82|14.66|14.82|14.66|14.78|14.62|3
1721288690000|2024-07-18 07:44:50|14.78|14.62|14.78|14.62|14.8|14.64|14.78|14.62|0
1721288700000|2024-07-18 07:45:00|14.82|14.66|14.82|14.66|14.82|14.66|14.8|14.64|3
1721288710000|2024-07-18 07:45:10|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721288760000|2024-07-18 07:46:00|14.82|14.66|14.82|14.66|14.82|14.66|14.8|14.64|2
1721288770000|2024-07-18 07:46:10|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721288830000|2024-07-18 07:47:10|||||||||2
1721288930000|2024-07-18 07:48:50|||||||||1
1721289020000|2024-07-18 07:50:20|||||||||2
1721289050000|2024-07-18 07:50:50|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|60
1721289060000|2024-07-18 07:51:00|14.83|14.67|14.83|14.67|14.83|14.67|14.82|14.66|2
1721289080000|2024-07-18 07:51:20|14.82|14.66|14.82|14.66|14.83|14.67|14.82|14.66|2
1721289100000|2024-07-18 07:51:40|14.83|14.67|14.83|14.67|14.83|14.67|14.82|14.66|0
1721289280000|2024-07-18 07:54:40|||||||||3
1721289290000|2024-07-18 07:54:50|||||||||3
1721289310000|2024-07-18 07:55:10|||||||||3
1721289340000|2024-07-18 07:55:40|||||||||3
1721289400000|2024-07-18 07:56:40|||||||||4
1721289410000|2024-07-18 07:56:50|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721289420000|2024-07-18 07:57:00|14.8|14.64|14.78|14.62|14.82|14.66|14.78|14.62|18
1721289440000|2024-07-18 07:57:20|||||||||1
1721289450000|2024-07-18 07:57:30|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|2
1721289500000|2024-07-18 07:58:20|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|6
1721289510000|2024-07-18 07:58:30|14.8|14.64|14.78|14.62|14.8|14.64|14.78|14.62|0
1721289530000|2024-07-18 07:58:50|14.82|14.66|14.78|14.62|14.82|14.66|14.78|14.62|7
1721289540000|2024-07-18 07:59:00|14.8|14.64|14.78|14.62|14.8|14.64|14.78|14.62|0
1721289570000|2024-07-18 07:59:30|||||||||1
1721289600000|2024-07-18 08:00:00|||||||||1
1721289610000|2024-07-18 08:00:10|14.82|14.66|14.78|14.62|14.82|14.66|14.78|14.62|46
1721289620000|2024-07-18 08:00:20|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|41
1721289650000|2024-07-18 08:00:50|||||||||5
1721289670000|2024-07-18 08:01:10|14.78|14.62|14.8|14.64|14.8|14.64|14.78|14.62|13
1721289680000|2024-07-18 08:01:20|14.82|14.66|14.82|14.66|14.82|14.66|14.78|14.62|10
1721289690000|2024-07-18 08:01:30|14.78|14.62|14.78|14.62|14.8|14.64|14.78|14.62|1
1721289700000|2024-07-18 08:01:40|14.8|14.64|14.8|14.64|14.8|14.64|14.8|14.64|0
1721289710000|2024-07-18 08:01:50|14.82|14.66|14.78|14.62|14.82|14.66|14.78|14.62|2
1721289720000|2024-07-18 08:02:00|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|8
1721289730000|2024-07-18 08:02:10|14.78|14.62|14.82|14.66|14.82|14.66|14.78|14.62|11
1721289860000|2024-07-18 08:04:20|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721289880000|2024-07-18 08:04:40|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721289890000|2024-07-18 08:04:50|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|0
1721289950000|2024-07-18 08:05:50|||||||||3
1721289980000|2024-07-18 08:06:20|||||||||4
1721290010000|2024-07-18 08:06:50|||||||||3
1721290030000|2024-07-18 08:07:10|||||||||3
1721290050000|2024-07-18 08:07:30|||||||||2
1721290070000|2024-07-18 08:07:50|||||||||2
1721290080000|2024-07-18 08:08:00|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|2
1721290110000|2024-07-18 08:08:30|||||||||19
1721290130000|2024-07-18 08:08:50|||||||||4
1721290150000|2024-07-18 08:09:10|||||||||2
1721290190000|2024-07-18 08:09:50|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|2
1721290210000|2024-07-18 08:10:10|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|0
1721290270000|2024-07-18 08:11:10|||||||||2
1721290290000|2024-07-18 08:11:30|||||||||2
1721290310000|2024-07-18 08:11:50|||||||||2
1721290330000|2024-07-18 08:12:10|||||||||2
1721290380000|2024-07-18 08:13:00|||||||||1
1721290410000|2024-07-18 08:13:30|||||||||1
1721290460000|2024-07-18 08:14:20|||||||||1
1721290490000|2024-07-18 08:14:50|||||||||3
1721290510000|2024-07-18 08:15:10|||||||||1
1721290530000|2024-07-18 08:15:30|||||||||1
1721290540000|2024-07-18 08:15:40|||||||||1
1721290550000|2024-07-18 08:15:50|14.78|14.62|14.78|14.62|14.8|14.64|14.78|14.62|18
1721290590000|2024-07-18 08:16:30|||||||||1
1721290620000|2024-07-18 08:17:00|||||||||1
1721290650000|2024-07-18 08:17:30|14.82|14.66|14.82|14.66|14.82|14.66|14.82|14.66|8
1721290720000|2024-07-18 08:18:40|||||||||10
1721290750000|2024-07-18 08:19:10|14.8|14.64|14.82|14.66|14.82|14.66|14.8|14.64|24
1721290760000|2024-07-18 08:19:20|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|2
1721290870000|2024-07-18 08:21:10|||||||||1
1721290880000|2024-07-18 08:21:20|||||||||4
1721291010000|2024-07-18 08:23:30|||||||||2
1721291060000|2024-07-18 08:24:20|||||||||2
1721291090000|2024-07-18 08:24:50|||||||||2
1721291110000|2024-07-18 08:25:10|||||||||2
1721291160000|2024-07-18 08:26:00|||||||||4
1721291190000|2024-07-18 08:26:30|||||||||4
1721291210000|2024-07-18 08:26:50|||||||||2
1721291260000|2024-07-18 08:27:40|||||||||1
1721291270000|2024-07-18 08:27:50|||||||||3
1721291280000|2024-07-18 08:28:00|||||||||3
1721291300000|2024-07-18 08:28:20|||||||||2
1721291310000|2024-07-18 08:28:30|||||||||25
1721291350000|2024-07-18 08:29:10|||||||||2
1721291360000|2024-07-18 08:29:20|||||||||1
1721291380000|2024-07-18 08:29:40|||||||||1
1721291390000|2024-07-18 08:29:50|||||||||3
1721291400000|2024-07-18 08:30:00|||||||||2
1721291450000|2024-07-18 08:30:50|||||||||1
1721291470000|2024-07-18 08:31:10|||||||||2
1721291510000|2024-07-18 08:31:50|||||||||1
1721291540000|2024-07-18 08:32:20|14.77|14.61|14.73|14.57|14.78|14.62|14.73|14.57|13
1721291580000|2024-07-18 08:33:00|||||||||3
1721291610000|2024-07-18 08:33:30|||||||||2
1721291670000|2024-07-18 08:34:30|||||||||2
1721291690000|2024-07-18 08:34:50|||||||||2
1721291730000|2024-07-18 08:35:30|||||||||2
1721291740000|2024-07-18 08:35:40|||||||||1
1721291770000|2024-07-18 08:36:10|||||||||1
1721291790000|2024-07-18 08:36:30|||||||||1
1721291800000|2024-07-18 08:36:40|||||||||2
1721291820000|2024-07-18 08:37:00|||||||||1
1721291830000|2024-07-18 08:37:10|||||||||1
1721291850000|2024-07-18 08:37:30|||||||||2
1721291860000|2024-07-18 08:37:40|||||||||1
1721291880000|2024-07-18 08:38:00|||||||||1
1721291900000|2024-07-18 08:38:20|||||||||1
1721291910000|2024-07-18 08:38:30|||||||||2
1721291930000|2024-07-18 08:38:50|||||||||1
1721291960000|2024-07-18 08:39:20|||||||||2
1721291970000|2024-07-18 08:39:30|||||||||3
1721291990000|2024-07-18 08:39:50|||||||||3
1721292000000|2024-07-18 08:40:00|||||||||1
1721292030000|2024-07-18 08:40:30|||||||||4
1721292060000|2024-07-18 08:41:00|||||||||1
1721292090000|2024-07-18 08:41:30|||||||||3
1721292100000|2024-07-18 08:41:40|||||||||2
1721292120000|2024-07-18 08:42:00|||||||||1
1721292150000|2024-07-18 08:42:30|||||||||1
1721292160000|2024-07-18 08:42:40|||||||||2
1721292170000|2024-07-18 08:42:50|||||||||16
1721292190000|2024-07-18 08:43:10|||||||||2
1721292260000|2024-07-18 08:44:20|||||||||2
1721292290000|2024-07-18 08:44:50|||||||||3
1721292320000|2024-07-18 08:45:20|||||||||2
1721292390000|2024-07-18 08:46:30|||||||||2
1721292550000|2024-07-18 08:49:10|||||||||1
1721292590000|2024-07-18 08:49:50|||||||||2
1721292640000|2024-07-18 08:50:40|||||||||1
1721292870000|2024-07-18 08:54:30|||||||||18
1721292880000|2024-07-18 08:54:40|||||||||1
1721292890000|2024-07-18 08:54:50|||||||||3
1721293150000|2024-07-18 08:59:10|||||||||2
1721293190000|2024-07-18 08:59:50|||||||||3
1721293200000|2024-07-18 09:00:00|||||||||1
1721293270000|2024-07-18 09:01:10|||||||||2
1721293420000|2024-07-18 09:03:40|||||||||10
1721293430000|2024-07-18 09:03:50|||||||||1
1721293490000|2024-07-18 09:04:50|||||||||4
1721293560000|2024-07-18 09:06:00|||||||||18
1721293570000|2024-07-18 09:06:10|||||||||3
1721294090000|2024-07-18 09:14:50|||||||||3
1721294130000|2024-07-18 09:15:30|||||||||1
1721294220000|2024-07-18 09:17:00|||||||||3
1721294390000|2024-07-18 09:19:50|||||||||4
1721294670000|2024-07-18 09:24:30|||||||||1
1721294690000|2024-07-18 09:24:50|||||||||3
1721294780000|2024-07-18 09:26:20|||||||||1
1721294820000|2024-07-18 09:27:00|||||||||4
1721294830000|2024-07-18 09:27:10|||||||||1
1721294840000|2024-07-18 09:27:20|||||||||1
1721294870000|2024-07-18 09:27:50|||||||||2
1721294930000|2024-07-18 09:28:50|||||||||1
1721294940000|2024-07-18 09:29:00|||||||||1
1721294990000|2024-07-18 09:29:50|||||||||2
1721295070000|2024-07-18 09:31:10|||||||||31
1721295080000|2024-07-18 09:31:20|||||||||4
1721295100000|2024-07-18 09:31:40|||||||||12
1721295120000|2024-07-18 09:32:00|||||||||2
1721295160000|2024-07-18 09:32:40|||||||||2
1721295200000|2024-07-18 09:33:20|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|92
1721295210000|2024-07-18 09:33:30|14.73|14.57|14.78|14.62|14.78|14.62|14.73|14.57|19
1721295240000|2024-07-18 09:34:00|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|3
1721295260000|2024-07-18 09:34:20|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|24
1721295270000|2024-07-18 09:34:30|14.75|14.59|14.78|14.62|14.78|14.62|14.73|14.57|1
1721295280000|2024-07-18 09:34:40|14.75|14.59|14.78|14.62|14.78|14.62|14.73|14.57|1
1721295290000|2024-07-18 09:34:50|14.75|14.59|14.73|14.57|14.75|14.59|14.73|14.57|5
1721295350000|2024-07-18 09:35:50|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|3
1721295360000|2024-07-18 09:36:00|||||||||2
1721295420000|2024-07-18 09:37:00|||||||||1
1721295510000|2024-07-18 09:38:30|||||||||1
1721295630000|2024-07-18 09:40:30|||||||||27
1721295670000|2024-07-18 09:41:10|||||||||3
1721295690000|2024-07-18 09:41:30|||||||||21
1721295750000|2024-07-18 09:42:30|||||||||2
1721295770000|2024-07-18 09:42:50|||||||||2
1721295800000|2024-07-18 09:43:20|||||||||2
1721295890000|2024-07-18 09:44:50|||||||||2
1721295920000|2024-07-18 09:45:20|||||||||11
1721295930000|2024-07-18 09:45:30|||||||||3
1721295960000|2024-07-18 09:46:00|||||||||1
1721295980000|2024-07-18 09:46:20|||||||||1
1721296000000|2024-07-18 09:46:40|||||||||1
1721296020000|2024-07-18 09:47:00|||||||||1
1721296040000|2024-07-18 09:47:20|||||||||1
1721296190000|2024-07-18 09:49:50|||||||||3
1721296270000|2024-07-18 09:51:10|||||||||12
1721296310000|2024-07-18 09:51:50|||||||||2
1721296480000|2024-07-18 09:54:40|||||||||1
1721296490000|2024-07-18 09:54:50|||||||||4
1721296500000|2024-07-18 09:55:00|||||||||2
1721296570000|2024-07-18 09:56:10|||||||||1
1721296580000|2024-07-18 09:56:20|||||||||1
1721296590000|2024-07-18 09:56:30|||||||||1
1721296790000|2024-07-18 09:59:50|||||||||3
1721296800000|2024-07-18 10:00:00|||||||||1
1721296830000|2024-07-18 10:00:30|||||||||1
1721296860000|2024-07-18 10:01:00|||||||||1
1721296900000|2024-07-18 10:01:40|||||||||1
1721296950000|2024-07-18 10:02:30|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|12
1721296960000|2024-07-18 10:02:40|||||||||1
1721296980000|2024-07-18 10:03:00|14.78|14.62|14.83|14.67|14.83|14.67|14.78|14.62|13
1721296990000|2024-07-18 10:03:10|14.78|14.62|14.78|14.62|14.8|14.64|14.78|14.62|31
1721297000000|2024-07-18 10:03:20|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|2
1721297060000|2024-07-18 10:04:20|||||||||6
1721297100000|2024-07-18 10:05:00|||||||||1
1721297120000|2024-07-18 10:05:20|||||||||3
1721297180000|2024-07-18 10:06:20|||||||||3
1721297210000|2024-07-18 10:06:50|||||||||11
1721297280000|2024-07-18 10:08:00|||||||||151
1721297330000|2024-07-18 10:08:50|14.88|14.72|14.88|14.72|14.88|14.72|14.88|14.72|84
1721297360000|2024-07-18 10:09:20|||||||||2
1721297580000|2024-07-18 10:13:00|||||||||2
1721297690000|2024-07-18 10:14:50|||||||||2
1721297720000|2024-07-18 10:15:20|||||||||2
1721297770000|2024-07-18 10:16:10|||||||||1
1721297990000|2024-07-18 10:19:50|||||||||3
1721298210000|2024-07-18 10:23:30|||||||||2
1721298290000|2024-07-18 10:24:50|||||||||2
1721298590000|2024-07-18 10:29:50|||||||||2
1721298730000|2024-07-18 10:32:10|||||||||1
1721298890000|2024-07-18 10:34:50|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|156
1721298920000|2024-07-18 10:35:20|||||||||1
1721298940000|2024-07-18 10:35:40|||||||||1
1721299150000|2024-07-18 10:39:10|||||||||102
1721299170000|2024-07-18 10:39:30|||||||||1
1721299190000|2024-07-18 10:39:50|||||||||2
1721299310000|2024-07-18 10:41:50|||||||||2
1721299480000|2024-07-18 10:44:40|||||||||2
1721299490000|2024-07-18 10:44:50|||||||||4
1721299710000|2024-07-18 10:48:30|||||||||2
1721299790000|2024-07-18 10:49:50|||||||||3
1721299840000|2024-07-18 10:50:40|||||||||63
1721299850000|2024-07-18 10:50:50|||||||||13
1721300040000|2024-07-18 10:54:00|||||||||3
1721300090000|2024-07-18 10:54:50|||||||||3
1721300170000|2024-07-18 10:56:10|||||||||1
1721300250000|2024-07-18 10:57:30|||||||||1
1721300390000|2024-07-18 10:59:50|||||||||8
1721300690000|2024-07-18 11:04:50|||||||||7
1721300780000|2024-07-18 11:06:20|||||||||1
1721300900000|2024-07-18 11:08:20|||||||||2
1721300990000|2024-07-18 11:09:50|||||||||8
1721301180000|2024-07-18 11:13:00|||||||||3
1721301280000|2024-07-18 11:14:40|||||||||1
1721301290000|2024-07-18 11:14:50|||||||||7
1721301380000|2024-07-18 11:16:20|||||||||1
1721301470000|2024-07-18 11:17:50|||||||||2
1721301530000|2024-07-18 11:18:50|||||||||3
1721301590000|2024-07-18 11:19:50|||||||||7
1721301890000|2024-07-18 11:24:50|||||||||6
1721301970000|2024-07-18 11:26:10|||||||||1
1721302010000|2024-07-18 11:26:50|||||||||1
1721302060000|2024-07-18 11:27:40|||||||||1
1721302190000|2024-07-18 11:29:50|||||||||5
1721302280000|2024-07-18 11:31:20|||||||||1
1721302320000|2024-07-18 11:32:00|||||||||3
1721302360000|2024-07-18 11:32:40|||||||||2
1721302370000|2024-07-18 11:32:50|||||||||1
1721302490000|2024-07-18 11:34:50|||||||||13
1721302520000|2024-07-18 11:35:20|||||||||14
1721302790000|2024-07-18 11:39:50|||||||||5
1721303070000|2024-07-18 11:44:30|||||||||1
1721303080000|2024-07-18 11:44:40|||||||||1
1721303090000|2024-07-18 11:44:50|||||||||6
1721303250000|2024-07-18 11:47:30|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|13
1721303260000|2024-07-18 11:47:40|||||||||3
1721303280000|2024-07-18 11:48:00|||||||||1
1721303290000|2024-07-18 11:48:10|||||||||1
1721303300000|2024-07-18 11:48:20|||||||||1
1721303320000|2024-07-18 11:48:40|||||||||1
1721303350000|2024-07-18 11:49:10|||||||||1
1721303390000|2024-07-18 11:49:50|||||||||7
1721303400000|2024-07-18 11:50:00|||||||||1
1721303440000|2024-07-18 11:50:40|||||||||1
1721303470000|2024-07-18 11:51:10|||||||||1
1721303490000|2024-07-18 11:51:30|||||||||1
1721303500000|2024-07-18 11:51:40|||||||||5
1721303530000|2024-07-18 11:52:10|||||||||1
1721303570000|2024-07-18 11:52:50|||||||||1
1721303580000|2024-07-18 11:53:00|||||||||1
1721303690000|2024-07-18 11:54:50|||||||||6
1721303730000|2024-07-18 11:55:30|||||||||2
1721303750000|2024-07-18 11:55:50|||||||||2
1721303880000|2024-07-18 11:58:00|||||||||1
1721303930000|2024-07-18 11:58:50|||||||||8
1721303990000|2024-07-18 11:59:50|||||||||4
1721304010000|2024-07-18 12:00:10|||||||||2
1721304120000|2024-07-18 12:02:00|||||||||3
1721304260000|2024-07-18 12:04:20|||||||||5
1721304290000|2024-07-18 12:04:50|||||||||5
1721304310000|2024-07-18 12:05:10|||||||||2
1721304340000|2024-07-18 12:05:40|||||||||5
1721304390000|2024-07-18 12:06:30|||||||||20
1721304430000|2024-07-18 12:07:10|||||||||1
1721304480000|2024-07-18 12:08:00|||||||||2
1721304500000|2024-07-18 12:08:20|||||||||1
1721304590000|2024-07-18 12:09:50|||||||||6
1721304670000|2024-07-18 12:11:10|||||||||1
1721304840000|2024-07-18 12:14:00|||||||||1
1721304850000|2024-07-18 12:14:10|||||||||4
1721304860000|2024-07-18 12:14:20|||||||||1
1721304870000|2024-07-18 12:14:30|||||||||6
1721304890000|2024-07-18 12:14:50|||||||||5
1721304920000|2024-07-18 12:15:20|||||||||6
1721305030000|2024-07-18 12:17:10|||||||||1
1721305130000|2024-07-18 12:18:50|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|5
1721305140000|2024-07-18 12:19:00|||||||||16
1721305150000|2024-07-18 12:19:10|||||||||25
1721305180000|2024-07-18 12:19:40|||||||||5
1721305190000|2024-07-18 12:19:50|||||||||4
1721305320000|2024-07-18 12:22:00|||||||||1
1721305330000|2024-07-18 12:22:10|||||||||4
1721305340000|2024-07-18 12:22:20|||||||||20
1721305350000|2024-07-18 12:22:30|||||||||2
1721305370000|2024-07-18 12:22:50|||||||||1
1721305410000|2024-07-18 12:23:30|||||||||2
1721305450000|2024-07-18 12:24:10|||||||||11
1721305470000|2024-07-18 12:24:30|||||||||1
1721305490000|2024-07-18 12:24:50|||||||||3
1721305550000|2024-07-18 12:25:50|||||||||5
1721305620000|2024-07-18 12:27:00|||||||||1
1721305650000|2024-07-18 12:27:30|||||||||1
1721305710000|2024-07-18 12:28:30|||||||||1
1721305720000|2024-07-18 12:28:40|||||||||1
1721305770000|2024-07-18 12:29:30|||||||||2
1721305790000|2024-07-18 12:29:50|||||||||5
1721305800000|2024-07-18 12:30:00|14.71|14.55|14.73|14.57|14.73|14.57|14.71|14.55|144
1721305810000|2024-07-18 12:30:10|||||||||11
1721305850000|2024-07-18 12:30:50|||||||||16
1721305890000|2024-07-18 12:31:30|||||||||2
1721305980000|2024-07-18 12:33:00|||||||||2
1721305990000|2024-07-18 12:33:10|||||||||5
1721306010000|2024-07-18 12:33:30|||||||||59
1721306030000|2024-07-18 12:33:50|||||||||2
1721306090000|2024-07-18 12:34:50|||||||||9
1721306390000|2024-07-18 12:39:50|||||||||6
1721306430000|2024-07-18 12:40:30|||||||||136
1721306450000|2024-07-18 12:40:50|14.71|14.55|14.73|14.57|14.73|14.57|14.71|14.55|2
1721306550000|2024-07-18 12:42:30|||||||||1
1721306560000|2024-07-18 12:42:40|14.69|14.53|14.71|14.55|14.73|14.57|14.69|14.53|31
1721306580000|2024-07-18 12:43:00|14.73|14.57|14.71|14.55|14.73|14.57|14.71|14.55|2
1721306590000|2024-07-18 12:43:10|14.69|14.53|14.69|14.53|14.69|14.53|14.69|14.53|10
1721306600000|2024-07-18 12:43:20|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|3
1721306650000|2024-07-18 12:44:10|||||||||5
1721306660000|2024-07-18 12:44:20|14.69|14.53|14.68|14.52|14.69|14.53|14.68|14.52|11
1721306690000|2024-07-18 12:44:50|||||||||7
1721306750000|2024-07-18 12:45:50|||||||||14
1721306760000|2024-07-18 12:46:00|14.71|14.55|14.68|14.52|14.71|14.55|14.68|14.52|17
1721306770000|2024-07-18 12:46:10|14.73|14.57|14.68|14.52|14.73|14.57|14.68|14.52|23
1721306780000|2024-07-18 12:46:20|||||||||4
1721306810000|2024-07-18 12:46:50|||||||||4
1721306880000|2024-07-18 12:48:00|||||||||5
1721306940000|2024-07-18 12:49:00|||||||||1
1721306990000|2024-07-18 12:49:50|||||||||5
1721307000000|2024-07-18 12:50:00|||||||||1
1721307020000|2024-07-18 12:50:20|||||||||50
1721307030000|2024-07-18 12:50:30|||||||||1
1721307130000|2024-07-18 12:52:10|||||||||2
1721307140000|2024-07-18 12:52:20|||||||||1
1721307180000|2024-07-18 12:53:00|||||||||38
1721307190000|2024-07-18 12:53:10|||||||||2
1721307220000|2024-07-18 12:53:40|||||||||6
1721307290000|2024-07-18 12:54:50|||||||||6
1721307300000|2024-07-18 12:55:00|||||||||1
1721307370000|2024-07-18 12:56:10|||||||||1
1721307510000|2024-07-18 12:58:30|||||||||1
1721307590000|2024-07-18 12:59:50|||||||||7
1721307600000|2024-07-18 13:00:00|||||||||260
1721307610000|2024-07-18 13:00:10|||||||||3
1721307690000|2024-07-18 13:01:30|||||||||2
1721307720000|2024-07-18 13:02:00|||||||||1
1721307750000|2024-07-18 13:02:30|||||||||12
1721307770000|2024-07-18 13:02:50|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|2
1721307800000|2024-07-18 13:03:20|||||||||2
1721307810000|2024-07-18 13:03:30|||||||||1
1721307860000|2024-07-18 13:04:20|||||||||3
1721307880000|2024-07-18 13:04:40|||||||||1
1721307890000|2024-07-18 13:04:50|||||||||255
1721307930000|2024-07-18 13:05:30|||||||||2
1721307940000|2024-07-18 13:05:40|||||||||6
1721307960000|2024-07-18 13:06:00|||||||||4
1721308000000|2024-07-18 13:06:40|||||||||7
1721308040000|2024-07-18 13:07:20|||||||||1
1721308070000|2024-07-18 13:07:50|||||||||1
1721308170000|2024-07-18 13:09:30|||||||||8
1721308190000|2024-07-18 13:09:50|||||||||6
1721308210000|2024-07-18 13:10:10|||||||||6
1721308230000|2024-07-18 13:10:30|||||||||8
1721308260000|2024-07-18 13:11:00|||||||||1
1721308300000|2024-07-18 13:11:40|||||||||1
1721308360000|2024-07-18 13:12:40|||||||||2
1721308420000|2024-07-18 13:13:40|14.64|14.48|14.64|14.48|14.64|14.48|14.63|14.47|0
1721308430000|2024-07-18 13:13:50|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|0
1721308460000|2024-07-18 13:14:20|||||||||1
1721308470000|2024-07-18 13:14:30|||||||||1
1721308490000|2024-07-18 13:14:50|||||||||7
1721308550000|2024-07-18 13:15:50|||||||||6
1721308620000|2024-07-18 13:17:00|||||||||11
1721308790000|2024-07-18 13:19:50|||||||||6
1721308840000|2024-07-18 13:20:40|||||||||1
1721308900000|2024-07-18 13:21:40|||||||||4
1721308930000|2024-07-18 13:22:10|||||||||6
1721308950000|2024-07-18 13:22:30|14.64|14.48|14.63|14.47|14.64|14.48|14.63|14.47|3
1721308960000|2024-07-18 13:22:40|14.64|14.48|14.63|14.47|14.64|14.48|14.63|14.47|12
1721308970000|2024-07-18 13:22:50|14.68|14.52|14.68|14.52|14.68|14.52|14.68|14.52|21
1721308980000|2024-07-18 13:23:00|14.64|14.48|14.66|14.5|14.68|14.52|14.64|14.48|21
1721308990000|2024-07-18 13:23:10|14.64|14.48|14.64|14.48|14.64|14.48|14.64|14.48|1
1721309010000|2024-07-18 13:23:30|14.63|14.47|14.64|14.48|14.64|14.48|14.63|14.47|1
1721309040000|2024-07-18 13:24:00|14.63|14.47|14.64|14.48|14.64|14.48|14.63|14.47|0
1721309050000|2024-07-18 13:24:10|||||||||20
1721309090000|2024-07-18 13:24:50|||||||||4
1721309100000|2024-07-18 13:25:00|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|0
1721309130000|2024-07-18 13:25:30|||||||||4
1721309180000|2024-07-18 13:26:20|||||||||4
1721309210000|2024-07-18 13:26:50|||||||||9
1721309240000|2024-07-18 13:27:20|14.64|14.48|14.63|14.47|14.64|14.48|14.63|14.47|2
1721309250000|2024-07-18 13:27:30|||||||||3
1721309360000|2024-07-18 13:29:20|||||||||1
1721309390000|2024-07-18 13:29:50|||||||||30
1721309400000|2024-07-18 13:30:00|||||||||73
1721309410000|2024-07-18 13:30:10|||||||||18
1721309420000|2024-07-18 13:30:20|14.68|14.52|14.68|14.52|14.68|14.52|14.68|14.52|30
1721309430000|2024-07-18 13:30:30|||||||||9
1721309440000|2024-07-18 13:30:40|||||||||4
1721309450000|2024-07-18 13:30:50|||||||||20
1721309460000|2024-07-18 13:31:00|||||||||24
1721309470000|2024-07-18 13:31:10|||||||||9
1721309480000|2024-07-18 13:31:20|||||||||5
1721309490000|2024-07-18 13:31:30|||||||||4
1721309500000|2024-07-18 13:31:40|||||||||5
1721309510000|2024-07-18 13:31:50|||||||||4
1721309520000|2024-07-18 13:32:00|||||||||8
1721309530000|2024-07-18 13:32:10|||||||||2
1721309540000|2024-07-18 13:32:20|||||||||39
1721309550000|2024-07-18 13:32:30|||||||||2
1721309560000|2024-07-18 13:32:40|||||||||2
1721309570000|2024-07-18 13:32:50|14.64|14.48|14.68|14.52|14.68|14.52|14.64|14.48|16
1721309580000|2024-07-18 13:33:00|14.64|14.48|14.63|14.47|14.64|14.48|14.63|14.47|191
1721309590000|2024-07-18 13:33:10|14.64|14.48|14.64|14.48|14.68|14.52|14.64|14.48|194
1721309600000|2024-07-18 13:33:20|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|37
1721309610000|2024-07-18 13:33:30|||||||||7
1721309620000|2024-07-18 13:33:40|||||||||13
1721309630000|2024-07-18 13:33:50|||||||||14
1721309640000|2024-07-18 13:34:00|||||||||3
1721309650000|2024-07-18 13:34:10|||||||||1
1721309660000|2024-07-18 13:34:20|||||||||30
1721309680000|2024-07-18 13:34:40|||||||||5
1721309690000|2024-07-18 13:34:50|||||||||13
1721309720000|2024-07-18 13:35:20|||||||||8
1721309730000|2024-07-18 13:35:30|||||||||5
1721309740000|2024-07-18 13:35:40|||||||||76
1721309770000|2024-07-18 13:36:10|||||||||14
1721309780000|2024-07-18 13:36:20|||||||||6
1721309820000|2024-07-18 13:37:00|||||||||12
1721309840000|2024-07-18 13:37:20|||||||||3
1721309860000|2024-07-18 13:37:40|14.59|14.43|14.58|14.42|14.59|14.43|14.58|14.42|89
1721309870000|2024-07-18 13:37:50|14.59|14.43|14.59|14.43|14.59|14.43|14.58|14.42|0
1721309880000|2024-07-18 13:38:00|14.58|14.42|14.58|14.42|14.58|14.42|14.58|14.42|4
1721309890000|2024-07-18 13:38:10|||||||||1
1721309910000|2024-07-18 13:38:30|||||||||37
1721309920000|2024-07-18 13:38:40|||||||||22
1721309950000|2024-07-18 13:39:10|||||||||34
1721309960000|2024-07-18 13:39:20|||||||||1
1721309970000|2024-07-18 13:39:30|||||||||2
1721309990000|2024-07-18 13:39:50|||||||||5
1721310000000|2024-07-18 13:40:00|||||||||3
1721310010000|2024-07-18 13:40:10|||||||||2
1721310020000|2024-07-18 13:40:20|14.63|14.47|14.63|14.47|14.63|14.47|14.63|14.47|46
1721310030000|2024-07-18 13:40:30|||||||||1
1721310040000|2024-07-18 13:40:40|||||||||6
1721310050000|2024-07-18 13:40:50|||||||||3
1721310070000|2024-07-18 13:41:10|||||||||15
1721310080000|2024-07-18 13:41:20|14.68|14.52|14.68|14.52|14.68|14.52|14.68|14.52|266
1721310100000|2024-07-18 13:41:40|||||||||2
1721310120000|2024-07-18 13:42:00|||||||||31
1721310140000|2024-07-18 13:42:20|||||||||30
1721310190000|2024-07-18 13:43:10|||||||||2
1721310210000|2024-07-18 13:43:30|||||||||5
1721310220000|2024-07-18 13:43:40|||||||||7
1721310230000|2024-07-18 13:43:50|||||||||7
1721310240000|2024-07-18 13:44:00|||||||||6
1721310250000|2024-07-18 13:44:10|||||||||58
1721310260000|2024-07-18 13:44:20|||||||||86
1721310270000|2024-07-18 13:44:30|||||||||4
1721310280000|2024-07-18 13:44:40|||||||||5
1721310290000|2024-07-18 13:44:50|||||||||11
1721310300000|2024-07-18 13:45:00|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|64
1721310310000|2024-07-18 13:45:10|||||||||5
1721310320000|2024-07-18 13:45:20|||||||||16
1721310330000|2024-07-18 13:45:30|||||||||4
1721310340000|2024-07-18 13:45:40|||||||||67
1721310350000|2024-07-18 13:45:50|||||||||17
1721310360000|2024-07-18 13:46:00|||||||||1
1721310370000|2024-07-18 13:46:10|||||||||1
1721310380000|2024-07-18 13:46:20|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|310
1721310390000|2024-07-18 13:46:30|||||||||1
1721310410000|2024-07-18 13:46:50|||||||||60
1721310430000|2024-07-18 13:47:10|||||||||2
1721310450000|2024-07-18 13:47:30|||||||||6
1721310470000|2024-07-18 13:47:50|||||||||4
1721310490000|2024-07-18 13:48:10|||||||||11
1721310500000|2024-07-18 13:48:20|||||||||4
1721310510000|2024-07-18 13:48:30|||||||||1
1721310530000|2024-07-18 13:48:50|||||||||3
1721310570000|2024-07-18 13:49:30|||||||||12
1721310580000|2024-07-18 13:49:40|||||||||2
1721310590000|2024-07-18 13:49:50|||||||||64
1721310600000|2024-07-18 13:50:00|||||||||48
1721310610000|2024-07-18 13:50:10|||||||||8
1721310620000|2024-07-18 13:50:20|||||||||6
1721310630000|2024-07-18 13:50:30|||||||||8
1721310640000|2024-07-18 13:50:40|||||||||8
1721310650000|2024-07-18 13:50:50|||||||||9
1721310660000|2024-07-18 13:51:00|||||||||12
1721310670000|2024-07-18 13:51:10|||||||||5
1721310680000|2024-07-18 13:51:20|||||||||3
1721310690000|2024-07-18 13:51:30|||||||||3
1721310700000|2024-07-18 13:51:40|||||||||5
1721310710000|2024-07-18 13:51:50|||||||||14
1721310720000|2024-07-18 13:52:00|||||||||10
1721310730000|2024-07-18 13:52:10|||||||||1
1721310740000|2024-07-18 13:52:20|||||||||13
1721310750000|2024-07-18 13:52:30|||||||||31
1721310760000|2024-07-18 13:52:40|||||||||16
1721310770000|2024-07-18 13:52:50|14.68|14.52|14.68|14.52|14.68|14.52|14.68|14.52|195
1721310780000|2024-07-18 13:53:00|||||||||32
1721310790000|2024-07-18 13:53:10|||||||||4
1721310800000|2024-07-18 13:53:20|||||||||2
1721310810000|2024-07-18 13:53:30|||||||||3
1721310820000|2024-07-18 13:53:40|||||||||7
1721310830000|2024-07-18 13:53:50|||||||||4
1721310840000|2024-07-18 13:54:00|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|49
1721310850000|2024-07-18 13:54:10|||||||||11
1721310860000|2024-07-18 13:54:20|||||||||1
1721310870000|2024-07-18 13:54:30|||||||||1
1721310880000|2024-07-18 13:54:40|||||||||1
1721310890000|2024-07-18 13:54:50|||||||||4
1721310900000|2024-07-18 13:55:00|||||||||12
1721310930000|2024-07-18 13:55:30|||||||||19
1721310940000|2024-07-18 13:55:40|||||||||11
1721310970000|2024-07-18 13:56:10|||||||||5
1721311000000|2024-07-18 13:56:40|||||||||3
1721311020000|2024-07-18 13:57:00|||||||||17
1721311030000|2024-07-18 13:57:10|||||||||1
1721311040000|2024-07-18 13:57:20|||||||||5
1721311050000|2024-07-18 13:57:30|||||||||4
1721311060000|2024-07-18 13:57:40|||||||||117
1721311070000|2024-07-18 13:57:50|||||||||8
1721311090000|2024-07-18 13:58:10|||||||||1
1721311100000|2024-07-18 13:58:20|||||||||24
1721311110000|2024-07-18 13:58:30|||||||||11
1721311120000|2024-07-18 13:58:40|||||||||1
1721311130000|2024-07-18 13:58:50|||||||||3
1721311140000|2024-07-18 13:59:00|||||||||5
1721311150000|2024-07-18 13:59:10|||||||||7
1721311160000|2024-07-18 13:59:20|||||||||2
1721311180000|2024-07-18 13:59:40|||||||||5
1721311190000|2024-07-18 13:59:50|||||||||9
1721311200000|2024-07-18 14:00:00|||||||||117
1721311210000|2024-07-18 14:00:10|||||||||13
1721311230000|2024-07-18 14:00:30|||||||||4
1721311240000|2024-07-18 14:00:40|||||||||5
1721311250000|2024-07-18 14:00:50|||||||||2
1721311260000|2024-07-18 14:01:00|||||||||4
1721311270000|2024-07-18 14:01:10|||||||||11
1721311280000|2024-07-18 14:01:20|||||||||3
1721311290000|2024-07-18 14:01:30|||||||||15
1721311300000|2024-07-18 14:01:40|||||||||6
1721311330000|2024-07-18 14:02:10|||||||||14
1721311340000|2024-07-18 14:02:20|||||||||100
1721311350000|2024-07-18 14:02:30|||||||||3
1721311360000|2024-07-18 14:02:40|||||||||1
1721311370000|2024-07-18 14:02:50|||||||||20
1721311380000|2024-07-18 14:03:00|||||||||31
1721311390000|2024-07-18 14:03:10|||||||||1
1721311400000|2024-07-18 14:03:20|||||||||30
1721311410000|2024-07-18 14:03:30|||||||||19
1721311420000|2024-07-18 14:03:40|14.68|14.52|14.73|14.57|14.73|14.57|14.68|14.52|15
1721311430000|2024-07-18 14:03:50|||||||||14
1721311440000|2024-07-18 14:04:00|||||||||2
1721311450000|2024-07-18 14:04:10|||||||||11
1721311460000|2024-07-18 14:04:20|||||||||2
1721311470000|2024-07-18 14:04:30|||||||||5
1721311480000|2024-07-18 14:04:40|||||||||7
1721311490000|2024-07-18 14:04:50|||||||||10
1721311510000|2024-07-18 14:05:10|||||||||4
1721311520000|2024-07-18 14:05:20|||||||||1
1721311530000|2024-07-18 14:05:30|||||||||1
1721311540000|2024-07-18 14:05:40|||||||||47
1721311550000|2024-07-18 14:05:50|||||||||1
1721311560000|2024-07-18 14:06:00|||||||||7
1721311580000|2024-07-18 14:06:20|||||||||3
1721311600000|2024-07-18 14:06:40|||||||||23
1721311610000|2024-07-18 14:06:50|||||||||3
1721311620000|2024-07-18 14:07:00|||||||||67
1721311630000|2024-07-18 14:07:10|||||||||1
1721311640000|2024-07-18 14:07:20|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|218
1721311650000|2024-07-18 14:07:30|||||||||58
1721311660000|2024-07-18 14:07:40|||||||||118
1721311670000|2024-07-18 14:07:50|||||||||92
1721311680000|2024-07-18 14:08:00|||||||||5
1721311690000|2024-07-18 14:08:10|||||||||58
1721311710000|2024-07-18 14:08:30|||||||||4
1721311720000|2024-07-18 14:08:40|||||||||1
1721311740000|2024-07-18 14:09:00|||||||||2
1721311760000|2024-07-18 14:09:20|||||||||1
1721311770000|2024-07-18 14:09:30|||||||||80
1721311780000|2024-07-18 14:09:40|||||||||9
1721311790000|2024-07-18 14:09:50|||||||||120
1721311800000|2024-07-18 14:10:00|||||||||73
1721311810000|2024-07-18 14:10:10|||||||||28
1721311820000|2024-07-18 14:10:20|||||||||75
1721311850000|2024-07-18 14:10:50|||||||||2
1721311860000|2024-07-18 14:11:00|||||||||134
1721311870000|2024-07-18 14:11:10|||||||||5
1721311880000|2024-07-18 14:11:20|||||||||5
1721311890000|2024-07-18 14:11:30|||||||||18
1721311900000|2024-07-18 14:11:40|||||||||3
1721311910000|2024-07-18 14:11:50|||||||||13
1721311920000|2024-07-18 14:12:00|||||||||12
1721311930000|2024-07-18 14:12:10|||||||||7
1721311940000|2024-07-18 14:12:20|||||||||116
1721311950000|2024-07-18 14:12:30|||||||||59
1721311960000|2024-07-18 14:12:40|||||||||2
1721311970000|2024-07-18 14:12:50|||||||||2
1721311980000|2024-07-18 14:13:00|||||||||4
1721311990000|2024-07-18 14:13:10|||||||||3
1721312000000|2024-07-18 14:13:20|||||||||5
1721312010000|2024-07-18 14:13:30|||||||||1
1721312020000|2024-07-18 14:13:40|||||||||1
1721312030000|2024-07-18 14:13:50|||||||||58
1721312040000|2024-07-18 14:14:00|||||||||43
1721312050000|2024-07-18 14:14:10|||||||||36
1721312060000|2024-07-18 14:14:20|||||||||103
1721312070000|2024-07-18 14:14:30|||||||||30
1721312080000|2024-07-18 14:14:40|||||||||21
1721312090000|2024-07-18 14:14:50|||||||||54
1721312100000|2024-07-18 14:15:00|||||||||16
1721312110000|2024-07-18 14:15:10|||||||||50
1721312120000|2024-07-18 14:15:20|||||||||67
1721312130000|2024-07-18 14:15:30|||||||||38
1721312140000|2024-07-18 14:15:40|||||||||152
1721312150000|2024-07-18 14:15:50|||||||||103
1721312160000|2024-07-18 14:16:00|||||||||23
1721312170000|2024-07-18 14:16:10|||||||||22
1721312180000|2024-07-18 14:16:20|||||||||11
1721312190000|2024-07-18 14:16:30|||||||||18
1721312200000|2024-07-18 14:16:40|||||||||26
1721312210000|2024-07-18 14:16:50|14.73|14.57|14.73|14.57|14.73|14.57|14.73|14.57|111
1721312220000|2024-07-18 14:17:00|||||||||23
1721312230000|2024-07-18 14:17:10|||||||||12
1721312240000|2024-07-18 14:17:20|||||||||17
1721312250000|2024-07-18 14:17:30|||||||||26
1721312260000|2024-07-18 14:17:40|||||||||28
1721312270000|2024-07-18 14:17:50|||||||||36
1721312280000|2024-07-18 14:18:00|||||||||20
1721312290000|2024-07-18 14:18:10|||||||||21
1721312300000|2024-07-18 14:18:20|||||||||20
1721312310000|2024-07-18 14:18:30|||||||||18
1721312320000|2024-07-18 14:18:40|||||||||20
1721312330000|2024-07-18 14:18:50|||||||||31
1721312340000|2024-07-18 14:19:00|||||||||7
1721312350000|2024-07-18 14:19:10|||||||||10
1721312360000|2024-07-18 14:19:20|||||||||7
1721312370000|2024-07-18 14:19:30|||||||||12
1721312380000|2024-07-18 14:19:40|||||||||10
1721312390000|2024-07-18 14:19:50|||||||||24
1721312400000|2024-07-18 14:20:00|||||||||11
1721312410000|2024-07-18 14:20:10|||||||||15
1721312420000|2024-07-18 14:20:20|||||||||16
1721312430000|2024-07-18 14:20:30|||||||||15
1721312440000|2024-07-18 14:20:40|||||||||16
1721312450000|2024-07-18 14:20:50|||||||||16
1721312460000|2024-07-18 14:21:00|||||||||16
1721312470000|2024-07-18 14:21:10|||||||||12
1721312480000|2024-07-18 14:21:20|||||||||23
1721312490000|2024-07-18 14:21:30|||||||||13
1721312500000|2024-07-18 14:21:40|||||||||11
1721312510000|2024-07-18 14:21:50|||||||||14
1721312520000|2024-07-18 14:22:00|||||||||13
1721312530000|2024-07-18 14:22:10|||||||||13
1721312540000|2024-07-18 14:22:20|||||||||78
1721312550000|2024-07-18 14:22:30|||||||||13
1721312560000|2024-07-18 14:22:40|||||||||15
1721312570000|2024-07-18 14:22:50|||||||||16
1721312580000|2024-07-18 14:23:00|||||||||14
1721312590000|2024-07-18 14:23:10|||||||||17
1721312600000|2024-07-18 14:23:20|||||||||15
1721312610000|2024-07-18 14:23:30|||||||||14
1721312620000|2024-07-18 14:23:40|||||||||13
1721312630000|2024-07-18 14:23:50|||||||||15
1721312640000|2024-07-18 14:24:00|||||||||12
1721312650000|2024-07-18 14:24:10|||||||||16
1721312660000|2024-07-18 14:24:20|||||||||12
1721312670000|2024-07-18 14:24:30|||||||||16
1721312680000|2024-07-18 14:24:40|||||||||24
1721312690000|2024-07-18 14:24:50|||||||||39
1721312700000|2024-07-18 14:25:00|||||||||7
1721312710000|2024-07-18 14:25:10|||||||||12
1721312720000|2024-07-18 14:25:20|||||||||22
1721312730000|2024-07-18 14:25:30|||||||||66
1721312740000|2024-07-18 14:25:40|||||||||13
1721312750000|2024-07-18 14:25:50|||||||||16
1721312760000|2024-07-18 14:26:00|||||||||14
1721312770000|2024-07-18 14:26:10|||||||||11
1721312780000|2024-07-18 14:26:20|||||||||13
1721312790000|2024-07-18 14:26:30|||||||||10
1721312800000|2024-07-18 14:26:40|||||||||11
1721312810000|2024-07-18 14:26:50|||||||||17
1721312820000|2024-07-18 14:27:00|||||||||37
1721312830000|2024-07-18 14:27:10|||||||||13
1721312840000|2024-07-18 14:27:20|||||||||12
1721312850000|2024-07-18 14:27:30|||||||||21
1721312860000|2024-07-18 14:27:40|||||||||19
1721312870000|2024-07-18 14:27:50|||||||||14
1721312880000|2024-07-18 14:28:00|||||||||56
1721312890000|2024-07-18 14:28:10|||||||||13
1721312900000|2024-07-18 14:28:20|||||||||14
1721312910000|2024-07-18 14:28:30|||||||||17
1721312920000|2024-07-18 14:28:40|||||||||14
1721312930000|2024-07-18 14:28:50|||||||||20
1721312940000|2024-07-18 14:29:00|||||||||15
1721312950000|2024-07-18 14:29:10|||||||||23
1721312960000|2024-07-18 14:29:20|||||||||11
1721312970000|2024-07-18 14:29:30|||||||||15
1721312980000|2024-07-18 14:29:40|||||||||15
1721312990000|2024-07-18 14:29:50|||||||||20
1721313000000|2024-07-18 14:30:00|14.78|14.62|14.78|14.62|14.78|14.62|14.78|14.62|61
1721313010000|2024-07-18 14:30:10|||||||||26
1721313020000|2024-07-18 14:30:20|14.83|14.67|14.83|14.67|14.83|14.67|14.83|14.67|52
1721313030000|2024-07-18 14:30:30|||||||||3
1721313040000|2024-07-18 14:30:40|||||||||93
1721313050000|2024-07-18 14:30:50|14.78|14.62|14.83|14.67|14.83|14.67|14.78|14.62|47
1721313060000|2024-07-18 14:31:00|14.78|14.62|14.83|14.67|14.83|14.67|14.78|14.62|72
1721313080000|2024-07-18 14:31:20|||||||||2
1721313090000|2024-07-18 14:31:30|||||||||3
1721313100000|2024-07-18 14:31:40|||||||||2
1721313110000|2024-07-18 14:31:50|14.88|14.72|14.88|14.72|14.88|14.72|14.88|14.72|6
1721313120000|2024-07-18 14:32:00|||||||||3
1721313130000|2024-07-18 14:32:10|||||||||2
1721313140000|2024-07-18 14:32:20|||||||||28
1721313150000|2024-07-18 14:32:30|||||||||23
1721313160000|2024-07-18 14:32:40|||||||||101
1721313170000|2024-07-18 14:32:50|||||||||48
1721313180000|2024-07-18 14:33:00|||||||||3
1721313190000|2024-07-18 14:33:10|||||||||282
1721313200000|2024-07-18 14:33:20|||||||||8
1721313210000|2024-07-18 14:33:30|||||||||24
1721313220000|2024-07-18 14:33:40|||||||||3
1721313230000|2024-07-18 14:33:50|14.92|14.76|14.92|14.76|14.92|14.76|14.92|14.76|262
1721313240000|2024-07-18 14:34:00|14.93|14.77|14.93|14.77|14.93|14.77|14.92|14.76|27
1721313250000|2024-07-18 14:34:10|14.92|14.76|14.93|14.77|14.93|14.77|14.92|14.76|19
1721313260000|2024-07-18 14:34:20|||||||||13
1721313270000|2024-07-18 14:34:30|14.92|14.76|14.93|14.77|14.93|14.77|14.92|14.76|107
1721313280000|2024-07-18 14:34:40|14.92|14.76|14.92|14.76|14.93|14.77|14.92|14.76|4
1721313290000|2024-07-18 14:34:50|14.93|14.77|14.93|14.77|14.93|14.77|14.93|14.77|275
1721313300000|2024-07-18 14:35:00|14.97|14.81|14.93|14.77|14.97|14.81|14.93|14.77|62
1721313310000|2024-07-18 14:35:10|14.92|14.76|14.93|14.77|14.93|14.77|14.92|14.76|14
1721313320000|2024-07-18 14:35:20|14.92|14.76|14.93|14.77|14.93|14.77|14.92|14.76|11
1721313330000|2024-07-18 14:35:30|||||||||1
1721313340000|2024-07-18 14:35:40|14.92|14.76|14.97|14.81|14.97|14.81|14.92|14.76|54
1721313350000|2024-07-18 14:35:50|||||||||6
1721313360000|2024-07-18 14:36:00|||||||||10
1721313370000|2024-07-18 14:36:10|||||||||24
1721313380000|2024-07-18 14:36:20|||||||||12
1721313390000|2024-07-18 14:36:30|||||||||25
1721313400000|2024-07-18 14:36:40|||||||||14
1721313410000|2024-07-18 14:36:50|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|70
1721313420000|2024-07-18 14:37:00|||||||||13
1721313430000|2024-07-18 14:37:10|14.98|14.82|15.02|14.86|15.02|14.86|14.97|14.81|170
1721313440000|2024-07-18 14:37:20|||||||||2
1721313450000|2024-07-18 14:37:30|||||||||3
1721313460000|2024-07-18 14:37:40|14.97|14.81|14.97|14.81|15.02|14.86|14.97|14.81|80
1721313470000|2024-07-18 14:37:50|||||||||12
1721313480000|2024-07-18 14:38:00|||||||||28
1721313490000|2024-07-18 14:38:10|||||||||14
1721313500000|2024-07-18 14:38:20|||||||||113
1721313510000|2024-07-18 14:38:30|||||||||6
1721313520000|2024-07-18 14:38:40|||||||||7
1721313530000|2024-07-18 14:38:50|||||||||4
1721313540000|2024-07-18 14:39:00|15.02|14.86|14.97|14.81|15.02|14.86|14.97|14.81|171
1721313560000|2024-07-18 14:39:20|||||||||3
1721313570000|2024-07-18 14:39:30|15.02|14.86|15.02|14.86|15.02|14.86|14.97|14.81|272
1721313580000|2024-07-18 14:39:40|||||||||7
1721313590000|2024-07-18 14:39:50|||||||||8
1721313600000|2024-07-18 14:40:00|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|69
1721313610000|2024-07-18 14:40:10|15.02|14.86|15.07|14.91|15.07|14.91|15.02|14.86|225
1721313620000|2024-07-18 14:40:20|||||||||1
1721313630000|2024-07-18 14:40:30|||||||||1
1721313640000|2024-07-18 14:40:40|||||||||4
1721313650000|2024-07-18 14:40:50|||||||||5
1721313660000|2024-07-18 14:41:00|||||||||4
1721313680000|2024-07-18 14:41:20|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|191
1721313690000|2024-07-18 14:41:30|15.07|14.91|15.07|14.91|15.12|14.96|15.07|14.91|36
1721313700000|2024-07-18 14:41:40|||||||||4
1721313710000|2024-07-18 14:41:50|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|40
1721313720000|2024-07-18 14:42:00|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|101
1721313730000|2024-07-18 14:42:10|15.12|14.96|15.12|14.96|15.12|14.96|15.12|14.96|22
1721313740000|2024-07-18 14:42:20|15.07|14.91|15.12|14.96|15.12|14.96|15.07|14.91|78
1721313750000|2024-07-18 14:42:30|||||||||288
1721313760000|2024-07-18 14:42:40|15.1|14.94|15.07|14.91|15.12|14.96|15.07|14.91|125
1721313770000|2024-07-18 14:42:50|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|171
1721313780000|2024-07-18 14:43:00|||||||||30
1721313790000|2024-07-18 14:43:10|15.1|14.94|15.12|14.96|15.12|14.96|15.1|14.94|16
1721313810000|2024-07-18 14:43:30|||||||||1
1721313830000|2024-07-18 14:43:50|||||||||19
1721313840000|2024-07-18 14:44:00|||||||||26
1721313850000|2024-07-18 14:44:10|15.1|14.94|15.07|14.91|15.12|14.96|15.07|14.91|92
1721313860000|2024-07-18 14:44:20|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|53
1721313870000|2024-07-18 14:44:30|||||||||29
1721313880000|2024-07-18 14:44:40|15.02|14.86|15.07|14.91|15.07|14.91|15.02|14.86|151
1721313890000|2024-07-18 14:44:50|15.05|14.89|15.07|14.91|15.07|14.91|15.05|14.89|99
1721313900000|2024-07-18 14:45:00|||||||||1
1721313910000|2024-07-18 14:45:10|||||||||63
1721313920000|2024-07-18 14:45:20|||||||||164
1721313930000|2024-07-18 14:45:30|||||||||1
1721313940000|2024-07-18 14:45:40|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|964
1721313950000|2024-07-18 14:45:50|15.07|14.91|15.02|14.86|15.07|14.91|15.02|14.86|49
1721313960000|2024-07-18 14:46:00|15.05|14.89|15.07|14.91|15.07|14.91|15.05|14.89|92
1721313970000|2024-07-18 14:46:10|||||||||98
1721313990000|2024-07-18 14:46:30|||||||||1
1721314000000|2024-07-18 14:46:40|||||||||102
1721314010000|2024-07-18 14:46:50|||||||||15
1721314020000|2024-07-18 14:47:00|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|236
1721314030000|2024-07-18 14:47:10|||||||||3
1721314040000|2024-07-18 14:47:20|15.12|14.96|15.12|14.96|15.12|14.96|15.12|14.96|61
1721314050000|2024-07-18 14:47:30|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|66
1721314060000|2024-07-18 14:47:40|||||||||17
1721314070000|2024-07-18 14:47:50|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|50
1721314080000|2024-07-18 14:48:00|15.07|14.91|15.07|14.91|15.12|14.96|15.07|14.91|77
1721314100000|2024-07-18 14:48:20|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|31
1721314110000|2024-07-18 14:48:30|||||||||2
1721314120000|2024-07-18 14:48:40|||||||||35
1721314130000|2024-07-18 14:48:50|||||||||6
1721314140000|2024-07-18 14:49:00|||||||||3
1721314150000|2024-07-18 14:49:10|||||||||2
1721314160000|2024-07-18 14:49:20|||||||||15
1721314170000|2024-07-18 14:49:30|||||||||1
1721314180000|2024-07-18 14:49:40|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|21
1721314190000|2024-07-18 14:49:50|||||||||10
1721314200000|2024-07-18 14:50:00|15.07|14.91|15.02|14.86|15.07|14.91|15.02|14.86|124
1721314210000|2024-07-18 14:50:10|||||||||7
1721314220000|2024-07-18 14:50:20|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|5
1721314230000|2024-07-18 14:50:30|||||||||10
1721314240000|2024-07-18 14:50:40|||||||||2
1721314260000|2024-07-18 14:51:00|||||||||11
1721314270000|2024-07-18 14:51:10|||||||||17
1721314280000|2024-07-18 14:51:20|15.03|14.87|15.02|14.86|15.03|14.87|15.02|14.86|108
1721314290000|2024-07-18 14:51:30|||||||||1
1721314300000|2024-07-18 14:51:40|14.98|14.82|15.02|14.86|15.02|14.86|14.98|14.82|11
1721314320000|2024-07-18 14:52:00|||||||||16
1721314330000|2024-07-18 14:52:10|||||||||8
1721314340000|2024-07-18 14:52:20|||||||||6
1721314350000|2024-07-18 14:52:30|||||||||85
1721314360000|2024-07-18 14:52:40|||||||||3
1721314370000|2024-07-18 14:52:50|||||||||11
1721314380000|2024-07-18 14:53:00|||||||||3
1721314390000|2024-07-18 14:53:10|14.98|14.82|14.98|14.82|14.98|14.82|14.98|14.82|90
1721314400000|2024-07-18 14:53:20|14.97|14.81|14.97|14.81|14.97|14.81|14.97|14.81|2
1721314410000|2024-07-18 14:53:30|14.98|14.82|14.97|14.81|14.98|14.82|14.97|14.81|9
1721314420000|2024-07-18 14:53:40|||||||||2
1721314430000|2024-07-18 14:53:50|||||||||107
1721314440000|2024-07-18 14:54:00|||||||||3
1721314450000|2024-07-18 14:54:10|||||||||23
1721314460000|2024-07-18 14:54:20|||||||||104
1721314470000|2024-07-18 14:54:30|||||||||102
1721314490000|2024-07-18 14:54:50|||||||||51
1721314500000|2024-07-18 14:55:00|||||||||3
1721314510000|2024-07-18 14:55:10|14.95|14.79|14.93|14.77|14.97|14.81|14.93|14.77|67
1721314520000|2024-07-18 14:55:20|14.97|14.81|14.97|14.81|14.97|14.81|14.93|14.77|51
1721314530000|2024-07-18 14:55:30|||||||||18
1721314540000|2024-07-18 14:55:40|||||||||24
1721314550000|2024-07-18 14:55:50|14.95|14.79|14.97|14.81|14.97|14.81|14.95|14.79|30
1721314560000|2024-07-18 14:56:00|||||||||11
1721314570000|2024-07-18 14:56:10|||||||||4
1721314580000|2024-07-18 14:56:20|14.98|14.82|14.98|14.82|14.98|14.82|14.98|14.82|0
1721314590000|2024-07-18 14:56:30|||||||||5
1721314600000|2024-07-18 14:56:40|||||||||1
1721314610000|2024-07-18 14:56:50|||||||||1
1721314620000|2024-07-18 14:57:00|14.97|14.81|14.98|14.82|14.98|14.82|14.97|14.81|5
1721314630000|2024-07-18 14:57:10|14.97|14.81|14.98|14.82|14.98|14.82|14.97|14.81|2
1721314640000|2024-07-18 14:57:20|14.97|14.81|14.98|14.82|14.98|14.82|14.97|14.81|1
1721314650000|2024-07-18 14:57:30|||||||||12
1721314660000|2024-07-18 14:57:40|||||||||1
1721314670000|2024-07-18 14:57:50|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|274
1721314680000|2024-07-18 14:58:00|||||||||16
1721314690000|2024-07-18 14:58:10|||||||||1
1721314700000|2024-07-18 14:58:20|||||||||2
1721314710000|2024-07-18 14:58:30|||||||||2
1721314720000|2024-07-18 14:58:40|||||||||1
1721314730000|2024-07-18 14:58:50|||||||||6
1721314740000|2024-07-18 14:59:00|15.03|14.87|15.07|14.91|15.07|14.91|15.03|14.87|70
1721314750000|2024-07-18 14:59:10|||||||||2
1721314760000|2024-07-18 14:59:20|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|11
1721314770000|2024-07-18 14:59:30|||||||||2
1721314780000|2024-07-18 14:59:40|15.07|14.91|15.03|14.87|15.07|14.91|15.02|14.86|4
1721314790000|2024-07-18 14:59:50|15.02|14.86|15.02|14.86|15.02|14.86|15.02|14.86|4
1721314800000|2024-07-18 15:00:00|15.05|14.89|15.02|14.86|15.05|14.89|15.02|14.86|166
1721314810000|2024-07-18 15:00:10|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|33
1721314820000|2024-07-18 15:00:20|15.03|14.87|15.07|14.91|15.07|14.91|15.03|14.87|79
1721314830000|2024-07-18 15:00:30|||||||||4
1721314840000|2024-07-18 15:00:40|||||||||10
1721314850000|2024-07-18 15:00:50|||||||||7
1721314860000|2024-07-18 15:01:00|||||||||16
1721314870000|2024-07-18 15:01:10|||||||||1
1721314890000|2024-07-18 15:01:30|15.02|14.86|15.02|14.86|15.03|14.87|15.02|14.86|78
1721314900000|2024-07-18 15:01:40|15.03|14.87|15.03|14.87|15.03|14.87|15.03|14.87|1
1721314910000|2024-07-18 15:01:50|15.05|14.89|15.02|14.86|15.07|14.91|15.02|14.86|25
1721314920000|2024-07-18 15:02:00|15.03|14.87|15.05|14.89|15.07|14.91|15.02|14.86|64
1721314930000|2024-07-18 15:02:10|15.07|14.91|15.07|14.91|15.07|14.91|15.05|14.89|40
1721314940000|2024-07-18 15:02:20|||||||||1
1721314950000|2024-07-18 15:02:30|||||||||3
1721314960000|2024-07-18 15:02:40|||||||||5
1721314970000|2024-07-18 15:02:50|||||||||1
1721314980000|2024-07-18 15:03:00|||||||||2
1721314990000|2024-07-18 15:03:10|||||||||2
1721315000000|2024-07-18 15:03:20|||||||||6
1721315010000|2024-07-18 15:03:30|||||||||2
1721315020000|2024-07-18 15:03:40|||||||||2
1721315030000|2024-07-18 15:03:50|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|169
1721315040000|2024-07-18 15:04:00|15.1|14.94|15.07|14.91|15.12|14.96|15.07|14.91|36
1721315050000|2024-07-18 15:04:10|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|11
1721315060000|2024-07-18 15:04:20|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|198
1721315070000|2024-07-18 15:04:30|||||||||6
1721315080000|2024-07-18 15:04:40|||||||||1
1721315090000|2024-07-18 15:04:50|||||||||5
1721315100000|2024-07-18 15:05:00|||||||||1
1721315110000|2024-07-18 15:05:10|||||||||1
1721315120000|2024-07-18 15:05:20|15.12|14.96|15.07|14.91|15.12|14.96|15.07|14.91|81
1721315130000|2024-07-18 15:05:30|||||||||4
1721315140000|2024-07-18 15:05:40|||||||||1
1721315150000|2024-07-18 15:05:50|||||||||1
1721315160000|2024-07-18 15:06:00|15.12|14.96|15.12|14.96|15.12|14.96|15.12|14.96|17
1721315170000|2024-07-18 15:06:10|||||||||7
1721315180000|2024-07-18 15:06:20|15.07|14.91|15.12|14.96|15.12|14.96|15.07|14.91|115
1721315190000|2024-07-18 15:06:30|15.07|14.91|15.07|14.91|15.07|14.91|15.07|14.91|31
1721315200000|2024-07-18 15:06:40|15.12|14.96|15.12|14.96|15.12|14.96|15.07|14.91|34
1721315210000|2024-07-18 15:06:50|||||||||1
1721315220000|2024-07-18 15:07:00|||||||||5
1721315230000|2024-07-18 15:07:10|||||||||5
1721315240000|2024-07-18 15:07:20|15.17|15.01|15.12|14.96|15.17|15.01|15.12|14.96|55
1721315250000|2024-07-18 15:07:30|||||||||2
1721315260000|2024-07-18 15:07:40|15.17|15.01|15.12|14.96|15.17|15.01|15.12|14.96|111
1721315270000|2024-07-18 15:07:50|15.17|15.01|15.17|15.01|15.17|15.01|15.12|14.96|14
1721315280000|2024-07-18 15:08:00|15.12|14.96|15.12|14.96|15.12|14.96|15.12|14.96|4
1721315290000|2024-07-18 15:08:10|15.15|14.99|15.17|15.01|15.17|15.01|15.12|14.96|64
1721315310000|2024-07-18 15:08:30|||||||||1
1721315320000|2024-07-18 15:08:40|||||||||2
1721315330000|2024-07-18 15:08:50|||||||||1
1721315340000|2024-07-18 15:09:00|||||||||10
1721315350000|2024-07-18 15:09:10|||||||||5
1721315360000|2024-07-18 15:09:20|||||||||1
1721315370000|2024-07-18 15:09:30|||||||||4
1721315380000|2024-07-18 15:09:40|||||||||7
1721315390000|2024-07-18 15:09:50|||||||||5
1721315400000|2024-07-18 15:10:00|||||||||2
1721315410000|2024-07-18 15:10:10|||||||||51
1721315420000|2024-07-18 15:10:20|15.22|15.06|15.17|15.01|15.22|15.06|15.17|15.01|105
1721315430000|2024-07-18 15:10:30|15.2|15.04|15.17|15.01|15.22|15.06|15.17|15.01|50
1721315440000|2024-07-18 15:10:40|||||||||5
1721315450000|2024-07-18 15:10:50|||||||||33
1721315470000|2024-07-18 15:11:10|||||||||4
1721315480000|2024-07-18 15:11:20|15.22|15.06|15.22|15.06|15.22|15.06|15.17|15.01|37
1721315490000|2024-07-18 15:11:30|15.17|15.01|15.17|15.01|15.17|15.01|15.17|15.01|5
1721315500000|2024-07-18 15:11:40|15.22|15.06|15.17|15.01|15.22|15.06|15.17|15.01|27
1721315510000|2024-07-18 15:11:50|15.22|15.06|15.17|15.01|15.22|15.06|15.17|15.01|59
1721315520000|2024-07-18 15:12:00|||||||||1
1721315530000|2024-07-18 15:12:10|15.2|15.04|15.2|15.04|15.22|15.06|15.17|15.01|79
1721315540000|2024-07-18 15:12:20|15.22|15.06|15.22|15.06|15.22|15.06|15.17|15.01|45
1721315550000|2024-07-18 15:12:30|15.17|15.01|15.17|15.01|15.22|15.06|15.17|15.01|30
1721315560000|2024-07-18 15:12:40|15.22|15.06|15.22|15.06|15.22|15.06|15.17|15.01|26
1721315570000|2024-07-18 15:12:50|||||||||4
1721315580000|2024-07-18 15:13:00|||||||||3
1721315590000|2024-07-18 15:13:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|59
1721315600000|2024-07-18 15:13:20|||||||||5
1721315610000|2024-07-18 15:13:30|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|2
1721315620000|2024-07-18 15:13:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|22
1721315650000|2024-07-18 15:14:10|||||||||11
1721315660000|2024-07-18 15:14:20|||||||||41
1721315670000|2024-07-18 15:14:30|15.32|15.16|15.27|15.11|15.32|15.16|15.27|15.11|218
1721315680000|2024-07-18 15:14:40|||||||||7
1721315690000|2024-07-18 15:14:50|||||||||8
1721315700000|2024-07-18 15:15:00|||||||||28
1721315710000|2024-07-18 15:15:10|||||||||1
1721315730000|2024-07-18 15:15:30|15.32|15.16|15.27|15.11|15.32|15.16|15.27|15.11|34
1721315740000|2024-07-18 15:15:40|15.32|15.16|15.27|15.11|15.32|15.16|15.27|15.11|150
1721315750000|2024-07-18 15:15:50|||||||||6
1721315760000|2024-07-18 15:16:00|||||||||5
1721315770000|2024-07-18 15:16:10|||||||||11
1721315780000|2024-07-18 15:16:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|7
1721315800000|2024-07-18 15:16:40|||||||||3
1721315810000|2024-07-18 15:16:50|||||||||13
1721315830000|2024-07-18 15:17:10|||||||||209
1721315840000|2024-07-18 15:17:20|||||||||51
1721315850000|2024-07-18 15:17:30|||||||||16
1721315860000|2024-07-18 15:17:40|||||||||17
1721315870000|2024-07-18 15:17:50|||||||||26
1721315880000|2024-07-18 15:18:00|||||||||13
1721315890000|2024-07-18 15:18:10|||||||||66
1721315900000|2024-07-18 15:18:20|||||||||2
1721315910000|2024-07-18 15:18:30|||||||||7
1721315920000|2024-07-18 15:18:40|||||||||9
1721315930000|2024-07-18 15:18:50|||||||||6
1721315950000|2024-07-18 15:19:10|||||||||29
1721315960000|2024-07-18 15:19:20|||||||||6
1721315970000|2024-07-18 15:19:30|||||||||1
1721315980000|2024-07-18 15:19:40|||||||||1
1721315990000|2024-07-18 15:19:50|||||||||8
1721316000000|2024-07-18 15:20:00|||||||||19
1721316010000|2024-07-18 15:20:10|||||||||189
1721316020000|2024-07-18 15:20:20|||||||||1
1721316030000|2024-07-18 15:20:30|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|124
1721316040000|2024-07-18 15:20:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|105
1721316050000|2024-07-18 15:20:50|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|1
1721316060000|2024-07-18 15:21:00|||||||||12
1721316070000|2024-07-18 15:21:10|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|31
1721316080000|2024-07-18 15:21:20|15.27|15.11|15.32|15.16|15.32|15.16|15.27|15.11|135
1721316090000|2024-07-18 15:21:30|||||||||1
1721316100000|2024-07-18 15:21:40|||||||||67
1721316110000|2024-07-18 15:21:50|||||||||25
1721316120000|2024-07-18 15:22:00|||||||||2
1721316130000|2024-07-18 15:22:10|||||||||88
1721316140000|2024-07-18 15:22:20|||||||||10
1721316160000|2024-07-18 15:22:40|||||||||1
1721316170000|2024-07-18 15:22:50|||||||||53
1721316180000|2024-07-18 15:23:00|||||||||3
1721316190000|2024-07-18 15:23:10|||||||||2
1721316200000|2024-07-18 15:23:20|||||||||1
1721316210000|2024-07-18 15:23:30|||||||||3
1721316220000|2024-07-18 15:23:40|||||||||2
1721316230000|2024-07-18 15:23:50|||||||||3
1721316240000|2024-07-18 15:24:00|||||||||1
1721316250000|2024-07-18 15:24:10|||||||||1
1721316260000|2024-07-18 15:24:20|||||||||1
1721316270000|2024-07-18 15:24:30|||||||||2
1721316280000|2024-07-18 15:24:40|||||||||7
1721316290000|2024-07-18 15:24:50|||||||||57
1721316300000|2024-07-18 15:25:00|||||||||1
1721316310000|2024-07-18 15:25:10|||||||||2
1721316320000|2024-07-18 15:25:20|||||||||10
1721316340000|2024-07-18 15:25:40|||||||||15
1721316350000|2024-07-18 15:25:50|||||||||2
1721316360000|2024-07-18 15:26:00|||||||||3
1721316370000|2024-07-18 15:26:10|||||||||72
1721316380000|2024-07-18 15:26:20|||||||||15
1721316390000|2024-07-18 15:26:30|||||||||219
1721316400000|2024-07-18 15:26:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|21
1721316410000|2024-07-18 15:26:50|15.32|15.16|15.37|15.21|15.37|15.21|15.32|15.16|10
1721316420000|2024-07-18 15:27:00|||||||||2
1721316430000|2024-07-18 15:27:10|||||||||3
1721316440000|2024-07-18 15:27:20|||||||||2
1721316450000|2024-07-18 15:27:30|||||||||4
1721316460000|2024-07-18 15:27:40|||||||||20
1721316470000|2024-07-18 15:27:50|||||||||71
1721316480000|2024-07-18 15:28:00|||||||||19
1721316490000|2024-07-18 15:28:10|||||||||27
1721316500000|2024-07-18 15:28:20|||||||||42
1721316510000|2024-07-18 15:28:30|||||||||21
1721316520000|2024-07-18 15:28:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|23
1721316530000|2024-07-18 15:28:50|||||||||22
1721316540000|2024-07-18 15:29:00|||||||||87
1721316550000|2024-07-18 15:29:10|||||||||44
1721316560000|2024-07-18 15:29:20|||||||||85
1721316570000|2024-07-18 15:29:30|||||||||69
1721316580000|2024-07-18 15:29:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|225
1721316590000|2024-07-18 15:29:50|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|253
1721316600000|2024-07-18 15:30:00|||||||||91
1721316610000|2024-07-18 15:30:10|||||||||59
1721316620000|2024-07-18 15:30:20|||||||||1
1721316630000|2024-07-18 15:30:30|||||||||8
1721316640000|2024-07-18 15:30:40|||||||||103
1721316650000|2024-07-18 15:30:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|140
1721316660000|2024-07-18 15:31:00|||||||||8
1721316670000|2024-07-18 15:31:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|105
1721316680000|2024-07-18 15:31:20|||||||||36
1721316690000|2024-07-18 15:31:30|||||||||4
1721316700000|2024-07-18 15:31:40|||||||||1
1721316710000|2024-07-18 15:31:50|||||||||3
1721316720000|2024-07-18 15:32:00|||||||||108
1721316730000|2024-07-18 15:32:10|||||||||67
1721316740000|2024-07-18 15:32:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|281
1721316750000|2024-07-18 15:32:30|||||||||2
1721316760000|2024-07-18 15:32:40|||||||||2
1721316770000|2024-07-18 15:32:50|||||||||62
1721316780000|2024-07-18 15:33:00|||||||||68
1721316790000|2024-07-18 15:33:10|||||||||4
1721316800000|2024-07-18 15:33:20|||||||||123
1721316810000|2024-07-18 15:33:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|27
1721316820000|2024-07-18 15:33:40|||||||||2
1721316830000|2024-07-18 15:33:50|||||||||4
1721316840000|2024-07-18 15:34:00|||||||||5
1721316850000|2024-07-18 15:34:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|227
1721316860000|2024-07-18 15:34:20|||||||||3
1721316870000|2024-07-18 15:34:30|||||||||22
1721316880000|2024-07-18 15:34:40|||||||||1
1721316890000|2024-07-18 15:34:50|||||||||115
1721316900000|2024-07-18 15:35:00|15.57|15.41|15.52|15.36|15.57|15.41|15.52|15.36|203
1721316910000|2024-07-18 15:35:10|||||||||5
1721316920000|2024-07-18 15:35:20|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|275
1721316930000|2024-07-18 15:35:30|||||||||103
1721316940000|2024-07-18 15:35:40|||||||||2
1721316950000|2024-07-18 15:35:50|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|150
1721316960000|2024-07-18 15:36:00|||||||||32
1721316970000|2024-07-18 15:36:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|27
1721316980000|2024-07-18 15:36:20|||||||||2
1721316990000|2024-07-18 15:36:30|||||||||2
1721317000000|2024-07-18 15:36:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|56
1721317010000|2024-07-18 15:36:50|||||||||13
1721317020000|2024-07-18 15:37:00|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|37
1721317030000|2024-07-18 15:37:10|||||||||7
1721317040000|2024-07-18 15:37:20|||||||||1
1721317050000|2024-07-18 15:37:30|||||||||68
1721317060000|2024-07-18 15:37:40|||||||||1
1721317070000|2024-07-18 15:37:50|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|414
1721317080000|2024-07-18 15:38:00|||||||||135
1721317090000|2024-07-18 15:38:10|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|328
1721317100000|2024-07-18 15:38:20|||||||||2
1721317110000|2024-07-18 15:38:30|||||||||2
1721317120000|2024-07-18 15:38:40|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|56
1721317130000|2024-07-18 15:38:50|||||||||3
1721317140000|2024-07-18 15:39:00|||||||||83
1721317150000|2024-07-18 15:39:10|||||||||30
1721317160000|2024-07-18 15:39:20|||||||||36
1721317170000|2024-07-18 15:39:30|||||||||2
1721317180000|2024-07-18 15:39:40|||||||||1
1721317190000|2024-07-18 15:39:50|||||||||145
1721317200000|2024-07-18 15:40:00|||||||||99
1721317210000|2024-07-18 15:40:10|||||||||5
1721317220000|2024-07-18 15:40:20|||||||||10
1721317230000|2024-07-18 15:40:30|||||||||8
1721317240000|2024-07-18 15:40:40|||||||||1
1721317250000|2024-07-18 15:40:50|||||||||3
1721317260000|2024-07-18 15:41:00|||||||||5
1721317270000|2024-07-18 15:41:10|||||||||2
1721317280000|2024-07-18 15:41:20|||||||||4
1721317290000|2024-07-18 15:41:30|||||||||3
1721317300000|2024-07-18 15:41:40|||||||||3
1721317310000|2024-07-18 15:41:50|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|333
1721317320000|2024-07-18 15:42:00|15.47|15.31|15.47|15.31|15.47|15.31|15.45|15.29|65
1721317330000|2024-07-18 15:42:10|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|16
1721317340000|2024-07-18 15:42:20|||||||||4
1721317350000|2024-07-18 15:42:30|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|23
1721317360000|2024-07-18 15:42:40|15.42|15.26|15.42|15.26|15.45|15.29|15.42|15.26|6
1721317370000|2024-07-18 15:42:50|||||||||3
1721317380000|2024-07-18 15:43:00|||||||||94
1721317390000|2024-07-18 15:43:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|297
1721317400000|2024-07-18 15:43:20|||||||||2
1721317410000|2024-07-18 15:43:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|112
1721317420000|2024-07-18 15:43:40|||||||||11
1721317430000|2024-07-18 15:43:50|||||||||3
1721317440000|2024-07-18 15:44:00|||||||||3
1721317450000|2024-07-18 15:44:10|||||||||13
1721317460000|2024-07-18 15:44:20|||||||||12
1721317470000|2024-07-18 15:44:30|||||||||5
1721317480000|2024-07-18 15:44:40|||||||||39
1721317490000|2024-07-18 15:44:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|114
1721317500000|2024-07-18 15:45:00|||||||||19
1721317510000|2024-07-18 15:45:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|9
1721317530000|2024-07-18 15:45:30|||||||||2
1721317550000|2024-07-18 15:45:50|||||||||1
1721317560000|2024-07-18 15:46:00|||||||||1
1721317570000|2024-07-18 15:46:10|||||||||1
1721317580000|2024-07-18 15:46:20|||||||||5
1721317590000|2024-07-18 15:46:30|||||||||3
1721317600000|2024-07-18 15:46:40|||||||||1
1721317610000|2024-07-18 15:46:50|||||||||3
1721317620000|2024-07-18 15:47:00|||||||||7
1721317630000|2024-07-18 15:47:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|33
1721317650000|2024-07-18 15:47:30|||||||||3
1721317660000|2024-07-18 15:47:40|||||||||106
1721317670000|2024-07-18 15:47:50|||||||||1
1721317680000|2024-07-18 15:48:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|83
1721317690000|2024-07-18 15:48:10|||||||||6
1721317700000|2024-07-18 15:48:20|||||||||33
1721317710000|2024-07-18 15:48:30|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|47
1721317740000|2024-07-18 15:49:00|||||||||65
1721317770000|2024-07-18 15:49:30|||||||||1
1721317790000|2024-07-18 15:49:50|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|24
1721317800000|2024-07-18 15:50:00|15.52|15.36|15.52|15.36|15.57|15.41|15.52|15.36|90
1721317820000|2024-07-18 15:50:20|||||||||1
1721317830000|2024-07-18 15:50:30|||||||||2
1721317840000|2024-07-18 15:50:40|||||||||11
1721317850000|2024-07-18 15:50:50|||||||||115
1721317860000|2024-07-18 15:51:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|27
1721317880000|2024-07-18 15:51:20|15.42|15.26|15.42|15.26|15.47|15.31|15.42|15.26|62
1721317890000|2024-07-18 15:51:30|||||||||11
1721317900000|2024-07-18 15:51:40|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|113
1721317910000|2024-07-18 15:51:50|||||||||13
1721317920000|2024-07-18 15:52:00|||||||||18
1721317930000|2024-07-18 15:52:10|15.43|15.27|15.42|15.26|15.43|15.27|15.42|15.26|0
1721317940000|2024-07-18 15:52:20|15.43|15.27|15.47|15.31|15.47|15.31|15.43|15.27|34
1721317950000|2024-07-18 15:52:30|||||||||5
1721317970000|2024-07-18 15:52:50|||||||||1
1721317980000|2024-07-18 15:53:00|||||||||2
1721317990000|2024-07-18 15:53:10|||||||||2
1721318010000|2024-07-18 15:53:30|||||||||5
1721318030000|2024-07-18 15:53:50|||||||||12
1721318040000|2024-07-18 15:54:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|67
1721318050000|2024-07-18 15:54:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|4
1721318060000|2024-07-18 15:54:20|15.42|15.26|15.43|15.27|15.43|15.27|15.42|15.26|0
1721318070000|2024-07-18 15:54:30|15.42|15.26|15.43|15.27|15.43|15.27|15.42|15.26|1
1721318080000|2024-07-18 15:54:40|15.42|15.26|15.43|15.27|15.43|15.27|15.42|15.26|0
1721318090000|2024-07-18 15:54:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|117
1721318100000|2024-07-18 15:55:00|15.43|15.27|15.47|15.31|15.47|15.31|15.43|15.27|49
1721318110000|2024-07-18 15:55:10|15.45|15.29|15.43|15.27|15.47|15.31|15.43|15.27|140
1721318120000|2024-07-18 15:55:20|15.47|15.31|15.47|15.31|15.47|15.31|15.43|15.27|67
1721318130000|2024-07-18 15:55:30|||||||||1
1721318140000|2024-07-18 15:55:40|||||||||5
1721318150000|2024-07-18 15:55:50|||||||||1
1721318160000|2024-07-18 15:56:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|5
1721318170000|2024-07-18 15:56:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|88
1721318180000|2024-07-18 15:56:20|||||||||1
1721318190000|2024-07-18 15:56:30|||||||||6
1721318200000|2024-07-18 15:56:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|20
1721318210000|2024-07-18 15:56:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|70
1721318220000|2024-07-18 15:57:00|||||||||1
1721318250000|2024-07-18 15:57:30|||||||||1
1721318270000|2024-07-18 15:57:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|2
1721318280000|2024-07-18 15:58:00|||||||||3
1721318290000|2024-07-18 15:58:10|15.52|15.36|15.48|15.32|15.52|15.36|15.48|15.32|49
1721318300000|2024-07-18 15:58:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|24
1721318310000|2024-07-18 15:58:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|4
1721318320000|2024-07-18 15:58:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|65
1721318330000|2024-07-18 15:58:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|26
1721318340000|2024-07-18 15:59:00|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|5
1721318350000|2024-07-18 15:59:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|37
1721318360000|2024-07-18 15:59:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|48
1721318370000|2024-07-18 15:59:30|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|208
1721318380000|2024-07-18 15:59:40|||||||||41
1721318390000|2024-07-18 15:59:50|||||||||52
1721318400000|2024-07-18 16:00:00|||||||||2
1721318410000|2024-07-18 16:00:10|||||||||135
1721318420000|2024-07-18 16:00:20|15.48|15.32|15.52|15.36|15.52|15.36|15.48|15.32|399
1721318430000|2024-07-18 16:00:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|24
1721318440000|2024-07-18 16:00:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|69
1721318450000|2024-07-18 16:00:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|6
1721318460000|2024-07-18 16:01:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|79
1721318470000|2024-07-18 16:01:10|15.5|15.34|15.52|15.36|15.52|15.36|15.48|15.32|168
1721318480000|2024-07-18 16:01:20|||||||||1
1721318490000|2024-07-18 16:01:30|||||||||1
1721318510000|2024-07-18 16:01:50|||||||||2
1721318520000|2024-07-18 16:02:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|3
1721318530000|2024-07-18 16:02:10|||||||||53
1721318540000|2024-07-18 16:02:20|||||||||17
1721318550000|2024-07-18 16:02:30|||||||||70
1721318560000|2024-07-18 16:02:40|15.55|15.39|15.57|15.41|15.57|15.41|15.55|15.39|28
1721318570000|2024-07-18 16:02:50|||||||||4
1721318580000|2024-07-18 16:03:00|||||||||28
1721318590000|2024-07-18 16:03:10|||||||||7
1721318600000|2024-07-18 16:03:20|||||||||12
1721318610000|2024-07-18 16:03:30|||||||||104
1721318620000|2024-07-18 16:03:40|||||||||1
1721318630000|2024-07-18 16:03:50|||||||||6
1721318640000|2024-07-18 16:04:00|15.53|15.37|15.57|15.41|15.57|15.41|15.53|15.37|157
1721318650000|2024-07-18 16:04:10|15.53|15.37|15.57|15.41|15.57|15.41|15.53|15.37|48
1721318660000|2024-07-18 16:04:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|28
1721318670000|2024-07-18 16:04:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|13
1721318680000|2024-07-18 16:04:40|15.55|15.39|15.57|15.41|15.57|15.41|15.53|15.37|27
1721318690000|2024-07-18 16:04:50|||||||||17
1721318700000|2024-07-18 16:05:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|9
1721318710000|2024-07-18 16:05:10|15.55|15.39|15.52|15.36|15.57|15.41|15.52|15.36|45
1721318720000|2024-07-18 16:05:20|15.53|15.37|15.57|15.41|15.57|15.41|15.53|15.37|130
1721318740000|2024-07-18 16:05:40|||||||||1
1721318760000|2024-07-18 16:06:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|25
1721318770000|2024-07-18 16:06:10|15.52|15.36|15.53|15.37|15.53|15.37|15.52|15.36|1
1721318780000|2024-07-18 16:06:20|15.52|15.36|15.53|15.37|15.53|15.37|15.52|15.36|0
1721318790000|2024-07-18 16:06:30|15.52|15.36|15.53|15.37|15.53|15.37|15.52|15.36|0
1721318800000|2024-07-18 16:06:40|15.52|15.36|15.53|15.37|15.53|15.37|15.52|15.36|21
1721318810000|2024-07-18 16:06:50|15.52|15.36|15.53|15.37|15.53|15.37|15.52|15.36|25
1721318820000|2024-07-18 16:07:00|15.52|15.36|15.48|15.32|15.52|15.36|15.48|15.32|17
1721318830000|2024-07-18 16:07:10|||||||||14
1721318840000|2024-07-18 16:07:20|15.52|15.36|15.48|15.32|15.52|15.36|15.48|15.32|85
1721318850000|2024-07-18 16:07:30|||||||||3
1721318860000|2024-07-18 16:07:40|||||||||2
1721318870000|2024-07-18 16:07:50|||||||||1
1721318880000|2024-07-18 16:08:00|||||||||2
1721318890000|2024-07-18 16:08:10|||||||||6
1721318900000|2024-07-18 16:08:20|15.52|15.36|15.48|15.32|15.52|15.36|15.48|15.32|6
1721318910000|2024-07-18 16:08:30|15.52|15.36|15.48|15.32|15.52|15.36|15.48|15.32|18
1721318920000|2024-07-18 16:08:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|99
1721318930000|2024-07-18 16:08:50|||||||||12
1721318940000|2024-07-18 16:09:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|80
1721318950000|2024-07-18 16:09:10|||||||||1
1721318960000|2024-07-18 16:09:20|||||||||3
1721318970000|2024-07-18 16:09:30|15.47|15.31|15.47|15.31|15.48|15.32|15.47|15.31|3
1721318980000|2024-07-18 16:09:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|13
1721318990000|2024-07-18 16:09:50|||||||||3
1721319000000|2024-07-18 16:10:00|15.47|15.31|15.47|15.31|15.48|15.32|15.47|15.31|438
1721319010000|2024-07-18 16:10:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|7
1721319020000|2024-07-18 16:10:20|||||||||8
1721319030000|2024-07-18 16:10:30|||||||||10
1721319040000|2024-07-18 16:10:40|||||||||9
1721319050000|2024-07-18 16:10:50|||||||||4
1721319060000|2024-07-18 16:11:00|||||||||12
1721319070000|2024-07-18 16:11:10|||||||||9
1721319080000|2024-07-18 16:11:20|||||||||64
1721319090000|2024-07-18 16:11:30|||||||||20
1721319100000|2024-07-18 16:11:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|11
1721319110000|2024-07-18 16:11:50|||||||||14
1721319120000|2024-07-18 16:12:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|7
1721319130000|2024-07-18 16:12:10|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|24
1721319140000|2024-07-18 16:12:20|||||||||6
1721319150000|2024-07-18 16:12:30|||||||||146
1721319160000|2024-07-18 16:12:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|214
1721319170000|2024-07-18 16:12:50|||||||||10
1721319180000|2024-07-18 16:13:00|||||||||11
1721319190000|2024-07-18 16:13:10|||||||||15
1721319200000|2024-07-18 16:13:20|||||||||14
1721319210000|2024-07-18 16:13:30|||||||||14
1721319220000|2024-07-18 16:13:40|||||||||19
1721319230000|2024-07-18 16:13:50|||||||||15
1721319240000|2024-07-18 16:14:00|15.48|15.32|15.52|15.36|15.52|15.36|15.48|15.32|198
1721319250000|2024-07-18 16:14:10|||||||||5
1721319260000|2024-07-18 16:14:20|||||||||6
1721319270000|2024-07-18 16:14:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|30
1721319280000|2024-07-18 16:14:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|40
1721319290000|2024-07-18 16:14:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|50
1721319300000|2024-07-18 16:15:00|15.52|15.36|15.48|15.32|15.52|15.36|15.48|15.32|33
1721319310000|2024-07-18 16:15:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|70
1721319320000|2024-07-18 16:15:20|||||||||6
1721319330000|2024-07-18 16:15:30|||||||||8
1721319340000|2024-07-18 16:15:40|||||||||6
1721319350000|2024-07-18 16:15:50|||||||||4
1721319360000|2024-07-18 16:16:00|||||||||7
1721319370000|2024-07-18 16:16:10|||||||||5
1721319380000|2024-07-18 16:16:20|||||||||6
1721319390000|2024-07-18 16:16:30|||||||||9
1721319400000|2024-07-18 16:16:40|||||||||11
1721319410000|2024-07-18 16:16:50|||||||||18
1721319420000|2024-07-18 16:17:00|||||||||5
1721319430000|2024-07-18 16:17:10|||||||||51
1721319440000|2024-07-18 16:17:20|15.53|15.37|15.57|15.41|15.57|15.41|15.52|15.36|70
1721319450000|2024-07-18 16:17:30|||||||||21
1721319460000|2024-07-18 16:17:40|15.53|15.37|15.57|15.41|15.57|15.41|15.53|15.37|131
1721319470000|2024-07-18 16:17:50|||||||||9
1721319480000|2024-07-18 16:18:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|62
1721319490000|2024-07-18 16:18:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|3
1721319500000|2024-07-18 16:18:20|15.53|15.37|15.57|15.41|15.57|15.41|15.53|15.37|9
1721319510000|2024-07-18 16:18:30|||||||||12
1721319520000|2024-07-18 16:18:40|||||||||6
1721319530000|2024-07-18 16:18:50|||||||||10
1721319540000|2024-07-18 16:19:00|||||||||8
1721319550000|2024-07-18 16:19:10|||||||||5
1721319560000|2024-07-18 16:19:20|||||||||67
1721319570000|2024-07-18 16:19:30|||||||||18
1721319580000|2024-07-18 16:19:40|||||||||6
1721319590000|2024-07-18 16:19:50|||||||||18
1721319600000|2024-07-18 16:20:00|15.54|15.38|15.52|15.36|15.54|15.38|15.52|15.36|127
1721319610000|2024-07-18 16:20:10|||||||||3
1721319620000|2024-07-18 16:20:20|15.57|15.41|15.52|15.36|15.57|15.41|15.52|15.36|18
1721319630000|2024-07-18 16:20:30|||||||||19
1721319640000|2024-07-18 16:20:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|9
1721319650000|2024-07-18 16:20:50|||||||||70
1721319660000|2024-07-18 16:21:00|||||||||9
1721319670000|2024-07-18 16:21:10|||||||||9
1721319680000|2024-07-18 16:21:20|||||||||4
1721319690000|2024-07-18 16:21:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|50
1721319700000|2024-07-18 16:21:40|||||||||5
1721319710000|2024-07-18 16:21:50|||||||||7
1721319720000|2024-07-18 16:22:00|||||||||173
1721319730000|2024-07-18 16:22:10|||||||||12
1721319740000|2024-07-18 16:22:20|||||||||4
1721319750000|2024-07-18 16:22:30|||||||||18
1721319760000|2024-07-18 16:22:40|||||||||52
1721319770000|2024-07-18 16:22:50|||||||||11
1721319780000|2024-07-18 16:23:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|37
1721319790000|2024-07-18 16:23:10|||||||||4
1721319800000|2024-07-18 16:23:20|||||||||8
1721319810000|2024-07-18 16:23:30|||||||||32
1721319820000|2024-07-18 16:23:40|||||||||6
1721319830000|2024-07-18 16:23:50|||||||||28
1721319840000|2024-07-18 16:24:00|||||||||9
1721319850000|2024-07-18 16:24:10|||||||||6
1721319860000|2024-07-18 16:24:20|||||||||7
1721319870000|2024-07-18 16:24:30|||||||||7
1721319880000|2024-07-18 16:24:40|||||||||15
1721319890000|2024-07-18 16:24:50|||||||||13
1721319900000|2024-07-18 16:25:00|||||||||2
1721319910000|2024-07-18 16:25:10|||||||||11
1721319920000|2024-07-18 16:25:20|||||||||9
1721319930000|2024-07-18 16:25:30|||||||||12
1721319940000|2024-07-18 16:25:40|||||||||27
1721319950000|2024-07-18 16:25:50|||||||||6
1721319960000|2024-07-18 16:26:00|||||||||15
1721319970000|2024-07-18 16:26:10|||||||||5
1721319980000|2024-07-18 16:26:20|||||||||12
1721319990000|2024-07-18 16:26:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|57
1721320000000|2024-07-18 16:26:40|||||||||6
1721320010000|2024-07-18 16:26:50|||||||||3
1721320020000|2024-07-18 16:27:00|||||||||4
1721320030000|2024-07-18 16:27:10|||||||||6
1721320040000|2024-07-18 16:27:20|||||||||5
1721320050000|2024-07-18 16:27:30|||||||||19
1721320060000|2024-07-18 16:27:40|||||||||5
1721320070000|2024-07-18 16:27:50|||||||||8
1721320080000|2024-07-18 16:28:00|||||||||4
1721320090000|2024-07-18 16:28:10|||||||||3
1721320100000|2024-07-18 16:28:20|||||||||13
1721320110000|2024-07-18 16:28:30|||||||||6
1721320120000|2024-07-18 16:28:40|||||||||15
1721320130000|2024-07-18 16:28:50|||||||||7
1721320140000|2024-07-18 16:29:00|||||||||12
1721320150000|2024-07-18 16:29:10|||||||||4
1721320160000|2024-07-18 16:29:20|||||||||3
1721320170000|2024-07-18 16:29:30|||||||||20
1721320180000|2024-07-18 16:29:40|||||||||5
1721320190000|2024-07-18 16:29:50|||||||||16
1721320200000|2024-07-18 16:30:00|||||||||29
1721320210000|2024-07-18 16:30:10|||||||||7
1721320220000|2024-07-18 16:30:20|15.57|15.41|15.57|15.41|15.57|15.41|15.52|15.36|72
1721320230000|2024-07-18 16:30:30|15.52|15.36|15.57|15.41|15.57|15.41|15.52|15.36|22
1721320240000|2024-07-18 16:30:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|32
1721320250000|2024-07-18 16:30:50|||||||||7
1721320260000|2024-07-18 16:31:00|||||||||6
1721320270000|2024-07-18 16:31:10|||||||||4
1721320280000|2024-07-18 16:31:20|||||||||26
1721320290000|2024-07-18 16:31:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|6
1721320300000|2024-07-18 16:31:40|||||||||11
1721320310000|2024-07-18 16:31:50|||||||||3
1721320320000|2024-07-18 16:32:00|||||||||28
1721320330000|2024-07-18 16:32:10|||||||||82
1721320340000|2024-07-18 16:32:20|||||||||6
1721320350000|2024-07-18 16:32:30|||||||||2
1721320360000|2024-07-18 16:32:40|||||||||15
1721320370000|2024-07-18 16:32:50|||||||||6
1721320380000|2024-07-18 16:33:00|||||||||11
1721320390000|2024-07-18 16:33:10|15.52|15.36|15.47|15.31|15.52|15.36|15.47|15.31|73
1721320400000|2024-07-18 16:33:20|15.52|15.36|15.47|15.31|15.52|15.36|15.47|15.31|135
1721320410000|2024-07-18 16:33:30|||||||||9
1721320420000|2024-07-18 16:33:40|||||||||13
1721320430000|2024-07-18 16:33:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|245
1721320440000|2024-07-18 16:34:00|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|32
1721320450000|2024-07-18 16:34:10|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|102
1721320460000|2024-07-18 16:34:20|||||||||15
1721320470000|2024-07-18 16:34:30|||||||||4
1721320480000|2024-07-18 16:34:40|||||||||5
1721320490000|2024-07-18 16:34:50|||||||||8
1721320500000|2024-07-18 16:35:00|||||||||14
1721320510000|2024-07-18 16:35:10|||||||||3
1721320520000|2024-07-18 16:35:20|||||||||5
1721320530000|2024-07-18 16:35:30|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|54
1721320540000|2024-07-18 16:35:40|||||||||3
1721320550000|2024-07-18 16:35:50|||||||||5
1721320560000|2024-07-18 16:36:00|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|78
1721320570000|2024-07-18 16:36:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|86
1721320580000|2024-07-18 16:36:20|||||||||4
1721320590000|2024-07-18 16:36:30|||||||||4
1721320600000|2024-07-18 16:36:40|||||||||6
1721320610000|2024-07-18 16:36:50|||||||||5
1721320620000|2024-07-18 16:37:00|||||||||6
1721320630000|2024-07-18 16:37:10|||||||||3
1721320640000|2024-07-18 16:37:20|||||||||7
1721320650000|2024-07-18 16:37:30|||||||||2
1721320660000|2024-07-18 16:37:40|||||||||7
1721320670000|2024-07-18 16:37:50|||||||||8
1721320680000|2024-07-18 16:38:00|||||||||2
1721320690000|2024-07-18 16:38:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|3
1721320700000|2024-07-18 16:38:20|||||||||1
1721320710000|2024-07-18 16:38:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|22
1721320720000|2024-07-18 16:38:40|15.37|15.21|15.37|15.21|15.39|15.23|15.37|15.21|23
1721320730000|2024-07-18 16:38:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|57
1721320740000|2024-07-18 16:39:00|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|119
1721320750000|2024-07-18 16:39:10|||||||||4
1721320760000|2024-07-18 16:39:20|||||||||4
1721320770000|2024-07-18 16:39:30|||||||||3
1721320780000|2024-07-18 16:39:40|||||||||4
1721320790000|2024-07-18 16:39:50|||||||||5
1721320800000|2024-07-18 16:40:00|||||||||4
1721320810000|2024-07-18 16:40:10|||||||||69
1721320820000|2024-07-18 16:40:20|||||||||10
1721320830000|2024-07-18 16:40:30|||||||||12
1721320840000|2024-07-18 16:40:40|||||||||7
1721320850000|2024-07-18 16:40:50|||||||||10
1721320860000|2024-07-18 16:41:00|||||||||107
1721320870000|2024-07-18 16:41:10|||||||||12
1721320880000|2024-07-18 16:41:20|||||||||6
1721320890000|2024-07-18 16:41:30|||||||||3
1721320900000|2024-07-18 16:41:40|||||||||7
1721320910000|2024-07-18 16:41:50|||||||||82
1721320920000|2024-07-18 16:42:00|||||||||15
1721320930000|2024-07-18 16:42:10|||||||||6
1721320940000|2024-07-18 16:42:20|||||||||12
1721320950000|2024-07-18 16:42:30|||||||||48
1721320960000|2024-07-18 16:42:40|||||||||35
1721320970000|2024-07-18 16:42:50|||||||||8
1721320980000|2024-07-18 16:43:00|||||||||4
1721320990000|2024-07-18 16:43:10|||||||||10
1721321000000|2024-07-18 16:43:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|74
1721321010000|2024-07-18 16:43:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|28
1721321020000|2024-07-18 16:43:40|||||||||5
1721321030000|2024-07-18 16:43:50|||||||||1
1721321040000|2024-07-18 16:44:00|||||||||4
1721321050000|2024-07-18 16:44:10|||||||||7
1721321060000|2024-07-18 16:44:20|||||||||4
1721321070000|2024-07-18 16:44:30|||||||||4
1721321080000|2024-07-18 16:44:40|||||||||8
1721321090000|2024-07-18 16:44:50|||||||||8
1721321100000|2024-07-18 16:45:00|||||||||101
1721321110000|2024-07-18 16:45:10|||||||||1
1721321120000|2024-07-18 16:45:20|||||||||2
1721321130000|2024-07-18 16:45:30|||||||||2
1721321140000|2024-07-18 16:45:40|||||||||4
1721321150000|2024-07-18 16:45:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|2
1721321160000|2024-07-18 16:46:00|||||||||51
1721321170000|2024-07-18 16:46:10|15.42|15.26|15.42|15.26|15.42|15.26|15.37|15.21|105
1721321200000|2024-07-18 16:46:40|||||||||1
1721321220000|2024-07-18 16:47:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|160
1721321230000|2024-07-18 16:47:10|||||||||7
1721321240000|2024-07-18 16:47:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|60
1721321260000|2024-07-18 16:47:40|||||||||15
1721321270000|2024-07-18 16:47:50|||||||||1
1721321290000|2024-07-18 16:48:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|40
1721321300000|2024-07-18 16:48:20|||||||||1
1721321310000|2024-07-18 16:48:30|||||||||1
1721321330000|2024-07-18 16:48:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|97
1721321340000|2024-07-18 16:49:00|||||||||4
1721321360000|2024-07-18 16:49:20|||||||||1
1721321370000|2024-07-18 16:49:30|||||||||3
1721321390000|2024-07-18 16:49:50|||||||||32
1721321420000|2024-07-18 16:50:20|||||||||28
1721321440000|2024-07-18 16:50:40|||||||||1
1721321450000|2024-07-18 16:50:50|||||||||29
1721321470000|2024-07-18 16:51:10|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|7
1721321480000|2024-07-18 16:51:20|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|62
1721321510000|2024-07-18 16:51:50|||||||||1
1721321520000|2024-07-18 16:52:00|||||||||2
1721321530000|2024-07-18 16:52:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|34
1721321540000|2024-07-18 16:52:20|||||||||2
1721321550000|2024-07-18 16:52:30|15.42|15.26|15.37|15.21|15.42|15.26|15.37|15.21|130
1721321570000|2024-07-18 16:52:50|||||||||2
1721321580000|2024-07-18 16:53:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|74
1721321590000|2024-07-18 16:53:10|||||||||3
1721321600000|2024-07-18 16:53:20|||||||||1
1721321630000|2024-07-18 16:53:50|||||||||3
1721321640000|2024-07-18 16:54:00|||||||||2
1721321660000|2024-07-18 16:54:20|||||||||2
1721321670000|2024-07-18 16:54:30|||||||||2
1721321690000|2024-07-18 16:54:50|||||||||8
1721321710000|2024-07-18 16:55:10|||||||||2
1721321720000|2024-07-18 16:55:20|||||||||5
1721321730000|2024-07-18 16:55:30|||||||||1
1721321740000|2024-07-18 16:55:40|||||||||4
1721321750000|2024-07-18 16:55:50|||||||||3
1721321760000|2024-07-18 16:56:00|||||||||23
1721321770000|2024-07-18 16:56:10|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|4
1721321780000|2024-07-18 16:56:20|15.37|15.21|15.37|15.21|15.42|15.26|15.37|15.21|41
1721321790000|2024-07-18 16:56:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|31
1721321810000|2024-07-18 16:56:50|||||||||1
1721321820000|2024-07-18 16:57:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|31
1721321840000|2024-07-18 16:57:20|||||||||2
1721321850000|2024-07-18 16:57:30|||||||||1
1721321860000|2024-07-18 16:57:40|||||||||2
1721321870000|2024-07-18 16:57:50|||||||||4
1721321880000|2024-07-18 16:58:00|||||||||1
1721321900000|2024-07-18 16:58:20|||||||||2
1721321910000|2024-07-18 16:58:30|||||||||2
1721321930000|2024-07-18 16:58:50|||||||||5
1721321940000|2024-07-18 16:59:00|||||||||5
1721321950000|2024-07-18 16:59:10|||||||||27
1721321960000|2024-07-18 16:59:20|||||||||11
1721321970000|2024-07-18 16:59:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|10
1721321980000|2024-07-18 16:59:40|||||||||1
1721321990000|2024-07-18 16:59:50|||||||||14
1721322000000|2024-07-18 17:00:00|||||||||11
1721322010000|2024-07-18 17:00:10|||||||||6
1721322020000|2024-07-18 17:00:20|||||||||2
1721322040000|2024-07-18 17:00:40|||||||||29
1721322050000|2024-07-18 17:00:50|||||||||38
1721322060000|2024-07-18 17:01:00|||||||||1
1721322070000|2024-07-18 17:01:10|||||||||43
1721322080000|2024-07-18 17:01:20|||||||||1
1721322090000|2024-07-18 17:01:30|||||||||21
1721322100000|2024-07-18 17:01:40|||||||||2
1721322110000|2024-07-18 17:01:50|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|29
1721322120000|2024-07-18 17:02:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|24
1721322130000|2024-07-18 17:02:10|||||||||5
1721322140000|2024-07-18 17:02:20|||||||||2
1721322150000|2024-07-18 17:02:30|||||||||2
1721322170000|2024-07-18 17:02:50|||||||||5
1721322180000|2024-07-18 17:03:00|||||||||76
1721322200000|2024-07-18 17:03:20|||||||||2
1721322210000|2024-07-18 17:03:30|||||||||1
1721322230000|2024-07-18 17:03:50|||||||||1
1721322240000|2024-07-18 17:04:00|||||||||171
1721322260000|2024-07-18 17:04:20|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|22
1721322270000|2024-07-18 17:04:30|15.3|15.14|15.32|15.16|15.32|15.16|15.28|15.12|94
1721322280000|2024-07-18 17:04:40|||||||||4
1721322290000|2024-07-18 17:04:50|||||||||1
1721322310000|2024-07-18 17:05:10|||||||||40
1721322320000|2024-07-18 17:05:20|||||||||3
1721322330000|2024-07-18 17:05:30|||||||||36
1721322340000|2024-07-18 17:05:40|15.33|15.17|15.33|15.17|15.37|15.21|15.33|15.17|120
1721322350000|2024-07-18 17:05:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|2
1721322360000|2024-07-18 17:06:00|15.37|15.21|15.33|15.17|15.37|15.21|15.32|15.16|43
1721322370000|2024-07-18 17:06:10|15.32|15.16|15.37|15.21|15.37|15.21|15.32|15.16|6
1721322380000|2024-07-18 17:06:20|||||||||1
1721322390000|2024-07-18 17:06:30|||||||||1
1721322400000|2024-07-18 17:06:40|||||||||7
1721322410000|2024-07-18 17:06:50|||||||||4
1721322420000|2024-07-18 17:07:00|15.42|15.26|15.42|15.26|15.42|15.26|15.37|15.21|17
1721322430000|2024-07-18 17:07:10|||||||||8
1721322440000|2024-07-18 17:07:20|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|30
1721322450000|2024-07-18 17:07:30|||||||||1
1721322470000|2024-07-18 17:07:50|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|9
1721322480000|2024-07-18 17:08:00|15.4|15.24|15.42|15.26|15.42|15.26|15.37|15.21|35
1721322490000|2024-07-18 17:08:10|15.4|15.24|15.37|15.21|15.4|15.24|15.37|15.21|109
1721322500000|2024-07-18 17:08:20|||||||||4
1721322530000|2024-07-18 17:08:50|||||||||2
1721322560000|2024-07-18 17:09:20|||||||||1
1721322570000|2024-07-18 17:09:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|22
1721322580000|2024-07-18 17:09:40|||||||||1
1721322590000|2024-07-18 17:09:50|||||||||4
1721322600000|2024-07-18 17:10:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|17
1721322630000|2024-07-18 17:10:30|||||||||1
1721322650000|2024-07-18 17:10:50|||||||||1
1721322660000|2024-07-18 17:11:00|||||||||1
1721322670000|2024-07-18 17:11:10|||||||||35
1721322680000|2024-07-18 17:11:20|||||||||36
1721322690000|2024-07-18 17:11:30|||||||||2
1721322700000|2024-07-18 17:11:40|||||||||1
1721322710000|2024-07-18 17:11:50|15.33|15.17|15.33|15.17|15.37|15.21|15.33|15.17|10
1721322720000|2024-07-18 17:12:00|15.37|15.21|15.37|15.21|15.37|15.21|15.33|15.17|20
1721322730000|2024-07-18 17:12:10|15.33|15.17|15.35|15.19|15.37|15.21|15.33|15.17|19
1721322740000|2024-07-18 17:12:20|15.33|15.17|15.33|15.17|15.37|15.21|15.33|15.17|16
1721322750000|2024-07-18 17:12:30|15.37|15.21|15.33|15.17|15.37|15.21|15.33|15.17|17
1721322760000|2024-07-18 17:12:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|7
1721322770000|2024-07-18 17:12:50|||||||||1
1721322780000|2024-07-18 17:13:00|||||||||7
1721322810000|2024-07-18 17:13:30|||||||||3
1721322820000|2024-07-18 17:13:40|||||||||1
1721322830000|2024-07-18 17:13:50|||||||||1
1721322840000|2024-07-18 17:14:00|||||||||2
1721322850000|2024-07-18 17:14:10|||||||||2
1721322870000|2024-07-18 17:14:30|||||||||117
1721322880000|2024-07-18 17:14:40|||||||||2
1721322890000|2024-07-18 17:14:50|||||||||6
1721322900000|2024-07-18 17:15:00|||||||||2
1721322920000|2024-07-18 17:15:20|||||||||2
1721322930000|2024-07-18 17:15:30|||||||||1
1721322940000|2024-07-18 17:15:40|||||||||1
1721322950000|2024-07-18 17:15:50|||||||||1
1721322960000|2024-07-18 17:16:00|||||||||1
1721322970000|2024-07-18 17:16:10|||||||||1
1721322990000|2024-07-18 17:16:30|||||||||1
1721323000000|2024-07-18 17:16:40|15.28|15.12|15.32|15.16|15.32|15.16|15.28|15.12|49
1721323010000|2024-07-18 17:16:50|15.28|15.12|15.28|15.12|15.32|15.16|15.28|15.12|18
1721323020000|2024-07-18 17:17:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|56
1721323030000|2024-07-18 17:17:10|||||||||1
1721323040000|2024-07-18 17:17:20|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|2
1721323050000|2024-07-18 17:17:30|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|1
1721323080000|2024-07-18 17:18:00|||||||||101
1721323090000|2024-07-18 17:18:10|||||||||38
1721323100000|2024-07-18 17:18:20|||||||||1
1721323110000|2024-07-18 17:18:30|||||||||4
1721323120000|2024-07-18 17:18:40|||||||||1
1721323130000|2024-07-18 17:18:50|||||||||2
1721323150000|2024-07-18 17:19:10|||||||||1
1721323170000|2024-07-18 17:19:30|||||||||2
1721323190000|2024-07-18 17:19:50|15.25|15.09|15.27|15.11|15.27|15.11|15.23|15.07|72
1721323210000|2024-07-18 17:20:10|15.23|15.07|15.27|15.11|15.27|15.11|15.23|15.07|19
1721323220000|2024-07-18 17:20:20|15.23|15.07|15.23|15.07|15.27|15.11|15.23|15.07|16
1721323230000|2024-07-18 17:20:30|15.25|15.09|15.27|15.11|15.27|15.11|15.25|15.09|14
1721323240000|2024-07-18 17:20:40|||||||||14
1721323250000|2024-07-18 17:20:50|15.23|15.07|15.23|15.07|15.27|15.11|15.23|15.07|10
1721323260000|2024-07-18 17:21:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|6
1721323290000|2024-07-18 17:21:30|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|17
1721323300000|2024-07-18 17:21:40|15.27|15.11|15.27|15.11|15.27|15.11|15.23|15.07|58
1721323310000|2024-07-18 17:21:50|||||||||3
1721323330000|2024-07-18 17:22:10|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|12
1721323340000|2024-07-18 17:22:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|61
1721323350000|2024-07-18 17:22:30|||||||||15
1721323360000|2024-07-18 17:22:40|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|3
1721323380000|2024-07-18 17:23:00|||||||||8
1721323410000|2024-07-18 17:23:30|||||||||2
1721323420000|2024-07-18 17:23:40|||||||||1
1721323440000|2024-07-18 17:24:00|||||||||1
1721323450000|2024-07-18 17:24:10|||||||||1
1721323470000|2024-07-18 17:24:30|||||||||1
1721323480000|2024-07-18 17:24:40|||||||||16
1721323490000|2024-07-18 17:24:50|15.27|15.11|15.23|15.07|15.27|15.11|15.23|15.07|65
1721323500000|2024-07-18 17:25:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|22
1721323520000|2024-07-18 17:25:20|||||||||1
1721323530000|2024-07-18 17:25:30|||||||||1
1721323540000|2024-07-18 17:25:40|15.28|15.12|15.28|15.12|15.28|15.12|15.27|15.11|0
1721323550000|2024-07-18 17:25:50|15.27|15.11|15.27|15.11|15.28|15.12|15.27|15.11|1
1721323560000|2024-07-18 17:26:00|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|1
1721323570000|2024-07-18 17:26:10|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|0
1721323580000|2024-07-18 17:26:20|15.32|15.16|15.28|15.12|15.32|15.16|15.28|15.12|16
1721323590000|2024-07-18 17:26:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|4
1721323600000|2024-07-18 17:26:40|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|4
1721323610000|2024-07-18 17:26:50|||||||||2
1721323620000|2024-07-18 17:27:00|||||||||1
1721323630000|2024-07-18 17:27:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721323640000|2024-07-18 17:27:20|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|1
1721323650000|2024-07-18 17:27:30|||||||||1
1721323670000|2024-07-18 17:27:50|||||||||4
1721323680000|2024-07-18 17:28:00|15.27|15.11|15.28|15.12|15.28|15.12|15.27|15.11|1
1721323690000|2024-07-18 17:28:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|1
1721323700000|2024-07-18 17:28:20|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|16
1721323710000|2024-07-18 17:28:30|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|1
1721323720000|2024-07-18 17:28:40|15.28|15.12|15.28|15.12|15.28|15.12|15.27|15.11|2
1721323730000|2024-07-18 17:28:50|||||||||2
1721323740000|2024-07-18 17:29:00|||||||||9
1721323760000|2024-07-18 17:29:20|||||||||2
1721323770000|2024-07-18 17:29:30|||||||||2
1721323780000|2024-07-18 17:29:40|15.27|15.11|15.28|15.12|15.28|15.12|15.27|15.11|7
1721323790000|2024-07-18 17:29:50|||||||||5
1721323800000|2024-07-18 17:30:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|3
1721323810000|2024-07-18 17:30:10|||||||||22
1721323820000|2024-07-18 17:30:20|||||||||117
1721323830000|2024-07-18 17:30:30|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|1
1721323840000|2024-07-18 17:30:40|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|0
1721323850000|2024-07-18 17:30:50|||||||||1
1721323860000|2024-07-18 17:31:00|||||||||2
1721323870000|2024-07-18 17:31:10|||||||||2
1721323880000|2024-07-18 17:31:20|||||||||46
1721323890000|2024-07-18 17:31:30|||||||||1
1721323900000|2024-07-18 17:31:40|||||||||8
1721323910000|2024-07-18 17:31:50|||||||||26
1721323920000|2024-07-18 17:32:00|||||||||4
1721323930000|2024-07-18 17:32:10|||||||||8
1721323940000|2024-07-18 17:32:20|||||||||1
1721323950000|2024-07-18 17:32:30|||||||||12
1721323960000|2024-07-18 17:32:40|||||||||1
1721323970000|2024-07-18 17:32:50|||||||||2
1721323980000|2024-07-18 17:33:00|||||||||1
1721323990000|2024-07-18 17:33:10|||||||||4
1721324000000|2024-07-18 17:33:20|||||||||1
1721324010000|2024-07-18 17:33:30|||||||||23
1721324030000|2024-07-18 17:33:50|||||||||2
1721324040000|2024-07-18 17:34:00|||||||||2
1721324050000|2024-07-18 17:34:10|||||||||30
1721324060000|2024-07-18 17:34:20|||||||||1
1721324070000|2024-07-18 17:34:30|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|1
1721324080000|2024-07-18 17:34:40|15.27|15.11|15.27|15.11|15.28|15.12|15.27|15.11|0
1721324090000|2024-07-18 17:34:50|15.28|15.12|15.32|15.16|15.32|15.16|15.28|15.12|131
1721324100000|2024-07-18 17:35:00|||||||||30
1721324120000|2024-07-18 17:35:20|||||||||4
1721324130000|2024-07-18 17:35:30|||||||||1
1721324150000|2024-07-18 17:35:50|||||||||1
1721324160000|2024-07-18 17:36:00|||||||||3
1721324170000|2024-07-18 17:36:10|15.3|15.14|15.32|15.16|15.32|15.16|15.3|15.14|38
1721324180000|2024-07-18 17:36:20|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|115
1721324190000|2024-07-18 17:36:30|||||||||1
1721324210000|2024-07-18 17:36:50|||||||||1
1721324220000|2024-07-18 17:37:00|||||||||1
1721324240000|2024-07-18 17:37:20|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|1
1721324250000|2024-07-18 17:37:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|15
1721324270000|2024-07-18 17:37:50|||||||||2
1721324280000|2024-07-18 17:38:00|||||||||1
1721324290000|2024-07-18 17:38:10|||||||||1
1721324300000|2024-07-18 17:38:20|||||||||1
1721324310000|2024-07-18 17:38:30|||||||||1
1721324330000|2024-07-18 17:38:50|||||||||2
1721324340000|2024-07-18 17:39:00|||||||||2
1721324350000|2024-07-18 17:39:10|||||||||1
1721324360000|2024-07-18 17:39:20|||||||||4
1721324370000|2024-07-18 17:39:30|||||||||4
1721324380000|2024-07-18 17:39:40|||||||||1
1721324390000|2024-07-18 17:39:50|||||||||2
1721324400000|2024-07-18 17:40:00|||||||||2
1721324420000|2024-07-18 17:40:20|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|84
1721324440000|2024-07-18 17:40:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|4
1721324510000|2024-07-18 17:41:50|||||||||6
1721324530000|2024-07-18 17:42:10|||||||||1
1721324550000|2024-07-18 17:42:30|||||||||3
1721324570000|2024-07-18 17:42:50|||||||||1
1721324590000|2024-07-18 17:43:10|||||||||1
1721324610000|2024-07-18 17:43:30|||||||||22
1721324620000|2024-07-18 17:43:40|||||||||1
1721324630000|2024-07-18 17:43:50|||||||||23
1721324660000|2024-07-18 17:44:20|||||||||1
1721324670000|2024-07-18 17:44:30|||||||||2
1721324680000|2024-07-18 17:44:40|||||||||3
1721324690000|2024-07-18 17:44:50|||||||||3
1721324700000|2024-07-18 17:45:00|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|60
1721324710000|2024-07-18 17:45:10|||||||||1
1721324720000|2024-07-18 17:45:20|15.27|15.11|15.28|15.12|15.28|15.12|15.27|15.11|0
1721324730000|2024-07-18 17:45:30|15.27|15.11|15.28|15.12|15.28|15.12|15.27|15.11|1
1721324740000|2024-07-18 17:45:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|2
1721324750000|2024-07-18 17:45:50|||||||||3
1721324760000|2024-07-18 17:46:00|||||||||1
1721324770000|2024-07-18 17:46:10|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|29
1721324780000|2024-07-18 17:46:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|28
1721324800000|2024-07-18 17:46:40|||||||||100
1721324810000|2024-07-18 17:46:50|15.23|15.07|15.25|15.09|15.27|15.11|15.23|15.07|43
1721324820000|2024-07-18 17:47:00|15.23|15.07|15.23|15.07|15.27|15.11|15.23|15.07|51
1721324830000|2024-07-18 17:47:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|9
1721324840000|2024-07-18 17:47:20|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|7
1721324850000|2024-07-18 17:47:30|||||||||3
1721324890000|2024-07-18 17:48:10|||||||||1
1721324900000|2024-07-18 17:48:20|||||||||2
1721324930000|2024-07-18 17:48:50|||||||||1
1721324940000|2024-07-18 17:49:00|||||||||51
1721324950000|2024-07-18 17:49:10|||||||||3
1721324960000|2024-07-18 17:49:20|15.22|15.06|15.23|15.07|15.23|15.07|15.22|15.06|1
1721324970000|2024-07-18 17:49:30|||||||||12
1721324990000|2024-07-18 17:49:50|||||||||3
1721325000000|2024-07-18 17:50:00|||||||||2
1721325010000|2024-07-18 17:50:10|||||||||2
1721325020000|2024-07-18 17:50:20|15.27|15.11|15.23|15.07|15.27|15.11|15.23|15.07|54
1721325030000|2024-07-18 17:50:30|15.25|15.09|15.27|15.11|15.27|15.11|15.23|15.07|71
1721325040000|2024-07-18 17:50:40|15.23|15.07|15.27|15.11|15.27|15.11|15.23|15.07|37
1721325080000|2024-07-18 17:51:20|15.28|15.12|15.27|15.11|15.28|15.12|15.27|15.11|1
1721325090000|2024-07-18 17:51:30|15.28|15.12|15.28|15.12|15.28|15.12|15.27|15.11|39
1721325100000|2024-07-18 17:51:40|15.27|15.11|15.28|15.12|15.28|15.12|15.27|15.11|0
1721325120000|2024-07-18 17:52:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|3
1721325140000|2024-07-18 17:52:20|||||||||23
1721325170000|2024-07-18 17:52:50|||||||||1
1721325190000|2024-07-18 17:53:10|||||||||15
1721325200000|2024-07-18 17:53:20|||||||||2
1721325210000|2024-07-18 17:53:30|15.28|15.12|15.32|15.16|15.32|15.16|15.28|15.12|22
1721325230000|2024-07-18 17:53:50|||||||||1
1721325240000|2024-07-18 17:54:00|||||||||4
1721325270000|2024-07-18 17:54:30|||||||||1
1721325290000|2024-07-18 17:54:50|||||||||1
1721325310000|2024-07-18 17:55:10|||||||||3
1721325320000|2024-07-18 17:55:20|||||||||53
1721325330000|2024-07-18 17:55:30|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|6
1721325350000|2024-07-18 17:55:50|15.42|15.26|15.37|15.21|15.42|15.26|15.37|15.21|3
1721325360000|2024-07-18 17:56:00|||||||||2
1721325370000|2024-07-18 17:56:10|||||||||2
1721325390000|2024-07-18 17:56:30|||||||||1
1721325400000|2024-07-18 17:56:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1721325410000|2024-07-18 17:56:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|1
1721325420000|2024-07-18 17:57:00|||||||||2
1721325460000|2024-07-18 17:57:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|8
1721325470000|2024-07-18 17:57:50|||||||||1
1721325480000|2024-07-18 17:58:00|||||||||4
1721325490000|2024-07-18 17:58:10|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|12
1721325510000|2024-07-18 17:58:30|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|15
1721325520000|2024-07-18 17:58:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|4
1721325530000|2024-07-18 17:58:50|||||||||1
1721325560000|2024-07-18 17:59:20|||||||||25
1721325570000|2024-07-18 17:59:30|||||||||3
1721325580000|2024-07-18 17:59:40|||||||||1
1721325590000|2024-07-18 17:59:50|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|63
1721325600000|2024-07-18 18:00:00|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|60
1721325610000|2024-07-18 18:00:10|||||||||12
1721325630000|2024-07-18 18:00:30|||||||||1
1721325660000|2024-07-18 18:01:00|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|44
1721325670000|2024-07-18 18:01:10|||||||||16
1721325690000|2024-07-18 18:01:30|||||||||1
1721325700000|2024-07-18 18:01:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|56
1721325710000|2024-07-18 18:01:50|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|32
1721325720000|2024-07-18 18:02:00|15.45|15.29|15.42|15.26|15.47|15.31|15.42|15.26|4
1721325730000|2024-07-18 18:02:10|||||||||1
1721325740000|2024-07-18 18:02:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|10
1721325770000|2024-07-18 18:02:50|||||||||2
1721325780000|2024-07-18 18:03:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|34
1721325810000|2024-07-18 18:03:30|||||||||2
1721325820000|2024-07-18 18:03:40|||||||||1
1721325840000|2024-07-18 18:04:00|||||||||2
1721325850000|2024-07-18 18:04:10|||||||||1
1721325860000|2024-07-18 18:04:20|||||||||1
1721325870000|2024-07-18 18:04:30|||||||||70
1721325880000|2024-07-18 18:04:40|||||||||1
1721325890000|2024-07-18 18:04:50|||||||||1
1721325910000|2024-07-18 18:05:10|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|35
1721325920000|2024-07-18 18:05:20|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|46
1721325940000|2024-07-18 18:05:40|||||||||1
1721325950000|2024-07-18 18:05:50|15.37|15.21|15.37|15.21|15.4|15.24|15.37|15.21|10
1721325960000|2024-07-18 18:06:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|2
1721325970000|2024-07-18 18:06:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|13
1721325980000|2024-07-18 18:06:20|||||||||2
1721325990000|2024-07-18 18:06:30|||||||||2
1721326000000|2024-07-18 18:06:40|||||||||1
1721326020000|2024-07-18 18:07:00|||||||||1
1721326030000|2024-07-18 18:07:10|||||||||26
1721326040000|2024-07-18 18:07:20|||||||||16
1721326060000|2024-07-18 18:07:40|||||||||1
1721326070000|2024-07-18 18:07:50|||||||||1
1721326090000|2024-07-18 18:08:10|||||||||1
1721326100000|2024-07-18 18:08:20|||||||||1
1721326110000|2024-07-18 18:08:30|||||||||5
1721326120000|2024-07-18 18:08:40|||||||||1
1721326140000|2024-07-18 18:09:00|||||||||1
1721326170000|2024-07-18 18:09:30|||||||||3
1721326180000|2024-07-18 18:09:40|||||||||1
1721326190000|2024-07-18 18:09:50|||||||||1
1721326220000|2024-07-18 18:10:20|||||||||13
1721326230000|2024-07-18 18:10:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|63
1721326240000|2024-07-18 18:10:40|||||||||1
1721326250000|2024-07-18 18:10:50|||||||||22
1721326310000|2024-07-18 18:11:50|||||||||1
1721326320000|2024-07-18 18:12:00|||||||||3
1721326330000|2024-07-18 18:12:10|||||||||1
1721326340000|2024-07-18 18:12:20|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|53
1721326350000|2024-07-18 18:12:30|15.45|15.29|15.47|15.31|15.47|15.31|15.42|15.26|12
1721326360000|2024-07-18 18:12:40|||||||||2
1721326370000|2024-07-18 18:12:50|||||||||3
1721326380000|2024-07-18 18:13:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|4
1721326390000|2024-07-18 18:13:10|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|21
1721326400000|2024-07-18 18:13:20|15.45|15.29|15.42|15.26|15.45|15.29|15.42|15.26|9
1721326410000|2024-07-18 18:13:30|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|17
1721326420000|2024-07-18 18:13:40|15.45|15.29|15.47|15.31|15.47|15.31|15.42|15.26|4
1721326440000|2024-07-18 18:14:00|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|36
1721326450000|2024-07-18 18:14:10|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|24
1721326460000|2024-07-18 18:14:20|||||||||1
1721326470000|2024-07-18 18:14:30|||||||||1
1721326480000|2024-07-18 18:14:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|74
1721326490000|2024-07-18 18:14:50|||||||||5
1721326520000|2024-07-18 18:15:20|||||||||5
1721326540000|2024-07-18 18:15:40|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|27
1721326550000|2024-07-18 18:15:50|15.37|15.21|15.37|15.21|15.42|15.26|15.37|15.21|18
1721326560000|2024-07-18 18:16:00|15.42|15.26|15.42|15.26|15.42|15.26|15.4|15.24|5
1721326570000|2024-07-18 18:16:10|||||||||3
1721326580000|2024-07-18 18:16:20|||||||||1
1721326590000|2024-07-18 18:16:30|||||||||2
1721326630000|2024-07-18 18:17:10|||||||||1
1721326660000|2024-07-18 18:17:40|||||||||1
1721326670000|2024-07-18 18:17:50|||||||||22
1721326680000|2024-07-18 18:18:00|||||||||1
1721326690000|2024-07-18 18:18:10|||||||||1
1721326700000|2024-07-18 18:18:20|||||||||76
1721326710000|2024-07-18 18:18:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|23
1721326720000|2024-07-18 18:18:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|14
1721326730000|2024-07-18 18:18:50|||||||||2
1721326750000|2024-07-18 18:19:10|||||||||1
1721326770000|2024-07-18 18:19:30|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|16
1721326780000|2024-07-18 18:19:40|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|12
1721326790000|2024-07-18 18:19:50|||||||||1
1721326800000|2024-07-18 18:20:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|1
1721326810000|2024-07-18 18:20:10|||||||||1
1721326840000|2024-07-18 18:20:40|||||||||1
1721326850000|2024-07-18 18:20:50|||||||||22
1721326860000|2024-07-18 18:21:00|||||||||1
1721326870000|2024-07-18 18:21:10|||||||||2
1721326890000|2024-07-18 18:21:30|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|20
1721326900000|2024-07-18 18:21:40|15.45|15.29|15.47|15.31|15.47|15.31|15.45|15.29|6
1721326910000|2024-07-18 18:21:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|23
1721326920000|2024-07-18 18:22:00|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|14
1721326930000|2024-07-18 18:22:10|15.45|15.29|15.45|15.29|15.47|15.31|15.45|15.29|23
1721326940000|2024-07-18 18:22:20|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|14
1721326950000|2024-07-18 18:22:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|50
1721326960000|2024-07-18 18:22:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|1
1721326970000|2024-07-18 18:22:50|15.45|15.29|15.42|15.26|15.47|15.31|15.42|15.26|15
1721326980000|2024-07-18 18:23:00|15.45|15.29|15.42|15.26|15.45|15.29|15.42|15.26|13
1721326990000|2024-07-18 18:23:10|||||||||1
1721327000000|2024-07-18 18:23:20|||||||||19
1721327010000|2024-07-18 18:23:30|||||||||1
1721327020000|2024-07-18 18:23:40|||||||||1
1721327030000|2024-07-18 18:23:50|||||||||2
1721327040000|2024-07-18 18:24:00|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|44
1721327050000|2024-07-18 18:24:10|||||||||3
1721327060000|2024-07-18 18:24:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|15
1721327070000|2024-07-18 18:24:30|15.42|15.26|15.37|15.21|15.42|15.26|15.37|15.21|45
1721327080000|2024-07-18 18:24:40|||||||||4
1721327090000|2024-07-18 18:24:50|||||||||2
1721327100000|2024-07-18 18:25:00|||||||||25
1721327110000|2024-07-18 18:25:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|52
1721327120000|2024-07-18 18:25:20|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|56
1721327130000|2024-07-18 18:25:30|||||||||1
1721327140000|2024-07-18 18:25:40|||||||||2
1721327150000|2024-07-18 18:25:50|||||||||4
1721327160000|2024-07-18 18:26:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|13
1721327170000|2024-07-18 18:26:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|8
1721327210000|2024-07-18 18:26:50|||||||||2
1721327220000|2024-07-18 18:27:00|||||||||1
1721327230000|2024-07-18 18:27:10|||||||||2
1721327240000|2024-07-18 18:27:20|||||||||1
1721327250000|2024-07-18 18:27:30|||||||||5
1721327260000|2024-07-18 18:27:40|||||||||1
1721327270000|2024-07-18 18:27:50|||||||||3
1721327280000|2024-07-18 18:28:00|||||||||31
1721327290000|2024-07-18 18:28:10|||||||||1
1721327310000|2024-07-18 18:28:30|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|66
1721327330000|2024-07-18 18:28:50|||||||||3
1721327340000|2024-07-18 18:29:00|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|55
1721327350000|2024-07-18 18:29:10|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|2
1721327360000|2024-07-18 18:29:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|24
1721327380000|2024-07-18 18:29:40|15.47|15.31|15.45|15.29|15.47|15.31|15.42|15.26|23
1721327390000|2024-07-18 18:29:50|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|8
1721327400000|2024-07-18 18:30:00|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|53
1721327410000|2024-07-18 18:30:10|||||||||3
1721327420000|2024-07-18 18:30:20|||||||||30
1721327450000|2024-07-18 18:30:50|||||||||1
1721327510000|2024-07-18 18:31:50|||||||||3
1721327530000|2024-07-18 18:32:10|||||||||3
1721327540000|2024-07-18 18:32:20|||||||||1
1721327550000|2024-07-18 18:32:30|||||||||1
1721327560000|2024-07-18 18:32:40|||||||||20
1721327570000|2024-07-18 18:32:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|14
1721327580000|2024-07-18 18:33:00|||||||||4
1721327590000|2024-07-18 18:33:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|16
1721327610000|2024-07-18 18:33:30|||||||||2
1721327620000|2024-07-18 18:33:40|||||||||4
1721327630000|2024-07-18 18:33:50|||||||||28
1721327640000|2024-07-18 18:34:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|42
1721327650000|2024-07-18 18:34:10|||||||||13
1721327670000|2024-07-18 18:34:30|||||||||11
1721327680000|2024-07-18 18:34:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|21
1721327690000|2024-07-18 18:34:50|||||||||9
1721327700000|2024-07-18 18:35:00|||||||||2
1721327710000|2024-07-18 18:35:10|||||||||16
1721327720000|2024-07-18 18:35:20|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|11
1721327730000|2024-07-18 18:35:30|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|19
1721327740000|2024-07-18 18:35:40|||||||||1
1721327750000|2024-07-18 18:35:50|||||||||5
1721327760000|2024-07-18 18:36:00|||||||||4
1721327770000|2024-07-18 18:36:10|||||||||44
1721327780000|2024-07-18 18:36:20|||||||||1
1721327790000|2024-07-18 18:36:30|||||||||2
1721327800000|2024-07-18 18:36:40|||||||||4
1721327810000|2024-07-18 18:36:50|||||||||4
1721327820000|2024-07-18 18:37:00|||||||||2
1721327830000|2024-07-18 18:37:10|||||||||2
1721327840000|2024-07-18 18:37:20|||||||||8
1721327850000|2024-07-18 18:37:30|||||||||5
1721327860000|2024-07-18 18:37:40|||||||||3
1721327870000|2024-07-18 18:37:50|||||||||3
1721327880000|2024-07-18 18:38:00|||||||||3
1721327890000|2024-07-18 18:38:10|||||||||13
1721327900000|2024-07-18 18:38:20|||||||||23
1721327910000|2024-07-18 18:38:30|||||||||2
1721327920000|2024-07-18 18:38:40|||||||||3
1721327930000|2024-07-18 18:38:50|||||||||3
1721327940000|2024-07-18 18:39:00|||||||||3
1721327950000|2024-07-18 18:39:10|||||||||3
1721327960000|2024-07-18 18:39:20|15.5|15.34|15.47|15.31|15.52|15.36|15.47|15.31|75
1721327970000|2024-07-18 18:39:30|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|109
1721327980000|2024-07-18 18:39:40|||||||||2
1721327990000|2024-07-18 18:39:50|||||||||55
1721328000000|2024-07-18 18:40:00|||||||||11
1721328010000|2024-07-18 18:40:10|15.47|15.31|15.47|15.31|15.52|15.36|15.47|15.31|109
1721328020000|2024-07-18 18:40:20|||||||||52
1721328030000|2024-07-18 18:40:30|||||||||3
1721328040000|2024-07-18 18:40:40|||||||||2
1721328050000|2024-07-18 18:40:50|||||||||8
1721328060000|2024-07-18 18:41:00|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|79
1721328070000|2024-07-18 18:41:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|13
1721328080000|2024-07-18 18:41:20|||||||||1
1721328090000|2024-07-18 18:41:30|||||||||2
1721328100000|2024-07-18 18:41:40|||||||||2
1721328110000|2024-07-18 18:41:50|||||||||59
1721328120000|2024-07-18 18:42:00|||||||||2
1721328130000|2024-07-18 18:42:10|||||||||2
1721328140000|2024-07-18 18:42:20|15.52|15.36|15.47|15.31|15.52|15.36|15.47|15.31|97
1721328150000|2024-07-18 18:42:30|||||||||2
1721328160000|2024-07-18 18:42:40|||||||||2
1721328170000|2024-07-18 18:42:50|||||||||4
1721328180000|2024-07-18 18:43:00|||||||||3
1721328190000|2024-07-18 18:43:10|||||||||2
1721328200000|2024-07-18 18:43:20|||||||||3
1721328210000|2024-07-18 18:43:30|||||||||3
1721328220000|2024-07-18 18:43:40|||||||||2
1721328230000|2024-07-18 18:43:50|||||||||5
1721328240000|2024-07-18 18:44:00|||||||||2
1721328250000|2024-07-18 18:44:10|15.5|15.34|15.52|15.36|15.52|15.36|15.5|15.34|15
1721328260000|2024-07-18 18:44:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|10
1721328270000|2024-07-18 18:44:30|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|77
1721328280000|2024-07-18 18:44:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|15
1721328290000|2024-07-18 18:44:50|||||||||7
1721328300000|2024-07-18 18:45:00|||||||||7
1721328310000|2024-07-18 18:45:10|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|22
1721328320000|2024-07-18 18:45:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|7
1721328330000|2024-07-18 18:45:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|12
1721328340000|2024-07-18 18:45:40|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|6
1721328350000|2024-07-18 18:45:50|||||||||3
1721328360000|2024-07-18 18:46:00|||||||||3
1721328370000|2024-07-18 18:46:10|||||||||22
1721328380000|2024-07-18 18:46:20|||||||||3
1721328390000|2024-07-18 18:46:30|||||||||24
1721328400000|2024-07-18 18:46:40|||||||||2
1721328410000|2024-07-18 18:46:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|24
1721328420000|2024-07-18 18:47:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|17
1721328430000|2024-07-18 18:47:10|||||||||6
1721328440000|2024-07-18 18:47:20|||||||||41
1721328450000|2024-07-18 18:47:30|||||||||10
1721328460000|2024-07-18 18:47:40|||||||||5
1721328470000|2024-07-18 18:47:50|||||||||8
1721328480000|2024-07-18 18:48:00|||||||||6
1721328490000|2024-07-18 18:48:10|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|172
1721328510000|2024-07-18 18:48:30|15.49|15.33|15.52|15.36|15.52|15.36|15.49|15.33|8
1721328520000|2024-07-18 18:48:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|5
1721328540000|2024-07-18 18:49:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|43
1721328550000|2024-07-18 18:49:10|||||||||6
1721328560000|2024-07-18 18:49:20|15.49|15.33|15.52|15.36|15.52|15.36|15.49|15.33|20
1721328570000|2024-07-18 18:49:30|||||||||5
1721328580000|2024-07-18 18:49:40|||||||||3
1721328590000|2024-07-18 18:49:50|||||||||3
1721328600000|2024-07-18 18:50:00|||||||||1
1721328610000|2024-07-18 18:50:10|||||||||1
1721328620000|2024-07-18 18:50:20|||||||||2
1721328630000|2024-07-18 18:50:30|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|14
1721328650000|2024-07-18 18:50:50|15.47|15.31|15.49|15.33|15.52|15.36|15.47|15.31|13
1721328660000|2024-07-18 18:51:00|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|2
1721328670000|2024-07-18 18:51:10|||||||||1
1721328690000|2024-07-18 18:51:30|||||||||1
1721328700000|2024-07-18 18:51:40|||||||||2
1721328710000|2024-07-18 18:51:50|||||||||1
1721328720000|2024-07-18 18:52:00|||||||||4
1721328730000|2024-07-18 18:52:10|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|43
1721328750000|2024-07-18 18:52:30|||||||||2
1721328760000|2024-07-18 18:52:40|||||||||3
1721328780000|2024-07-18 18:53:00|||||||||2
1721328800000|2024-07-18 18:53:20|||||||||5
1721328810000|2024-07-18 18:53:30|||||||||5
1721328830000|2024-07-18 18:53:50|15.52|15.36|15.52|15.36|15.54|15.38|15.52|15.36|83
1721328840000|2024-07-18 18:54:00|||||||||10
1721328860000|2024-07-18 18:54:20|||||||||24
1721328870000|2024-07-18 18:54:30|15.47|15.31|15.47|15.31|15.52|15.36|15.47|15.31|163
1721328880000|2024-07-18 18:54:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|11
1721328890000|2024-07-18 18:54:50|||||||||25
1721328900000|2024-07-18 18:55:00|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|49
1721328920000|2024-07-18 18:55:20|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|18
1721328930000|2024-07-18 18:55:30|||||||||5
1721328940000|2024-07-18 18:55:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|17
1721328950000|2024-07-18 18:55:50|||||||||25
1721328960000|2024-07-18 18:56:00|||||||||3
1721328970000|2024-07-18 18:56:10|15.5|15.34|15.47|15.31|15.5|15.34|15.47|15.31|5
1721328980000|2024-07-18 18:56:20|||||||||6
1721328990000|2024-07-18 18:56:30|15.52|15.36|15.5|15.34|15.52|15.36|15.47|15.31|31
1721329000000|2024-07-18 18:56:40|15.47|15.31|15.47|15.31|15.5|15.34|15.47|15.31|0
1721329010000|2024-07-18 18:56:50|15.52|15.36|15.5|15.34|15.52|15.36|15.47|15.31|40
1721329020000|2024-07-18 18:57:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|2
1721329030000|2024-07-18 18:57:10|||||||||1
1721329050000|2024-07-18 18:57:30|||||||||1
1721329080000|2024-07-18 18:58:00|||||||||3
1721329090000|2024-07-18 18:58:10|||||||||2
1721329100000|2024-07-18 18:58:20|||||||||36
1721329110000|2024-07-18 18:58:30|||||||||2
1721329120000|2024-07-18 18:58:40|||||||||5
1721329130000|2024-07-18 18:58:50|||||||||7
1721329140000|2024-07-18 18:59:00|||||||||5
1721329160000|2024-07-18 18:59:20|||||||||9
1721329170000|2024-07-18 18:59:30|||||||||33
1721329180000|2024-07-18 18:59:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|7
1721329190000|2024-07-18 18:59:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|23
1721329200000|2024-07-18 19:00:00|15.47|15.31|15.5|15.34|15.5|15.34|15.47|15.31|23
1721329210000|2024-07-18 19:00:10|15.52|15.36|15.47|15.31|15.52|15.36|15.47|15.31|15
1721329220000|2024-07-18 19:00:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|13
1721329230000|2024-07-18 19:00:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|122
1721329240000|2024-07-18 19:00:40|||||||||62
1721329250000|2024-07-18 19:00:50|||||||||13
1721329260000|2024-07-18 19:01:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|125
1721329270000|2024-07-18 19:01:10|15.47|15.31|15.42|15.26|15.47|15.31|15.42|15.26|71
1721329280000|2024-07-18 19:01:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|18
1721329290000|2024-07-18 19:01:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|30
1721329310000|2024-07-18 19:01:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|5
1721329320000|2024-07-18 19:02:00|15.45|15.29|15.47|15.31|15.47|15.31|15.42|15.26|30
1721329330000|2024-07-18 19:02:10|||||||||3
1721329340000|2024-07-18 19:02:20|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|54
1721329350000|2024-07-18 19:02:30|||||||||42
1721329360000|2024-07-18 19:02:40|||||||||2
1721329370000|2024-07-18 19:02:50|15.45|15.29|15.47|15.31|15.47|15.31|15.42|15.26|8
1721329380000|2024-07-18 19:03:00|||||||||2
1721329390000|2024-07-18 19:03:10|||||||||3
1721329400000|2024-07-18 19:03:20|||||||||4
1721329410000|2024-07-18 19:03:30|||||||||5
1721329430000|2024-07-18 19:03:50|||||||||2
1721329440000|2024-07-18 19:04:00|||||||||94
1721329450000|2024-07-18 19:04:10|15.52|15.36|15.52|15.36|15.52|15.36|15.47|15.31|136
1721329460000|2024-07-18 19:04:20|||||||||2
1721329480000|2024-07-18 19:04:40|||||||||4
1721329490000|2024-07-18 19:04:50|||||||||5
1721329500000|2024-07-18 19:05:00|||||||||34
1721329510000|2024-07-18 19:05:10|||||||||13
1721329520000|2024-07-18 19:05:20|||||||||5
1721329530000|2024-07-18 19:05:30|||||||||3
1721329540000|2024-07-18 19:05:40|||||||||27
1721329550000|2024-07-18 19:05:50|||||||||3
1721329560000|2024-07-18 19:06:00|||||||||228
1721329570000|2024-07-18 19:06:10|||||||||12
1721329580000|2024-07-18 19:06:20|15.47|15.31|15.47|15.31|15.52|15.36|15.47|15.31|57
1721329590000|2024-07-18 19:06:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|5
1721329600000|2024-07-18 19:06:40|||||||||3
1721329610000|2024-07-18 19:06:50|||||||||8
1721329620000|2024-07-18 19:07:00|||||||||5
1721329630000|2024-07-18 19:07:10|||||||||4
1721329640000|2024-07-18 19:07:20|||||||||2
1721329650000|2024-07-18 19:07:30|||||||||3
1721329660000|2024-07-18 19:07:40|||||||||5
1721329670000|2024-07-18 19:07:50|||||||||4
1721329680000|2024-07-18 19:08:00|||||||||3
1721329690000|2024-07-18 19:08:10|||||||||3
1721329700000|2024-07-18 19:08:20|||||||||2
1721329710000|2024-07-18 19:08:30|||||||||87
1721329720000|2024-07-18 19:08:40|||||||||3
1721329730000|2024-07-18 19:08:50|||||||||4
1721329740000|2024-07-18 19:09:00|||||||||5
1721329750000|2024-07-18 19:09:10|||||||||26
1721329760000|2024-07-18 19:09:20|||||||||2
1721329770000|2024-07-18 19:09:30|||||||||3
1721329780000|2024-07-18 19:09:40|||||||||4
1721329790000|2024-07-18 19:09:50|||||||||2
1721329800000|2024-07-18 19:10:00|||||||||3
1721329810000|2024-07-18 19:10:10|||||||||46
1721329820000|2024-07-18 19:10:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|30
1721329830000|2024-07-18 19:10:30|15.52|15.36|15.54|15.38|15.57|15.41|15.52|15.36|55
1721329840000|2024-07-18 19:10:40|15.52|15.36|15.57|15.41|15.57|15.41|15.52|15.36|18
1721329850000|2024-07-18 19:10:50|15.54|15.38|15.52|15.36|15.57|15.41|15.52|15.36|25
1721329860000|2024-07-18 19:11:00|||||||||7
1721329870000|2024-07-18 19:11:10|||||||||6
1721329880000|2024-07-18 19:11:20|||||||||18
1721329890000|2024-07-18 19:11:30|||||||||7
1721329900000|2024-07-18 19:11:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|49
1721329910000|2024-07-18 19:11:50|||||||||4
1721329920000|2024-07-18 19:12:00|15.52|15.36|15.57|15.41|15.57|15.41|15.52|15.36|42
1721329930000|2024-07-18 19:12:10|||||||||5
1721329940000|2024-07-18 19:12:20|||||||||20
1721329950000|2024-07-18 19:12:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|80
1721329960000|2024-07-18 19:12:40|||||||||8
1721329970000|2024-07-18 19:12:50|||||||||6
1721329980000|2024-07-18 19:13:00|||||||||12
1721329990000|2024-07-18 19:13:10|||||||||5
1721330000000|2024-07-18 19:13:20|||||||||172
1721330010000|2024-07-18 19:13:30|||||||||7
1721330020000|2024-07-18 19:13:40|||||||||9
1721330030000|2024-07-18 19:13:50|||||||||3
1721330040000|2024-07-18 19:14:00|||||||||83
1721330050000|2024-07-18 19:14:10|||||||||11
1721330060000|2024-07-18 19:14:20|||||||||20
1721330070000|2024-07-18 19:14:30|||||||||10
1721330080000|2024-07-18 19:14:40|15.59|15.43|15.62|15.46|15.62|15.46|15.59|15.43|63
1721330090000|2024-07-18 19:14:50|15.59|15.43|15.62|15.46|15.62|15.46|15.59|15.43|29
1721330100000|2024-07-18 19:15:00|15.57|15.41|15.57|15.41|15.62|15.46|15.57|15.41|109
1721330110000|2024-07-18 19:15:10|||||||||62
1721330120000|2024-07-18 19:15:20|||||||||56
1721330130000|2024-07-18 19:15:30|15.59|15.43|15.57|15.41|15.62|15.46|15.57|15.41|42
1721330140000|2024-07-18 19:15:40|||||||||2
1721330150000|2024-07-18 19:15:50|||||||||3
1721330160000|2024-07-18 19:16:00|||||||||2
1721330170000|2024-07-18 19:16:10|||||||||48
1721330180000|2024-07-18 19:16:20|||||||||9
1721330190000|2024-07-18 19:16:30|||||||||3
1721330200000|2024-07-18 19:16:40|||||||||2
1721330210000|2024-07-18 19:16:50|||||||||4
1721330220000|2024-07-18 19:17:00|||||||||22
1721330230000|2024-07-18 19:17:10|||||||||2
1721330240000|2024-07-18 19:17:20|||||||||2
1721330250000|2024-07-18 19:17:30|||||||||3
1721330260000|2024-07-18 19:17:40|||||||||3
1721330270000|2024-07-18 19:17:50|||||||||3
1721330280000|2024-07-18 19:18:00|||||||||3
1721330290000|2024-07-18 19:18:10|||||||||3
1721330300000|2024-07-18 19:18:20|||||||||3
1721330310000|2024-07-18 19:18:30|||||||||2
1721330320000|2024-07-18 19:18:40|||||||||14
1721330330000|2024-07-18 19:18:50|||||||||6
1721330340000|2024-07-18 19:19:00|||||||||3
1721330350000|2024-07-18 19:19:10|||||||||4
1721330360000|2024-07-18 19:19:20|||||||||2
1721330370000|2024-07-18 19:19:30|||||||||38
1721330380000|2024-07-18 19:19:40|||||||||5
1721330390000|2024-07-18 19:19:50|||||||||5
1721330400000|2024-07-18 19:20:00|||||||||25
1721330410000|2024-07-18 19:20:10|||||||||12
1721330420000|2024-07-18 19:20:20|||||||||9
1721330430000|2024-07-18 19:20:30|||||||||6
1721330440000|2024-07-18 19:20:40|||||||||53
1721330450000|2024-07-18 19:20:50|||||||||42
1721330470000|2024-07-18 19:21:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|225
1721330480000|2024-07-18 19:21:20|15.61|15.45|15.57|15.41|15.61|15.45|15.57|15.41|80
1721330490000|2024-07-18 19:21:30|||||||||1
1721330500000|2024-07-18 19:21:40|||||||||1
1721330510000|2024-07-18 19:21:50|||||||||4
1721330520000|2024-07-18 19:22:00|||||||||7
1721330530000|2024-07-18 19:22:10|||||||||4
1721330540000|2024-07-18 19:22:20|||||||||21
1721330550000|2024-07-18 19:22:30|||||||||12
1721330560000|2024-07-18 19:22:40|||||||||4
1721330570000|2024-07-18 19:22:50|||||||||4
1721330580000|2024-07-18 19:23:00|||||||||8
1721330590000|2024-07-18 19:23:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|21
1721330600000|2024-07-18 19:23:20|||||||||28
1721330610000|2024-07-18 19:23:30|||||||||8
1721330620000|2024-07-18 19:23:40|15.61|15.45|15.57|15.41|15.61|15.45|15.57|15.41|121
1721330630000|2024-07-18 19:23:50|||||||||6
1721330640000|2024-07-18 19:24:00|15.61|15.45|15.57|15.41|15.61|15.45|15.57|15.41|39
1721330650000|2024-07-18 19:24:10|15.61|15.45|15.57|15.41|15.61|15.45|15.57|15.41|150
1721330660000|2024-07-18 19:24:20|||||||||15
1721330670000|2024-07-18 19:24:30|||||||||5
1721330680000|2024-07-18 19:24:40|||||||||19
1721330690000|2024-07-18 19:24:50|||||||||3
1721330700000|2024-07-18 19:25:00|||||||||4
1721330720000|2024-07-18 19:25:20|||||||||4
1721330730000|2024-07-18 19:25:30|||||||||10
1721330740000|2024-07-18 19:25:40|15.52|15.36|15.57|15.41|15.57|15.41|15.52|15.36|128
1721330750000|2024-07-18 19:25:50|15.54|15.38|15.52|15.36|15.54|15.38|15.52|15.36|54
1721330760000|2024-07-18 19:26:00|15.54|15.38|15.52|15.36|15.57|15.41|15.52|15.36|35
1721330770000|2024-07-18 19:26:10|||||||||2
1721330780000|2024-07-18 19:26:20|||||||||4
1721330790000|2024-07-18 19:26:30|||||||||27
1721330800000|2024-07-18 19:26:40|||||||||1
1721330810000|2024-07-18 19:26:50|15.57|15.41|15.52|15.36|15.57|15.41|15.52|15.36|27
1721330820000|2024-07-18 19:27:00|||||||||5
1721330830000|2024-07-18 19:27:10|||||||||6
1721330840000|2024-07-18 19:27:20|||||||||1
1721330850000|2024-07-18 19:27:30|||||||||2
1721330860000|2024-07-18 19:27:40|||||||||8
1721330870000|2024-07-18 19:27:50|||||||||30
1721330880000|2024-07-18 19:28:00|||||||||5
1721330930000|2024-07-18 19:28:50|||||||||2
1721330950000|2024-07-18 19:29:10|||||||||6
1721330960000|2024-07-18 19:29:20|||||||||1
1721330970000|2024-07-18 19:29:30|||||||||1
1721330980000|2024-07-18 19:29:40|||||||||29
1721330990000|2024-07-18 19:29:50|||||||||11
1721331000000|2024-07-18 19:30:00|||||||||12
1721331010000|2024-07-18 19:30:10|||||||||43
1721331020000|2024-07-18 19:30:20|||||||||2
1721331030000|2024-07-18 19:30:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|162
1721331040000|2024-07-18 19:30:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|85
1721331050000|2024-07-18 19:30:50|||||||||18
1721331060000|2024-07-18 19:31:00|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|42
1721331070000|2024-07-18 19:31:10|||||||||7
1721331080000|2024-07-18 19:31:20|||||||||3
1721331110000|2024-07-18 19:31:50|||||||||1
1721331120000|2024-07-18 19:32:00|||||||||3
1721331150000|2024-07-18 19:32:30|||||||||4
1721331170000|2024-07-18 19:32:50|||||||||2
1721331180000|2024-07-18 19:33:00|||||||||4
1721331190000|2024-07-18 19:33:10|||||||||15
1721331200000|2024-07-18 19:33:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|67
1721331210000|2024-07-18 19:33:30|15.52|15.36|15.47|15.31|15.52|15.36|15.47|15.31|226
1721331230000|2024-07-18 19:33:50|||||||||2
1721331240000|2024-07-18 19:34:00|||||||||17
1721331250000|2024-07-18 19:34:10|||||||||2
1721331270000|2024-07-18 19:34:30|||||||||1
1721331290000|2024-07-18 19:34:50|||||||||39
1721331300000|2024-07-18 19:35:00|||||||||9
1721331320000|2024-07-18 19:35:20|||||||||1
1721331330000|2024-07-18 19:35:30|||||||||1
1721331340000|2024-07-18 19:35:40|||||||||1
1721331350000|2024-07-18 19:35:50|||||||||1
1721331360000|2024-07-18 19:36:00|||||||||16
1721331370000|2024-07-18 19:36:10|||||||||6
1721331380000|2024-07-18 19:36:20|||||||||17
1721331390000|2024-07-18 19:36:30|||||||||31
1721331400000|2024-07-18 19:36:40|||||||||33
1721331410000|2024-07-18 19:36:50|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|89
1721331420000|2024-07-18 19:37:00|||||||||36
1721331430000|2024-07-18 19:37:10|||||||||89
1721331440000|2024-07-18 19:37:20|||||||||3
1721331450000|2024-07-18 19:37:30|||||||||7
1721331460000|2024-07-18 19:37:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|79
1721331470000|2024-07-18 19:37:50|||||||||4
1721331480000|2024-07-18 19:38:00|15.47|15.31|15.47|15.31|15.47|15.31|15.42|15.26|101
1721331490000|2024-07-18 19:38:10|||||||||3
1721331500000|2024-07-18 19:38:20|||||||||9
1721331510000|2024-07-18 19:38:30|||||||||7
1721331520000|2024-07-18 19:38:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|17
1721331530000|2024-07-18 19:38:50|||||||||4
1721331540000|2024-07-18 19:39:00|||||||||3
1721331550000|2024-07-18 19:39:10|||||||||3
1721331560000|2024-07-18 19:39:20|15.37|15.21|15.37|15.21|15.42|15.26|15.37|15.21|90
1721331570000|2024-07-18 19:39:30|15.39|15.23|15.37|15.21|15.42|15.26|15.37|15.21|25
1721331580000|2024-07-18 19:39:40|15.42|15.26|15.42|15.26|15.42|15.26|15.37|15.21|70
1721331590000|2024-07-18 19:39:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|52
1721331600000|2024-07-18 19:40:00|||||||||34
1721331610000|2024-07-18 19:40:10|||||||||8
1721331620000|2024-07-18 19:40:20|||||||||5
1721331630000|2024-07-18 19:40:30|||||||||7
1721331640000|2024-07-18 19:40:40|||||||||2
1721331650000|2024-07-18 19:40:50|||||||||55
1721331660000|2024-07-18 19:41:00|||||||||6
1721331670000|2024-07-18 19:41:10|||||||||36
1721331680000|2024-07-18 19:41:20|15.32|15.16|15.32|15.16|15.37|15.21|15.32|15.16|438
1721331690000|2024-07-18 19:41:30|15.37|15.21|15.37|15.21|15.37|15.21|15.32|15.16|67
1721331700000|2024-07-18 19:41:40|15.32|15.16|15.37|15.21|15.37|15.21|15.32|15.16|105
1721331710000|2024-07-18 19:41:50|||||||||7
1721331720000|2024-07-18 19:42:00|||||||||5
1721331730000|2024-07-18 19:42:10|||||||||8
1721331740000|2024-07-18 19:42:20|||||||||15
1721331750000|2024-07-18 19:42:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|237
1721331760000|2024-07-18 19:42:40|||||||||10
1721331770000|2024-07-18 19:42:50|||||||||1
1721331780000|2024-07-18 19:43:00|||||||||13
1721331790000|2024-07-18 19:43:10|||||||||21
1721331800000|2024-07-18 19:43:20|||||||||2
1721331810000|2024-07-18 19:43:30|||||||||2
1721331820000|2024-07-18 19:43:40|||||||||6
1721331830000|2024-07-18 19:43:50|||||||||10
1721331840000|2024-07-18 19:44:00|||||||||90
1721331850000|2024-07-18 19:44:10|||||||||7
1721331860000|2024-07-18 19:44:20|||||||||3
1721331870000|2024-07-18 19:44:30|||||||||7
1721331880000|2024-07-18 19:44:40|||||||||15
1721331890000|2024-07-18 19:44:50|15.37|15.21|15.37|15.21|15.37|15.21|15.32|15.16|301
1721331900000|2024-07-18 19:45:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|9
1721331910000|2024-07-18 19:45:10|||||||||12
1721331920000|2024-07-18 19:45:20|||||||||16
1721331930000|2024-07-18 19:45:30|||||||||12
1721331940000|2024-07-18 19:45:40|||||||||4
1721331950000|2024-07-18 19:45:50|||||||||7
1721331960000|2024-07-18 19:46:00|||||||||34
1721331970000|2024-07-18 19:46:10|||||||||54
1721331980000|2024-07-18 19:46:20|||||||||12
1721331990000|2024-07-18 19:46:30|||||||||29
1721332000000|2024-07-18 19:46:40|15.34|15.18|15.37|15.21|15.37|15.21|15.32|15.16|243
1721332010000|2024-07-18 19:46:50|15.32|15.16|15.32|15.16|15.37|15.21|15.32|15.16|38
1721332020000|2024-07-18 19:47:00|15.37|15.21|15.34|15.18|15.37|15.21|15.32|15.16|18
1721332030000|2024-07-18 19:47:10|15.32|15.16|15.32|15.16|15.37|15.21|15.32|15.16|34
1721332040000|2024-07-18 19:47:20|||||||||89
1721332050000|2024-07-18 19:47:30|||||||||4
1721332060000|2024-07-18 19:47:40|||||||||41
1721332070000|2024-07-18 19:47:50|||||||||9
1721332080000|2024-07-18 19:48:00|||||||||19
1721332090000|2024-07-18 19:48:10|||||||||7
1721332100000|2024-07-18 19:48:20|||||||||32
1721332110000|2024-07-18 19:48:30|||||||||19
1721332120000|2024-07-18 19:48:40|||||||||2
1721332130000|2024-07-18 19:48:50|||||||||124
1721332140000|2024-07-18 19:49:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|121
1721332150000|2024-07-18 19:49:10|||||||||39
1721332160000|2024-07-18 19:49:20|||||||||59
1721332170000|2024-07-18 19:49:30|||||||||73
1721332180000|2024-07-18 19:49:40|||||||||3
1721332190000|2024-07-18 19:49:50|||||||||19
1721332200000|2024-07-18 19:50:00|15.32|15.16|15.32|15.16|15.32|15.16|15.27|15.11|493
1721332210000|2024-07-18 19:50:10|15.28|15.12|15.32|15.16|15.32|15.16|15.28|15.12|360
1721332220000|2024-07-18 19:50:20|15.28|15.12|15.28|15.12|15.32|15.16|15.28|15.12|145
1721332230000|2024-07-18 19:50:30|15.3|15.14|15.32|15.16|15.32|15.16|15.28|15.12|93
1721332240000|2024-07-18 19:50:40|||||||||17
1721332250000|2024-07-18 19:50:50|||||||||46
1721332260000|2024-07-18 19:51:00|||||||||51
1721332270000|2024-07-18 19:51:10|||||||||82
1721332280000|2024-07-18 19:51:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|29
1721332290000|2024-07-18 19:51:30|||||||||12
1721332300000|2024-07-18 19:51:40|||||||||41
1721332310000|2024-07-18 19:51:50|||||||||28
1721332320000|2024-07-18 19:52:00|||||||||13
1721332330000|2024-07-18 19:52:10|||||||||23
1721332340000|2024-07-18 19:52:20|||||||||6
1721332350000|2024-07-18 19:52:30|||||||||97
1721332360000|2024-07-18 19:52:40|||||||||140
1721332370000|2024-07-18 19:52:50|||||||||4
1721332380000|2024-07-18 19:53:00|||||||||21
1721332390000|2024-07-18 19:53:10|||||||||4
1721332400000|2024-07-18 19:53:20|||||||||24
1721332410000|2024-07-18 19:53:30|||||||||24
1721332420000|2024-07-18 19:53:40|||||||||24
1721332430000|2024-07-18 19:53:50|||||||||25
1721332440000|2024-07-18 19:54:00|15.42|15.26|15.37|15.21|15.42|15.26|15.37|15.21|118
1721332450000|2024-07-18 19:54:10|||||||||10
1721332460000|2024-07-18 19:54:20|||||||||21
1721332470000|2024-07-18 19:54:30|||||||||23
1721332480000|2024-07-18 19:54:40|||||||||44
1721332490000|2024-07-18 19:54:50|||||||||96
1721332500000|2024-07-18 19:55:00|||||||||198
1721332510000|2024-07-18 19:55:10|||||||||329
1721332520000|2024-07-18 19:55:20|||||||||38
1721332530000|2024-07-18 19:55:30|||||||||14
1721332540000|2024-07-18 19:55:40|15.33|15.17|15.32|15.16|15.37|15.21|15.32|15.16|292
1721332550000|2024-07-18 19:55:50|15.37|15.21|15.32|15.16|15.37|15.21|15.32|15.16|80
1721332560000|2024-07-18 19:56:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|23
1721332570000|2024-07-18 19:56:10|15.32|15.16|15.32|15.16|15.37|15.21|15.32|15.16|243
1721332580000|2024-07-18 19:56:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|134
1721332590000|2024-07-18 19:56:30|||||||||23
1721332600000|2024-07-18 19:56:40|||||||||22
1721332610000|2024-07-18 19:56:50|15.42|15.26|15.37|15.21|15.42|15.26|15.37|15.21|142
1721332620000|2024-07-18 19:57:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|68
1721332630000|2024-07-18 19:57:10|||||||||18
1721332640000|2024-07-18 19:57:20|||||||||135
1721332650000|2024-07-18 19:57:30|||||||||90
1721332660000|2024-07-18 19:57:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|94
1721332670000|2024-07-18 19:57:50|||||||||21
1721332680000|2024-07-18 19:58:00|15.42|15.26|15.42|15.26|15.47|15.31|15.42|15.26|200
1721332690000|2024-07-18 19:58:10|||||||||43
1721332700000|2024-07-18 19:58:20|||||||||131
1721332710000|2024-07-18 19:58:30|||||||||60
1721332720000|2024-07-18 19:58:40|||||||||49
1721332730000|2024-07-18 19:58:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|126
1721332740000|2024-07-18 19:59:00|||||||||77
1721332750000|2024-07-18 19:59:10|||||||||135
1721332760000|2024-07-18 19:59:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|96
1721332770000|2024-07-18 19:59:30|||||||||116
1721332780000|2024-07-18 19:59:40|||||||||126
1721332790000|2024-07-18 19:59:50|||||||||265
1721332800000|2024-07-18 20:00:00|||||||||151
1721332810000|2024-07-18 20:00:10|||||||||36
1721332820000|2024-07-18 20:00:20|||||||||7
1721332830000|2024-07-18 20:00:30|||||||||15
1721332840000|2024-07-18 20:00:40|||||||||12
1721332850000|2024-07-18 20:00:50|||||||||26
1721332860000|2024-07-18 20:01:00|||||||||20
1721332870000|2024-07-18 20:01:10|||||||||51
1721332880000|2024-07-18 20:01:20|||||||||8
1721332890000|2024-07-18 20:01:30|||||||||11
1721332900000|2024-07-18 20:01:40|||||||||6
1721332910000|2024-07-18 20:01:50|||||||||9
1721332920000|2024-07-18 20:02:00|||||||||4
1721332930000|2024-07-18 20:02:10|||||||||28
1721332940000|2024-07-18 20:02:20|||||||||4
1721332950000|2024-07-18 20:02:30|||||||||19
1721332960000|2024-07-18 20:02:40|||||||||5
1721332970000|2024-07-18 20:02:50|||||||||6
1721332980000|2024-07-18 20:03:00|||||||||5
1721332990000|2024-07-18 20:03:10|||||||||53
1721333000000|2024-07-18 20:03:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|13
1721333010000|2024-07-18 20:03:30|||||||||4
1721333020000|2024-07-18 20:03:40|||||||||35
1721333030000|2024-07-18 20:03:50|||||||||6
1721333040000|2024-07-18 20:04:00|||||||||15
1721333050000|2024-07-18 20:04:10|||||||||2
1721333060000|2024-07-18 20:04:20|||||||||3
1721333070000|2024-07-18 20:04:30|||||||||21
1721333080000|2024-07-18 20:04:40|||||||||5
1721333090000|2024-07-18 20:04:50|||||||||40
1721333100000|2024-07-18 20:05:00|||||||||14
1721333110000|2024-07-18 20:05:10|||||||||9
1721333120000|2024-07-18 20:05:20|||||||||13
1721333130000|2024-07-18 20:05:30|||||||||19
1721333140000|2024-07-18 20:05:40|||||||||13
1721333150000|2024-07-18 20:05:50|||||||||12
1721333160000|2024-07-18 20:06:00|||||||||29
1721333170000|2024-07-18 20:06:10|||||||||41
1721333180000|2024-07-18 20:06:20|||||||||52
1721333190000|2024-07-18 20:06:30|||||||||27
1721333200000|2024-07-18 20:06:40|||||||||9
1721333210000|2024-07-18 20:06:50|||||||||21
1721333220000|2024-07-18 20:07:00|||||||||10
1721333230000|2024-07-18 20:07:10|||||||||14
1721333240000|2024-07-18 20:07:20|||||||||4
1721333250000|2024-07-18 20:07:30|||||||||3
1721333260000|2024-07-18 20:07:40|||||||||9
1721333270000|2024-07-18 20:07:50|||||||||7
1721333280000|2024-07-18 20:08:00|||||||||44
1721333290000|2024-07-18 20:08:10|||||||||436
1721333300000|2024-07-18 20:08:20|||||||||15
1721333310000|2024-07-18 20:08:30|||||||||5
1721333320000|2024-07-18 20:08:40|||||||||3
1721333330000|2024-07-18 20:08:50|||||||||14
1721333340000|2024-07-18 20:09:00|||||||||6
1721333350000|2024-07-18 20:09:10|||||||||2
1721333360000|2024-07-18 20:09:20|15.46|15.3|15.42|15.26|15.46|15.3|15.42|15.26|22
1721333370000|2024-07-18 20:09:30|||||||||3
1721333380000|2024-07-18 20:09:40|||||||||103
1721333390000|2024-07-18 20:09:50|||||||||2
1721333400000|2024-07-18 20:10:00|||||||||54
1721333410000|2024-07-18 20:10:10|||||||||6
1721333420000|2024-07-18 20:10:20|||||||||27
1721333430000|2024-07-18 20:10:30|||||||||5
1721333440000|2024-07-18 20:10:40|||||||||15
1721333450000|2024-07-18 20:10:50|||||||||3
1721333460000|2024-07-18 20:11:00|||||||||12
1721333470000|2024-07-18 20:11:10|||||||||6
1721333480000|2024-07-18 20:11:20|||||||||5
1721333490000|2024-07-18 20:11:30|||||||||5
1721333500000|2024-07-18 20:11:40|||||||||3
1721333510000|2024-07-18 20:11:50|||||||||4
1721333520000|2024-07-18 20:12:00|||||||||67
1721333530000|2024-07-18 20:12:10|||||||||55
1721333540000|2024-07-18 20:12:20|||||||||3
1721333550000|2024-07-18 20:12:30|||||||||4
1721333560000|2024-07-18 20:12:40|||||||||2
1721333570000|2024-07-18 20:12:50|||||||||4
1721333580000|2024-07-18 20:13:00|||||||||4
1721333590000|2024-07-18 20:13:10|||||||||3
1721333600000|2024-07-18 20:13:20|||||||||4
1721333610000|2024-07-18 20:13:30|||||||||5
1721333620000|2024-07-18 20:13:40|||||||||30
1721333630000|2024-07-18 20:13:50|||||||||43
1721333640000|2024-07-18 20:14:00|||||||||56
1721333650000|2024-07-18 20:14:10|||||||||7
1721333660000|2024-07-18 20:14:20|||||||||5
1721333670000|2024-07-18 20:14:30|||||||||4
1721333680000|2024-07-18 20:14:40|||||||||11
1721333690000|2024-07-18 20:14:50|||||||||240
1721334600000|2024-07-18 20:30:00|||||||||1
1721334690000|2024-07-18 20:31:30|||||||||13
1721334720000|2024-07-18 20:32:00|||||||||1
1721334750000|2024-07-18 20:32:30|||||||||3
1721334780000|2024-07-18 20:33:00|||||||||1
1721334810000|2024-07-18 20:33:30|||||||||10
1721334820000|2024-07-18 20:33:40|||||||||1
1721334880000|2024-07-18 20:34:40|||||||||6
1721334920000|2024-07-18 20:35:20|||||||||71
1721334930000|2024-07-18 20:35:30|||||||||1
1721334970000|2024-07-18 20:36:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|20
1721334980000|2024-07-18 20:36:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721335160000|2024-07-18 20:39:20|||||||||26
1721335210000|2024-07-18 20:40:10|||||||||4
1721335230000|2024-07-18 20:40:30|||||||||5
1721335240000|2024-07-18 20:40:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|2
1721335420000|2024-07-18 20:43:40|||||||||26
1721335450000|2024-07-18 20:44:10|||||||||1
1721335460000|2024-07-18 20:44:20|||||||||12
1721335470000|2024-07-18 20:44:30|||||||||59
1721335490000|2024-07-18 20:44:50|||||||||5
1721335660000|2024-07-18 20:47:40|||||||||7
1721335690000|2024-07-18 20:48:10|||||||||6
1721335700000|2024-07-18 20:48:20|||||||||31
1721335710000|2024-07-18 20:48:30|||||||||1
1721335880000|2024-07-18 20:51:20|||||||||1
1721335910000|2024-07-18 20:51:50|||||||||3
1721336040000|2024-07-18 20:54:00|||||||||2
1721336050000|2024-07-18 20:54:10|||||||||1
1721336070000|2024-07-18 20:54:30|||||||||1
1721336150000|2024-07-18 20:55:50|||||||||11
1721336160000|2024-07-18 20:56:00|||||||||1
1721336260000|2024-07-18 20:57:40|||||||||1
1721336300000|2024-07-18 20:58:20|||||||||51
1721336370000|2024-07-18 20:59:30|||||||||22
1721336390000|2024-07-18 20:59:50|||||||||17
1721340010000|2024-07-18 22:00:10|||||||||7
1721340030000|2024-07-18 22:00:30|||||||||2
1721340060000|2024-07-18 22:01:00|||||||||13
1721340150000|2024-07-18 22:02:30|||||||||1
1721340230000|2024-07-18 22:03:50|||||||||192
1721340240000|2024-07-18 22:04:00|||||||||44
1721340300000|2024-07-18 22:05:00|||||||||1
1721340490000|2024-07-18 22:08:10|||||||||1
1721340710000|2024-07-18 22:11:50|15.37|15.21|15.42|15.26|15.42|15.26|15.37|15.21|93
1721340880000|2024-07-18 22:14:40|||||||||6
1721340900000|2024-07-18 22:15:00|||||||||2
1721341130000|2024-07-18 22:18:50|||||||||4
1721341160000|2024-07-18 22:19:20|||||||||1
1721341270000|2024-07-18 22:21:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|75
1721341280000|2024-07-18 22:21:20|||||||||1
1721341290000|2024-07-18 22:21:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|6
1721341330000|2024-07-18 22:22:10|||||||||1
1721341340000|2024-07-18 22:22:20|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|6
1721341370000|2024-07-18 22:22:50|15.47|15.31|15.45|15.29|15.47|15.31|15.45|15.29|0
1721341390000|2024-07-18 22:23:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|5
1721341740000|2024-07-18 22:29:00|||||||||1
1721342030000|2024-07-18 22:33:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|13
1721342040000|2024-07-18 22:34:00|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|1
1721342100000|2024-07-18 22:35:00|||||||||4
1721342130000|2024-07-18 22:35:30|||||||||1
1721342150000|2024-07-18 22:35:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|29
1721342180000|2024-07-18 22:36:20|||||||||2
1721342330000|2024-07-18 22:38:50|||||||||2
1721342440000|2024-07-18 22:40:40|||||||||35
1721342770000|2024-07-18 22:46:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1721342990000|2024-07-18 22:49:50|||||||||7
1721343080000|2024-07-18 22:51:20|||||||||1
1721343170000|2024-07-18 22:52:50|||||||||1
1721343190000|2024-07-18 22:53:10|||||||||1
1721343600000|2024-07-18 23:00:00|||||||||1
1721343620000|2024-07-18 23:00:20|||||||||4
1721343930000|2024-07-18 23:05:30|||||||||1
1721344040000|2024-07-18 23:07:20|||||||||10
1721344730000|2024-07-18 23:18:50|||||||||1
1721344790000|2024-07-18 23:19:50|||||||||2
1721345340000|2024-07-18 23:29:00|||||||||2
1721345740000|2024-07-18 23:35:40|||||||||1
1721345800000|2024-07-18 23:36:40|||||||||1
1721345850000|2024-07-18 23:37:30|||||||||1
1721346310000|2024-07-18 23:45:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|25
1721346430000|2024-07-18 23:47:10|||||||||2
1721346510000|2024-07-18 23:48:30|||||||||3
1721346570000|2024-07-18 23:49:30|||||||||2
1721347210000|2024-07-19 00:00:10|||||||||5
1721347220000|2024-07-19 00:00:20|||||||||1
1721347250000|2024-07-19 00:00:50|||||||||1
1721347350000|2024-07-19 00:02:30|||||||||1
1721347390000|2024-07-19 00:03:10|||||||||1
1721347450000|2024-07-19 00:04:10|||||||||2
1721347550000|2024-07-19 00:05:50|||||||||4
1721347630000|2024-07-19 00:07:10|||||||||1
1721347670000|2024-07-19 00:07:50|||||||||2
1721347680000|2024-07-19 00:08:00|||||||||3
1721348010000|2024-07-19 00:13:30|||||||||1
1721348120000|2024-07-19 00:15:20|||||||||1
1721348200000|2024-07-19 00:16:40|||||||||2
1721348860000|2024-07-19 00:27:40|||||||||1
1721348870000|2024-07-19 00:27:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|31
1721349020000|2024-07-19 00:30:20|||||||||3
1721349060000|2024-07-19 00:31:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|3
1721349100000|2024-07-19 00:31:40|||||||||1
1721349190000|2024-07-19 00:33:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|35
1721349210000|2024-07-19 00:33:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721349230000|2024-07-19 00:33:50|||||||||3
1721349620000|2024-07-19 00:40:20|||||||||1
1721349700000|2024-07-19 00:41:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721349720000|2024-07-19 00:42:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|4
1721350670000|2024-07-19 00:57:50|||||||||2
1721350870000|2024-07-19 01:01:10|||||||||1
1721351700000|2024-07-19 01:15:00|||||||||1
1721351720000|2024-07-19 01:15:20|||||||||3
1721351740000|2024-07-19 01:15:40|||||||||3
1721351760000|2024-07-19 01:16:00|||||||||2
1721351810000|2024-07-19 01:16:50|||||||||2
1721351880000|2024-07-19 01:18:00|||||||||1
1721352060000|2024-07-19 01:21:00|||||||||5
1721352070000|2024-07-19 01:21:10|||||||||1
1721352100000|2024-07-19 01:21:40|||||||||4
1721352370000|2024-07-19 01:26:10|||||||||1
1721352690000|2024-07-19 01:31:30|||||||||4
1721353690000|2024-07-19 01:48:10|||||||||1
1721353750000|2024-07-19 01:49:10|||||||||1
1721354610000|2024-07-19 02:03:30|||||||||1
1721355070000|2024-07-19 02:11:10|||||||||1
1721355120000|2024-07-19 02:12:00|||||||||4
1721355150000|2024-07-19 02:12:30|||||||||1
1721355190000|2024-07-19 02:13:10|||||||||5
1721355840000|2024-07-19 02:24:00|||||||||4
1721356260000|2024-07-19 02:31:00|||||||||1
1721357250000|2024-07-19 02:47:30|||||||||1
1721357810000|2024-07-19 02:56:50|||||||||1
1721358570000|2024-07-19 03:09:30|||||||||1
1721358600000|2024-07-19 03:10:00|||||||||4
1721360130000|2024-07-19 03:35:30|||||||||5
1721360150000|2024-07-19 03:35:50|||||||||2
1721362160000|2024-07-19 04:09:20|||||||||1
1721362320000|2024-07-19 04:12:00|||||||||1
1721363070000|2024-07-19 04:24:30|||||||||25
1721363110000|2024-07-19 04:25:10|||||||||2
1721363770000|2024-07-19 04:36:10|||||||||2
1721363810000|2024-07-19 04:36:50|||||||||1
1721364630000|2024-07-19 04:50:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721364840000|2024-07-19 04:54:00|||||||||1
1721364930000|2024-07-19 04:55:30|||||||||3
1721364970000|2024-07-19 04:56:10|||||||||2
1721365260000|2024-07-19 05:01:00|||||||||1
1721365340000|2024-07-19 05:02:20|||||||||1
1721366730000|2024-07-19 05:25:30|||||||||6
1721366780000|2024-07-19 05:26:20|||||||||4
1721367010000|2024-07-19 05:30:10|||||||||1
1721367310000|2024-07-19 05:35:10|||||||||1
1721367540000|2024-07-19 05:39:00|||||||||1
1721367950000|2024-07-19 05:45:50|||||||||1
1721367970000|2024-07-19 05:46:10|||||||||15
1721368000000|2024-07-19 05:46:40|||||||||2
1721368250000|2024-07-19 05:50:50|||||||||20
1721368300000|2024-07-19 05:51:40|||||||||2
1721368320000|2024-07-19 05:52:00|||||||||2
1721369170000|2024-07-19 06:06:10|||||||||1
1721369190000|2024-07-19 06:06:30|||||||||1
1721369210000|2024-07-19 06:06:50|||||||||1
1721369270000|2024-07-19 06:07:50|||||||||1
1721369350000|2024-07-19 06:09:10|||||||||1
1721369400000|2024-07-19 06:10:00|||||||||1
1721369420000|2024-07-19 06:10:20|||||||||3
1721369720000|2024-07-19 06:15:20|||||||||3
1721369740000|2024-07-19 06:15:40|||||||||1
1721369810000|2024-07-19 06:16:50|||||||||1
1721369850000|2024-07-19 06:17:30|||||||||1
1721369950000|2024-07-19 06:19:10|||||||||1
1721370160000|2024-07-19 06:22:40|||||||||2
1721370270000|2024-07-19 06:24:30|||||||||1
1721370380000|2024-07-19 06:26:20|||||||||2
1721370510000|2024-07-19 06:28:30|||||||||1
1721370560000|2024-07-19 06:29:20|||||||||1
1721370600000|2024-07-19 06:30:00|||||||||4
1721370660000|2024-07-19 06:31:00|||||||||1
1721370820000|2024-07-19 06:33:40|||||||||2
1721370850000|2024-07-19 06:34:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|37
1721370860000|2024-07-19 06:34:20|||||||||1
1721370890000|2024-07-19 06:34:50|||||||||1
1721370930000|2024-07-19 06:35:30|||||||||1
1721371010000|2024-07-19 06:36:50|||||||||1
1721371050000|2024-07-19 06:37:30|||||||||1
1721371090000|2024-07-19 06:38:10|||||||||3
1721371130000|2024-07-19 06:38:50|||||||||1
1721371240000|2024-07-19 06:40:40|||||||||1
1721371270000|2024-07-19 06:41:10|||||||||1
1721371300000|2024-07-19 06:41:40|||||||||1
1721371330000|2024-07-19 06:42:10|||||||||5
1721371340000|2024-07-19 06:42:20|||||||||1
1721371370000|2024-07-19 06:42:50|||||||||1
1721371380000|2024-07-19 06:43:00|||||||||1
1721371430000|2024-07-19 06:43:50|||||||||1
1721371460000|2024-07-19 06:44:20|||||||||1
1721371500000|2024-07-19 06:45:00|||||||||1
1721371560000|2024-07-19 06:46:00|||||||||1
1721371610000|2024-07-19 06:46:50|||||||||1
1721371680000|2024-07-19 06:48:00|||||||||1
1721371690000|2024-07-19 06:48:10|||||||||1
1721371740000|2024-07-19 06:49:00|||||||||1
1721371780000|2024-07-19 06:49:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|34
1721371800000|2024-07-19 06:50:00|||||||||2
1721371810000|2024-07-19 06:50:10|||||||||54
1721371890000|2024-07-19 06:51:30|||||||||1
1721371900000|2024-07-19 06:51:40|||||||||1
1721371920000|2024-07-19 06:52:00|15.58|15.42|15.57|15.41|15.58|15.42|15.57|15.41|1
1721371930000|2024-07-19 06:52:10|15.58|15.42|15.62|15.46|15.62|15.46|15.58|15.42|66
1721371940000|2024-07-19 06:52:20|||||||||2
1721371950000|2024-07-19 06:52:30|||||||||4
1721371960000|2024-07-19 06:52:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|2
1721371970000|2024-07-19 06:52:50|15.58|15.42|15.58|15.42|15.6|15.44|15.58|15.42|9
1721371980000|2024-07-19 06:53:00|15.6|15.44|15.6|15.44|15.6|15.44|15.58|15.42|11
1721372000000|2024-07-19 06:53:20|15.58|15.42|15.62|15.46|15.62|15.46|15.58|15.42|39
1721372080000|2024-07-19 06:54:40|||||||||10
1721372220000|2024-07-19 06:57:00|||||||||5
1721372260000|2024-07-19 06:57:40|||||||||1
1721372320000|2024-07-19 06:58:40|15.63|15.47|15.67|15.51|15.67|15.51|15.63|15.47|10
1721372340000|2024-07-19 06:59:00|||||||||1
1721372380000|2024-07-19 06:59:40|||||||||1
1721372420000|2024-07-19 07:00:20|||||||||1
1721372430000|2024-07-19 07:00:30|||||||||2
1721372460000|2024-07-19 07:01:00|||||||||2
1721372480000|2024-07-19 07:01:20|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|2
1721372490000|2024-07-19 07:01:30|15.67|15.51|15.72|15.56|15.72|15.56|15.67|15.51|7
1721372500000|2024-07-19 07:01:40|||||||||21
1721372530000|2024-07-19 07:02:10|||||||||1
1721372570000|2024-07-19 07:02:50|||||||||5
1721372580000|2024-07-19 07:03:00|||||||||1
1721372590000|2024-07-19 07:03:10|||||||||2
1721372620000|2024-07-19 07:03:40|||||||||1
1721372630000|2024-07-19 07:03:50|||||||||1
1721372640000|2024-07-19 07:04:00|||||||||4
1721372650000|2024-07-19 07:04:10|||||||||1
1721372660000|2024-07-19 07:04:20|||||||||1
1721372670000|2024-07-19 07:04:30|||||||||3
1721372680000|2024-07-19 07:04:40|||||||||2
1721372700000|2024-07-19 07:05:00|||||||||7
1721372720000|2024-07-19 07:05:20|||||||||21
1721372730000|2024-07-19 07:05:30|||||||||1
1721372740000|2024-07-19 07:05:40|||||||||2
1721372750000|2024-07-19 07:05:50|||||||||1
1721372760000|2024-07-19 07:06:00|||||||||5
1721372770000|2024-07-19 07:06:10|||||||||2
1721372780000|2024-07-19 07:06:20|||||||||2
1721372790000|2024-07-19 07:06:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|22
1721372820000|2024-07-19 07:07:00|||||||||1
1721372830000|2024-07-19 07:07:10|||||||||4
1721372840000|2024-07-19 07:07:20|||||||||2
1721372850000|2024-07-19 07:07:30|||||||||39
1721372860000|2024-07-19 07:07:40|15.82|15.66|15.82|15.66|15.82|15.66|15.79|15.63|91
1721372880000|2024-07-19 07:08:00|||||||||13
1721372890000|2024-07-19 07:08:10|||||||||6
1721372920000|2024-07-19 07:08:40|||||||||21
1721372930000|2024-07-19 07:08:50|||||||||69
1721372940000|2024-07-19 07:09:00|||||||||1
1721372950000|2024-07-19 07:09:10|||||||||2
1721372960000|2024-07-19 07:09:20|15.87|15.71|15.87|15.71|15.87|15.71|15.84|15.68|58
1721372970000|2024-07-19 07:09:30|||||||||2
1721372980000|2024-07-19 07:09:40|||||||||6
1721372990000|2024-07-19 07:09:50|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|12
1721373000000|2024-07-19 07:10:00|15.84|15.68|15.87|15.71|15.87|15.71|15.84|15.68|3
1721373020000|2024-07-19 07:10:20|||||||||2
1721373030000|2024-07-19 07:10:30|15.89|15.73|15.87|15.71|15.91|15.75|15.87|15.71|13
1721373040000|2024-07-19 07:10:40|15.89|15.73|15.92|15.76|15.92|15.76|15.89|15.73|2
1721373050000|2024-07-19 07:10:50|||||||||1
1721373060000|2024-07-19 07:11:00|||||||||14
1721373070000|2024-07-19 07:11:10|||||||||4
1721373080000|2024-07-19 07:11:20|||||||||7
1721373090000|2024-07-19 07:11:30|||||||||5
1721373100000|2024-07-19 07:11:40|||||||||1
1721373140000|2024-07-19 07:12:20|||||||||1
1721373150000|2024-07-19 07:12:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|4
1721373160000|2024-07-19 07:12:40|||||||||3
1721373170000|2024-07-19 07:12:50|||||||||1
1721373200000|2024-07-19 07:13:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|124
1721373210000|2024-07-19 07:13:30|15.87|15.71|15.82|15.66|15.87|15.71|15.82|15.66|21
1721373220000|2024-07-19 07:13:40|15.84|15.68|15.84|15.68|15.84|15.68|15.82|15.66|6
1721373230000|2024-07-19 07:13:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|1
1721373240000|2024-07-19 07:14:00|||||||||2
1721373280000|2024-07-19 07:14:40|||||||||42
1721373290000|2024-07-19 07:14:50|||||||||49
1721373300000|2024-07-19 07:15:00|||||||||17
1721373320000|2024-07-19 07:15:20|||||||||1
1721373340000|2024-07-19 07:15:40|||||||||30
1721373360000|2024-07-19 07:16:00|||||||||2
1721373380000|2024-07-19 07:16:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|204
1721373390000|2024-07-19 07:16:30|||||||||4
1721373440000|2024-07-19 07:17:20|||||||||11
1721373460000|2024-07-19 07:17:40|||||||||14
1721373480000|2024-07-19 07:18:00|||||||||4
1721373500000|2024-07-19 07:18:20|||||||||20
1721373530000|2024-07-19 07:18:50|||||||||21
1721373550000|2024-07-19 07:19:10|||||||||1
1721373560000|2024-07-19 07:19:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|235
1721373610000|2024-07-19 07:20:10|15.77|15.61|15.82|15.66|15.82|15.66|15.77|15.61|32
1721373650000|2024-07-19 07:20:50|||||||||2
1721373810000|2024-07-19 07:23:30|||||||||1
1721373820000|2024-07-19 07:23:40|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|11
1721373840000|2024-07-19 07:24:00|15.8|15.64|15.77|15.61|15.82|15.66|15.77|15.61|14
1721373850000|2024-07-19 07:24:10|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|1
1721373860000|2024-07-19 07:24:20|15.78|15.62|15.82|15.66|15.82|15.66|15.78|15.62|37
1721373870000|2024-07-19 07:24:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|9
1721373880000|2024-07-19 07:24:40|15.78|15.62|15.82|15.66|15.82|15.66|15.78|15.62|18
1721373890000|2024-07-19 07:24:50|15.8|15.64|15.82|15.66|15.82|15.66|15.78|15.62|11
1721373980000|2024-07-19 07:26:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|15
1721374000000|2024-07-19 07:26:40|||||||||4
1721374020000|2024-07-19 07:27:00|||||||||1
1721374070000|2024-07-19 07:27:50|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|21
1721374080000|2024-07-19 07:28:00|15.87|15.71|15.82|15.66|15.87|15.71|15.82|15.66|31
1721374110000|2024-07-19 07:28:30|||||||||2
1721374160000|2024-07-19 07:29:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|19
1721374170000|2024-07-19 07:29:30|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|11
1721374180000|2024-07-19 07:29:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|3
1721374190000|2024-07-19 07:29:50|15.87|15.71|15.87|15.71|15.87|15.71|15.85|15.69|1
1721374210000|2024-07-19 07:30:10|||||||||2
1721374250000|2024-07-19 07:30:50|15.82|15.66|15.82|15.66|15.85|15.69|15.82|15.66|11
1721374280000|2024-07-19 07:31:20|||||||||1
1721374300000|2024-07-19 07:31:40|||||||||1
1721374310000|2024-07-19 07:31:50|||||||||1
1721374340000|2024-07-19 07:32:20|||||||||1
1721374380000|2024-07-19 07:33:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|11
1721374440000|2024-07-19 07:34:00|15.82|15.66|15.82|15.66|15.82|15.66|15.8|15.64|11
1721374460000|2024-07-19 07:34:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|15
1721374470000|2024-07-19 07:34:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1721374580000|2024-07-19 07:36:20|||||||||2
1721374600000|2024-07-19 07:36:40|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|27
1721374660000|2024-07-19 07:37:40|||||||||1
1721374670000|2024-07-19 07:37:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|14
1721374680000|2024-07-19 07:38:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1721374740000|2024-07-19 07:39:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|2
1721374750000|2024-07-19 07:39:10|15.92|15.76|15.9|15.74|15.92|15.76|15.87|15.71|12
1721374760000|2024-07-19 07:39:20|15.92|15.76|15.87|15.71|15.92|15.76|15.87|15.71|0
1721374810000|2024-07-19 07:40:10|||||||||1
1721374830000|2024-07-19 07:40:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|21
1721374840000|2024-07-19 07:40:40|15.9|15.74|15.9|15.74|15.92|15.76|15.9|15.74|17
1721374850000|2024-07-19 07:40:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1721374870000|2024-07-19 07:41:10|||||||||2
1721374890000|2024-07-19 07:41:30|15.97|15.81|15.97|15.81|15.97|15.81|15.95|15.79|29
1721374900000|2024-07-19 07:41:40|15.95|15.79|15.92|15.76|15.97|15.81|15.92|15.76|5
1721374910000|2024-07-19 07:41:50|||||||||1
1721374920000|2024-07-19 07:42:00|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|5
1721374930000|2024-07-19 07:42:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1721374940000|2024-07-19 07:42:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1721374950000|2024-07-19 07:42:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1721374960000|2024-07-19 07:42:40|||||||||2
1721374980000|2024-07-19 07:43:00|15.95|15.79|15.97|15.81|15.97|15.81|15.95|15.79|3
1721374990000|2024-07-19 07:43:10|15.95|15.79|15.92|15.76|15.95|15.79|15.92|15.76|1
1721375000000|2024-07-19 07:43:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1721375010000|2024-07-19 07:43:30|||||||||35
1721375050000|2024-07-19 07:44:10|||||||||47
1721375080000|2024-07-19 07:44:40|15.95|15.79|15.95|15.79|15.95|15.79|15.92|15.76|22
1721375090000|2024-07-19 07:44:50|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|10
1721375100000|2024-07-19 07:45:00|15.95|15.79|15.97|15.81|15.97|15.81|15.95|15.79|1
1721375110000|2024-07-19 07:45:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|2
1721375120000|2024-07-19 07:45:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|10
1721375140000|2024-07-19 07:45:40|15.95|15.79|15.92|15.76|15.97|15.81|15.92|15.76|15
1721375190000|2024-07-19 07:46:30|||||||||1
1721375200000|2024-07-19 07:46:40|15.95|15.79|15.92|15.76|15.97|15.81|15.92|15.76|14
1721375220000|2024-07-19 07:47:00|15.95|15.79|15.92|15.76|15.95|15.79|15.92|15.76|2
1721375240000|2024-07-19 07:47:20|||||||||1
1721375260000|2024-07-19 07:47:40|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|38
1721375320000|2024-07-19 07:48:40|||||||||7
1721375350000|2024-07-19 07:49:10|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|10
1721375370000|2024-07-19 07:49:30|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|2
1721375380000|2024-07-19 07:49:40|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|8
1721375410000|2024-07-19 07:50:10|||||||||3
1721375430000|2024-07-19 07:50:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|79
1721375440000|2024-07-19 07:50:40|||||||||12
1721375460000|2024-07-19 07:51:00|||||||||1
1721375470000|2024-07-19 07:51:10|||||||||4
1721375490000|2024-07-19 07:51:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|6
1721375520000|2024-07-19 07:52:00|15.82|15.66|15.85|15.69|15.85|15.69|15.82|15.66|13
1721375530000|2024-07-19 07:52:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1721375570000|2024-07-19 07:52:50|15.85|15.69|15.85|15.69|15.87|15.71|15.82|15.66|23
1721375580000|2024-07-19 07:53:00|15.87|15.71|15.87|15.71|15.87|15.71|15.82|15.66|15
1721375630000|2024-07-19 07:53:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|7
1721375730000|2024-07-19 07:55:30|15.77|15.61|15.8|15.64|15.8|15.64|15.77|15.61|27
1721375740000|2024-07-19 07:55:40|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|6
1721375750000|2024-07-19 07:55:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|1
1721375780000|2024-07-19 07:56:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|38
1721375800000|2024-07-19 07:56:40|||||||||23
1721375860000|2024-07-19 07:57:40|||||||||1
1721376000000|2024-07-19 08:00:00|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|12
1721376010000|2024-07-19 08:00:10|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|17
1721376020000|2024-07-19 08:00:20|||||||||1
1721376080000|2024-07-19 08:01:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|43
1721376090000|2024-07-19 08:01:30|||||||||20
1721376100000|2024-07-19 08:01:40|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|12
1721376140000|2024-07-19 08:02:20|||||||||1
1721376170000|2024-07-19 08:02:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|41
1721376250000|2024-07-19 08:04:10|||||||||3
1721376290000|2024-07-19 08:04:50|||||||||1
1721376320000|2024-07-19 08:05:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|11
1721376330000|2024-07-19 08:05:30|15.82|15.66|15.77|15.61|15.82|15.66|15.77|15.61|3
1721376360000|2024-07-19 08:06:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|3
1721376410000|2024-07-19 08:06:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|5
1721376420000|2024-07-19 08:07:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|1
1721376450000|2024-07-19 08:07:30|||||||||1
1721376460000|2024-07-19 08:07:40|||||||||1
1721376480000|2024-07-19 08:08:00|||||||||1
1721376490000|2024-07-19 08:08:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|12
1721376500000|2024-07-19 08:08:20|15.87|15.71|15.82|15.66|15.87|15.71|15.82|15.66|9
1721376510000|2024-07-19 08:08:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1721376520000|2024-07-19 08:08:40|15.85|15.69|15.87|15.71|15.87|15.71|15.82|15.66|9
1721376530000|2024-07-19 08:08:50|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|26
1721376570000|2024-07-19 08:09:30|15.85|15.69|15.85|15.69|15.85|15.69|15.82|15.66|36
1721376580000|2024-07-19 08:09:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|4
1721376590000|2024-07-19 08:09:50|||||||||12
1721376620000|2024-07-19 08:10:20|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|12
1721376650000|2024-07-19 08:10:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|19
1721376680000|2024-07-19 08:11:20|||||||||1
1721376710000|2024-07-19 08:11:50|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|25
1721376720000|2024-07-19 08:12:00|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|10
1721376730000|2024-07-19 08:12:10|||||||||4
1721376750000|2024-07-19 08:12:30|||||||||1
1721376800000|2024-07-19 08:13:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|31
1721376820000|2024-07-19 08:13:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|22
1721376830000|2024-07-19 08:13:50|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|0
1721376870000|2024-07-19 08:14:30|||||||||2
1721376900000|2024-07-19 08:15:00|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|7
1721376910000|2024-07-19 08:15:10|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|9
1721376920000|2024-07-19 08:15:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|29
1721376950000|2024-07-19 08:15:50|||||||||7
1721376990000|2024-07-19 08:16:30|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|100
1721377000000|2024-07-19 08:16:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|21
1721377020000|2024-07-19 08:17:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|85
1721377040000|2024-07-19 08:17:20|||||||||1
1721377050000|2024-07-19 08:17:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1721377080000|2024-07-19 08:18:00|||||||||6
1721377090000|2024-07-19 08:18:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|90
1721377110000|2024-07-19 08:18:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1721377120000|2024-07-19 08:18:40|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|12
1721377130000|2024-07-19 08:18:50|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|1
1721377150000|2024-07-19 08:19:10|||||||||104
1721377210000|2024-07-19 08:20:10|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|2
1721377220000|2024-07-19 08:20:20|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|3
1721377230000|2024-07-19 08:20:30|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|0
1721377240000|2024-07-19 08:20:40|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|2
1721377250000|2024-07-19 08:20:50|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|4
1721377260000|2024-07-19 08:21:00|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|5
1721377270000|2024-07-19 08:21:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|1
1721377280000|2024-07-19 08:21:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1721377300000|2024-07-19 08:21:40|||||||||1
1721377350000|2024-07-19 08:22:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|27
1721377400000|2024-07-19 08:23:20|15.95|15.79|15.97|15.81|15.97|15.81|15.95|15.79|20
1721377410000|2024-07-19 08:23:30|||||||||2
1721377420000|2024-07-19 08:23:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1721377430000|2024-07-19 08:23:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1721377440000|2024-07-19 08:24:00|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|8
1721377450000|2024-07-19 08:24:10|||||||||2
1721377480000|2024-07-19 08:24:40|||||||||129
1721377490000|2024-07-19 08:24:50|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|21
1721377520000|2024-07-19 08:25:20|||||||||2
1721377550000|2024-07-19 08:25:50|||||||||109
1721377560000|2024-07-19 08:26:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|3
1721377570000|2024-07-19 08:26:10|15.92|15.76|15.87|15.71|15.92|15.76|15.87|15.71|1
1721377580000|2024-07-19 08:26:20|||||||||1
1721377610000|2024-07-19 08:26:50|15.83|15.67|15.87|15.71|15.87|15.71|15.83|15.67|235
1721377630000|2024-07-19 08:27:10|||||||||1
1721377640000|2024-07-19 08:27:20|||||||||3
1721377660000|2024-07-19 08:27:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|22
1721377670000|2024-07-19 08:27:50|||||||||10
1721377680000|2024-07-19 08:28:00|||||||||5
1721377690000|2024-07-19 08:28:10|||||||||2
1721377760000|2024-07-19 08:29:20|||||||||6
1721377780000|2024-07-19 08:29:40|||||||||1
1721377800000|2024-07-19 08:30:00|||||||||11
1721377810000|2024-07-19 08:30:10|||||||||50
1721377830000|2024-07-19 08:30:30|||||||||2
1721377850000|2024-07-19 08:30:50|||||||||1
1721377870000|2024-07-19 08:31:10|||||||||245
1721377880000|2024-07-19 08:31:20|||||||||1
1721377890000|2024-07-19 08:31:30|||||||||2
1721377900000|2024-07-19 08:31:40|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|12
1721377910000|2024-07-19 08:31:50|||||||||10
1721377920000|2024-07-19 08:32:00|||||||||1
1721377930000|2024-07-19 08:32:10|||||||||2
1721377950000|2024-07-19 08:32:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|21
1721377960000|2024-07-19 08:32:40|||||||||4
1721377970000|2024-07-19 08:32:50|15.8|15.64|15.8|15.64|15.8|15.64|15.77|15.61|36
1721377980000|2024-07-19 08:33:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1721377990000|2024-07-19 08:33:10|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|17
1721378060000|2024-07-19 08:34:20|||||||||1
1721378080000|2024-07-19 08:34:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|26
1721378090000|2024-07-19 08:34:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|4
1721378100000|2024-07-19 08:35:00|15.85|15.69|15.82|15.66|15.85|15.69|15.82|15.66|10
1721378140000|2024-07-19 08:35:40|||||||||4
1721378150000|2024-07-19 08:35:50|||||||||1
1721378160000|2024-07-19 08:36:00|||||||||1
1721378200000|2024-07-19 08:36:40|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|15
1721378280000|2024-07-19 08:38:00|||||||||1
1721378290000|2024-07-19 08:38:10|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|75
1721378300000|2024-07-19 08:38:20|||||||||1
1721378350000|2024-07-19 08:39:10|15.82|15.66|15.77|15.61|15.82|15.66|15.77|15.61|16
1721378360000|2024-07-19 08:39:20|15.82|15.66|15.77|15.61|15.82|15.66|15.77|15.61|5
1721378390000|2024-07-19 08:39:50|||||||||4
1721378540000|2024-07-19 08:42:20|15.82|15.66|15.82|15.66|15.82|15.66|15.77|15.61|35
1721378550000|2024-07-19 08:42:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|22
1721378560000|2024-07-19 08:42:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|11
1721378570000|2024-07-19 08:42:50|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|3
1721378590000|2024-07-19 08:43:10|15.8|15.64|15.8|15.64|15.8|15.64|15.77|15.61|10
1721378600000|2024-07-19 08:43:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1721378620000|2024-07-19 08:43:40|||||||||29
1721378630000|2024-07-19 08:43:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|1
1721378680000|2024-07-19 08:44:40|||||||||1
1721378690000|2024-07-19 08:44:50|||||||||11
1721378710000|2024-07-19 08:45:10|||||||||274
1721378750000|2024-07-19 08:45:50|||||||||1
1721378760000|2024-07-19 08:46:00|||||||||3
1721378820000|2024-07-19 08:47:00|15.82|15.66|15.8|15.64|15.82|15.66|15.8|15.64|4
1721378830000|2024-07-19 08:47:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1721378860000|2024-07-19 08:47:40|||||||||3
1721378910000|2024-07-19 08:48:30|||||||||1
1721378990000|2024-07-19 08:49:50|||||||||9
1721379010000|2024-07-19 08:50:10|||||||||1
1721379090000|2024-07-19 08:51:30|||||||||2
1721379100000|2024-07-19 08:51:40|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|24
1721379110000|2024-07-19 08:51:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|5
1721379120000|2024-07-19 08:52:00|15.77|15.61|15.77|15.61|15.8|15.64|15.77|15.61|6
1721379130000|2024-07-19 08:52:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|9
1721379150000|2024-07-19 08:52:30|||||||||6
1721379170000|2024-07-19 08:52:50|||||||||1
1721379180000|2024-07-19 08:53:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|1
1721379200000|2024-07-19 08:53:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|8
1721379290000|2024-07-19 08:54:50|||||||||8
1721379300000|2024-07-19 08:55:00|||||||||10
1721379320000|2024-07-19 08:55:20|||||||||6
1721379330000|2024-07-19 08:55:30|||||||||11
1721379400000|2024-07-19 08:56:40|15.77|15.61|15.82|15.66|15.82|15.66|15.77|15.61|47
1721379430000|2024-07-19 08:57:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|2
1721379440000|2024-07-19 08:57:20|15.82|15.66|15.77|15.61|15.82|15.66|15.77|15.61|0
1721379470000|2024-07-19 08:57:50|||||||||1
1721379500000|2024-07-19 08:58:20|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|0
1721379530000|2024-07-19 08:58:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|38
1721379540000|2024-07-19 08:59:00|||||||||1
1721379550000|2024-07-19 08:59:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1721379560000|2024-07-19 08:59:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|0
1721379570000|2024-07-19 08:59:30|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|0
1721379590000|2024-07-19 08:59:50|||||||||7
1721379620000|2024-07-19 09:00:20|||||||||1
1721379710000|2024-07-19 09:01:50|||||||||1
1721379770000|2024-07-19 09:02:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|70
1721379780000|2024-07-19 09:03:00|15.82|15.66|15.82|15.66|15.82|15.66|15.77|15.61|57
1721379790000|2024-07-19 09:03:10|||||||||12
1721379820000|2024-07-19 09:03:40|||||||||1
1721379840000|2024-07-19 09:04:00|||||||||18
1721379880000|2024-07-19 09:04:40|||||||||4
1721379940000|2024-07-19 09:05:40|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|57
1721379950000|2024-07-19 09:05:50|||||||||1
1721379960000|2024-07-19 09:06:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|14
1721380020000|2024-07-19 09:07:00|||||||||1
1721380180000|2024-07-19 09:09:40|||||||||5
1721380190000|2024-07-19 09:09:50|15.77|15.61|15.8|15.64|15.82|15.66|15.77|15.61|8
1721380200000|2024-07-19 09:10:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1721380270000|2024-07-19 09:11:10|||||||||1
1721380320000|2024-07-19 09:12:00|||||||||3
1721380360000|2024-07-19 09:12:40|||||||||1
1721380490000|2024-07-19 09:14:50|||||||||3
1721380500000|2024-07-19 09:15:00|||||||||2
1721380530000|2024-07-19 09:15:30|||||||||2
1721380560000|2024-07-19 09:16:00|||||||||2
1721380580000|2024-07-19 09:16:20|||||||||1
1721380600000|2024-07-19 09:16:40|||||||||1
1721380630000|2024-07-19 09:17:10|||||||||9
1721380640000|2024-07-19 09:17:20|||||||||4
1721380660000|2024-07-19 09:17:40|||||||||2
1721380680000|2024-07-19 09:18:00|||||||||2
1721380690000|2024-07-19 09:18:10|||||||||3
1721380710000|2024-07-19 09:18:30|||||||||2
1721380730000|2024-07-19 09:18:50|||||||||2
1721380760000|2024-07-19 09:19:20|||||||||2
1721380790000|2024-07-19 09:19:50|||||||||8
1721380810000|2024-07-19 09:20:10|||||||||2
1721380840000|2024-07-19 09:20:40|||||||||2
1721380860000|2024-07-19 09:21:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|151
1721380870000|2024-07-19 09:21:10|||||||||12
1721380880000|2024-07-19 09:21:20|||||||||1
1721380890000|2024-07-19 09:21:30|||||||||2
1721380910000|2024-07-19 09:21:50|||||||||2
1721380940000|2024-07-19 09:22:20|||||||||22
1721380970000|2024-07-19 09:22:50|||||||||3
1721381000000|2024-07-19 09:23:20|||||||||2
1721381020000|2024-07-19 09:23:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|24
1721381030000|2024-07-19 09:23:50|||||||||18
1721381040000|2024-07-19 09:24:00|||||||||2
1721381060000|2024-07-19 09:24:20|||||||||16
1721381070000|2024-07-19 09:24:30|||||||||2
1721381080000|2024-07-19 09:24:40|||||||||1
1721381090000|2024-07-19 09:24:50|||||||||9
1721381120000|2024-07-19 09:25:20|||||||||2
1721381160000|2024-07-19 09:26:00|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|100
1721381170000|2024-07-19 09:26:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|91
1721381200000|2024-07-19 09:26:40|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|5
1721381230000|2024-07-19 09:27:10|||||||||1
1721381250000|2024-07-19 09:27:30|||||||||4
1721381270000|2024-07-19 09:27:50|||||||||6
1721381320000|2024-07-19 09:28:40|||||||||20
1721381330000|2024-07-19 09:28:50|||||||||3
1721381340000|2024-07-19 09:29:00|||||||||1
1721381360000|2024-07-19 09:29:20|||||||||2
1721381390000|2024-07-19 09:29:50|||||||||3
1721381400000|2024-07-19 09:30:00|||||||||2
1721381450000|2024-07-19 09:30:50|||||||||1
1721381460000|2024-07-19 09:31:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|144
1721381490000|2024-07-19 09:31:30|||||||||6
1721381500000|2024-07-19 09:31:40|15.85|15.69|15.87|15.71|15.87|15.71|15.82|15.66|15
1721381540000|2024-07-19 09:32:20|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|24
1721381600000|2024-07-19 09:33:20|||||||||1
1721381620000|2024-07-19 09:33:40|||||||||1
1721381690000|2024-07-19 09:34:50|||||||||11
1721381710000|2024-07-19 09:35:10|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|77
1721381730000|2024-07-19 09:35:30|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|91
1721381780000|2024-07-19 09:36:20|||||||||6
1721381800000|2024-07-19 09:36:40|||||||||1
1721381810000|2024-07-19 09:36:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|11
1721381850000|2024-07-19 09:37:30|||||||||3
1721381870000|2024-07-19 09:37:50|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|83
1721381880000|2024-07-19 09:38:00|||||||||6
1721381890000|2024-07-19 09:38:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1721381900000|2024-07-19 09:38:20|||||||||2
1721381930000|2024-07-19 09:38:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1721381940000|2024-07-19 09:39:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|100
1721381950000|2024-07-19 09:39:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721381960000|2024-07-19 09:39:20|16.06|15.9|16.02|15.86|16.06|15.9|16.02|15.86|23
1721381990000|2024-07-19 09:39:50|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|18
1721382000000|2024-07-19 09:40:00|16.02|15.86|16.02|15.86|16.02|15.86|16.01|15.85|0
1721382010000|2024-07-19 09:40:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1721382020000|2024-07-19 09:40:20|||||||||2
1721382030000|2024-07-19 09:40:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721382040000|2024-07-19 09:40:40|||||||||20
1721382050000|2024-07-19 09:40:50|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|1
1721382070000|2024-07-19 09:41:10|16.01|15.85|16.01|15.85|16.02|15.86|16.01|15.85|2
1721382140000|2024-07-19 09:42:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|3
1721382150000|2024-07-19 09:42:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1721382180000|2024-07-19 09:43:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721382210000|2024-07-19 09:43:30|15.96|15.8|15.96|15.8|15.97|15.81|15.96|15.8|1
1721382290000|2024-07-19 09:44:50|||||||||4
1721382300000|2024-07-19 09:45:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|146
1721382330000|2024-07-19 09:45:30|||||||||1
1721382370000|2024-07-19 09:46:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|34
1721382390000|2024-07-19 09:46:30|||||||||1
1721382430000|2024-07-19 09:47:10|||||||||2
1721382440000|2024-07-19 09:47:20|||||||||6
1721382460000|2024-07-19 09:47:40|||||||||1
1721382470000|2024-07-19 09:47:50|||||||||2
1721382600000|2024-07-19 09:50:00|||||||||11
1721382610000|2024-07-19 09:50:10|15.91|15.75|15.92|15.76|15.92|15.76|15.87|15.71|57
1721382620000|2024-07-19 09:50:20|15.9|15.74|15.92|15.76|15.92|15.76|15.87|15.71|39
1721382630000|2024-07-19 09:50:30|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|7
1721382670000|2024-07-19 09:51:10|||||||||1
1721382700000|2024-07-19 09:51:40|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|4
1721382720000|2024-07-19 09:52:00|15.9|15.74|15.87|15.71|15.9|15.74|15.87|15.71|0
1721382760000|2024-07-19 09:52:40|||||||||9
1721382810000|2024-07-19 09:53:30|||||||||30
1721382820000|2024-07-19 09:53:40|||||||||1
1721382840000|2024-07-19 09:54:00|||||||||8
1721382880000|2024-07-19 09:54:40|||||||||1
1721382900000|2024-07-19 09:55:00|||||||||1
1721382910000|2024-07-19 09:55:10|||||||||1
1721382950000|2024-07-19 09:55:50|||||||||14
1721383040000|2024-07-19 09:57:20|||||||||11
1721383190000|2024-07-19 09:59:50|||||||||1
1721383250000|2024-07-19 10:00:50|15.85|15.69|15.82|15.66|15.85|15.69|15.82|15.66|16
1721383330000|2024-07-19 10:02:10|||||||||2
1721383400000|2024-07-19 10:03:20|||||||||21
1721383410000|2024-07-19 10:03:30|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|0
1721383440000|2024-07-19 10:04:00|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|0
1721383490000|2024-07-19 10:04:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|45
1721383540000|2024-07-19 10:05:40|||||||||1
1721383550000|2024-07-19 10:05:50|||||||||1
1721383620000|2024-07-19 10:07:00|||||||||1
1721383670000|2024-07-19 10:07:50|||||||||1
1721383680000|2024-07-19 10:08:00|||||||||1
1721383760000|2024-07-19 10:09:20|||||||||1
1721383780000|2024-07-19 10:09:40|||||||||1
1721383800000|2024-07-19 10:10:00|||||||||6
1721383810000|2024-07-19 10:10:10|15.82|15.66|15.82|15.66|15.82|15.66|15.8|15.64|8
1721383820000|2024-07-19 10:10:20|15.77|15.61|15.8|15.64|15.82|15.66|15.77|15.61|22
1721383830000|2024-07-19 10:10:30|15.77|15.61|15.8|15.64|15.82|15.66|15.77|15.61|14
1721383840000|2024-07-19 10:10:40|15.82|15.66|15.82|15.66|15.82|15.66|15.8|15.64|1
1721383930000|2024-07-19 10:12:10|||||||||127
1721383960000|2024-07-19 10:12:40|||||||||1
1721383970000|2024-07-19 10:12:50|||||||||4
1721384110000|2024-07-19 10:15:10|||||||||4
1721384220000|2024-07-19 10:17:00|||||||||2
1721384480000|2024-07-19 10:21:20|||||||||1
1721384630000|2024-07-19 10:23:50|||||||||2
1721384740000|2024-07-19 10:25:40|||||||||2
1721384770000|2024-07-19 10:26:10|||||||||1
1721384800000|2024-07-19 10:26:40|||||||||4
1721384810000|2024-07-19 10:26:50|||||||||4
1721384830000|2024-07-19 10:27:10|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|25
1721384850000|2024-07-19 10:27:30|||||||||3
1721384860000|2024-07-19 10:27:40|||||||||7
1721384890000|2024-07-19 10:28:10|||||||||5
1721384920000|2024-07-19 10:28:40|||||||||2
1721384960000|2024-07-19 10:29:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1721384980000|2024-07-19 10:29:40|||||||||7
1721385010000|2024-07-19 10:30:10|||||||||112
1721385060000|2024-07-19 10:31:00|||||||||1
1721385130000|2024-07-19 10:32:10|||||||||4
1721385140000|2024-07-19 10:32:20|||||||||1
1721385280000|2024-07-19 10:34:40|||||||||1
1721385290000|2024-07-19 10:34:50|||||||||1
1721385310000|2024-07-19 10:35:10|||||||||1
1721385550000|2024-07-19 10:39:10|||||||||5
1721385580000|2024-07-19 10:39:40|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|98
1721385590000|2024-07-19 10:39:50|15.8|15.64|15.8|15.64|15.82|15.66|15.78|15.62|11
1721385600000|2024-07-19 10:40:00|15.78|15.62|15.78|15.62|15.8|15.64|15.78|15.62|0
1721385620000|2024-07-19 10:40:20|||||||||1
1721385630000|2024-07-19 10:40:30|||||||||1
1721385950000|2024-07-19 10:45:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|4
1721385970000|2024-07-19 10:46:10|||||||||2
1721385980000|2024-07-19 10:46:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|22
1721386010000|2024-07-19 10:46:50|||||||||1
1721386040000|2024-07-19 10:47:20|||||||||2
1721386110000|2024-07-19 10:48:30|||||||||2
1721386210000|2024-07-19 10:50:10|||||||||1
1721386460000|2024-07-19 10:54:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|44
1721386520000|2024-07-19 10:55:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|35
1721386580000|2024-07-19 10:56:20|15.82|15.66|15.78|15.62|15.82|15.66|15.78|15.62|4
1721386590000|2024-07-19 10:56:30|15.8|15.64|15.78|15.62|15.8|15.64|15.78|15.62|0
1721386620000|2024-07-19 10:57:00|15.8|15.64|15.82|15.66|15.82|15.66|15.78|15.62|52
1721386640000|2024-07-19 10:57:20|||||||||1
1721386710000|2024-07-19 10:58:30|||||||||2
1721386740000|2024-07-19 10:59:00|||||||||9
1721386760000|2024-07-19 10:59:20|||||||||1
1721386780000|2024-07-19 10:59:40|||||||||4
1721386800000|2024-07-19 11:00:00|||||||||25
1721386810000|2024-07-19 11:00:10|15.8|15.64|15.82|15.66|15.82|15.66|15.78|15.62|8
1721386820000|2024-07-19 11:00:20|15.78|15.62|15.82|15.66|15.82|15.66|15.78|15.62|11
1721386830000|2024-07-19 11:00:30|||||||||11
1721386890000|2024-07-19 11:01:30|||||||||1
1721386900000|2024-07-19 11:01:40|||||||||3
1721386920000|2024-07-19 11:02:00|15.8|15.64|15.78|15.62|15.8|15.64|15.78|15.62|6
1721386930000|2024-07-19 11:02:10|||||||||2
1721387030000|2024-07-19 11:03:50|||||||||50
1721387040000|2024-07-19 11:04:00|||||||||2
1721387150000|2024-07-19 11:05:50|||||||||1
1721387210000|2024-07-19 11:06:50|||||||||3
1721387290000|2024-07-19 11:08:10|||||||||5
1721387370000|2024-07-19 11:09:30|||||||||1
1721387470000|2024-07-19 11:11:10|||||||||4
1721387530000|2024-07-19 11:12:10|||||||||2
1721387600000|2024-07-19 11:13:20|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|25
1721387610000|2024-07-19 11:13:30|||||||||1
1721387700000|2024-07-19 11:15:00|||||||||2
1721387740000|2024-07-19 11:15:40|||||||||1
1721387800000|2024-07-19 11:16:40|||||||||1
1721387810000|2024-07-19 11:16:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|14
1721387840000|2024-07-19 11:17:20|||||||||1
1721387850000|2024-07-19 11:17:30|||||||||1
1721387870000|2024-07-19 11:17:50|||||||||1
1721387890000|2024-07-19 11:18:10|||||||||3
1721387940000|2024-07-19 11:19:00|||||||||1
1721387980000|2024-07-19 11:19:40|||||||||1
1721388010000|2024-07-19 11:20:10|||||||||1
1721388030000|2024-07-19 11:20:30|||||||||1
1721388080000|2024-07-19 11:21:20|||||||||13
1721388120000|2024-07-19 11:22:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|85
1721388140000|2024-07-19 11:22:20|||||||||4
1721388150000|2024-07-19 11:22:30|||||||||2
1721388180000|2024-07-19 11:23:00|||||||||156
1721388200000|2024-07-19 11:23:20|||||||||1
1721388340000|2024-07-19 11:25:40|||||||||1
1721388380000|2024-07-19 11:26:20|||||||||5
1721388410000|2024-07-19 11:26:50|||||||||3
1721388430000|2024-07-19 11:27:10|||||||||3
1721388440000|2024-07-19 11:27:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|73
1721388460000|2024-07-19 11:27:40|||||||||1
1721388600000|2024-07-19 11:30:00|15.63|15.47|15.63|15.47|15.68|15.52|15.63|15.47|38
1721388650000|2024-07-19 11:30:50|15.68|15.52|15.63|15.47|15.68|15.52|15.63|15.47|15
1721388690000|2024-07-19 11:31:30|||||||||1
1721388910000|2024-07-19 11:35:10|||||||||2
1721388950000|2024-07-19 11:35:50|||||||||1
1721389070000|2024-07-19 11:37:50|||||||||2
1721389090000|2024-07-19 11:38:10|||||||||1
1721389140000|2024-07-19 11:39:00|||||||||3
1721389160000|2024-07-19 11:39:20|||||||||1
1721389190000|2024-07-19 11:39:50|||||||||1
1721389360000|2024-07-19 11:42:40|||||||||10
1721389510000|2024-07-19 11:45:10|||||||||1
1721389520000|2024-07-19 11:45:20|||||||||1
1721389640000|2024-07-19 11:47:20|||||||||1
1721389670000|2024-07-19 11:47:50|||||||||10
1721389680000|2024-07-19 11:48:00|||||||||2
1721389690000|2024-07-19 11:48:10|||||||||2
1721389750000|2024-07-19 11:49:10|||||||||2
1721389830000|2024-07-19 11:50:30|||||||||58
1721389840000|2024-07-19 11:50:40|||||||||10
1721389850000|2024-07-19 11:50:50|||||||||6
1721389870000|2024-07-19 11:51:10|||||||||2
1721389930000|2024-07-19 11:52:10|||||||||2
1721389950000|2024-07-19 11:52:30|||||||||23
1721389960000|2024-07-19 11:52:40|||||||||5
1721390000000|2024-07-19 11:53:20|||||||||3
1721390050000|2024-07-19 11:54:10|||||||||2
1721390080000|2024-07-19 11:54:40|||||||||34
1721390100000|2024-07-19 11:55:00|||||||||1
1721390120000|2024-07-19 11:55:20|||||||||2
1721390160000|2024-07-19 11:56:00|||||||||1
1721390180000|2024-07-19 11:56:20|||||||||2
1721390220000|2024-07-19 11:57:00|||||||||1
1721390240000|2024-07-19 11:57:20|||||||||2
1721390270000|2024-07-19 11:57:50|||||||||1
1721390280000|2024-07-19 11:58:00|||||||||1
1721390310000|2024-07-19 11:58:30|||||||||1
1721390340000|2024-07-19 11:59:00|||||||||1
1721390360000|2024-07-19 11:59:20|||||||||1
1721390390000|2024-07-19 11:59:50|||||||||1
1721390400000|2024-07-19 12:00:00|||||||||10
1721390460000|2024-07-19 12:01:00|||||||||1
1721390520000|2024-07-19 12:02:00|||||||||1
1721390580000|2024-07-19 12:03:00|||||||||3
1721390630000|2024-07-19 12:03:50|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|33
1721390640000|2024-07-19 12:04:00|||||||||5
1721390650000|2024-07-19 12:04:10|||||||||1
1721390680000|2024-07-19 12:04:40|||||||||1
1721390710000|2024-07-19 12:05:10|||||||||13
1721390760000|2024-07-19 12:06:00|||||||||122
1721390770000|2024-07-19 12:06:10|||||||||10
1721390810000|2024-07-19 12:06:50|||||||||71
1721390890000|2024-07-19 12:08:10|||||||||2
1721390970000|2024-07-19 12:09:30|||||||||3
1721390980000|2024-07-19 12:09:40|15.6|15.44|15.63|15.47|15.63|15.47|15.58|15.42|34
1721391140000|2024-07-19 12:12:20|||||||||1
1721391160000|2024-07-19 12:12:40|||||||||1
1721391250000|2024-07-19 12:14:10|||||||||27
1721391260000|2024-07-19 12:14:20|||||||||1
1721391290000|2024-07-19 12:14:50|||||||||2
1721391430000|2024-07-19 12:17:10|||||||||1
1721391450000|2024-07-19 12:17:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|67
1721391460000|2024-07-19 12:17:40|15.63|15.47|15.63|15.47|15.65|15.49|15.63|15.47|34
1721391480000|2024-07-19 12:18:00|||||||||2
1721391490000|2024-07-19 12:18:10|||||||||1
1721391660000|2024-07-19 12:21:00|||||||||3
1721391690000|2024-07-19 12:21:30|15.65|15.49|15.68|15.52|15.68|15.52|15.65|15.49|0
1721391700000|2024-07-19 12:21:40|||||||||3
1721391730000|2024-07-19 12:22:10|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|8
1721391740000|2024-07-19 12:22:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|7
1721391760000|2024-07-19 12:22:40|15.63|15.47|15.63|15.47|15.65|15.49|15.63|15.47|20
1721391770000|2024-07-19 12:22:50|15.65|15.49|15.63|15.47|15.68|15.52|15.63|15.47|2
1721391780000|2024-07-19 12:23:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|2
1721391980000|2024-07-19 12:26:20|||||||||2
1721392040000|2024-07-19 12:27:20|||||||||2
1721392070000|2024-07-19 12:27:50|||||||||2
1721392190000|2024-07-19 12:29:50|||||||||1
1721392210000|2024-07-19 12:30:10|||||||||27
1721392220000|2024-07-19 12:30:20|||||||||1
1721392250000|2024-07-19 12:30:50|||||||||9
1721392260000|2024-07-19 12:31:00|||||||||7
1721392300000|2024-07-19 12:31:40|||||||||39
1721392360000|2024-07-19 12:32:40|||||||||4
1721392370000|2024-07-19 12:32:50|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|10
1721392380000|2024-07-19 12:33:00|||||||||30
1721392550000|2024-07-19 12:35:50|||||||||2
1721392620000|2024-07-19 12:37:00|||||||||1
1721392640000|2024-07-19 12:37:20|||||||||1
1721392670000|2024-07-19 12:37:50|||||||||1
1721392720000|2024-07-19 12:38:40|||||||||3
1721393010000|2024-07-19 12:43:30|||||||||1
1721393240000|2024-07-19 12:47:20|||||||||1
1721393390000|2024-07-19 12:49:50|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|26
1721393410000|2024-07-19 12:50:10|||||||||71
1721393440000|2024-07-19 12:50:40|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|152
1721393460000|2024-07-19 12:51:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|6
1721393510000|2024-07-19 12:51:50|||||||||44
1721393520000|2024-07-19 12:52:00|||||||||1
1721393590000|2024-07-19 12:53:10|15.6|15.44|15.58|15.42|15.6|15.44|15.58|15.42|16
1721393630000|2024-07-19 12:53:50|||||||||19
1721393650000|2024-07-19 12:54:10|||||||||2
1721393770000|2024-07-19 12:56:10|||||||||1
1721393800000|2024-07-19 12:56:40|||||||||16
1721393840000|2024-07-19 12:57:20|||||||||23
1721393930000|2024-07-19 12:58:50|||||||||3
1721393940000|2024-07-19 12:59:00|||||||||5
1721393960000|2024-07-19 12:59:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|16
1721394010000|2024-07-19 13:00:10|||||||||16
1721394020000|2024-07-19 13:00:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|139
1721394030000|2024-07-19 13:00:30|||||||||4
1721394040000|2024-07-19 13:00:40|||||||||1
1721394050000|2024-07-19 13:00:50|15.53|15.37|15.48|15.32|15.53|15.37|15.48|15.32|31
1721394060000|2024-07-19 13:01:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|48
1721394070000|2024-07-19 13:01:10|||||||||1
1721394100000|2024-07-19 13:01:40|||||||||2
1721394120000|2024-07-19 13:02:00|||||||||2
1721394140000|2024-07-19 13:02:20|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|10
1721394150000|2024-07-19 13:02:30|15.55|15.39|15.58|15.42|15.58|15.42|15.55|15.39|36
1721394170000|2024-07-19 13:02:50|15.53|15.37|15.58|15.42|15.58|15.42|15.53|15.37|318
1721394200000|2024-07-19 13:03:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|23
1721394240000|2024-07-19 13:04:00|15.55|15.39|15.58|15.42|15.58|15.42|15.55|15.39|98
1721394250000|2024-07-19 13:04:10|||||||||22
1721394280000|2024-07-19 13:04:40|||||||||1
1721394300000|2024-07-19 13:05:00|||||||||2
1721394310000|2024-07-19 13:05:10|||||||||3
1721394320000|2024-07-19 13:05:20|||||||||1
1721394330000|2024-07-19 13:05:30|||||||||1
1721394350000|2024-07-19 13:05:50|||||||||1
1721394360000|2024-07-19 13:06:00|||||||||2
1721394380000|2024-07-19 13:06:20|||||||||1
1721394400000|2024-07-19 13:06:40|15.53|15.37|15.58|15.42|15.58|15.42|15.53|15.37|14
1721394430000|2024-07-19 13:07:10|||||||||1
1721394450000|2024-07-19 13:07:30|||||||||4
1721394460000|2024-07-19 13:07:40|15.55|15.39|15.53|15.37|15.55|15.39|15.53|15.37|10
1721394470000|2024-07-19 13:07:50|||||||||3
1721394480000|2024-07-19 13:08:00|15.55|15.39|15.53|15.37|15.55|15.39|15.53|15.37|7
1721394500000|2024-07-19 13:08:20|15.55|15.39|15.58|15.42|15.58|15.42|15.55|15.39|10
1721394510000|2024-07-19 13:08:30|||||||||2
1721394540000|2024-07-19 13:09:00|||||||||1
1721394550000|2024-07-19 13:09:10|||||||||4
1721394560000|2024-07-19 13:09:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|43
1721394570000|2024-07-19 13:09:30|||||||||1
1721394590000|2024-07-19 13:09:50|||||||||1
1721394600000|2024-07-19 13:10:00|||||||||2
1721394630000|2024-07-19 13:10:30|||||||||1
1721394640000|2024-07-19 13:10:40|||||||||1
1721394650000|2024-07-19 13:10:50|||||||||1
1721394670000|2024-07-19 13:11:10|15.58|15.42|15.53|15.37|15.58|15.42|15.53|15.37|211
1721394680000|2024-07-19 13:11:20|||||||||1
1721394690000|2024-07-19 13:11:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|31
1721394720000|2024-07-19 13:12:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|17
1721394750000|2024-07-19 13:12:30|||||||||2
1721394760000|2024-07-19 13:12:40|||||||||1
1721394770000|2024-07-19 13:12:50|||||||||2
1721394780000|2024-07-19 13:13:00|||||||||11
1721394800000|2024-07-19 13:13:20|||||||||1
1721394820000|2024-07-19 13:13:40|||||||||2
1721394850000|2024-07-19 13:14:10|||||||||1
1721394860000|2024-07-19 13:14:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|2
1721394870000|2024-07-19 13:14:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|1
1721394880000|2024-07-19 13:14:40|||||||||2
1721394900000|2024-07-19 13:15:00|||||||||2
1721394910000|2024-07-19 13:15:10|||||||||12
1721394920000|2024-07-19 13:15:20|||||||||26
1721394940000|2024-07-19 13:15:40|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|10
1721394950000|2024-07-19 13:15:50|||||||||1
1721394980000|2024-07-19 13:16:20|||||||||2
1721395010000|2024-07-19 13:16:50|||||||||4
1721395030000|2024-07-19 13:17:10|||||||||1
1721395050000|2024-07-19 13:17:30|||||||||32
1721395060000|2024-07-19 13:17:40|||||||||2
1721395070000|2024-07-19 13:17:50|||||||||16
1721395080000|2024-07-19 13:18:00|||||||||1
1721395100000|2024-07-19 13:18:20|||||||||3
1721395110000|2024-07-19 13:18:30|||||||||2
1721395140000|2024-07-19 13:19:00|||||||||14
1721395160000|2024-07-19 13:19:20|||||||||2
1721395180000|2024-07-19 13:19:40|||||||||2
1721395190000|2024-07-19 13:19:50|||||||||1
1721395210000|2024-07-19 13:20:10|||||||||1
1721395220000|2024-07-19 13:20:20|15.61|15.45|15.58|15.42|15.61|15.45|15.58|15.42|21
1721395240000|2024-07-19 13:20:40|||||||||2
1721395270000|2024-07-19 13:21:10|||||||||3
1721395290000|2024-07-19 13:21:30|||||||||1
1721395300000|2024-07-19 13:21:40|15.63|15.47|15.58|15.42|15.63|15.47|15.58|15.42|156
1721395320000|2024-07-19 13:22:00|||||||||2
1721395340000|2024-07-19 13:22:20|||||||||1
1721395350000|2024-07-19 13:22:30|||||||||4
1721395400000|2024-07-19 13:23:20|||||||||1
1721395420000|2024-07-19 13:23:40|||||||||1
1721395430000|2024-07-19 13:23:50|||||||||4
1721395440000|2024-07-19 13:24:00|||||||||1
1721395450000|2024-07-19 13:24:10|||||||||2
1721395460000|2024-07-19 13:24:20|||||||||18
1721395470000|2024-07-19 13:24:30|15.61|15.45|15.58|15.42|15.61|15.45|15.58|15.42|15
1721395480000|2024-07-19 13:24:40|||||||||12
1721395490000|2024-07-19 13:24:50|||||||||4
1721395500000|2024-07-19 13:25:00|15.63|15.47|15.58|15.42|15.63|15.47|15.58|15.42|26
1721395510000|2024-07-19 13:25:10|15.61|15.45|15.58|15.42|15.61|15.45|15.58|15.42|31
1721395520000|2024-07-19 13:25:20|15.63|15.47|15.61|15.45|15.63|15.47|15.58|15.42|28
1721395530000|2024-07-19 13:25:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|34
1721395540000|2024-07-19 13:25:40|||||||||20
1721395550000|2024-07-19 13:25:50|||||||||56
1721395560000|2024-07-19 13:26:00|||||||||1
1721395570000|2024-07-19 13:26:10|||||||||121
1721395600000|2024-07-19 13:26:40|||||||||1
1721395620000|2024-07-19 13:27:00|||||||||1
1721395630000|2024-07-19 13:27:10|||||||||2
1721395660000|2024-07-19 13:27:40|||||||||5
1721395670000|2024-07-19 13:27:50|||||||||44
1721395680000|2024-07-19 13:28:00|||||||||22
1721395690000|2024-07-19 13:28:10|||||||||10
1721395700000|2024-07-19 13:28:20|||||||||32
1721395710000|2024-07-19 13:28:30|15.67|15.51|15.63|15.47|15.67|15.51|15.63|15.47|41
1721395720000|2024-07-19 13:28:40|||||||||10
1721395730000|2024-07-19 13:28:50|15.65|15.49|15.63|15.47|15.65|15.49|15.63|15.47|23
1721395740000|2024-07-19 13:29:00|||||||||2
1721395750000|2024-07-19 13:29:10|15.67|15.51|15.68|15.52|15.68|15.52|15.67|15.51|5
1721395760000|2024-07-19 13:29:20|||||||||2
1721395770000|2024-07-19 13:29:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|5
1721395780000|2024-07-19 13:29:40|15.65|15.49|15.68|15.52|15.68|15.52|15.63|15.47|35
1721395790000|2024-07-19 13:29:50|15.67|15.51|15.63|15.47|15.67|15.51|15.63|15.47|3
1721395800000|2024-07-19 13:30:00|||||||||98
1721395810000|2024-07-19 13:30:10|||||||||29
1721395820000|2024-07-19 13:30:20|15.58|15.42|15.63|15.47|15.63|15.47|15.58|15.42|375
1721395830000|2024-07-19 13:30:30|||||||||25
1721395840000|2024-07-19 13:30:40|||||||||29
1721395850000|2024-07-19 13:30:50|||||||||4
1721395860000|2024-07-19 13:31:00|15.68|15.52|15.68|15.52|15.68|15.52|15.63|15.47|252
1721395880000|2024-07-19 13:31:20|||||||||4
1721395890000|2024-07-19 13:31:30|||||||||282
1721395900000|2024-07-19 13:31:40|15.72|15.56|15.68|15.52|15.72|15.56|15.68|15.52|259
1721395910000|2024-07-19 13:31:50|||||||||16
1721395920000|2024-07-19 13:32:00|||||||||34
1721395940000|2024-07-19 13:32:20|||||||||1
1721395950000|2024-07-19 13:32:30|||||||||62
1721395960000|2024-07-19 13:32:40|||||||||9
1721395970000|2024-07-19 13:32:50|||||||||21
1721395980000|2024-07-19 13:33:00|||||||||2
1721395990000|2024-07-19 13:33:10|||||||||24
1721396000000|2024-07-19 13:33:20|||||||||4
1721396010000|2024-07-19 13:33:30|||||||||2
1721396020000|2024-07-19 13:33:40|||||||||11
1721396030000|2024-07-19 13:33:50|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|62
1721396040000|2024-07-19 13:34:00|||||||||362
1721396050000|2024-07-19 13:34:10|||||||||7
1721396060000|2024-07-19 13:34:20|||||||||6
1721396070000|2024-07-19 13:34:30|||||||||19
1721396080000|2024-07-19 13:34:40|||||||||4
1721396090000|2024-07-19 13:34:50|||||||||1
1721396100000|2024-07-19 13:35:00|||||||||4
1721396110000|2024-07-19 13:35:10|||||||||1
1721396120000|2024-07-19 13:35:20|||||||||3
1721396130000|2024-07-19 13:35:30|||||||||3
1721396140000|2024-07-19 13:35:40|||||||||40
1721396150000|2024-07-19 13:35:50|||||||||4
1721396160000|2024-07-19 13:36:00|||||||||2
1721396170000|2024-07-19 13:36:10|||||||||6
1721396180000|2024-07-19 13:36:20|||||||||6
1721396190000|2024-07-19 13:36:30|||||||||43
1721396200000|2024-07-19 13:36:40|||||||||5
1721396210000|2024-07-19 13:36:50|||||||||4
1721396220000|2024-07-19 13:37:00|||||||||8
1721396230000|2024-07-19 13:37:10|||||||||6
1721396240000|2024-07-19 13:37:20|||||||||1
1721396250000|2024-07-19 13:37:30|||||||||5
1721396260000|2024-07-19 13:37:40|||||||||5
1721396270000|2024-07-19 13:37:50|||||||||4
1721396280000|2024-07-19 13:38:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|66
1721396290000|2024-07-19 13:38:10|||||||||2
1721396300000|2024-07-19 13:38:20|||||||||1
1721396310000|2024-07-19 13:38:30|||||||||1
1721396330000|2024-07-19 13:38:50|||||||||8
1721396350000|2024-07-19 13:39:10|||||||||48
1721396360000|2024-07-19 13:39:20|||||||||1
1721396370000|2024-07-19 13:39:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|388
1721396380000|2024-07-19 13:39:40|||||||||1
1721396400000|2024-07-19 13:40:00|||||||||1
1721396410000|2024-07-19 13:40:10|||||||||16
1721396420000|2024-07-19 13:40:20|||||||||3
1721396430000|2024-07-19 13:40:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|247
1721396440000|2024-07-19 13:40:40|||||||||1
1721396450000|2024-07-19 13:40:50|||||||||30
1721396460000|2024-07-19 13:41:00|||||||||1
1721396470000|2024-07-19 13:41:10|||||||||63
1721396480000|2024-07-19 13:41:20|||||||||2
1721396490000|2024-07-19 13:41:30|||||||||52
1721396500000|2024-07-19 13:41:40|||||||||108
1721396510000|2024-07-19 13:41:50|||||||||77
1721396520000|2024-07-19 13:42:00|||||||||24
1721396530000|2024-07-19 13:42:10|||||||||97
1721396540000|2024-07-19 13:42:20|||||||||3
1721396550000|2024-07-19 13:42:30|||||||||8
1721396560000|2024-07-19 13:42:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|69
1721396570000|2024-07-19 13:42:50|||||||||8
1721396580000|2024-07-19 13:43:00|15.48|15.32|15.48|15.32|15.53|15.37|15.48|15.32|103
1721396590000|2024-07-19 13:43:10|||||||||3
1721396600000|2024-07-19 13:43:20|||||||||16
1721396610000|2024-07-19 13:43:30|||||||||34
1721396620000|2024-07-19 13:43:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|59
1721396630000|2024-07-19 13:43:50|||||||||42
1721396640000|2024-07-19 13:44:00|||||||||10
1721396650000|2024-07-19 13:44:10|||||||||8
1721396660000|2024-07-19 13:44:20|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|21
1721396670000|2024-07-19 13:44:30|||||||||66
1721396690000|2024-07-19 13:44:50|||||||||14
1721396700000|2024-07-19 13:45:00|||||||||38
1721396710000|2024-07-19 13:45:10|||||||||7
1721396720000|2024-07-19 13:45:20|||||||||63
1721396730000|2024-07-19 13:45:30|||||||||11
1721396750000|2024-07-19 13:45:50|||||||||135
1721396760000|2024-07-19 13:46:00|||||||||7
1721396770000|2024-07-19 13:46:10|||||||||27
1721396780000|2024-07-19 13:46:20|||||||||10
1721396790000|2024-07-19 13:46:30|||||||||8
1721396800000|2024-07-19 13:46:40|15.57|15.41|15.58|15.42|15.58|15.42|15.57|15.41|13
1721396810000|2024-07-19 13:46:50|||||||||4
1721396820000|2024-07-19 13:47:00|||||||||40
1721396830000|2024-07-19 13:47:10|||||||||13
1721396840000|2024-07-19 13:47:20|||||||||35
1721396850000|2024-07-19 13:47:30|||||||||15
1721396860000|2024-07-19 13:47:40|||||||||3
1721396870000|2024-07-19 13:47:50|15.62|15.46|15.58|15.42|15.62|15.46|15.58|15.42|252
1721396880000|2024-07-19 13:48:00|||||||||284
1721396890000|2024-07-19 13:48:10|||||||||39
1721396900000|2024-07-19 13:48:20|||||||||3
1721396910000|2024-07-19 13:48:30|||||||||16
1721396920000|2024-07-19 13:48:40|||||||||16
1721396930000|2024-07-19 13:48:50|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|163
1721396940000|2024-07-19 13:49:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|165
1721396950000|2024-07-19 13:49:10|||||||||91
1721396960000|2024-07-19 13:49:20|||||||||45
1721396970000|2024-07-19 13:49:30|||||||||48
1721396980000|2024-07-19 13:49:40|||||||||2
1721396990000|2024-07-19 13:49:50|||||||||3
1721397000000|2024-07-19 13:50:00|||||||||21
1721397010000|2024-07-19 13:50:10|||||||||18
1721397020000|2024-07-19 13:50:20|||||||||14
1721397030000|2024-07-19 13:50:30|||||||||23
1721397040000|2024-07-19 13:50:40|||||||||8
1721397050000|2024-07-19 13:50:50|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|140
1721397060000|2024-07-19 13:51:00|||||||||548
1721397070000|2024-07-19 13:51:10|15.58|15.42|15.53|15.37|15.58|15.42|15.53|15.37|130
1721397080000|2024-07-19 13:51:20|15.58|15.42|15.58|15.42|15.58|15.42|15.53|15.37|289
1721397090000|2024-07-19 13:51:30|||||||||2
1721397100000|2024-07-19 13:51:40|||||||||1
1721397110000|2024-07-19 13:51:50|||||||||1
1721397130000|2024-07-19 13:52:10|||||||||3
1721397140000|2024-07-19 13:52:20|||||||||1
1721397150000|2024-07-19 13:52:30|15.63|15.47|15.63|15.47|15.63|15.47|15.62|15.46|46
1721397160000|2024-07-19 13:52:40|||||||||15
1721397170000|2024-07-19 13:52:50|||||||||6
1721397180000|2024-07-19 13:53:00|||||||||18
1721397190000|2024-07-19 13:53:10|||||||||3
1721397200000|2024-07-19 13:53:20|||||||||2
1721397210000|2024-07-19 13:53:30|||||||||3
1721397220000|2024-07-19 13:53:40|||||||||5
1721397230000|2024-07-19 13:53:50|15.67|15.51|15.68|15.52|15.68|15.52|15.67|15.51|14
1721397240000|2024-07-19 13:54:00|15.67|15.51|15.68|15.52|15.68|15.52|15.65|15.49|50
1721397250000|2024-07-19 13:54:10|||||||||12
1721397260000|2024-07-19 13:54:20|||||||||12
1721397270000|2024-07-19 13:54:30|||||||||2
1721397280000|2024-07-19 13:54:40|15.67|15.51|15.63|15.47|15.68|15.52|15.63|15.47|118
1721397290000|2024-07-19 13:54:50|||||||||25
1721397300000|2024-07-19 13:55:00|||||||||3
1721397310000|2024-07-19 13:55:10|||||||||12
1721397320000|2024-07-19 13:55:20|||||||||46
1721397330000|2024-07-19 13:55:30|||||||||15
1721397340000|2024-07-19 13:55:40|||||||||2
1721397350000|2024-07-19 13:55:50|||||||||24
1721397360000|2024-07-19 13:56:00|||||||||52
1721397370000|2024-07-19 13:56:10|||||||||39
1721397380000|2024-07-19 13:56:20|||||||||51
1721397390000|2024-07-19 13:56:30|||||||||41
1721397400000|2024-07-19 13:56:40|||||||||63
1721397410000|2024-07-19 13:56:50|||||||||39
1721397420000|2024-07-19 13:57:00|||||||||44
1721397430000|2024-07-19 13:57:10|||||||||63
1721397440000|2024-07-19 13:57:20|||||||||44
1721397450000|2024-07-19 13:57:30|||||||||60
1721397460000|2024-07-19 13:57:40|||||||||153
1721397470000|2024-07-19 13:57:50|||||||||107
1721397480000|2024-07-19 13:58:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|88
1721397490000|2024-07-19 13:58:10|15.68|15.52|15.68|15.52|15.68|15.52|15.67|15.51|36
1721397500000|2024-07-19 13:58:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|18
1721397510000|2024-07-19 13:58:30|15.68|15.52|15.67|15.51|15.68|15.52|15.67|15.51|27
1721397520000|2024-07-19 13:58:40|||||||||24
1721397530000|2024-07-19 13:58:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|98
1721397540000|2024-07-19 13:59:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|272
1721397550000|2024-07-19 13:59:10|||||||||33
1721397560000|2024-07-19 13:59:20|||||||||64
1721397570000|2024-07-19 13:59:30|||||||||57
1721397580000|2024-07-19 13:59:40|||||||||84
1721397590000|2024-07-19 13:59:50|||||||||127
1721397600000|2024-07-19 14:00:00|||||||||16
1721397610000|2024-07-19 14:00:10|||||||||41
1721397620000|2024-07-19 14:00:20|||||||||7
1721397630000|2024-07-19 14:00:30|15.77|15.61|15.72|15.56|15.77|15.61|15.72|15.56|56
1721397640000|2024-07-19 14:00:40|||||||||1
1721397650000|2024-07-19 14:00:50|15.73|15.57|15.77|15.61|15.77|15.61|15.73|15.57|13
1721397660000|2024-07-19 14:01:00|||||||||59
1721397670000|2024-07-19 14:01:10|15.72|15.56|15.72|15.56|15.73|15.57|15.72|15.56|109
1721397680000|2024-07-19 14:01:20|||||||||6
1721397690000|2024-07-19 14:01:30|||||||||15
1721397710000|2024-07-19 14:01:50|||||||||3
1721397720000|2024-07-19 14:02:00|||||||||83
1721397730000|2024-07-19 14:02:10|||||||||101
1721397740000|2024-07-19 14:02:20|||||||||20
1721397750000|2024-07-19 14:02:30|||||||||53
1721397760000|2024-07-19 14:02:40|||||||||65
1721397770000|2024-07-19 14:02:50|||||||||5
1721397780000|2024-07-19 14:03:00|||||||||25
1721397790000|2024-07-19 14:03:10|||||||||13
1721397800000|2024-07-19 14:03:20|||||||||50
1721397810000|2024-07-19 14:03:30|||||||||7
1721397820000|2024-07-19 14:03:40|||||||||16
1721397830000|2024-07-19 14:03:50|||||||||12
1721397840000|2024-07-19 14:04:00|||||||||30
1721397850000|2024-07-19 14:04:10|||||||||21
1721397860000|2024-07-19 14:04:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|179
1721397870000|2024-07-19 14:04:30|||||||||5
1721397880000|2024-07-19 14:04:40|||||||||3
1721397890000|2024-07-19 14:04:50|||||||||14
1721397900000|2024-07-19 14:05:00|15.72|15.56|15.77|15.61|15.77|15.61|15.72|15.56|273
1721397910000|2024-07-19 14:05:10|||||||||143
1721397920000|2024-07-19 14:05:20|||||||||72
1721397930000|2024-07-19 14:05:30|||||||||2
1721397940000|2024-07-19 14:05:40|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|139
1721397950000|2024-07-19 14:05:50|15.77|15.61|15.77|15.61|15.77|15.61|15.75|15.59|238
1721397960000|2024-07-19 14:06:00|||||||||31
1721397970000|2024-07-19 14:06:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|27
1721397980000|2024-07-19 14:06:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|93
1721397990000|2024-07-19 14:06:30|||||||||37
1721398000000|2024-07-19 14:06:40|||||||||3
1721398010000|2024-07-19 14:06:50|||||||||33
1721398020000|2024-07-19 14:07:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|58
1721398030000|2024-07-19 14:07:10|||||||||8
1721398040000|2024-07-19 14:07:20|||||||||16
1721398050000|2024-07-19 14:07:30|||||||||1
1721398060000|2024-07-19 14:07:40|||||||||86
1721398070000|2024-07-19 14:07:50|||||||||97
1721398080000|2024-07-19 14:08:00|||||||||10
1721398090000|2024-07-19 14:08:10|||||||||12
1721398100000|2024-07-19 14:08:20|||||||||28
1721398110000|2024-07-19 14:08:30|||||||||7
1721398120000|2024-07-19 14:08:40|||||||||17
1721398130000|2024-07-19 14:08:50|||||||||11
1721398140000|2024-07-19 14:09:00|||||||||26
1721398150000|2024-07-19 14:09:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|34
1721398160000|2024-07-19 14:09:20|||||||||16
1721398170000|2024-07-19 14:09:30|||||||||3
1721398180000|2024-07-19 14:09:40|||||||||40
1721398190000|2024-07-19 14:09:50|||||||||7
1721398200000|2024-07-19 14:10:00|||||||||64
1721398210000|2024-07-19 14:10:10|||||||||3
1721398220000|2024-07-19 14:10:20|||||||||4
1721398230000|2024-07-19 14:10:30|||||||||14
1721398240000|2024-07-19 14:10:40|||||||||4
1721398250000|2024-07-19 14:10:50|||||||||177
1721398260000|2024-07-19 14:11:00|||||||||27
1721398270000|2024-07-19 14:11:10|||||||||58
1721398280000|2024-07-19 14:11:20|||||||||9
1721398290000|2024-07-19 14:11:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|133
1721398300000|2024-07-19 14:11:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|33
1721398310000|2024-07-19 14:11:50|15.72|15.56|15.67|15.51|15.72|15.56|15.67|15.51|137
1721398320000|2024-07-19 14:12:00|||||||||3
1721398330000|2024-07-19 14:12:10|||||||||210
1721398340000|2024-07-19 14:12:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|55
1721398350000|2024-07-19 14:12:30|||||||||58
1721398360000|2024-07-19 14:12:40|||||||||22
1721398370000|2024-07-19 14:12:50|||||||||3
1721398380000|2024-07-19 14:13:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|183
1721398390000|2024-07-19 14:13:10|||||||||7
1721398400000|2024-07-19 14:13:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|16
1721398410000|2024-07-19 14:13:30|||||||||212
1721398420000|2024-07-19 14:13:40|||||||||3
1721398430000|2024-07-19 14:13:50|||||||||10
1721398440000|2024-07-19 14:14:00|||||||||8
1721398450000|2024-07-19 14:14:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|119
1721398460000|2024-07-19 14:14:20|||||||||28
1721398470000|2024-07-19 14:14:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|114
1721398480000|2024-07-19 14:14:40|||||||||22
1721398490000|2024-07-19 14:14:50|||||||||20
1721398500000|2024-07-19 14:15:00|||||||||41
1721398510000|2024-07-19 14:15:10|||||||||11
1721398520000|2024-07-19 14:15:20|||||||||15
1721398530000|2024-07-19 14:15:30|||||||||8
1721398540000|2024-07-19 14:15:40|||||||||9
1721398550000|2024-07-19 14:15:50|15.78|15.62|15.77|15.61|15.82|15.66|15.77|15.61|180
1721398560000|2024-07-19 14:16:00|||||||||20
1721398570000|2024-07-19 14:16:10|||||||||13
1721398580000|2024-07-19 14:16:20|||||||||35
1721398590000|2024-07-19 14:16:30|||||||||6
1721398600000|2024-07-19 14:16:40|||||||||72
1721398610000|2024-07-19 14:16:50|15.73|15.57|15.77|15.61|15.77|15.61|15.73|15.57|510
1721398620000|2024-07-19 14:17:00|||||||||13
1721398630000|2024-07-19 14:17:10|||||||||64
1721398640000|2024-07-19 14:17:20|||||||||31
1721398650000|2024-07-19 14:17:30|||||||||7
1721398660000|2024-07-19 14:17:40|||||||||6
1721398670000|2024-07-19 14:17:50|||||||||33
1721398680000|2024-07-19 14:18:00|||||||||18
1721398690000|2024-07-19 14:18:10|||||||||22
1721398700000|2024-07-19 14:18:20|15.73|15.57|15.77|15.61|15.77|15.61|15.73|15.57|48
1721398710000|2024-07-19 14:18:30|||||||||41
1721398720000|2024-07-19 14:18:40|||||||||10
1721398730000|2024-07-19 14:18:50|||||||||16
1721398740000|2024-07-19 14:19:00|||||||||5
1721398750000|2024-07-19 14:19:10|||||||||13
1721398760000|2024-07-19 14:19:20|||||||||46
1721398770000|2024-07-19 14:19:30|15.78|15.62|15.82|15.66|15.82|15.66|15.78|15.62|23
1721398780000|2024-07-19 14:19:40|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|36
1721398790000|2024-07-19 14:19:50|||||||||7
1721398800000|2024-07-19 14:20:00|15.78|15.62|15.82|15.66|15.82|15.66|15.78|15.62|56
1721398810000|2024-07-19 14:20:10|||||||||95
1721398820000|2024-07-19 14:20:20|||||||||25
1721398830000|2024-07-19 14:20:30|||||||||7
1721398840000|2024-07-19 14:20:40|||||||||37
1721398850000|2024-07-19 14:20:50|||||||||14
1721398860000|2024-07-19 14:21:00|||||||||9
1721398870000|2024-07-19 14:21:10|||||||||9
1721398880000|2024-07-19 14:21:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|387
1721398890000|2024-07-19 14:21:30|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|400
1721398900000|2024-07-19 14:21:40|||||||||36
1721398910000|2024-07-19 14:21:50|||||||||8
1721398920000|2024-07-19 14:22:00|||||||||9
1721398930000|2024-07-19 14:22:10|||||||||67
1721398940000|2024-07-19 14:22:20|||||||||140
1721398950000|2024-07-19 14:22:30|||||||||24
1721398960000|2024-07-19 14:22:40|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|204
1721398970000|2024-07-19 14:22:50|||||||||10
1721398980000|2024-07-19 14:23:00|||||||||7
1721398990000|2024-07-19 14:23:10|||||||||22
1721399000000|2024-07-19 14:23:20|||||||||42
1721399010000|2024-07-19 14:23:30|||||||||68
1721399020000|2024-07-19 14:23:40|||||||||30
1721399030000|2024-07-19 14:23:50|||||||||28
1721399040000|2024-07-19 14:24:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|30
1721399050000|2024-07-19 14:24:10|||||||||16
1721399060000|2024-07-19 14:24:20|||||||||62
1721399070000|2024-07-19 14:24:30|||||||||10
1721399080000|2024-07-19 14:24:40|||||||||17
1721399090000|2024-07-19 14:24:50|||||||||17
1721399100000|2024-07-19 14:25:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|416
1721399110000|2024-07-19 14:25:10|||||||||12
1721399120000|2024-07-19 14:25:20|15.92|15.76|15.92|15.76|15.92|15.76|15.87|15.71|284
1721399130000|2024-07-19 14:25:30|||||||||7
1721399140000|2024-07-19 14:25:40|||||||||12
1721399150000|2024-07-19 14:25:50|||||||||42
1721399160000|2024-07-19 14:26:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|211
1721399170000|2024-07-19 14:26:10|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|79
1721399180000|2024-07-19 14:26:20|15.92|15.76|15.92|15.76|15.97|15.81|15.92|15.76|72
1721399190000|2024-07-19 14:26:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|28
1721399200000|2024-07-19 14:26:40|||||||||8
1721399210000|2024-07-19 14:26:50|||||||||7
1721399220000|2024-07-19 14:27:00|||||||||14
1721399230000|2024-07-19 14:27:10|16|15.84|16.02|15.86|16.02|15.86|15.97|15.81|220
1721399240000|2024-07-19 14:27:20|||||||||13
1721399250000|2024-07-19 14:27:30|15.97|15.81|15.97|15.81|16.02|15.86|15.97|15.81|67
1721399260000|2024-07-19 14:27:40|16.02|15.86|16.02|15.86|16.02|15.86|15.97|15.81|100
1721399270000|2024-07-19 14:27:50|||||||||9
1721399280000|2024-07-19 14:28:00|||||||||47
1721399290000|2024-07-19 14:28:10|||||||||20
1721399300000|2024-07-19 14:28:20|||||||||10
1721399310000|2024-07-19 14:28:30|||||||||52
1721399320000|2024-07-19 14:28:40|||||||||13
1721399330000|2024-07-19 14:28:50|||||||||14
1721399340000|2024-07-19 14:29:00|||||||||97
1721399350000|2024-07-19 14:29:10|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|40
1721399360000|2024-07-19 14:29:20|||||||||11
1721399370000|2024-07-19 14:29:30|||||||||11
1721399380000|2024-07-19 14:29:40|||||||||23
1721399390000|2024-07-19 14:29:50|||||||||44
1721399400000|2024-07-19 14:30:00|||||||||129
1721399410000|2024-07-19 14:30:10|16|15.84|15.97|15.81|16.02|15.86|15.97|15.81|108
1721399420000|2024-07-19 14:30:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|9
1721399430000|2024-07-19 14:30:30|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|97
1721399440000|2024-07-19 14:30:40|||||||||1
1721399450000|2024-07-19 14:30:50|16|15.84|16.02|15.86|16.02|15.86|15.97|15.81|47
1721399460000|2024-07-19 14:31:00|||||||||118
1721399470000|2024-07-19 14:31:10|||||||||4
1721399480000|2024-07-19 14:31:20|||||||||3
1721399490000|2024-07-19 14:31:30|||||||||40
1721399500000|2024-07-19 14:31:40|||||||||18
1721399510000|2024-07-19 14:31:50|||||||||98
1721399520000|2024-07-19 14:32:00|16.05|15.89|16.07|15.91|16.07|15.91|16.02|15.86|89
1721399530000|2024-07-19 14:32:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|48
1721399540000|2024-07-19 14:32:20|||||||||64
1721399550000|2024-07-19 14:32:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|24
1721399560000|2024-07-19 14:32:40|||||||||20
1721399570000|2024-07-19 14:32:50|||||||||25
1721399580000|2024-07-19 14:33:00|||||||||15
1721399590000|2024-07-19 14:33:10|||||||||4
1721399600000|2024-07-19 14:33:20|||||||||6
1721399610000|2024-07-19 14:33:30|||||||||43
1721399620000|2024-07-19 14:33:40|||||||||6
1721399630000|2024-07-19 14:33:50|||||||||6
1721399640000|2024-07-19 14:34:00|||||||||7
1721399650000|2024-07-19 14:34:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|355
1721399660000|2024-07-19 14:34:20|||||||||3
1721399670000|2024-07-19 14:34:30|||||||||3
1721399680000|2024-07-19 14:34:40|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|130
1721399690000|2024-07-19 14:34:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|68
1721399700000|2024-07-19 14:35:00|||||||||69
1721399710000|2024-07-19 14:35:10|||||||||58
1721399720000|2024-07-19 14:35:20|||||||||63
1721399730000|2024-07-19 14:35:30|||||||||6
1721399740000|2024-07-19 14:35:40|||||||||2
1721399750000|2024-07-19 14:35:50|||||||||2
1721399760000|2024-07-19 14:36:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|50
1721399770000|2024-07-19 14:36:10|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|119
1721399780000|2024-07-19 14:36:20|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|26
1721399790000|2024-07-19 14:36:30|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|46
1721399800000|2024-07-19 14:36:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|130
1721399810000|2024-07-19 14:36:50|||||||||3
1721399820000|2024-07-19 14:37:00|||||||||6
1721399830000|2024-07-19 14:37:10|||||||||2
1721399840000|2024-07-19 14:37:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|24
1721399850000|2024-07-19 14:37:30|||||||||2
1721399860000|2024-07-19 14:37:40|||||||||4
1721399870000|2024-07-19 14:37:50|||||||||7
1721399880000|2024-07-19 14:38:00|||||||||9
1721399890000|2024-07-19 14:38:10|||||||||25
1721399900000|2024-07-19 14:38:20|||||||||35
1721399910000|2024-07-19 14:38:30|||||||||25
1721399920000|2024-07-19 14:38:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|186
1721399930000|2024-07-19 14:38:50|||||||||3
1721399940000|2024-07-19 14:39:00|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|48
1721399950000|2024-07-19 14:39:10|15.97|15.81|15.97|15.81|15.97|15.81|15.92|15.76|66
1721399960000|2024-07-19 14:39:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|45
1721399970000|2024-07-19 14:39:30|||||||||3
1721399980000|2024-07-19 14:39:40|||||||||5
1721399990000|2024-07-19 14:39:50|||||||||81
1721400000000|2024-07-19 14:40:00|15.97|15.81|15.97|15.81|15.97|15.81|15.92|15.76|25
1721400010000|2024-07-19 14:40:10|||||||||4
1721400020000|2024-07-19 14:40:20|||||||||38
1721400030000|2024-07-19 14:40:30|||||||||31
1721400040000|2024-07-19 14:40:40|||||||||55
1721400050000|2024-07-19 14:40:50|||||||||20
1721400060000|2024-07-19 14:41:00|||||||||6
1721400070000|2024-07-19 14:41:10|||||||||35
1721400080000|2024-07-19 14:41:20|16.02|15.86|16.02|15.86|16.02|15.86|15.97|15.81|308
1721400090000|2024-07-19 14:41:30|||||||||4
1721400100000|2024-07-19 14:41:40|||||||||5
1721400110000|2024-07-19 14:41:50|||||||||40
1721400120000|2024-07-19 14:42:00|||||||||17
1721400130000|2024-07-19 14:42:10|||||||||14
1721400140000|2024-07-19 14:42:20|||||||||34
1721400150000|2024-07-19 14:42:30|||||||||66
1721400160000|2024-07-19 14:42:40|||||||||16
1721400170000|2024-07-19 14:42:50|||||||||10
1721400180000|2024-07-19 14:43:00|||||||||46
1721400190000|2024-07-19 14:43:10|||||||||8
1721400200000|2024-07-19 14:43:20|||||||||6
1721400210000|2024-07-19 14:43:30|||||||||9
1721400220000|2024-07-19 14:43:40|||||||||11
1721400230000|2024-07-19 14:43:50|||||||||26
1721400240000|2024-07-19 14:44:00|||||||||53
1721400250000|2024-07-19 14:44:10|||||||||4
1721400260000|2024-07-19 14:44:20|||||||||9
1721400270000|2024-07-19 14:44:30|||||||||20
1721400280000|2024-07-19 14:44:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|79
1721400290000|2024-07-19 14:44:50|||||||||18
1721400300000|2024-07-19 14:45:00|||||||||27
1721400310000|2024-07-19 14:45:10|||||||||13
1721400320000|2024-07-19 14:45:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|21
1721400330000|2024-07-19 14:45:30|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|138
1721400340000|2024-07-19 14:45:40|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|63
1721400350000|2024-07-19 14:45:50|||||||||22
1721400360000|2024-07-19 14:46:00|||||||||12
1721400370000|2024-07-19 14:46:10|||||||||8
1721400380000|2024-07-19 14:46:20|||||||||3
1721400390000|2024-07-19 14:46:30|||||||||14
1721400400000|2024-07-19 14:46:40|||||||||10
1721400410000|2024-07-19 14:46:50|||||||||18
1721400420000|2024-07-19 14:47:00|||||||||7
1721400430000|2024-07-19 14:47:10|||||||||12
1721400440000|2024-07-19 14:47:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|84
1721400450000|2024-07-19 14:47:30|16.02|15.86|16|15.84|16.02|15.86|15.97|15.81|155
1721400460000|2024-07-19 14:47:40|15.97|15.81|15.97|15.81|16|15.84|15.97|15.81|20
1721400470000|2024-07-19 14:47:50|||||||||10
1721400480000|2024-07-19 14:48:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|9
1721400490000|2024-07-19 14:48:10|||||||||2
1721400500000|2024-07-19 14:48:20|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|78
1721400510000|2024-07-19 14:48:30|16|15.84|16.02|15.86|16.02|15.86|16|15.84|34
1721400520000|2024-07-19 14:48:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|10
1721400530000|2024-07-19 14:48:50|||||||||5
1721400540000|2024-07-19 14:49:00|||||||||5
1721400550000|2024-07-19 14:49:10|||||||||7
1721400570000|2024-07-19 14:49:30|||||||||1
1721400580000|2024-07-19 14:49:40|||||||||4
1721400590000|2024-07-19 14:49:50|||||||||1
1721400600000|2024-07-19 14:50:00|||||||||6
1721400610000|2024-07-19 14:50:10|||||||||7
1721400620000|2024-07-19 14:50:20|||||||||6
1721400630000|2024-07-19 14:50:30|||||||||4
1721400640000|2024-07-19 14:50:40|||||||||4
1721400650000|2024-07-19 14:50:50|||||||||29
1721400660000|2024-07-19 14:51:00|||||||||7
1721400670000|2024-07-19 14:51:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|24
1721400680000|2024-07-19 14:51:20|15.97|15.81|15.97|15.81|15.97|15.81|15.92|15.76|291
1721400690000|2024-07-19 14:51:30|15.95|15.79|15.92|15.76|15.97|15.81|15.92|15.76|52
1721400700000|2024-07-19 14:51:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|25
1721400710000|2024-07-19 14:51:50|||||||||5
1721400720000|2024-07-19 14:52:00|||||||||1
1721400730000|2024-07-19 14:52:10|||||||||6
1721400740000|2024-07-19 14:52:20|||||||||31
1721400750000|2024-07-19 14:52:30|||||||||2
1721400770000|2024-07-19 14:52:50|||||||||1
1721400780000|2024-07-19 14:53:00|||||||||32
1721400790000|2024-07-19 14:53:10|||||||||10
1721400800000|2024-07-19 14:53:20|15.95|15.79|15.97|15.81|15.97|15.81|15.92|15.76|123
1721400810000|2024-07-19 14:53:30|15.95|15.79|15.92|15.76|15.97|15.81|15.92|15.76|11
1721400820000|2024-07-19 14:53:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|39
1721400840000|2024-07-19 14:54:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|35
1721400850000|2024-07-19 14:54:10|15.95|15.79|15.92|15.76|15.97|15.81|15.92|15.76|123
1721400860000|2024-07-19 14:54:20|||||||||3
1721400870000|2024-07-19 14:54:30|||||||||1
1721400880000|2024-07-19 14:54:40|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|9
1721400890000|2024-07-19 14:54:50|||||||||1
1721400900000|2024-07-19 14:55:00|||||||||36
1721400910000|2024-07-19 14:55:10|||||||||16
1721400920000|2024-07-19 14:55:20|||||||||6
1721400930000|2024-07-19 14:55:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|30
1721400940000|2024-07-19 14:55:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1721400950000|2024-07-19 14:55:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|25
1721400960000|2024-07-19 14:56:00|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|35
1721400970000|2024-07-19 14:56:10|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|41
1721400980000|2024-07-19 14:56:20|||||||||5
1721400990000|2024-07-19 14:56:30|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|27
1721401000000|2024-07-19 14:56:40|15.92|15.76|15.92|15.76|15.97|15.81|15.92|15.76|31
1721401010000|2024-07-19 14:56:50|||||||||5
1721401020000|2024-07-19 14:57:00|||||||||9
1721401030000|2024-07-19 14:57:10|||||||||13
1721401040000|2024-07-19 14:57:20|||||||||7
1721401050000|2024-07-19 14:57:30|||||||||53
1721401060000|2024-07-19 14:57:40|||||||||19
1721401070000|2024-07-19 14:57:50|15.9|15.74|15.87|15.71|15.92|15.76|15.87|15.71|24
1721401080000|2024-07-19 14:58:00|||||||||8
1721401090000|2024-07-19 14:58:10|||||||||9
1721401100000|2024-07-19 14:58:20|||||||||6
1721401110000|2024-07-19 14:58:30|||||||||86
1721401120000|2024-07-19 14:58:40|||||||||8
1721401130000|2024-07-19 14:58:50|||||||||6
1721401140000|2024-07-19 14:59:00|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|1150
1721401150000|2024-07-19 14:59:10|||||||||30
1721401160000|2024-07-19 14:59:20|||||||||16
1721401170000|2024-07-19 14:59:30|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|180
1721401180000|2024-07-19 14:59:40|15.95|15.79|15.97|15.81|15.97|15.81|15.92|15.76|61
1721401190000|2024-07-19 14:59:50|||||||||18
1721401200000|2024-07-19 15:00:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|94
1721401210000|2024-07-19 15:00:10|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|343
1721401220000|2024-07-19 15:00:20|||||||||25
1721401230000|2024-07-19 15:00:30|||||||||7
1721401240000|2024-07-19 15:00:40|||||||||24
1721401250000|2024-07-19 15:00:50|||||||||5
1721401260000|2024-07-19 15:01:00|||||||||71
1721401270000|2024-07-19 15:01:10|||||||||10
1721401280000|2024-07-19 15:01:20|||||||||37
1721401290000|2024-07-19 15:01:30|||||||||8
1721401300000|2024-07-19 15:01:40|||||||||22
1721401310000|2024-07-19 15:01:50|||||||||4
1721401320000|2024-07-19 15:02:00|||||||||31
1721401330000|2024-07-19 15:02:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|76
1721401340000|2024-07-19 15:02:20|||||||||5
1721401350000|2024-07-19 15:02:30|||||||||43
1721401360000|2024-07-19 15:02:40|||||||||7
1721401370000|2024-07-19 15:02:50|||||||||8
1721401380000|2024-07-19 15:03:00|||||||||6
1721401390000|2024-07-19 15:03:10|||||||||7
1721401400000|2024-07-19 15:03:20|||||||||29
1721401410000|2024-07-19 15:03:30|||||||||12
1721401420000|2024-07-19 15:03:40|||||||||38
1721401430000|2024-07-19 15:03:50|||||||||27
1721401440000|2024-07-19 15:04:00|||||||||6
1721401450000|2024-07-19 15:04:10|||||||||21
1721401460000|2024-07-19 15:04:20|||||||||72
1721401470000|2024-07-19 15:04:30|||||||||6
1721401480000|2024-07-19 15:04:40|||||||||13
1721401490000|2024-07-19 15:04:50|||||||||10
1721401500000|2024-07-19 15:05:00|||||||||110
1721401510000|2024-07-19 15:05:10|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|177
1721401520000|2024-07-19 15:05:20|||||||||8
1721401530000|2024-07-19 15:05:30|||||||||8
1721401540000|2024-07-19 15:05:40|||||||||4
1721401550000|2024-07-19 15:05:50|||||||||12
1721401560000|2024-07-19 15:06:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|150
1721401570000|2024-07-19 15:06:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|169
1721401580000|2024-07-19 15:06:20|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|23
1721401590000|2024-07-19 15:06:30|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|467
1721401600000|2024-07-19 15:06:40|||||||||5
1721401610000|2024-07-19 15:06:50|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|115
1721401620000|2024-07-19 15:07:00|||||||||9
1721401630000|2024-07-19 15:07:10|||||||||7
1721401640000|2024-07-19 15:07:20|||||||||33
1721401650000|2024-07-19 15:07:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|46
1721401660000|2024-07-19 15:07:40|||||||||8
1721401670000|2024-07-19 15:07:50|||||||||24
1721401680000|2024-07-19 15:08:00|||||||||6
1721401690000|2024-07-19 15:08:10|||||||||4
1721401700000|2024-07-19 15:08:20|||||||||35
1721401710000|2024-07-19 15:08:30|15.98|15.82|15.97|15.81|16.02|15.86|15.97|15.81|50
1721401720000|2024-07-19 15:08:40|15.98|15.82|15.98|15.82|15.98|15.82|15.97|15.81|11
1721401730000|2024-07-19 15:08:50|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|34
1721401740000|2024-07-19 15:09:00|16|15.84|15.98|15.82|16.02|15.86|15.97|15.81|58
1721401750000|2024-07-19 15:09:10|16.02|15.86|16.02|15.86|16.02|15.86|15.98|15.82|45
1721401760000|2024-07-19 15:09:20|||||||||9
1721401770000|2024-07-19 15:09:30|||||||||6
1721401780000|2024-07-19 15:09:40|||||||||4
1721401790000|2024-07-19 15:09:50|||||||||17
1721401800000|2024-07-19 15:10:00|||||||||1
1721401810000|2024-07-19 15:10:10|||||||||1
1721401820000|2024-07-19 15:10:20|||||||||28
1721401830000|2024-07-19 15:10:30|||||||||4
1721401840000|2024-07-19 15:10:40|||||||||2
1721401850000|2024-07-19 15:10:50|||||||||3
1721401860000|2024-07-19 15:11:00|||||||||7
1721401870000|2024-07-19 15:11:10|||||||||12
1721401880000|2024-07-19 15:11:20|||||||||11
1721401890000|2024-07-19 15:11:30|||||||||2
1721401900000|2024-07-19 15:11:40|16.07|15.91|16.07|15.91|16.07|15.91|16.02|15.86|102
1721401910000|2024-07-19 15:11:50|16.02|15.86|16.02|15.86|16.07|15.91|16.02|15.86|35
1721401920000|2024-07-19 15:12:00|||||||||2
1721401930000|2024-07-19 15:12:10|||||||||17
1721401940000|2024-07-19 15:12:20|||||||||10
1721401950000|2024-07-19 15:12:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|18
1721401960000|2024-07-19 15:12:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|9
1721401970000|2024-07-19 15:12:50|16.07|15.91|16.07|15.91|16.07|15.91|16.02|15.86|59
1721401980000|2024-07-19 15:13:00|16.05|15.89|16.07|15.91|16.07|15.91|16.02|15.86|221
1721401990000|2024-07-19 15:13:10|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|25
1721402000000|2024-07-19 15:13:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|31
1721402010000|2024-07-19 15:13:30|||||||||6
1721402020000|2024-07-19 15:13:40|16.05|15.89|16.02|15.86|16.07|15.91|16.02|15.86|74
1721402030000|2024-07-19 15:13:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|54
1721402040000|2024-07-19 15:14:00|16.02|15.86|16.05|15.89|16.07|15.91|16.02|15.86|33
1721402050000|2024-07-19 15:14:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|4
1721402060000|2024-07-19 15:14:20|||||||||1
1721402070000|2024-07-19 15:14:30|||||||||7
1721402080000|2024-07-19 15:14:40|||||||||3
1721402090000|2024-07-19 15:14:50|||||||||8
1721402100000|2024-07-19 15:15:00|16.05|15.89|16.07|15.91|16.07|15.91|16.02|15.86|70
1721402110000|2024-07-19 15:15:10|||||||||5
1721402120000|2024-07-19 15:15:20|||||||||3
1721402130000|2024-07-19 15:15:30|||||||||19
1721402140000|2024-07-19 15:15:40|||||||||2
1721402150000|2024-07-19 15:15:50|||||||||1
1721402160000|2024-07-19 15:16:00|||||||||3
1721402170000|2024-07-19 15:16:10|||||||||8
1721402180000|2024-07-19 15:16:20|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|46
1721402190000|2024-07-19 15:16:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|4
1721402200000|2024-07-19 15:16:40|||||||||11
1721402210000|2024-07-19 15:16:50|||||||||5
1721402220000|2024-07-19 15:17:00|||||||||1
1721402230000|2024-07-19 15:17:10|||||||||2
1721402240000|2024-07-19 15:17:20|||||||||2
1721402250000|2024-07-19 15:17:30|||||||||3
1721402260000|2024-07-19 15:17:40|||||||||8
1721402270000|2024-07-19 15:17:50|||||||||5
1721402280000|2024-07-19 15:18:00|||||||||11
1721402290000|2024-07-19 15:18:10|||||||||2
1721402300000|2024-07-19 15:18:20|||||||||4
1721402310000|2024-07-19 15:18:30|||||||||10
1721402320000|2024-07-19 15:18:40|||||||||17
1721402330000|2024-07-19 15:18:50|||||||||6
1721402340000|2024-07-19 15:19:00|||||||||29
1721402350000|2024-07-19 15:19:10|15.97|15.81|15.97|15.81|16.02|15.86|15.97|15.81|114
1721402360000|2024-07-19 15:19:20|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|9
1721402380000|2024-07-19 15:19:40|||||||||3
1721402390000|2024-07-19 15:19:50|||||||||3
1721402400000|2024-07-19 15:20:00|||||||||2
1721402410000|2024-07-19 15:20:10|||||||||2
1721402420000|2024-07-19 15:20:20|||||||||3
1721402430000|2024-07-19 15:20:30|||||||||1
1721402440000|2024-07-19 15:20:40|||||||||18
1721402450000|2024-07-19 15:20:50|||||||||3
1721402460000|2024-07-19 15:21:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|173
1721402470000|2024-07-19 15:21:10|||||||||22
1721402480000|2024-07-19 15:21:20|||||||||12
1721402490000|2024-07-19 15:21:30|||||||||2
1721402500000|2024-07-19 15:21:40|||||||||1
1721402510000|2024-07-19 15:21:50|||||||||4
1721402520000|2024-07-19 15:22:00|||||||||9
1721402530000|2024-07-19 15:22:10|||||||||2
1721402550000|2024-07-19 15:22:30|||||||||6
1721402560000|2024-07-19 15:22:40|||||||||7
1721402570000|2024-07-19 15:22:50|||||||||6
1721402580000|2024-07-19 15:23:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|6
1721402590000|2024-07-19 15:23:10|||||||||6
1721402600000|2024-07-19 15:23:20|||||||||8
1721402610000|2024-07-19 15:23:30|||||||||2
1721402620000|2024-07-19 15:23:40|||||||||9
1721402630000|2024-07-19 15:23:50|||||||||7
1721402640000|2024-07-19 15:24:00|||||||||50
1721402650000|2024-07-19 15:24:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|70
1721402660000|2024-07-19 15:24:20|||||||||2
1721402670000|2024-07-19 15:24:30|||||||||5
1721402680000|2024-07-19 15:24:40|||||||||10
1721402690000|2024-07-19 15:24:50|||||||||13
1721402700000|2024-07-19 15:25:00|||||||||11
1721402710000|2024-07-19 15:25:10|||||||||18
1721402720000|2024-07-19 15:25:20|||||||||113
1721402730000|2024-07-19 15:25:30|||||||||8
1721402740000|2024-07-19 15:25:40|||||||||24
1721402750000|2024-07-19 15:25:50|||||||||26
1721402760000|2024-07-19 15:26:00|||||||||8
1721402770000|2024-07-19 15:26:10|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|18
1721402780000|2024-07-19 15:26:20|||||||||16
1721402790000|2024-07-19 15:26:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|138
1721402800000|2024-07-19 15:26:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|25
1721402810000|2024-07-19 15:26:50|||||||||5
1721402820000|2024-07-19 15:27:00|||||||||8
1721402830000|2024-07-19 15:27:10|||||||||5
1721402840000|2024-07-19 15:27:20|||||||||16
1721402850000|2024-07-19 15:27:30|||||||||9
1721402860000|2024-07-19 15:27:40|||||||||108
1721402870000|2024-07-19 15:27:50|||||||||8
1721402880000|2024-07-19 15:28:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|38
1721402890000|2024-07-19 15:28:10|||||||||15
1721402900000|2024-07-19 15:28:20|||||||||15
1721402910000|2024-07-19 15:28:30|||||||||9
1721402920000|2024-07-19 15:28:40|||||||||10
1721402930000|2024-07-19 15:28:50|||||||||12
1721402940000|2024-07-19 15:29:00|||||||||24
1721402950000|2024-07-19 15:29:10|16.16|16|16.17|16.01|16.17|16.01|16.16|16|18
1721402960000|2024-07-19 15:29:20|||||||||34
1721402970000|2024-07-19 15:29:30|||||||||12
1721402980000|2024-07-19 15:29:40|||||||||38
1721402990000|2024-07-19 15:29:50|||||||||31
1721403000000|2024-07-19 15:30:00|16.16|16|16.12|15.96|16.16|16|16.12|15.96|54
1721403010000|2024-07-19 15:30:10|||||||||36
1721403020000|2024-07-19 15:30:20|16.16|16|16.17|16.01|16.17|16.01|16.16|16|411
1721403030000|2024-07-19 15:30:30|16.16|16|16.16|16|16.17|16.01|16.16|16|7
1721403040000|2024-07-19 15:30:40|||||||||19
1721403050000|2024-07-19 15:30:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|5
1721403060000|2024-07-19 15:31:00|16.16|16|16.17|16.01|16.17|16.01|16.16|16|2
1721403070000|2024-07-19 15:31:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|54
1721403080000|2024-07-19 15:31:20|||||||||29
1721403090000|2024-07-19 15:31:30|||||||||81
1721403100000|2024-07-19 15:31:40|16.19|16.03|16.21|16.05|16.21|16.05|16.17|16.01|137
1721403110000|2024-07-19 15:31:50|16.19|16.03|16.21|16.05|16.21|16.05|16.17|16.01|34
1721403120000|2024-07-19 15:32:00|||||||||28
1721403130000|2024-07-19 15:32:10|||||||||3
1721403140000|2024-07-19 15:32:20|||||||||3
1721403150000|2024-07-19 15:32:30|||||||||19
1721403160000|2024-07-19 15:32:40|||||||||12
1721403170000|2024-07-19 15:32:50|||||||||4
1721403180000|2024-07-19 15:33:00|||||||||4
1721403190000|2024-07-19 15:33:10|||||||||36
1721403200000|2024-07-19 15:33:20|||||||||2
1721403210000|2024-07-19 15:33:30|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|34
1721403220000|2024-07-19 15:33:40|16.17|16.01|16.16|16|16.21|16.05|16.16|16|64
1721403230000|2024-07-19 15:33:50|16.17|16.01|16.21|16.05|16.21|16.05|16.16|16|19
1721403240000|2024-07-19 15:34:00|||||||||87
1721403250000|2024-07-19 15:34:10|16.17|16.01|16.16|16|16.17|16.01|16.16|16|28
1721403260000|2024-07-19 15:34:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|4
1721403270000|2024-07-19 15:34:30|16.16|16|16.17|16.01|16.17|16.01|16.16|16|5
1721403280000|2024-07-19 15:34:40|16.16|16|16.17|16.01|16.17|16.01|16.16|16|12
1721403290000|2024-07-19 15:34:50|16.16|16|16.16|16|16.17|16.01|16.16|16|2
1721403300000|2024-07-19 15:35:00|||||||||23
1721403310000|2024-07-19 15:35:10|16.17|16.01|16.16|16|16.17|16.01|16.16|16|4
1721403320000|2024-07-19 15:35:20|||||||||6
1721403330000|2024-07-19 15:35:30|16.17|16.01|16.17|16.01|16.17|16.01|16.16|16|143
1721403340000|2024-07-19 15:35:40|16.16|16|16.16|16|16.17|16.01|16.16|16|60
1721403350000|2024-07-19 15:35:50|16.17|16.01|16.17|16.01|16.17|16.01|16.16|16|8
1721403360000|2024-07-19 15:36:00|16.16|16|16.17|16.01|16.17|16.01|16.16|16|6
1721403370000|2024-07-19 15:36:10|16.16|16|16.17|16.01|16.17|16.01|16.16|16|5
1721403380000|2024-07-19 15:36:20|16.21|16.05|16.21|16.05|16.21|16.05|16.17|16.01|30
1721403390000|2024-07-19 15:36:30|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|77
1721403400000|2024-07-19 15:36:40|||||||||98
1721403410000|2024-07-19 15:36:50|||||||||22
1721403420000|2024-07-19 15:37:00|||||||||6
1721403430000|2024-07-19 15:37:10|||||||||13
1721403440000|2024-07-19 15:37:20|||||||||2
1721403450000|2024-07-19 15:37:30|||||||||4
1721403460000|2024-07-19 15:37:40|||||||||3
1721403470000|2024-07-19 15:37:50|||||||||11
1721403480000|2024-07-19 15:38:00|||||||||103
1721403490000|2024-07-19 15:38:10|||||||||5
1721403500000|2024-07-19 15:38:20|||||||||8
1721403510000|2024-07-19 15:38:30|||||||||8
1721403520000|2024-07-19 15:38:40|||||||||7
1721403530000|2024-07-19 15:38:50|||||||||8
1721403540000|2024-07-19 15:39:00|||||||||9
1721403550000|2024-07-19 15:39:10|16.22|16.06|16.26|16.1|16.26|16.1|16.22|16.06|186
1721403560000|2024-07-19 15:39:20|||||||||12
1721403570000|2024-07-19 15:39:30|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|32
1721403580000|2024-07-19 15:39:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|24
1721403590000|2024-07-19 15:39:50|||||||||13
1721403600000|2024-07-19 15:40:00|16.26|16.1|16.22|16.06|16.26|16.1|16.21|16.05|162
1721403610000|2024-07-19 15:40:10|16.26|16.1|16.21|16.05|16.26|16.1|16.21|16.05|20
1721403620000|2024-07-19 15:40:20|16.22|16.06|16.22|16.06|16.22|16.06|16.21|16.05|52
1721403630000|2024-07-19 15:40:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|15
1721403640000|2024-07-19 15:40:40|||||||||4
1721403650000|2024-07-19 15:40:50|||||||||11
1721403660000|2024-07-19 15:41:00|||||||||8
1721403670000|2024-07-19 15:41:10|||||||||27
1721403680000|2024-07-19 15:41:20|||||||||78
1721403690000|2024-07-19 15:41:30|||||||||3
1721403700000|2024-07-19 15:41:40|||||||||6
1721403710000|2024-07-19 15:41:50|||||||||6
1721403720000|2024-07-19 15:42:00|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|10
1721403730000|2024-07-19 15:42:10|||||||||16
1721403740000|2024-07-19 15:42:20|||||||||4
1721403750000|2024-07-19 15:42:30|16.22|16.06|16.26|16.1|16.26|16.1|16.22|16.06|30
1721403760000|2024-07-19 15:42:40|||||||||5
1721403770000|2024-07-19 15:42:50|||||||||6
1721403780000|2024-07-19 15:43:00|||||||||13
1721403790000|2024-07-19 15:43:10|||||||||4
1721403800000|2024-07-19 15:43:20|||||||||105
1721403810000|2024-07-19 15:43:30|16.22|16.06|16.26|16.1|16.26|16.1|16.22|16.06|100
1721403820000|2024-07-19 15:43:40|16.24|16.08|16.26|16.1|16.26|16.1|16.22|16.06|22
1721403830000|2024-07-19 15:43:50|16.22|16.06|16.26|16.1|16.26|16.1|16.22|16.06|8
1721403840000|2024-07-19 15:44:00|||||||||8
1721403850000|2024-07-19 15:44:10|||||||||4
1721403860000|2024-07-19 15:44:20|||||||||4
1721403870000|2024-07-19 15:44:30|||||||||12
1721403880000|2024-07-19 15:44:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|12
1721403890000|2024-07-19 15:44:50|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|12
1721403900000|2024-07-19 15:45:00|||||||||2
1721403910000|2024-07-19 15:45:10|16.22|16.06|16.22|16.06|16.22|16.06|16.21|16.05|1
1721403920000|2024-07-19 15:45:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|11
1721403930000|2024-07-19 15:45:30|||||||||10
1721403940000|2024-07-19 15:45:40|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|128
1721403950000|2024-07-19 15:45:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|1
1721403960000|2024-07-19 15:46:00|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|27
1721403970000|2024-07-19 15:46:10|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|69
1721403980000|2024-07-19 15:46:20|16.16|16|16.16|16|16.16|16|16.16|16|2
1721403990000|2024-07-19 15:46:30|||||||||2
1721404000000|2024-07-19 15:46:40|16.17|16.01|16.16|16|16.17|16.01|16.16|16|44
1721404010000|2024-07-19 15:46:50|||||||||1
1721404020000|2024-07-19 15:47:00|16.12|15.96|16.16|16|16.16|16|16.12|15.96|159
1721404030000|2024-07-19 15:47:10|16.14|15.98|16.16|16|16.16|16|16.14|15.98|172
1721404040000|2024-07-19 15:47:20|||||||||10
1721404050000|2024-07-19 15:47:30|||||||||2
1721404060000|2024-07-19 15:47:40|16.12|15.96|16.16|16|16.16|16|16.12|15.96|235
1721404070000|2024-07-19 15:47:50|16.12|15.96|16.12|15.96|16.16|16|16.12|15.96|61
1721404080000|2024-07-19 15:48:00|||||||||13
1721404090000|2024-07-19 15:48:10|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|53
1721404100000|2024-07-19 15:48:20|||||||||4
1721404130000|2024-07-19 15:48:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|62
1721404140000|2024-07-19 15:49:00|16.12|15.96|16.07|15.91|16.12|15.96|16.07|15.91|9
1721404150000|2024-07-19 15:49:10|||||||||1
1721404170000|2024-07-19 15:49:30|||||||||6
1721404180000|2024-07-19 15:49:40|||||||||3
1721404190000|2024-07-19 15:49:50|||||||||3
1721404200000|2024-07-19 15:50:00|||||||||7
1721404210000|2024-07-19 15:50:10|||||||||7
1721404220000|2024-07-19 15:50:20|||||||||2
1721404230000|2024-07-19 15:50:30|||||||||5
1721404240000|2024-07-19 15:50:40|||||||||7
1721404250000|2024-07-19 15:50:50|||||||||2
1721404260000|2024-07-19 15:51:00|||||||||1
1721404270000|2024-07-19 15:51:10|||||||||2
1721404280000|2024-07-19 15:51:20|||||||||3
1721404290000|2024-07-19 15:51:30|||||||||2
1721404300000|2024-07-19 15:51:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|99
1721404310000|2024-07-19 15:51:50|||||||||1
1721404320000|2024-07-19 15:52:00|||||||||2
1721404330000|2024-07-19 15:52:10|||||||||2
1721404340000|2024-07-19 15:52:20|||||||||2
1721404350000|2024-07-19 15:52:30|||||||||2
1721404360000|2024-07-19 15:52:40|||||||||3
1721404370000|2024-07-19 15:52:50|||||||||2
1721404380000|2024-07-19 15:53:00|||||||||1
1721404390000|2024-07-19 15:53:10|||||||||11
1721404400000|2024-07-19 15:53:20|||||||||1
1721404410000|2024-07-19 15:53:30|||||||||5
1721404420000|2024-07-19 15:53:40|||||||||1
1721404440000|2024-07-19 15:54:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|160
1721404450000|2024-07-19 15:54:10|||||||||31
1721404460000|2024-07-19 15:54:20|||||||||2
1721404470000|2024-07-19 15:54:30|||||||||2
1721404480000|2024-07-19 15:54:40|||||||||32
1721404490000|2024-07-19 15:54:50|||||||||3
1721404510000|2024-07-19 15:55:10|||||||||2
1721404520000|2024-07-19 15:55:20|||||||||14
1721404530000|2024-07-19 15:55:30|||||||||6
1721404550000|2024-07-19 15:55:50|||||||||68
1721404560000|2024-07-19 15:56:00|||||||||6
1721404570000|2024-07-19 15:56:10|||||||||10
1721404580000|2024-07-19 15:56:20|||||||||1
1721404590000|2024-07-19 15:56:30|||||||||7
1721404600000|2024-07-19 15:56:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|26
1721404610000|2024-07-19 15:56:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|155
1721404620000|2024-07-19 15:57:00|||||||||38
1721404630000|2024-07-19 15:57:10|||||||||12
1721404640000|2024-07-19 15:57:20|||||||||1
1721404660000|2024-07-19 15:57:40|||||||||1
1721404670000|2024-07-19 15:57:50|||||||||200
1721404680000|2024-07-19 15:58:00|||||||||12
1721404700000|2024-07-19 15:58:20|||||||||32
1721404710000|2024-07-19 15:58:30|||||||||11
1721404720000|2024-07-19 15:58:40|15.82|15.66|15.83|15.67|15.87|15.71|15.82|15.66|213
1721404730000|2024-07-19 15:58:50|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|87
1721404740000|2024-07-19 15:59:00|||||||||14
1721404750000|2024-07-19 15:59:10|||||||||2
1721404760000|2024-07-19 15:59:20|||||||||2
1721404770000|2024-07-19 15:59:30|||||||||5
1721404780000|2024-07-19 15:59:40|||||||||9
1721404790000|2024-07-19 15:59:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|47
1721404800000|2024-07-19 16:00:00|15.87|15.71|15.87|15.71|15.87|15.71|15.82|15.66|100
1721404810000|2024-07-19 16:00:10|15.83|15.67|15.87|15.71|15.87|15.71|15.83|15.67|55
1721404820000|2024-07-19 16:00:20|||||||||2
1721404830000|2024-07-19 16:00:30|||||||||1
1721404840000|2024-07-19 16:00:40|||||||||1
1721404860000|2024-07-19 16:01:00|||||||||4
1721404870000|2024-07-19 16:01:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|87
1721404880000|2024-07-19 16:01:20|15.82|15.66|15.83|15.67|15.87|15.71|15.82|15.66|11
1721404890000|2024-07-19 16:01:30|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|220
1721404900000|2024-07-19 16:01:40|||||||||10
1721404920000|2024-07-19 16:02:00|15.83|15.67|15.85|15.69|15.87|15.71|15.83|15.67|67
1721404930000|2024-07-19 16:02:10|15.83|15.67|15.87|15.71|15.87|15.71|15.83|15.67|22
1721404940000|2024-07-19 16:02:20|||||||||3
1721404950000|2024-07-19 16:02:30|||||||||2
1721404960000|2024-07-19 16:02:40|||||||||2
1721404990000|2024-07-19 16:03:10|15.92|15.76|15.87|15.71|15.92|15.76|15.87|15.71|686
1721405000000|2024-07-19 16:03:20|||||||||1
1721405010000|2024-07-19 16:03:30|||||||||1
1721405020000|2024-07-19 16:03:40|||||||||2
1721405030000|2024-07-19 16:03:50|||||||||6
1721405040000|2024-07-19 16:04:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|26
1721405050000|2024-07-19 16:04:10|||||||||171
1721405060000|2024-07-19 16:04:20|||||||||6
1721405070000|2024-07-19 16:04:30|||||||||6
1721405080000|2024-07-19 16:04:40|||||||||2
1721405090000|2024-07-19 16:04:50|||||||||3
1721405100000|2024-07-19 16:05:00|||||||||105
1721405110000|2024-07-19 16:05:10|||||||||41
1721405120000|2024-07-19 16:05:20|||||||||6
1721405140000|2024-07-19 16:05:40|15.87|15.71|15.87|15.71|15.88|15.72|15.87|15.71|40
1721405160000|2024-07-19 16:06:00|15.88|15.72|15.87|15.71|15.92|15.76|15.87|15.71|101
1721405170000|2024-07-19 16:06:10|15.88|15.72|15.87|15.71|15.88|15.72|15.87|15.71|5
1721405180000|2024-07-19 16:06:20|15.88|15.72|15.87|15.71|15.88|15.72|15.87|15.71|1
1721405190000|2024-07-19 16:06:30|15.88|15.72|15.88|15.72|15.88|15.72|15.87|15.71|5
1721405200000|2024-07-19 16:06:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|17
1721405220000|2024-07-19 16:07:00|||||||||9
1721405230000|2024-07-19 16:07:10|||||||||1
1721405240000|2024-07-19 16:07:20|||||||||34
1721405250000|2024-07-19 16:07:30|15.88|15.72|15.87|15.71|15.92|15.76|15.87|15.71|17
1721405280000|2024-07-19 16:08:00|||||||||2
1721405300000|2024-07-19 16:08:20|||||||||2
1721405310000|2024-07-19 16:08:30|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|36
1721405320000|2024-07-19 16:08:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|11
1721405330000|2024-07-19 16:08:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|2
1721405340000|2024-07-19 16:09:00|||||||||1
1721405350000|2024-07-19 16:09:10|15.8|15.64|15.82|15.66|15.82|15.66|15.78|15.62|15
1721405360000|2024-07-19 16:09:20|||||||||1
1721405380000|2024-07-19 16:09:40|||||||||1
1721405390000|2024-07-19 16:09:50|||||||||3
1721405400000|2024-07-19 16:10:00|||||||||10
1721405410000|2024-07-19 16:10:10|||||||||7
1721405420000|2024-07-19 16:10:20|||||||||117
1721405430000|2024-07-19 16:10:30|||||||||17
1721405440000|2024-07-19 16:10:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|5
1721405450000|2024-07-19 16:10:50|||||||||2
1721405460000|2024-07-19 16:11:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|9
1721405470000|2024-07-19 16:11:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|22
1721405480000|2024-07-19 16:11:20|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|266
1721405490000|2024-07-19 16:11:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|176
1721405500000|2024-07-19 16:11:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|4
1721405510000|2024-07-19 16:11:50|||||||||3
1721405520000|2024-07-19 16:12:00|||||||||4
1721405530000|2024-07-19 16:12:10|||||||||2
1721405540000|2024-07-19 16:12:20|||||||||7
1721405550000|2024-07-19 16:12:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|61
1721405560000|2024-07-19 16:12:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|56
1721405570000|2024-07-19 16:12:50|||||||||7
1721405580000|2024-07-19 16:13:00|||||||||7
1721405590000|2024-07-19 16:13:10|||||||||76
1721405600000|2024-07-19 16:13:20|||||||||4
1721405610000|2024-07-19 16:13:30|||||||||7
1721405620000|2024-07-19 16:13:40|15.92|15.76|15.92|15.76|15.92|15.76|15.87|15.71|22
1721405630000|2024-07-19 16:13:50|15.9|15.74|15.87|15.71|15.92|15.76|15.87|15.71|17
1721405640000|2024-07-19 16:14:00|||||||||7
1721405650000|2024-07-19 16:14:10|||||||||9
1721405660000|2024-07-19 16:14:20|||||||||5
1721405670000|2024-07-19 16:14:30|||||||||12
1721405680000|2024-07-19 16:14:40|||||||||38
1721405690000|2024-07-19 16:14:50|15.83|15.67|15.87|15.71|15.87|15.71|15.83|15.67|74
1721405700000|2024-07-19 16:15:00|15.83|15.67|15.87|15.71|15.87|15.71|15.83|15.67|30
1721405710000|2024-07-19 16:15:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|50
1721405720000|2024-07-19 16:15:20|15.85|15.69|15.83|15.67|15.87|15.71|15.82|15.66|22
1721405730000|2024-07-19 16:15:30|15.82|15.66|15.87|15.71|15.87|15.71|15.82|15.66|26
1721405740000|2024-07-19 16:15:40|||||||||6
1721405750000|2024-07-19 16:15:50|||||||||2
1721405760000|2024-07-19 16:16:00|||||||||5
1721405770000|2024-07-19 16:16:10|||||||||4
1721405780000|2024-07-19 16:16:20|||||||||5
1721405790000|2024-07-19 16:16:30|||||||||7
1721405800000|2024-07-19 16:16:40|||||||||4
1721405810000|2024-07-19 16:16:50|||||||||8
1721405820000|2024-07-19 16:17:00|||||||||4
1721405830000|2024-07-19 16:17:10|||||||||8
1721405840000|2024-07-19 16:17:20|||||||||8
1721405850000|2024-07-19 16:17:30|||||||||15
1721405860000|2024-07-19 16:17:40|15.83|15.67|15.87|15.71|15.87|15.71|15.83|15.67|53
1721405870000|2024-07-19 16:17:50|||||||||20
1721405880000|2024-07-19 16:18:00|15.83|15.67|15.82|15.66|15.87|15.71|15.82|15.66|91
1721405890000|2024-07-19 16:18:10|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|3
1721405900000|2024-07-19 16:18:20|15.83|15.67|15.83|15.67|15.87|15.71|15.82|15.66|88
1721405910000|2024-07-19 16:18:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|5
1721405920000|2024-07-19 16:18:40|||||||||3
1721405930000|2024-07-19 16:18:50|||||||||5
1721405940000|2024-07-19 16:19:00|15.83|15.67|15.83|15.67|15.83|15.67|15.82|15.66|30
1721405950000|2024-07-19 16:19:10|15.82|15.66|15.83|15.67|15.83|15.67|15.82|15.66|2
1721405960000|2024-07-19 16:19:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|14
1721405970000|2024-07-19 16:19:30|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|13
1721405980000|2024-07-19 16:19:40|15.83|15.67|15.87|15.71|15.87|15.71|15.82|15.66|10
1721405990000|2024-07-19 16:19:50|||||||||4
1721406000000|2024-07-19 16:20:00|||||||||5
1721406010000|2024-07-19 16:20:10|||||||||82
1721406020000|2024-07-19 16:20:20|15.92|15.76|15.87|15.71|15.92|15.76|15.87|15.71|21
1721406030000|2024-07-19 16:20:30|||||||||14
1721406040000|2024-07-19 16:20:40|||||||||3
1721406050000|2024-07-19 16:20:50|||||||||6
1721406060000|2024-07-19 16:21:00|||||||||8
1721406070000|2024-07-19 16:21:10|||||||||2
1721406080000|2024-07-19 16:21:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|27
1721406090000|2024-07-19 16:21:30|||||||||5
1721406100000|2024-07-19 16:21:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|25
1721406110000|2024-07-19 16:21:50|||||||||15
1721406120000|2024-07-19 16:22:00|15.92|15.76|15.92|15.76|15.97|15.81|15.92|15.76|86
1721406130000|2024-07-19 16:22:10|||||||||3
1721406140000|2024-07-19 16:22:20|||||||||1
1721406150000|2024-07-19 16:22:30|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|27
1721406160000|2024-07-19 16:22:40|15.97|15.81|15.97|15.81|15.97|15.81|15.95|15.79|10
1721406170000|2024-07-19 16:22:50|||||||||8
1721406180000|2024-07-19 16:23:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|41
1721406190000|2024-07-19 16:23:10|||||||||6
1721406200000|2024-07-19 16:23:20|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|10
1721406210000|2024-07-19 16:23:30|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|14
1721406220000|2024-07-19 16:23:40|||||||||3
1721406230000|2024-07-19 16:23:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|41
1721406240000|2024-07-19 16:24:00|15.92|15.76|15.92|15.76|15.97|15.81|15.92|15.76|29
1721406250000|2024-07-19 16:24:10|15.97|15.81|15.97|15.81|15.97|15.81|15.92|15.76|14
1721406260000|2024-07-19 16:24:20|||||||||4
1721406270000|2024-07-19 16:24:30|||||||||5
1721406280000|2024-07-19 16:24:40|16.02|15.86|15.99|15.83|16.02|15.86|15.97|15.81|74
1721406290000|2024-07-19 16:24:50|16.01|15.85|16.02|15.86|16.02|15.86|15.99|15.83|7
1721406300000|2024-07-19 16:25:00|16.01|15.85|15.97|15.81|16.02|15.86|15.97|15.81|3
1721406310000|2024-07-19 16:25:10|||||||||3
1721406320000|2024-07-19 16:25:20|||||||||3
1721406330000|2024-07-19 16:25:30|15.99|15.83|16.01|15.85|16.01|15.85|15.99|15.83|36
1721406340000|2024-07-19 16:25:40|||||||||3
1721406350000|2024-07-19 16:25:50|15.97|15.81|15.97|15.81|16.01|15.85|15.97|15.81|54
1721406360000|2024-07-19 16:26:00|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|27
1721406370000|2024-07-19 16:26:10|||||||||5
1721406380000|2024-07-19 16:26:20|||||||||1
1721406390000|2024-07-19 16:26:30|||||||||9
1721406400000|2024-07-19 16:26:40|||||||||4
1721406410000|2024-07-19 16:26:50|||||||||5
1721406420000|2024-07-19 16:27:00|||||||||11
1721406430000|2024-07-19 16:27:10|||||||||1
1721406440000|2024-07-19 16:27:20|||||||||4
1721406450000|2024-07-19 16:27:30|||||||||22
1721406460000|2024-07-19 16:27:40|||||||||6
1721406470000|2024-07-19 16:27:50|||||||||23
1721406480000|2024-07-19 16:28:00|16.01|15.85|15.97|15.81|16.02|15.86|15.97|15.81|18
1721406490000|2024-07-19 16:28:10|15.99|15.83|15.97|15.81|15.99|15.83|15.97|15.81|10
1721406500000|2024-07-19 16:28:20|||||||||4
1721406510000|2024-07-19 16:28:30|||||||||3
1721406520000|2024-07-19 16:28:40|||||||||5
1721406530000|2024-07-19 16:28:50|||||||||5
1721406540000|2024-07-19 16:29:00|||||||||4
1721406550000|2024-07-19 16:29:10|||||||||5
1721406560000|2024-07-19 16:29:20|||||||||3
1721406570000|2024-07-19 16:29:30|||||||||5
1721406580000|2024-07-19 16:29:40|||||||||27
1721406590000|2024-07-19 16:29:50|||||||||13
1721406600000|2024-07-19 16:30:00|||||||||38
1721406610000|2024-07-19 16:30:10|||||||||3
1721406620000|2024-07-19 16:30:20|||||||||1
1721406630000|2024-07-19 16:30:30|||||||||4
1721406640000|2024-07-19 16:30:40|||||||||5
1721406650000|2024-07-19 16:30:50|||||||||3
1721406660000|2024-07-19 16:31:00|||||||||6
1721406670000|2024-07-19 16:31:10|||||||||3
1721406680000|2024-07-19 16:31:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|10
1721406690000|2024-07-19 16:31:30|||||||||4
1721406700000|2024-07-19 16:31:40|||||||||2
1721406710000|2024-07-19 16:31:50|||||||||87
1721406720000|2024-07-19 16:32:00|||||||||3
1721406730000|2024-07-19 16:32:10|16.06|15.9|16.07|15.91|16.07|15.91|16.04|15.88|7
1721406740000|2024-07-19 16:32:20|16.06|15.9|16.04|15.88|16.06|15.9|16.02|15.86|51
1721406750000|2024-07-19 16:32:30|16.02|15.86|16.06|15.9|16.07|15.91|16.02|15.86|14
1721406760000|2024-07-19 16:32:40|16.04|15.88|16.06|15.9|16.06|15.9|16.02|15.86|11
1721406770000|2024-07-19 16:32:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|3
1721406780000|2024-07-19 16:33:00|16.06|15.9|16.06|15.9|16.07|15.91|16.06|15.9|4
1721406790000|2024-07-19 16:33:10|16.07|15.91|16.06|15.9|16.07|15.91|16.06|15.9|3
1721406800000|2024-07-19 16:33:20|16.07|15.91|16.06|15.9|16.07|15.91|16.06|15.9|2
1721406810000|2024-07-19 16:33:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|3
1721406820000|2024-07-19 16:33:40|||||||||4
1721406830000|2024-07-19 16:33:50|||||||||7
1721406840000|2024-07-19 16:34:00|||||||||3
1721406850000|2024-07-19 16:34:10|||||||||4
1721406860000|2024-07-19 16:34:20|||||||||4
1721406870000|2024-07-19 16:34:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|3
1721406880000|2024-07-19 16:34:40|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|72
1721406890000|2024-07-19 16:34:50|||||||||8
1721406900000|2024-07-19 16:35:00|||||||||6
1721406910000|2024-07-19 16:35:10|||||||||7
1721406920000|2024-07-19 16:35:20|||||||||4
1721406930000|2024-07-19 16:35:30|||||||||3
1721406940000|2024-07-19 16:35:40|||||||||19
1721406950000|2024-07-19 16:35:50|||||||||4
1721406960000|2024-07-19 16:36:00|||||||||2
1721406970000|2024-07-19 16:36:10|||||||||8
1721406980000|2024-07-19 16:36:20|||||||||4
1721406990000|2024-07-19 16:36:30|||||||||4
1721407000000|2024-07-19 16:36:40|||||||||6
1721407010000|2024-07-19 16:36:50|||||||||5
1721407020000|2024-07-19 16:37:00|||||||||16
1721407030000|2024-07-19 16:37:10|||||||||5
1721407040000|2024-07-19 16:37:20|||||||||4
1721407050000|2024-07-19 16:37:30|||||||||4
1721407060000|2024-07-19 16:37:40|||||||||7
1721407070000|2024-07-19 16:37:50|||||||||6
1721407080000|2024-07-19 16:38:00|||||||||3
1721407090000|2024-07-19 16:38:10|||||||||4
1721407100000|2024-07-19 16:38:20|16.07|15.91|16.07|15.91|16.07|15.91|16.05|15.89|12
1721407110000|2024-07-19 16:38:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|20
1721407120000|2024-07-19 16:38:40|16.12|15.96|16.11|15.95|16.12|15.96|16.09|15.93|22
1721407130000|2024-07-19 16:38:50|||||||||4
1721407140000|2024-07-19 16:39:00|16.12|15.96|16.12|15.96|16.12|15.96|16.11|15.95|3
1721407150000|2024-07-19 16:39:10|16.11|15.95|16.07|15.91|16.11|15.95|16.07|15.91|17
1721407160000|2024-07-19 16:39:20|16.11|15.95|16.11|15.95|16.11|15.95|16.09|15.93|15
1721407170000|2024-07-19 16:39:30|||||||||22
1721407180000|2024-07-19 16:39:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|11
1721407190000|2024-07-19 16:39:50|||||||||2
1721407200000|2024-07-19 16:40:00|||||||||7
1721407210000|2024-07-19 16:40:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|20
1721407220000|2024-07-19 16:40:20|16.05|15.89|16.07|15.91|16.07|15.91|16.02|15.86|44
1721407230000|2024-07-19 16:40:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|21
1721407240000|2024-07-19 16:40:40|||||||||7
1721407250000|2024-07-19 16:40:50|||||||||3
1721407260000|2024-07-19 16:41:00|||||||||1
1721407270000|2024-07-19 16:41:10|||||||||7
1721407280000|2024-07-19 16:41:20|||||||||6
1721407290000|2024-07-19 16:41:30|||||||||12
1721407300000|2024-07-19 16:41:40|||||||||6
1721407310000|2024-07-19 16:41:50|||||||||7
1721407320000|2024-07-19 16:42:00|||||||||3
1721407330000|2024-07-19 16:42:10|||||||||5
1721407340000|2024-07-19 16:42:20|||||||||5
1721407350000|2024-07-19 16:42:30|16.07|15.91|16.07|15.91|16.07|15.91|16.02|15.86|74
1721407360000|2024-07-19 16:42:40|||||||||3
1721407370000|2024-07-19 16:42:50|||||||||6
1721407380000|2024-07-19 16:43:00|16.05|15.89|16.07|15.91|16.07|15.91|16.02|15.86|33
1721407390000|2024-07-19 16:43:10|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|27
1721407400000|2024-07-19 16:43:20|||||||||2
1721407410000|2024-07-19 16:43:30|||||||||5
1721407420000|2024-07-19 16:43:40|||||||||5
1721407430000|2024-07-19 16:43:50|||||||||2
1721407440000|2024-07-19 16:44:00|||||||||5
1721407450000|2024-07-19 16:44:10|||||||||2
1721407460000|2024-07-19 16:44:20|||||||||7
1721407470000|2024-07-19 16:44:30|||||||||1
1721407480000|2024-07-19 16:44:40|||||||||7
1721407490000|2024-07-19 16:44:50|||||||||12
1721407500000|2024-07-19 16:45:00|||||||||1
1721407510000|2024-07-19 16:45:10|||||||||5
1721407520000|2024-07-19 16:45:20|||||||||1
1721407530000|2024-07-19 16:45:30|||||||||2
1721407540000|2024-07-19 16:45:40|16.02|15.86|16.02|15.86|16.05|15.89|16.02|15.86|27
1721407550000|2024-07-19 16:45:50|16.07|15.91|16.07|15.91|16.07|15.91|16.05|15.89|42
1721407560000|2024-07-19 16:46:00|16.05|15.89|16.07|15.91|16.07|15.91|16.02|15.86|7
1721407570000|2024-07-19 16:46:10|||||||||1
1721407580000|2024-07-19 16:46:20|||||||||1
1721407590000|2024-07-19 16:46:30|||||||||1
1721407600000|2024-07-19 16:46:40|||||||||3
1721407620000|2024-07-19 16:47:00|||||||||2
1721407630000|2024-07-19 16:47:10|||||||||15
1721407650000|2024-07-19 16:47:30|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|105
1721407660000|2024-07-19 16:47:40|||||||||1
1721407670000|2024-07-19 16:47:50|||||||||2
1721407690000|2024-07-19 16:48:10|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|24
1721407700000|2024-07-19 16:48:20|||||||||1
1721407710000|2024-07-19 16:48:30|||||||||2
1721407720000|2024-07-19 16:48:40|||||||||9
1721407740000|2024-07-19 16:49:00|||||||||1
1721407750000|2024-07-19 16:49:10|||||||||2
1721407760000|2024-07-19 16:49:20|||||||||2
1721407770000|2024-07-19 16:49:30|||||||||3
1721407780000|2024-07-19 16:49:40|||||||||2
1721407790000|2024-07-19 16:49:50|||||||||2
1721407800000|2024-07-19 16:50:00|||||||||4
1721407810000|2024-07-19 16:50:10|||||||||1
1721407820000|2024-07-19 16:50:20|||||||||2
1721407830000|2024-07-19 16:50:30|||||||||2
1721407840000|2024-07-19 16:50:40|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|2
1721407850000|2024-07-19 16:50:50|||||||||2
1721407860000|2024-07-19 16:51:00|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|6
1721407870000|2024-07-19 16:51:10|||||||||2
1721407880000|2024-07-19 16:51:20|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|261
1721407890000|2024-07-19 16:51:30|||||||||6
1721407900000|2024-07-19 16:51:40|||||||||10
1721407910000|2024-07-19 16:51:50|||||||||1
1721407920000|2024-07-19 16:52:00|||||||||6
1721407930000|2024-07-19 16:52:10|||||||||2
1721407940000|2024-07-19 16:52:20|||||||||3
1721407950000|2024-07-19 16:52:30|||||||||2
1721407960000|2024-07-19 16:52:40|||||||||1
1721407970000|2024-07-19 16:52:50|||||||||2
1721407980000|2024-07-19 16:53:00|||||||||3
1721408000000|2024-07-19 16:53:20|||||||||2
1721408010000|2024-07-19 16:53:30|||||||||3
1721408020000|2024-07-19 16:53:40|||||||||1
1721408030000|2024-07-19 16:53:50|||||||||4
1721408050000|2024-07-19 16:54:10|||||||||3
1721408060000|2024-07-19 16:54:20|||||||||3
1721408070000|2024-07-19 16:54:30|||||||||2
1721408080000|2024-07-19 16:54:40|||||||||1
1721408090000|2024-07-19 16:54:50|||||||||4
1721408100000|2024-07-19 16:55:00|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|201
1721408110000|2024-07-19 16:55:10|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|40
1721408120000|2024-07-19 16:55:20|||||||||1
1721408140000|2024-07-19 16:55:40|||||||||2
1721408150000|2024-07-19 16:55:50|||||||||2
1721408160000|2024-07-19 16:56:00|||||||||4
1721408170000|2024-07-19 16:56:10|||||||||4
1721408180000|2024-07-19 16:56:20|||||||||2
1721408190000|2024-07-19 16:56:30|||||||||3
1721408200000|2024-07-19 16:56:40|||||||||2
1721408210000|2024-07-19 16:56:50|||||||||4
1721408220000|2024-07-19 16:57:00|||||||||5
1721408230000|2024-07-19 16:57:10|||||||||3
1721408240000|2024-07-19 16:57:20|||||||||23
1721408250000|2024-07-19 16:57:30|||||||||5
1721408260000|2024-07-19 16:57:40|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|39
1721408270000|2024-07-19 16:57:50|||||||||3
1721408280000|2024-07-19 16:58:00|||||||||2
1721408290000|2024-07-19 16:58:10|||||||||1
1721408300000|2024-07-19 16:58:20|||||||||3
1721408320000|2024-07-19 16:58:40|||||||||4
1721408330000|2024-07-19 16:58:50|||||||||2
1721408340000|2024-07-19 16:59:00|16.03|15.87|16.03|15.87|16.03|15.87|16.02|15.86|6
1721408350000|2024-07-19 16:59:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|192
1721408360000|2024-07-19 16:59:20|||||||||4
1721408370000|2024-07-19 16:59:30|||||||||8
1721408380000|2024-07-19 16:59:40|||||||||5
1721408390000|2024-07-19 16:59:50|||||||||6
1721408400000|2024-07-19 17:00:00|||||||||3
1721408410000|2024-07-19 17:00:10|||||||||2
1721408420000|2024-07-19 17:00:20|||||||||15
1721408440000|2024-07-19 17:00:40|||||||||1
1721408450000|2024-07-19 17:00:50|||||||||5
1721408460000|2024-07-19 17:01:00|||||||||2
1721408470000|2024-07-19 17:01:10|||||||||2
1721408480000|2024-07-19 17:01:20|||||||||3
1721408490000|2024-07-19 17:01:30|||||||||8
1721408500000|2024-07-19 17:01:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|10
1721408510000|2024-07-19 17:01:50|||||||||9
1721408520000|2024-07-19 17:02:00|||||||||2
1721408530000|2024-07-19 17:02:10|||||||||6
1721408540000|2024-07-19 17:02:20|||||||||2
1721408550000|2024-07-19 17:02:30|||||||||3
1721408560000|2024-07-19 17:02:40|||||||||2
1721408570000|2024-07-19 17:02:50|||||||||6
1721408580000|2024-07-19 17:03:00|||||||||2
1721408590000|2024-07-19 17:03:10|||||||||1
1721408600000|2024-07-19 17:03:20|||||||||3
1721408610000|2024-07-19 17:03:30|||||||||4
1721408620000|2024-07-19 17:03:40|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|50
1721408630000|2024-07-19 17:03:50|||||||||5
1721408650000|2024-07-19 17:04:10|||||||||2
1721408660000|2024-07-19 17:04:20|||||||||4
1721408670000|2024-07-19 17:04:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|48
1721408680000|2024-07-19 17:04:40|||||||||14
1721408690000|2024-07-19 17:04:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|230
1721408700000|2024-07-19 17:05:00|||||||||1
1721408710000|2024-07-19 17:05:10|||||||||1
1721408720000|2024-07-19 17:05:20|||||||||1
1721408730000|2024-07-19 17:05:30|||||||||17
1721408740000|2024-07-19 17:05:40|||||||||1
1721408750000|2024-07-19 17:05:50|||||||||2
1721408760000|2024-07-19 17:06:00|||||||||4
1721408780000|2024-07-19 17:06:20|||||||||4
1721408790000|2024-07-19 17:06:30|||||||||2
1721408800000|2024-07-19 17:06:40|||||||||1
1721408810000|2024-07-19 17:06:50|||||||||3
1721408820000|2024-07-19 17:07:00|||||||||3
1721408830000|2024-07-19 17:07:10|||||||||1
1721408840000|2024-07-19 17:07:20|||||||||6
1721408850000|2024-07-19 17:07:30|||||||||1
1721408860000|2024-07-19 17:07:40|||||||||2
1721408870000|2024-07-19 17:07:50|||||||||3
1721408880000|2024-07-19 17:08:00|||||||||5
1721408890000|2024-07-19 17:08:10|||||||||5
1721408900000|2024-07-19 17:08:20|||||||||4
1721408920000|2024-07-19 17:08:40|||||||||2
1721408930000|2024-07-19 17:08:50|||||||||3
1721408940000|2024-07-19 17:09:00|||||||||1
1721408960000|2024-07-19 17:09:20|||||||||1
1721408970000|2024-07-19 17:09:30|||||||||1
1721408980000|2024-07-19 17:09:40|||||||||2
1721408990000|2024-07-19 17:09:50|||||||||7
1721409000000|2024-07-19 17:10:00|||||||||3
1721409010000|2024-07-19 17:10:10|||||||||1
1721409020000|2024-07-19 17:10:20|||||||||2
1721409030000|2024-07-19 17:10:30|||||||||3
1721409040000|2024-07-19 17:10:40|||||||||2
1721409050000|2024-07-19 17:10:50|||||||||1
1721409060000|2024-07-19 17:11:00|||||||||2
1721409070000|2024-07-19 17:11:10|||||||||2
1721409080000|2024-07-19 17:11:20|||||||||3
1721409090000|2024-07-19 17:11:30|16.16|16|16.16|16|16.16|16|16.16|16|3
1721409100000|2024-07-19 17:11:40|||||||||35
1721409110000|2024-07-19 17:11:50|16.17|16.01|16.16|16|16.17|16.01|16.16|16|8
1721409120000|2024-07-19 17:12:00|16.17|16.01|16.17|16.01|16.17|16.01|16.16|16|12
1721409130000|2024-07-19 17:12:10|16.16|16|16.17|16.01|16.17|16.01|16.16|16|2
1721409140000|2024-07-19 17:12:20|16.16|16|16.17|16.01|16.17|16.01|16.16|16|4
1721409150000|2024-07-19 17:12:30|16.16|16|16.17|16.01|16.17|16.01|16.16|16|5
1721409160000|2024-07-19 17:12:40|||||||||2
1721409170000|2024-07-19 17:12:50|||||||||2
1721409180000|2024-07-19 17:13:00|||||||||11
1721409190000|2024-07-19 17:13:10|||||||||3
1721409200000|2024-07-19 17:13:20|16.16|16|16.16|16|16.16|16|16.16|16|38
1721409210000|2024-07-19 17:13:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|2
1721409220000|2024-07-19 17:13:40|||||||||4
1721409230000|2024-07-19 17:13:50|||||||||1
1721409240000|2024-07-19 17:14:00|||||||||3
1721409250000|2024-07-19 17:14:10|16.16|16|16.16|16|16.17|16.01|16.16|16|5
1721409260000|2024-07-19 17:14:20|||||||||46
1721409270000|2024-07-19 17:14:30|||||||||5
1721409280000|2024-07-19 17:14:40|16.12|15.96|16.12|15.96|16.16|16|16.12|15.96|56
1721409290000|2024-07-19 17:14:50|16.16|16|16.12|15.96|16.16|16|16.12|15.96|51
1721409300000|2024-07-19 17:15:00|16.16|16|16.16|16|16.16|16|16.12|15.96|144
1721409310000|2024-07-19 17:15:10|||||||||1
1721409330000|2024-07-19 17:15:30|||||||||3
1721409340000|2024-07-19 17:15:40|||||||||18
1721409350000|2024-07-19 17:15:50|16.12|15.96|16.12|15.96|16.12|15.96|16.11|15.95|28
1721409370000|2024-07-19 17:16:10|||||||||2
1721409380000|2024-07-19 17:16:20|16.16|16|16.16|16|16.16|16|16.16|16|3
1721409400000|2024-07-19 17:16:40|||||||||1
1721409410000|2024-07-19 17:16:50|||||||||1
1721409430000|2024-07-19 17:17:10|||||||||1
1721409440000|2024-07-19 17:17:20|||||||||3
1721409460000|2024-07-19 17:17:40|||||||||2
1721409470000|2024-07-19 17:17:50|||||||||1
1721409480000|2024-07-19 17:18:00|||||||||5
1721409490000|2024-07-19 17:18:10|||||||||2
1721409510000|2024-07-19 17:18:30|||||||||1
1721409520000|2024-07-19 17:18:40|||||||||5
1721409530000|2024-07-19 17:18:50|||||||||2
1721409540000|2024-07-19 17:19:00|||||||||7
1721409560000|2024-07-19 17:19:20|||||||||2
1721409570000|2024-07-19 17:19:30|||||||||3
1721409580000|2024-07-19 17:19:40|||||||||11
1721409590000|2024-07-19 17:19:50|||||||||4
1721409600000|2024-07-19 17:20:00|||||||||1
1721409610000|2024-07-19 17:20:10|||||||||5
1721409620000|2024-07-19 17:20:20|||||||||9
1721409630000|2024-07-19 17:20:30|||||||||1
1721409640000|2024-07-19 17:20:40|||||||||3
1721409650000|2024-07-19 17:20:50|||||||||2
1721409660000|2024-07-19 17:21:00|||||||||1
1721409670000|2024-07-19 17:21:10|||||||||1
1721409680000|2024-07-19 17:21:20|||||||||2
1721409690000|2024-07-19 17:21:30|||||||||3
1721409700000|2024-07-19 17:21:40|||||||||2
1721409710000|2024-07-19 17:21:50|||||||||6
1721409720000|2024-07-19 17:22:00|||||||||5
1721409730000|2024-07-19 17:22:10|||||||||1
1721409740000|2024-07-19 17:22:20|||||||||3
1721409750000|2024-07-19 17:22:30|||||||||1
1721409760000|2024-07-19 17:22:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|6
1721409770000|2024-07-19 17:22:50|||||||||9
1721409780000|2024-07-19 17:23:00|||||||||8
1721409790000|2024-07-19 17:23:10|||||||||3
1721409800000|2024-07-19 17:23:20|||||||||25
1721409810000|2024-07-19 17:23:30|||||||||32
1721409820000|2024-07-19 17:23:40|||||||||4
1721409830000|2024-07-19 17:23:50|||||||||1
1721409840000|2024-07-19 17:24:00|16.19|16.03|16.16|16|16.21|16.05|16.16|16|22
1721409850000|2024-07-19 17:24:10|||||||||11
1721409870000|2024-07-19 17:24:30|||||||||3
1721409890000|2024-07-19 17:24:50|||||||||4
1721409900000|2024-07-19 17:25:00|||||||||74
1721409910000|2024-07-19 17:25:10|16.12|15.96|16.16|16|16.16|16|16.12|15.96|14
1721409920000|2024-07-19 17:25:20|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|15
1721409930000|2024-07-19 17:25:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|9
1721409940000|2024-07-19 17:25:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|12
1721409950000|2024-07-19 17:25:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|7
1721409960000|2024-07-19 17:26:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|7
1721409970000|2024-07-19 17:26:10|||||||||8
1721409980000|2024-07-19 17:26:20|||||||||5
1721409990000|2024-07-19 17:26:30|||||||||7
1721410000000|2024-07-19 17:26:40|||||||||7
1721410010000|2024-07-19 17:26:50|16.16|16|16.14|15.98|16.16|16|16.12|15.96|252
1721410020000|2024-07-19 17:27:00|16.16|16|16.16|16|16.16|16|16.12|15.96|38
1721410030000|2024-07-19 17:27:10|||||||||7
1721410040000|2024-07-19 17:27:20|16.12|15.96|16.12|15.96|16.16|16|16.12|15.96|218
1721410050000|2024-07-19 17:27:30|16.16|16|16.16|16|16.16|16|16.16|16|6
1721410060000|2024-07-19 17:27:40|16.12|15.96|16.12|15.96|16.16|16|16.12|15.96|112
1721410070000|2024-07-19 17:27:50|16.16|16|16.16|16|16.16|16|16.12|15.96|110
1721410080000|2024-07-19 17:28:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|12
1721410090000|2024-07-19 17:28:10|||||||||4
1721410100000|2024-07-19 17:28:20|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|9
1721410110000|2024-07-19 17:28:30|||||||||4
1721410120000|2024-07-19 17:28:40|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|6
1721410130000|2024-07-19 17:28:50|16.16|16|16.16|16|16.16|16|16.16|16|58
1721410140000|2024-07-19 17:29:00|||||||||8
1721410150000|2024-07-19 17:29:10|||||||||13
1721410160000|2024-07-19 17:29:20|||||||||5
1721410170000|2024-07-19 17:29:30|||||||||12
1721410180000|2024-07-19 17:29:40|16.12|15.96|16.16|16|16.16|16|16.12|15.96|76
1721410190000|2024-07-19 17:29:50|||||||||14
1721410200000|2024-07-19 17:30:00|||||||||12
1721410210000|2024-07-19 17:30:10|||||||||20
1721410220000|2024-07-19 17:30:20|||||||||6
1721410230000|2024-07-19 17:30:30|||||||||5
1721410240000|2024-07-19 17:30:40|||||||||6
1721410250000|2024-07-19 17:30:50|||||||||5
1721410260000|2024-07-19 17:31:00|||||||||5
1721410270000|2024-07-19 17:31:10|||||||||5
1721410280000|2024-07-19 17:31:20|||||||||6
1721410290000|2024-07-19 17:31:30|||||||||5
1721410300000|2024-07-19 17:31:40|||||||||18
1721410310000|2024-07-19 17:31:50|||||||||10
1721410320000|2024-07-19 17:32:00|||||||||5
1721410330000|2024-07-19 17:32:10|||||||||20
1721410340000|2024-07-19 17:32:20|||||||||5
1721410350000|2024-07-19 17:32:30|||||||||3
1721410360000|2024-07-19 17:32:40|||||||||6
1721410370000|2024-07-19 17:32:50|||||||||106
1721410380000|2024-07-19 17:33:00|||||||||4
1721410390000|2024-07-19 17:33:10|||||||||7
1721410400000|2024-07-19 17:33:20|||||||||70
1721410410000|2024-07-19 17:33:30|||||||||30
1721410420000|2024-07-19 17:33:40|16.12|15.96|16.12|15.96|16.16|16|16.12|15.96|127
1721410430000|2024-07-19 17:33:50|16.16|16|16.16|16|16.16|16|16.16|16|8
1721410440000|2024-07-19 17:34:00|||||||||4
1721410450000|2024-07-19 17:34:10|||||||||5
1721410460000|2024-07-19 17:34:20|||||||||6
1721410470000|2024-07-19 17:34:30|||||||||10
1721410480000|2024-07-19 17:34:40|||||||||6
1721410490000|2024-07-19 17:34:50|||||||||7
1721410500000|2024-07-19 17:35:00|||||||||3
1721410510000|2024-07-19 17:35:10|||||||||7
1721410520000|2024-07-19 17:35:20|16.12|15.96|16.16|16|16.16|16|16.12|15.96|554
1721410530000|2024-07-19 17:35:30|||||||||4
1721410540000|2024-07-19 17:35:40|||||||||6
1721410550000|2024-07-19 17:35:50|16.12|15.96|16.16|16|16.16|16|16.12|15.96|31
1721410560000|2024-07-19 17:36:00|16.12|15.96|16.16|16|16.16|16|16.12|15.96|109
1721410570000|2024-07-19 17:36:10|16.12|15.96|16.12|15.96|16.16|16|16.12|15.96|166
1721410580000|2024-07-19 17:36:20|16.16|16|16.16|16|16.16|16|16.12|15.96|29
1721410590000|2024-07-19 17:36:30|16.12|15.96|16.12|15.96|16.16|16|16.11|15.95|14
1721410600000|2024-07-19 17:36:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|3
1721410610000|2024-07-19 17:36:50|||||||||6
1721410620000|2024-07-19 17:37:00|||||||||4
1721410630000|2024-07-19 17:37:10|||||||||7
1721410640000|2024-07-19 17:37:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|31
1721410650000|2024-07-19 17:37:30|||||||||3
1721410660000|2024-07-19 17:37:40|||||||||4
1721410670000|2024-07-19 17:37:50|||||||||7
1721410680000|2024-07-19 17:38:00|16.09|15.93|16.07|15.91|16.11|15.95|16.07|15.91|99
1721410690000|2024-07-19 17:38:10|||||||||4
1721410700000|2024-07-19 17:38:20|||||||||4
1721410710000|2024-07-19 17:38:30|||||||||17
1721410720000|2024-07-19 17:38:40|||||||||3
1721410730000|2024-07-19 17:38:50|||||||||4
1721410740000|2024-07-19 17:39:00|||||||||7
1721410750000|2024-07-19 17:39:10|||||||||29
1721410760000|2024-07-19 17:39:20|||||||||6
1721410770000|2024-07-19 17:39:30|||||||||5
1721410780000|2024-07-19 17:39:40|||||||||106
1721410790000|2024-07-19 17:39:50|||||||||7
1721410810000|2024-07-19 17:40:10|||||||||1
1721410820000|2024-07-19 17:40:20|16.09|15.93|16.07|15.91|16.09|15.93|16.07|15.91|17
1721410840000|2024-07-19 17:40:40|||||||||2
1721410850000|2024-07-19 17:40:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|12
1721410860000|2024-07-19 17:41:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|36
1721410870000|2024-07-19 17:41:10|16.09|15.93|16.07|15.91|16.09|15.93|16.07|15.91|16
1721410880000|2024-07-19 17:41:20|||||||||2
1721410890000|2024-07-19 17:41:30|||||||||1
1721410910000|2024-07-19 17:41:50|16.06|15.9|16.07|15.91|16.07|15.91|16.02|15.86|6
1721410920000|2024-07-19 17:42:00|||||||||3
1721410930000|2024-07-19 17:42:10|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|42
1721410940000|2024-07-19 17:42:20|||||||||3
1721410950000|2024-07-19 17:42:30|||||||||2
1721410960000|2024-07-19 17:42:40|||||||||2
1721410970000|2024-07-19 17:42:50|||||||||4
1721410980000|2024-07-19 17:43:00|||||||||31
1721410990000|2024-07-19 17:43:10|||||||||6
1721411000000|2024-07-19 17:43:20|||||||||5
1721411030000|2024-07-19 17:43:50|||||||||5
1721411040000|2024-07-19 17:44:00|||||||||101
1721411050000|2024-07-19 17:44:10|||||||||4
1721411060000|2024-07-19 17:44:20|||||||||6
1721411070000|2024-07-19 17:44:30|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|9
1721411080000|2024-07-19 17:44:40|||||||||6
1721411090000|2024-07-19 17:44:50|||||||||6
1721411100000|2024-07-19 17:45:00|16.11|15.95|16.11|15.95|16.11|15.95|16.09|15.93|9
1721411110000|2024-07-19 17:45:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|16
1721411120000|2024-07-19 17:45:20|16.11|15.95|16.07|15.91|16.11|15.95|16.07|15.91|9
1721411130000|2024-07-19 17:45:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|2
1721411140000|2024-07-19 17:45:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|80
1721411150000|2024-07-19 17:45:50|||||||||2
1721411160000|2024-07-19 17:46:00|||||||||2
1721411170000|2024-07-19 17:46:10|||||||||8
1721411180000|2024-07-19 17:46:20|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|13
1721411190000|2024-07-19 17:46:30|||||||||2
1721411200000|2024-07-19 17:46:40|||||||||5
1721411210000|2024-07-19 17:46:50|||||||||19
1721411230000|2024-07-19 17:47:10|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|79
1721411240000|2024-07-19 17:47:20|||||||||6
1721411250000|2024-07-19 17:47:30|16.06|15.9|16.06|15.9|16.07|15.91|16.06|15.9|52
1721411260000|2024-07-19 17:47:40|16.02|15.86|16.06|15.9|16.07|15.91|16.02|15.86|75
1721411270000|2024-07-19 17:47:50|16.04|15.88|16.02|15.86|16.06|15.9|16.02|15.86|15
1721411280000|2024-07-19 17:48:00|16.06|15.9|16.02|15.86|16.06|15.9|16.02|15.86|39
1721411290000|2024-07-19 17:48:10|16.06|15.9|16.06|15.9|16.06|15.9|16.02|15.86|9
1721411300000|2024-07-19 17:48:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|1
1721411320000|2024-07-19 17:48:40|16.06|15.9|16.02|15.86|16.07|15.91|16.02|15.86|2
1721411330000|2024-07-19 17:48:50|||||||||1
1721411340000|2024-07-19 17:49:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|46
1721411350000|2024-07-19 17:49:10|16.04|15.88|16.02|15.86|16.04|15.88|16.02|15.86|20
1721411360000|2024-07-19 17:49:20|||||||||3
1721411370000|2024-07-19 17:49:30|||||||||4
1721411380000|2024-07-19 17:49:40|||||||||12
1721411390000|2024-07-19 17:49:50|||||||||3
1721411400000|2024-07-19 17:50:00|||||||||5
1721411410000|2024-07-19 17:50:10|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|25
1721411420000|2024-07-19 17:50:20|16.06|15.9|16.06|15.9|16.07|15.91|16.06|15.9|33
1721411430000|2024-07-19 17:50:30|16.07|15.91|16.06|15.9|16.07|15.91|16.06|15.9|6
1721411440000|2024-07-19 17:50:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|5
1721411450000|2024-07-19 17:50:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|129
1721411460000|2024-07-19 17:51:00|16.06|15.9|16.06|15.9|16.06|15.9|16.02|15.86|22
1721411470000|2024-07-19 17:51:10|16.04|15.88|16.02|15.86|16.06|15.9|16.02|15.86|5
1721411480000|2024-07-19 17:51:20|||||||||20
1721411490000|2024-07-19 17:51:30|||||||||1
1721411500000|2024-07-19 17:51:40|||||||||1
1721411520000|2024-07-19 17:52:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|17
1721411530000|2024-07-19 17:52:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1721411540000|2024-07-19 17:52:20|||||||||4
1721411550000|2024-07-19 17:52:30|||||||||3
1721411560000|2024-07-19 17:52:40|||||||||27
1721411570000|2024-07-19 17:52:50|16.12|15.96|16.09|15.93|16.12|15.96|16.07|15.91|49
1721411580000|2024-07-19 17:53:00|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|7
1721411590000|2024-07-19 17:53:10|||||||||6
1721411620000|2024-07-19 17:53:40|||||||||2
1721411630000|2024-07-19 17:53:50|||||||||3
1721411640000|2024-07-19 17:54:00|||||||||3
1721411650000|2024-07-19 17:54:10|||||||||3
1721411660000|2024-07-19 17:54:20|||||||||6
1721411670000|2024-07-19 17:54:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|12
1721411680000|2024-07-19 17:54:40|||||||||2
1721411690000|2024-07-19 17:54:50|||||||||4
1721411700000|2024-07-19 17:55:00|||||||||18
1721411710000|2024-07-19 17:55:10|||||||||4
1721411720000|2024-07-19 17:55:20|||||||||3
1721411730000|2024-07-19 17:55:30|||||||||1
1721411740000|2024-07-19 17:55:40|||||||||18
1721411750000|2024-07-19 17:55:50|||||||||5
1721411760000|2024-07-19 17:56:00|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|54
1721411770000|2024-07-19 17:56:10|||||||||4
1721411790000|2024-07-19 17:56:30|||||||||2
1721411800000|2024-07-19 17:56:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|64
1721411810000|2024-07-19 17:56:50|||||||||10
1721411820000|2024-07-19 17:57:00|||||||||1
1721411830000|2024-07-19 17:57:10|||||||||30
1721411840000|2024-07-19 17:57:20|||||||||1
1721411850000|2024-07-19 17:57:30|||||||||4
1721411860000|2024-07-19 17:57:40|||||||||4
1721411870000|2024-07-19 17:57:50|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|63
1721411880000|2024-07-19 17:58:00|16.04|15.88|16.02|15.86|16.07|15.91|16.02|15.86|81
1721411890000|2024-07-19 17:58:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|4
1721411900000|2024-07-19 17:58:20|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|18
1721411910000|2024-07-19 17:58:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|19
1721411920000|2024-07-19 17:58:40|||||||||1
1721411940000|2024-07-19 17:59:00|||||||||4
1721411950000|2024-07-19 17:59:10|||||||||5
1721411960000|2024-07-19 17:59:20|||||||||8
1721411970000|2024-07-19 17:59:30|||||||||48
1721411980000|2024-07-19 17:59:40|||||||||9
1721411990000|2024-07-19 17:59:50|||||||||18
1721412000000|2024-07-19 18:00:00|||||||||3
1721412010000|2024-07-19 18:00:10|15.97|15.81|15.97|15.81|16.02|15.86|15.97|15.81|222
1721412020000|2024-07-19 18:00:20|16.02|15.86|16.02|15.86|16.02|15.86|15.97|15.81|136
1721412030000|2024-07-19 18:00:30|||||||||3
1721412040000|2024-07-19 18:00:40|||||||||4
1721412050000|2024-07-19 18:00:50|||||||||2
1721412060000|2024-07-19 18:01:00|||||||||105
1721412070000|2024-07-19 18:01:10|||||||||3
1721412090000|2024-07-19 18:01:30|||||||||6
1721412100000|2024-07-19 18:01:40|||||||||4
1721412110000|2024-07-19 18:01:50|||||||||2
1721412120000|2024-07-19 18:02:00|||||||||3
1721412130000|2024-07-19 18:02:10|||||||||5
1721412140000|2024-07-19 18:02:20|||||||||4
1721412150000|2024-07-19 18:02:30|||||||||16
1721412160000|2024-07-19 18:02:40|||||||||4
1721412170000|2024-07-19 18:02:50|||||||||9
1721412180000|2024-07-19 18:03:00|||||||||3
1721412190000|2024-07-19 18:03:10|||||||||6
1721412200000|2024-07-19 18:03:20|||||||||10
1721412210000|2024-07-19 18:03:30|||||||||1
1721412220000|2024-07-19 18:03:40|||||||||5
1721412230000|2024-07-19 18:03:50|||||||||2
1721412240000|2024-07-19 18:04:00|||||||||3
1721412250000|2024-07-19 18:04:10|||||||||3
1721412260000|2024-07-19 18:04:20|||||||||7
1721412270000|2024-07-19 18:04:30|||||||||9
1721412280000|2024-07-19 18:04:40|||||||||39
1721412290000|2024-07-19 18:04:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|8
1721412300000|2024-07-19 18:05:00|||||||||3
1721412310000|2024-07-19 18:05:10|||||||||3
1721412320000|2024-07-19 18:05:20|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|64
1721412330000|2024-07-19 18:05:30|16.02|15.86|16.04|15.88|16.07|15.91|16.02|15.86|118
1721412340000|2024-07-19 18:05:40|16.02|15.86|16.02|15.86|16.04|15.88|16.02|15.86|9
1721412350000|2024-07-19 18:05:50|||||||||1
1721412360000|2024-07-19 18:06:00|16.07|15.91|16.04|15.88|16.07|15.91|16.02|15.86|68
1721412370000|2024-07-19 18:06:10|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|24
1721412380000|2024-07-19 18:06:20|16.02|15.86|16.02|15.86|16.07|15.91|16.02|15.86|32
1721412390000|2024-07-19 18:06:30|||||||||3
1721412400000|2024-07-19 18:06:40|||||||||2
1721412410000|2024-07-19 18:06:50|||||||||3
1721412420000|2024-07-19 18:07:00|||||||||5
1721412430000|2024-07-19 18:07:10|||||||||2
1721412440000|2024-07-19 18:07:20|||||||||5
1721412450000|2024-07-19 18:07:30|||||||||5
1721412460000|2024-07-19 18:07:40|||||||||3
1721412470000|2024-07-19 18:07:50|||||||||15
1721412480000|2024-07-19 18:08:00|||||||||9
1721412490000|2024-07-19 18:08:10|||||||||7
1721412500000|2024-07-19 18:08:20|||||||||4
1721412510000|2024-07-19 18:08:30|||||||||3
1721412520000|2024-07-19 18:08:40|||||||||2
1721412530000|2024-07-19 18:08:50|||||||||5
1721412540000|2024-07-19 18:09:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|14
1721412550000|2024-07-19 18:09:10|||||||||1
1721412560000|2024-07-19 18:09:20|||||||||1
1721412570000|2024-07-19 18:09:30|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|29
1721412580000|2024-07-19 18:09:40|||||||||2
1721412590000|2024-07-19 18:09:50|||||||||2
1721412600000|2024-07-19 18:10:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|127
1721412620000|2024-07-19 18:10:20|||||||||4
1721412630000|2024-07-19 18:10:30|||||||||2
1721412640000|2024-07-19 18:10:40|||||||||12
1721412650000|2024-07-19 18:10:50|||||||||2
1721412660000|2024-07-19 18:11:00|||||||||4
1721412670000|2024-07-19 18:11:10|||||||||2
1721412680000|2024-07-19 18:11:20|||||||||7
1721412690000|2024-07-19 18:11:30|||||||||5
1721412710000|2024-07-19 18:11:50|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|117
1721412720000|2024-07-19 18:12:00|||||||||7
1721412730000|2024-07-19 18:12:10|15.99|15.83|15.97|15.81|16.02|15.86|15.97|15.81|11
1721412740000|2024-07-19 18:12:20|||||||||2
1721412750000|2024-07-19 18:12:30|||||||||2
1721412760000|2024-07-19 18:12:40|||||||||5
1721412770000|2024-07-19 18:12:50|||||||||2
1721412780000|2024-07-19 18:13:00|||||||||1
1721412790000|2024-07-19 18:13:10|||||||||2
1721412800000|2024-07-19 18:13:20|||||||||20
1721412810000|2024-07-19 18:13:30|||||||||29
1721412820000|2024-07-19 18:13:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|34
1721412830000|2024-07-19 18:13:50|||||||||2
1721412840000|2024-07-19 18:14:00|||||||||7
1721412850000|2024-07-19 18:14:10|||||||||54
1721412860000|2024-07-19 18:14:20|||||||||107
1721412870000|2024-07-19 18:14:30|||||||||6
1721412880000|2024-07-19 18:14:40|||||||||55
1721412890000|2024-07-19 18:14:50|||||||||17
1721412900000|2024-07-19 18:15:00|||||||||8
1721412910000|2024-07-19 18:15:10|||||||||7
1721412920000|2024-07-19 18:15:20|||||||||2
1721412930000|2024-07-19 18:15:30|16|15.84|15.97|15.81|16.02|15.86|15.97|15.81|54
1721412940000|2024-07-19 18:15:40|15.98|15.82|15.97|15.81|16.02|15.86|15.97|15.81|265
1721412950000|2024-07-19 18:15:50|||||||||9
1721412960000|2024-07-19 18:16:00|16.02|15.86|16.02|15.86|16.02|15.86|15.97|15.81|23
1721412970000|2024-07-19 18:16:10|||||||||3
1721412980000|2024-07-19 18:16:20|||||||||4
1721412990000|2024-07-19 18:16:30|||||||||2
1721413000000|2024-07-19 18:16:40|||||||||2
1721413010000|2024-07-19 18:16:50|||||||||4
1721413020000|2024-07-19 18:17:00|||||||||4
1721413030000|2024-07-19 18:17:10|||||||||1
1721413040000|2024-07-19 18:17:20|||||||||11
1721413050000|2024-07-19 18:17:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|19
1721413060000|2024-07-19 18:17:40|||||||||2
1721413070000|2024-07-19 18:17:50|||||||||2
1721413080000|2024-07-19 18:18:00|||||||||3
1721413090000|2024-07-19 18:18:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|8
1721413100000|2024-07-19 18:18:20|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|70
1721413110000|2024-07-19 18:18:30|||||||||2
1721413120000|2024-07-19 18:18:40|||||||||2
1721413130000|2024-07-19 18:18:50|||||||||86
1721413140000|2024-07-19 18:19:00|||||||||3
1721413150000|2024-07-19 18:19:10|||||||||2
1721413160000|2024-07-19 18:19:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|48
1721413170000|2024-07-19 18:19:30|||||||||20
1721413180000|2024-07-19 18:19:40|||||||||1
1721413190000|2024-07-19 18:19:50|||||||||5
1721413200000|2024-07-19 18:20:00|||||||||2
1721413210000|2024-07-19 18:20:10|||||||||7
1721413220000|2024-07-19 18:20:20|||||||||4
1721413230000|2024-07-19 18:20:30|||||||||11
1721413240000|2024-07-19 18:20:40|||||||||4
1721413250000|2024-07-19 18:20:50|||||||||5
1721413260000|2024-07-19 18:21:00|||||||||4
1721413270000|2024-07-19 18:21:10|||||||||8
1721413280000|2024-07-19 18:21:20|||||||||1
1721413290000|2024-07-19 18:21:30|||||||||11
1721413300000|2024-07-19 18:21:40|||||||||2
1721413310000|2024-07-19 18:21:50|||||||||7
1721413320000|2024-07-19 18:22:00|||||||||5
1721413330000|2024-07-19 18:22:10|||||||||27
1721413340000|2024-07-19 18:22:20|16.12|15.96|16.07|15.91|16.12|15.96|16.07|15.91|182
1721413360000|2024-07-19 18:22:40|||||||||1
1721413370000|2024-07-19 18:22:50|||||||||3
1721413380000|2024-07-19 18:23:00|||||||||17
1721413390000|2024-07-19 18:23:10|||||||||2
1721413400000|2024-07-19 18:23:20|||||||||2
1721413410000|2024-07-19 18:23:30|||||||||1
1721413420000|2024-07-19 18:23:40|||||||||5
1721413430000|2024-07-19 18:23:50|||||||||4
1721413440000|2024-07-19 18:24:00|16.12|15.96|16.12|15.96|16.12|15.96|16.07|15.91|33
1721413450000|2024-07-19 18:24:10|||||||||1
1721413460000|2024-07-19 18:24:20|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|23
1721413470000|2024-07-19 18:24:30|||||||||3
1721413480000|2024-07-19 18:24:40|||||||||2
1721413490000|2024-07-19 18:24:50|||||||||3
1721413500000|2024-07-19 18:25:00|||||||||1
1721413520000|2024-07-19 18:25:20|||||||||3
1721413530000|2024-07-19 18:25:30|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|134
1721413540000|2024-07-19 18:25:40|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|60
1721413550000|2024-07-19 18:25:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|11
1721413560000|2024-07-19 18:26:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|7
1721413570000|2024-07-19 18:26:10|||||||||51
1721413580000|2024-07-19 18:26:20|||||||||1
1721413590000|2024-07-19 18:26:30|||||||||4
1721413610000|2024-07-19 18:26:50|||||||||3
1721413620000|2024-07-19 18:27:00|||||||||3
1721413630000|2024-07-19 18:27:10|16.09|15.93|16.12|15.96|16.12|15.96|16.07|15.91|29
1721413640000|2024-07-19 18:27:20|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|70
1721413650000|2024-07-19 18:27:30|||||||||2
1721413660000|2024-07-19 18:27:40|||||||||1
1721413670000|2024-07-19 18:27:50|||||||||4
1721413680000|2024-07-19 18:28:00|||||||||5
1721413690000|2024-07-19 18:28:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|34
1721413700000|2024-07-19 18:28:20|16.09|15.93|16.07|15.91|16.12|15.96|16.07|15.91|42
1721413710000|2024-07-19 18:28:30|||||||||25
1721413720000|2024-07-19 18:28:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|9
1721413730000|2024-07-19 18:28:50|||||||||97
1721413740000|2024-07-19 18:29:00|||||||||2
1721413750000|2024-07-19 18:29:10|||||||||26
1721413760000|2024-07-19 18:29:20|||||||||9
1721413770000|2024-07-19 18:29:30|||||||||134
1721413780000|2024-07-19 18:29:40|||||||||6
1721413790000|2024-07-19 18:29:50|||||||||7
1721413800000|2024-07-19 18:30:00|||||||||13
1721413810000|2024-07-19 18:30:10|||||||||41
1721413820000|2024-07-19 18:30:20|||||||||3
1721413830000|2024-07-19 18:30:30|||||||||3
1721413840000|2024-07-19 18:30:40|||||||||2
1721413850000|2024-07-19 18:30:50|||||||||5
1721413860000|2024-07-19 18:31:00|||||||||8
1721413870000|2024-07-19 18:31:10|||||||||2
1721413880000|2024-07-19 18:31:20|||||||||1
1721413890000|2024-07-19 18:31:30|||||||||3
1721413910000|2024-07-19 18:31:50|||||||||7
1721413920000|2024-07-19 18:32:00|||||||||7
1721413930000|2024-07-19 18:32:10|||||||||5
1721413940000|2024-07-19 18:32:20|||||||||23
1721413950000|2024-07-19 18:32:30|||||||||25
1721413960000|2024-07-19 18:32:40|||||||||12
1721413970000|2024-07-19 18:32:50|||||||||3
1721413980000|2024-07-19 18:33:00|||||||||3
1721413990000|2024-07-19 18:33:10|||||||||2
1721414000000|2024-07-19 18:33:20|||||||||121
1721414020000|2024-07-19 18:33:40|||||||||2
1721414040000|2024-07-19 18:34:00|||||||||6
1721414050000|2024-07-19 18:34:10|||||||||2
1721414060000|2024-07-19 18:34:20|||||||||1
1721414070000|2024-07-19 18:34:30|||||||||57
1721414080000|2024-07-19 18:34:40|||||||||1
1721414090000|2024-07-19 18:34:50|||||||||16
1721414100000|2024-07-19 18:35:00|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|32
1721414110000|2024-07-19 18:35:10|||||||||4
1721414120000|2024-07-19 18:35:20|||||||||25
1721414130000|2024-07-19 18:35:30|16.12|15.96|16.12|15.96|16.12|15.96|16.07|15.91|109
1721414140000|2024-07-19 18:35:40|||||||||5
1721414150000|2024-07-19 18:35:50|||||||||4
1721414160000|2024-07-19 18:36:00|||||||||8
1721414170000|2024-07-19 18:36:10|||||||||5
1721414180000|2024-07-19 18:36:20|||||||||4
1721414190000|2024-07-19 18:36:30|||||||||5
1721414200000|2024-07-19 18:36:40|||||||||6
1721414210000|2024-07-19 18:36:50|||||||||4
1721414220000|2024-07-19 18:37:00|||||||||6
1721414230000|2024-07-19 18:37:10|||||||||7
1721414240000|2024-07-19 18:37:20|||||||||8
1721414250000|2024-07-19 18:37:30|||||||||12
1721414260000|2024-07-19 18:37:40|||||||||5
1721414270000|2024-07-19 18:37:50|16.14|15.98|16.17|16.01|16.17|16.01|16.12|15.96|126
1721414280000|2024-07-19 18:38:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|109
1721414290000|2024-07-19 18:38:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|313
1721414300000|2024-07-19 18:38:20|||||||||202
1721414310000|2024-07-19 18:38:30|||||||||4
1721414320000|2024-07-19 18:38:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|118
1721414330000|2024-07-19 18:38:50|||||||||11
1721414340000|2024-07-19 18:39:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|151
1721414350000|2024-07-19 18:39:10|||||||||6
1721414360000|2024-07-19 18:39:20|||||||||2
1721414370000|2024-07-19 18:39:30|||||||||4
1721414380000|2024-07-19 18:39:40|||||||||3
1721414390000|2024-07-19 18:39:50|||||||||7
1721414400000|2024-07-19 18:40:00|||||||||6
1721414410000|2024-07-19 18:40:10|||||||||4
1721414420000|2024-07-19 18:40:20|||||||||43
1721414430000|2024-07-19 18:40:30|||||||||18
1721414440000|2024-07-19 18:40:40|16.12|15.96|16.14|15.98|16.17|16.01|16.12|15.96|64
1721414450000|2024-07-19 18:40:50|16.12|15.96|16.12|15.96|16.17|16.01|16.12|15.96|28
1721414460000|2024-07-19 18:41:00|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|18
1721414470000|2024-07-19 18:41:10|16.17|16.01|16.17|16.01|16.17|16.01|16.12|15.96|31
1721414480000|2024-07-19 18:41:20|||||||||3
1721414490000|2024-07-19 18:41:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|15
1721414500000|2024-07-19 18:41:40|16.17|16.01|16.17|16.01|16.17|16.01|16.12|15.96|13
1721414510000|2024-07-19 18:41:50|||||||||3
1721414520000|2024-07-19 18:42:00|||||||||3
1721414530000|2024-07-19 18:42:10|||||||||5
1721414540000|2024-07-19 18:42:20|||||||||21
1721414550000|2024-07-19 18:42:30|||||||||5
1721414560000|2024-07-19 18:42:40|||||||||5
1721414570000|2024-07-19 18:42:50|||||||||7
1721414580000|2024-07-19 18:43:00|16.22|16.06|16.21|16.05|16.22|16.06|16.17|16.01|112
1721414590000|2024-07-19 18:43:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|7
1721414600000|2024-07-19 18:43:20|16.21|16.05|16.21|16.05|16.21|16.05|16.17|16.01|20
1721414610000|2024-07-19 18:43:30|16.17|16.01|16.21|16.05|16.22|16.06|16.17|16.01|72
1721414620000|2024-07-19 18:43:40|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|3
1721414630000|2024-07-19 18:43:50|16.22|16.06|16.22|16.06|16.22|16.06|16.21|16.05|7
1721414640000|2024-07-19 18:44:00|||||||||14
1721414650000|2024-07-19 18:44:10|||||||||188
1721414660000|2024-07-19 18:44:20|||||||||3
1721414670000|2024-07-19 18:44:30|||||||||8
1721414680000|2024-07-19 18:44:40|||||||||4
1721414690000|2024-07-19 18:44:50|||||||||8
1721414700000|2024-07-19 18:45:00|||||||||4
1721414710000|2024-07-19 18:45:10|||||||||31
1721414720000|2024-07-19 18:45:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1721414730000|2024-07-19 18:45:30|16.19|16.03|16.17|16.01|16.21|16.05|16.17|16.01|24
1721414740000|2024-07-19 18:45:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|39
1721414750000|2024-07-19 18:45:50|||||||||4
1721414760000|2024-07-19 18:46:00|||||||||4
1721414770000|2024-07-19 18:46:10|||||||||4
1721414780000|2024-07-19 18:46:20|||||||||5
1721414790000|2024-07-19 18:46:30|||||||||5
1721414800000|2024-07-19 18:46:40|||||||||3
1721414810000|2024-07-19 18:46:50|||||||||6
1721414820000|2024-07-19 18:47:00|||||||||8
1721414830000|2024-07-19 18:47:10|||||||||6
1721414840000|2024-07-19 18:47:20|||||||||12
1721414850000|2024-07-19 18:47:30|||||||||15
1721414860000|2024-07-19 18:47:40|16.21|16.05|16.22|16.06|16.22|16.06|16.17|16.01|15
1721414870000|2024-07-19 18:47:50|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|14
1721414880000|2024-07-19 18:48:00|16.22|16.06|16.17|16.01|16.22|16.06|16.17|16.01|20
1721414890000|2024-07-19 18:48:10|||||||||2
1721414900000|2024-07-19 18:48:20|||||||||2
1721414910000|2024-07-19 18:48:30|||||||||11
1721414920000|2024-07-19 18:48:40|16.21|16.05|16.21|16.05|16.21|16.05|16.17|16.01|55
1721414930000|2024-07-19 18:48:50|16.22|16.06|16.21|16.05|16.22|16.06|16.17|16.01|26
1721414940000|2024-07-19 18:49:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|7
1721414950000|2024-07-19 18:49:10|||||||||4
1721414960000|2024-07-19 18:49:20|||||||||5
1721414970000|2024-07-19 18:49:30|||||||||7
1721414980000|2024-07-19 18:49:40|||||||||4
1721414990000|2024-07-19 18:49:50|||||||||6
1721415000000|2024-07-19 18:50:00|16.12|15.96|16.12|15.96|16.17|16.01|16.12|15.96|131
1721415010000|2024-07-19 18:50:10|||||||||13
1721415030000|2024-07-19 18:50:30|16.17|16.01|16.12|15.96|16.17|16.01|16.12|15.96|60
1721415040000|2024-07-19 18:50:40|||||||||1
1721415050000|2024-07-19 18:50:50|||||||||1
1721415060000|2024-07-19 18:51:00|||||||||4
1721415070000|2024-07-19 18:51:10|||||||||3
1721415080000|2024-07-19 18:51:20|||||||||27
1721415090000|2024-07-19 18:51:30|||||||||2
1721415100000|2024-07-19 18:51:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|36
1721415110000|2024-07-19 18:51:50|||||||||2
1721415120000|2024-07-19 18:52:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|41
1721415130000|2024-07-19 18:52:10|||||||||2
1721415140000|2024-07-19 18:52:20|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|65
1721415150000|2024-07-19 18:52:30|||||||||3
1721415170000|2024-07-19 18:52:50|||||||||4
1721415180000|2024-07-19 18:53:00|||||||||11
1721415190000|2024-07-19 18:53:10|||||||||5
1721415200000|2024-07-19 18:53:20|||||||||1
1721415210000|2024-07-19 18:53:30|||||||||3
1721415220000|2024-07-19 18:53:40|||||||||3
1721415230000|2024-07-19 18:53:50|||||||||4
1721415240000|2024-07-19 18:54:00|||||||||3
1721415250000|2024-07-19 18:54:10|16.09|15.93|16.12|15.96|16.12|15.96|16.07|15.91|111
1721415260000|2024-07-19 18:54:20|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|13
1721415270000|2024-07-19 18:54:30|||||||||1
1721415280000|2024-07-19 18:54:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|2
1721415290000|2024-07-19 18:54:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|4
1721415300000|2024-07-19 18:55:00|||||||||2
1721415310000|2024-07-19 18:55:10|||||||||2
1721415320000|2024-07-19 18:55:20|||||||||3
1721415330000|2024-07-19 18:55:30|||||||||2
1721415340000|2024-07-19 18:55:40|||||||||9
1721415350000|2024-07-19 18:55:50|||||||||4
1721415360000|2024-07-19 18:56:00|||||||||4
1721415370000|2024-07-19 18:56:10|||||||||5
1721415380000|2024-07-19 18:56:20|||||||||3
1721415390000|2024-07-19 18:56:30|||||||||7
1721415400000|2024-07-19 18:56:40|||||||||4
1721415410000|2024-07-19 18:56:50|||||||||15
1721415420000|2024-07-19 18:57:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|41
1721415430000|2024-07-19 18:57:10|||||||||2
1721415440000|2024-07-19 18:57:20|||||||||6
1721415450000|2024-07-19 18:57:30|||||||||3
1721415460000|2024-07-19 18:57:40|||||||||6
1721415470000|2024-07-19 18:57:50|||||||||4
1721415480000|2024-07-19 18:58:00|||||||||2
1721415490000|2024-07-19 18:58:10|||||||||8
1721415500000|2024-07-19 18:58:20|||||||||3
1721415510000|2024-07-19 18:58:30|||||||||2
1721415520000|2024-07-19 18:58:40|||||||||13
1721415530000|2024-07-19 18:58:50|||||||||3
1721415540000|2024-07-19 18:59:00|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|164
1721415560000|2024-07-19 18:59:20|||||||||4
1721415570000|2024-07-19 18:59:30|||||||||4
1721415580000|2024-07-19 18:59:40|||||||||4
1721415590000|2024-07-19 18:59:50|||||||||9
1721415600000|2024-07-19 19:00:00|||||||||3
1721415610000|2024-07-19 19:00:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|13
1721415620000|2024-07-19 19:00:20|15.98|15.82|16.02|15.86|16.02|15.86|15.97|15.81|92
1721415630000|2024-07-19 19:00:30|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|3
1721415640000|2024-07-19 19:00:40|||||||||6
1721415650000|2024-07-19 19:00:50|||||||||1737
1721415670000|2024-07-19 19:01:10|||||||||7
1721415680000|2024-07-19 19:01:20|||||||||3
1721415690000|2024-07-19 19:01:30|||||||||4
1721415700000|2024-07-19 19:01:40|||||||||10
1721415710000|2024-07-19 19:01:50|||||||||5
1721415720000|2024-07-19 19:02:00|||||||||116
1721415730000|2024-07-19 19:02:10|15.93|15.77|15.93|15.77|15.97|15.81|15.93|15.77|95
1721415740000|2024-07-19 19:02:20|||||||||43
1721415750000|2024-07-19 19:02:30|||||||||9
1721415760000|2024-07-19 19:02:40|||||||||3
1721415770000|2024-07-19 19:02:50|||||||||2
1721415780000|2024-07-19 19:03:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1721415790000|2024-07-19 19:03:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1721415800000|2024-07-19 19:03:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|30
1721415810000|2024-07-19 19:03:30|||||||||3
1721415820000|2024-07-19 19:03:40|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|74
1721415830000|2024-07-19 19:03:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|10
1721415840000|2024-07-19 19:04:00|||||||||1
1721415850000|2024-07-19 19:04:10|15.97|15.81|15.93|15.77|15.97|15.81|15.93|15.77|64
1721415860000|2024-07-19 19:04:20|||||||||5
1721415870000|2024-07-19 19:04:30|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|15
1721415880000|2024-07-19 19:04:40|||||||||21
1721415890000|2024-07-19 19:04:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|11
1721415900000|2024-07-19 19:05:00|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|34
1721415910000|2024-07-19 19:05:10|||||||||12
1721415920000|2024-07-19 19:05:20|15.97|15.81|15.97|15.81|15.97|15.81|15.93|15.77|94
1721415930000|2024-07-19 19:05:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|11
1721415940000|2024-07-19 19:05:40|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|4
1721415950000|2024-07-19 19:05:50|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|3
1721415960000|2024-07-19 19:06:00|||||||||4
1721415970000|2024-07-19 19:06:10|||||||||6
1721415980000|2024-07-19 19:06:20|||||||||5
1721415990000|2024-07-19 19:06:30|||||||||9
1721416000000|2024-07-19 19:06:40|||||||||3
1721416010000|2024-07-19 19:06:50|||||||||4
1721416020000|2024-07-19 19:07:00|||||||||3
1721416030000|2024-07-19 19:07:10|15.97|15.81|15.93|15.77|15.97|15.81|15.93|15.77|21
1721416040000|2024-07-19 19:07:20|||||||||43
1721416050000|2024-07-19 19:07:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|45
1721416060000|2024-07-19 19:07:40|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|5
1721416070000|2024-07-19 19:07:50|||||||||8
1721416080000|2024-07-19 19:08:00|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|43
1721416090000|2024-07-19 19:08:10|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|57
1721416100000|2024-07-19 19:08:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1721416110000|2024-07-19 19:08:30|||||||||4
1721416120000|2024-07-19 19:08:40|||||||||6
1721416130000|2024-07-19 19:08:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|3
1721416140000|2024-07-19 19:09:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|5
1721416150000|2024-07-19 19:09:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|13
1721416160000|2024-07-19 19:09:20|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|8
1721416170000|2024-07-19 19:09:30|||||||||7
1721416180000|2024-07-19 19:09:40|||||||||4
1721416190000|2024-07-19 19:09:50|||||||||5
1721416200000|2024-07-19 19:10:00|||||||||36
1721416210000|2024-07-19 19:10:10|||||||||13
1721416220000|2024-07-19 19:10:20|||||||||17
1721416230000|2024-07-19 19:10:30|||||||||4
1721416240000|2024-07-19 19:10:40|||||||||8
1721416250000|2024-07-19 19:10:50|||||||||7
1721416260000|2024-07-19 19:11:00|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|20
1721416270000|2024-07-19 19:11:10|||||||||4
1721416280000|2024-07-19 19:11:20|||||||||2
1721416290000|2024-07-19 19:11:30|||||||||6
1721416300000|2024-07-19 19:11:40|||||||||4
1721416310000|2024-07-19 19:11:50|||||||||5
1721416320000|2024-07-19 19:12:00|||||||||4
1721416330000|2024-07-19 19:12:10|||||||||8
1721416340000|2024-07-19 19:12:20|||||||||3
1721416350000|2024-07-19 19:12:30|||||||||4
1721416360000|2024-07-19 19:12:40|||||||||4
1721416370000|2024-07-19 19:12:50|||||||||6
1721416380000|2024-07-19 19:13:00|||||||||3
1721416390000|2024-07-19 19:13:10|||||||||7
1721416400000|2024-07-19 19:13:20|||||||||4
1721416410000|2024-07-19 19:13:30|||||||||8
1721416420000|2024-07-19 19:13:40|||||||||5
1721416430000|2024-07-19 19:13:50|||||||||9
1721416440000|2024-07-19 19:14:00|||||||||7
1721416450000|2024-07-19 19:14:10|||||||||5
1721416460000|2024-07-19 19:14:20|||||||||17
1721416470000|2024-07-19 19:14:30|||||||||14
1721416480000|2024-07-19 19:14:40|||||||||11
1721416490000|2024-07-19 19:14:50|||||||||21
1721416500000|2024-07-19 19:15:00|||||||||7
1721416510000|2024-07-19 19:15:10|||||||||9
1721416520000|2024-07-19 19:15:20|||||||||4
1721416530000|2024-07-19 19:15:30|||||||||4
1721416540000|2024-07-19 19:15:40|||||||||6
1721416550000|2024-07-19 19:15:50|||||||||3
1721416560000|2024-07-19 19:16:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|10
1721416570000|2024-07-19 19:16:10|||||||||14
1721416580000|2024-07-19 19:16:20|||||||||26
1721416590000|2024-07-19 19:16:30|||||||||14
1721416600000|2024-07-19 19:16:40|||||||||28
1721416610000|2024-07-19 19:16:50|||||||||4
1721416620000|2024-07-19 19:17:00|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|14
1721416630000|2024-07-19 19:17:10|15.93|15.77|15.93|15.77|15.97|15.81|15.93|15.77|52
1721416640000|2024-07-19 19:17:20|||||||||3
1721416650000|2024-07-19 19:17:30|||||||||5
1721416660000|2024-07-19 19:17:40|||||||||3
1721416670000|2024-07-19 19:17:50|||||||||5
1721416680000|2024-07-19 19:18:00|||||||||4
1721416690000|2024-07-19 19:18:10|||||||||7
1721416700000|2024-07-19 19:18:20|||||||||3
1721416710000|2024-07-19 19:18:30|||||||||27
1721416720000|2024-07-19 19:18:40|||||||||6
1721416730000|2024-07-19 19:18:50|||||||||4
1721416740000|2024-07-19 19:19:00|||||||||4
1721416750000|2024-07-19 19:19:10|||||||||5
1721416760000|2024-07-19 19:19:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|33
1721416770000|2024-07-19 19:19:30|||||||||5
1721416780000|2024-07-19 19:19:40|||||||||4
1721416790000|2024-07-19 19:19:50|||||||||7
1721416800000|2024-07-19 19:20:00|||||||||3
1721416810000|2024-07-19 19:20:10|||||||||1
1721416820000|2024-07-19 19:20:20|||||||||2
1721416830000|2024-07-19 19:20:30|||||||||5
1721416840000|2024-07-19 19:20:40|||||||||7
1721416850000|2024-07-19 19:20:50|||||||||1
1721416860000|2024-07-19 19:21:00|||||||||1
1721416870000|2024-07-19 19:21:10|||||||||7
1721416880000|2024-07-19 19:21:20|||||||||15
1721416890000|2024-07-19 19:21:30|||||||||2
1721416900000|2024-07-19 19:21:40|||||||||3
1721416910000|2024-07-19 19:21:50|||||||||35
1721416920000|2024-07-19 19:22:00|||||||||21
1721416930000|2024-07-19 19:22:10|||||||||27
1721416940000|2024-07-19 19:22:20|||||||||5
1721416950000|2024-07-19 19:22:30|||||||||6
1721416960000|2024-07-19 19:22:40|||||||||24
1721416970000|2024-07-19 19:22:50|||||||||2
1721416980000|2024-07-19 19:23:00|||||||||3
1721416990000|2024-07-19 19:23:10|||||||||3
1721417000000|2024-07-19 19:23:20|||||||||9
1721417010000|2024-07-19 19:23:30|||||||||11
1721417020000|2024-07-19 19:23:40|||||||||17
1721417030000|2024-07-19 19:23:50|||||||||3
1721417040000|2024-07-19 19:24:00|||||||||37
1721417050000|2024-07-19 19:24:10|||||||||1
1721417060000|2024-07-19 19:24:20|||||||||2
1721417070000|2024-07-19 19:24:30|||||||||2
1721417080000|2024-07-19 19:24:40|||||||||9
1721417090000|2024-07-19 19:24:50|15.92|15.76|15.92|15.76|15.92|15.76|15.88|15.72|40
1721417100000|2024-07-19 19:25:00|||||||||26
1721417110000|2024-07-19 19:25:10|15.88|15.72|15.92|15.76|15.92|15.76|15.88|15.72|60
1721417120000|2024-07-19 19:25:20|||||||||14
1721417130000|2024-07-19 19:25:30|||||||||2
1721417140000|2024-07-19 19:25:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1721417150000|2024-07-19 19:25:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|3
1721417160000|2024-07-19 19:26:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|53
1721417170000|2024-07-19 19:26:10|||||||||27
1721417180000|2024-07-19 19:26:20|||||||||1
1721417190000|2024-07-19 19:26:30|||||||||3
1721417200000|2024-07-19 19:26:40|||||||||1
1721417210000|2024-07-19 19:26:50|||||||||11
1721417220000|2024-07-19 19:27:00|15.92|15.76|15.88|15.72|15.92|15.76|15.88|15.72|32
1721417230000|2024-07-19 19:27:10|||||||||3
1721417240000|2024-07-19 19:27:20|||||||||89
1721417250000|2024-07-19 19:27:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|42
1721417260000|2024-07-19 19:27:40|||||||||2
1721417270000|2024-07-19 19:27:50|||||||||2
1721417280000|2024-07-19 19:28:00|||||||||3
1721417290000|2024-07-19 19:28:10|||||||||5
1721417300000|2024-07-19 19:28:20|||||||||101
1721417310000|2024-07-19 19:28:30|||||||||2
1721417320000|2024-07-19 19:28:40|||||||||4
1721417330000|2024-07-19 19:28:50|||||||||5
1721417340000|2024-07-19 19:29:00|||||||||31
1721417350000|2024-07-19 19:29:10|||||||||1
1721417360000|2024-07-19 19:29:20|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|8
1721417370000|2024-07-19 19:29:30|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|4
1721417380000|2024-07-19 19:29:40|||||||||7
1721417390000|2024-07-19 19:29:50|15.93|15.77|15.92|15.76|15.93|15.77|15.92|15.76|28
1721417400000|2024-07-19 19:30:00|||||||||4
1721417410000|2024-07-19 19:30:10|||||||||23
1721417420000|2024-07-19 19:30:20|||||||||2
1721417430000|2024-07-19 19:30:30|||||||||4
1721417440000|2024-07-19 19:30:40|||||||||1
1721417450000|2024-07-19 19:30:50|||||||||3
1721417460000|2024-07-19 19:31:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|249
1721417470000|2024-07-19 19:31:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|146
1721417480000|2024-07-19 19:31:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|31
1721417490000|2024-07-19 19:31:30|||||||||2
1721417500000|2024-07-19 19:31:40|||||||||1
1721417510000|2024-07-19 19:31:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|3
1721417520000|2024-07-19 19:32:00|||||||||4
1721417530000|2024-07-19 19:32:10|||||||||2
1721417540000|2024-07-19 19:32:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|3
1721417550000|2024-07-19 19:32:30|||||||||1
1721417560000|2024-07-19 19:32:40|||||||||1
1721417570000|2024-07-19 19:32:50|||||||||7
1721417580000|2024-07-19 19:33:00|||||||||1
1721417590000|2024-07-19 19:33:10|||||||||2
1721417600000|2024-07-19 19:33:20|||||||||4
1721417610000|2024-07-19 19:33:30|||||||||7
1721417620000|2024-07-19 19:33:40|||||||||2
1721417630000|2024-07-19 19:33:50|||||||||2
1721417640000|2024-07-19 19:34:00|||||||||33
1721417650000|2024-07-19 19:34:10|||||||||4
1721417660000|2024-07-19 19:34:20|||||||||2
1721417670000|2024-07-19 19:34:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|52
1721417680000|2024-07-19 19:34:40|||||||||33
1721417690000|2024-07-19 19:34:50|||||||||3
1721417700000|2024-07-19 19:35:00|15.92|15.76|15.92|15.76|15.97|15.81|15.92|15.76|164
1721417710000|2024-07-19 19:35:10|15.93|15.77|15.93|15.77|15.97|15.81|15.92|15.76|29
1721417720000|2024-07-19 19:35:20|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|5
1721417730000|2024-07-19 19:35:30|||||||||2
1721417740000|2024-07-19 19:35:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|52
1721417750000|2024-07-19 19:35:50|15.95|15.79|15.93|15.77|15.97|15.81|15.93|15.77|151
1721417760000|2024-07-19 19:36:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|11
1721417770000|2024-07-19 19:36:10|||||||||6
1721417780000|2024-07-19 19:36:20|||||||||1
1721417790000|2024-07-19 19:36:30|||||||||7
1721417810000|2024-07-19 19:36:50|||||||||1
1721417820000|2024-07-19 19:37:00|||||||||2
1721417830000|2024-07-19 19:37:10|||||||||1
1721417840000|2024-07-19 19:37:20|||||||||3
1721417850000|2024-07-19 19:37:30|||||||||13
1721417860000|2024-07-19 19:37:40|||||||||3
1721417870000|2024-07-19 19:37:50|||||||||4
1721417880000|2024-07-19 19:38:00|||||||||4
1721417890000|2024-07-19 19:38:10|||||||||4
1721417900000|2024-07-19 19:38:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|45
1721417910000|2024-07-19 19:38:30|||||||||17
1721417920000|2024-07-19 19:38:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|26
1721417930000|2024-07-19 19:38:50|||||||||2
1721417940000|2024-07-19 19:39:00|||||||||2
1721417950000|2024-07-19 19:39:10|||||||||1
1721417960000|2024-07-19 19:39:20|||||||||1
1721417970000|2024-07-19 19:39:30|||||||||2
1721417980000|2024-07-19 19:39:40|||||||||1
1721417990000|2024-07-19 19:39:50|||||||||2
1721418000000|2024-07-19 19:40:00|||||||||1
1721418010000|2024-07-19 19:40:10|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|18
1721418020000|2024-07-19 19:40:20|||||||||17
1721418030000|2024-07-19 19:40:30|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|25
1721418050000|2024-07-19 19:40:50|||||||||1
1721418060000|2024-07-19 19:41:00|||||||||1
1721418070000|2024-07-19 19:41:10|||||||||1
1721418080000|2024-07-19 19:41:20|||||||||4
1721418090000|2024-07-19 19:41:30|||||||||1
1721418100000|2024-07-19 19:41:40|||||||||4
1721418110000|2024-07-19 19:41:50|||||||||4
1721418120000|2024-07-19 19:42:00|||||||||2
1721418130000|2024-07-19 19:42:10|||||||||3
1721418140000|2024-07-19 19:42:20|||||||||2
1721418150000|2024-07-19 19:42:30|||||||||1
1721418160000|2024-07-19 19:42:40|||||||||12
1721418170000|2024-07-19 19:42:50|||||||||1
1721418190000|2024-07-19 19:43:10|||||||||16
1721418200000|2024-07-19 19:43:20|||||||||1
1721418210000|2024-07-19 19:43:30|||||||||5
1721418220000|2024-07-19 19:43:40|||||||||3
1721418230000|2024-07-19 19:43:50|||||||||3
1721418240000|2024-07-19 19:44:00|||||||||14
1721418250000|2024-07-19 19:44:10|||||||||5
1721418260000|2024-07-19 19:44:20|||||||||2
1721418270000|2024-07-19 19:44:30|||||||||16
1721418280000|2024-07-19 19:44:40|||||||||12
1721418290000|2024-07-19 19:44:50|||||||||24
1721418300000|2024-07-19 19:45:00|||||||||3
1721418310000|2024-07-19 19:45:10|||||||||1
1721418320000|2024-07-19 19:45:20|||||||||172
1721418330000|2024-07-19 19:45:30|||||||||1
1721418340000|2024-07-19 19:45:40|||||||||23
1721418350000|2024-07-19 19:45:50|||||||||7
1721418360000|2024-07-19 19:46:00|||||||||7
1721418370000|2024-07-19 19:46:10|||||||||35
1721418380000|2024-07-19 19:46:20|||||||||2
1721418390000|2024-07-19 19:46:30|||||||||74
1721418400000|2024-07-19 19:46:40|||||||||5
1721418410000|2024-07-19 19:46:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|14
1721418420000|2024-07-19 19:47:00|||||||||1
1721418430000|2024-07-19 19:47:10|||||||||3
1721418440000|2024-07-19 19:47:20|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|17
1721418450000|2024-07-19 19:47:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|39
1721418460000|2024-07-19 19:47:40|||||||||13
1721418470000|2024-07-19 19:47:50|||||||||14
1721418480000|2024-07-19 19:48:00|||||||||25
1721418490000|2024-07-19 19:48:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|181
1721418500000|2024-07-19 19:48:20|||||||||32
1721418510000|2024-07-19 19:48:30|||||||||48
1721418520000|2024-07-19 19:48:40|||||||||34
1721418530000|2024-07-19 19:48:50|||||||||12
1721418540000|2024-07-19 19:49:00|||||||||10
1721418550000|2024-07-19 19:49:10|||||||||5
1721418560000|2024-07-19 19:49:20|||||||||20
1721418570000|2024-07-19 19:49:30|||||||||20
1721418580000|2024-07-19 19:49:40|||||||||20
1721418590000|2024-07-19 19:49:50|||||||||23
1721418600000|2024-07-19 19:50:00|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|498
1721418610000|2024-07-19 19:50:10|||||||||187
1721418620000|2024-07-19 19:50:20|||||||||28
1721418630000|2024-07-19 19:50:30|||||||||28
1721418640000|2024-07-19 19:50:40|||||||||45
1721418650000|2024-07-19 19:50:50|||||||||18
1721418660000|2024-07-19 19:51:00|||||||||23
1721418670000|2024-07-19 19:51:10|||||||||52
1721418680000|2024-07-19 19:51:20|||||||||33
1721418690000|2024-07-19 19:51:30|||||||||4
1721418700000|2024-07-19 19:51:40|||||||||89
1721418710000|2024-07-19 19:51:50|||||||||22
1721418720000|2024-07-19 19:52:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|113
1721418730000|2024-07-19 19:52:10|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|52
1721418740000|2024-07-19 19:52:20|||||||||27
1721418750000|2024-07-19 19:52:30|||||||||28
1721418760000|2024-07-19 19:52:40|||||||||9
1721418770000|2024-07-19 19:52:50|||||||||22
1721418780000|2024-07-19 19:53:00|||||||||15
1721418790000|2024-07-19 19:53:10|||||||||23
1721418800000|2024-07-19 19:53:20|||||||||32
1721418810000|2024-07-19 19:53:30|||||||||69
1721418820000|2024-07-19 19:53:40|||||||||38
1721418830000|2024-07-19 19:53:50|||||||||25
1721418840000|2024-07-19 19:54:00|||||||||28
1721418850000|2024-07-19 19:54:10|||||||||35
1721418860000|2024-07-19 19:54:20|||||||||36
1721418870000|2024-07-19 19:54:30|||||||||27
1721418880000|2024-07-19 19:54:40|||||||||67
1721418890000|2024-07-19 19:54:50|||||||||57
1721418900000|2024-07-19 19:55:00|||||||||31
1721418910000|2024-07-19 19:55:10|||||||||35
1721418920000|2024-07-19 19:55:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|80
1721418930000|2024-07-19 19:55:30|||||||||49
1721418940000|2024-07-19 19:55:40|||||||||56
1721418950000|2024-07-19 19:55:50|||||||||72
1721418960000|2024-07-19 19:56:00|||||||||43
1721418970000|2024-07-19 19:56:10|||||||||20
1721418980000|2024-07-19 19:56:20|||||||||173
1721418990000|2024-07-19 19:56:30|||||||||142
1721419000000|2024-07-19 19:56:40|||||||||70
1721419010000|2024-07-19 19:56:50|||||||||34
1721419020000|2024-07-19 19:57:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|96
1721419030000|2024-07-19 19:57:10|||||||||58
1721419040000|2024-07-19 19:57:20|||||||||22
1721419050000|2024-07-19 19:57:30|||||||||46
1721419060000|2024-07-19 19:57:40|||||||||91
1721419070000|2024-07-19 19:57:50|||||||||22
1721419080000|2024-07-19 19:58:00|||||||||117
1721419090000|2024-07-19 19:58:10|||||||||244
1721419100000|2024-07-19 19:58:20|||||||||81
1721419110000|2024-07-19 19:58:30|||||||||39
1721419120000|2024-07-19 19:58:40|||||||||182
1721419130000|2024-07-19 19:58:50|||||||||129
1721419140000|2024-07-19 19:59:00|||||||||474
1721419150000|2024-07-19 19:59:10|||||||||367
1721419160000|2024-07-19 19:59:20|||||||||257
1721419170000|2024-07-19 19:59:30|||||||||227
1721419180000|2024-07-19 19:59:40|||||||||133
1721419190000|2024-07-19 19:59:50|||||||||411
1721419200000|2024-07-19 20:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|396
1721419210000|2024-07-19 20:00:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|58
1721419220000|2024-07-19 20:00:20|||||||||135
1721419230000|2024-07-19 20:00:30|||||||||4
1721419240000|2024-07-19 20:00:40|||||||||3
1721419250000|2024-07-19 20:00:50|||||||||1
1721419260000|2024-07-19 20:01:00|||||||||1
1721419270000|2024-07-19 20:01:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|8
1721419280000|2024-07-19 20:01:20|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|279
1721419290000|2024-07-19 20:01:30|||||||||3
1721419300000|2024-07-19 20:01:40|||||||||39
1721419310000|2024-07-19 20:01:50|||||||||3
1721419320000|2024-07-19 20:02:00|||||||||284
1721419330000|2024-07-19 20:02:10|||||||||2
1721419340000|2024-07-19 20:02:20|||||||||23
1721419350000|2024-07-19 20:02:30|||||||||38
1721419360000|2024-07-19 20:02:40|||||||||1
1721419370000|2024-07-19 20:02:50|||||||||2
1721419380000|2024-07-19 20:03:00|||||||||9
1721419390000|2024-07-19 20:03:10|||||||||4
1721419400000|2024-07-19 20:03:20|||||||||2
1721419410000|2024-07-19 20:03:30|||||||||184
1721419420000|2024-07-19 20:03:40|||||||||4
1721419430000|2024-07-19 20:03:50|||||||||3
1721419440000|2024-07-19 20:04:00|||||||||4
1721419450000|2024-07-19 20:04:10|||||||||2
1721419460000|2024-07-19 20:04:20|||||||||12
1721419470000|2024-07-19 20:04:30|||||||||49
1721419480000|2024-07-19 20:04:40|||||||||24
1721419490000|2024-07-19 20:04:50|||||||||2
1721419500000|2024-07-19 20:05:00|||||||||12
1721419510000|2024-07-19 20:05:10|||||||||47
1721419520000|2024-07-19 20:05:20|||||||||17
1721419530000|2024-07-19 20:05:30|||||||||4
1721419540000|2024-07-19 20:05:40|||||||||34
1721419550000|2024-07-19 20:05:50|||||||||3
1721419560000|2024-07-19 20:06:00|||||||||87
1721419570000|2024-07-19 20:06:10|||||||||1
1721419580000|2024-07-19 20:06:20|||||||||2
1721419590000|2024-07-19 20:06:30|||||||||9
1721419600000|2024-07-19 20:06:40|||||||||4
1721419610000|2024-07-19 20:06:50|||||||||6
1721419620000|2024-07-19 20:07:00|||||||||47
1721419630000|2024-07-19 20:07:10|||||||||23
1721419640000|2024-07-19 20:07:20|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|56
1721419650000|2024-07-19 20:07:30|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|65
1721419660000|2024-07-19 20:07:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|329
1721419670000|2024-07-19 20:07:50|||||||||14
1721419680000|2024-07-19 20:08:00|||||||||19
1721419690000|2024-07-19 20:08:10|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|182
1721419700000|2024-07-19 20:08:20|||||||||3
1721419720000|2024-07-19 20:08:40|||||||||60
1721419730000|2024-07-19 20:08:50|||||||||32
1721419740000|2024-07-19 20:09:00|||||||||7
1721419750000|2024-07-19 20:09:10|||||||||2
1721419760000|2024-07-19 20:09:20|||||||||3
1721419780000|2024-07-19 20:09:40|||||||||4
1721419790000|2024-07-19 20:09:50|||||||||2
1721419800000|2024-07-19 20:10:00|||||||||124
1721419810000|2024-07-19 20:10:10|||||||||2
1721419820000|2024-07-19 20:10:20|||||||||7
1721419830000|2024-07-19 20:10:30|||||||||1
1721419840000|2024-07-19 20:10:40|||||||||2
1721419850000|2024-07-19 20:10:50|||||||||22
1721419860000|2024-07-19 20:11:00|||||||||6
1721419870000|2024-07-19 20:11:10|||||||||2
1721419880000|2024-07-19 20:11:20|||||||||4
1721419900000|2024-07-19 20:11:40|||||||||5
1721419910000|2024-07-19 20:11:50|||||||||3
1721419920000|2024-07-19 20:12:00|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|164
1721419930000|2024-07-19 20:12:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|2
1721419940000|2024-07-19 20:12:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|86
1721419950000|2024-07-19 20:12:30|||||||||12
1721419960000|2024-07-19 20:12:40|||||||||3
1721419970000|2024-07-19 20:12:50|||||||||4
1721419980000|2024-07-19 20:13:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|19
1721419990000|2024-07-19 20:13:10|||||||||5
1721420000000|2024-07-19 20:13:20|||||||||1
1721420010000|2024-07-19 20:13:30|||||||||2
1721420020000|2024-07-19 20:13:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|1
1721420030000|2024-07-19 20:13:50|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|31
1721420040000|2024-07-19 20:14:00|||||||||33
1721420050000|2024-07-19 20:14:10|||||||||1
1721420060000|2024-07-19 20:14:20|||||||||18
1721420070000|2024-07-19 20:14:30|||||||||7
1721420080000|2024-07-19 20:14:40|||||||||29
1721420090000|2024-07-19 20:14:50|||||||||130
1721421020000|2024-07-19 20:30:20|||||||||2
1721421100000|2024-07-19 20:31:40|||||||||2
1721421310000|2024-07-19 20:35:10|||||||||4
1721421440000|2024-07-19 20:37:20|||||||||7
1721421480000|2024-07-19 20:38:00|||||||||3
1721421530000|2024-07-19 20:38:50|||||||||2
1721421570000|2024-07-19 20:39:30|||||||||1
1721421760000|2024-07-19 20:42:40|||||||||10
1721421770000|2024-07-19 20:42:50|||||||||54
1721421780000|2024-07-19 20:43:00|||||||||7
1721421830000|2024-07-19 20:43:50|||||||||1
1721421850000|2024-07-19 20:44:10|||||||||1
1721421860000|2024-07-19 20:44:20|||||||||1
1721421870000|2024-07-19 20:44:30|||||||||7
1721421880000|2024-07-19 20:44:40|||||||||1
1721422040000|2024-07-19 20:47:20|||||||||20
1721422090000|2024-07-19 20:48:10|||||||||1
1721422200000|2024-07-19 20:50:00|||||||||1
1721422220000|2024-07-19 20:50:20|||||||||5
1721422250000|2024-07-19 20:50:50|||||||||20
1721422330000|2024-07-19 20:52:10|||||||||40
1721422350000|2024-07-19 20:52:30|||||||||10
1721422380000|2024-07-19 20:53:00|||||||||21
1721422440000|2024-07-19 20:54:00|||||||||108
1721422450000|2024-07-19 20:54:10|||||||||40
1721422510000|2024-07-19 20:55:10|||||||||3
1721422560000|2024-07-19 20:56:00|||||||||1
1721422580000|2024-07-19 20:56:20|||||||||1
1721422640000|2024-07-19 20:57:20|||||||||8
1721422650000|2024-07-19 20:57:30|||||||||6
1721422680000|2024-07-19 20:58:00|||||||||4
1721422690000|2024-07-19 20:58:10|||||||||1
1721422740000|2024-07-19 20:59:00|||||||||22
1721422750000|2024-07-19 20:59:10|||||||||11
1721422770000|2024-07-19 20:59:30|||||||||29
1721422780000|2024-07-19 20:59:40|||||||||3
1721422790000|2024-07-19 20:59:50|||||||||43
1721599260000|2024-07-21 22:01:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1721599280000|2024-07-21 22:01:20|||||||||1
1721599300000|2024-07-21 22:01:40|16.12|15.96|16.07|15.91|16.12|15.96|16.07|15.91|39
1721599310000|2024-07-21 22:01:50|||||||||1
1721599410000|2024-07-21 22:03:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|33
1721599490000|2024-07-21 22:04:50|||||||||1
1721599560000|2024-07-21 22:06:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|16
1721599570000|2024-07-21 22:06:10|||||||||1
1721599610000|2024-07-21 22:06:50|||||||||1
1721599620000|2024-07-21 22:07:00|||||||||2
1721599660000|2024-07-21 22:07:40|||||||||1
1721599710000|2024-07-21 22:08:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|5
1721599780000|2024-07-21 22:09:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|4
1721599840000|2024-07-21 22:10:40|||||||||1
1721599850000|2024-07-21 22:10:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|10
1721599870000|2024-07-21 22:11:10|||||||||1
1721599940000|2024-07-21 22:12:20|||||||||1
1721599970000|2024-07-21 22:12:50|||||||||1
1721600230000|2024-07-21 22:17:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|114
1721600360000|2024-07-21 22:19:20|||||||||1
1721600410000|2024-07-21 22:20:10|||||||||1
1721600590000|2024-07-21 22:23:10|||||||||1
1721600610000|2024-07-21 22:23:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|2
1721600700000|2024-07-21 22:25:00|16.03|15.87|16.05|15.89|16.05|15.89|16.03|15.87|0
1721600720000|2024-07-21 22:25:20|16.03|15.87|16.03|15.87|16.05|15.89|16.03|15.87|48
1721600800000|2024-07-21 22:26:40|16|15.84|16|15.84|16.03|15.87|16|15.84|38
1721600810000|2024-07-21 22:26:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|7
1721600920000|2024-07-21 22:28:40|||||||||25
1721600970000|2024-07-21 22:29:30|||||||||1
1721601030000|2024-07-21 22:30:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|21
1721601060000|2024-07-21 22:31:00|16.03|15.87|16.05|15.89|16.05|15.89|16.03|15.87|8
1721601120000|2024-07-21 22:32:00|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|0
1721601200000|2024-07-21 22:33:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721601220000|2024-07-21 22:33:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721601250000|2024-07-21 22:34:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721601260000|2024-07-21 22:34:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721601280000|2024-07-21 22:34:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721601300000|2024-07-21 22:35:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721601340000|2024-07-21 22:35:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721601650000|2024-07-21 22:40:50|||||||||17
1721601710000|2024-07-21 22:41:50|||||||||1
1721602530000|2024-07-21 22:55:30|||||||||2
1721602580000|2024-07-21 22:56:20|||||||||2
1721602760000|2024-07-21 22:59:20|||||||||1
1721602790000|2024-07-21 22:59:50|||||||||2
1721602850000|2024-07-21 23:00:50|16|15.84|16|15.84|16|15.84|16|15.84|4
1721602860000|2024-07-21 23:01:00|16.03|15.87|16.03|15.87|16.03|15.87|16|15.84|0
1721602930000|2024-07-21 23:02:10|||||||||15
1721602940000|2024-07-21 23:02:20|16|15.84|15.98|15.82|16|15.84|15.98|15.82|1
1721602980000|2024-07-21 23:03:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|9
1721603030000|2024-07-21 23:03:50|||||||||1
1721603080000|2024-07-21 23:04:40|||||||||2
1721603090000|2024-07-21 23:04:50|||||||||3
1721603120000|2024-07-21 23:05:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|11
1721603170000|2024-07-21 23:06:10|15.93|15.77|15.93|15.77|15.95|15.79|15.93|15.77|30
1721603180000|2024-07-21 23:06:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|25
1721603200000|2024-07-21 23:06:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|49
1721603230000|2024-07-21 23:07:10|15.9|15.74|15.93|15.77|15.93|15.77|15.9|15.74|0
1721603240000|2024-07-21 23:07:20|15.9|15.74|15.93|15.77|15.93|15.77|15.9|15.74|0
1721603290000|2024-07-21 23:08:10|15.9|15.74|15.93|15.77|15.93|15.77|15.9|15.74|0
1721603310000|2024-07-21 23:08:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|16
1721603390000|2024-07-21 23:09:50|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|8
1721603400000|2024-07-21 23:10:00|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|0
1721603440000|2024-07-21 23:10:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|8
1721603480000|2024-07-21 23:11:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|10
1721603500000|2024-07-21 23:11:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|2
1721603510000|2024-07-21 23:11:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721603520000|2024-07-21 23:12:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1721603530000|2024-07-21 23:12:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721603540000|2024-07-21 23:12:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1721603550000|2024-07-21 23:12:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721603640000|2024-07-21 23:14:00|||||||||5
1721603670000|2024-07-21 23:14:30|15.95|15.79|15.98|15.82|15.98|15.82|15.95|15.79|16
1721603800000|2024-07-21 23:16:40|15.93|15.77|15.96|15.8|15.96|15.8|15.93|15.77|26
1721603810000|2024-07-21 23:16:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721603830000|2024-07-21 23:17:10|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|0
1721603840000|2024-07-21 23:17:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1721603850000|2024-07-21 23:17:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721603860000|2024-07-21 23:17:40|15.96|15.8|15.93|15.77|15.96|15.8|15.93|15.77|3
1721603870000|2024-07-21 23:17:50|15.96|15.8|15.93|15.77|15.96|15.8|15.93|15.77|0
1721603960000|2024-07-21 23:19:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|51
1721603980000|2024-07-21 23:19:40|15.91|15.75|15.88|15.72|15.91|15.75|15.88|15.72|12
1721603990000|2024-07-21 23:19:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1721604000000|2024-07-21 23:20:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1721604020000|2024-07-21 23:20:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|1
1721604030000|2024-07-21 23:20:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1721604290000|2024-07-21 23:24:50|||||||||2
1721604590000|2024-07-21 23:29:50|||||||||11
1721604650000|2024-07-21 23:30:50|||||||||1
1721604670000|2024-07-21 23:31:10|||||||||1
1721604760000|2024-07-21 23:32:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|58
1721604770000|2024-07-21 23:32:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|20
1721604780000|2024-07-21 23:33:00|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|5
1721604790000|2024-07-21 23:33:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|6
1721604800000|2024-07-21 23:33:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721604810000|2024-07-21 23:33:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1721604840000|2024-07-21 23:34:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721604890000|2024-07-21 23:34:50|||||||||6
1721605090000|2024-07-21 23:38:10|||||||||1
1721605180000|2024-07-21 23:39:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|11
1721605190000|2024-07-21 23:39:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|25
1721605240000|2024-07-21 23:40:40|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|13
1721605280000|2024-07-21 23:41:20|||||||||5
1721605340000|2024-07-21 23:42:20|||||||||3
1721605400000|2024-07-21 23:43:20|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|8
1721605490000|2024-07-21 23:44:50|||||||||4
1721605540000|2024-07-21 23:45:40|||||||||10
1721605790000|2024-07-21 23:49:50|||||||||1
1721606410000|2024-07-22 00:00:10|||||||||5
1721606440000|2024-07-22 00:00:40|||||||||1
1721606450000|2024-07-22 00:00:50|||||||||1
1721606530000|2024-07-22 00:02:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|7
1721606550000|2024-07-22 00:02:30|||||||||3
1721606590000|2024-07-22 00:03:10|||||||||3
1721606620000|2024-07-22 00:03:40|||||||||2
1721606640000|2024-07-22 00:04:00|||||||||2
1721606660000|2024-07-22 00:04:20|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|2
1721606710000|2024-07-22 00:05:10|||||||||2
1721606810000|2024-07-22 00:06:50|||||||||1
1721606980000|2024-07-22 00:09:40|||||||||1
1721607070000|2024-07-22 00:11:10|||||||||1
1721607190000|2024-07-22 00:13:10|||||||||1
1721607300000|2024-07-22 00:15:00|||||||||1
1721607340000|2024-07-22 00:15:40|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|43
1721607410000|2024-07-22 00:16:50|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|5
1721607420000|2024-07-22 00:17:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1721607430000|2024-07-22 00:17:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721607440000|2024-07-22 00:17:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|7
1721607470000|2024-07-22 00:17:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1721607480000|2024-07-22 00:18:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|1
1721607510000|2024-07-22 00:18:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721607520000|2024-07-22 00:18:40|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|27
1721607580000|2024-07-22 00:19:40|||||||||1
1721607590000|2024-07-22 00:19:50|||||||||4
1721607660000|2024-07-22 00:21:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|5
1721607680000|2024-07-22 00:21:20|||||||||5
1721607720000|2024-07-22 00:22:00|16.03|15.87|15.98|15.82|16.03|15.87|15.98|15.82|66
1721607760000|2024-07-22 00:22:40|16|15.84|15.98|15.82|16.03|15.87|15.98|15.82|40
1721607770000|2024-07-22 00:22:50|16|15.84|15.98|15.82|16|15.84|15.98|15.82|0
1721607780000|2024-07-22 00:23:00|16|15.84|16|15.84|16.02|15.86|16|15.84|21
1721607790000|2024-07-22 00:23:10|15.98|15.82|16|15.84|16|15.84|15.98|15.82|5
1721607800000|2024-07-22 00:23:20|15.98|15.82|16|15.84|16|15.84|15.98|15.82|0
1721607810000|2024-07-22 00:23:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721607830000|2024-07-22 00:23:50|16|15.84|16|15.84|16|15.84|15.98|15.82|0
1721607840000|2024-07-22 00:24:00|16.02|15.86|16|15.84|16.02|15.86|16|15.84|1
1721607850000|2024-07-22 00:24:10|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|0
1721607890000|2024-07-22 00:24:50|||||||||1
1721607920000|2024-07-22 00:25:20|16|15.84|16|15.84|16.02|15.86|16|15.84|1
1721607930000|2024-07-22 00:25:30|||||||||7
1721607950000|2024-07-22 00:25:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721608000000|2024-07-22 00:26:40|||||||||2
1721608040000|2024-07-22 00:27:20|||||||||8
1721608070000|2024-07-22 00:27:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721608090000|2024-07-22 00:28:10|15.98|15.82|15.98|15.82|15.98|15.82|15.97|15.81|0
1721608100000|2024-07-22 00:28:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721608110000|2024-07-22 00:28:30|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|0
1721608120000|2024-07-22 00:28:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721608130000|2024-07-22 00:28:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721608140000|2024-07-22 00:29:00|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|1
1721608150000|2024-07-22 00:29:10|||||||||2
1721608160000|2024-07-22 00:29:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721608170000|2024-07-22 00:29:30|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|0
1721608190000|2024-07-22 00:29:50|||||||||7
1721608200000|2024-07-22 00:30:00|||||||||2
1721608260000|2024-07-22 00:31:00|||||||||2
1721608280000|2024-07-22 00:31:20|||||||||1
1721608360000|2024-07-22 00:32:40|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|20
1721608490000|2024-07-22 00:34:50|||||||||3
1721608500000|2024-07-22 00:35:00|16|15.84|16|15.84|16|15.84|15.98|15.82|6
1721608510000|2024-07-22 00:35:10|16.02|15.86|16.02|15.86|16.03|15.87|16.02|15.86|5
1721608540000|2024-07-22 00:35:40|16|15.84|15.98|15.82|16|15.84|15.98|15.82|1
1721608750000|2024-07-22 00:39:10|||||||||1
1721608790000|2024-07-22 00:39:50|||||||||1
1721608810000|2024-07-22 00:40:10|||||||||1
1721608870000|2024-07-22 00:41:10|||||||||1
1721608940000|2024-07-22 00:42:20|||||||||1
1721608990000|2024-07-22 00:43:10|||||||||1
1721609000000|2024-07-22 00:43:20|||||||||2
1721609010000|2024-07-22 00:43:30|||||||||1
1721609030000|2024-07-22 00:43:50|||||||||2
1721609040000|2024-07-22 00:44:00|||||||||1
1721609050000|2024-07-22 00:44:10|||||||||1
1721609060000|2024-07-22 00:44:20|||||||||2
1721609070000|2024-07-22 00:44:30|||||||||1
1721609090000|2024-07-22 00:44:50|||||||||2
1721609100000|2024-07-22 00:45:00|||||||||1
1721609110000|2024-07-22 00:45:10|||||||||1
1721609120000|2024-07-22 00:45:20|||||||||3
1721609140000|2024-07-22 00:45:40|||||||||1
1721609150000|2024-07-22 00:45:50|||||||||1
1721609160000|2024-07-22 00:46:00|||||||||1
1721609180000|2024-07-22 00:46:20|||||||||1
1721609190000|2024-07-22 00:46:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1721609250000|2024-07-22 00:47:30|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|1
1721609270000|2024-07-22 00:47:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721609300000|2024-07-22 00:48:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721609310000|2024-07-22 00:48:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1721609370000|2024-07-22 00:49:30|||||||||1
1721609390000|2024-07-22 00:49:50|||||||||1
1721609440000|2024-07-22 00:50:40|||||||||1
1721609500000|2024-07-22 00:51:40|||||||||2
1721609510000|2024-07-22 00:51:50|||||||||1
1721609560000|2024-07-22 00:52:40|||||||||2
1721609620000|2024-07-22 00:53:40|||||||||1
1721609690000|2024-07-22 00:54:50|||||||||1
1721609750000|2024-07-22 00:55:50|||||||||1
1721609780000|2024-07-22 00:56:20|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|8
1721609790000|2024-07-22 00:56:30|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|0
1721609810000|2024-07-22 00:56:50|||||||||1
1721609850000|2024-07-22 00:57:30|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|40
1721609870000|2024-07-22 00:57:50|||||||||1
1721609990000|2024-07-22 00:59:50|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|91
1721610000000|2024-07-22 01:00:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721610030000|2024-07-22 01:00:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|8
1721610040000|2024-07-22 01:00:40|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|0
1721610060000|2024-07-22 01:01:00|15.97|15.81|15.95|15.79|15.97|15.81|15.95|15.79|0
1721610070000|2024-07-22 01:01:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|10
1721610090000|2024-07-22 01:01:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1721610180000|2024-07-22 01:03:00|||||||||4
1721610580000|2024-07-22 01:09:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|14
1721610600000|2024-07-22 01:10:00|16|15.84|16.02|15.86|16.02|15.86|16|15.84|1
1721610620000|2024-07-22 01:10:20|16|15.84|16.02|15.86|16.02|15.86|16|15.84|2
1721610640000|2024-07-22 01:10:40|16|15.84|16|15.84|16|15.84|16|15.84|0
1721610660000|2024-07-22 01:11:00|15.98|15.82|16|15.84|16.02|15.86|15.98|15.82|47
1721610670000|2024-07-22 01:11:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721610690000|2024-07-22 01:11:30|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|0
1721610730000|2024-07-22 01:12:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721610740000|2024-07-22 01:12:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721610760000|2024-07-22 01:12:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721610770000|2024-07-22 01:12:50|||||||||1
1721610870000|2024-07-22 01:14:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721610910000|2024-07-22 01:15:10|16|15.84|16.02|15.86|16.02|15.86|16|15.84|0
1721610970000|2024-07-22 01:16:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721610980000|2024-07-22 01:16:20|||||||||1
1721611010000|2024-07-22 01:16:50|||||||||2
1721611040000|2024-07-22 01:17:20|||||||||2
1721611070000|2024-07-22 01:17:50|||||||||3
1721611110000|2024-07-22 01:18:30|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|4
1721611120000|2024-07-22 01:18:40|16.07|15.91|16.07|15.91|16.08|15.92|16.07|15.91|0
1721611140000|2024-07-22 01:19:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721611150000|2024-07-22 01:19:10|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|5
1721611160000|2024-07-22 01:19:20|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|0
1721611170000|2024-07-22 01:19:30|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|0
1721611180000|2024-07-22 01:19:40|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|0
1721611200000|2024-07-22 01:20:00|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|9
1721611210000|2024-07-22 01:20:10|16.07|15.91|16.07|15.91|16.07|15.91|16.05|15.89|0
1721611270000|2024-07-22 01:21:10|16.05|15.89|16.05|15.89|16.07|15.91|16.05|15.89|5
1721611280000|2024-07-22 01:21:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|3
1721611310000|2024-07-22 01:21:50|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|12
1721611320000|2024-07-22 01:22:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|10
1721611330000|2024-07-22 01:22:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|3
1721611350000|2024-07-22 01:22:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721611360000|2024-07-22 01:22:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721611370000|2024-07-22 01:22:50|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|0
1721611570000|2024-07-22 01:26:10|||||||||3
1721611710000|2024-07-22 01:28:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|4
1721611720000|2024-07-22 01:28:40|16.07|15.91|16.03|15.87|16.07|15.91|16.03|15.87|15
1721611810000|2024-07-22 01:30:10|||||||||4
1721611850000|2024-07-22 01:30:50|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|1
1721611860000|2024-07-22 01:31:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|5
1721611870000|2024-07-22 01:31:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721611880000|2024-07-22 01:31:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|8
1721611920000|2024-07-22 01:32:00|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|0
1721611930000|2024-07-22 01:32:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721611940000|2024-07-22 01:32:20|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|0
1721611950000|2024-07-22 01:32:30|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|0
1721611960000|2024-07-22 01:32:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1721612120000|2024-07-22 01:35:20|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|0
1721612130000|2024-07-22 01:35:30|16.05|15.89|16.05|15.89|16.07|15.91|16.05|15.89|0
1721612140000|2024-07-22 01:35:40|16.07|15.91|16.07|15.91|16.07|15.91|16.05|15.89|0
1721612150000|2024-07-22 01:35:50|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|0
1721612300000|2024-07-22 01:38:20|||||||||1
1721612310000|2024-07-22 01:38:30|||||||||1
1721612480000|2024-07-22 01:41:20|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|6
1721612520000|2024-07-22 01:42:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721612690000|2024-07-22 01:44:50|||||||||5
1721612810000|2024-07-22 01:46:50|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|26
1721612840000|2024-07-22 01:47:20|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|0
1721612860000|2024-07-22 01:47:40|16.05|15.89|16.05|15.89|16.07|15.91|16.05|15.89|0
1721612870000|2024-07-22 01:47:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1721612990000|2024-07-22 01:49:50|||||||||5
1721613110000|2024-07-22 01:51:50|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|93
1721613130000|2024-07-22 01:52:10|||||||||2
1721613190000|2024-07-22 01:53:10|16.17|16.01|16.16|16|16.17|16.01|16.14|15.98|44
1721613200000|2024-07-22 01:53:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1721613210000|2024-07-22 01:53:30|16.15|15.99|16.17|16.01|16.17|16.01|16.14|15.98|0
1721613240000|2024-07-22 01:54:00|16.16|16|16.16|16|16.16|16|16.16|16|0
1721613250000|2024-07-22 01:54:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1721613690000|2024-07-22 02:01:30|||||||||1
1721613750000|2024-07-22 02:02:30|||||||||1
1721613790000|2024-07-22 02:03:10|||||||||9
1721613810000|2024-07-22 02:03:30|||||||||94
1721613820000|2024-07-22 02:03:40|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|1
1721613860000|2024-07-22 02:04:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1721613870000|2024-07-22 02:04:30|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|38
1721613890000|2024-07-22 02:04:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1721613990000|2024-07-22 02:06:30|||||||||1
1721614050000|2024-07-22 02:07:30|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|24
1721614070000|2024-07-22 02:07:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1721614120000|2024-07-22 02:08:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|0
1721614160000|2024-07-22 02:09:20|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|0
1721614230000|2024-07-22 02:10:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|5
1721614260000|2024-07-22 02:11:00|||||||||1
1721614310000|2024-07-22 02:11:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|106
1721614320000|2024-07-22 02:12:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|10
1721614330000|2024-07-22 02:12:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1721614340000|2024-07-22 02:12:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1721614360000|2024-07-22 02:12:40|||||||||3
1721614390000|2024-07-22 02:13:10|16.26|16.1|16.26|16.1|16.26|16.1|16.24|16.08|0
1721614400000|2024-07-22 02:13:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|14
1721614420000|2024-07-22 02:13:40|||||||||18
1721614430000|2024-07-22 02:13:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|12
1721614440000|2024-07-22 02:14:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1721614490000|2024-07-22 02:14:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|5
1721614580000|2024-07-22 02:16:20|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|0
1721614670000|2024-07-22 02:17:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1721614700000|2024-07-22 02:18:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|8
1721614710000|2024-07-22 02:18:30|||||||||15
1721614750000|2024-07-22 02:19:10|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|5
1721614760000|2024-07-22 02:19:20|16.34|16.18|16.34|16.18|16.34|16.18|16.32|16.16|27
1721614780000|2024-07-22 02:19:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|31
1721614800000|2024-07-22 02:20:00|16.31|16.15|16.31|16.15|16.31|16.15|16.29|16.13|14
1721614820000|2024-07-22 02:20:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|15
1721614860000|2024-07-22 02:21:00|||||||||2
1721614890000|2024-07-22 02:21:30|||||||||3
1721614920000|2024-07-22 02:22:00|||||||||3
1721614940000|2024-07-22 02:22:20|||||||||2
1721614950000|2024-07-22 02:22:30|||||||||1
1721614960000|2024-07-22 02:22:40|||||||||1
1721615000000|2024-07-22 02:23:20|||||||||2
1721615090000|2024-07-22 02:24:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|65
1721615270000|2024-07-22 02:27:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|11
1721615280000|2024-07-22 02:28:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1721615410000|2024-07-22 02:30:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1721615490000|2024-07-22 02:31:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|25
1721615500000|2024-07-22 02:31:40|||||||||1
1721615520000|2024-07-22 02:32:00|||||||||1
1721615620000|2024-07-22 02:33:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|12
1721615640000|2024-07-22 02:34:00|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|30
1721615660000|2024-07-22 02:34:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1721615680000|2024-07-22 02:34:40|||||||||19
1721616020000|2024-07-22 02:40:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1721616150000|2024-07-22 02:42:30|||||||||1
1721616190000|2024-07-22 02:43:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1721616200000|2024-07-22 02:43:20|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|25
1721616210000|2024-07-22 02:43:30|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1721616220000|2024-07-22 02:43:40|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1721616230000|2024-07-22 02:43:50|||||||||11
1721616350000|2024-07-22 02:45:50|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|10
1721616420000|2024-07-22 02:47:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1721616490000|2024-07-22 02:48:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1721616510000|2024-07-22 02:48:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1721616520000|2024-07-22 02:48:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|8
1721616550000|2024-07-22 02:49:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1721616590000|2024-07-22 02:49:50|||||||||1
1721616760000|2024-07-22 02:52:40|||||||||4
1721616870000|2024-07-22 02:54:30|||||||||1
1721617250000|2024-07-22 03:00:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|13
1721617480000|2024-07-22 03:04:40|16.16|16|16.16|16|16.16|16|16.16|16|14
1721617490000|2024-07-22 03:04:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1721617530000|2024-07-22 03:05:30|16.17|16.01|16.12|15.96|16.17|16.01|16.12|15.96|20
1721617540000|2024-07-22 03:05:40|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|0
1721617570000|2024-07-22 03:06:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|1
1721617590000|2024-07-22 03:06:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|37
1721617770000|2024-07-22 03:09:30|||||||||3
1721617790000|2024-07-22 03:09:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|3
1721617800000|2024-07-22 03:10:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721617820000|2024-07-22 03:10:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1721617840000|2024-07-22 03:10:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1721617850000|2024-07-22 03:10:50|16.17|16.01|16.12|15.96|16.17|16.01|16.12|15.96|1
1721617860000|2024-07-22 03:11:00|16.15|15.99|16.17|16.01|16.17|16.01|16.15|15.99|0
1721617920000|2024-07-22 03:12:00|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1721617930000|2024-07-22 03:12:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1721617950000|2024-07-22 03:12:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1721618020000|2024-07-22 03:13:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721618030000|2024-07-22 03:13:50|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1721618090000|2024-07-22 03:14:50|||||||||6
1721618310000|2024-07-22 03:18:30|||||||||1
1721618390000|2024-07-22 03:19:50|||||||||4
1721618690000|2024-07-22 03:24:50|||||||||3
1721618920000|2024-07-22 03:28:40|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1721618990000|2024-07-22 03:29:50|||||||||2
1721619000000|2024-07-22 03:30:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1721619020000|2024-07-22 03:30:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721619170000|2024-07-22 03:32:50|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1721619200000|2024-07-22 03:33:20|||||||||1
1721619290000|2024-07-22 03:34:50|||||||||2
1721619400000|2024-07-22 03:36:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|6
1721619410000|2024-07-22 03:36:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721619590000|2024-07-22 03:39:50|||||||||2
1721619630000|2024-07-22 03:40:30|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|0
1721619890000|2024-07-22 03:44:50|||||||||2
1721620050000|2024-07-22 03:47:30|||||||||1
1721620080000|2024-07-22 03:48:00|||||||||1
1721620110000|2024-07-22 03:48:30|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1721620190000|2024-07-22 03:49:50|||||||||2
1721620440000|2024-07-22 03:54:00|||||||||1
1721620490000|2024-07-22 03:54:50|||||||||1
1721620580000|2024-07-22 03:56:20|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1721620650000|2024-07-22 03:57:30|||||||||1
1721620790000|2024-07-22 03:59:50|||||||||3
1721620940000|2024-07-22 04:02:20|||||||||1
1721621050000|2024-07-22 04:04:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1721621090000|2024-07-22 04:04:50|||||||||2
1721621190000|2024-07-22 04:06:30|16.19|16.03|16.21|16.05|16.21|16.05|16.17|16.01|4
1721621220000|2024-07-22 04:07:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1721621230000|2024-07-22 04:07:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1721621310000|2024-07-22 04:08:30|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|0
1721621580000|2024-07-22 04:13:00|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|3
1721621720000|2024-07-22 04:15:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|65
1721621980000|2024-07-22 04:19:40|||||||||1
1721621990000|2024-07-22 04:19:50|||||||||1
1721622220000|2024-07-22 04:23:40|||||||||1
1721622290000|2024-07-22 04:24:50|||||||||1
1721622590000|2024-07-22 04:29:50|||||||||1
1721622600000|2024-07-22 04:30:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|37
1721622730000|2024-07-22 04:32:10|||||||||1
1721622890000|2024-07-22 04:34:50|||||||||3
1721622900000|2024-07-22 04:35:00|16.16|16|16.16|16|16.16|16|16.16|16|12
1721623000000|2024-07-22 04:36:40|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1721623270000|2024-07-22 04:41:10|||||||||1
1721623660000|2024-07-22 04:47:40|16.11|15.95|16.07|15.91|16.11|15.95|16.07|15.91|23
1721623790000|2024-07-22 04:49:50|16.02|15.86|16.03|15.87|16.07|15.91|16.02|15.86|51
1721623800000|2024-07-22 04:50:00|16.05|15.89|16.05|15.89|16.05|15.89|16.03|15.87|0
1721623820000|2024-07-22 04:50:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721623840000|2024-07-22 04:50:40|16.07|15.91|16.03|15.87|16.07|15.91|16.03|15.87|16
1721623880000|2024-07-22 04:51:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721623900000|2024-07-22 04:51:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721623920000|2024-07-22 04:52:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721624010000|2024-07-22 04:53:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721624020000|2024-07-22 04:53:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721624050000|2024-07-22 04:54:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721624070000|2024-07-22 04:54:30|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|1
1721624090000|2024-07-22 04:54:50|||||||||6
1721624160000|2024-07-22 04:56:00|||||||||1
1721624170000|2024-07-22 04:56:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|18
1721624200000|2024-07-22 04:56:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721624240000|2024-07-22 04:57:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721624260000|2024-07-22 04:57:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|1
1721624280000|2024-07-22 04:58:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721624290000|2024-07-22 04:58:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721624300000|2024-07-22 04:58:20|16.03|15.87|16.05|15.89|16.05|15.89|16.03|15.87|0
1721624310000|2024-07-22 04:58:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721624390000|2024-07-22 04:59:50|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|5
1721624400000|2024-07-22 05:00:00|16.07|15.91|16.03|15.87|16.07|15.91|16.03|15.87|6
1721624420000|2024-07-22 05:00:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|1
1721624430000|2024-07-22 05:00:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721624500000|2024-07-22 05:01:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721624600000|2024-07-22 05:03:20|||||||||1
1721624690000|2024-07-22 05:04:50|||||||||5
1721624730000|2024-07-22 05:05:30|16.03|15.87|16.03|15.87|16.03|15.87|16.02|15.86|29
1721624760000|2024-07-22 05:06:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1721624810000|2024-07-22 05:06:50|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|25
1721624860000|2024-07-22 05:07:40|||||||||8
1721624990000|2024-07-22 05:09:50|||||||||3
1721625660000|2024-07-22 05:21:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|35
1721625840000|2024-07-22 05:24:00|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|32
1721625900000|2024-07-22 05:25:00|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|0
1721625970000|2024-07-22 05:26:10|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|0
1721626000000|2024-07-22 05:26:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721626020000|2024-07-22 05:27:00|16.07|15.91|16.1|15.94|16.1|15.94|16.07|15.91|12
1721626030000|2024-07-22 05:27:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721626040000|2024-07-22 05:27:20|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|0
1721626050000|2024-07-22 05:27:30|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|0
1721626080000|2024-07-22 05:28:00|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|0
1721626100000|2024-07-22 05:28:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1721626130000|2024-07-22 05:28:50|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|0
1721626660000|2024-07-22 05:37:40|||||||||1
1721626800000|2024-07-22 05:40:00|||||||||1
1721626940000|2024-07-22 05:42:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|11
1721627130000|2024-07-22 05:45:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|48
1721627230000|2024-07-22 05:47:10|16.02|15.86|16.02|15.86|16.03|15.87|16.02|15.86|10
1721627390000|2024-07-22 05:49:50|||||||||1
1721627600000|2024-07-22 05:53:20|||||||||1
1721627690000|2024-07-22 05:54:50|||||||||2
1721627810000|2024-07-22 05:56:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|8
1721627820000|2024-07-22 05:57:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|2
1721627840000|2024-07-22 05:57:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1721627870000|2024-07-22 05:57:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721627880000|2024-07-22 05:58:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|21
1721628000000|2024-07-22 06:00:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|15
1721628030000|2024-07-22 06:00:30|||||||||2
1721628080000|2024-07-22 06:01:20|16.16|16|16.17|16.01|16.17|16.01|16.16|16|12
1721628090000|2024-07-22 06:01:30|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|11
1721628120000|2024-07-22 06:02:00|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|6
1721628140000|2024-07-22 06:02:20|16.16|16|16.12|15.96|16.16|16|16.12|15.96|8
1721628200000|2024-07-22 06:03:20|||||||||1
1721628240000|2024-07-22 06:04:00|||||||||1
1721628250000|2024-07-22 06:04:10|16.1|15.94|16.08|15.92|16.1|15.94|16.08|15.92|6
1721628260000|2024-07-22 06:04:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1721628280000|2024-07-22 06:04:40|||||||||1
1721628390000|2024-07-22 06:06:30|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|29
1721628410000|2024-07-22 06:06:50|||||||||5
1721628620000|2024-07-22 06:10:20|16.03|15.87|16.03|15.87|16.07|15.91|16.03|15.87|30
1721628630000|2024-07-22 06:10:30|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|0
1721628680000|2024-07-22 06:11:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|5
1721628790000|2024-07-22 06:13:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|1
1721628800000|2024-07-22 06:13:20|16.03|15.87|16.03|15.87|16.05|15.89|16.03|15.87|0
1721628830000|2024-07-22 06:13:50|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|6
1721628840000|2024-07-22 06:14:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721628880000|2024-07-22 06:14:40|||||||||1
1721628900000|2024-07-22 06:15:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721628970000|2024-07-22 06:16:10|||||||||17
1721629050000|2024-07-22 06:17:30|15.98|15.82|16.02|15.86|16.02|15.86|15.98|15.82|31
1721629060000|2024-07-22 06:17:40|15.98|15.82|15.98|15.82|16|15.84|15.98|15.82|9
1721629070000|2024-07-22 06:17:50|16|15.84|16.02|15.86|16.02|15.86|16|15.84|4
1721629110000|2024-07-22 06:18:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|8
1721629130000|2024-07-22 06:18:50|16|15.84|15.98|15.82|16|15.84|15.98|15.82|0
1721629140000|2024-07-22 06:19:00|16|15.84|16.02|15.86|16.02|15.86|16|15.84|0
1721629150000|2024-07-22 06:19:10|16|15.84|16.02|15.86|16.02|15.86|16|15.84|1
1721629180000|2024-07-22 06:19:40|16|15.84|16.02|15.86|16.02|15.86|16|15.84|0
1721629190000|2024-07-22 06:19:50|16|15.84|16.02|15.86|16.02|15.86|16|15.84|1
1721629270000|2024-07-22 06:21:10|16|15.84|16.02|15.86|16.02|15.86|16|15.84|0
1721629280000|2024-07-22 06:21:20|16|15.84|16|15.84|16.02|15.86|16|15.84|29
1721629290000|2024-07-22 06:21:30|16.02|15.86|16.02|15.86|16.02|15.86|16|15.84|0
1721629300000|2024-07-22 06:21:40|16|15.84|15.98|15.82|16|15.84|15.98|15.82|13
1721629320000|2024-07-22 06:22:00|16|15.84|15.98|15.82|16|15.84|15.98|15.82|4
1721629330000|2024-07-22 06:22:10|16|15.84|16|15.84|16|15.84|16|15.84|0
1721629340000|2024-07-22 06:22:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721629410000|2024-07-22 06:23:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721629450000|2024-07-22 06:24:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721629480000|2024-07-22 06:24:40|||||||||2
1721629520000|2024-07-22 06:25:20|||||||||20
1721629540000|2024-07-22 06:25:40|||||||||1
1721629560000|2024-07-22 06:26:00|||||||||15
1721629570000|2024-07-22 06:26:10|||||||||2
1721629600000|2024-07-22 06:26:40|||||||||1
1721629640000|2024-07-22 06:27:20|||||||||1
1721629680000|2024-07-22 06:28:00|||||||||2
1721629690000|2024-07-22 06:28:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|129
1721629700000|2024-07-22 06:28:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721629710000|2024-07-22 06:28:30|||||||||1
1721629780000|2024-07-22 06:29:40|||||||||1
1721630020000|2024-07-22 06:33:40|||||||||1
1721630100000|2024-07-22 06:35:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721630150000|2024-07-22 06:35:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721630340000|2024-07-22 06:39:00|||||||||2
1721630400000|2024-07-22 06:40:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|4
1721630550000|2024-07-22 06:42:30|||||||||1
1721630600000|2024-07-22 06:43:20|||||||||1
1721630610000|2024-07-22 06:43:30|||||||||1
1721630640000|2024-07-22 06:44:00|||||||||1
1721630670000|2024-07-22 06:44:30|||||||||1
1721630690000|2024-07-22 06:44:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1721630710000|2024-07-22 06:45:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721630740000|2024-07-22 06:45:40|||||||||1
1721630770000|2024-07-22 06:46:10|||||||||1
1721630790000|2024-07-22 06:46:30|||||||||1
1721630850000|2024-07-22 06:47:30|||||||||1
1721630890000|2024-07-22 06:48:10|||||||||1
1721630950000|2024-07-22 06:49:10|||||||||1
1721631010000|2024-07-22 06:50:10|||||||||1
1721631080000|2024-07-22 06:51:20|||||||||3
1721631140000|2024-07-22 06:52:20|||||||||1
1721631180000|2024-07-22 06:53:00|||||||||1
1721631220000|2024-07-22 06:53:40|||||||||1
1721631260000|2024-07-22 06:54:20|15.97|15.81|15.97|15.81|15.97|15.81|15.95|15.79|73
1721631280000|2024-07-22 06:54:40|15.95|15.79|15.97|15.81|15.97|15.81|15.95|15.79|12
1721631290000|2024-07-22 06:54:50|||||||||5
1721631400000|2024-07-22 06:56:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721631430000|2024-07-22 06:57:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721631440000|2024-07-22 06:57:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721631460000|2024-07-22 06:57:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721631600000|2024-07-22 07:00:00|||||||||3
1721631610000|2024-07-22 07:00:10|||||||||2
1721631630000|2024-07-22 07:00:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721631660000|2024-07-22 07:01:00|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|0
1721631670000|2024-07-22 07:01:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721631690000|2024-07-22 07:01:30|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|0
1721631700000|2024-07-22 07:01:40|15.98|15.82|15.98|15.82|15.98|15.82|15.97|15.81|0
1721631710000|2024-07-22 07:01:50|15.97|15.81|15.97|15.81|15.98|15.82|15.97|15.81|0
1721631720000|2024-07-22 07:02:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721631730000|2024-07-22 07:02:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721631740000|2024-07-22 07:02:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721631750000|2024-07-22 07:02:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721631760000|2024-07-22 07:02:40|||||||||18
1721631780000|2024-07-22 07:03:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721631840000|2024-07-22 07:04:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|16
1721631900000|2024-07-22 07:05:00|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|23
1721631920000|2024-07-22 07:05:20|16.03|15.87|16.05|15.89|16.05|15.89|16.03|15.87|73
1721631930000|2024-07-22 07:05:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1721631950000|2024-07-22 07:05:50|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|17
1721631960000|2024-07-22 07:06:00|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|9
1721632020000|2024-07-22 07:07:00|16.05|15.89|16.02|15.86|16.05|15.89|16.02|15.86|10
1721632030000|2024-07-22 07:07:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1721632040000|2024-07-22 07:07:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721632080000|2024-07-22 07:08:00|||||||||2
1721632110000|2024-07-22 07:08:30|||||||||1
1721632130000|2024-07-22 07:08:50|||||||||1
1721632270000|2024-07-22 07:11:10|||||||||60
1721632290000|2024-07-22 07:11:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|35
1721632300000|2024-07-22 07:11:40|15.99|15.83|16|15.84|16.02|15.86|15.99|15.83|22
1721632310000|2024-07-22 07:11:50|16.02|15.86|16|15.84|16.02|15.86|16|15.84|15
1721632320000|2024-07-22 07:12:00|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|0
1721632400000|2024-07-22 07:13:20|||||||||1
1721632420000|2024-07-22 07:13:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1721632440000|2024-07-22 07:14:00|16|15.84|16.02|15.86|16.02|15.86|16|15.84|20
1721632480000|2024-07-22 07:14:40|15.98|15.82|16.02|15.86|16.02|15.86|15.98|15.82|19
1721632490000|2024-07-22 07:14:50|||||||||2
1721632500000|2024-07-22 07:15:00|||||||||3
1721632540000|2024-07-22 07:15:40|||||||||5
1721632560000|2024-07-22 07:16:00|||||||||1
1721632640000|2024-07-22 07:17:20|||||||||5
1721632670000|2024-07-22 07:17:50|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|1
1721632720000|2024-07-22 07:18:40|16.05|15.89|16.03|15.87|16.07|15.91|16.03|15.87|3
1721632730000|2024-07-22 07:18:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721632780000|2024-07-22 07:19:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|20
1721632830000|2024-07-22 07:20:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|11
1721632840000|2024-07-22 07:20:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1721632850000|2024-07-22 07:20:50|16.11|15.95|16.12|15.96|16.12|15.96|16.07|15.91|2
1721632860000|2024-07-22 07:21:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|1
1721632870000|2024-07-22 07:21:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|13
1721632900000|2024-07-22 07:21:40|||||||||1
1721632940000|2024-07-22 07:22:20|||||||||1
1721633000000|2024-07-22 07:23:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1721633010000|2024-07-22 07:23:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1721633040000|2024-07-22 07:24:00|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|3
1721633050000|2024-07-22 07:24:10|16.07|15.91|16.06|15.9|16.07|15.91|16.06|15.9|0
1721633060000|2024-07-22 07:24:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1721633070000|2024-07-22 07:24:30|16.06|15.9|16.02|15.86|16.06|15.9|16.02|15.86|1
1721633080000|2024-07-22 07:24:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|8
1721633090000|2024-07-22 07:24:50|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|14
1721633100000|2024-07-22 07:25:00|16.06|15.9|16.04|15.88|16.07|15.91|16.04|15.88|2
1721633110000|2024-07-22 07:25:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1721633120000|2024-07-22 07:25:20|16.04|15.88|16.02|15.86|16.04|15.88|16.02|15.86|0
1721633130000|2024-07-22 07:25:30|||||||||1
1721633150000|2024-07-22 07:25:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|14
1721633170000|2024-07-22 07:26:10|16.07|15.91|16.07|15.91|16.07|15.91|16.06|15.9|0
1721633190000|2024-07-22 07:26:30|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|0
1721633220000|2024-07-22 07:27:00|16.02|15.86|16.04|15.88|16.07|15.91|16.02|15.86|20
1721633230000|2024-07-22 07:27:10|16.06|15.9|16.02|15.86|16.07|15.91|16.02|15.86|0
1721633240000|2024-07-22 07:27:20|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|4
1721633260000|2024-07-22 07:27:40|||||||||1
1721633290000|2024-07-22 07:28:10|||||||||2
1721633300000|2024-07-22 07:28:20|||||||||1
1721633310000|2024-07-22 07:28:30|||||||||3
1721633320000|2024-07-22 07:28:40|||||||||4
1721633330000|2024-07-22 07:28:50|||||||||1
1721633370000|2024-07-22 07:29:30|||||||||1
1721633400000|2024-07-22 07:30:00|||||||||2
1721633480000|2024-07-22 07:31:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|32
1721633490000|2024-07-22 07:31:30|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|18
1721633500000|2024-07-22 07:31:40|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|0
1721633550000|2024-07-22 07:32:30|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|9
1721633580000|2024-07-22 07:33:00|16.05|15.89|16.02|15.86|16.05|15.89|16.02|15.86|1
1721633720000|2024-07-22 07:35:20|||||||||2
1721633740000|2024-07-22 07:35:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|31
1721633750000|2024-07-22 07:35:50|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|0
1721633760000|2024-07-22 07:36:00|16|15.84|16.02|15.86|16.02|15.86|16|15.84|0
1721633770000|2024-07-22 07:36:10|16|15.84|15.98|15.82|16.02|15.86|15.98|15.82|8
1721633810000|2024-07-22 07:36:50|||||||||9
1721633870000|2024-07-22 07:37:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721634010000|2024-07-22 07:40:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|2
1721634020000|2024-07-22 07:40:20|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|0
1721634040000|2024-07-22 07:40:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1721634080000|2024-07-22 07:41:20|15.88|15.72|15.92|15.76|15.92|15.76|15.88|15.72|32
1721634100000|2024-07-22 07:41:40|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|6
1721634110000|2024-07-22 07:41:50|||||||||6
1721634180000|2024-07-22 07:43:00|||||||||10
1721634190000|2024-07-22 07:43:10|||||||||4
1721634280000|2024-07-22 07:44:40|||||||||6
1721634320000|2024-07-22 07:45:20|||||||||1
1721634350000|2024-07-22 07:45:50|||||||||5
1721634590000|2024-07-22 07:49:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721634600000|2024-07-22 07:50:00|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|0
1721634620000|2024-07-22 07:50:20|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|0
1721634630000|2024-07-22 07:50:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721634650000|2024-07-22 07:50:50|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|102
1721634660000|2024-07-22 07:51:00|||||||||117
1721634730000|2024-07-22 07:52:10|15.92|15.76|15.92|15.76|15.92|15.76|15.9|15.74|13
1721634750000|2024-07-22 07:52:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721634760000|2024-07-22 07:52:40|15.92|15.76|15.93|15.77|15.93|15.77|15.9|15.74|0
1721634880000|2024-07-22 07:54:40|||||||||2
1721634900000|2024-07-22 07:55:00|15.88|15.72|15.88|15.72|15.9|15.74|15.88|15.72|46
1721634910000|2024-07-22 07:55:10|15.9|15.74|15.93|15.77|15.93|15.77|15.9|15.74|1
1721634930000|2024-07-22 07:55:30|||||||||3
1721635010000|2024-07-22 07:56:50|15.92|15.76|15.92|15.76|15.92|15.76|15.9|15.74|5
1721635020000|2024-07-22 07:57:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1721635060000|2024-07-22 07:57:40|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|0
1721635200000|2024-07-22 08:00:00|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|141
1721635220000|2024-07-22 08:00:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1721635250000|2024-07-22 08:00:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|109
1721635380000|2024-07-22 08:03:00|||||||||3
1721635470000|2024-07-22 08:04:30|15.97|15.81|15.93|15.77|15.97|15.81|15.93|15.77|7
1721635600000|2024-07-22 08:06:40|||||||||10
1721635660000|2024-07-22 08:07:40|||||||||1
1721635720000|2024-07-22 08:08:40|||||||||1
1721635760000|2024-07-22 08:09:20|||||||||1
1721635800000|2024-07-22 08:10:00|||||||||1
1721635820000|2024-07-22 08:10:20|||||||||3
1721635840000|2024-07-22 08:10:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|3
1721635930000|2024-07-22 08:12:10|||||||||5
1721635950000|2024-07-22 08:12:30|||||||||1
1721636190000|2024-07-22 08:16:30|||||||||44
1721636230000|2024-07-22 08:17:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|27
1721636240000|2024-07-22 08:17:20|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|0
1721636270000|2024-07-22 08:17:50|||||||||5
1721636380000|2024-07-22 08:19:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|10
1721636390000|2024-07-22 08:19:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1721636420000|2024-07-22 08:20:20|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|0
1721636530000|2024-07-22 08:22:10|||||||||1
1721636620000|2024-07-22 08:23:40|15.9|15.74|15.93|15.77|15.93|15.77|15.9|15.74|160
1721636690000|2024-07-22 08:24:50|||||||||23
1721636730000|2024-07-22 08:25:30|15.91|15.75|15.88|15.72|15.91|15.75|15.88|15.72|30
1721636790000|2024-07-22 08:26:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|9
1721636900000|2024-07-22 08:28:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|12
1721636910000|2024-07-22 08:28:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|4
1721637130000|2024-07-22 08:32:10|||||||||1
1721637310000|2024-07-22 08:35:10|||||||||10
1721637320000|2024-07-22 08:35:20|||||||||2
1721637330000|2024-07-22 08:35:30|||||||||3
1721637340000|2024-07-22 08:35:40|||||||||1
1721637390000|2024-07-22 08:36:30|||||||||8
1721637400000|2024-07-22 08:36:40|||||||||2
1721637410000|2024-07-22 08:36:50|||||||||1
1721637500000|2024-07-22 08:38:20|||||||||10
1721637510000|2024-07-22 08:38:30|||||||||2
1721637550000|2024-07-22 08:39:10|15.84|15.68|15.88|15.72|15.88|15.72|15.84|15.68|56
1721637560000|2024-07-22 08:39:20|||||||||2
1721637720000|2024-07-22 08:42:00|||||||||1
1721637790000|2024-07-22 08:43:10|||||||||2
1721637870000|2024-07-22 08:44:30|||||||||2
1721637890000|2024-07-22 08:44:50|||||||||6
1721637910000|2024-07-22 08:45:10|||||||||2
1721637960000|2024-07-22 08:46:00|||||||||23
1721637980000|2024-07-22 08:46:20|||||||||4
1721638000000|2024-07-22 08:46:40|||||||||37
1721638010000|2024-07-22 08:46:50|||||||||4
1721638020000|2024-07-22 08:47:00|||||||||3
1721638080000|2024-07-22 08:48:00|||||||||2
1721638140000|2024-07-22 08:49:00|||||||||115
1721638150000|2024-07-22 08:49:10|||||||||6
1721638180000|2024-07-22 08:49:40|||||||||2
1721638190000|2024-07-22 08:49:50|||||||||16
1721638200000|2024-07-22 08:50:00|||||||||30
1721638210000|2024-07-22 08:50:10|||||||||2
1721638250000|2024-07-22 08:50:50|||||||||5
1721638310000|2024-07-22 08:51:50|||||||||2
1721638320000|2024-07-22 08:52:00|||||||||2
1721638380000|2024-07-22 08:53:00|||||||||1
1721638490000|2024-07-22 08:54:50|||||||||12
1721638500000|2024-07-22 08:55:00|||||||||1
1721638590000|2024-07-22 08:56:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|77
1721638670000|2024-07-22 08:57:50|||||||||2
1721638690000|2024-07-22 08:58:10|||||||||1
1721638700000|2024-07-22 08:58:20|||||||||1
1721638720000|2024-07-22 08:58:40|||||||||2
1721638760000|2024-07-22 08:59:20|||||||||1
1721638780000|2024-07-22 08:59:40|||||||||4
1721638790000|2024-07-22 08:59:50|||||||||12
1721638830000|2024-07-22 09:00:30|||||||||2
1721638880000|2024-07-22 09:01:20|||||||||2
1721638900000|2024-07-22 09:01:40|||||||||2
1721638920000|2024-07-22 09:02:00|||||||||3
1721638930000|2024-07-22 09:02:10|||||||||2
1721639000000|2024-07-22 09:03:20|||||||||4
1721639090000|2024-07-22 09:04:50|||||||||11
1721639290000|2024-07-22 09:08:10|||||||||1
1721639310000|2024-07-22 09:08:30|||||||||1
1721639390000|2024-07-22 09:09:50|||||||||6
1721639440000|2024-07-22 09:10:40|||||||||10
1721639530000|2024-07-22 09:12:10|||||||||15
1721639640000|2024-07-22 09:14:00|||||||||1
1721639690000|2024-07-22 09:14:50|||||||||6
1721639730000|2024-07-22 09:15:30|||||||||1
1721639810000|2024-07-22 09:16:50|||||||||59
1721639820000|2024-07-22 09:17:00|||||||||11
1721639940000|2024-07-22 09:19:00|||||||||1
1721639990000|2024-07-22 09:19:50|||||||||3
1721640200000|2024-07-22 09:23:20|15.89|15.73|15.88|15.72|15.89|15.73|15.88|15.72|73
1721640240000|2024-07-22 09:24:00|||||||||5
1721640280000|2024-07-22 09:24:40|||||||||4
1721640290000|2024-07-22 09:24:50|||||||||4
1721640300000|2024-07-22 09:25:00|||||||||1
1721640330000|2024-07-22 09:25:30|||||||||2
1721640350000|2024-07-22 09:25:50|||||||||2
1721640360000|2024-07-22 09:26:00|||||||||65
1721640380000|2024-07-22 09:26:20|||||||||2
1721640390000|2024-07-22 09:26:30|||||||||1
1721640470000|2024-07-22 09:27:50|||||||||9
1721640480000|2024-07-22 09:28:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|12
1721640540000|2024-07-22 09:29:00|||||||||5
1721640590000|2024-07-22 09:29:50|||||||||4
1721640610000|2024-07-22 09:30:10|||||||||3
1721640680000|2024-07-22 09:31:20|||||||||2
1721640890000|2024-07-22 09:34:50|||||||||3
1721641130000|2024-07-22 09:38:50|||||||||1
1721641190000|2024-07-22 09:39:50|||||||||2
1721641200000|2024-07-22 09:40:00|||||||||1
1721641250000|2024-07-22 09:40:50|||||||||1
1721641380000|2024-07-22 09:43:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|2
1721641460000|2024-07-22 09:44:20|||||||||2
1721641480000|2024-07-22 09:44:40|||||||||1
1721641490000|2024-07-22 09:44:50|||||||||3
1721641500000|2024-07-22 09:45:00|||||||||1
1721641610000|2024-07-22 09:46:50|||||||||52
1721641630000|2024-07-22 09:47:10|||||||||4
1721641640000|2024-07-22 09:47:20|||||||||2
1721641670000|2024-07-22 09:47:50|||||||||2
1721641710000|2024-07-22 09:48:30|||||||||1
1721641730000|2024-07-22 09:48:50|||||||||4
1721641780000|2024-07-22 09:49:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|6
1721641790000|2024-07-22 09:49:50|||||||||2
1721641800000|2024-07-22 09:50:00|||||||||15
1721641830000|2024-07-22 09:50:30|||||||||6
1721641870000|2024-07-22 09:51:10|||||||||1
1721641940000|2024-07-22 09:52:20|||||||||1
1721642030000|2024-07-22 09:53:50|||||||||1
1721642090000|2024-07-22 09:54:50|||||||||1
1721642180000|2024-07-22 09:56:20|||||||||1
1721642190000|2024-07-22 09:56:30|||||||||52
1721642200000|2024-07-22 09:56:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|15
1721642220000|2024-07-22 09:57:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|17
1721642230000|2024-07-22 09:57:10|15.83|15.67|15.83|15.67|15.83|15.67|15.81|15.65|10
1721642240000|2024-07-22 09:57:20|15.81|15.65|15.83|15.67|15.83|15.67|15.79|15.63|15
1721642260000|2024-07-22 09:57:40|15.81|15.65|15.79|15.63|15.81|15.65|15.79|15.63|32
1721642270000|2024-07-22 09:57:50|||||||||1
1721642320000|2024-07-22 09:58:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|7
1721642370000|2024-07-22 09:59:30|15.81|15.65|15.79|15.63|15.81|15.65|15.79|15.63|6
1721642380000|2024-07-22 09:59:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|2
1721642390000|2024-07-22 09:59:50|||||||||1
1721642400000|2024-07-22 10:00:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|2
1721642420000|2024-07-22 10:00:20|||||||||7
1721642430000|2024-07-22 10:00:30|||||||||10
1721642500000|2024-07-22 10:01:40|15.81|15.65|15.83|15.67|15.83|15.67|15.81|15.65|21
1721642510000|2024-07-22 10:01:50|||||||||1
1721642520000|2024-07-22 10:02:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|14
1721642530000|2024-07-22 10:02:10|||||||||1
1721642550000|2024-07-22 10:02:30|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|1
1721642560000|2024-07-22 10:02:40|||||||||6
1721642580000|2024-07-22 10:03:00|||||||||2
1721642640000|2024-07-22 10:04:00|||||||||1
1721642690000|2024-07-22 10:04:50|||||||||2
1721642700000|2024-07-22 10:05:00|||||||||1
1721642720000|2024-07-22 10:05:20|||||||||7
1721642870000|2024-07-22 10:07:50|||||||||1
1721642890000|2024-07-22 10:08:10|||||||||1
1721642930000|2024-07-22 10:08:50|||||||||35
1721642950000|2024-07-22 10:09:10|||||||||2
1721642960000|2024-07-22 10:09:20|||||||||1
1721643040000|2024-07-22 10:10:40|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|85
1721643050000|2024-07-22 10:10:50|||||||||7
1721643070000|2024-07-22 10:11:10|||||||||2
1721643080000|2024-07-22 10:11:20|||||||||2
1721643110000|2024-07-22 10:11:50|||||||||2
1721643130000|2024-07-22 10:12:10|||||||||2
1721643150000|2024-07-22 10:12:30|||||||||1
1721643180000|2024-07-22 10:13:00|||||||||1
1721643230000|2024-07-22 10:13:50|||||||||1
1721643290000|2024-07-22 10:14:50|||||||||2
1721643350000|2024-07-22 10:15:50|||||||||1
1721643410000|2024-07-22 10:16:50|||||||||1
1721643470000|2024-07-22 10:17:50|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|80
1721643480000|2024-07-22 10:18:00|||||||||1
1721643490000|2024-07-22 10:18:10|||||||||1
1721643520000|2024-07-22 10:18:40|||||||||32
1721643530000|2024-07-22 10:18:50|||||||||8
1721643540000|2024-07-22 10:19:00|||||||||2
1721643590000|2024-07-22 10:19:50|||||||||11
1721643750000|2024-07-22 10:22:30|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|4
1721643760000|2024-07-22 10:22:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|12
1721643770000|2024-07-22 10:22:50|||||||||1
1721643790000|2024-07-22 10:23:10|||||||||1
1721643840000|2024-07-22 10:24:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1721644170000|2024-07-22 10:29:30|||||||||1
1721644190000|2024-07-22 10:29:50|15.79|15.63|15.84|15.68|15.84|15.68|15.79|15.63|197
1721644200000|2024-07-22 10:30:00|15.79|15.63|15.84|15.68|15.84|15.68|15.79|15.63|51
1721644210000|2024-07-22 10:30:10|||||||||4
1721644220000|2024-07-22 10:30:20|||||||||1
1721644270000|2024-07-22 10:31:10|15.79|15.63|15.84|15.68|15.84|15.68|15.79|15.63|13
1721644490000|2024-07-22 10:34:50|||||||||2
1721644500000|2024-07-22 10:35:00|||||||||1
1721644660000|2024-07-22 10:37:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|11
1721644670000|2024-07-22 10:37:50|||||||||4
1721644700000|2024-07-22 10:38:20|||||||||1
1721644770000|2024-07-22 10:39:30|15.81|15.65|15.84|15.68|15.84|15.68|15.79|15.63|65
1721644780000|2024-07-22 10:39:40|||||||||5
1721644790000|2024-07-22 10:39:50|||||||||3
1721644800000|2024-07-22 10:40:00|||||||||1
1721644820000|2024-07-22 10:40:20|||||||||2
1721645070000|2024-07-22 10:44:30|||||||||2
1721645080000|2024-07-22 10:44:40|||||||||3
1721645090000|2024-07-22 10:44:50|||||||||1
1721645100000|2024-07-22 10:45:00|||||||||1
1721645180000|2024-07-22 10:46:20|||||||||5
1721645190000|2024-07-22 10:46:30|||||||||2
1721645210000|2024-07-22 10:46:50|15.79|15.63|15.84|15.68|15.84|15.68|15.79|15.63|27
1721645220000|2024-07-22 10:47:00|||||||||1
1721645240000|2024-07-22 10:47:20|||||||||1
1721645260000|2024-07-22 10:47:40|||||||||1
1721645280000|2024-07-22 10:48:00|||||||||1
1721645360000|2024-07-22 10:49:20|||||||||1
1721645380000|2024-07-22 10:49:40|||||||||1
1721645390000|2024-07-22 10:49:50|||||||||2
1721645400000|2024-07-22 10:50:00|||||||||1
1721645410000|2024-07-22 10:50:10|||||||||6
1721645540000|2024-07-22 10:52:20|||||||||1
1721645560000|2024-07-22 10:52:40|||||||||3
1721645590000|2024-07-22 10:53:10|||||||||1
1721645690000|2024-07-22 10:54:50|||||||||1
1721645780000|2024-07-22 10:56:20|||||||||3
1721645840000|2024-07-22 10:57:20|||||||||1
1721645900000|2024-07-22 10:58:20|||||||||1
1721645910000|2024-07-22 10:58:30|||||||||2
1721645990000|2024-07-22 10:59:50|||||||||1
1721646000000|2024-07-22 11:00:00|||||||||75
1721646010000|2024-07-22 11:00:10|||||||||4
1721646020000|2024-07-22 11:00:20|||||||||1
1721646030000|2024-07-22 11:00:30|||||||||1
1721646040000|2024-07-22 11:00:40|||||||||1
1721646200000|2024-07-22 11:03:20|||||||||5
1721646210000|2024-07-22 11:03:30|||||||||1
1721646290000|2024-07-22 11:04:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|72
1721646300000|2024-07-22 11:05:00|||||||||36
1721646310000|2024-07-22 11:05:10|||||||||12
1721646320000|2024-07-22 11:05:20|||||||||2
1721646330000|2024-07-22 11:05:30|||||||||1
1721646380000|2024-07-22 11:06:20|||||||||2
1721646390000|2024-07-22 11:06:30|||||||||4
1721646400000|2024-07-22 11:06:40|||||||||14
1721646410000|2024-07-22 11:06:50|||||||||1
1721646450000|2024-07-22 11:07:30|||||||||21
1721646460000|2024-07-22 11:07:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|60
1721646470000|2024-07-22 11:07:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|25
1721646490000|2024-07-22 11:08:10|||||||||15
1721646500000|2024-07-22 11:08:20|||||||||1
1721646530000|2024-07-22 11:08:50|||||||||3
1721646600000|2024-07-22 11:10:00|||||||||1
1721646620000|2024-07-22 11:10:20|||||||||2
1721646690000|2024-07-22 11:11:30|||||||||33
1721646750000|2024-07-22 11:12:30|||||||||2
1721646790000|2024-07-22 11:13:10|||||||||2
1721646870000|2024-07-22 11:14:30|||||||||2
1721646890000|2024-07-22 11:14:50|||||||||2
1721646950000|2024-07-22 11:15:50|||||||||1
1721646960000|2024-07-22 11:16:00|||||||||2
1721647050000|2024-07-22 11:17:30|||||||||1
1721647060000|2024-07-22 11:17:40|||||||||1
1721647080000|2024-07-22 11:18:00|||||||||2
1721647140000|2024-07-22 11:19:00|||||||||3
1721647170000|2024-07-22 11:19:30|||||||||3
1721647220000|2024-07-22 11:20:20|||||||||4
1721647390000|2024-07-22 11:23:10|||||||||1
1721647660000|2024-07-22 11:27:40|||||||||2
1721647810000|2024-07-22 11:30:10|||||||||2
1721647860000|2024-07-22 11:31:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|98
1721647890000|2024-07-22 11:31:30|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|1
1721647940000|2024-07-22 11:32:20|||||||||1
1721647980000|2024-07-22 11:33:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|27
1721648030000|2024-07-22 11:33:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|16
1721648220000|2024-07-22 11:37:00|||||||||1
1721648350000|2024-07-22 11:39:10|||||||||15
1721648510000|2024-07-22 11:41:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|41
1721648640000|2024-07-22 11:44:00|||||||||1
1721648850000|2024-07-22 11:47:30|||||||||5
1721648860000|2024-07-22 11:47:40|||||||||1
1721648870000|2024-07-22 11:47:50|||||||||17
1721648880000|2024-07-22 11:48:00|||||||||3
1721648890000|2024-07-22 11:48:10|||||||||1
1721648930000|2024-07-22 11:48:50|||||||||40
1721648960000|2024-07-22 11:49:20|||||||||20
1721649070000|2024-07-22 11:51:10|||||||||1
1721649220000|2024-07-22 11:53:40|||||||||1
1721649380000|2024-07-22 11:56:20|||||||||1
1721649720000|2024-07-22 12:02:00|||||||||7
1721649730000|2024-07-22 12:02:10|||||||||3
1721649740000|2024-07-22 12:02:20|15.79|15.63|15.8|15.64|15.8|15.64|15.79|15.63|3
1721649780000|2024-07-22 12:03:00|||||||||1
1721649880000|2024-07-22 12:04:40|||||||||1
1721650180000|2024-07-22 12:09:40|||||||||15
1721650200000|2024-07-22 12:10:00|||||||||25
1721650230000|2024-07-22 12:10:30|||||||||7
1721650250000|2024-07-22 12:10:50|||||||||1
1721650280000|2024-07-22 12:11:20|||||||||1
1721650330000|2024-07-22 12:12:10|||||||||1
1721650750000|2024-07-22 12:19:10|||||||||1
1721650870000|2024-07-22 12:21:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|175
1721650880000|2024-07-22 12:21:20|||||||||3
1721650990000|2024-07-22 12:23:10|||||||||1
1721651000000|2024-07-22 12:23:20|||||||||4
1721651050000|2024-07-22 12:24:10|||||||||3
1721651090000|2024-07-22 12:24:50|||||||||2
1721651240000|2024-07-22 12:27:20|||||||||16
1721651270000|2024-07-22 12:27:50|||||||||2
1721651320000|2024-07-22 12:28:40|||||||||2
1721651350000|2024-07-22 12:29:10|||||||||2
1721651390000|2024-07-22 12:29:50|||||||||6
1721651410000|2024-07-22 12:30:10|||||||||33
1721651450000|2024-07-22 12:30:50|||||||||2
1721651510000|2024-07-22 12:31:50|15.74|15.58|15.75|15.59|15.75|15.59|15.74|15.58|4
1721651540000|2024-07-22 12:32:20|||||||||2
1721651550000|2024-07-22 12:32:30|15.74|15.58|15.74|15.58|15.75|15.59|15.74|15.58|0
1721651570000|2024-07-22 12:32:50|||||||||1
1721651630000|2024-07-22 12:33:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|2
1721651650000|2024-07-22 12:34:10|||||||||1
1721651730000|2024-07-22 12:35:30|||||||||2
1721651750000|2024-07-22 12:35:50|||||||||30
1721651950000|2024-07-22 12:39:10|||||||||2
1721652030000|2024-07-22 12:40:30|||||||||1
1721652070000|2024-07-22 12:41:10|||||||||2
1721652140000|2024-07-22 12:42:20|||||||||1
1721652150000|2024-07-22 12:42:30|||||||||10
1721652170000|2024-07-22 12:42:50|||||||||2
1721652200000|2024-07-22 12:43:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|161
1721652270000|2024-07-22 12:44:30|||||||||6
1721652460000|2024-07-22 12:47:40|||||||||1
1721652560000|2024-07-22 12:49:20|||||||||2
1721652940000|2024-07-22 12:55:40|||||||||1
1721653030000|2024-07-22 12:57:10|||||||||7
1721653150000|2024-07-22 12:59:10|||||||||5
1721653170000|2024-07-22 12:59:30|||||||||5
1721653200000|2024-07-22 13:00:00|||||||||37
1721653210000|2024-07-22 13:00:10|||||||||5
1721653430000|2024-07-22 13:03:50|||||||||2
1721653500000|2024-07-22 13:05:00|||||||||1
1721653510000|2024-07-22 13:05:10|||||||||1
1721653530000|2024-07-22 13:05:30|||||||||36
1721653570000|2024-07-22 13:06:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|111
1721653590000|2024-07-22 13:06:30|||||||||3
1721653630000|2024-07-22 13:07:10|||||||||2
1721653660000|2024-07-22 13:07:40|||||||||1
1721653820000|2024-07-22 13:10:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|4
1721653840000|2024-07-22 13:10:40|||||||||2
1721653850000|2024-07-22 13:10:50|||||||||1
1721653880000|2024-07-22 13:11:20|15.84|15.68|15.82|15.66|15.84|15.68|15.79|15.63|308
1721653890000|2024-07-22 13:11:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1721653900000|2024-07-22 13:11:40|15.82|15.66|15.8|15.64|15.84|15.68|15.8|15.64|10
1721653920000|2024-07-22 13:12:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|40
1721653940000|2024-07-22 13:12:20|||||||||1
1721653990000|2024-07-22 13:13:10|||||||||49
1721654060000|2024-07-22 13:14:20|||||||||3
1721654070000|2024-07-22 13:14:30|||||||||2
1721654170000|2024-07-22 13:16:10|||||||||55
1721654180000|2024-07-22 13:16:20|||||||||79
1721654280000|2024-07-22 13:18:00|||||||||4
1721654430000|2024-07-22 13:20:30|||||||||1
1721654460000|2024-07-22 13:21:00|||||||||4
1721654490000|2024-07-22 13:21:30|||||||||2
1721654610000|2024-07-22 13:23:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|4
1721654620000|2024-07-22 13:23:40|||||||||1
1721654630000|2024-07-22 13:23:50|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|0
1721654640000|2024-07-22 13:24:00|||||||||46
1721654660000|2024-07-22 13:24:20|||||||||20
1721654670000|2024-07-22 13:24:30|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|92
1721654680000|2024-07-22 13:24:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|3
1721654690000|2024-07-22 13:24:50|||||||||2
1721654700000|2024-07-22 13:25:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|39
1721654710000|2024-07-22 13:25:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|54
1721654720000|2024-07-22 13:25:20|15.81|15.65|15.83|15.67|15.83|15.67|15.81|15.65|60
1721654730000|2024-07-22 13:25:30|15.79|15.63|15.79|15.63|15.83|15.67|15.79|15.63|35
1721654750000|2024-07-22 13:25:50|||||||||4
1721654820000|2024-07-22 13:27:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|209
1721654830000|2024-07-22 13:27:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|10
1721654850000|2024-07-22 13:27:30|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1721654860000|2024-07-22 13:27:40|||||||||10
1721654870000|2024-07-22 13:27:50|||||||||22
1721654910000|2024-07-22 13:28:30|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|3
1721654920000|2024-07-22 13:28:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|3
1721654950000|2024-07-22 13:29:10|||||||||1
1721654960000|2024-07-22 13:29:20|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|186
1721654970000|2024-07-22 13:29:30|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|8
1721654980000|2024-07-22 13:29:40|||||||||88
1721655000000|2024-07-22 13:30:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|38
1721655010000|2024-07-22 13:30:10|||||||||19
1721655020000|2024-07-22 13:30:20|||||||||12
1721655040000|2024-07-22 13:30:40|||||||||10
1721655050000|2024-07-22 13:30:50|||||||||2
1721655060000|2024-07-22 13:31:00|||||||||25
1721655070000|2024-07-22 13:31:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|7
1721655080000|2024-07-22 13:31:20|||||||||6
1721655090000|2024-07-22 13:31:30|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|10
1721655100000|2024-07-22 13:31:40|||||||||9
1721655110000|2024-07-22 13:31:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|61
1721655120000|2024-07-22 13:32:00|||||||||12
1721655130000|2024-07-22 13:32:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|47
1721655140000|2024-07-22 13:32:20|||||||||44
1721655150000|2024-07-22 13:32:30|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|39
1721655160000|2024-07-22 13:32:40|15.83|15.67|15.83|15.67|15.84|15.68|15.83|15.67|0
1721655170000|2024-07-22 13:32:50|||||||||8
1721655180000|2024-07-22 13:33:00|||||||||76
1721655190000|2024-07-22 13:33:10|||||||||119
1721655200000|2024-07-22 13:33:20|||||||||1
1721655210000|2024-07-22 13:33:30|||||||||2
1721655240000|2024-07-22 13:34:00|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|241
1721655250000|2024-07-22 13:34:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|72
1721655260000|2024-07-22 13:34:20|||||||||16
1721655270000|2024-07-22 13:34:30|||||||||4
1721655280000|2024-07-22 13:34:40|||||||||1
1721655290000|2024-07-22 13:34:50|15.78|15.62|15.78|15.62|15.79|15.63|15.78|15.62|3
1721655300000|2024-07-22 13:35:00|||||||||49
1721655310000|2024-07-22 13:35:10|15.74|15.58|15.74|15.58|15.78|15.62|15.74|15.58|190
1721655320000|2024-07-22 13:35:20|||||||||5
1721655340000|2024-07-22 13:35:40|||||||||12
1721655350000|2024-07-22 13:35:50|||||||||2
1721655360000|2024-07-22 13:36:00|||||||||1
1721655380000|2024-07-22 13:36:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|127
1721655390000|2024-07-22 13:36:30|||||||||17
1721655400000|2024-07-22 13:36:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|83
1721655410000|2024-07-22 13:36:50|||||||||5
1721655420000|2024-07-22 13:37:00|||||||||1
1721655440000|2024-07-22 13:37:20|||||||||11
1721655460000|2024-07-22 13:37:40|||||||||4
1721655470000|2024-07-22 13:37:50|||||||||4
1721655480000|2024-07-22 13:38:00|||||||||9
1721655490000|2024-07-22 13:38:10|||||||||6
1721655510000|2024-07-22 13:38:30|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|124
1721655520000|2024-07-22 13:38:40|||||||||1
1721655540000|2024-07-22 13:39:00|||||||||2
1721655550000|2024-07-22 13:39:10|||||||||1
1721655580000|2024-07-22 13:39:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|124
1721655590000|2024-07-22 13:39:50|||||||||10
1721655600000|2024-07-22 13:40:00|15.69|15.53|15.69|15.53|15.73|15.57|15.69|15.53|108
1721655610000|2024-07-22 13:40:10|||||||||16
1721655620000|2024-07-22 13:40:20|||||||||14
1721655640000|2024-07-22 13:40:40|||||||||28
1721655650000|2024-07-22 13:40:50|||||||||1
1721655660000|2024-07-22 13:41:00|||||||||18
1721655680000|2024-07-22 13:41:20|||||||||10
1721655690000|2024-07-22 13:41:30|||||||||196
1721655720000|2024-07-22 13:42:00|||||||||127
1721655730000|2024-07-22 13:42:10|||||||||293
1721655740000|2024-07-22 13:42:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|165
1721655750000|2024-07-22 13:42:30|15.69|15.53|15.64|15.48|15.69|15.53|15.64|15.48|54
1721655760000|2024-07-22 13:42:40|||||||||2
1721655770000|2024-07-22 13:42:50|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|21
1721655780000|2024-07-22 13:43:00|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|11
1721655790000|2024-07-22 13:43:10|||||||||4
1721655800000|2024-07-22 13:43:20|||||||||20
1721655810000|2024-07-22 13:43:30|||||||||12
1721655820000|2024-07-22 13:43:40|||||||||21
1721655830000|2024-07-22 13:43:50|||||||||1
1721655840000|2024-07-22 13:44:00|||||||||7
1721655850000|2024-07-22 13:44:10|||||||||1
1721655870000|2024-07-22 13:44:30|||||||||10
1721655880000|2024-07-22 13:44:40|15.6|15.44|15.64|15.48|15.64|15.48|15.6|15.44|95
1721655890000|2024-07-22 13:44:50|15.6|15.44|15.64|15.48|15.64|15.48|15.6|15.44|96
1721655900000|2024-07-22 13:45:00|15.62|15.46|15.6|15.44|15.62|15.46|15.6|15.44|133
1721655910000|2024-07-22 13:45:10|||||||||3
1721655930000|2024-07-22 13:45:30|||||||||33
1721655940000|2024-07-22 13:45:40|||||||||1
1721655950000|2024-07-22 13:45:50|||||||||6
1721655960000|2024-07-22 13:46:00|||||||||1
1721655970000|2024-07-22 13:46:10|||||||||7
1721655980000|2024-07-22 13:46:20|||||||||5
1721655990000|2024-07-22 13:46:30|||||||||1
1721656000000|2024-07-22 13:46:40|||||||||10
1721656010000|2024-07-22 13:46:50|||||||||14
1721656020000|2024-07-22 13:47:00|||||||||65
1721656030000|2024-07-22 13:47:10|||||||||1
1721656040000|2024-07-22 13:47:20|||||||||1
1721656050000|2024-07-22 13:47:30|||||||||4
1721656060000|2024-07-22 13:47:40|||||||||6
1721656070000|2024-07-22 13:47:50|||||||||3
1721656080000|2024-07-22 13:48:00|||||||||16
1721656090000|2024-07-22 13:48:10|||||||||3
1721656100000|2024-07-22 13:48:20|||||||||4
1721656110000|2024-07-22 13:48:30|||||||||132
1721656120000|2024-07-22 13:48:40|||||||||17
1721656130000|2024-07-22 13:48:50|||||||||15
1721656140000|2024-07-22 13:49:00|||||||||4
1721656150000|2024-07-22 13:49:10|||||||||13
1721656160000|2024-07-22 13:49:20|||||||||3
1721656170000|2024-07-22 13:49:30|||||||||3
1721656180000|2024-07-22 13:49:40|||||||||1
1721656190000|2024-07-22 13:49:50|||||||||3
1721656200000|2024-07-22 13:50:00|||||||||2
1721656210000|2024-07-22 13:50:10|||||||||4
1721656220000|2024-07-22 13:50:20|||||||||4
1721656230000|2024-07-22 13:50:30|||||||||3
1721656240000|2024-07-22 13:50:40|||||||||8
1721656250000|2024-07-22 13:50:50|||||||||8
1721656260000|2024-07-22 13:51:00|||||||||5
1721656270000|2024-07-22 13:51:10|||||||||4
1721656280000|2024-07-22 13:51:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|55
1721656290000|2024-07-22 13:51:30|||||||||10
1721656300000|2024-07-22 13:51:40|||||||||5
1721656310000|2024-07-22 13:51:50|||||||||6
1721656320000|2024-07-22 13:52:00|||||||||11
1721656330000|2024-07-22 13:52:10|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|113
1721656340000|2024-07-22 13:52:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|13
1721656350000|2024-07-22 13:52:30|||||||||7
1721656360000|2024-07-22 13:52:40|||||||||48
1721656370000|2024-07-22 13:52:50|||||||||15
1721656380000|2024-07-22 13:53:00|||||||||65
1721656390000|2024-07-22 13:53:10|||||||||6
1721656400000|2024-07-22 13:53:20|||||||||8
1721656410000|2024-07-22 13:53:30|||||||||47
1721656420000|2024-07-22 13:53:40|||||||||1
1721656430000|2024-07-22 13:53:50|||||||||6
1721656440000|2024-07-22 13:54:00|||||||||2
1721656450000|2024-07-22 13:54:10|||||||||3
1721656470000|2024-07-22 13:54:30|||||||||21
1721656480000|2024-07-22 13:54:40|||||||||5
1721656490000|2024-07-22 13:54:50|||||||||6
1721656500000|2024-07-22 13:55:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|709
1721656510000|2024-07-22 13:55:10|||||||||2
1721656520000|2024-07-22 13:55:20|||||||||7
1721656530000|2024-07-22 13:55:30|||||||||17
1721656540000|2024-07-22 13:55:40|||||||||4
1721656550000|2024-07-22 13:55:50|||||||||18
1721656560000|2024-07-22 13:56:00|||||||||2
1721656570000|2024-07-22 13:56:10|||||||||1
1721656580000|2024-07-22 13:56:20|||||||||1
1721656590000|2024-07-22 13:56:30|||||||||5
1721656600000|2024-07-22 13:56:40|||||||||1
1721656610000|2024-07-22 13:56:50|||||||||3
1721656620000|2024-07-22 13:57:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|15
1721656630000|2024-07-22 13:57:10|15.74|15.58|15.73|15.57|15.74|15.58|15.73|15.57|26
1721656640000|2024-07-22 13:57:20|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|3
1721656650000|2024-07-22 13:57:30|||||||||309
1721656660000|2024-07-22 13:57:40|||||||||6
1721656670000|2024-07-22 13:57:50|||||||||3
1721656680000|2024-07-22 13:58:00|||||||||18
1721656690000|2024-07-22 13:58:10|||||||||3
1721656700000|2024-07-22 13:58:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|29
1721656710000|2024-07-22 13:58:30|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|45
1721656720000|2024-07-22 13:58:40|||||||||4
1721656730000|2024-07-22 13:58:50|15.73|15.57|15.73|15.57|15.73|15.57|15.69|15.53|102
1721656740000|2024-07-22 13:59:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|3
1721656750000|2024-07-22 13:59:10|15.73|15.57|15.74|15.58|15.74|15.58|15.69|15.53|152
1721656770000|2024-07-22 13:59:30|||||||||9
1721656780000|2024-07-22 13:59:40|||||||||125
1721656790000|2024-07-22 13:59:50|15.76|15.6|15.74|15.58|15.78|15.62|15.74|15.58|131
1721656800000|2024-07-22 14:00:00|||||||||1
1721656810000|2024-07-22 14:00:10|||||||||19
1721656820000|2024-07-22 14:00:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|49
1721656830000|2024-07-22 14:00:30|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|68
1721656840000|2024-07-22 14:00:40|15.78|15.62|15.78|15.62|15.78|15.62|15.74|15.58|57
1721656850000|2024-07-22 14:00:50|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|23
1721656860000|2024-07-22 14:01:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|79
1721656870000|2024-07-22 14:01:10|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|254
1721656880000|2024-07-22 14:01:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|87
1721656890000|2024-07-22 14:01:30|15.83|15.67|15.83|15.67|15.83|15.67|15.79|15.63|42
1721656900000|2024-07-22 14:01:40|||||||||29
1721656910000|2024-07-22 14:01:50|15.79|15.63|15.83|15.67|15.83|15.67|15.79|15.63|13
1721656920000|2024-07-22 14:02:00|15.79|15.63|15.79|15.63|15.83|15.67|15.79|15.63|50
1721656930000|2024-07-22 14:02:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|6
1721656950000|2024-07-22 14:02:30|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|8
1721656960000|2024-07-22 14:02:40|||||||||3
1721656980000|2024-07-22 14:03:00|15.84|15.68|15.84|15.68|15.84|15.68|15.83|15.67|4
1721656990000|2024-07-22 14:03:10|||||||||46
1721657000000|2024-07-22 14:03:20|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|2
1721657010000|2024-07-22 14:03:30|||||||||51
1721657020000|2024-07-22 14:03:40|||||||||6
1721657030000|2024-07-22 14:03:50|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|7
1721657040000|2024-07-22 14:04:00|||||||||25
1721657050000|2024-07-22 14:04:10|||||||||109
1721657060000|2024-07-22 14:04:20|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|305
1721657070000|2024-07-22 14:04:30|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|146
1721657080000|2024-07-22 14:04:40|||||||||14
1721657090000|2024-07-22 14:04:50|||||||||6
1721657100000|2024-07-22 14:05:00|||||||||52
1721657110000|2024-07-22 14:05:10|||||||||8
1721657130000|2024-07-22 14:05:30|||||||||2
1721657140000|2024-07-22 14:05:40|||||||||32
1721657160000|2024-07-22 14:06:00|||||||||9
1721657170000|2024-07-22 14:06:10|||||||||4
1721657180000|2024-07-22 14:06:20|||||||||20
1721657190000|2024-07-22 14:06:30|15.89|15.73|15.84|15.68|15.89|15.73|15.84|15.68|27
1721657200000|2024-07-22 14:06:40|15.85|15.69|15.89|15.73|15.89|15.73|15.85|15.69|26
1721657210000|2024-07-22 14:06:50|||||||||1
1721657220000|2024-07-22 14:07:00|15.85|15.69|15.84|15.68|15.85|15.69|15.84|15.68|457
1721657230000|2024-07-22 14:07:10|||||||||7
1721657250000|2024-07-22 14:07:30|||||||||10
1721657260000|2024-07-22 14:07:40|||||||||3
1721657270000|2024-07-22 14:07:50|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|65
1721657280000|2024-07-22 14:08:00|||||||||3
1721657300000|2024-07-22 14:08:20|15.8|15.64|15.8|15.64|15.84|15.68|15.8|15.64|152
1721657310000|2024-07-22 14:08:30|||||||||10
1721657320000|2024-07-22 14:08:40|||||||||4
1721657330000|2024-07-22 14:08:50|||||||||1
1721657340000|2024-07-22 14:09:00|15.84|15.68|15.8|15.64|15.84|15.68|15.8|15.64|74
1721657350000|2024-07-22 14:09:10|||||||||18
1721657360000|2024-07-22 14:09:20|15.84|15.68|15.84|15.68|15.84|15.68|15.8|15.64|306
1721657370000|2024-07-22 14:09:30|||||||||2
1721657380000|2024-07-22 14:09:40|||||||||6
1721657390000|2024-07-22 14:09:50|||||||||30
1721657400000|2024-07-22 14:10:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|146
1721657410000|2024-07-22 14:10:10|15.84|15.68|15.8|15.64|15.84|15.68|15.8|15.64|158
1721657420000|2024-07-22 14:10:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|7
1721657430000|2024-07-22 14:10:30|||||||||1
1721657440000|2024-07-22 14:10:40|15.75|15.59|15.79|15.63|15.79|15.63|15.75|15.59|92
1721657450000|2024-07-22 14:10:50|||||||||1
1721657460000|2024-07-22 14:11:00|||||||||3
1721657470000|2024-07-22 14:11:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1721657480000|2024-07-22 14:11:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|0
1721657490000|2024-07-22 14:11:30|||||||||2
1721657500000|2024-07-22 14:11:40|||||||||4
1721657510000|2024-07-22 14:11:50|||||||||24
1721657520000|2024-07-22 14:12:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|50
1721657530000|2024-07-22 14:12:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|107
1721657540000|2024-07-22 14:12:20|||||||||4
1721657550000|2024-07-22 14:12:30|||||||||4
1721657560000|2024-07-22 14:12:40|||||||||4
1721657570000|2024-07-22 14:12:50|||||||||5
1721657580000|2024-07-22 14:13:00|||||||||7
1721657590000|2024-07-22 14:13:10|||||||||65
1721657600000|2024-07-22 14:13:20|||||||||5
1721657610000|2024-07-22 14:13:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|170
1721657620000|2024-07-22 14:13:40|||||||||36
1721657630000|2024-07-22 14:13:50|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|14
1721657640000|2024-07-22 14:14:00|||||||||5
1721657650000|2024-07-22 14:14:10|||||||||7
1721657660000|2024-07-22 14:14:20|||||||||7
1721657670000|2024-07-22 14:14:30|||||||||7
1721657680000|2024-07-22 14:14:40|||||||||15
1721657690000|2024-07-22 14:14:50|||||||||15
1721657700000|2024-07-22 14:15:00|||||||||17
1721657710000|2024-07-22 14:15:10|||||||||18
1721657720000|2024-07-22 14:15:20|||||||||26
1721657730000|2024-07-22 14:15:30|||||||||20
1721657740000|2024-07-22 14:15:40|||||||||16
1721657750000|2024-07-22 14:15:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|48
1721657760000|2024-07-22 14:16:00|||||||||28
1721657770000|2024-07-22 14:16:10|||||||||25
1721657780000|2024-07-22 14:16:20|||||||||10
1721657790000|2024-07-22 14:16:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|21
1721657800000|2024-07-22 14:16:40|||||||||23
1721657810000|2024-07-22 14:16:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|17
1721657820000|2024-07-22 14:17:00|||||||||18
1721657830000|2024-07-22 14:17:10|||||||||14
1721657840000|2024-07-22 14:17:20|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|162
1721657850000|2024-07-22 14:17:30|||||||||16
1721657860000|2024-07-22 14:17:40|||||||||15
1721657870000|2024-07-22 14:17:50|||||||||17
1721657880000|2024-07-22 14:18:00|||||||||13
1721657890000|2024-07-22 14:18:10|||||||||9
1721657900000|2024-07-22 14:18:20|||||||||12
1721657910000|2024-07-22 14:18:30|||||||||14
1721657920000|2024-07-22 14:18:40|||||||||60
1721657930000|2024-07-22 14:18:50|||||||||62
1721657940000|2024-07-22 14:19:00|||||||||13
1721657950000|2024-07-22 14:19:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|155
1721657960000|2024-07-22 14:19:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|25
1721657970000|2024-07-22 14:19:30|||||||||17
1721657980000|2024-07-22 14:19:40|||||||||12
1721657990000|2024-07-22 14:19:50|||||||||20
1721658000000|2024-07-22 14:20:00|||||||||8
1721658010000|2024-07-22 14:20:10|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|59
1721658020000|2024-07-22 14:20:20|||||||||23
1721658030000|2024-07-22 14:20:30|||||||||17
1721658040000|2024-07-22 14:20:40|||||||||27
1721658050000|2024-07-22 14:20:50|||||||||19
1721658060000|2024-07-22 14:21:00|||||||||12
1721658070000|2024-07-22 14:21:10|15.69|15.53|15.69|15.53|15.69|15.53|15.65|15.49|130
1721658080000|2024-07-22 14:21:20|15.67|15.51|15.65|15.49|15.67|15.51|15.65|15.49|117
1721658090000|2024-07-22 14:21:30|15.69|15.53|15.65|15.49|15.69|15.53|15.65|15.49|17
1721658100000|2024-07-22 14:21:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|15
1721658110000|2024-07-22 14:21:50|||||||||9
1721658120000|2024-07-22 14:22:00|||||||||13
1721658130000|2024-07-22 14:22:10|||||||||13
1721658140000|2024-07-22 14:22:20|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|97
1721658150000|2024-07-22 14:22:30|15.69|15.53|15.69|15.53|15.69|15.53|15.65|15.49|122
1721658160000|2024-07-22 14:22:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|113
1721658170000|2024-07-22 14:22:50|15.69|15.53|15.65|15.49|15.69|15.53|15.65|15.49|73
1721658180000|2024-07-22 14:23:00|||||||||17
1721658190000|2024-07-22 14:23:10|15.69|15.53|15.69|15.53|15.69|15.53|15.65|15.49|65
1721658200000|2024-07-22 14:23:20|||||||||16
1721658210000|2024-07-22 14:23:30|15.7|15.54|15.69|15.53|15.7|15.54|15.69|15.53|14
1721658220000|2024-07-22 14:23:40|15.7|15.54|15.69|15.53|15.7|15.54|15.69|15.53|14
1721658230000|2024-07-22 14:23:50|||||||||12
1721658240000|2024-07-22 14:24:00|||||||||65
1721658250000|2024-07-22 14:24:10|||||||||33
1721658260000|2024-07-22 14:24:20|||||||||14
1721658270000|2024-07-22 14:24:30|||||||||17
1721658280000|2024-07-22 14:24:40|||||||||45
1721658290000|2024-07-22 14:24:50|||||||||17
1721658300000|2024-07-22 14:25:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|16
1721658310000|2024-07-22 14:25:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|27
1721658320000|2024-07-22 14:25:20|15.65|15.49|15.65|15.49|15.69|15.53|15.65|15.49|93
1721658330000|2024-07-22 14:25:30|||||||||22
1721658340000|2024-07-22 14:25:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|53
1721658350000|2024-07-22 14:25:50|||||||||18
1721658360000|2024-07-22 14:26:00|||||||||12
1721658370000|2024-07-22 14:26:10|15.65|15.49|15.69|15.53|15.69|15.53|15.65|15.49|94
1721658380000|2024-07-22 14:26:20|15.65|15.49|15.65|15.49|15.69|15.53|15.65|15.49|16
1721658390000|2024-07-22 14:26:30|||||||||18
1721658400000|2024-07-22 14:26:40|||||||||24
1721658410000|2024-07-22 14:26:50|||||||||20
1721658420000|2024-07-22 14:27:00|||||||||11
1721658430000|2024-07-22 14:27:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|50
1721658440000|2024-07-22 14:27:20|||||||||15
1721658450000|2024-07-22 14:27:30|||||||||13
1721658460000|2024-07-22 14:27:40|||||||||28
1721658470000|2024-07-22 14:27:50|||||||||18
1721658480000|2024-07-22 14:28:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|109
1721658490000|2024-07-22 14:28:10|||||||||16
1721658500000|2024-07-22 14:28:20|||||||||12
1721658510000|2024-07-22 14:28:30|||||||||16
1721658520000|2024-07-22 14:28:40|||||||||16
1721658530000|2024-07-22 14:28:50|||||||||17
1721658540000|2024-07-22 14:29:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|14
1721658550000|2024-07-22 14:29:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|103
1721658560000|2024-07-22 14:29:20|||||||||11
1721658570000|2024-07-22 14:29:30|||||||||19
1721658580000|2024-07-22 14:29:40|||||||||19
1721658590000|2024-07-22 14:29:50|||||||||58
1721658600000|2024-07-22 14:30:00|||||||||20
1721658610000|2024-07-22 14:30:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|30
1721658620000|2024-07-22 14:30:20|||||||||5
1721658630000|2024-07-22 14:30:30|||||||||4
1721658640000|2024-07-22 14:30:40|||||||||4
1721658650000|2024-07-22 14:30:50|||||||||10
1721658660000|2024-07-22 14:31:00|||||||||4
1721658670000|2024-07-22 14:31:10|||||||||5
1721658680000|2024-07-22 14:31:20|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|10
1721658690000|2024-07-22 14:31:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|20
1721658700000|2024-07-22 14:31:40|||||||||8
1721658710000|2024-07-22 14:31:50|||||||||6
1721658720000|2024-07-22 14:32:00|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|5
1721658730000|2024-07-22 14:32:10|||||||||18
1721658740000|2024-07-22 14:32:20|||||||||5
1721658750000|2024-07-22 14:32:30|||||||||4
1721658760000|2024-07-22 14:32:40|||||||||27
1721658770000|2024-07-22 14:32:50|||||||||7
1721658780000|2024-07-22 14:33:00|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|7
1721658790000|2024-07-22 14:33:10|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|25
1721658800000|2024-07-22 14:33:20|||||||||5
1721658810000|2024-07-22 14:33:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|67
1721658820000|2024-07-22 14:33:40|||||||||18
1721658830000|2024-07-22 14:33:50|||||||||8
1721658840000|2024-07-22 14:34:00|||||||||9
1721658850000|2024-07-22 14:34:10|||||||||26
1721658860000|2024-07-22 14:34:20|||||||||3
1721658870000|2024-07-22 14:34:30|||||||||5
1721658880000|2024-07-22 14:34:40|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|291
1721658890000|2024-07-22 14:34:50|||||||||10
1721658900000|2024-07-22 14:35:00|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|438
1721658910000|2024-07-22 14:35:10|||||||||9
1721658920000|2024-07-22 14:35:20|||||||||23
1721658930000|2024-07-22 14:35:30|||||||||4
1721658940000|2024-07-22 14:35:40|||||||||22
1721658950000|2024-07-22 14:35:50|||||||||3
1721658960000|2024-07-22 14:36:00|||||||||15
1721658970000|2024-07-22 14:36:10|||||||||18
1721658980000|2024-07-22 14:36:20|||||||||7
1721658990000|2024-07-22 14:36:30|||||||||13
1721659000000|2024-07-22 14:36:40|||||||||7
1721659010000|2024-07-22 14:36:50|||||||||8
1721659020000|2024-07-22 14:37:00|||||||||7
1721659030000|2024-07-22 14:37:10|||||||||6
1721659040000|2024-07-22 14:37:20|||||||||23
1721659050000|2024-07-22 14:37:30|||||||||4
1721659060000|2024-07-22 14:37:40|||||||||26
1721659070000|2024-07-22 14:37:50|||||||||11
1721659080000|2024-07-22 14:38:00|||||||||3
1721659090000|2024-07-22 14:38:10|||||||||11
1721659100000|2024-07-22 14:38:20|||||||||2
1721659110000|2024-07-22 14:38:30|||||||||5
1721659120000|2024-07-22 14:38:40|||||||||7
1721659130000|2024-07-22 14:38:50|15.5|15.34|15.5|15.34|15.51|15.35|15.5|15.34|532
1721659140000|2024-07-22 14:39:00|||||||||7
1721659150000|2024-07-22 14:39:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|7
1721659160000|2024-07-22 14:39:20|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|24
1721659170000|2024-07-22 14:39:30|||||||||5
1721659180000|2024-07-22 14:39:40|||||||||7
1721659190000|2024-07-22 14:39:50|||||||||9
1721659200000|2024-07-22 14:40:00|||||||||5
1721659210000|2024-07-22 14:40:10|||||||||4
1721659220000|2024-07-22 14:40:20|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|56
1721659230000|2024-07-22 14:40:30|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|4
1721659240000|2024-07-22 14:40:40|||||||||34
1721659250000|2024-07-22 14:40:50|||||||||50
1721659260000|2024-07-22 14:41:00|||||||||2
1721659270000|2024-07-22 14:41:10|||||||||2
1721659280000|2024-07-22 14:41:20|||||||||3
1721659290000|2024-07-22 14:41:30|||||||||2
1721659300000|2024-07-22 14:41:40|||||||||20
1721659310000|2024-07-22 14:41:50|||||||||31
1721659320000|2024-07-22 14:42:00|||||||||5
1721659330000|2024-07-22 14:42:10|||||||||4
1721659340000|2024-07-22 14:42:20|||||||||7
1721659350000|2024-07-22 14:42:30|||||||||5
1721659360000|2024-07-22 14:42:40|||||||||8
1721659370000|2024-07-22 14:42:50|||||||||10
1721659380000|2024-07-22 14:43:00|||||||||6
1721659390000|2024-07-22 14:43:10|||||||||17
1721659400000|2024-07-22 14:43:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|11
1721659410000|2024-07-22 14:43:30|||||||||3
1721659420000|2024-07-22 14:43:40|||||||||9
1721659430000|2024-07-22 14:43:50|||||||||12
1721659440000|2024-07-22 14:44:00|||||||||6
1721659450000|2024-07-22 14:44:10|||||||||8
1721659460000|2024-07-22 14:44:20|||||||||4
1721659470000|2024-07-22 14:44:30|||||||||3
1721659480000|2024-07-22 14:44:40|||||||||12
1721659490000|2024-07-22 14:44:50|||||||||8
1721659500000|2024-07-22 14:45:00|||||||||1
1721659510000|2024-07-22 14:45:10|||||||||5
1721659520000|2024-07-22 14:45:20|||||||||7
1721659530000|2024-07-22 14:45:30|||||||||2
1721659540000|2024-07-22 14:45:40|||||||||2
1721659550000|2024-07-22 14:45:50|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|10
1721659560000|2024-07-22 14:46:00|15.51|15.35|15.51|15.35|15.55|15.39|15.51|15.35|28
1721659570000|2024-07-22 14:46:10|||||||||7
1721659580000|2024-07-22 14:46:20|||||||||4
1721659600000|2024-07-22 14:46:40|||||||||5
1721659610000|2024-07-22 14:46:50|||||||||16
1721659620000|2024-07-22 14:47:00|||||||||1
1721659640000|2024-07-22 14:47:20|||||||||2
1721659650000|2024-07-22 14:47:30|||||||||1
1721659660000|2024-07-22 14:47:40|||||||||1
1721659670000|2024-07-22 14:47:50|||||||||4
1721659680000|2024-07-22 14:48:00|||||||||5
1721659690000|2024-07-22 14:48:10|||||||||7
1721659700000|2024-07-22 14:48:20|||||||||2
1721659710000|2024-07-22 14:48:30|||||||||6
1721659720000|2024-07-22 14:48:40|||||||||3
1721659730000|2024-07-22 14:48:50|||||||||3
1721659740000|2024-07-22 14:49:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|169
1721659750000|2024-07-22 14:49:10|||||||||7
1721659760000|2024-07-22 14:49:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|5
1721659780000|2024-07-22 14:49:40|||||||||2
1721659790000|2024-07-22 14:49:50|||||||||11
1721659800000|2024-07-22 14:50:00|15.55|15.39|15.51|15.35|15.55|15.39|15.51|15.35|67
1721659810000|2024-07-22 14:50:10|15.55|15.39|15.55|15.39|15.55|15.39|15.51|15.35|46
1721659830000|2024-07-22 14:50:30|||||||||2
1721659840000|2024-07-22 14:50:40|||||||||1
1721659850000|2024-07-22 14:50:50|||||||||12
1721659860000|2024-07-22 14:51:00|||||||||9
1721659870000|2024-07-22 14:51:10|||||||||19
1721659880000|2024-07-22 14:51:20|15.6|15.44|15.55|15.39|15.6|15.44|15.55|15.39|133
1721659890000|2024-07-22 14:51:30|15.56|15.4|15.55|15.39|15.56|15.4|15.55|15.39|4
1721659910000|2024-07-22 14:51:50|15.6|15.44|15.6|15.44|15.6|15.44|15.55|15.39|82
1721659920000|2024-07-22 14:52:00|15.56|15.4|15.6|15.44|15.6|15.44|15.55|15.39|8
1721659930000|2024-07-22 14:52:10|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|5
1721659940000|2024-07-22 14:52:20|||||||||2
1721659950000|2024-07-22 14:52:30|||||||||5
1721659970000|2024-07-22 14:52:50|||||||||4
1721659980000|2024-07-22 14:53:00|||||||||1
1721659990000|2024-07-22 14:53:10|||||||||1
1721660000000|2024-07-22 14:53:20|||||||||8
1721660010000|2024-07-22 14:53:30|||||||||2
1721660020000|2024-07-22 14:53:40|||||||||1
1721660030000|2024-07-22 14:53:50|||||||||21
1721660040000|2024-07-22 14:54:00|||||||||1
1721660050000|2024-07-22 14:54:10|||||||||44
1721660060000|2024-07-22 14:54:20|||||||||11
1721660070000|2024-07-22 14:54:30|||||||||14
1721660080000|2024-07-22 14:54:40|||||||||66
1721660090000|2024-07-22 14:54:50|||||||||11
1721660100000|2024-07-22 14:55:00|||||||||14
1721660110000|2024-07-22 14:55:10|15.5|15.34|15.55|15.39|15.55|15.39|15.5|15.34|88
1721660120000|2024-07-22 14:55:20|||||||||3
1721660130000|2024-07-22 14:55:30|||||||||3
1721660140000|2024-07-22 14:55:40|||||||||11
1721660150000|2024-07-22 14:55:50|||||||||5
1721660160000|2024-07-22 14:56:00|||||||||3
1721660170000|2024-07-22 14:56:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|11
1721660180000|2024-07-22 14:56:20|15.5|15.34|15.55|15.39|15.55|15.39|15.5|15.34|116
1721660190000|2024-07-22 14:56:30|||||||||4
1721660200000|2024-07-22 14:56:40|||||||||17
1721660210000|2024-07-22 14:56:50|||||||||6
1721660220000|2024-07-22 14:57:00|||||||||4
1721660230000|2024-07-22 14:57:10|||||||||4
1721660240000|2024-07-22 14:57:20|15.51|15.35|15.55|15.39|15.55|15.39|15.51|15.35|132
1721660250000|2024-07-22 14:57:30|15.51|15.35|15.51|15.35|15.55|15.39|15.51|15.35|53
1721660260000|2024-07-22 14:57:40|15.55|15.39|15.51|15.35|15.55|15.39|15.51|15.35|17
1721660270000|2024-07-22 14:57:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|10
1721660280000|2024-07-22 14:58:00|||||||||7
1721660290000|2024-07-22 14:58:10|||||||||5
1721660300000|2024-07-22 14:58:20|||||||||3
1721660310000|2024-07-22 14:58:30|||||||||4
1721660320000|2024-07-22 14:58:40|||||||||7
1721660330000|2024-07-22 14:58:50|||||||||10
1721660340000|2024-07-22 14:59:00|||||||||31
1721660350000|2024-07-22 14:59:10|15.55|15.39|15.5|15.34|15.55|15.39|15.5|15.34|44
1721660360000|2024-07-22 14:59:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|34
1721660370000|2024-07-22 14:59:30|||||||||10
1721660380000|2024-07-22 14:59:40|||||||||10
1721660390000|2024-07-22 14:59:50|15.51|15.35|15.5|15.34|15.55|15.39|15.5|15.34|39
1721660400000|2024-07-22 15:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|82
1721660410000|2024-07-22 15:00:10|||||||||85
1721660420000|2024-07-22 15:00:20|||||||||9
1721660430000|2024-07-22 15:00:30|||||||||18
1721660440000|2024-07-22 15:00:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|115
1721660450000|2024-07-22 15:00:50|||||||||9
1721660460000|2024-07-22 15:01:00|||||||||4
1721660470000|2024-07-22 15:01:10|||||||||4
1721660480000|2024-07-22 15:01:20|||||||||4
1721660490000|2024-07-22 15:01:30|||||||||11
1721660500000|2024-07-22 15:01:40|||||||||13
1721660510000|2024-07-22 15:01:50|||||||||52
1721660520000|2024-07-22 15:02:00|||||||||3
1721660530000|2024-07-22 15:02:10|||||||||24
1721660540000|2024-07-22 15:02:20|||||||||43
1721660550000|2024-07-22 15:02:30|||||||||3
1721660560000|2024-07-22 15:02:40|||||||||3
1721660570000|2024-07-22 15:02:50|||||||||3
1721660580000|2024-07-22 15:03:00|||||||||43
1721660590000|2024-07-22 15:03:10|||||||||13
1721660600000|2024-07-22 15:03:20|||||||||7
1721660610000|2024-07-22 15:03:30|||||||||6
1721660620000|2024-07-22 15:03:40|||||||||13
1721660630000|2024-07-22 15:03:50|||||||||6
1721660640000|2024-07-22 15:04:00|||||||||6
1721660650000|2024-07-22 15:04:10|15.46|15.3|15.5|15.34|15.5|15.34|15.46|15.3|361
1721660660000|2024-07-22 15:04:20|15.46|15.3|15.46|15.3|15.5|15.34|15.46|15.3|110
1721660670000|2024-07-22 15:04:30|||||||||5
1721660680000|2024-07-22 15:04:40|||||||||2
1721660690000|2024-07-22 15:04:50|||||||||5
1721660700000|2024-07-22 15:05:00|||||||||7
1721660710000|2024-07-22 15:05:10|||||||||4
1721660720000|2024-07-22 15:05:20|||||||||25
1721660730000|2024-07-22 15:05:30|||||||||6
1721660740000|2024-07-22 15:05:40|||||||||46
1721660750000|2024-07-22 15:05:50|||||||||3
1721660760000|2024-07-22 15:06:00|||||||||5
1721660770000|2024-07-22 15:06:10|||||||||3
1721660780000|2024-07-22 15:06:20|||||||||4
1721660790000|2024-07-22 15:06:30|||||||||9
1721660800000|2024-07-22 15:06:40|||||||||15
1721660810000|2024-07-22 15:06:50|||||||||28
1721660820000|2024-07-22 15:07:00|||||||||5
1721660830000|2024-07-22 15:07:10|||||||||3
1721660840000|2024-07-22 15:07:20|||||||||29
1721660850000|2024-07-22 15:07:30|||||||||10
1721660860000|2024-07-22 15:07:40|||||||||48
1721660870000|2024-07-22 15:07:50|||||||||37
1721660880000|2024-07-22 15:08:00|15.5|15.34|15.46|15.3|15.5|15.34|15.46|15.3|19
1721660890000|2024-07-22 15:08:10|||||||||69
1721660900000|2024-07-22 15:08:20|||||||||6
1721660910000|2024-07-22 15:08:30|||||||||23
1721660920000|2024-07-22 15:08:40|15.5|15.34|15.46|15.3|15.5|15.34|15.46|15.3|37
1721660930000|2024-07-22 15:08:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|8
1721660940000|2024-07-22 15:09:00|||||||||33
1721660950000|2024-07-22 15:09:10|||||||||9
1721660960000|2024-07-22 15:09:20|||||||||6
1721660970000|2024-07-22 15:09:30|15.51|15.35|15.55|15.39|15.55|15.39|15.51|15.35|169
1721660980000|2024-07-22 15:09:40|||||||||3
1721660990000|2024-07-22 15:09:50|||||||||4
1721661000000|2024-07-22 15:10:00|||||||||26
1721661010000|2024-07-22 15:10:10|||||||||108
1721661020000|2024-07-22 15:10:20|||||||||2
1721661030000|2024-07-22 15:10:30|||||||||5
1721661040000|2024-07-22 15:10:40|||||||||12
1721661050000|2024-07-22 15:10:50|||||||||2
1721661060000|2024-07-22 15:11:00|||||||||2
1721661080000|2024-07-22 15:11:20|||||||||19
1721661090000|2024-07-22 15:11:30|||||||||6
1721661100000|2024-07-22 15:11:40|||||||||1
1721661110000|2024-07-22 15:11:50|||||||||3
1721661120000|2024-07-22 15:12:00|||||||||5
1721661140000|2024-07-22 15:12:20|||||||||3
1721661150000|2024-07-22 15:12:30|||||||||1
1721661160000|2024-07-22 15:12:40|||||||||1
1721661170000|2024-07-22 15:12:50|||||||||11
1721661180000|2024-07-22 15:13:00|||||||||12
1721661190000|2024-07-22 15:13:10|||||||||5
1721661200000|2024-07-22 15:13:20|||||||||8
1721661210000|2024-07-22 15:13:30|||||||||7
1721661220000|2024-07-22 15:13:40|||||||||48
1721661240000|2024-07-22 15:14:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|14
1721661250000|2024-07-22 15:14:10|||||||||1
1721661270000|2024-07-22 15:14:30|||||||||2
1721661280000|2024-07-22 15:14:40|||||||||3
1721661290000|2024-07-22 15:14:50|15.55|15.39|15.5|15.34|15.55|15.39|15.5|15.34|85
1721661300000|2024-07-22 15:15:00|||||||||1
1721661310000|2024-07-22 15:15:10|||||||||1
1721661320000|2024-07-22 15:15:20|||||||||1
1721661340000|2024-07-22 15:15:40|||||||||1
1721661350000|2024-07-22 15:15:50|||||||||16
1721661360000|2024-07-22 15:16:00|||||||||5
1721661370000|2024-07-22 15:16:10|15.54|15.38|15.5|15.34|15.55|15.39|15.5|15.34|29
1721661380000|2024-07-22 15:16:20|15.54|15.38|15.55|15.39|15.55|15.39|15.5|15.34|37
1721661390000|2024-07-22 15:16:30|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|42
1721661400000|2024-07-22 15:16:40|15.55|15.39|15.55|15.39|15.59|15.43|15.55|15.39|27
1721661420000|2024-07-22 15:17:00|||||||||1
1721661430000|2024-07-22 15:17:10|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|73
1721661440000|2024-07-22 15:17:20|||||||||1
1721661450000|2024-07-22 15:17:30|||||||||1
1721661460000|2024-07-22 15:17:40|||||||||15
1721661470000|2024-07-22 15:17:50|||||||||1
1721661490000|2024-07-22 15:18:10|||||||||1
1721661500000|2024-07-22 15:18:20|||||||||7
1721661510000|2024-07-22 15:18:30|||||||||2
1721661520000|2024-07-22 15:18:40|||||||||1
1721661530000|2024-07-22 15:18:50|||||||||2
1721661540000|2024-07-22 15:19:00|||||||||5
1721661550000|2024-07-22 15:19:10|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|119
1721661560000|2024-07-22 15:19:20|15.59|15.43|15.59|15.43|15.59|15.43|15.55|15.39|33
1721661570000|2024-07-22 15:19:30|15.55|15.39|15.59|15.43|15.59|15.43|15.55|15.39|9
1721661580000|2024-07-22 15:19:40|15.55|15.39|15.55|15.39|15.59|15.43|15.55|15.39|23
1721661590000|2024-07-22 15:19:50|15.59|15.43|15.59|15.43|15.59|15.43|15.55|15.39|35
1721661600000|2024-07-22 15:20:00|15.55|15.39|15.55|15.39|15.59|15.43|15.55|15.39|10
1721661610000|2024-07-22 15:20:10|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|27
1721661620000|2024-07-22 15:20:20|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|56
1721661630000|2024-07-22 15:20:30|15.57|15.41|15.55|15.39|15.57|15.41|15.55|15.39|2
1721661640000|2024-07-22 15:20:40|||||||||1
1721661650000|2024-07-22 15:20:50|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|52
1721661660000|2024-07-22 15:21:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|17
1721661670000|2024-07-22 15:21:10|||||||||2
1721661680000|2024-07-22 15:21:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|6
1721661700000|2024-07-22 15:21:40|||||||||2
1721661720000|2024-07-22 15:22:00|15.59|15.43|15.55|15.39|15.59|15.43|15.55|15.39|12
1721661730000|2024-07-22 15:22:10|||||||||6
1721661740000|2024-07-22 15:22:20|||||||||1
1721661760000|2024-07-22 15:22:40|||||||||6
1721661770000|2024-07-22 15:22:50|||||||||2
1721661790000|2024-07-22 15:23:10|15.59|15.43|15.59|15.43|15.59|15.43|15.55|15.39|65
1721661800000|2024-07-22 15:23:20|||||||||1
1721661820000|2024-07-22 15:23:40|15.6|15.44|15.64|15.48|15.64|15.48|15.6|15.44|120
1721661830000|2024-07-22 15:23:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|3
1721661840000|2024-07-22 15:24:00|15.59|15.43|15.64|15.48|15.64|15.48|15.59|15.43|23
1721661860000|2024-07-22 15:24:20|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|13
1721661870000|2024-07-22 15:24:30|||||||||2
1721661890000|2024-07-22 15:24:50|||||||||4
1721661900000|2024-07-22 15:25:00|15.6|15.44|15.6|15.44|15.6|15.44|15.59|15.43|15
1721661910000|2024-07-22 15:25:10|15.64|15.48|15.64|15.48|15.64|15.48|15.6|15.44|18
1721661920000|2024-07-22 15:25:20|15.6|15.44|15.6|15.44|15.64|15.48|15.6|15.44|111
1721661930000|2024-07-22 15:25:30|||||||||12
1721661940000|2024-07-22 15:25:40|15.64|15.48|15.6|15.44|15.64|15.48|15.6|15.44|13
1721661950000|2024-07-22 15:25:50|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|61
1721661960000|2024-07-22 15:26:00|15.6|15.44|15.64|15.48|15.64|15.48|15.6|15.44|6
1721661970000|2024-07-22 15:26:10|15.6|15.44|15.6|15.44|15.64|15.48|15.6|15.44|9
1721661980000|2024-07-22 15:26:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|3
1721661990000|2024-07-22 15:26:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|10
1721662000000|2024-07-22 15:26:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|2
1721662010000|2024-07-22 15:26:50|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|1
1721662020000|2024-07-22 15:27:00|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|0
1721662030000|2024-07-22 15:27:10|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|0
1721662040000|2024-07-22 15:27:20|||||||||5
1721662050000|2024-07-22 15:27:30|||||||||5
1721662070000|2024-07-22 15:27:50|||||||||1
1721662080000|2024-07-22 15:28:00|15.6|15.44|15.6|15.44|15.6|15.44|15.59|15.43|9
1721662090000|2024-07-22 15:28:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|6
1721662100000|2024-07-22 15:28:20|||||||||1
1721662110000|2024-07-22 15:28:30|||||||||7
1721662140000|2024-07-22 15:29:00|||||||||19
1721662150000|2024-07-22 15:29:10|||||||||1
1721662160000|2024-07-22 15:29:20|||||||||55
1721662170000|2024-07-22 15:29:30|||||||||2
1721662180000|2024-07-22 15:29:40|||||||||5
1721662190000|2024-07-22 15:29:50|||||||||8
1721662200000|2024-07-22 15:30:00|15.68|15.52|15.64|15.48|15.68|15.52|15.64|15.48|35
1721662210000|2024-07-22 15:30:10|15.68|15.52|15.64|15.48|15.68|15.52|15.64|15.48|69
1721662220000|2024-07-22 15:30:20|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|19
1721662230000|2024-07-22 15:30:30|||||||||3
1721662240000|2024-07-22 15:30:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|69
1721662250000|2024-07-22 15:30:50|15.68|15.52|15.64|15.48|15.68|15.52|15.64|15.48|51
1721662260000|2024-07-22 15:31:00|15.68|15.52|15.66|15.5|15.68|15.52|15.64|15.48|16
1721662270000|2024-07-22 15:31:10|15.68|15.52|15.64|15.48|15.68|15.52|15.64|15.48|41
1721662280000|2024-07-22 15:31:20|15.68|15.52|15.64|15.48|15.69|15.53|15.64|15.48|37
1721662290000|2024-07-22 15:31:30|||||||||2
1721662300000|2024-07-22 15:31:40|||||||||2
1721662310000|2024-07-22 15:31:50|||||||||6
1721662320000|2024-07-22 15:32:00|||||||||5
1721662330000|2024-07-22 15:32:10|||||||||9
1721662340000|2024-07-22 15:32:20|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|8
1721662350000|2024-07-22 15:32:30|||||||||12
1721662360000|2024-07-22 15:32:40|||||||||2
1721662370000|2024-07-22 15:32:50|||||||||3
1721662380000|2024-07-22 15:33:00|||||||||3
1721662390000|2024-07-22 15:33:10|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|60
1721662400000|2024-07-22 15:33:20|||||||||6
1721662410000|2024-07-22 15:33:30|||||||||3
1721662420000|2024-07-22 15:33:40|||||||||4
1721662430000|2024-07-22 15:33:50|||||||||5
1721662440000|2024-07-22 15:34:00|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|82
1721662450000|2024-07-22 15:34:10|||||||||2
1721662460000|2024-07-22 15:34:20|||||||||1
1721662470000|2024-07-22 15:34:30|||||||||5
1721662480000|2024-07-22 15:34:40|||||||||2
1721662490000|2024-07-22 15:34:50|||||||||3
1721662500000|2024-07-22 15:35:00|||||||||8
1721662510000|2024-07-22 15:35:10|||||||||4
1721662520000|2024-07-22 15:35:20|||||||||3
1721662530000|2024-07-22 15:35:30|||||||||6
1721662540000|2024-07-22 15:35:40|||||||||3
1721662550000|2024-07-22 15:35:50|||||||||5
1721662560000|2024-07-22 15:36:00|||||||||3
1721662570000|2024-07-22 15:36:10|||||||||32
1721662580000|2024-07-22 15:36:20|||||||||2
1721662590000|2024-07-22 15:36:30|||||||||2
1721662600000|2024-07-22 15:36:40|||||||||7
1721662610000|2024-07-22 15:36:50|||||||||4
1721662620000|2024-07-22 15:37:00|||||||||4
1721662630000|2024-07-22 15:37:10|||||||||3
1721662640000|2024-07-22 15:37:20|||||||||13
1721662650000|2024-07-22 15:37:30|||||||||2
1721662660000|2024-07-22 15:37:40|||||||||2
1721662670000|2024-07-22 15:37:50|||||||||3
1721662680000|2024-07-22 15:38:00|||||||||3
1721662690000|2024-07-22 15:38:10|||||||||4
1721662700000|2024-07-22 15:38:20|||||||||3
1721662710000|2024-07-22 15:38:30|||||||||6
1721662720000|2024-07-22 15:38:40|||||||||2
1721662730000|2024-07-22 15:38:50|||||||||4
1721662740000|2024-07-22 15:39:00|||||||||8
1721662750000|2024-07-22 15:39:10|||||||||4
1721662760000|2024-07-22 15:39:20|||||||||2
1721662770000|2024-07-22 15:39:30|||||||||3
1721662780000|2024-07-22 15:39:40|||||||||4
1721662790000|2024-07-22 15:39:50|||||||||4
1721662800000|2024-07-22 15:40:00|||||||||4
1721662810000|2024-07-22 15:40:10|||||||||3
1721662820000|2024-07-22 15:40:20|||||||||6
1721662830000|2024-07-22 15:40:30|||||||||4
1721662840000|2024-07-22 15:40:40|||||||||6
1721662850000|2024-07-22 15:40:50|||||||||3
1721662860000|2024-07-22 15:41:00|||||||||4
1721662870000|2024-07-22 15:41:10|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|20
1721662880000|2024-07-22 15:41:20|||||||||12
1721662890000|2024-07-22 15:41:30|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|8
1721662900000|2024-07-22 15:41:40|||||||||34
1721662910000|2024-07-22 15:41:50|||||||||4
1721662920000|2024-07-22 15:42:00|15.73|15.57|15.73|15.57|15.74|15.58|15.73|15.57|5
1721662930000|2024-07-22 15:42:10|15.74|15.58|15.73|15.57|15.74|15.58|15.73|15.57|3
1721662940000|2024-07-22 15:42:20|15.74|15.58|15.73|15.57|15.74|15.58|15.73|15.57|1
1721662950000|2024-07-22 15:42:30|15.69|15.53|15.69|15.53|15.73|15.57|15.69|15.53|27
1721662960000|2024-07-22 15:42:40|||||||||7
1721662970000|2024-07-22 15:42:50|||||||||5
1721662980000|2024-07-22 15:43:00|||||||||3
1721662990000|2024-07-22 15:43:10|||||||||2
1721663000000|2024-07-22 15:43:20|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|19
1721663010000|2024-07-22 15:43:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|24
1721663020000|2024-07-22 15:43:40|||||||||9
1721663030000|2024-07-22 15:43:50|||||||||15
1721663040000|2024-07-22 15:44:00|||||||||2
1721663050000|2024-07-22 15:44:10|||||||||12
1721663060000|2024-07-22 15:44:20|||||||||2
1721663070000|2024-07-22 15:44:30|||||||||3
1721663080000|2024-07-22 15:44:40|||||||||2
1721663090000|2024-07-22 15:44:50|||||||||5
1721663110000|2024-07-22 15:45:10|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|8
1721663120000|2024-07-22 15:45:20|||||||||1
1721663130000|2024-07-22 15:45:30|15.73|15.57|15.73|15.57|15.73|15.57|15.69|15.53|93
1721663140000|2024-07-22 15:45:40|15.71|15.55|15.73|15.57|15.73|15.57|15.69|15.53|9
1721663150000|2024-07-22 15:45:50|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|1
1721663160000|2024-07-22 15:46:00|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|1
1721663170000|2024-07-22 15:46:10|||||||||1
1721663180000|2024-07-22 15:46:20|||||||||1
1721663200000|2024-07-22 15:46:40|||||||||1
1721663210000|2024-07-22 15:46:50|||||||||1
1721663220000|2024-07-22 15:47:00|||||||||5
1721663240000|2024-07-22 15:47:20|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|1
1721663250000|2024-07-22 15:47:30|||||||||1
1721663260000|2024-07-22 15:47:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|4
1721663270000|2024-07-22 15:47:50|||||||||1
1721663290000|2024-07-22 15:48:10|15.73|15.57|15.73|15.57|15.73|15.57|15.69|15.53|43
1721663300000|2024-07-22 15:48:20|15.69|15.53|15.73|15.57|15.73|15.57|15.69|15.53|2
1721663310000|2024-07-22 15:48:30|15.69|15.53|15.69|15.53|15.73|15.57|15.69|15.53|4
1721663320000|2024-07-22 15:48:40|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|13
1721663330000|2024-07-22 15:48:50|||||||||2
1721663340000|2024-07-22 15:49:00|||||||||1
1721663350000|2024-07-22 15:49:10|||||||||4
1721663360000|2024-07-22 15:49:20|||||||||3
1721663400000|2024-07-22 15:50:00|||||||||1
1721663410000|2024-07-22 15:50:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|41
1721663420000|2024-07-22 15:50:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|8
1721663430000|2024-07-22 15:50:30|||||||||4
1721663440000|2024-07-22 15:50:40|||||||||2
1721663460000|2024-07-22 15:51:00|||||||||2
1721663470000|2024-07-22 15:51:10|||||||||10
1721663480000|2024-07-22 15:51:20|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|70
1721663490000|2024-07-22 15:51:30|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|24
1721663520000|2024-07-22 15:52:00|||||||||1
1721663540000|2024-07-22 15:52:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|8
1721663560000|2024-07-22 15:52:40|||||||||3
1721663570000|2024-07-22 15:52:50|||||||||2
1721663590000|2024-07-22 15:53:10|||||||||1
1721663610000|2024-07-22 15:53:30|||||||||1
1721663620000|2024-07-22 15:53:40|||||||||1
1721663630000|2024-07-22 15:53:50|||||||||1
1721663640000|2024-07-22 15:54:00|||||||||4
1721663650000|2024-07-22 15:54:10|15.68|15.52|15.64|15.48|15.68|15.52|15.64|15.48|28
1721663660000|2024-07-22 15:54:20|||||||||2
1721663700000|2024-07-22 15:55:00|||||||||2
1721663710000|2024-07-22 15:55:10|||||||||1
1721663730000|2024-07-22 15:55:30|15.68|15.52|15.68|15.52|15.68|15.52|15.64|15.48|27
1721663740000|2024-07-22 15:55:40|||||||||3
1721663750000|2024-07-22 15:55:50|||||||||4
1721663770000|2024-07-22 15:56:10|||||||||2
1721663790000|2024-07-22 15:56:30|||||||||1
1721663800000|2024-07-22 15:56:40|||||||||1
1721663810000|2024-07-22 15:56:50|||||||||2
1721663820000|2024-07-22 15:57:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|2
1721663830000|2024-07-22 15:57:10|||||||||1
1721663840000|2024-07-22 15:57:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|3
1721663850000|2024-07-22 15:57:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|5
1721663860000|2024-07-22 15:57:40|||||||||2
1721663870000|2024-07-22 15:57:50|||||||||1
1721663880000|2024-07-22 15:58:00|||||||||2
1721663900000|2024-07-22 15:58:20|||||||||28
1721663910000|2024-07-22 15:58:30|||||||||5
1721663920000|2024-07-22 15:58:40|||||||||5
1721663930000|2024-07-22 15:58:50|||||||||1
1721663940000|2024-07-22 15:59:00|||||||||5
1721663950000|2024-07-22 15:59:10|||||||||1
1721663960000|2024-07-22 15:59:20|||||||||1
1721663970000|2024-07-22 15:59:30|||||||||3
1721663980000|2024-07-22 15:59:40|||||||||1
1721663990000|2024-07-22 15:59:50|||||||||9
1721664000000|2024-07-22 16:00:00|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|48
1721664060000|2024-07-22 16:01:00|||||||||1
1721664070000|2024-07-22 16:01:10|||||||||4
1721664080000|2024-07-22 16:01:20|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|148
1721664090000|2024-07-22 16:01:30|15.73|15.57|15.73|15.57|15.73|15.57|15.69|15.53|77
1721664100000|2024-07-22 16:01:40|||||||||3
1721664110000|2024-07-22 16:01:50|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|389
1721664130000|2024-07-22 16:02:10|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|24
1721664150000|2024-07-22 16:02:30|||||||||1
1721664160000|2024-07-22 16:02:40|||||||||1
1721664190000|2024-07-22 16:03:10|||||||||1
1721664200000|2024-07-22 16:03:20|||||||||2
1721664210000|2024-07-22 16:03:30|||||||||7
1721664220000|2024-07-22 16:03:40|||||||||1
1721664230000|2024-07-22 16:03:50|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|24
1721664240000|2024-07-22 16:04:00|15.73|15.57|15.73|15.57|15.73|15.57|15.69|15.53|63
1721664250000|2024-07-22 16:04:10|||||||||8
1721664260000|2024-07-22 16:04:20|||||||||2
1721664270000|2024-07-22 16:04:30|15.74|15.58|15.74|15.58|15.74|15.58|15.73|15.57|2
1721664280000|2024-07-22 16:04:40|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|0
1721664290000|2024-07-22 16:04:50|||||||||2
1721664300000|2024-07-22 16:05:00|||||||||43
1721664310000|2024-07-22 16:05:10|||||||||2
1721664320000|2024-07-22 16:05:20|15.76|15.6|15.74|15.58|15.78|15.62|15.74|15.58|58
1721664330000|2024-07-22 16:05:30|||||||||1
1721664340000|2024-07-22 16:05:40|15.78|15.62|15.78|15.62|15.78|15.62|15.74|15.58|84
1721664350000|2024-07-22 16:05:50|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|9
1721664360000|2024-07-22 16:06:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|57
1721664370000|2024-07-22 16:06:10|15.74|15.58|15.74|15.58|15.78|15.62|15.74|15.58|92
1721664390000|2024-07-22 16:06:30|||||||||1
1721664400000|2024-07-22 16:06:40|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|7
1721664410000|2024-07-22 16:06:50|||||||||6
1721664420000|2024-07-22 16:07:00|15.71|15.55|15.69|15.53|15.73|15.57|15.69|15.53|114
1721664430000|2024-07-22 16:07:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|1
1721664440000|2024-07-22 16:07:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|2
1721664450000|2024-07-22 16:07:30|||||||||2
1721664460000|2024-07-22 16:07:40|||||||||71
1721664470000|2024-07-22 16:07:50|||||||||5
1721664490000|2024-07-22 16:08:10|15.64|15.48|15.69|15.53|15.69|15.53|15.64|15.48|113
1721664500000|2024-07-22 16:08:20|||||||||5
1721664510000|2024-07-22 16:08:30|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|7
1721664520000|2024-07-22 16:08:40|||||||||1
1721664530000|2024-07-22 16:08:50|15.65|15.49|15.65|15.49|15.65|15.49|15.64|15.48|0
1721664540000|2024-07-22 16:09:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|5
1721664560000|2024-07-22 16:09:20|||||||||1
1721664570000|2024-07-22 16:09:30|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|4
1721664590000|2024-07-22 16:09:50|||||||||1
1721664600000|2024-07-22 16:10:00|||||||||1
1721664610000|2024-07-22 16:10:10|||||||||2
1721664620000|2024-07-22 16:10:20|||||||||4
1721664630000|2024-07-22 16:10:30|||||||||4
1721664640000|2024-07-22 16:10:40|||||||||66
1721664650000|2024-07-22 16:10:50|||||||||2
1721664660000|2024-07-22 16:11:00|||||||||3
1721664670000|2024-07-22 16:11:10|||||||||2
1721664680000|2024-07-22 16:11:20|||||||||2
1721664690000|2024-07-22 16:11:30|||||||||2
1721664700000|2024-07-22 16:11:40|||||||||4
1721664710000|2024-07-22 16:11:50|||||||||4
1721664720000|2024-07-22 16:12:00|||||||||4
1721664730000|2024-07-22 16:12:10|||||||||5
1721664740000|2024-07-22 16:12:20|||||||||17
1721664750000|2024-07-22 16:12:30|||||||||110
1721664760000|2024-07-22 16:12:40|||||||||7
1721664770000|2024-07-22 16:12:50|||||||||6
1721664780000|2024-07-22 16:13:00|||||||||10
1721664790000|2024-07-22 16:13:10|||||||||5
1721664800000|2024-07-22 16:13:20|||||||||7
1721664810000|2024-07-22 16:13:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|40
1721664820000|2024-07-22 16:13:40|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|64
1721664830000|2024-07-22 16:13:50|||||||||5
1721664840000|2024-07-22 16:14:00|||||||||4
1721664850000|2024-07-22 16:14:10|||||||||4
1721664860000|2024-07-22 16:14:20|||||||||26
1721664870000|2024-07-22 16:14:30|||||||||5
1721664880000|2024-07-22 16:14:40|||||||||8
1721664890000|2024-07-22 16:14:50|||||||||2
1721664900000|2024-07-22 16:15:00|||||||||8
1721664910000|2024-07-22 16:15:10|||||||||8
1721664920000|2024-07-22 16:15:20|||||||||5
1721664930000|2024-07-22 16:15:30|||||||||4
1721664940000|2024-07-22 16:15:40|||||||||7
1721664950000|2024-07-22 16:15:50|||||||||2
1721664960000|2024-07-22 16:16:00|||||||||9
1721664970000|2024-07-22 16:16:10|||||||||3
1721664980000|2024-07-22 16:16:20|||||||||8
1721664990000|2024-07-22 16:16:30|||||||||127
1721665000000|2024-07-22 16:16:40|||||||||7
1721665010000|2024-07-22 16:16:50|||||||||6
1721665020000|2024-07-22 16:17:00|||||||||6
1721665030000|2024-07-22 16:17:10|||||||||2
1721665040000|2024-07-22 16:17:20|||||||||5
1721665050000|2024-07-22 16:17:30|||||||||8
1721665060000|2024-07-22 16:17:40|||||||||4
1721665070000|2024-07-22 16:17:50|||||||||10
1721665080000|2024-07-22 16:18:00|||||||||8
1721665090000|2024-07-22 16:18:10|||||||||3
1721665100000|2024-07-22 16:18:20|||||||||7
1721665110000|2024-07-22 16:18:30|||||||||12
1721665120000|2024-07-22 16:18:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|75
1721665130000|2024-07-22 16:18:50|||||||||6
1721665140000|2024-07-22 16:19:00|||||||||9
1721665150000|2024-07-22 16:19:10|||||||||3
1721665160000|2024-07-22 16:19:20|||||||||6
1721665170000|2024-07-22 16:19:30|||||||||8
1721665180000|2024-07-22 16:19:40|||||||||4
1721665190000|2024-07-22 16:19:50|||||||||6
1721665200000|2024-07-22 16:20:00|||||||||8
1721665210000|2024-07-22 16:20:10|||||||||10
1721665220000|2024-07-22 16:20:20|||||||||4
1721665230000|2024-07-22 16:20:30|||||||||6
1721665240000|2024-07-22 16:20:40|||||||||10
1721665250000|2024-07-22 16:20:50|||||||||3
1721665260000|2024-07-22 16:21:00|||||||||10
1721665270000|2024-07-22 16:21:10|||||||||2
1721665280000|2024-07-22 16:21:20|||||||||3
1721665290000|2024-07-22 16:21:30|||||||||6
1721665300000|2024-07-22 16:21:40|||||||||6
1721665310000|2024-07-22 16:21:50|||||||||5
1721665320000|2024-07-22 16:22:00|||||||||6
1721665330000|2024-07-22 16:22:10|||||||||6
1721665340000|2024-07-22 16:22:20|||||||||5
1721665350000|2024-07-22 16:22:30|||||||||10
1721665360000|2024-07-22 16:22:40|||||||||6
1721665370000|2024-07-22 16:22:50|||||||||7
1721665380000|2024-07-22 16:23:00|||||||||9
1721665390000|2024-07-22 16:23:10|||||||||7
1721665400000|2024-07-22 16:23:20|||||||||7
1721665410000|2024-07-22 16:23:30|||||||||9
1721665420000|2024-07-22 16:23:40|||||||||10
1721665430000|2024-07-22 16:23:50|||||||||6
1721665440000|2024-07-22 16:24:00|||||||||8
1721665450000|2024-07-22 16:24:10|||||||||5
1721665460000|2024-07-22 16:24:20|||||||||8
1721665470000|2024-07-22 16:24:30|||||||||7
1721665480000|2024-07-22 16:24:40|||||||||7
1721665490000|2024-07-22 16:24:50|||||||||12
1721665500000|2024-07-22 16:25:00|||||||||8
1721665510000|2024-07-22 16:25:10|||||||||6
1721665520000|2024-07-22 16:25:20|||||||||3
1721665530000|2024-07-22 16:25:30|||||||||6
1721665540000|2024-07-22 16:25:40|||||||||6
1721665550000|2024-07-22 16:25:50|||||||||6
1721665560000|2024-07-22 16:26:00|||||||||7
1721665570000|2024-07-22 16:26:10|||||||||10
1721665580000|2024-07-22 16:26:20|||||||||6
1721665590000|2024-07-22 16:26:30|||||||||10
1721665600000|2024-07-22 16:26:40|||||||||7
1721665610000|2024-07-22 16:26:50|||||||||4
1721665620000|2024-07-22 16:27:00|||||||||8
1721665630000|2024-07-22 16:27:10|||||||||6
1721665640000|2024-07-22 16:27:20|||||||||8
1721665650000|2024-07-22 16:27:30|||||||||7
1721665660000|2024-07-22 16:27:40|||||||||5
1721665670000|2024-07-22 16:27:50|||||||||5
1721665680000|2024-07-22 16:28:00|||||||||6
1721665690000|2024-07-22 16:28:10|||||||||51
1721665700000|2024-07-22 16:28:20|||||||||5
1721665710000|2024-07-22 16:28:30|||||||||16
1721665720000|2024-07-22 16:28:40|||||||||7
1721665730000|2024-07-22 16:28:50|||||||||55
1721665740000|2024-07-22 16:29:00|||||||||6
1721665750000|2024-07-22 16:29:10|||||||||4
1721665760000|2024-07-22 16:29:20|||||||||6
1721665770000|2024-07-22 16:29:30|||||||||5
1721665780000|2024-07-22 16:29:40|||||||||5
1721665790000|2024-07-22 16:29:50|||||||||10
1721665800000|2024-07-22 16:30:00|||||||||12
1721665810000|2024-07-22 16:30:10|||||||||3
1721665820000|2024-07-22 16:30:20|||||||||4
1721665830000|2024-07-22 16:30:30|||||||||6
1721665840000|2024-07-22 16:30:40|||||||||8
1721665850000|2024-07-22 16:30:50|||||||||3
1721665860000|2024-07-22 16:31:00|||||||||9
1721665870000|2024-07-22 16:31:10|||||||||6
1721665880000|2024-07-22 16:31:20|||||||||4
1721665890000|2024-07-22 16:31:30|||||||||4
1721665900000|2024-07-22 16:31:40|||||||||6
1721665910000|2024-07-22 16:31:50|||||||||8
1721665920000|2024-07-22 16:32:00|||||||||3
1721665930000|2024-07-22 16:32:10|||||||||45
1721665940000|2024-07-22 16:32:20|||||||||4
1721665950000|2024-07-22 16:32:30|||||||||6
1721665960000|2024-07-22 16:32:40|||||||||8
1721665970000|2024-07-22 16:32:50|||||||||6
1721665980000|2024-07-22 16:33:00|||||||||3
1721665990000|2024-07-22 16:33:10|||||||||7
1721666000000|2024-07-22 16:33:20|||||||||6
1721666010000|2024-07-22 16:33:30|||||||||7
1721666020000|2024-07-22 16:33:40|||||||||8
1721666030000|2024-07-22 16:33:50|||||||||5
1721666040000|2024-07-22 16:34:00|||||||||7
1721666050000|2024-07-22 16:34:10|||||||||3
1721666060000|2024-07-22 16:34:20|||||||||8
1721666070000|2024-07-22 16:34:30|||||||||3
1721666080000|2024-07-22 16:34:40|||||||||6
1721666090000|2024-07-22 16:34:50|15.58|15.42|15.54|15.38|15.58|15.42|15.54|15.38|192
1721666100000|2024-07-22 16:35:00|||||||||6
1721666110000|2024-07-22 16:35:10|||||||||6
1721666120000|2024-07-22 16:35:20|||||||||4
1721666130000|2024-07-22 16:35:30|||||||||2
1721666140000|2024-07-22 16:35:40|||||||||6
1721666150000|2024-07-22 16:35:50|||||||||4
1721666160000|2024-07-22 16:36:00|||||||||4
1721666170000|2024-07-22 16:36:10|||||||||5
1721666180000|2024-07-22 16:36:20|||||||||5
1721666190000|2024-07-22 16:36:30|||||||||6
1721666200000|2024-07-22 16:36:40|||||||||5
1721666210000|2024-07-22 16:36:50|||||||||3
1721666220000|2024-07-22 16:37:00|||||||||3
1721666230000|2024-07-22 16:37:10|||||||||5
1721666240000|2024-07-22 16:37:20|||||||||2
1721666250000|2024-07-22 16:37:30|||||||||4
1721666260000|2024-07-22 16:37:40|||||||||4
1721666270000|2024-07-22 16:37:50|||||||||5
1721666280000|2024-07-22 16:38:00|||||||||6
1721666290000|2024-07-22 16:38:10|||||||||5
1721666300000|2024-07-22 16:38:20|||||||||3
1721666310000|2024-07-22 16:38:30|||||||||4
1721666320000|2024-07-22 16:38:40|||||||||6
1721666330000|2024-07-22 16:38:50|||||||||3
1721666340000|2024-07-22 16:39:00|||||||||3
1721666350000|2024-07-22 16:39:10|||||||||6
1721666360000|2024-07-22 16:39:20|||||||||3
1721666370000|2024-07-22 16:39:30|||||||||6
1721666380000|2024-07-22 16:39:40|||||||||5
1721666390000|2024-07-22 16:39:50|||||||||3
1721666400000|2024-07-22 16:40:00|||||||||6
1721666410000|2024-07-22 16:40:10|||||||||10
1721666420000|2024-07-22 16:40:20|||||||||3
1721666430000|2024-07-22 16:40:30|||||||||8
1721666440000|2024-07-22 16:40:40|||||||||6
1721666450000|2024-07-22 16:40:50|||||||||4
1721666460000|2024-07-22 16:41:00|||||||||4
1721666470000|2024-07-22 16:41:10|||||||||7
1721666480000|2024-07-22 16:41:20|||||||||8
1721666490000|2024-07-22 16:41:30|||||||||4
1721666500000|2024-07-22 16:41:40|||||||||6
1721666510000|2024-07-22 16:41:50|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|10
1721666520000|2024-07-22 16:42:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|11
1721666530000|2024-07-22 16:42:10|||||||||6
1721666540000|2024-07-22 16:42:20|||||||||7
1721666550000|2024-07-22 16:42:30|||||||||63
1721666560000|2024-07-22 16:42:40|||||||||7
1721666570000|2024-07-22 16:42:50|15.53|15.37|15.49|15.33|15.53|15.37|15.49|15.33|44
1721666580000|2024-07-22 16:43:00|||||||||2
1721666590000|2024-07-22 16:43:10|||||||||2
1721666620000|2024-07-22 16:43:40|||||||||1
1721666630000|2024-07-22 16:43:50|||||||||2
1721666650000|2024-07-22 16:44:10|||||||||2
1721666680000|2024-07-22 16:44:40|||||||||2
1721666690000|2024-07-22 16:44:50|||||||||2
1721666710000|2024-07-22 16:45:10|||||||||6
1721666720000|2024-07-22 16:45:20|||||||||1
1721666740000|2024-07-22 16:45:40|||||||||1
1721666760000|2024-07-22 16:46:00|||||||||10
1721666770000|2024-07-22 16:46:10|||||||||4
1721666780000|2024-07-22 16:46:20|||||||||2
1721666800000|2024-07-22 16:46:40|||||||||2
1721666810000|2024-07-22 16:46:50|||||||||4
1721666820000|2024-07-22 16:47:00|||||||||2
1721666830000|2024-07-22 16:47:10|||||||||3
1721666860000|2024-07-22 16:47:40|||||||||3
1721666870000|2024-07-22 16:47:50|||||||||4
1721666880000|2024-07-22 16:48:00|||||||||1
1721666890000|2024-07-22 16:48:10|||||||||3
1721666900000|2024-07-22 16:48:20|||||||||2
1721666910000|2024-07-22 16:48:30|||||||||1
1721666920000|2024-07-22 16:48:40|||||||||4
1721666930000|2024-07-22 16:48:50|||||||||1
1721666940000|2024-07-22 16:49:00|||||||||4
1721666950000|2024-07-22 16:49:10|||||||||2
1721666960000|2024-07-22 16:49:20|||||||||3
1721666980000|2024-07-22 16:49:40|||||||||3
1721666990000|2024-07-22 16:49:50|||||||||2
1721667010000|2024-07-22 16:50:10|||||||||3
1721667020000|2024-07-22 16:50:20|||||||||3
1721667030000|2024-07-22 16:50:30|||||||||2
1721667040000|2024-07-22 16:50:40|||||||||1
1721667050000|2024-07-22 16:50:50|||||||||5
1721667060000|2024-07-22 16:51:00|||||||||4
1721667070000|2024-07-22 16:51:10|||||||||3
1721667080000|2024-07-22 16:51:20|||||||||4
1721667090000|2024-07-22 16:51:30|||||||||2
1721667110000|2024-07-22 16:51:50|||||||||3
1721667120000|2024-07-22 16:52:00|||||||||9
1721667130000|2024-07-22 16:52:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|21
1721667140000|2024-07-22 16:52:20|||||||||3
1721667150000|2024-07-22 16:52:30|||||||||60
1721667160000|2024-07-22 16:52:40|15.49|15.33|15.45|15.29|15.49|15.33|15.45|15.29|92
1721667170000|2024-07-22 16:52:50|||||||||4
1721667180000|2024-07-22 16:53:00|||||||||1
1721667190000|2024-07-22 16:53:10|||||||||114
1721667200000|2024-07-22 16:53:20|||||||||1
1721667210000|2024-07-22 16:53:30|||||||||1
1721667220000|2024-07-22 16:53:40|||||||||1
1721667230000|2024-07-22 16:53:50|||||||||3
1721667240000|2024-07-22 16:54:00|||||||||1
1721667260000|2024-07-22 16:54:20|||||||||1
1721667270000|2024-07-22 16:54:30|||||||||2
1721667280000|2024-07-22 16:54:40|||||||||1
1721667290000|2024-07-22 16:54:50|||||||||15
1721667300000|2024-07-22 16:55:00|||||||||1
1721667310000|2024-07-22 16:55:10|||||||||9
1721667320000|2024-07-22 16:55:20|||||||||7
1721667330000|2024-07-22 16:55:30|||||||||3
1721667340000|2024-07-22 16:55:40|||||||||3
1721667350000|2024-07-22 16:55:50|||||||||3
1721667360000|2024-07-22 16:56:00|||||||||4
1721667370000|2024-07-22 16:56:10|15.44|15.28|15.45|15.29|15.45|15.29|15.44|15.28|12
1721667380000|2024-07-22 16:56:20|||||||||4
1721667390000|2024-07-22 16:56:30|||||||||5
1721667400000|2024-07-22 16:56:40|||||||||1
1721667410000|2024-07-22 16:56:50|||||||||2
1721667420000|2024-07-22 16:57:00|||||||||1
1721667430000|2024-07-22 16:57:10|||||||||5
1721667440000|2024-07-22 16:57:20|||||||||56
1721667450000|2024-07-22 16:57:30|||||||||2
1721667460000|2024-07-22 16:57:40|||||||||1
1721667470000|2024-07-22 16:57:50|||||||||2
1721667480000|2024-07-22 16:58:00|||||||||2
1721667500000|2024-07-22 16:58:20|||||||||3
1721667510000|2024-07-22 16:58:30|||||||||1
1721667520000|2024-07-22 16:58:40|||||||||1
1721667530000|2024-07-22 16:58:50|||||||||2
1721667540000|2024-07-22 16:59:00|||||||||121
1721667550000|2024-07-22 16:59:10|||||||||11
1721667560000|2024-07-22 16:59:20|||||||||4
1721667570000|2024-07-22 16:59:30|||||||||2
1721667590000|2024-07-22 16:59:50|||||||||3
1721667600000|2024-07-22 17:00:00|||||||||20
1721667610000|2024-07-22 17:00:10|||||||||14
1721667620000|2024-07-22 17:00:20|||||||||9
1721667630000|2024-07-22 17:00:30|||||||||2
1721667650000|2024-07-22 17:00:50|||||||||4
1721667660000|2024-07-22 17:01:00|||||||||4
1721667680000|2024-07-22 17:01:20|||||||||3
1721667690000|2024-07-22 17:01:30|||||||||2
1721667710000|2024-07-22 17:01:50|||||||||4
1721667720000|2024-07-22 17:02:00|||||||||2
1721667730000|2024-07-22 17:02:10|||||||||3
1721667740000|2024-07-22 17:02:20|||||||||2
1721667750000|2024-07-22 17:02:30|||||||||1
1721667760000|2024-07-22 17:02:40|||||||||2
1721667770000|2024-07-22 17:02:50|||||||||61
1721667780000|2024-07-22 17:03:00|||||||||1
1721667790000|2024-07-22 17:03:10|||||||||39
1721667800000|2024-07-22 17:03:20|||||||||3
1721667810000|2024-07-22 17:03:30|||||||||4
1721667820000|2024-07-22 17:03:40|||||||||3
1721667830000|2024-07-22 17:03:50|||||||||2
1721667840000|2024-07-22 17:04:00|15.4|15.24|15.44|15.28|15.44|15.28|15.4|15.24|79
1721667850000|2024-07-22 17:04:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|42
1721667860000|2024-07-22 17:04:20|||||||||2
1721667870000|2024-07-22 17:04:30|||||||||1
1721667880000|2024-07-22 17:04:40|||||||||3
1721667890000|2024-07-22 17:04:50|||||||||2
1721667900000|2024-07-22 17:05:00|||||||||6
1721667920000|2024-07-22 17:05:20|||||||||3
1721667930000|2024-07-22 17:05:30|||||||||2
1721667940000|2024-07-22 17:05:40|||||||||1
1721667950000|2024-07-22 17:05:50|||||||||3
1721667960000|2024-07-22 17:06:00|||||||||3
1721667970000|2024-07-22 17:06:10|||||||||2
1721667980000|2024-07-22 17:06:20|||||||||8
1721667990000|2024-07-22 17:06:30|||||||||2
1721668000000|2024-07-22 17:06:40|||||||||4
1721668010000|2024-07-22 17:06:50|||||||||1
1721668020000|2024-07-22 17:07:00|||||||||12
1721668030000|2024-07-22 17:07:10|||||||||2
1721668040000|2024-07-22 17:07:20|||||||||2
1721668050000|2024-07-22 17:07:30|||||||||2
1721668060000|2024-07-22 17:07:40|||||||||1
1721668070000|2024-07-22 17:07:50|||||||||3
1721668080000|2024-07-22 17:08:00|||||||||2
1721668100000|2024-07-22 17:08:20|||||||||3
1721668110000|2024-07-22 17:08:30|||||||||1
1721668130000|2024-07-22 17:08:50|||||||||3
1721668140000|2024-07-22 17:09:00|||||||||5
1721668160000|2024-07-22 17:09:20|||||||||3
1721668170000|2024-07-22 17:09:30|||||||||1
1721668180000|2024-07-22 17:09:40|||||||||1
1721668190000|2024-07-22 17:09:50|||||||||3
1721668200000|2024-07-22 17:10:00|||||||||3
1721668210000|2024-07-22 17:10:10|||||||||1
1721668220000|2024-07-22 17:10:20|||||||||2
1721668230000|2024-07-22 17:10:30|||||||||2
1721668240000|2024-07-22 17:10:40|||||||||1
1721668250000|2024-07-22 17:10:50|||||||||2
1721668260000|2024-07-22 17:11:00|||||||||16
1721668270000|2024-07-22 17:11:10|||||||||165
1721668280000|2024-07-22 17:11:20|15.44|15.28|15.44|15.28|15.45|15.29|15.44|15.28|3
1721668290000|2024-07-22 17:11:30|||||||||4
1721668310000|2024-07-22 17:11:50|||||||||12
1721668320000|2024-07-22 17:12:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|42
1721668330000|2024-07-22 17:12:10|||||||||1
1721668350000|2024-07-22 17:12:30|||||||||3
1721668360000|2024-07-22 17:12:40|||||||||1
1721668370000|2024-07-22 17:12:50|||||||||1
1721668380000|2024-07-22 17:13:00|||||||||16
1721668390000|2024-07-22 17:13:10|||||||||3
1721668400000|2024-07-22 17:13:20|||||||||3
1721668410000|2024-07-22 17:13:30|||||||||3
1721668420000|2024-07-22 17:13:40|||||||||1
1721668440000|2024-07-22 17:14:00|||||||||119
1721668450000|2024-07-22 17:14:10|||||||||23
1721668460000|2024-07-22 17:14:20|||||||||2
1721668470000|2024-07-22 17:14:30|||||||||3
1721668480000|2024-07-22 17:14:40|||||||||3
1721668490000|2024-07-22 17:14:50|||||||||2
1721668510000|2024-07-22 17:15:10|||||||||2
1721668520000|2024-07-22 17:15:20|||||||||2
1721668530000|2024-07-22 17:15:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|120
1721668540000|2024-07-22 17:15:40|15.36|15.2|15.35|15.19|15.36|15.2|15.35|15.19|4
1721668550000|2024-07-22 17:15:50|15.36|15.2|15.35|15.19|15.36|15.2|15.35|15.19|3
1721668560000|2024-07-22 17:16:00|15.36|15.2|15.36|15.2|15.36|15.2|15.35|15.19|0
1721668570000|2024-07-22 17:16:10|15.35|15.19|15.35|15.19|15.4|15.24|15.35|15.19|55
1721668580000|2024-07-22 17:16:20|||||||||1
1721668600000|2024-07-22 17:16:40|||||||||1
1721668610000|2024-07-22 17:16:50|||||||||1
1721668620000|2024-07-22 17:17:00|||||||||1
1721668630000|2024-07-22 17:17:10|||||||||4
1721668650000|2024-07-22 17:17:30|||||||||3
1721668660000|2024-07-22 17:17:40|||||||||2
1721668670000|2024-07-22 17:17:50|||||||||31
1721668690000|2024-07-22 17:18:10|||||||||1
1721668700000|2024-07-22 17:18:20|||||||||4
1721668720000|2024-07-22 17:18:40|||||||||5
1721668730000|2024-07-22 17:18:50|||||||||1
1721668740000|2024-07-22 17:19:00|||||||||2
1721668750000|2024-07-22 17:19:10|||||||||5
1721668760000|2024-07-22 17:19:20|||||||||1
1721668770000|2024-07-22 17:19:30|||||||||11
1721668780000|2024-07-22 17:19:40|||||||||3
1721668790000|2024-07-22 17:19:50|||||||||2
1721668800000|2024-07-22 17:20:00|||||||||121
1721668810000|2024-07-22 17:20:10|||||||||3
1721668820000|2024-07-22 17:20:20|||||||||6
1721668830000|2024-07-22 17:20:30|||||||||5
1721668840000|2024-07-22 17:20:40|||||||||19
1721668850000|2024-07-22 17:20:50|||||||||53
1721668870000|2024-07-22 17:21:10|||||||||5
1721668880000|2024-07-22 17:21:20|||||||||9
1721668900000|2024-07-22 17:21:40|||||||||2
1721668910000|2024-07-22 17:21:50|||||||||1
1721668920000|2024-07-22 17:22:00|||||||||9
1721668930000|2024-07-22 17:22:10|||||||||2
1721668940000|2024-07-22 17:22:20|||||||||11
1721668970000|2024-07-22 17:22:50|||||||||1
1721668980000|2024-07-22 17:23:00|||||||||4
1721669000000|2024-07-22 17:23:20|||||||||5
1721669010000|2024-07-22 17:23:30|||||||||7
1721669020000|2024-07-22 17:23:40|||||||||4
1721669030000|2024-07-22 17:23:50|||||||||1
1721669040000|2024-07-22 17:24:00|||||||||108
1721669050000|2024-07-22 17:24:10|||||||||3
1721669080000|2024-07-22 17:24:40|||||||||54
1721669090000|2024-07-22 17:24:50|||||||||1
1721669100000|2024-07-22 17:25:00|||||||||5
1721669110000|2024-07-22 17:25:10|||||||||5
1721669120000|2024-07-22 17:25:20|||||||||5
1721669130000|2024-07-22 17:25:30|||||||||4
1721669140000|2024-07-22 17:25:40|||||||||9
1721669150000|2024-07-22 17:25:50|||||||||6
1721669160000|2024-07-22 17:26:00|||||||||6
1721669170000|2024-07-22 17:26:10|||||||||7
1721669180000|2024-07-22 17:26:20|||||||||3
1721669190000|2024-07-22 17:26:30|||||||||5
1721669200000|2024-07-22 17:26:40|||||||||41
1721669210000|2024-07-22 17:26:50|||||||||5
1721669220000|2024-07-22 17:27:00|||||||||4
1721669230000|2024-07-22 17:27:10|||||||||5
1721669240000|2024-07-22 17:27:20|||||||||5
1721669250000|2024-07-22 17:27:30|||||||||6
1721669260000|2024-07-22 17:27:40|||||||||6
1721669270000|2024-07-22 17:27:50|||||||||13
1721669280000|2024-07-22 17:28:00|||||||||6
1721669290000|2024-07-22 17:28:10|||||||||4
1721669300000|2024-07-22 17:28:20|||||||||5
1721669310000|2024-07-22 17:28:30|||||||||4
1721669320000|2024-07-22 17:28:40|||||||||5
1721669330000|2024-07-22 17:28:50|||||||||5
1721669340000|2024-07-22 17:29:00|||||||||8
1721669350000|2024-07-22 17:29:10|||||||||109
1721669360000|2024-07-22 17:29:20|||||||||5
1721669370000|2024-07-22 17:29:30|||||||||6
1721669380000|2024-07-22 17:29:40|||||||||4
1721669390000|2024-07-22 17:29:50|||||||||6
1721669400000|2024-07-22 17:30:00|||||||||8
1721669410000|2024-07-22 17:30:10|||||||||6
1721669420000|2024-07-22 17:30:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|42
1721669430000|2024-07-22 17:30:30|15.35|15.19|15.31|15.15|15.35|15.19|15.31|15.15|29
1721669440000|2024-07-22 17:30:40|||||||||210
1721669450000|2024-07-22 17:30:50|15.35|15.19|15.31|15.15|15.35|15.19|15.31|15.15|21
1721669460000|2024-07-22 17:31:00|||||||||4
1721669470000|2024-07-22 17:31:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|7
1721669480000|2024-07-22 17:31:20|||||||||8
1721669490000|2024-07-22 17:31:30|||||||||27
1721669500000|2024-07-22 17:31:40|||||||||5
1721669510000|2024-07-22 17:31:50|||||||||5
1721669520000|2024-07-22 17:32:00|||||||||7
1721669530000|2024-07-22 17:32:10|||||||||149
1721669540000|2024-07-22 17:32:20|||||||||6
1721669550000|2024-07-22 17:32:30|||||||||71
1721669560000|2024-07-22 17:32:40|||||||||5
1721669570000|2024-07-22 17:32:50|||||||||7
1721669580000|2024-07-22 17:33:00|||||||||6
1721669590000|2024-07-22 17:33:10|||||||||78
1721669600000|2024-07-22 17:33:20|||||||||7
1721669610000|2024-07-22 17:33:30|||||||||6
1721669620000|2024-07-22 17:33:40|||||||||5
1721669630000|2024-07-22 17:33:50|||||||||12
1721669640000|2024-07-22 17:34:00|||||||||5
1721669650000|2024-07-22 17:34:10|||||||||7
1721669660000|2024-07-22 17:34:20|||||||||5
1721669670000|2024-07-22 17:34:30|||||||||10
1721669680000|2024-07-22 17:34:40|||||||||22
1721669690000|2024-07-22 17:34:50|||||||||4
1721669700000|2024-07-22 17:35:00|||||||||6
1721669710000|2024-07-22 17:35:10|||||||||5
1721669720000|2024-07-22 17:35:20|||||||||8
1721669730000|2024-07-22 17:35:30|||||||||6
1721669740000|2024-07-22 17:35:40|||||||||6
1721669750000|2024-07-22 17:35:50|||||||||6
1721669760000|2024-07-22 17:36:00|||||||||5
1721669770000|2024-07-22 17:36:10|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|8
1721669780000|2024-07-22 17:36:20|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|6
1721669790000|2024-07-22 17:36:30|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|6
1721669800000|2024-07-22 17:36:40|||||||||7
1721669810000|2024-07-22 17:36:50|||||||||7
1721669820000|2024-07-22 17:37:00|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|19
1721669830000|2024-07-22 17:37:10|||||||||5
1721669840000|2024-07-22 17:37:20|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|7
1721669850000|2024-07-22 17:37:30|||||||||6
1721669860000|2024-07-22 17:37:40|||||||||6
1721669870000|2024-07-22 17:37:50|||||||||7
1721669880000|2024-07-22 17:38:00|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|151
1721669890000|2024-07-22 17:38:10|||||||||7
1721669900000|2024-07-22 17:38:20|||||||||5
1721669910000|2024-07-22 17:38:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|5
1721669920000|2024-07-22 17:38:40|||||||||6
1721669930000|2024-07-22 17:38:50|||||||||5
1721669940000|2024-07-22 17:39:00|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|4
1721669950000|2024-07-22 17:39:10|||||||||6
1721669960000|2024-07-22 17:39:20|||||||||5
1721669970000|2024-07-22 17:39:30|||||||||7
1721669980000|2024-07-22 17:39:40|||||||||5
1721669990000|2024-07-22 17:39:50|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|6
1721670000000|2024-07-22 17:40:00|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|9
1721670020000|2024-07-22 17:40:20|||||||||5
1721670030000|2024-07-22 17:40:30|||||||||5
1721670040000|2024-07-22 17:40:40|||||||||2
1721670060000|2024-07-22 17:41:00|||||||||37
1721670070000|2024-07-22 17:41:10|||||||||4
1721670090000|2024-07-22 17:41:30|||||||||28
1721670100000|2024-07-22 17:41:40|||||||||3
1721670110000|2024-07-22 17:41:50|||||||||7
1721670120000|2024-07-22 17:42:00|||||||||2
1721670130000|2024-07-22 17:42:10|||||||||16
1721670140000|2024-07-22 17:42:20|||||||||6
1721670160000|2024-07-22 17:42:40|||||||||66
1721670170000|2024-07-22 17:42:50|||||||||2
1721670180000|2024-07-22 17:43:00|||||||||1
1721670190000|2024-07-22 17:43:10|||||||||4
1721670200000|2024-07-22 17:43:20|||||||||3
1721670210000|2024-07-22 17:43:30|||||||||1
1721670220000|2024-07-22 17:43:40|||||||||2
1721670230000|2024-07-22 17:43:50|||||||||4
1721670240000|2024-07-22 17:44:00|||||||||3
1721670250000|2024-07-22 17:44:10|||||||||2
1721670260000|2024-07-22 17:44:20|||||||||2
1721670270000|2024-07-22 17:44:30|||||||||7
1721670280000|2024-07-22 17:44:40|||||||||2
1721670290000|2024-07-22 17:44:50|||||||||18
1721670300000|2024-07-22 17:45:00|||||||||21
1721670320000|2024-07-22 17:45:20|||||||||53
1721670330000|2024-07-22 17:45:30|||||||||2
1721670350000|2024-07-22 17:45:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|185
1721670360000|2024-07-22 17:46:00|||||||||5
1721670370000|2024-07-22 17:46:10|||||||||5
1721670380000|2024-07-22 17:46:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|77
1721670390000|2024-07-22 17:46:30|||||||||1
1721670400000|2024-07-22 17:46:40|||||||||1
1721670410000|2024-07-22 17:46:50|||||||||2
1721670420000|2024-07-22 17:47:00|||||||||4
1721670430000|2024-07-22 17:47:10|||||||||1
1721670450000|2024-07-22 17:47:30|||||||||5
1721670460000|2024-07-22 17:47:40|||||||||1
1721670470000|2024-07-22 17:47:50|||||||||5
1721670480000|2024-07-22 17:48:00|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|2
1721670490000|2024-07-22 17:48:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|1
1721670500000|2024-07-22 17:48:20|||||||||17
1721670520000|2024-07-22 17:48:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|1
1721670530000|2024-07-22 17:48:50|||||||||1
1721670540000|2024-07-22 17:49:00|||||||||7
1721670550000|2024-07-22 17:49:10|||||||||2
1721670570000|2024-07-22 17:49:30|||||||||1
1721670580000|2024-07-22 17:49:40|||||||||5
1721670590000|2024-07-22 17:49:50|||||||||1
1721670600000|2024-07-22 17:50:00|||||||||4
1721670610000|2024-07-22 17:50:10|||||||||3
1721670620000|2024-07-22 17:50:20|||||||||3
1721670640000|2024-07-22 17:50:40|||||||||1
1721670650000|2024-07-22 17:50:50|||||||||3
1721670660000|2024-07-22 17:51:00|||||||||6
1721670680000|2024-07-22 17:51:20|||||||||5
1721670700000|2024-07-22 17:51:40|||||||||15
1721670710000|2024-07-22 17:51:50|||||||||2
1721670720000|2024-07-22 17:52:00|||||||||43
1721670730000|2024-07-22 17:52:10|||||||||50
1721670740000|2024-07-22 17:52:20|||||||||13
1721670750000|2024-07-22 17:52:30|||||||||2
1721670760000|2024-07-22 17:52:40|||||||||37
1721670770000|2024-07-22 17:52:50|||||||||53
1721670780000|2024-07-22 17:53:00|||||||||2
1721670800000|2024-07-22 17:53:20|||||||||3
1721670810000|2024-07-22 17:53:30|||||||||3
1721670820000|2024-07-22 17:53:40|||||||||10
1721670830000|2024-07-22 17:53:50|||||||||1
1721670840000|2024-07-22 17:54:00|||||||||3
1721670850000|2024-07-22 17:54:10|||||||||1
1721670860000|2024-07-22 17:54:20|||||||||7
1721670870000|2024-07-22 17:54:30|||||||||6
1721670880000|2024-07-22 17:54:40|||||||||2
1721670890000|2024-07-22 17:54:50|||||||||7
1721670910000|2024-07-22 17:55:10|||||||||19
1721670920000|2024-07-22 17:55:20|||||||||2
1721670930000|2024-07-22 17:55:30|||||||||7
1721670940000|2024-07-22 17:55:40|||||||||78
1721670950000|2024-07-22 17:55:50|||||||||1
1721670960000|2024-07-22 17:56:00|||||||||5
1721670970000|2024-07-22 17:56:10|||||||||6
1721670980000|2024-07-22 17:56:20|||||||||3
1721670990000|2024-07-22 17:56:30|||||||||2
1721671000000|2024-07-22 17:56:40|||||||||11
1721671010000|2024-07-22 17:56:50|||||||||3
1721671020000|2024-07-22 17:57:00|||||||||1
1721671030000|2024-07-22 17:57:10|||||||||9
1721671040000|2024-07-22 17:57:20|||||||||6
1721671050000|2024-07-22 17:57:30|||||||||2
1721671060000|2024-07-22 17:57:40|||||||||3
1721671070000|2024-07-22 17:57:50|||||||||6
1721671080000|2024-07-22 17:58:00|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|12
1721671090000|2024-07-22 17:58:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|429
1721671100000|2024-07-22 17:58:20|||||||||9
1721671120000|2024-07-22 17:58:40|||||||||13
1721671140000|2024-07-22 17:59:00|||||||||1
1721671150000|2024-07-22 17:59:10|||||||||2
1721671170000|2024-07-22 17:59:30|||||||||5
1721671180000|2024-07-22 17:59:40|||||||||6
1721671190000|2024-07-22 17:59:50|||||||||55
1721671200000|2024-07-22 18:00:00|||||||||2
1721671210000|2024-07-22 18:00:10|||||||||11
1721671220000|2024-07-22 18:00:20|||||||||4
1721671230000|2024-07-22 18:00:30|||||||||1
1721671240000|2024-07-22 18:00:40|||||||||2
1721671250000|2024-07-22 18:00:50|||||||||12
1721671260000|2024-07-22 18:01:00|||||||||12
1721671270000|2024-07-22 18:01:10|||||||||2
1721671280000|2024-07-22 18:01:20|||||||||8
1721671290000|2024-07-22 18:01:30|||||||||2
1721671300000|2024-07-22 18:01:40|||||||||3
1721671310000|2024-07-22 18:01:50|||||||||1
1721671320000|2024-07-22 18:02:00|||||||||87
1721671330000|2024-07-22 18:02:10|||||||||4
1721671340000|2024-07-22 18:02:20|||||||||3
1721671350000|2024-07-22 18:02:30|||||||||5
1721671360000|2024-07-22 18:02:40|||||||||3
1721671370000|2024-07-22 18:02:50|||||||||17
1721671380000|2024-07-22 18:03:00|||||||||3
1721671390000|2024-07-22 18:03:10|||||||||12
1721671400000|2024-07-22 18:03:20|||||||||6
1721671410000|2024-07-22 18:03:30|||||||||1
1721671420000|2024-07-22 18:03:40|||||||||4
1721671430000|2024-07-22 18:03:50|||||||||1
1721671440000|2024-07-22 18:04:00|||||||||3
1721671450000|2024-07-22 18:04:10|||||||||2
1721671460000|2024-07-22 18:04:20|||||||||8
1721671470000|2024-07-22 18:04:30|||||||||5
1721671480000|2024-07-22 18:04:40|||||||||1
1721671490000|2024-07-22 18:04:50|||||||||6
1721671500000|2024-07-22 18:05:00|||||||||4
1721671510000|2024-07-22 18:05:10|||||||||1
1721671520000|2024-07-22 18:05:20|||||||||10
1721671530000|2024-07-22 18:05:30|||||||||15
1721671540000|2024-07-22 18:05:40|||||||||2
1721671550000|2024-07-22 18:05:50|||||||||5
1721671560000|2024-07-22 18:06:00|||||||||5
1721671570000|2024-07-22 18:06:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|206
1721671580000|2024-07-22 18:06:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|166
1721671590000|2024-07-22 18:06:30|||||||||51
1721671610000|2024-07-22 18:06:50|||||||||2
1721671620000|2024-07-22 18:07:00|||||||||17
1721671640000|2024-07-22 18:07:20|||||||||2
1721671650000|2024-07-22 18:07:30|||||||||4
1721671660000|2024-07-22 18:07:40|||||||||4
1721671670000|2024-07-22 18:07:50|||||||||4
1721671680000|2024-07-22 18:08:00|||||||||3
1721671690000|2024-07-22 18:08:10|||||||||5
1721671700000|2024-07-22 18:08:20|||||||||9
1721671710000|2024-07-22 18:08:30|||||||||4
1721671720000|2024-07-22 18:08:40|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|2
1721671730000|2024-07-22 18:08:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|19
1721671740000|2024-07-22 18:09:00|||||||||5
1721671750000|2024-07-22 18:09:10|||||||||3
1721671760000|2024-07-22 18:09:20|||||||||4
1721671770000|2024-07-22 18:09:30|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|147
1721671780000|2024-07-22 18:09:40|||||||||1
1721671790000|2024-07-22 18:09:50|||||||||7
1721671800000|2024-07-22 18:10:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|10
1721671810000|2024-07-22 18:10:10|||||||||1
1721671820000|2024-07-22 18:10:20|||||||||5
1721671830000|2024-07-22 18:10:30|||||||||1
1721671850000|2024-07-22 18:10:50|||||||||2
1721671860000|2024-07-22 18:11:00|||||||||3
1721671870000|2024-07-22 18:11:10|||||||||14
1721671880000|2024-07-22 18:11:20|||||||||1
1721671890000|2024-07-22 18:11:30|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|1
1721671900000|2024-07-22 18:11:40|||||||||2
1721671910000|2024-07-22 18:11:50|||||||||9
1721671920000|2024-07-22 18:12:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|3
1721671930000|2024-07-22 18:12:10|||||||||5
1721671940000|2024-07-22 18:12:20|||||||||6
1721671950000|2024-07-22 18:12:30|||||||||1
1721671960000|2024-07-22 18:12:40|||||||||7
1721671970000|2024-07-22 18:12:50|||||||||11
1721671980000|2024-07-22 18:13:00|||||||||5
1721671990000|2024-07-22 18:13:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|7
1721672000000|2024-07-22 18:13:20|||||||||1
1721672010000|2024-07-22 18:13:30|||||||||4
1721672020000|2024-07-22 18:13:40|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|1
1721672030000|2024-07-22 18:13:50|||||||||13
1721672040000|2024-07-22 18:14:00|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|2
1721672050000|2024-07-22 18:14:10|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|3
1721672060000|2024-07-22 18:14:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|1
1721672070000|2024-07-22 18:14:30|||||||||5
1721672080000|2024-07-22 18:14:40|||||||||2
1721672090000|2024-07-22 18:14:50|||||||||6
1721672100000|2024-07-22 18:15:00|||||||||3
1721672110000|2024-07-22 18:15:10|||||||||4
1721672120000|2024-07-22 18:15:20|||||||||3
1721672130000|2024-07-22 18:15:30|||||||||17
1721672140000|2024-07-22 18:15:40|||||||||26
1721672150000|2024-07-22 18:15:50|||||||||2
1721672160000|2024-07-22 18:16:00|||||||||4
1721672170000|2024-07-22 18:16:10|||||||||6
1721672180000|2024-07-22 18:16:20|||||||||4
1721672190000|2024-07-22 18:16:30|||||||||6
1721672200000|2024-07-22 18:16:40|||||||||3
1721672210000|2024-07-22 18:16:50|||||||||7
1721672220000|2024-07-22 18:17:00|||||||||2
1721672230000|2024-07-22 18:17:10|||||||||7
1721672240000|2024-07-22 18:17:20|||||||||8
1721672250000|2024-07-22 18:17:30|||||||||6
1721672260000|2024-07-22 18:17:40|||||||||34
1721672270000|2024-07-22 18:17:50|||||||||7
1721672280000|2024-07-22 18:18:00|||||||||4
1721672290000|2024-07-22 18:18:10|||||||||2
1721672300000|2024-07-22 18:18:20|||||||||10
1721672310000|2024-07-22 18:18:30|||||||||2
1721672320000|2024-07-22 18:18:40|||||||||2
1721672330000|2024-07-22 18:18:50|||||||||8
1721672340000|2024-07-22 18:19:00|||||||||5
1721672350000|2024-07-22 18:19:10|||||||||25
1721672360000|2024-07-22 18:19:20|||||||||2
1721672370000|2024-07-22 18:19:30|||||||||2
1721672380000|2024-07-22 18:19:40|||||||||4
1721672390000|2024-07-22 18:19:50|||||||||6
1721672400000|2024-07-22 18:20:00|||||||||11
1721672410000|2024-07-22 18:20:10|||||||||4
1721672420000|2024-07-22 18:20:20|||||||||1
1721672430000|2024-07-22 18:20:30|||||||||51
1721672440000|2024-07-22 18:20:40|||||||||5
1721672450000|2024-07-22 18:20:50|||||||||17
1721672460000|2024-07-22 18:21:00|||||||||3
1721672470000|2024-07-22 18:21:10|||||||||8
1721672480000|2024-07-22 18:21:20|||||||||2
1721672490000|2024-07-22 18:21:30|||||||||2
1721672500000|2024-07-22 18:21:40|||||||||2
1721672510000|2024-07-22 18:21:50|||||||||6
1721672520000|2024-07-22 18:22:00|||||||||4
1721672530000|2024-07-22 18:22:10|||||||||7
1721672540000|2024-07-22 18:22:20|||||||||5
1721672550000|2024-07-22 18:22:30|||||||||3
1721672560000|2024-07-22 18:22:40|||||||||20
1721672570000|2024-07-22 18:22:50|||||||||5
1721672580000|2024-07-22 18:23:00|||||||||6
1721672590000|2024-07-22 18:23:10|||||||||10
1721672600000|2024-07-22 18:23:20|||||||||18
1721672610000|2024-07-22 18:23:30|||||||||3
1721672620000|2024-07-22 18:23:40|||||||||11
1721672630000|2024-07-22 18:23:50|||||||||6
1721672640000|2024-07-22 18:24:00|||||||||1
1721672650000|2024-07-22 18:24:10|||||||||8
1721672660000|2024-07-22 18:24:20|||||||||1
1721672670000|2024-07-22 18:24:30|||||||||2
1721672680000|2024-07-22 18:24:40|||||||||4
1721672690000|2024-07-22 18:24:50|||||||||2
1721672700000|2024-07-22 18:25:00|||||||||9
1721672720000|2024-07-22 18:25:20|||||||||4
1721672740000|2024-07-22 18:25:40|||||||||7
1721672750000|2024-07-22 18:25:50|||||||||5
1721672760000|2024-07-22 18:26:00|||||||||17
1721672770000|2024-07-22 18:26:10|||||||||6
1721672790000|2024-07-22 18:26:30|||||||||4
1721672800000|2024-07-22 18:26:40|||||||||10
1721672810000|2024-07-22 18:26:50|||||||||3
1721672820000|2024-07-22 18:27:00|||||||||5
1721672830000|2024-07-22 18:27:10|||||||||3
1721672840000|2024-07-22 18:27:20|||||||||1
1721672850000|2024-07-22 18:27:30|||||||||6
1721672860000|2024-07-22 18:27:40|||||||||1
1721672870000|2024-07-22 18:27:50|||||||||20
1721672880000|2024-07-22 18:28:00|||||||||62
1721672890000|2024-07-22 18:28:10|||||||||6
1721672900000|2024-07-22 18:28:20|||||||||2
1721672910000|2024-07-22 18:28:30|||||||||4
1721672920000|2024-07-22 18:28:40|||||||||4
1721672930000|2024-07-22 18:28:50|||||||||4
1721672940000|2024-07-22 18:29:00|||||||||5
1721672950000|2024-07-22 18:29:10|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|46
1721672960000|2024-07-22 18:29:20|||||||||5
1721672970000|2024-07-22 18:29:30|||||||||23
1721672980000|2024-07-22 18:29:40|||||||||1
1721672990000|2024-07-22 18:29:50|||||||||6
1721673000000|2024-07-22 18:30:00|||||||||3
1721673010000|2024-07-22 18:30:10|||||||||3
1721673020000|2024-07-22 18:30:20|||||||||5
1721673040000|2024-07-22 18:30:40|||||||||3
1721673050000|2024-07-22 18:30:50|||||||||3
1721673060000|2024-07-22 18:31:00|||||||||1
1721673070000|2024-07-22 18:31:10|||||||||8
1721673100000|2024-07-22 18:31:40|||||||||3
1721673110000|2024-07-22 18:31:50|||||||||5
1721673120000|2024-07-22 18:32:00|||||||||26
1721673130000|2024-07-22 18:32:10|||||||||4
1721673140000|2024-07-22 18:32:20|||||||||3
1721673150000|2024-07-22 18:32:30|||||||||2
1721673160000|2024-07-22 18:32:40|||||||||2
1721673170000|2024-07-22 18:32:50|||||||||79
1721673180000|2024-07-22 18:33:00|||||||||1
1721673190000|2024-07-22 18:33:10|||||||||50
1721673200000|2024-07-22 18:33:20|||||||||2
1721673210000|2024-07-22 18:33:30|||||||||20
1721673220000|2024-07-22 18:33:40|||||||||3
1721673230000|2024-07-22 18:33:50|||||||||4
1721673240000|2024-07-22 18:34:00|||||||||8
1721673250000|2024-07-22 18:34:10|||||||||3
1721673260000|2024-07-22 18:34:20|||||||||2
1721673270000|2024-07-22 18:34:30|||||||||1
1721673280000|2024-07-22 18:34:40|||||||||5
1721673290000|2024-07-22 18:34:50|||||||||2
1721673300000|2024-07-22 18:35:00|||||||||5
1721673310000|2024-07-22 18:35:10|||||||||12
1721673320000|2024-07-22 18:35:20|||||||||16
1721673330000|2024-07-22 18:35:30|||||||||14
1721673340000|2024-07-22 18:35:40|||||||||7
1721673350000|2024-07-22 18:35:50|||||||||13
1721673360000|2024-07-22 18:36:00|||||||||10
1721673370000|2024-07-22 18:36:10|||||||||20
1721673380000|2024-07-22 18:36:20|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|80
1721673390000|2024-07-22 18:36:30|||||||||7
1721673400000|2024-07-22 18:36:40|||||||||6
1721673410000|2024-07-22 18:36:50|||||||||9
1721673420000|2024-07-22 18:37:00|||||||||5
1721673430000|2024-07-22 18:37:10|||||||||7
1721673440000|2024-07-22 18:37:20|||||||||9
1721673450000|2024-07-22 18:37:30|||||||||7
1721673460000|2024-07-22 18:37:40|||||||||11
1721673470000|2024-07-22 18:37:50|||||||||8
1721673480000|2024-07-22 18:38:00|||||||||4
1721673490000|2024-07-22 18:38:10|||||||||9
1721673500000|2024-07-22 18:38:20|||||||||14
1721673510000|2024-07-22 18:38:30|||||||||6
1721673520000|2024-07-22 18:38:40|||||||||9
1721673530000|2024-07-22 18:38:50|||||||||11
1721673540000|2024-07-22 18:39:00|||||||||5
1721673550000|2024-07-22 18:39:10|||||||||8
1721673560000|2024-07-22 18:39:20|||||||||10
1721673570000|2024-07-22 18:39:30|||||||||7
1721673580000|2024-07-22 18:39:40|||||||||22
1721673590000|2024-07-22 18:39:50|||||||||7
1721673600000|2024-07-22 18:40:00|||||||||10
1721673610000|2024-07-22 18:40:10|||||||||4
1721673620000|2024-07-22 18:40:20|||||||||8
1721673630000|2024-07-22 18:40:30|||||||||9
1721673640000|2024-07-22 18:40:40|||||||||6
1721673650000|2024-07-22 18:40:50|||||||||8
1721673660000|2024-07-22 18:41:00|||||||||6
1721673670000|2024-07-22 18:41:10|||||||||8
1721673680000|2024-07-22 18:41:20|||||||||7
1721673690000|2024-07-22 18:41:30|||||||||6
1721673700000|2024-07-22 18:41:40|||||||||7
1721673710000|2024-07-22 18:41:50|||||||||10
1721673720000|2024-07-22 18:42:00|||||||||5
1721673730000|2024-07-22 18:42:10|||||||||12
1721673740000|2024-07-22 18:42:20|||||||||8
1721673750000|2024-07-22 18:42:30|||||||||6
1721673760000|2024-07-22 18:42:40|||||||||9
1721673770000|2024-07-22 18:42:50|||||||||27
1721673780000|2024-07-22 18:43:00|||||||||74
1721673790000|2024-07-22 18:43:10|||||||||15
1721673800000|2024-07-22 18:43:20|||||||||3
1721673810000|2024-07-22 18:43:30|||||||||4
1721673820000|2024-07-22 18:43:40|||||||||6
1721673830000|2024-07-22 18:43:50|||||||||6
1721673840000|2024-07-22 18:44:00|||||||||9
1721673850000|2024-07-22 18:44:10|||||||||5
1721673860000|2024-07-22 18:44:20|||||||||4
1721673870000|2024-07-22 18:44:30|||||||||6
1721673880000|2024-07-22 18:44:40|||||||||8
1721673890000|2024-07-22 18:44:50|||||||||7
1721673900000|2024-07-22 18:45:00|||||||||20
1721673910000|2024-07-22 18:45:10|||||||||8
1721673920000|2024-07-22 18:45:20|||||||||4
1721673930000|2024-07-22 18:45:30|15.25|15.09|15.21|15.05|15.25|15.09|15.21|15.05|319
1721673940000|2024-07-22 18:45:40|||||||||8
1721673950000|2024-07-22 18:45:50|||||||||6
1721673960000|2024-07-22 18:46:00|||||||||5
1721673970000|2024-07-22 18:46:10|||||||||8
1721673980000|2024-07-22 18:46:20|||||||||7
1721673990000|2024-07-22 18:46:30|||||||||7
1721674000000|2024-07-22 18:46:40|||||||||9
1721674010000|2024-07-22 18:46:50|||||||||6
1721674020000|2024-07-22 18:47:00|||||||||8
1721674030000|2024-07-22 18:47:10|||||||||5
1721674040000|2024-07-22 18:47:20|||||||||4
1721674050000|2024-07-22 18:47:30|||||||||8
1721674060000|2024-07-22 18:47:40|||||||||6
1721674070000|2024-07-22 18:47:50|||||||||6
1721674080000|2024-07-22 18:48:00|||||||||7
1721674090000|2024-07-22 18:48:10|||||||||5
1721674100000|2024-07-22 18:48:20|||||||||9
1721674110000|2024-07-22 18:48:30|||||||||4
1721674120000|2024-07-22 18:48:40|||||||||8
1721674130000|2024-07-22 18:48:50|||||||||7
1721674140000|2024-07-22 18:49:00|||||||||4
1721674150000|2024-07-22 18:49:10|||||||||7
1721674160000|2024-07-22 18:49:20|||||||||5
1721674170000|2024-07-22 18:49:30|||||||||6
1721674180000|2024-07-22 18:49:40|||||||||66
1721674190000|2024-07-22 18:49:50|||||||||21
1721674200000|2024-07-22 18:50:00|||||||||21
1721674210000|2024-07-22 18:50:10|||||||||4
1721674230000|2024-07-22 18:50:30|||||||||3
1721674250000|2024-07-22 18:50:50|||||||||1
1721674260000|2024-07-22 18:51:00|||||||||5
1721674270000|2024-07-22 18:51:10|||||||||5
1721674280000|2024-07-22 18:51:20|||||||||2
1721674290000|2024-07-22 18:51:30|||||||||1
1721674300000|2024-07-22 18:51:40|||||||||2
1721674310000|2024-07-22 18:51:50|||||||||20
1721674320000|2024-07-22 18:52:00|||||||||2
1721674330000|2024-07-22 18:52:10|||||||||1
1721674340000|2024-07-22 18:52:20|||||||||1
1721674350000|2024-07-22 18:52:30|||||||||1
1721674360000|2024-07-22 18:52:40|||||||||5
1721674370000|2024-07-22 18:52:50|||||||||3
1721674380000|2024-07-22 18:53:00|||||||||3
1721674390000|2024-07-22 18:53:10|||||||||150
1721674400000|2024-07-22 18:53:20|||||||||3
1721674410000|2024-07-22 18:53:30|||||||||17
1721674430000|2024-07-22 18:53:50|||||||||5
1721674450000|2024-07-22 18:54:10|||||||||3
1721674460000|2024-07-22 18:54:20|||||||||1
1721674470000|2024-07-22 18:54:30|||||||||2
1721674490000|2024-07-22 18:54:50|||||||||4
1721674500000|2024-07-22 18:55:00|||||||||2
1721674520000|2024-07-22 18:55:20|||||||||3
1721674530000|2024-07-22 18:55:30|||||||||1
1721674540000|2024-07-22 18:55:40|||||||||49
1721674550000|2024-07-22 18:55:50|||||||||9
1721674560000|2024-07-22 18:56:00|||||||||5
1721674570000|2024-07-22 18:56:10|||||||||13
1721674580000|2024-07-22 18:56:20|||||||||4
1721674590000|2024-07-22 18:56:30|||||||||55
1721674600000|2024-07-22 18:56:40|||||||||6
1721674610000|2024-07-22 18:56:50|||||||||18
1721674620000|2024-07-22 18:57:00|||||||||2
1721674640000|2024-07-22 18:57:20|15.23|15.07|15.21|15.05|15.23|15.07|15.21|15.05|65
1721674650000|2024-07-22 18:57:30|15.23|15.07|15.21|15.05|15.23|15.07|15.21|15.05|45
1721674660000|2024-07-22 18:57:40|||||||||5
1721674670000|2024-07-22 18:57:50|||||||||2
1721674680000|2024-07-22 18:58:00|||||||||2
1721674690000|2024-07-22 18:58:10|||||||||1
1721674700000|2024-07-22 18:58:20|||||||||1
1721674710000|2024-07-22 18:58:30|||||||||4
1721674730000|2024-07-22 18:58:50|||||||||1
1721674740000|2024-07-22 18:59:00|||||||||2
1721674750000|2024-07-22 18:59:10|||||||||2
1721674760000|2024-07-22 18:59:20|||||||||2
1721674770000|2024-07-22 18:59:30|||||||||48
1721674780000|2024-07-22 18:59:40|||||||||1
1721674790000|2024-07-22 18:59:50|||||||||4
1721674800000|2024-07-22 19:00:00|15.25|15.09|15.26|15.1|15.26|15.1|15.25|15.09|28
1721674810000|2024-07-22 19:00:10|||||||||109
1721674820000|2024-07-22 19:00:20|||||||||33
1721674840000|2024-07-22 19:00:40|||||||||4
1721674850000|2024-07-22 19:00:50|||||||||3
1721674860000|2024-07-22 19:01:00|||||||||14
1721674880000|2024-07-22 19:01:20|||||||||1
1721674890000|2024-07-22 19:01:30|||||||||6
1721674900000|2024-07-22 19:01:40|||||||||3
1721674910000|2024-07-22 19:01:50|||||||||2
1721674920000|2024-07-22 19:02:00|||||||||2
1721674930000|2024-07-22 19:02:10|||||||||3
1721674950000|2024-07-22 19:02:30|||||||||15
1721674960000|2024-07-22 19:02:40|||||||||3
1721674970000|2024-07-22 19:02:50|||||||||5
1721674980000|2024-07-22 19:03:00|||||||||5
1721674990000|2024-07-22 19:03:10|||||||||2
1721675000000|2024-07-22 19:03:20|||||||||3
1721675010000|2024-07-22 19:03:30|||||||||1
1721675020000|2024-07-22 19:03:40|||||||||8
1721675030000|2024-07-22 19:03:50|||||||||1
1721675040000|2024-07-22 19:04:00|||||||||2
1721675050000|2024-07-22 19:04:10|||||||||1
1721675060000|2024-07-22 19:04:20|||||||||3
1721675070000|2024-07-22 19:04:30|||||||||2
1721675080000|2024-07-22 19:04:40|||||||||1
1721675090000|2024-07-22 19:04:50|||||||||10
1721675100000|2024-07-22 19:05:00|||||||||9
1721675110000|2024-07-22 19:05:10|||||||||9
1721675120000|2024-07-22 19:05:20|||||||||15
1721675130000|2024-07-22 19:05:30|||||||||5
1721675140000|2024-07-22 19:05:40|||||||||4
1721675150000|2024-07-22 19:05:50|||||||||7
1721675160000|2024-07-22 19:06:00|||||||||14
1721675170000|2024-07-22 19:06:10|||||||||6
1721675180000|2024-07-22 19:06:20|||||||||10
1721675190000|2024-07-22 19:06:30|||||||||10
1721675200000|2024-07-22 19:06:40|||||||||37
1721675210000|2024-07-22 19:06:50|||||||||6
1721675220000|2024-07-22 19:07:00|||||||||8
1721675230000|2024-07-22 19:07:10|||||||||9
1721675240000|2024-07-22 19:07:20|||||||||11
1721675250000|2024-07-22 19:07:30|||||||||9
1721675260000|2024-07-22 19:07:40|||||||||64
1721675270000|2024-07-22 19:07:50|||||||||11
1721675280000|2024-07-22 19:08:00|||||||||8
1721675290000|2024-07-22 19:08:10|||||||||3
1721675300000|2024-07-22 19:08:20|||||||||6
1721675310000|2024-07-22 19:08:30|||||||||10
1721675320000|2024-07-22 19:08:40|||||||||6
1721675330000|2024-07-22 19:08:50|||||||||9
1721675340000|2024-07-22 19:09:00|||||||||10
1721675350000|2024-07-22 19:09:10|||||||||5
1721675360000|2024-07-22 19:09:20|||||||||10
1721675370000|2024-07-22 19:09:30|||||||||7
1721675380000|2024-07-22 19:09:40|||||||||7
1721675390000|2024-07-22 19:09:50|||||||||5
1721675400000|2024-07-22 19:10:00|||||||||11
1721675410000|2024-07-22 19:10:10|||||||||7
1721675420000|2024-07-22 19:10:20|||||||||12
1721675430000|2024-07-22 19:10:30|||||||||13
1721675440000|2024-07-22 19:10:40|||||||||15
1721675450000|2024-07-22 19:10:50|||||||||26
1721675460000|2024-07-22 19:11:00|||||||||4
1721675470000|2024-07-22 19:11:10|||||||||5
1721675480000|2024-07-22 19:11:20|||||||||7
1721675490000|2024-07-22 19:11:30|||||||||8
1721675500000|2024-07-22 19:11:40|||||||||11
1721675510000|2024-07-22 19:11:50|||||||||6
1721675520000|2024-07-22 19:12:00|||||||||4
1721675530000|2024-07-22 19:12:10|||||||||4
1721675540000|2024-07-22 19:12:20|15.21|15.05|15.21|15.05|15.21|15.05|15.21|15.05|195
1721675550000|2024-07-22 19:12:30|15.25|15.09|15.21|15.05|15.25|15.09|15.21|15.05|244
1721675560000|2024-07-22 19:12:40|||||||||6
1721675570000|2024-07-22 19:12:50|||||||||4
1721675580000|2024-07-22 19:13:00|||||||||8
1721675590000|2024-07-22 19:13:10|||||||||4
1721675600000|2024-07-22 19:13:20|||||||||5
1721675610000|2024-07-22 19:13:30|||||||||4
1721675620000|2024-07-22 19:13:40|||||||||9
1721675630000|2024-07-22 19:13:50|||||||||9
1721675640000|2024-07-22 19:14:00|||||||||8
1721675650000|2024-07-22 19:14:10|||||||||4
1721675660000|2024-07-22 19:14:20|||||||||4
1721675670000|2024-07-22 19:14:30|||||||||5
1721675680000|2024-07-22 19:14:40|||||||||16
1721675690000|2024-07-22 19:14:50|||||||||8
1721675700000|2024-07-22 19:15:00|||||||||4
1721675710000|2024-07-22 19:15:10|||||||||4
1721675720000|2024-07-22 19:15:20|||||||||141
1721675730000|2024-07-22 19:15:30|||||||||13
1721675740000|2024-07-22 19:15:40|||||||||6
1721675750000|2024-07-22 19:15:50|||||||||4
1721675760000|2024-07-22 19:16:00|||||||||16
1721675770000|2024-07-22 19:16:10|||||||||8
1721675780000|2024-07-22 19:16:20|||||||||8
1721675790000|2024-07-22 19:16:30|||||||||11
1721675800000|2024-07-22 19:16:40|||||||||4
1721675810000|2024-07-22 19:16:50|||||||||8
1721675820000|2024-07-22 19:17:00|||||||||5
1721675830000|2024-07-22 19:17:10|||||||||5
1721675840000|2024-07-22 19:17:20|||||||||18
1721675850000|2024-07-22 19:17:30|||||||||6
1721675860000|2024-07-22 19:17:40|||||||||9
1721675870000|2024-07-22 19:17:50|||||||||10
1721675880000|2024-07-22 19:18:00|||||||||7
1721675890000|2024-07-22 19:18:10|||||||||4
1721675900000|2024-07-22 19:18:20|||||||||6
1721675910000|2024-07-22 19:18:30|||||||||5
1721675920000|2024-07-22 19:18:40|||||||||11
1721675930000|2024-07-22 19:18:50|||||||||10
1721675940000|2024-07-22 19:19:00|||||||||4
1721675950000|2024-07-22 19:19:10|||||||||20
1721675960000|2024-07-22 19:19:20|||||||||9
1721675970000|2024-07-22 19:19:30|||||||||6
1721675980000|2024-07-22 19:19:40|||||||||11
1721675990000|2024-07-22 19:19:50|||||||||29
1721676000000|2024-07-22 19:20:00|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|10
1721676010000|2024-07-22 19:20:10|15.21|15.05|15.25|15.09|15.26|15.1|15.21|15.05|43
1721676020000|2024-07-22 19:20:20|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|0
1721676030000|2024-07-22 19:20:30|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|4
1721676040000|2024-07-22 19:20:40|||||||||51
1721676050000|2024-07-22 19:20:50|||||||||3
1721676060000|2024-07-22 19:21:00|||||||||4
1721676080000|2024-07-22 19:21:20|||||||||1
1721676090000|2024-07-22 19:21:30|||||||||5
1721676100000|2024-07-22 19:21:40|||||||||112
1721676110000|2024-07-22 19:21:50|||||||||27
1721676120000|2024-07-22 19:22:00|||||||||2
1721676130000|2024-07-22 19:22:10|||||||||1
1721676140000|2024-07-22 19:22:20|||||||||7
1721676170000|2024-07-22 19:22:50|||||||||6
1721676190000|2024-07-22 19:23:10|||||||||6
1721676200000|2024-07-22 19:23:20|||||||||4
1721676210000|2024-07-22 19:23:30|||||||||3
1721676220000|2024-07-22 19:23:40|||||||||1
1721676230000|2024-07-22 19:23:50|||||||||6
1721676250000|2024-07-22 19:24:10|||||||||6
1721676260000|2024-07-22 19:24:20|||||||||1
1721676270000|2024-07-22 19:24:30|||||||||2
1721676290000|2024-07-22 19:24:50|||||||||5
1721676300000|2024-07-22 19:25:00|||||||||7
1721676310000|2024-07-22 19:25:10|||||||||1
1721676320000|2024-07-22 19:25:20|||||||||2
1721676330000|2024-07-22 19:25:30|||||||||4
1721676340000|2024-07-22 19:25:40|||||||||2
1721676350000|2024-07-22 19:25:50|||||||||2
1721676360000|2024-07-22 19:26:00|||||||||6
1721676370000|2024-07-22 19:26:10|||||||||5
1721676390000|2024-07-22 19:26:30|||||||||2
1721676400000|2024-07-22 19:26:40|||||||||23
1721676410000|2024-07-22 19:26:50|||||||||97
1721676420000|2024-07-22 19:27:00|15.3|15.14|15.26|15.1|15.3|15.14|15.26|15.1|159
1721676430000|2024-07-22 19:27:10|||||||||6
1721676440000|2024-07-22 19:27:20|||||||||1
1721676460000|2024-07-22 19:27:40|||||||||6
1721676470000|2024-07-22 19:27:50|||||||||2
1721676480000|2024-07-22 19:28:00|||||||||27
1721676500000|2024-07-22 19:28:20|||||||||1
1721676520000|2024-07-22 19:28:40|||||||||8
1721676530000|2024-07-22 19:28:50|||||||||7
1721676540000|2024-07-22 19:29:00|||||||||1
1721676550000|2024-07-22 19:29:10|||||||||2
1721676560000|2024-07-22 19:29:20|||||||||1
1721676570000|2024-07-22 19:29:30|||||||||1
1721676580000|2024-07-22 19:29:40|||||||||8
1721676590000|2024-07-22 19:29:50|||||||||10
1721676600000|2024-07-22 19:30:00|||||||||1
1721676610000|2024-07-22 19:30:10|||||||||1
1721676620000|2024-07-22 19:30:20|||||||||2
1721676630000|2024-07-22 19:30:30|||||||||1
1721676640000|2024-07-22 19:30:40|||||||||45
1721676650000|2024-07-22 19:30:50|||||||||1
1721676660000|2024-07-22 19:31:00|||||||||4
1721676670000|2024-07-22 19:31:10|||||||||2
1721676680000|2024-07-22 19:31:20|||||||||1
1721676690000|2024-07-22 19:31:30|||||||||6
1721676700000|2024-07-22 19:31:40|||||||||17
1721676710000|2024-07-22 19:31:50|||||||||15
1721676720000|2024-07-22 19:32:00|||||||||5
1721676730000|2024-07-22 19:32:10|||||||||5
1721676740000|2024-07-22 19:32:20|||||||||5
1721676750000|2024-07-22 19:32:30|||||||||1
1721676770000|2024-07-22 19:32:50|||||||||2
1721676780000|2024-07-22 19:33:00|||||||||8
1721676790000|2024-07-22 19:33:10|15.21|15.05|15.21|15.05|15.21|15.05|15.21|15.05|119
1721676800000|2024-07-22 19:33:20|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|27
1721676810000|2024-07-22 19:33:30|15.26|15.1|15.26|15.1|15.26|15.1|15.25|15.09|0
1721676830000|2024-07-22 19:33:50|||||||||1
1721676850000|2024-07-22 19:34:10|||||||||2
1721676880000|2024-07-22 19:34:40|||||||||2
1721676890000|2024-07-22 19:34:50|||||||||1
1721676900000|2024-07-22 19:35:00|||||||||3
1721676910000|2024-07-22 19:35:10|||||||||5
1721676920000|2024-07-22 19:35:20|||||||||3
1721676930000|2024-07-22 19:35:30|||||||||2
1721676940000|2024-07-22 19:35:40|||||||||6
1721676960000|2024-07-22 19:36:00|||||||||3
1721676970000|2024-07-22 19:36:10|||||||||1
1721676980000|2024-07-22 19:36:20|||||||||5
1721677010000|2024-07-22 19:36:50|||||||||5
1721677020000|2024-07-22 19:37:00|||||||||5
1721677030000|2024-07-22 19:37:10|||||||||1
1721677040000|2024-07-22 19:37:20|||||||||1
1721677060000|2024-07-22 19:37:40|||||||||4
1721677070000|2024-07-22 19:37:50|||||||||5
1721677090000|2024-07-22 19:38:10|||||||||3
1721677100000|2024-07-22 19:38:20|||||||||2
1721677110000|2024-07-22 19:38:30|||||||||9
1721677120000|2024-07-22 19:38:40|||||||||3
1721677130000|2024-07-22 19:38:50|||||||||6
1721677140000|2024-07-22 19:39:00|||||||||56
1721677150000|2024-07-22 19:39:10|||||||||1
1721677160000|2024-07-22 19:39:20|||||||||2
1721677170000|2024-07-22 19:39:30|||||||||1
1721677180000|2024-07-22 19:39:40|||||||||11
1721677190000|2024-07-22 19:39:50|||||||||8
1721677200000|2024-07-22 19:40:00|||||||||3
1721677230000|2024-07-22 19:40:30|||||||||1
1721677250000|2024-07-22 19:40:50|||||||||12
1721677260000|2024-07-22 19:41:00|||||||||6
1721677270000|2024-07-22 19:41:10|||||||||3
1721677280000|2024-07-22 19:41:20|||||||||6
1721677290000|2024-07-22 19:41:30|||||||||5
1721677300000|2024-07-22 19:41:40|||||||||6
1721677310000|2024-07-22 19:41:50|||||||||11
1721677320000|2024-07-22 19:42:00|||||||||5
1721677330000|2024-07-22 19:42:10|||||||||10
1721677340000|2024-07-22 19:42:20|||||||||13
1721677350000|2024-07-22 19:42:30|||||||||10
1721677360000|2024-07-22 19:42:40|||||||||5
1721677370000|2024-07-22 19:42:50|||||||||12
1721677380000|2024-07-22 19:43:00|||||||||4
1721677390000|2024-07-22 19:43:10|||||||||5
1721677400000|2024-07-22 19:43:20|||||||||8
1721677410000|2024-07-22 19:43:30|||||||||10
1721677420000|2024-07-22 19:43:40|||||||||148
1721677430000|2024-07-22 19:43:50|||||||||51
1721677440000|2024-07-22 19:44:00|||||||||59
1721677450000|2024-07-22 19:44:10|||||||||13
1721677460000|2024-07-22 19:44:20|||||||||4
1721677470000|2024-07-22 19:44:30|||||||||13
1721677480000|2024-07-22 19:44:40|||||||||10
1721677490000|2024-07-22 19:44:50|||||||||100
1721677500000|2024-07-22 19:45:00|||||||||15
1721677510000|2024-07-22 19:45:10|||||||||5
1721677520000|2024-07-22 19:45:20|||||||||10
1721677530000|2024-07-22 19:45:30|||||||||128
1721677540000|2024-07-22 19:45:40|||||||||8
1721677550000|2024-07-22 19:45:50|||||||||14
1721677560000|2024-07-22 19:46:00|||||||||25
1721677570000|2024-07-22 19:46:10|||||||||3
1721677580000|2024-07-22 19:46:20|||||||||18
1721677590000|2024-07-22 19:46:30|||||||||16
1721677600000|2024-07-22 19:46:40|||||||||20
1721677610000|2024-07-22 19:46:50|||||||||7
1721677620000|2024-07-22 19:47:00|||||||||12
1721677630000|2024-07-22 19:47:10|||||||||53
1721677640000|2024-07-22 19:47:20|||||||||18
1721677650000|2024-07-22 19:47:30|||||||||10
1721677660000|2024-07-22 19:47:40|||||||||19
1721677670000|2024-07-22 19:47:50|||||||||41
1721677680000|2024-07-22 19:48:00|||||||||98
1721677690000|2024-07-22 19:48:10|||||||||48
1721677700000|2024-07-22 19:48:20|||||||||33
1721677710000|2024-07-22 19:48:30|||||||||20
1721677720000|2024-07-22 19:48:40|||||||||9
1721677730000|2024-07-22 19:48:50|||||||||24
1721677740000|2024-07-22 19:49:00|||||||||13
1721677750000|2024-07-22 19:49:10|||||||||14
1721677760000|2024-07-22 19:49:20|||||||||15
1721677770000|2024-07-22 19:49:30|||||||||32
1721677780000|2024-07-22 19:49:40|||||||||22
1721677790000|2024-07-22 19:49:50|||||||||14
1721677800000|2024-07-22 19:50:00|||||||||67
1721677810000|2024-07-22 19:50:10|||||||||253
1721677820000|2024-07-22 19:50:20|||||||||77
1721677830000|2024-07-22 19:50:30|||||||||41
1721677840000|2024-07-22 19:50:40|||||||||37
1721677850000|2024-07-22 19:50:50|||||||||39
1721677860000|2024-07-22 19:51:00|||||||||18
1721677870000|2024-07-22 19:51:10|||||||||34
1721677880000|2024-07-22 19:51:20|||||||||12
1721677890000|2024-07-22 19:51:30|||||||||21
1721677900000|2024-07-22 19:51:40|||||||||62
1721677910000|2024-07-22 19:51:50|||||||||18
1721677920000|2024-07-22 19:52:00|||||||||18
1721677930000|2024-07-22 19:52:10|||||||||12
1721677940000|2024-07-22 19:52:20|||||||||42
1721677950000|2024-07-22 19:52:30|||||||||7
1721677960000|2024-07-22 19:52:40|||||||||16
1721677970000|2024-07-22 19:52:50|||||||||71
1721677980000|2024-07-22 19:53:00|||||||||56
1721677990000|2024-07-22 19:53:10|||||||||33
1721678000000|2024-07-22 19:53:20|||||||||30
1721678010000|2024-07-22 19:53:30|||||||||18
1721678020000|2024-07-22 19:53:40|||||||||15
1721678030000|2024-07-22 19:53:50|||||||||29
1721678040000|2024-07-22 19:54:00|||||||||19
1721678050000|2024-07-22 19:54:10|||||||||41
1721678060000|2024-07-22 19:54:20|||||||||22
1721678070000|2024-07-22 19:54:30|||||||||63
1721678080000|2024-07-22 19:54:40|||||||||183
1721678090000|2024-07-22 19:54:50|||||||||114
1721678100000|2024-07-22 19:55:00|||||||||79
1721678110000|2024-07-22 19:55:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|140
1721678120000|2024-07-22 19:55:20|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|138
1721678130000|2024-07-22 19:55:30|||||||||60
1721678140000|2024-07-22 19:55:40|||||||||68
1721678150000|2024-07-22 19:55:50|||||||||49
1721678160000|2024-07-22 19:56:00|||||||||42
1721678170000|2024-07-22 19:56:10|||||||||25
1721678180000|2024-07-22 19:56:20|15.3|15.14|15.26|15.1|15.3|15.14|15.26|15.1|1163
1721678190000|2024-07-22 19:56:30|||||||||53
1721678200000|2024-07-22 19:56:40|||||||||19
1721678210000|2024-07-22 19:56:50|||||||||28
1721678220000|2024-07-22 19:57:00|||||||||182
1721678230000|2024-07-22 19:57:10|||||||||42
1721678240000|2024-07-22 19:57:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|197
1721678250000|2024-07-22 19:57:30|||||||||32
1721678260000|2024-07-22 19:57:40|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|79
1721678270000|2024-07-22 19:57:50|||||||||53
1721678280000|2024-07-22 19:58:00|||||||||170
1721678290000|2024-07-22 19:58:10|||||||||60
1721678300000|2024-07-22 19:58:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|63
1721678310000|2024-07-22 19:58:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|68
1721678320000|2024-07-22 19:58:40|||||||||77
1721678330000|2024-07-22 19:58:50|||||||||62
1721678340000|2024-07-22 19:59:00|||||||||207
1721678350000|2024-07-22 19:59:10|||||||||424
1721678360000|2024-07-22 19:59:20|||||||||275
1721678370000|2024-07-22 19:59:30|15.29|15.13|15.25|15.09|15.3|15.14|15.25|15.09|251
1721678380000|2024-07-22 19:59:40|||||||||318
1721678390000|2024-07-22 19:59:50|15.29|15.13|15.25|15.09|15.29|15.13|15.25|15.09|1007
1721678400000|2024-07-22 20:00:00|15.29|15.13|15.25|15.09|15.29|15.13|15.25|15.09|97
1721678410000|2024-07-22 20:00:10|||||||||16
1721678420000|2024-07-22 20:00:20|||||||||54
1721678430000|2024-07-22 20:00:30|||||||||14
1721678440000|2024-07-22 20:00:40|||||||||18
1721678450000|2024-07-22 20:00:50|||||||||15
1721678460000|2024-07-22 20:01:00|||||||||11
1721678470000|2024-07-22 20:01:10|||||||||2
1721678480000|2024-07-22 20:01:20|||||||||3
1721678490000|2024-07-22 20:01:30|||||||||13
1721678500000|2024-07-22 20:01:40|||||||||27
1721678510000|2024-07-22 20:01:50|||||||||2
1721678520000|2024-07-22 20:02:00|||||||||8
1721678530000|2024-07-22 20:02:10|||||||||5
1721678540000|2024-07-22 20:02:20|||||||||36
1721678550000|2024-07-22 20:02:30|15.29|15.13|15.25|15.09|15.29|15.13|15.25|15.09|499
1721678560000|2024-07-22 20:02:40|||||||||1
1721678570000|2024-07-22 20:02:50|||||||||4
1721678580000|2024-07-22 20:03:00|||||||||4
1721678590000|2024-07-22 20:03:10|||||||||10
1721678600000|2024-07-22 20:03:20|||||||||5
1721678610000|2024-07-22 20:03:30|||||||||4
1721678620000|2024-07-22 20:03:40|||||||||6
1721678630000|2024-07-22 20:03:50|||||||||8
1721678640000|2024-07-22 20:04:00|||||||||4
1721678650000|2024-07-22 20:04:10|||||||||2
1721678660000|2024-07-22 20:04:20|||||||||12
1721678670000|2024-07-22 20:04:30|||||||||5
1721678680000|2024-07-22 20:04:40|||||||||8
1721678690000|2024-07-22 20:04:50|||||||||3
1721678700000|2024-07-22 20:05:00|||||||||6
1721678710000|2024-07-22 20:05:10|||||||||10
1721678720000|2024-07-22 20:05:20|||||||||15
1721678730000|2024-07-22 20:05:30|||||||||22
1721678740000|2024-07-22 20:05:40|||||||||11
1721678750000|2024-07-22 20:05:50|||||||||14
1721678760000|2024-07-22 20:06:00|||||||||16
1721678770000|2024-07-22 20:06:10|||||||||4
1721678780000|2024-07-22 20:06:20|||||||||20
1721678790000|2024-07-22 20:06:30|||||||||4
1721678800000|2024-07-22 20:06:40|||||||||5
1721678810000|2024-07-22 20:06:50|||||||||6
1721678820000|2024-07-22 20:07:00|||||||||7
1721678830000|2024-07-22 20:07:10|||||||||3
1721678840000|2024-07-22 20:07:20|||||||||16
1721678850000|2024-07-22 20:07:30|||||||||20
1721678860000|2024-07-22 20:07:40|||||||||4
1721678870000|2024-07-22 20:07:50|||||||||52
1721678880000|2024-07-22 20:08:00|||||||||44
1721678890000|2024-07-22 20:08:10|||||||||86
1721678900000|2024-07-22 20:08:20|||||||||5
1721678910000|2024-07-22 20:08:30|||||||||5
1721678920000|2024-07-22 20:08:40|||||||||2
1721678930000|2024-07-22 20:08:50|||||||||9
1721678940000|2024-07-22 20:09:00|||||||||25
1721678950000|2024-07-22 20:09:10|||||||||4
1721678960000|2024-07-22 20:09:20|||||||||8
1721678970000|2024-07-22 20:09:30|||||||||3
1721678980000|2024-07-22 20:09:40|||||||||4
1721678990000|2024-07-22 20:09:50|||||||||10
1721679000000|2024-07-22 20:10:00|||||||||6
1721679010000|2024-07-22 20:10:10|||||||||4
1721679020000|2024-07-22 20:10:20|||||||||7
1721679030000|2024-07-22 20:10:30|||||||||3
1721679040000|2024-07-22 20:10:40|||||||||5
1721679050000|2024-07-22 20:10:50|||||||||5
1721679060000|2024-07-22 20:11:00|||||||||4
1721679070000|2024-07-22 20:11:10|||||||||5
1721679080000|2024-07-22 20:11:20|||||||||7
1721679090000|2024-07-22 20:11:30|||||||||5
1721679100000|2024-07-22 20:11:40|||||||||32
1721679110000|2024-07-22 20:11:50|||||||||24
1721679120000|2024-07-22 20:12:00|||||||||11
1721679130000|2024-07-22 20:12:10|||||||||5
1721679140000|2024-07-22 20:12:20|||||||||8
1721679150000|2024-07-22 20:12:30|||||||||7
1721679160000|2024-07-22 20:12:40|||||||||5
1721679170000|2024-07-22 20:12:50|||||||||4
1721679180000|2024-07-22 20:13:00|||||||||2
1721679190000|2024-07-22 20:13:10|||||||||8
1721679200000|2024-07-22 20:13:20|||||||||8
1721679210000|2024-07-22 20:13:30|||||||||4
1721679220000|2024-07-22 20:13:40|||||||||5
1721679230000|2024-07-22 20:13:50|||||||||51
1721679240000|2024-07-22 20:14:00|||||||||13
1721679250000|2024-07-22 20:14:10|||||||||9
1721679260000|2024-07-22 20:14:20|||||||||6
1721679270000|2024-07-22 20:14:30|||||||||43
1721679280000|2024-07-22 20:14:40|||||||||8
1721679290000|2024-07-22 20:14:50|||||||||17
1721680340000|2024-07-22 20:32:20|||||||||1
1721680360000|2024-07-22 20:32:40|||||||||36
1721680560000|2024-07-22 20:36:00|||||||||8
1721680580000|2024-07-22 20:36:20|||||||||1
1721680610000|2024-07-22 20:36:50|||||||||2
1721680620000|2024-07-22 20:37:00|||||||||2
1721680630000|2024-07-22 20:37:10|||||||||2
1721680640000|2024-07-22 20:37:20|||||||||2
1721680650000|2024-07-22 20:37:30|||||||||3
1721680660000|2024-07-22 20:37:40|||||||||8
1721680670000|2024-07-22 20:37:50|||||||||6
1721680680000|2024-07-22 20:38:00|||||||||2
1721680690000|2024-07-22 20:38:10|||||||||20
1721680730000|2024-07-22 20:38:50|||||||||10
1721680760000|2024-07-22 20:39:20|||||||||3
1721680790000|2024-07-22 20:39:50|||||||||1
1721680800000|2024-07-22 20:40:00|||||||||1
1721680810000|2024-07-22 20:40:10|||||||||3
1721680820000|2024-07-22 20:40:20|||||||||1
1721680830000|2024-07-22 20:40:30|||||||||4
1721680840000|2024-07-22 20:40:40|||||||||1
1721680900000|2024-07-22 20:41:40|||||||||84
1721680910000|2024-07-22 20:41:50|||||||||5
1721680920000|2024-07-22 20:42:00|||||||||4
1721681110000|2024-07-22 20:45:10|||||||||1
1721681170000|2024-07-22 20:46:10|||||||||1
1721681230000|2024-07-22 20:47:10|||||||||1
1721681270000|2024-07-22 20:47:50|||||||||11
1721681390000|2024-07-22 20:49:50|||||||||20
1721681430000|2024-07-22 20:50:30|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|86
1721681510000|2024-07-22 20:51:50|||||||||7
1721681520000|2024-07-22 20:52:00|||||||||7
1721681570000|2024-07-22 20:52:50|||||||||2
1721681610000|2024-07-22 20:53:30|||||||||1
1721681630000|2024-07-22 20:53:50|||||||||5
1721681640000|2024-07-22 20:54:00|||||||||4
1721681700000|2024-07-22 20:55:00|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|541
1721681710000|2024-07-22 20:55:10|||||||||2
1721681720000|2024-07-22 20:55:20|15.3|15.14|15.34|15.18|15.34|15.18|15.3|15.14|84
1721681770000|2024-07-22 20:56:10|||||||||1
1721681830000|2024-07-22 20:57:10|||||||||2
1721681860000|2024-07-22 20:57:40|||||||||14
1721681870000|2024-07-22 20:57:50|||||||||1
1721681910000|2024-07-22 20:58:30|||||||||1
1721681940000|2024-07-22 20:59:00|||||||||2
1721681950000|2024-07-22 20:59:10|||||||||1
1721681990000|2024-07-22 20:59:50|||||||||2
1721685610000|2024-07-22 22:00:10|||||||||1
1721685660000|2024-07-22 22:01:00|||||||||10
1721685810000|2024-07-22 22:03:30|||||||||1
1721685970000|2024-07-22 22:06:10|||||||||25
1721686060000|2024-07-22 22:07:40|||||||||1
1721686230000|2024-07-22 22:10:30|||||||||8
1721686260000|2024-07-22 22:11:00|||||||||2
1721686310000|2024-07-22 22:11:50|||||||||22
1721686400000|2024-07-22 22:13:20|||||||||3
1721687030000|2024-07-22 22:23:50|||||||||12
1721687050000|2024-07-22 22:24:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721687410000|2024-07-22 22:30:10|||||||||16
1721687450000|2024-07-22 22:30:50|||||||||10
1721687720000|2024-07-22 22:35:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|21
1721687800000|2024-07-22 22:36:40|||||||||5
1721687810000|2024-07-22 22:36:50|||||||||5
1721689370000|2024-07-22 23:02:50|||||||||25
1721691350000|2024-07-22 23:35:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|11
1721691360000|2024-07-22 23:36:00|15.39|15.23|15.37|15.21|15.39|15.23|15.37|15.21|198
1721691370000|2024-07-22 23:36:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721691570000|2024-07-22 23:39:30|||||||||1
1721691690000|2024-07-22 23:41:30|15.37|15.21|15.39|15.23|15.39|15.23|15.37|15.21|27
1721691770000|2024-07-22 23:42:50|||||||||4
1721691940000|2024-07-22 23:45:40|||||||||6
1721691950000|2024-07-22 23:45:50|||||||||1
1721692020000|2024-07-22 23:47:00|||||||||1
1721692110000|2024-07-22 23:48:30|||||||||1
1721692570000|2024-07-22 23:56:10|||||||||4
1721692790000|2024-07-22 23:59:50|||||||||22
1721692800000|2024-07-23 00:00:00|||||||||2
1721692810000|2024-07-23 00:00:10|||||||||3
1721692820000|2024-07-23 00:00:20|||||||||3
1721692830000|2024-07-23 00:00:30|||||||||3
1721692840000|2024-07-23 00:00:40|||||||||3
1721692850000|2024-07-23 00:00:50|||||||||4
1721692860000|2024-07-23 00:01:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|13
1721692870000|2024-07-23 00:01:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|11
1721692930000|2024-07-23 00:02:10|||||||||10
1721692950000|2024-07-23 00:02:30|||||||||2
1721692960000|2024-07-23 00:02:40|||||||||4
1721692970000|2024-07-23 00:02:50|||||||||2
1721692980000|2024-07-23 00:03:00|||||||||2
1721693020000|2024-07-23 00:03:40|||||||||3
1721693030000|2024-07-23 00:03:50|||||||||2
1721693090000|2024-07-23 00:04:50|||||||||19
1721693120000|2024-07-23 00:05:20|||||||||4
1721693130000|2024-07-23 00:05:30|||||||||10
1721693140000|2024-07-23 00:05:40|||||||||21
1721693390000|2024-07-23 00:09:50|||||||||9
1721693530000|2024-07-23 00:12:10|||||||||3
1721693690000|2024-07-23 00:14:50|||||||||2
1721694000000|2024-07-23 00:20:00|||||||||2
1721694020000|2024-07-23 00:20:20|||||||||3
1721694080000|2024-07-23 00:21:20|||||||||1
1721694480000|2024-07-23 00:28:00|||||||||6
1721694570000|2024-07-23 00:29:30|||||||||2
1721695820000|2024-07-23 00:50:20|||||||||2
1721697300000|2024-07-23 01:15:00|15.35|15.19|15.34|15.18|15.35|15.19|15.34|15.18|58
1721697330000|2024-07-23 01:15:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721697720000|2024-07-23 01:22:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1721697730000|2024-07-23 01:22:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721697830000|2024-07-23 01:23:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1721697840000|2024-07-23 01:24:00|15.35|15.19|15.34|15.18|15.35|15.19|15.34|15.18|0
1721697850000|2024-07-23 01:24:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|61
1721697950000|2024-07-23 01:25:50|||||||||1
1721698170000|2024-07-23 01:29:30|||||||||1
1721698560000|2024-07-23 01:36:00|15.34|15.18|15.3|15.14|15.34|15.18|15.3|15.14|20
1721698660000|2024-07-23 01:37:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|9
1721698670000|2024-07-23 01:37:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|4
1721698850000|2024-07-23 01:40:50|||||||||25
1721698930000|2024-07-23 01:42:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721699720000|2024-07-23 01:55:20|||||||||1
1721699960000|2024-07-23 01:59:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1721700210000|2024-07-23 02:03:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721700820000|2024-07-23 02:13:40|15.39|15.23|15.35|15.19|15.39|15.23|15.35|15.19|8
1721701060000|2024-07-23 02:17:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|0
1721701090000|2024-07-23 02:18:10|15.35|15.19|15.37|15.21|15.37|15.21|15.35|15.19|2
1721701130000|2024-07-23 02:18:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721701220000|2024-07-23 02:20:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|2
1721701630000|2024-07-23 02:27:10|||||||||1
1721703620000|2024-07-23 03:00:20|||||||||1
1721704560000|2024-07-23 03:16:00|15.39|15.23|15.39|15.23|15.39|15.23|15.35|15.19|46
1721704820000|2024-07-23 03:20:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|5
1721704830000|2024-07-23 03:20:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|7
1721704930000|2024-07-23 03:22:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721704990000|2024-07-23 03:23:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721705010000|2024-07-23 03:23:30|||||||||3
1721705310000|2024-07-23 03:28:30|||||||||1
1721705490000|2024-07-23 03:31:30|||||||||1
1721706400000|2024-07-23 03:46:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|159
1721706460000|2024-07-23 03:47:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721706470000|2024-07-23 03:47:50|||||||||1
1721706690000|2024-07-23 03:51:30|||||||||101
1721706740000|2024-07-23 03:52:20|||||||||1
1721707230000|2024-07-23 04:00:30|||||||||1
1721707940000|2024-07-23 04:12:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|3
1721707950000|2024-07-23 04:12:30|||||||||1
1721708170000|2024-07-23 04:16:10|||||||||1
1721708730000|2024-07-23 04:25:30|||||||||1
1721709030000|2024-07-23 04:30:30|15.35|15.19|15.39|15.23|15.39|15.23|15.35|15.19|246
1721709040000|2024-07-23 04:30:40|||||||||1
1721710620000|2024-07-23 04:57:00|15.37|15.21|15.37|15.21|15.37|15.21|15.35|15.19|9
1721710630000|2024-07-23 04:57:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|2
1721710690000|2024-07-23 04:58:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|0
1721710740000|2024-07-23 04:59:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721711810000|2024-07-23 05:16:50|15.37|15.21|15.39|15.23|15.39|15.23|15.37|15.21|3
1721712890000|2024-07-23 05:34:50|||||||||1
1721713340000|2024-07-23 05:42:20|||||||||3
1721713540000|2024-07-23 05:45:40|||||||||15
1721713690000|2024-07-23 05:48:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721713700000|2024-07-23 05:48:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|56
1721713750000|2024-07-23 05:49:10|||||||||63
1721713760000|2024-07-23 05:49:20|15.48|15.32|15.46|15.3|15.48|15.32|15.44|15.28|60
1721713900000|2024-07-23 05:51:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721713920000|2024-07-23 05:52:00|15.39|15.23|15.42|15.26|15.42|15.26|15.39|15.23|60
1721713930000|2024-07-23 05:52:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721714440000|2024-07-23 06:00:40|15.41|15.25|15.42|15.26|15.44|15.28|15.4|15.24|17
1721714450000|2024-07-23 06:00:50|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|1
1721714460000|2024-07-23 06:01:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721714490000|2024-07-23 06:01:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|8
1721714510000|2024-07-23 06:01:50|||||||||1
1721714520000|2024-07-23 06:02:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721714560000|2024-07-23 06:02:40|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|0
1721714570000|2024-07-23 06:02:50|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|0
1721714590000|2024-07-23 06:03:10|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|0
1721714600000|2024-07-23 06:03:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721714610000|2024-07-23 06:03:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1721714620000|2024-07-23 06:03:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721714630000|2024-07-23 06:03:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|2
1721714650000|2024-07-23 06:04:10|||||||||5
1721714720000|2024-07-23 06:05:20|15.4|15.24|15.4|15.24|15.4|15.24|15.39|15.23|0
1721714730000|2024-07-23 06:05:30|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|0
1721714740000|2024-07-23 06:05:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721714760000|2024-07-23 06:06:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|13
1721714800000|2024-07-23 06:06:40|||||||||1
1721714810000|2024-07-23 06:06:50|||||||||10
1721714910000|2024-07-23 06:08:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|4
1721714950000|2024-07-23 06:09:10|||||||||1
1721715020000|2024-07-23 06:10:20|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|0
1721715060000|2024-07-23 06:11:00|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|0
1721715070000|2024-07-23 06:11:10|15.4|15.24|15.44|15.28|15.44|15.28|15.4|15.24|26
1721715080000|2024-07-23 06:11:20|15.42|15.26|15.44|15.28|15.44|15.28|15.42|15.26|6
1721715240000|2024-07-23 06:14:00|||||||||1
1721715310000|2024-07-23 06:15:10|15.47|15.31|15.46|15.3|15.47|15.31|15.46|15.3|50
1721715330000|2024-07-23 06:15:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1721715340000|2024-07-23 06:15:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721715350000|2024-07-23 06:15:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721715370000|2024-07-23 06:16:10|15.46|15.3|15.46|15.3|15.48|15.32|15.46|15.3|78
1721715380000|2024-07-23 06:16:20|15.44|15.28|15.48|15.32|15.48|15.32|15.44|15.28|5
1721715400000|2024-07-23 06:16:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721715410000|2024-07-23 06:16:50|||||||||1
1721715460000|2024-07-23 06:17:40|15.44|15.28|15.45|15.29|15.45|15.29|15.44|15.28|27
1721715470000|2024-07-23 06:17:50|15.49|15.33|15.47|15.31|15.49|15.33|15.44|15.28|28
1721715490000|2024-07-23 06:18:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721715850000|2024-07-23 06:24:10|||||||||3
1721715880000|2024-07-23 06:24:40|||||||||1
1721715900000|2024-07-23 06:25:00|||||||||1
1721715950000|2024-07-23 06:25:50|||||||||1
1721715980000|2024-07-23 06:26:20|15.45|15.29|15.47|15.31|15.47|15.31|15.45|15.29|53
1721716010000|2024-07-23 06:26:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721716020000|2024-07-23 06:27:00|||||||||1
1721716050000|2024-07-23 06:27:30|||||||||2
1721716070000|2024-07-23 06:27:50|||||||||1
1721716110000|2024-07-23 06:28:30|||||||||1
1721716140000|2024-07-23 06:29:00|||||||||1
1721716170000|2024-07-23 06:29:30|||||||||1
1721716180000|2024-07-23 06:29:40|||||||||1
1721716230000|2024-07-23 06:30:30|||||||||1
1721716240000|2024-07-23 06:30:40|||||||||1
1721716250000|2024-07-23 06:30:50|||||||||2
1721716280000|2024-07-23 06:31:20|||||||||1
1721716330000|2024-07-23 06:32:10|||||||||1
1721716380000|2024-07-23 06:33:00|||||||||1
1721716420000|2024-07-23 06:33:40|||||||||1
1721716450000|2024-07-23 06:34:10|||||||||2
1721716470000|2024-07-23 06:34:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|3
1721716490000|2024-07-23 06:34:50|||||||||3
1721716550000|2024-07-23 06:35:50|||||||||1
1721716570000|2024-07-23 06:36:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|15
1721716620000|2024-07-23 06:37:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|13
1721716660000|2024-07-23 06:37:40|15.49|15.33|15.53|15.37|15.53|15.37|15.49|15.33|65
1721716690000|2024-07-23 06:38:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|29
1721716740000|2024-07-23 06:39:00|||||||||5
1721716830000|2024-07-23 06:40:30|||||||||96
1721716860000|2024-07-23 06:41:00|||||||||1
1721716980000|2024-07-23 06:43:00|||||||||2
1721717060000|2024-07-23 06:44:20|||||||||2
1721717070000|2024-07-23 06:44:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|4
1721717200000|2024-07-23 06:46:40|||||||||2
1721717250000|2024-07-23 06:47:30|||||||||1
1721717260000|2024-07-23 06:47:40|||||||||2
1721717400000|2024-07-23 06:50:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1721717450000|2024-07-23 06:50:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|101
1721717470000|2024-07-23 06:51:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721717540000|2024-07-23 06:52:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721717560000|2024-07-23 06:52:40|15.44|15.28|15.4|15.24|15.44|15.28|15.4|15.24|176
1721717600000|2024-07-23 06:53:20|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|0
1721717610000|2024-07-23 06:53:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721717660000|2024-07-23 06:54:20|||||||||2
1721717670000|2024-07-23 06:54:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1
1721717680000|2024-07-23 06:54:40|||||||||1
1721717690000|2024-07-23 06:54:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1721717700000|2024-07-23 06:55:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|2
1721717710000|2024-07-23 06:55:10|15.4|15.24|15.42|15.26|15.44|15.28|15.4|15.24|25
1721717720000|2024-07-23 06:55:20|15.44|15.28|15.42|15.26|15.44|15.28|15.42|15.26|0
1721717740000|2024-07-23 06:55:40|15.4|15.24|15.44|15.28|15.44|15.28|15.4|15.24|21
1721717760000|2024-07-23 06:56:00|15.4|15.24|15.4|15.24|15.42|15.26|15.4|15.24|12
1721717810000|2024-07-23 06:56:50|15.42|15.26|15.42|15.26|15.42|15.26|15.4|15.24|65
1721717850000|2024-07-23 06:57:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721717860000|2024-07-23 06:57:40|||||||||3
1721717890000|2024-07-23 06:58:10|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|9
1721717900000|2024-07-23 06:58:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721717910000|2024-07-23 06:58:30|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|0
1721717990000|2024-07-23 06:59:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721718000000|2024-07-23 07:00:00|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|1
1721718060000|2024-07-23 07:01:00|||||||||2
1721718170000|2024-07-23 07:02:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|7
1721718180000|2024-07-23 07:03:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|9
1721718190000|2024-07-23 07:03:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721718200000|2024-07-23 07:03:20|15.42|15.26|15.44|15.28|15.44|15.28|15.42|15.26|4
1721718220000|2024-07-23 07:03:40|||||||||1
1721718270000|2024-07-23 07:04:30|||||||||2
1721718390000|2024-07-23 07:06:30|||||||||12
1721718470000|2024-07-23 07:07:50|||||||||2
1721718610000|2024-07-23 07:10:10|||||||||9
1721718620000|2024-07-23 07:10:20|||||||||1
1721718640000|2024-07-23 07:10:40|||||||||2
1721718670000|2024-07-23 07:11:10|||||||||2
1721718680000|2024-07-23 07:11:20|||||||||5
1721718690000|2024-07-23 07:11:30|||||||||1
1721718700000|2024-07-23 07:11:40|||||||||4
1721718870000|2024-07-23 07:14:30|||||||||3
1721718910000|2024-07-23 07:15:10|15.49|15.33|15.49|15.33|15.49|15.33|15.44|15.28|17
1721718920000|2024-07-23 07:15:20|15.47|15.31|15.49|15.33|15.49|15.33|15.47|15.31|6
1721718940000|2024-07-23 07:15:40|15.47|15.31|15.49|15.33|15.49|15.33|15.47|15.31|5
1721718980000|2024-07-23 07:16:20|15.44|15.28|15.49|15.33|15.49|15.33|15.44|15.28|36
1721718990000|2024-07-23 07:16:30|15.47|15.31|15.49|15.33|15.49|15.33|15.47|15.31|6
1721719000000|2024-07-23 07:16:40|15.47|15.31|15.45|15.29|15.47|15.31|15.45|15.29|0
1721719010000|2024-07-23 07:16:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721719060000|2024-07-23 07:17:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1721719070000|2024-07-23 07:17:50|15.49|15.33|15.44|15.28|15.49|15.33|15.44|15.28|0
1721719090000|2024-07-23 07:18:10|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|0
1721719270000|2024-07-23 07:21:10|||||||||1
1721719320000|2024-07-23 07:22:00|||||||||1
1721719380000|2024-07-23 07:23:00|15.53|15.37|15.51|15.35|15.54|15.38|15.49|15.33|33
1721719390000|2024-07-23 07:23:10|15.49|15.33|15.49|15.33|15.51|15.35|15.49|15.33|1
1721719400000|2024-07-23 07:23:20|15.51|15.35|15.49|15.33|15.51|15.35|15.49|15.33|0
1721719410000|2024-07-23 07:23:30|15.51|15.35|15.54|15.38|15.54|15.38|15.51|15.35|0
1721719440000|2024-07-23 07:24:00|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|0
1721719450000|2024-07-23 07:24:10|15.54|15.38|15.51|15.35|15.54|15.38|15.5|15.34|142
1721719460000|2024-07-23 07:24:20|15.53|15.37|15.51|15.35|15.53|15.37|15.51|15.35|5
1721719470000|2024-07-23 07:24:30|15.53|15.37|15.53|15.37|15.53|15.37|15.51|15.35|0
1721719480000|2024-07-23 07:24:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1721719490000|2024-07-23 07:24:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|1
1721719510000|2024-07-23 07:25:10|15.53|15.37|15.53|15.37|15.53|15.37|15.51|15.35|33
1721719530000|2024-07-23 07:25:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1721719540000|2024-07-23 07:25:40|||||||||1
1721719550000|2024-07-23 07:25:50|||||||||2
1721719580000|2024-07-23 07:26:20|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|2
1721719590000|2024-07-23 07:26:30|||||||||1
1721719630000|2024-07-23 07:27:10|15.56|15.4|15.54|15.38|15.56|15.4|15.54|15.38|14
1721719650000|2024-07-23 07:27:30|15.56|15.4|15.58|15.42|15.58|15.42|15.56|15.4|1
1721719680000|2024-07-23 07:28:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|0
1721719720000|2024-07-23 07:28:40|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|0
1721719740000|2024-07-23 07:29:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|0
1721719760000|2024-07-23 07:29:20|15.58|15.42|15.58|15.42|15.59|15.43|15.58|15.42|0
1721719790000|2024-07-23 07:29:50|||||||||2
1721719810000|2024-07-23 07:30:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|0
1721719820000|2024-07-23 07:30:20|15.58|15.42|15.59|15.43|15.59|15.43|15.58|15.42|0
1721719880000|2024-07-23 07:31:20|15.58|15.42|15.54|15.38|15.58|15.42|15.54|15.38|35
1721719940000|2024-07-23 07:32:20|15.56|15.4|15.54|15.38|15.56|15.4|15.54|15.38|4
1721719950000|2024-07-23 07:32:30|15.56|15.4|15.54|15.38|15.56|15.4|15.54|15.38|2
1721719970000|2024-07-23 07:32:50|||||||||1
1721719990000|2024-07-23 07:33:10|||||||||20
1721720010000|2024-07-23 07:33:30|15.56|15.4|15.54|15.38|15.56|15.4|15.54|15.38|1
1721720080000|2024-07-23 07:34:40|15.56|15.4|15.54|15.38|15.56|15.4|15.54|15.38|4
1721720280000|2024-07-23 07:38:00|||||||||2
1721720300000|2024-07-23 07:38:20|15.49|15.33|15.49|15.33|15.5|15.34|15.49|15.33|12
1721720330000|2024-07-23 07:38:50|||||||||8
1721720340000|2024-07-23 07:39:00|15.51|15.35|15.54|15.38|15.54|15.38|15.51|15.35|13
1721720350000|2024-07-23 07:39:10|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|0
1721720360000|2024-07-23 07:39:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1721720380000|2024-07-23 07:39:40|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|0
1721720400000|2024-07-23 07:40:00|||||||||11
1721720410000|2024-07-23 07:40:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|7
1721720430000|2024-07-23 07:40:30|15.51|15.35|15.54|15.38|15.54|15.38|15.51|15.35|6
1721720440000|2024-07-23 07:40:40|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|0
1721720510000|2024-07-23 07:41:50|15.53|15.37|15.51|15.35|15.54|15.38|15.51|15.35|12
1721720520000|2024-07-23 07:42:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721720680000|2024-07-23 07:44:40|||||||||2
1721720690000|2024-07-23 07:44:50|||||||||1
1721720700000|2024-07-23 07:45:00|15.45|15.29|15.47|15.31|15.47|15.31|15.45|15.29|13
1721720710000|2024-07-23 07:45:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|4
1721720720000|2024-07-23 07:45:20|||||||||1
1721720740000|2024-07-23 07:45:40|15.45|15.29|15.45|15.29|15.49|15.33|15.45|15.29|14
1721720750000|2024-07-23 07:45:50|15.47|15.31|15.49|15.33|15.49|15.33|15.45|15.29|4
1721720760000|2024-07-23 07:46:00|||||||||2
1721720770000|2024-07-23 07:46:10|||||||||40
1721720780000|2024-07-23 07:46:20|||||||||4
1721720810000|2024-07-23 07:46:50|||||||||9
1721720840000|2024-07-23 07:47:20|||||||||2
1721720870000|2024-07-23 07:47:50|||||||||3
1721720880000|2024-07-23 07:48:00|||||||||1
1721720890000|2024-07-23 07:48:10|||||||||2
1721720900000|2024-07-23 07:48:20|||||||||10
1721720920000|2024-07-23 07:48:40|||||||||2
1721720940000|2024-07-23 07:49:00|||||||||1
1721720950000|2024-07-23 07:49:10|||||||||1
1721721000000|2024-07-23 07:50:00|15.52|15.36|15.54|15.38|15.54|15.38|15.52|15.36|67
1721721010000|2024-07-23 07:50:10|||||||||6
1721721020000|2024-07-23 07:50:20|||||||||6
1721721030000|2024-07-23 07:50:30|||||||||26
1721721040000|2024-07-23 07:50:40|||||||||2
1721721050000|2024-07-23 07:50:50|||||||||3
1721721080000|2024-07-23 07:51:20|||||||||2
1721721090000|2024-07-23 07:51:30|||||||||2
1721721110000|2024-07-23 07:51:50|||||||||2
1721721130000|2024-07-23 07:52:10|||||||||2
1721721150000|2024-07-23 07:52:30|||||||||2
1721721180000|2024-07-23 07:53:00|||||||||2
1721721230000|2024-07-23 07:53:50|||||||||2
1721721270000|2024-07-23 07:54:30|||||||||2
1721721280000|2024-07-23 07:54:40|||||||||2
1721721290000|2024-07-23 07:54:50|||||||||2
1721721300000|2024-07-23 07:55:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|4
1721721310000|2024-07-23 07:55:10|15.56|15.4|15.58|15.42|15.58|15.42|15.56|15.4|4
1721721320000|2024-07-23 07:55:20|15.59|15.43|15.58|15.42|15.59|15.43|15.58|15.42|2
1721721340000|2024-07-23 07:55:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|0
1721721350000|2024-07-23 07:55:50|||||||||5
1721721360000|2024-07-23 07:56:00|||||||||2
1721721400000|2024-07-23 07:56:40|||||||||2
1721721450000|2024-07-23 07:57:30|||||||||2
1721721490000|2024-07-23 07:58:10|||||||||2
1721721510000|2024-07-23 07:58:30|||||||||2
1721721530000|2024-07-23 07:58:50|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|0
1721721550000|2024-07-23 07:59:10|15.59|15.43|15.58|15.42|15.59|15.43|15.58|15.42|0
1721721560000|2024-07-23 07:59:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|0
1721721570000|2024-07-23 07:59:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|0
1721721580000|2024-07-23 07:59:40|15.59|15.43|15.58|15.42|15.59|15.43|15.58|15.42|2
1721721590000|2024-07-23 07:59:50|15.59|15.43|15.58|15.42|15.59|15.43|15.58|15.42|2
1721721600000|2024-07-23 08:00:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|34
1721721660000|2024-07-23 08:01:00|15.58|15.42|15.54|15.38|15.58|15.42|15.54|15.38|33
1721721670000|2024-07-23 08:01:10|15.58|15.42|15.54|15.38|15.58|15.42|15.54|15.38|4
1721721680000|2024-07-23 08:01:20|15.58|15.42|15.58|15.42|15.58|15.42|15.54|15.38|5
1721721690000|2024-07-23 08:01:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|1
1721721710000|2024-07-23 08:01:50|15.58|15.42|15.54|15.38|15.58|15.42|15.54|15.38|3
1721721730000|2024-07-23 08:02:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|5
1721721740000|2024-07-23 08:02:20|15.59|15.43|15.59|15.43|15.59|15.43|15.58|15.42|1
1721721850000|2024-07-23 08:04:10|15.54|15.38|15.59|15.43|15.59|15.43|15.54|15.38|334
1721721870000|2024-07-23 08:04:30|15.58|15.42|15.54|15.38|15.59|15.43|15.54|15.38|1
1721721880000|2024-07-23 08:04:40|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|2
1721721890000|2024-07-23 08:04:50|15.54|15.38|15.54|15.38|15.58|15.42|15.54|15.38|6
1721721900000|2024-07-23 08:05:00|15.58|15.42|15.59|15.43|15.59|15.43|15.58|15.42|7
1721721910000|2024-07-23 08:05:10|||||||||2
1721721940000|2024-07-23 08:05:40|||||||||4
1721721950000|2024-07-23 08:05:50|||||||||20
1721721960000|2024-07-23 08:06:00|15.57|15.41|15.54|15.38|15.57|15.41|15.54|15.38|99
1721721970000|2024-07-23 08:06:10|||||||||20
1721721980000|2024-07-23 08:06:20|||||||||10
1721721990000|2024-07-23 08:06:30|||||||||30
1721722000000|2024-07-23 08:06:40|||||||||10
1721722010000|2024-07-23 08:06:50|||||||||20
1721722020000|2024-07-23 08:07:00|||||||||20
1721722030000|2024-07-23 08:07:10|||||||||20
1721722040000|2024-07-23 08:07:20|||||||||10
1721722110000|2024-07-23 08:08:30|||||||||10
1721722320000|2024-07-23 08:12:00|||||||||1
1721722350000|2024-07-23 08:12:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|53
1721722390000|2024-07-23 08:13:10|||||||||1
1721722490000|2024-07-23 08:14:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|81
1721722500000|2024-07-23 08:15:00|15.48|15.32|15.45|15.29|15.48|15.32|15.45|15.29|67
1721722560000|2024-07-23 08:16:00|||||||||1
1721722570000|2024-07-23 08:16:10|||||||||1
1721722610000|2024-07-23 08:16:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|41
1721722660000|2024-07-23 08:17:40|||||||||8
1721722710000|2024-07-23 08:18:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|4
1721722740000|2024-07-23 08:19:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|5
1721722890000|2024-07-23 08:21:30|15.5|15.34|15.49|15.33|15.5|15.34|15.49|15.33|0
1721722910000|2024-07-23 08:21:50|||||||||1
1721722980000|2024-07-23 08:23:00|15.53|15.37|15.52|15.36|15.53|15.37|15.52|15.36|14
1721722990000|2024-07-23 08:23:10|15.54|15.38|15.49|15.33|15.54|15.38|15.49|15.33|1
1721723070000|2024-07-23 08:24:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|9
1721723080000|2024-07-23 08:24:40|15.54|15.38|15.53|15.37|15.54|15.38|15.53|15.37|0
1721723090000|2024-07-23 08:24:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|13
1721723280000|2024-07-23 08:28:00|15.44|15.28|15.49|15.33|15.49|15.33|15.44|15.28|120
1721723340000|2024-07-23 08:29:00|||||||||1
1721723450000|2024-07-23 08:30:50|||||||||3
1721723510000|2024-07-23 08:31:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|7
1721723520000|2024-07-23 08:32:00|15.49|15.33|15.45|15.29|15.49|15.33|15.45|15.29|2
1721723540000|2024-07-23 08:32:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721723690000|2024-07-23 08:34:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|23
1721723960000|2024-07-23 08:39:20|||||||||2
1721724330000|2024-07-23 08:45:30|||||||||51
1721724640000|2024-07-23 08:50:40|||||||||1
1721724900000|2024-07-23 08:55:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1721724920000|2024-07-23 08:55:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|9
1721724930000|2024-07-23 08:55:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1721724950000|2024-07-23 08:55:50|15.44|15.28|15.4|15.24|15.44|15.28|15.4|15.24|0
1721724970000|2024-07-23 08:56:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|16
1721724980000|2024-07-23 08:56:20|15.4|15.24|15.4|15.24|15.42|15.26|15.4|15.24|0
1721724990000|2024-07-23 08:56:30|15.42|15.26|15.4|15.24|15.42|15.26|15.4|15.24|0
1721725000000|2024-07-23 08:56:40|15.42|15.26|15.4|15.24|15.42|15.26|15.4|15.24|0
1721725010000|2024-07-23 08:56:50|15.42|15.26|15.42|15.26|15.42|15.26|15.4|15.24|12
1721725020000|2024-07-23 08:57:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721725130000|2024-07-23 08:58:50|15.42|15.26|15.42|15.26|15.42|15.26|15.4|15.24|0
1721725140000|2024-07-23 08:59:00|15.4|15.24|15.4|15.24|15.42|15.26|15.4|15.24|0
1721725150000|2024-07-23 08:59:10|||||||||2
1721725270000|2024-07-23 09:01:10|||||||||3
1721725410000|2024-07-23 09:03:30|15.39|15.23|15.39|15.23|15.39|15.23|15.35|15.19|42
1721725420000|2024-07-23 09:03:40|||||||||3
1721725430000|2024-07-23 09:03:50|15.37|15.21|15.35|15.19|15.37|15.21|15.35|15.19|5
1721725530000|2024-07-23 09:05:30|||||||||5
1721725810000|2024-07-23 09:10:10|||||||||1
1721725820000|2024-07-23 09:10:20|||||||||19
1721725830000|2024-07-23 09:10:30|||||||||28
1721725840000|2024-07-23 09:10:40|||||||||20
1721725850000|2024-07-23 09:10:50|||||||||18
1721725870000|2024-07-23 09:11:10|||||||||10
1721725880000|2024-07-23 09:11:20|||||||||10
1721725890000|2024-07-23 09:11:30|||||||||10
1721725900000|2024-07-23 09:11:40|||||||||10
1721725910000|2024-07-23 09:11:50|||||||||10
1721725920000|2024-07-23 09:12:00|||||||||20
1721725930000|2024-07-23 09:12:10|||||||||10
1721725980000|2024-07-23 09:13:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|54
1721725990000|2024-07-23 09:13:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1721726250000|2024-07-23 09:17:30|15.34|15.18|15.3|15.14|15.34|15.18|15.3|15.14|13
1721726270000|2024-07-23 09:17:50|||||||||6
1721726340000|2024-07-23 09:19:00|||||||||20
1721726360000|2024-07-23 09:19:20|||||||||20
1721726410000|2024-07-23 09:20:10|||||||||15
1721726440000|2024-07-23 09:20:40|||||||||2
1721726460000|2024-07-23 09:21:00|||||||||3
1721726480000|2024-07-23 09:21:20|||||||||4
1721726490000|2024-07-23 09:21:30|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|28
1721726510000|2024-07-23 09:21:50|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721726530000|2024-07-23 09:22:10|||||||||8
1721726570000|2024-07-23 09:22:50|||||||||2
1721726590000|2024-07-23 09:23:10|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721726620000|2024-07-23 09:23:40|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721726630000|2024-07-23 09:23:50|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721726660000|2024-07-23 09:24:20|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721726700000|2024-07-23 09:25:00|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721726710000|2024-07-23 09:25:10|||||||||3
1721726760000|2024-07-23 09:26:00|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|42
1721726770000|2024-07-23 09:26:10|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|0
1721726900000|2024-07-23 09:28:20|||||||||1
1721726910000|2024-07-23 09:28:30|15.26|15.1|15.28|15.12|15.28|15.12|15.26|15.1|15
1721726920000|2024-07-23 09:28:40|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|13
1721727000000|2024-07-23 09:30:00|15.25|15.09|15.25|15.09|15.26|15.1|15.25|15.09|0
1721727080000|2024-07-23 09:31:20|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|0
1721727090000|2024-07-23 09:31:30|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721727110000|2024-07-23 09:31:50|15.25|15.09|15.26|15.1|15.26|15.1|15.25|15.09|0
1721727310000|2024-07-23 09:35:10|15.28|15.12|15.26|15.1|15.3|15.14|15.26|15.1|30
1721727320000|2024-07-23 09:35:20|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|37
1721727330000|2024-07-23 09:35:30|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721727340000|2024-07-23 09:35:40|15.28|15.12|15.26|15.1|15.28|15.12|15.26|15.1|1
1721727500000|2024-07-23 09:38:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721727530000|2024-07-23 09:38:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|2
1721727540000|2024-07-23 09:39:00|||||||||1
1721727570000|2024-07-23 09:39:30|15.27|15.11|15.28|15.12|15.28|15.12|15.27|15.11|1
1721727580000|2024-07-23 09:39:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721727590000|2024-07-23 09:39:50|15.28|15.12|15.3|15.14|15.3|15.14|15.28|15.12|2
1721727600000|2024-07-23 09:40:00|15.27|15.11|15.27|15.11|15.28|15.12|15.27|15.11|15
1721727690000|2024-07-23 09:41:30|15.26|15.1|15.26|15.1|15.27|15.11|15.26|15.1|0
1721727700000|2024-07-23 09:41:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721727840000|2024-07-23 09:44:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721727850000|2024-07-23 09:44:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721727880000|2024-07-23 09:44:40|||||||||9
1721727980000|2024-07-23 09:46:20|||||||||1
1721728080000|2024-07-23 09:48:00|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721728090000|2024-07-23 09:48:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721728110000|2024-07-23 09:48:30|||||||||2
1721728130000|2024-07-23 09:48:50|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|1
1721728140000|2024-07-23 09:49:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721728230000|2024-07-23 09:50:30|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721728730000|2024-07-23 09:58:50|||||||||2
1721728980000|2024-07-23 10:03:00|15.27|15.11|15.3|15.14|15.3|15.14|15.27|15.11|20
1721728990000|2024-07-23 10:03:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|8
1721729020000|2024-07-23 10:03:40|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721729520000|2024-07-23 10:12:00|||||||||7
1721729580000|2024-07-23 10:13:00|||||||||3
1721729650000|2024-07-23 10:14:10|||||||||1
1721729670000|2024-07-23 10:14:30|||||||||1
1721729920000|2024-07-23 10:18:40|||||||||2
1721730250000|2024-07-23 10:24:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721730350000|2024-07-23 10:25:50|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|33
1721730360000|2024-07-23 10:26:00|||||||||2
1721730370000|2024-07-23 10:26:10|||||||||2
1721730430000|2024-07-23 10:27:10|15.21|15.05|15.21|15.05|15.21|15.05|15.21|15.05|8
1721730570000|2024-07-23 10:29:30|||||||||2
1721730710000|2024-07-23 10:31:50|||||||||5
1721730740000|2024-07-23 10:32:20|||||||||6
1721730760000|2024-07-23 10:32:40|||||||||1
1721730830000|2024-07-23 10:33:50|||||||||6
1721730850000|2024-07-23 10:34:10|15.17|15.01|15.21|15.05|15.21|15.05|15.17|15.01|99
1721730940000|2024-07-23 10:35:40|15.24|15.08|15.26|15.1|15.26|15.1|15.21|15.05|190
1721731000000|2024-07-23 10:36:40|||||||||3
1721731030000|2024-07-23 10:37:10|||||||||1
1721731710000|2024-07-23 10:48:30|||||||||4
1721731730000|2024-07-23 10:48:50|||||||||12
1721731810000|2024-07-23 10:50:10|||||||||6
1721731930000|2024-07-23 10:52:10|||||||||10
1721731990000|2024-07-23 10:53:10|||||||||5
1721732120000|2024-07-23 10:55:20|||||||||40
1721733080000|2024-07-23 11:11:20|||||||||7
1721733130000|2024-07-23 11:12:10|||||||||1
1721733180000|2024-07-23 11:13:00|||||||||5
1721733240000|2024-07-23 11:14:00|||||||||3
1721733500000|2024-07-23 11:18:20|||||||||1
1721733520000|2024-07-23 11:18:40|||||||||7
1721734090000|2024-07-23 11:28:10|||||||||1
1721734120000|2024-07-23 11:28:40|||||||||1
1721734420000|2024-07-23 11:33:40|||||||||19
1721734450000|2024-07-23 11:34:10|||||||||4
1721734690000|2024-07-23 11:38:10|||||||||1
1721734720000|2024-07-23 11:38:40|15.27|15.11|15.31|15.15|15.31|15.15|15.27|15.11|42
1721734730000|2024-07-23 11:38:50|||||||||2
1721734740000|2024-07-23 11:39:00|||||||||1
1721734810000|2024-07-23 11:40:10|||||||||18
1721734850000|2024-07-23 11:40:50|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|5
1721734860000|2024-07-23 11:41:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721734880000|2024-07-23 11:41:20|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|1
1721734890000|2024-07-23 11:41:30|15.27|15.11|15.26|15.1|15.27|15.11|15.26|15.1|0
1721734900000|2024-07-23 11:41:40|||||||||13
1721734910000|2024-07-23 11:41:50|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721734920000|2024-07-23 11:42:00|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|16
1721734930000|2024-07-23 11:42:10|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1721734940000|2024-07-23 11:42:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721734950000|2024-07-23 11:42:30|15.26|15.1|15.26|15.1|15.27|15.11|15.26|15.1|0
1721734960000|2024-07-23 11:42:40|15.27|15.11|15.26|15.1|15.27|15.11|15.26|15.1|0
1721734970000|2024-07-23 11:42:50|15.27|15.11|15.27|15.11|15.31|15.15|15.27|15.11|8
1721734980000|2024-07-23 11:43:00|15.29|15.13|15.29|15.13|15.31|15.15|15.29|15.13|1
1721734990000|2024-07-23 11:43:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1721735000000|2024-07-23 11:43:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|1
1721735060000|2024-07-23 11:44:20|15.29|15.13|15.31|15.15|15.31|15.15|15.29|15.13|2
1721735340000|2024-07-23 11:49:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|12
1721735380000|2024-07-23 11:49:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|23
1721735440000|2024-07-23 11:50:40|||||||||32
1721735620000|2024-07-23 11:53:40|||||||||1
1721735790000|2024-07-23 11:56:30|||||||||26
1721735820000|2024-07-23 11:57:00|||||||||1
1721735840000|2024-07-23 11:57:20|||||||||1
1721736060000|2024-07-23 12:01:00|15.32|15.16|15.36|15.2|15.36|15.2|15.32|15.16|24
1721736070000|2024-07-23 12:01:10|||||||||1
1721736080000|2024-07-23 12:01:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|6
1721736100000|2024-07-23 12:01:40|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|1
1721736110000|2024-07-23 12:01:50|15.34|15.18|15.31|15.15|15.36|15.2|15.31|15.15|2
1721736120000|2024-07-23 12:02:00|||||||||2
1721736160000|2024-07-23 12:02:40|||||||||1
1721736320000|2024-07-23 12:05:20|||||||||45
1721736340000|2024-07-23 12:05:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1721736370000|2024-07-23 12:06:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1721736380000|2024-07-23 12:06:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1721736390000|2024-07-23 12:06:30|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1721736620000|2024-07-23 12:10:20|||||||||9
1721736780000|2024-07-23 12:13:00|||||||||1
1721736830000|2024-07-23 12:13:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1721736900000|2024-07-23 12:15:00|15.31|15.15|15.32|15.16|15.32|15.16|15.31|15.15|0
1721736910000|2024-07-23 12:15:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1721737010000|2024-07-23 12:16:50|||||||||1
1721737370000|2024-07-23 12:22:50|||||||||2
1721737420000|2024-07-23 12:23:40|15.32|15.16|15.36|15.2|15.36|15.2|15.32|15.16|21
1721737430000|2024-07-23 12:23:50|||||||||24
1721737530000|2024-07-23 12:25:30|||||||||25
1721737620000|2024-07-23 12:27:00|15.34|15.18|15.36|15.2|15.36|15.2|15.34|15.18|94
1721737640000|2024-07-23 12:27:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|3
1721737650000|2024-07-23 12:27:30|15.36|15.2|15.32|15.16|15.36|15.2|15.32|15.16|24
1721737660000|2024-07-23 12:27:40|15.34|15.18|15.34|15.18|15.36|15.2|15.34|15.18|0
1721737670000|2024-07-23 12:27:50|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|0
1721737700000|2024-07-23 12:28:20|15.32|15.16|15.34|15.18|15.34|15.18|15.32|15.16|2
1721737710000|2024-07-23 12:28:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1721737720000|2024-07-23 12:28:40|15.34|15.18|15.36|15.2|15.36|15.2|15.34|15.18|3
1721737730000|2024-07-23 12:28:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1721737740000|2024-07-23 12:29:00|15.36|15.2|15.34|15.18|15.36|15.2|15.34|15.18|0
1721737750000|2024-07-23 12:29:10|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|0
1721737790000|2024-07-23 12:29:50|||||||||1
1721737820000|2024-07-23 12:30:20|||||||||2
1721737890000|2024-07-23 12:31:30|||||||||7
1721737940000|2024-07-23 12:32:20|||||||||51
1721738360000|2024-07-23 12:39:20|||||||||3
1721738370000|2024-07-23 12:39:30|||||||||1
1721738390000|2024-07-23 12:39:50|||||||||1
1721738400000|2024-07-23 12:40:00|||||||||1
1721738410000|2024-07-23 12:40:10|||||||||1
1721738550000|2024-07-23 12:42:30|||||||||11
1721738570000|2024-07-23 12:42:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|10
1721738600000|2024-07-23 12:43:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1721738670000|2024-07-23 12:44:30|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|20
1721738680000|2024-07-23 12:44:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|13
1721738690000|2024-07-23 12:44:50|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|2
1721738700000|2024-07-23 12:45:00|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|6
1721738730000|2024-07-23 12:45:30|||||||||2
1721738750000|2024-07-23 12:45:50|||||||||1
1721738760000|2024-07-23 12:46:00|15.29|15.13|15.31|15.15|15.31|15.15|15.29|15.13|18
1721738790000|2024-07-23 12:46:30|||||||||8
1721738810000|2024-07-23 12:46:50|||||||||1
1721738820000|2024-07-23 12:47:00|15.27|15.11|15.27|15.11|15.29|15.13|15.27|15.11|10
1721738870000|2024-07-23 12:47:50|||||||||2
1721738880000|2024-07-23 12:48:00|||||||||2
1721738890000|2024-07-23 12:48:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721738960000|2024-07-23 12:49:20|||||||||2
1721739190000|2024-07-23 12:53:10|||||||||3
1721739210000|2024-07-23 12:53:30|||||||||2
1721739790000|2024-07-23 13:03:10|||||||||11
1721740020000|2024-07-23 13:07:00|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|86
1721740070000|2024-07-23 13:07:50|||||||||1
1721740080000|2024-07-23 13:08:00|||||||||2
1721740140000|2024-07-23 13:09:00|||||||||28
1721740180000|2024-07-23 13:09:40|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|17
1721740300000|2024-07-23 13:11:40|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|2
1721740320000|2024-07-23 13:12:00|15.26|15.1|15.27|15.11|15.27|15.11|15.26|15.1|0
1721740330000|2024-07-23 13:12:10|15.29|15.13|15.31|15.15|15.31|15.15|15.29|15.13|1
1721740380000|2024-07-23 13:13:00|15.29|15.13|15.27|15.11|15.31|15.15|15.27|15.11|42
1721740400000|2024-07-23 13:13:20|15.26|15.1|15.27|15.11|15.27|15.11|15.26|15.1|1
1721740420000|2024-07-23 13:13:40|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721740490000|2024-07-23 13:14:50|||||||||4
1721740530000|2024-07-23 13:15:30|15.27|15.11|15.26|15.1|15.27|15.11|15.26|15.1|1
1721740640000|2024-07-23 13:17:20|||||||||17
1721740650000|2024-07-23 13:17:30|||||||||11
1721740680000|2024-07-23 13:18:00|||||||||1
1721740770000|2024-07-23 13:19:30|||||||||1
1721741070000|2024-07-23 13:24:30|||||||||13
1721741190000|2024-07-23 13:26:30|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|1
1721741250000|2024-07-23 13:27:30|15.27|15.11|15.26|15.1|15.27|15.11|15.26|15.1|66
1721741260000|2024-07-23 13:27:40|15.31|15.15|15.27|15.11|15.31|15.15|15.27|15.11|35
1721741270000|2024-07-23 13:27:50|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1721741280000|2024-07-23 13:28:00|15.27|15.11|15.31|15.15|15.31|15.15|15.27|15.11|9
1721741350000|2024-07-23 13:29:10|||||||||1
1721741360000|2024-07-23 13:29:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|4
1721741370000|2024-07-23 13:29:30|15.29|15.13|15.29|15.13|15.31|15.15|15.29|15.13|0
1721741380000|2024-07-23 13:29:40|15.31|15.15|15.31|15.15|15.31|15.15|15.29|15.13|0
1721741400000|2024-07-23 13:30:00|15.27|15.11|15.26|15.1|15.27|15.11|15.26|15.1|54
1721741410000|2024-07-23 13:30:10|||||||||14
1721741420000|2024-07-23 13:30:20|||||||||19
1721741430000|2024-07-23 13:30:30|15.27|15.11|15.26|15.1|15.27|15.11|15.26|15.1|92
1721741440000|2024-07-23 13:30:40|15.27|15.11|15.31|15.15|15.31|15.15|15.27|15.11|23
1721741450000|2024-07-23 13:30:50|15.32|15.16|15.31|15.15|15.32|15.16|15.31|15.15|37
1721741460000|2024-07-23 13:31:00|||||||||7
1721741470000|2024-07-23 13:31:10|15.32|15.16|15.31|15.15|15.32|15.16|15.31|15.15|135
1721741480000|2024-07-23 13:31:20|15.32|15.16|15.32|15.16|15.32|15.16|15.31|15.15|3
1721741490000|2024-07-23 13:31:30|15.31|15.15|15.31|15.15|15.32|15.16|15.31|15.15|116
1721741500000|2024-07-23 13:31:40|15.32|15.16|15.36|15.2|15.36|15.2|15.32|15.16|83
1721741510000|2024-07-23 13:31:50|||||||||38
1721741520000|2024-07-23 13:32:00|||||||||3
1721741530000|2024-07-23 13:32:10|||||||||3
1721741540000|2024-07-23 13:32:20|||||||||5
1721741550000|2024-07-23 13:32:30|||||||||40
1721741560000|2024-07-23 13:32:40|||||||||5
1721741570000|2024-07-23 13:32:50|||||||||23
1721741580000|2024-07-23 13:33:00|||||||||2
1721741590000|2024-07-23 13:33:10|||||||||51
1721741600000|2024-07-23 13:33:20|||||||||6
1721741610000|2024-07-23 13:33:30|||||||||5
1721741620000|2024-07-23 13:33:40|||||||||5
1721741630000|2024-07-23 13:33:50|||||||||5
1721741640000|2024-07-23 13:34:00|||||||||6
1721741650000|2024-07-23 13:34:10|||||||||4
1721741660000|2024-07-23 13:34:20|||||||||5
1721741670000|2024-07-23 13:34:30|||||||||84
1721741680000|2024-07-23 13:34:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|78
1721741700000|2024-07-23 13:35:00|||||||||5
1721741710000|2024-07-23 13:35:10|15.36|15.2|15.32|15.16|15.36|15.2|15.32|15.16|310
1721741720000|2024-07-23 13:35:20|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|33
1721741730000|2024-07-23 13:35:30|15.32|15.16|15.36|15.2|15.36|15.2|15.32|15.16|126
1721741750000|2024-07-23 13:35:50|||||||||3
1721741760000|2024-07-23 13:36:00|||||||||2
1721741770000|2024-07-23 13:36:10|||||||||4
1721741780000|2024-07-23 13:36:20|||||||||3
1721741790000|2024-07-23 13:36:30|||||||||7
1721741800000|2024-07-23 13:36:40|15.37|15.21|15.36|15.2|15.37|15.21|15.36|15.2|10
1721741810000|2024-07-23 13:36:50|||||||||5
1721741820000|2024-07-23 13:37:00|||||||||2
1721741830000|2024-07-23 13:37:10|15.32|15.16|15.36|15.2|15.36|15.2|15.32|15.16|191
1721741840000|2024-07-23 13:37:20|15.32|15.16|15.32|15.16|15.36|15.2|15.32|15.16|153
1721741850000|2024-07-23 13:37:30|||||||||2
1721741870000|2024-07-23 13:37:50|15.31|15.15|15.32|15.16|15.32|15.16|15.31|15.15|5
1721741880000|2024-07-23 13:38:00|||||||||2
1721741890000|2024-07-23 13:38:10|||||||||2
1721741900000|2024-07-23 13:38:20|||||||||3
1721741910000|2024-07-23 13:38:30|||||||||4
1721741920000|2024-07-23 13:38:40|||||||||3
1721741930000|2024-07-23 13:38:50|||||||||3
1721741940000|2024-07-23 13:39:00|||||||||3
1721741950000|2024-07-23 13:39:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|19
1721741960000|2024-07-23 13:39:20|||||||||15
1721741970000|2024-07-23 13:39:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|2
1721741980000|2024-07-23 13:39:40|||||||||2
1721741990000|2024-07-23 13:39:50|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|7
1721742000000|2024-07-23 13:40:00|15.32|15.16|15.32|15.16|15.32|15.16|15.31|15.15|0
1721742010000|2024-07-23 13:40:10|15.31|15.15|15.32|15.16|15.32|15.16|15.27|15.11|163
1721742020000|2024-07-23 13:40:20|15.31|15.15|15.32|15.16|15.32|15.16|15.31|15.15|19
1721742030000|2024-07-23 13:40:30|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|38
1721742040000|2024-07-23 13:40:40|||||||||3
1721742050000|2024-07-23 13:40:50|||||||||6
1721742060000|2024-07-23 13:41:00|15.31|15.15|15.27|15.11|15.31|15.15|15.27|15.11|58
1721742080000|2024-07-23 13:41:20|||||||||1
1721742090000|2024-07-23 13:41:30|||||||||5
1721742100000|2024-07-23 13:41:40|||||||||7
1721742110000|2024-07-23 13:41:50|||||||||6
1721742150000|2024-07-23 13:42:30|||||||||145
1721742160000|2024-07-23 13:42:40|||||||||4
1721742170000|2024-07-23 13:42:50|||||||||8
1721742180000|2024-07-23 13:43:00|||||||||1
1721742190000|2024-07-23 13:43:10|||||||||86
1721742200000|2024-07-23 13:43:20|||||||||9
1721742210000|2024-07-23 13:43:30|||||||||1
1721742220000|2024-07-23 13:43:40|||||||||3
1721742240000|2024-07-23 13:44:00|||||||||1
1721742260000|2024-07-23 13:44:20|15.22|15.06|15.23|15.07|15.23|15.07|15.22|15.06|71
1721742270000|2024-07-23 13:44:30|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|4
1721742280000|2024-07-23 13:44:40|15.23|15.07|15.22|15.06|15.23|15.07|15.22|15.06|0
1721742290000|2024-07-23 13:44:50|||||||||11
1721742300000|2024-07-23 13:45:00|||||||||12
1721742330000|2024-07-23 13:45:30|||||||||1
1721742340000|2024-07-23 13:45:40|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|78
1721742350000|2024-07-23 13:45:50|15.22|15.06|15.22|15.06|15.23|15.07|15.22|15.06|42
1721742360000|2024-07-23 13:46:00|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|0
1721742370000|2024-07-23 13:46:10|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|0
1721742380000|2024-07-23 13:46:20|15.2|15.04|15.18|15.02|15.2|15.04|15.18|15.02|173
1721742390000|2024-07-23 13:46:30|||||||||5
1721742400000|2024-07-23 13:46:40|||||||||63
1721742410000|2024-07-23 13:46:50|||||||||1
1721742420000|2024-07-23 13:47:00|||||||||32
1721742440000|2024-07-23 13:47:20|||||||||14
1721742460000|2024-07-23 13:47:40|||||||||15
1721742470000|2024-07-23 13:47:50|||||||||3
1721742480000|2024-07-23 13:48:00|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|53
1721742490000|2024-07-23 13:48:10|||||||||1
1721742500000|2024-07-23 13:48:20|||||||||51
1721742510000|2024-07-23 13:48:30|||||||||3
1721742520000|2024-07-23 13:48:40|||||||||32
1721742530000|2024-07-23 13:48:50|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|362
1721742540000|2024-07-23 13:49:00|||||||||2
1721742560000|2024-07-23 13:49:20|||||||||1
1721742580000|2024-07-23 13:49:40|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|23
1721742590000|2024-07-23 13:49:50|||||||||58
1721742600000|2024-07-23 13:50:00|15.17|15.01|15.13|14.97|15.17|15.01|15.13|14.97|348
1721742620000|2024-07-23 13:50:20|||||||||14
1721742630000|2024-07-23 13:50:30|15.17|15.01|15.18|15.02|15.18|15.02|15.17|15.01|102
1721742650000|2024-07-23 13:50:50|||||||||13
1721742660000|2024-07-23 13:51:00|||||||||3
1721742710000|2024-07-23 13:51:50|||||||||7
1721742720000|2024-07-23 13:52:00|15.22|15.06|15.18|15.02|15.22|15.06|15.18|15.02|128
1721742730000|2024-07-23 13:52:10|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|86
1721742740000|2024-07-23 13:52:20|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|155
1721742750000|2024-07-23 13:52:30|||||||||21
1721742760000|2024-07-23 13:52:40|||||||||6
1721742790000|2024-07-23 13:53:10|||||||||1
1721742800000|2024-07-23 13:53:20|||||||||2
1721742820000|2024-07-23 13:53:40|||||||||5
1721742840000|2024-07-23 13:54:00|||||||||5
1721742850000|2024-07-23 13:54:10|||||||||6
1721742870000|2024-07-23 13:54:30|||||||||1
1721742880000|2024-07-23 13:54:40|||||||||2
1721742900000|2024-07-23 13:55:00|||||||||23
1721742910000|2024-07-23 13:55:10|||||||||101
1721742930000|2024-07-23 13:55:30|||||||||4
1721742960000|2024-07-23 13:56:00|15.17|15.01|15.17|15.01|15.17|15.01|15.17|15.01|49
1721742970000|2024-07-23 13:56:10|||||||||1
1721742980000|2024-07-23 13:56:20|||||||||2
1721743000000|2024-07-23 13:56:40|15.18|15.02|15.17|15.01|15.18|15.02|15.17|15.01|0
1721743010000|2024-07-23 13:56:50|||||||||2
1721743040000|2024-07-23 13:57:20|||||||||69
1721743050000|2024-07-23 13:57:30|||||||||3
1721743070000|2024-07-23 13:57:50|||||||||2
1721743090000|2024-07-23 13:58:10|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|0
1721743100000|2024-07-23 13:58:20|15.17|15.01|15.17|15.01|15.17|15.01|15.17|15.01|0
1721743130000|2024-07-23 13:58:50|||||||||14
1721743140000|2024-07-23 13:59:00|||||||||6
1721743150000|2024-07-23 13:59:10|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|0
1721743160000|2024-07-23 13:59:20|15.17|15.01|15.17|15.01|15.18|15.02|15.17|15.01|3
1721743170000|2024-07-23 13:59:30|||||||||9
1721743190000|2024-07-23 13:59:50|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|86
1721743200000|2024-07-23 14:00:00|||||||||5
1721743210000|2024-07-23 14:00:10|15.17|15.01|15.13|14.97|15.18|15.02|15.13|14.97|178
1721743230000|2024-07-23 14:00:30|||||||||2
1721743240000|2024-07-23 14:00:40|||||||||1
1721743250000|2024-07-23 14:00:50|||||||||3
1721743270000|2024-07-23 14:01:10|||||||||11
1721743280000|2024-07-23 14:01:20|||||||||3
1721743290000|2024-07-23 14:01:30|||||||||1
1721743310000|2024-07-23 14:01:50|||||||||4
1721743320000|2024-07-23 14:02:00|||||||||85
1721743330000|2024-07-23 14:02:10|||||||||3
1721743340000|2024-07-23 14:02:20|||||||||66
1721743350000|2024-07-23 14:02:30|||||||||4
1721743360000|2024-07-23 14:02:40|||||||||2
1721743400000|2024-07-23 14:03:20|||||||||1
1721743410000|2024-07-23 14:03:30|||||||||2
1721743420000|2024-07-23 14:03:40|||||||||4
1721743430000|2024-07-23 14:03:50|||||||||122
1721743440000|2024-07-23 14:04:00|||||||||22
1721743450000|2024-07-23 14:04:10|15.09|14.93|15.08|14.92|15.09|14.93|15.08|14.92|299
1721743460000|2024-07-23 14:04:20|||||||||28
1721743470000|2024-07-23 14:04:30|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|25
1721743480000|2024-07-23 14:04:40|15.13|14.97|15.08|14.92|15.13|14.97|15.08|14.92|21
1721743490000|2024-07-23 14:04:50|||||||||66
1721743500000|2024-07-23 14:05:00|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|12
1721743530000|2024-07-23 14:05:30|||||||||3
1721743540000|2024-07-23 14:05:40|||||||||1
1721743560000|2024-07-23 14:06:00|||||||||3
1721743570000|2024-07-23 14:06:10|||||||||4
1721743580000|2024-07-23 14:06:20|||||||||3
1721743590000|2024-07-23 14:06:30|||||||||3
1721743600000|2024-07-23 14:06:40|||||||||4
1721743610000|2024-07-23 14:06:50|||||||||103
1721743620000|2024-07-23 14:07:00|||||||||20
1721743630000|2024-07-23 14:07:10|||||||||5
1721743640000|2024-07-23 14:07:20|||||||||73
1721743650000|2024-07-23 14:07:30|||||||||1
1721743660000|2024-07-23 14:07:40|||||||||5
1721743670000|2024-07-23 14:07:50|||||||||47
1721743680000|2024-07-23 14:08:00|||||||||433
1721743690000|2024-07-23 14:08:10|||||||||1
1721743700000|2024-07-23 14:08:20|||||||||3
1721743720000|2024-07-23 14:08:40|||||||||1
1721743730000|2024-07-23 14:08:50|||||||||5
1721743740000|2024-07-23 14:09:00|||||||||2
1721743750000|2024-07-23 14:09:10|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|131
1721743760000|2024-07-23 14:09:20|||||||||1
1721743770000|2024-07-23 14:09:30|||||||||2
1721743790000|2024-07-23 14:09:50|||||||||1
1721743800000|2024-07-23 14:10:00|||||||||21
1721743810000|2024-07-23 14:10:10|||||||||1
1721743820000|2024-07-23 14:10:20|||||||||10
1721743830000|2024-07-23 14:10:30|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|280
1721743840000|2024-07-23 14:10:40|||||||||105
1721743850000|2024-07-23 14:10:50|||||||||17
1721743860000|2024-07-23 14:11:00|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|214
1721743870000|2024-07-23 14:11:10|||||||||1
1721743880000|2024-07-23 14:11:20|||||||||20
1721743890000|2024-07-23 14:11:30|||||||||106
1721743920000|2024-07-23 14:12:00|||||||||3
1721743940000|2024-07-23 14:12:20|||||||||2
1721743950000|2024-07-23 14:12:30|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|71
1721743960000|2024-07-23 14:12:40|||||||||1
1721743970000|2024-07-23 14:12:50|15.13|14.97|15.09|14.93|15.13|14.97|15.09|14.93|158
1721743980000|2024-07-23 14:13:00|||||||||22
1721743990000|2024-07-23 14:13:10|||||||||1
1721744000000|2024-07-23 14:13:20|||||||||2
1721744010000|2024-07-23 14:13:30|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|62
1721744030000|2024-07-23 14:13:50|||||||||1
1721744040000|2024-07-23 14:14:00|||||||||10
1721744050000|2024-07-23 14:14:10|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|63
1721744060000|2024-07-23 14:14:20|||||||||5
1721744080000|2024-07-23 14:14:40|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|0
1721744090000|2024-07-23 14:14:50|||||||||1
1721744100000|2024-07-23 14:15:00|||||||||46
1721744110000|2024-07-23 14:15:10|||||||||7
1721744120000|2024-07-23 14:15:20|15.04|14.88|15.08|14.92|15.08|14.92|15.04|14.88|195
1721744130000|2024-07-23 14:15:30|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|115
1721744140000|2024-07-23 14:15:40|||||||||7
1721744150000|2024-07-23 14:15:50|||||||||3
1721744160000|2024-07-23 14:16:00|||||||||10
1721744170000|2024-07-23 14:16:10|||||||||5
1721744180000|2024-07-23 14:16:20|||||||||4
1721744190000|2024-07-23 14:16:30|||||||||5
1721744200000|2024-07-23 14:16:40|||||||||4
1721744210000|2024-07-23 14:16:50|||||||||112
1721744220000|2024-07-23 14:17:00|||||||||10
1721744230000|2024-07-23 14:17:10|||||||||37
1721744240000|2024-07-23 14:17:20|||||||||64
1721744250000|2024-07-23 14:17:30|||||||||6
1721744260000|2024-07-23 14:17:40|||||||||5
1721744270000|2024-07-23 14:17:50|||||||||6
1721744280000|2024-07-23 14:18:00|||||||||8
1721744290000|2024-07-23 14:18:10|||||||||3
1721744300000|2024-07-23 14:18:20|||||||||5
1721744310000|2024-07-23 14:18:30|||||||||6
1721744320000|2024-07-23 14:18:40|||||||||10
1721744330000|2024-07-23 14:18:50|||||||||13
1721744340000|2024-07-23 14:19:00|||||||||5
1721744350000|2024-07-23 14:19:10|||||||||4
1721744360000|2024-07-23 14:19:20|||||||||6
1721744370000|2024-07-23 14:19:30|||||||||5
1721744380000|2024-07-23 14:19:40|||||||||8
1721744390000|2024-07-23 14:19:50|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|117
1721744400000|2024-07-23 14:20:00|||||||||5
1721744410000|2024-07-23 14:20:10|15|14.84|14.99|14.83|15|14.84|14.99|14.83|295
1721744420000|2024-07-23 14:20:20|||||||||84
1721744430000|2024-07-23 14:20:30|||||||||4
1721744440000|2024-07-23 14:20:40|||||||||18
1721744450000|2024-07-23 14:20:50|||||||||5
1721744460000|2024-07-23 14:21:00|||||||||5
1721744470000|2024-07-23 14:21:10|||||||||6
1721744480000|2024-07-23 14:21:20|||||||||4
1721744490000|2024-07-23 14:21:30|||||||||5
1721744500000|2024-07-23 14:21:40|||||||||73
1721744510000|2024-07-23 14:21:50|||||||||5
1721744520000|2024-07-23 14:22:00|||||||||8
1721744530000|2024-07-23 14:22:10|||||||||61
1721744540000|2024-07-23 14:22:20|||||||||3
1721744550000|2024-07-23 14:22:30|||||||||125
1721744560000|2024-07-23 14:22:40|||||||||4
1721744570000|2024-07-23 14:22:50|||||||||5
1721744580000|2024-07-23 14:23:00|||||||||7
1721744590000|2024-07-23 14:23:10|||||||||4
1721744600000|2024-07-23 14:23:20|||||||||8
1721744610000|2024-07-23 14:23:30|||||||||6
1721744620000|2024-07-23 14:23:40|||||||||4
1721744630000|2024-07-23 14:23:50|||||||||144
1721744640000|2024-07-23 14:24:00|||||||||12
1721744650000|2024-07-23 14:24:10|||||||||6
1721744660000|2024-07-23 14:24:20|||||||||7
1721744670000|2024-07-23 14:24:30|||||||||5
1721744680000|2024-07-23 14:24:40|||||||||7
1721744690000|2024-07-23 14:24:50|||||||||11
1721744700000|2024-07-23 14:25:00|||||||||146
1721744710000|2024-07-23 14:25:10|||||||||13
1721744720000|2024-07-23 14:25:20|||||||||6
1721744730000|2024-07-23 14:25:30|||||||||211
1721744740000|2024-07-23 14:25:40|||||||||11
1721744750000|2024-07-23 14:25:50|||||||||7
1721744760000|2024-07-23 14:26:00|||||||||8
1721744770000|2024-07-23 14:26:10|||||||||4
1721744780000|2024-07-23 14:26:20|||||||||36
1721744790000|2024-07-23 14:26:30|||||||||7
1721744800000|2024-07-23 14:26:40|||||||||5
1721744810000|2024-07-23 14:26:50|||||||||19
1721744820000|2024-07-23 14:27:00|||||||||67
1721744830000|2024-07-23 14:27:10|||||||||6
1721744840000|2024-07-23 14:27:20|||||||||8
1721744850000|2024-07-23 14:27:30|||||||||4
1721744860000|2024-07-23 14:27:40|||||||||8
1721744870000|2024-07-23 14:27:50|||||||||5
1721744880000|2024-07-23 14:28:00|||||||||31
1721744890000|2024-07-23 14:28:10|||||||||9
1721744900000|2024-07-23 14:28:20|||||||||4
1721744910000|2024-07-23 14:28:30|||||||||7
1721744920000|2024-07-23 14:28:40|||||||||9
1721744930000|2024-07-23 14:28:50|||||||||8
1721744940000|2024-07-23 14:29:00|||||||||5
1721744950000|2024-07-23 14:29:10|||||||||6
1721744960000|2024-07-23 14:29:20|||||||||5
1721744970000|2024-07-23 14:29:30|||||||||12
1721744980000|2024-07-23 14:29:40|||||||||4
1721744990000|2024-07-23 14:29:50|||||||||9
1721745000000|2024-07-23 14:30:00|||||||||3
1721745010000|2024-07-23 14:30:10|||||||||19
1721745020000|2024-07-23 14:30:20|||||||||5
1721745030000|2024-07-23 14:30:30|||||||||5
1721745040000|2024-07-23 14:30:40|||||||||179
1721745050000|2024-07-23 14:30:50|||||||||4
1721745060000|2024-07-23 14:31:00|||||||||35
1721745070000|2024-07-23 14:31:10|||||||||4
1721745090000|2024-07-23 14:31:30|||||||||4
1721745100000|2024-07-23 14:31:40|||||||||30
1721745110000|2024-07-23 14:31:50|||||||||41
1721745120000|2024-07-23 14:32:00|||||||||32
1721745130000|2024-07-23 14:32:10|||||||||25
1721745140000|2024-07-23 14:32:20|||||||||5
1721745150000|2024-07-23 14:32:30|||||||||3
1721745160000|2024-07-23 14:32:40|||||||||4
1721745170000|2024-07-23 14:32:50|||||||||3
1721745180000|2024-07-23 14:33:00|||||||||10
1721745190000|2024-07-23 14:33:10|||||||||7
1721745200000|2024-07-23 14:33:20|||||||||1
1721745210000|2024-07-23 14:33:30|||||||||11
1721745220000|2024-07-23 14:33:40|||||||||359
1721745230000|2024-07-23 14:33:50|15.04|14.88|14.99|14.83|15.04|14.88|14.99|14.83|32
1721745240000|2024-07-23 14:34:00|||||||||1
1721745250000|2024-07-23 14:34:10|||||||||3
1721745260000|2024-07-23 14:34:20|||||||||2
1721745270000|2024-07-23 14:34:30|||||||||108
1721745280000|2024-07-23 14:34:40|||||||||28
1721745290000|2024-07-23 14:34:50|||||||||1
1721745300000|2024-07-23 14:35:00|||||||||1
1721745310000|2024-07-23 14:35:10|||||||||2
1721745320000|2024-07-23 14:35:20|||||||||4
1721745330000|2024-07-23 14:35:30|||||||||2
1721745340000|2024-07-23 14:35:40|||||||||108
1721745350000|2024-07-23 14:35:50|||||||||1
1721745360000|2024-07-23 14:36:00|||||||||2
1721745370000|2024-07-23 14:36:10|||||||||5
1721745380000|2024-07-23 14:36:20|||||||||1
1721745390000|2024-07-23 14:36:30|||||||||3
1721745400000|2024-07-23 14:36:40|||||||||3
1721745410000|2024-07-23 14:36:50|||||||||4
1721745420000|2024-07-23 14:37:00|||||||||71
1721745430000|2024-07-23 14:37:10|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|13
1721745440000|2024-07-23 14:37:20|||||||||1
1721745450000|2024-07-23 14:37:30|||||||||6
1721745460000|2024-07-23 14:37:40|15.03|14.87|15.04|14.88|15.04|14.88|15.03|14.87|4
1721745470000|2024-07-23 14:37:50|||||||||3
1721745480000|2024-07-23 14:38:00|||||||||3
1721745490000|2024-07-23 14:38:10|||||||||16
1721745500000|2024-07-23 14:38:20|||||||||9
1721745510000|2024-07-23 14:38:30|||||||||3
1721745520000|2024-07-23 14:38:40|15.08|14.92|15.08|14.92|15.08|14.92|15.04|14.88|138
1721745530000|2024-07-23 14:38:50|||||||||12
1721745540000|2024-07-23 14:39:00|||||||||6
1721745550000|2024-07-23 14:39:10|||||||||2
1721745560000|2024-07-23 14:39:20|||||||||11
1721745570000|2024-07-23 14:39:30|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|56
1721745580000|2024-07-23 14:39:40|||||||||1
1721745590000|2024-07-23 14:39:50|||||||||23
1721745600000|2024-07-23 14:40:00|||||||||3
1721745610000|2024-07-23 14:40:10|||||||||4
1721745620000|2024-07-23 14:40:20|||||||||9
1721745630000|2024-07-23 14:40:30|||||||||2
1721745640000|2024-07-23 14:40:40|||||||||5
1721745650000|2024-07-23 14:40:50|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|35
1721745660000|2024-07-23 14:41:00|||||||||1
1721745670000|2024-07-23 14:41:10|||||||||11
1721745680000|2024-07-23 14:41:20|||||||||10
1721745690000|2024-07-23 14:41:30|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|345
1721745700000|2024-07-23 14:41:40|||||||||2
1721745710000|2024-07-23 14:41:50|||||||||5
1721745720000|2024-07-23 14:42:00|||||||||5
1721745730000|2024-07-23 14:42:10|||||||||22
1721745750000|2024-07-23 14:42:30|||||||||4
1721745760000|2024-07-23 14:42:40|||||||||22
1721745770000|2024-07-23 14:42:50|||||||||1
1721745780000|2024-07-23 14:43:00|||||||||3
1721745790000|2024-07-23 14:43:10|||||||||2
1721745800000|2024-07-23 14:43:20|||||||||5
1721745810000|2024-07-23 14:43:30|||||||||4
1721745820000|2024-07-23 14:43:40|||||||||5
1721745830000|2024-07-23 14:43:50|||||||||1
1721745840000|2024-07-23 14:44:00|||||||||4
1721745850000|2024-07-23 14:44:10|||||||||10
1721745860000|2024-07-23 14:44:20|||||||||3
1721745870000|2024-07-23 14:44:30|||||||||5
1721745880000|2024-07-23 14:44:40|||||||||4
1721745890000|2024-07-23 14:44:50|15.06|14.9|15.08|14.92|15.08|14.92|15.04|14.88|216
1721745900000|2024-07-23 14:45:00|15.04|14.88|15.08|14.92|15.08|14.92|15.04|14.88|65
1721745910000|2024-07-23 14:45:10|15.04|14.88|15.08|14.92|15.08|14.92|15.04|14.88|117
1721745920000|2024-07-23 14:45:20|15.04|14.88|15.08|14.92|15.08|14.92|15.04|14.88|10
1721745930000|2024-07-23 14:45:30|||||||||53
1721745940000|2024-07-23 14:45:40|||||||||8
1721745960000|2024-07-23 14:46:00|||||||||3
1721745970000|2024-07-23 14:46:10|||||||||1
1721745980000|2024-07-23 14:46:20|||||||||1
1721745990000|2024-07-23 14:46:30|||||||||4
1721746000000|2024-07-23 14:46:40|||||||||1
1721746010000|2024-07-23 14:46:50|||||||||7
1721746020000|2024-07-23 14:47:00|||||||||134
1721746030000|2024-07-23 14:47:10|||||||||3
1721746040000|2024-07-23 14:47:20|||||||||3
1721746050000|2024-07-23 14:47:30|||||||||5
1721746060000|2024-07-23 14:47:40|||||||||3
1721746070000|2024-07-23 14:47:50|||||||||6
1721746080000|2024-07-23 14:48:00|||||||||15
1721746090000|2024-07-23 14:48:10|||||||||3
1721746100000|2024-07-23 14:48:20|||||||||1
1721746110000|2024-07-23 14:48:30|||||||||4
1721746120000|2024-07-23 14:48:40|||||||||5
1721746130000|2024-07-23 14:48:50|||||||||7
1721746140000|2024-07-23 14:49:00|||||||||6
1721746150000|2024-07-23 14:49:10|||||||||1
1721746160000|2024-07-23 14:49:20|||||||||4
1721746170000|2024-07-23 14:49:30|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|158
1721746180000|2024-07-23 14:49:40|||||||||3
1721746190000|2024-07-23 14:49:50|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|21
1721746210000|2024-07-23 14:50:10|||||||||28
1721746220000|2024-07-23 14:50:20|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|320
1721746230000|2024-07-23 14:50:30|||||||||5
1721746240000|2024-07-23 14:50:40|||||||||3
1721746250000|2024-07-23 14:50:50|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|37
1721746260000|2024-07-23 14:51:00|||||||||3
1721746270000|2024-07-23 14:51:10|||||||||1
1721746280000|2024-07-23 14:51:20|||||||||1
1721746290000|2024-07-23 14:51:30|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|18
1721746300000|2024-07-23 14:51:40|||||||||7
1721746310000|2024-07-23 14:51:50|||||||||2
1721746320000|2024-07-23 14:52:00|||||||||1
1721746330000|2024-07-23 14:52:10|||||||||3
1721746340000|2024-07-23 14:52:20|||||||||108
1721746350000|2024-07-23 14:52:30|||||||||2
1721746360000|2024-07-23 14:52:40|||||||||4
1721746370000|2024-07-23 14:52:50|||||||||5
1721746380000|2024-07-23 14:53:00|||||||||5
1721746390000|2024-07-23 14:53:10|||||||||3
1721746400000|2024-07-23 14:53:20|||||||||4
1721746410000|2024-07-23 14:53:30|||||||||3
1721746420000|2024-07-23 14:53:40|||||||||14
1721746430000|2024-07-23 14:53:50|||||||||2
1721746440000|2024-07-23 14:54:00|||||||||17
1721746450000|2024-07-23 14:54:10|||||||||4
1721746460000|2024-07-23 14:54:20|||||||||7
1721746470000|2024-07-23 14:54:30|||||||||1
1721746480000|2024-07-23 14:54:40|||||||||4
1721746490000|2024-07-23 14:54:50|||||||||5
1721746500000|2024-07-23 14:55:00|||||||||1
1721746510000|2024-07-23 14:55:10|||||||||64
1721746520000|2024-07-23 14:55:20|15.08|14.92|15.09|14.93|15.09|14.93|15.08|14.92|421
1721746530000|2024-07-23 14:55:30|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|6
1721746540000|2024-07-23 14:55:40|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|97
1721746550000|2024-07-23 14:55:50|||||||||7
1721746560000|2024-07-23 14:56:00|||||||||3
1721746570000|2024-07-23 14:56:10|||||||||5
1721746580000|2024-07-23 14:56:20|||||||||7
1721746590000|2024-07-23 14:56:30|||||||||3
1721746600000|2024-07-23 14:56:40|||||||||11
1721746610000|2024-07-23 14:56:50|||||||||5
1721746620000|2024-07-23 14:57:00|||||||||7
1721746630000|2024-07-23 14:57:10|||||||||8
1721746640000|2024-07-23 14:57:20|||||||||7
1721746650000|2024-07-23 14:57:30|||||||||5
1721746660000|2024-07-23 14:57:40|||||||||9
1721746670000|2024-07-23 14:57:50|||||||||4
1721746680000|2024-07-23 14:58:00|||||||||3
1721746690000|2024-07-23 14:58:10|||||||||9
1721746700000|2024-07-23 14:58:20|||||||||2
1721746710000|2024-07-23 14:58:30|||||||||5
1721746720000|2024-07-23 14:58:40|||||||||5
1721746730000|2024-07-23 14:58:50|||||||||5
1721746740000|2024-07-23 14:59:00|||||||||6
1721746750000|2024-07-23 14:59:10|||||||||5
1721746760000|2024-07-23 14:59:20|||||||||7
1721746770000|2024-07-23 14:59:30|||||||||52
1721746780000|2024-07-23 14:59:40|||||||||15
1721746790000|2024-07-23 14:59:50|||||||||17
1721746800000|2024-07-23 15:00:00|||||||||9
1721746810000|2024-07-23 15:00:10|||||||||9
1721746820000|2024-07-23 15:00:20|||||||||4
1721746830000|2024-07-23 15:00:30|||||||||17
1721746840000|2024-07-23 15:00:40|||||||||7
1721746850000|2024-07-23 15:00:50|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|167
1721746860000|2024-07-23 15:01:00|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|293
1721746870000|2024-07-23 15:01:10|||||||||1
1721746880000|2024-07-23 15:01:20|||||||||2
1721746890000|2024-07-23 15:01:30|||||||||2
1721746900000|2024-07-23 15:01:40|||||||||1
1721746910000|2024-07-23 15:01:50|||||||||33
1721746920000|2024-07-23 15:02:00|||||||||3
1721746930000|2024-07-23 15:02:10|||||||||7
1721746940000|2024-07-23 15:02:20|||||||||88
1721746950000|2024-07-23 15:02:30|||||||||2
1721746960000|2024-07-23 15:02:40|||||||||9
1721746970000|2024-07-23 15:02:50|||||||||3
1721746980000|2024-07-23 15:03:00|||||||||2
1721746990000|2024-07-23 15:03:10|||||||||34
1721747000000|2024-07-23 15:03:20|||||||||3
1721747010000|2024-07-23 15:03:30|||||||||2
1721747020000|2024-07-23 15:03:40|||||||||3
1721747030000|2024-07-23 15:03:50|||||||||2
1721747040000|2024-07-23 15:04:00|||||||||1
1721747050000|2024-07-23 15:04:10|||||||||5
1721747060000|2024-07-23 15:04:20|||||||||3
1721747070000|2024-07-23 15:04:30|||||||||1
1721747080000|2024-07-23 15:04:40|||||||||3
1721747090000|2024-07-23 15:04:50|||||||||3
1721747100000|2024-07-23 15:05:00|||||||||2
1721747110000|2024-07-23 15:05:10|||||||||2
1721747120000|2024-07-23 15:05:20|||||||||18
1721747130000|2024-07-23 15:05:30|||||||||2
1721747140000|2024-07-23 15:05:40|||||||||22
1721747150000|2024-07-23 15:05:50|||||||||2
1721747160000|2024-07-23 15:06:00|||||||||3
1721747170000|2024-07-23 15:06:10|||||||||3
1721747180000|2024-07-23 15:06:20|||||||||6
1721747190000|2024-07-23 15:06:30|||||||||5
1721747200000|2024-07-23 15:06:40|||||||||17
1721747210000|2024-07-23 15:06:50|||||||||3
1721747220000|2024-07-23 15:07:00|||||||||2
1721747230000|2024-07-23 15:07:10|||||||||1393
1721747240000|2024-07-23 15:07:20|||||||||3
1721747250000|2024-07-23 15:07:30|||||||||3
1721747260000|2024-07-23 15:07:40|||||||||4
1721747270000|2024-07-23 15:07:50|||||||||6
1721747280000|2024-07-23 15:08:00|||||||||3
1721747290000|2024-07-23 15:08:10|||||||||6
1721747300000|2024-07-23 15:08:20|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|127
1721747310000|2024-07-23 15:08:30|||||||||2
1721747320000|2024-07-23 15:08:40|||||||||2
1721747330000|2024-07-23 15:08:50|||||||||8
1721747340000|2024-07-23 15:09:00|||||||||2
1721747350000|2024-07-23 15:09:10|||||||||47
1721747360000|2024-07-23 15:09:20|||||||||8
1721747370000|2024-07-23 15:09:30|||||||||3
1721747380000|2024-07-23 15:09:40|||||||||2
1721747390000|2024-07-23 15:09:50|||||||||4
1721747400000|2024-07-23 15:10:00|||||||||2
1721747420000|2024-07-23 15:10:20|||||||||3
1721747450000|2024-07-23 15:10:50|||||||||27
1721747460000|2024-07-23 15:11:00|||||||||5
1721747490000|2024-07-23 15:11:30|||||||||2
1721747500000|2024-07-23 15:11:40|||||||||3
1721747520000|2024-07-23 15:12:00|||||||||3
1721747540000|2024-07-23 15:12:20|14.95|14.79|14.99|14.83|14.99|14.83|14.95|14.79|295
1721747550000|2024-07-23 15:12:30|||||||||3
1721747570000|2024-07-23 15:12:50|||||||||14
1721747580000|2024-07-23 15:13:00|||||||||5
1721747590000|2024-07-23 15:13:10|||||||||2
1721747610000|2024-07-23 15:13:30|||||||||1
1721747620000|2024-07-23 15:13:40|||||||||1
1721747630000|2024-07-23 15:13:50|||||||||25
1721747640000|2024-07-23 15:14:00|||||||||17
1721747650000|2024-07-23 15:14:10|||||||||3
1721747670000|2024-07-23 15:14:30|||||||||1
1721747690000|2024-07-23 15:14:50|||||||||27
1721747700000|2024-07-23 15:15:00|||||||||24
1721747720000|2024-07-23 15:15:20|||||||||11
1721747730000|2024-07-23 15:15:30|||||||||3
1721747750000|2024-07-23 15:15:50|||||||||2
1721747760000|2024-07-23 15:16:00|||||||||2
1721747780000|2024-07-23 15:16:20|||||||||546
1721747790000|2024-07-23 15:16:30|||||||||1
1721747810000|2024-07-23 15:16:50|||||||||6
1721747870000|2024-07-23 15:17:50|||||||||3
1721747880000|2024-07-23 15:18:00|||||||||5
1721747890000|2024-07-23 15:18:10|||||||||1
1721747910000|2024-07-23 15:18:30|||||||||40
1721747920000|2024-07-23 15:18:40|||||||||1
1721747930000|2024-07-23 15:18:50|||||||||17
1721747940000|2024-07-23 15:19:00|||||||||25
1721747960000|2024-07-23 15:19:20|||||||||1
1721747970000|2024-07-23 15:19:30|||||||||2
1721747980000|2024-07-23 15:19:40|||||||||2
1721747990000|2024-07-23 15:19:50|||||||||5
1721748020000|2024-07-23 15:20:20|||||||||5
1721748040000|2024-07-23 15:20:40|||||||||5
1721748050000|2024-07-23 15:20:50|||||||||3
1721748060000|2024-07-23 15:21:00|||||||||1
1721748090000|2024-07-23 15:21:30|||||||||1
1721748100000|2024-07-23 15:21:40|||||||||1
1721748110000|2024-07-23 15:21:50|||||||||5
1721748120000|2024-07-23 15:22:00|||||||||3
1721748130000|2024-07-23 15:22:10|||||||||78
1721748150000|2024-07-23 15:22:30|||||||||1
1721748160000|2024-07-23 15:22:40|||||||||4
1721748170000|2024-07-23 15:22:50|||||||||2
1721748190000|2024-07-23 15:23:10|||||||||1
1721748200000|2024-07-23 15:23:20|||||||||1
1721748210000|2024-07-23 15:23:30|||||||||1
1721748220000|2024-07-23 15:23:40|||||||||1
1721748230000|2024-07-23 15:23:50|||||||||3
1721748240000|2024-07-23 15:24:00|||||||||2
1721748260000|2024-07-23 15:24:20|||||||||3
1721748280000|2024-07-23 15:24:40|||||||||2
1721748290000|2024-07-23 15:24:50|||||||||3
1721748310000|2024-07-23 15:25:10|||||||||2
1721748320000|2024-07-23 15:25:20|||||||||3
1721748330000|2024-07-23 15:25:30|||||||||3
1721748340000|2024-07-23 15:25:40|||||||||1
1721748350000|2024-07-23 15:25:50|||||||||4
1721748360000|2024-07-23 15:26:00|||||||||2
1721748370000|2024-07-23 15:26:10|||||||||11
1721748380000|2024-07-23 15:26:20|||||||||10
1721748390000|2024-07-23 15:26:30|||||||||30
1721748400000|2024-07-23 15:26:40|||||||||20
1721748410000|2024-07-23 15:26:50|||||||||2
1721748420000|2024-07-23 15:27:00|||||||||2
1721748430000|2024-07-23 15:27:10|||||||||1
1721748440000|2024-07-23 15:27:20|||||||||1
1721748450000|2024-07-23 15:27:30|||||||||4
1721748460000|2024-07-23 15:27:40|||||||||2
1721748470000|2024-07-23 15:27:50|||||||||5
1721748480000|2024-07-23 15:28:00|||||||||1
1721748490000|2024-07-23 15:28:10|||||||||2
1721748530000|2024-07-23 15:28:50|||||||||5
1721748540000|2024-07-23 15:29:00|||||||||3
1721748550000|2024-07-23 15:29:10|||||||||5
1721748560000|2024-07-23 15:29:20|||||||||2
1721748570000|2024-07-23 15:29:30|||||||||4
1721748580000|2024-07-23 15:29:40|||||||||1
1721748590000|2024-07-23 15:29:50|||||||||5
1721748600000|2024-07-23 15:30:00|||||||||17
1721748610000|2024-07-23 15:30:10|||||||||3
1721748620000|2024-07-23 15:30:20|||||||||2
1721748630000|2024-07-23 15:30:30|||||||||3
1721748640000|2024-07-23 15:30:40|||||||||5
1721748650000|2024-07-23 15:30:50|||||||||70
1721748660000|2024-07-23 15:31:00|||||||||5
1721748670000|2024-07-23 15:31:10|||||||||3
1721748680000|2024-07-23 15:31:20|||||||||4
1721748690000|2024-07-23 15:31:30|||||||||25
1721748700000|2024-07-23 15:31:40|||||||||5
1721748710000|2024-07-23 15:31:50|||||||||3
1721748720000|2024-07-23 15:32:00|||||||||36
1721748730000|2024-07-23 15:32:10|||||||||2
1721748740000|2024-07-23 15:32:20|||||||||57
1721748750000|2024-07-23 15:32:30|||||||||3
1721748760000|2024-07-23 15:32:40|||||||||3
1721748770000|2024-07-23 15:32:50|||||||||7
1721748780000|2024-07-23 15:33:00|||||||||3
1721748790000|2024-07-23 15:33:10|||||||||10
1721748800000|2024-07-23 15:33:20|||||||||2
1721748810000|2024-07-23 15:33:30|||||||||3
1721748820000|2024-07-23 15:33:40|||||||||3
1721748830000|2024-07-23 15:33:50|||||||||6
1721748840000|2024-07-23 15:34:00|||||||||4
1721748850000|2024-07-23 15:34:10|||||||||41
1721748860000|2024-07-23 15:34:20|||||||||1
1721748870000|2024-07-23 15:34:30|||||||||3
1721748880000|2024-07-23 15:34:40|||||||||8
1721748890000|2024-07-23 15:34:50|||||||||6
1721748900000|2024-07-23 15:35:00|||||||||3
1721748910000|2024-07-23 15:35:10|||||||||6
1721748920000|2024-07-23 15:35:20|||||||||4
1721748930000|2024-07-23 15:35:30|||||||||7
1721748940000|2024-07-23 15:35:40|||||||||3
1721748950000|2024-07-23 15:35:50|||||||||4
1721748960000|2024-07-23 15:36:00|||||||||5
1721748970000|2024-07-23 15:36:10|||||||||3
1721748980000|2024-07-23 15:36:20|||||||||2
1721748990000|2024-07-23 15:36:30|||||||||2
1721749000000|2024-07-23 15:36:40|||||||||9
1721749010000|2024-07-23 15:36:50|||||||||16
1721749020000|2024-07-23 15:37:00|||||||||2
1721749030000|2024-07-23 15:37:10|||||||||8
1721749040000|2024-07-23 15:37:20|||||||||3
1721749050000|2024-07-23 15:37:30|||||||||13
1721749060000|2024-07-23 15:37:40|||||||||5
1721749070000|2024-07-23 15:37:50|||||||||6
1721749080000|2024-07-23 15:38:00|||||||||6
1721749090000|2024-07-23 15:38:10|||||||||3
1721749100000|2024-07-23 15:38:20|||||||||2
1721749110000|2024-07-23 15:38:30|||||||||4
1721749120000|2024-07-23 15:38:40|||||||||11
1721749130000|2024-07-23 15:38:50|||||||||5
1721749140000|2024-07-23 15:39:00|||||||||3
1721749150000|2024-07-23 15:39:10|||||||||6
1721749160000|2024-07-23 15:39:20|||||||||1
1721749170000|2024-07-23 15:39:30|||||||||4
1721749180000|2024-07-23 15:39:40|||||||||2
1721749190000|2024-07-23 15:39:50|||||||||7
1721749200000|2024-07-23 15:40:00|||||||||2
1721749210000|2024-07-23 15:40:10|||||||||2
1721749220000|2024-07-23 15:40:20|||||||||2
1721749230000|2024-07-23 15:40:30|||||||||8
1721749240000|2024-07-23 15:40:40|||||||||4
1721749250000|2024-07-23 15:40:50|||||||||8
1721749260000|2024-07-23 15:41:00|||||||||22
1721749270000|2024-07-23 15:41:10|||||||||3
1721749280000|2024-07-23 15:41:20|||||||||13
1721749290000|2024-07-23 15:41:30|||||||||3
1721749300000|2024-07-23 15:41:40|||||||||3
1721749310000|2024-07-23 15:41:50|||||||||6
1721749320000|2024-07-23 15:42:00|||||||||6
1721749330000|2024-07-23 15:42:10|||||||||5
1721749340000|2024-07-23 15:42:20|||||||||1
1721749350000|2024-07-23 15:42:30|||||||||3
1721749360000|2024-07-23 15:42:40|||||||||2
1721749370000|2024-07-23 15:42:50|||||||||5
1721749380000|2024-07-23 15:43:00|||||||||6
1721749390000|2024-07-23 15:43:10|||||||||72
1721749400000|2024-07-23 15:43:20|||||||||3
1721749410000|2024-07-23 15:43:30|||||||||6
1721749420000|2024-07-23 15:43:40|||||||||2
1721749430000|2024-07-23 15:43:50|||||||||5
1721749440000|2024-07-23 15:44:00|||||||||5
1721749450000|2024-07-23 15:44:10|||||||||3
1721749460000|2024-07-23 15:44:20|||||||||3
1721749470000|2024-07-23 15:44:30|||||||||7
1721749480000|2024-07-23 15:44:40|||||||||3
1721749490000|2024-07-23 15:44:50|||||||||4
1721749500000|2024-07-23 15:45:00|||||||||3
1721749510000|2024-07-23 15:45:10|||||||||3
1721749520000|2024-07-23 15:45:20|||||||||6
1721749550000|2024-07-23 15:45:50|||||||||5
1721749560000|2024-07-23 15:46:00|15.04|14.88|14.99|14.83|15.04|14.88|14.99|14.83|312
1721749570000|2024-07-23 15:46:10|||||||||1
1721749590000|2024-07-23 15:46:30|||||||||10
1721749600000|2024-07-23 15:46:40|||||||||4
1721749650000|2024-07-23 15:47:30|||||||||11
1721749660000|2024-07-23 15:47:40|||||||||1
1721749700000|2024-07-23 15:48:20|||||||||4
1721749720000|2024-07-23 15:48:40|||||||||2
1721749730000|2024-07-23 15:48:50|||||||||2
1721749740000|2024-07-23 15:49:00|||||||||1
1721749750000|2024-07-23 15:49:10|||||||||1
1721749770000|2024-07-23 15:49:30|||||||||4
1721749780000|2024-07-23 15:49:40|||||||||2
1721749790000|2024-07-23 15:49:50|||||||||1
1721749800000|2024-07-23 15:50:00|||||||||6
1721749810000|2024-07-23 15:50:10|||||||||2
1721749820000|2024-07-23 15:50:20|||||||||2
1721749830000|2024-07-23 15:50:30|||||||||3
1721749840000|2024-07-23 15:50:40|||||||||5
1721749860000|2024-07-23 15:51:00|||||||||1
1721749880000|2024-07-23 15:51:20|||||||||3
1721749890000|2024-07-23 15:51:30|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|25
1721749900000|2024-07-23 15:51:40|||||||||2
1721749940000|2024-07-23 15:52:20|||||||||2
1721749950000|2024-07-23 15:52:30|||||||||1
1721749970000|2024-07-23 15:52:50|||||||||2
1721749980000|2024-07-23 15:53:00|||||||||5
1721749990000|2024-07-23 15:53:10|||||||||4
1721750010000|2024-07-23 15:53:30|||||||||3
1721750020000|2024-07-23 15:53:40|||||||||5
1721750060000|2024-07-23 15:54:20|||||||||3
1721750080000|2024-07-23 15:54:40|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|17
1721750110000|2024-07-23 15:55:10|||||||||1
1721750120000|2024-07-23 15:55:20|||||||||3
1721750130000|2024-07-23 15:55:30|||||||||17
1721750140000|2024-07-23 15:55:40|||||||||3
1721750160000|2024-07-23 15:56:00|||||||||3
1721750170000|2024-07-23 15:56:10|||||||||1
1721750180000|2024-07-23 15:56:20|||||||||1
1721750210000|2024-07-23 15:56:50|||||||||3
1721750220000|2024-07-23 15:57:00|||||||||1
1721750230000|2024-07-23 15:57:10|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|44
1721750240000|2024-07-23 15:57:20|15.03|14.87|15.03|14.87|15.04|14.88|15.03|14.87|4
1721750260000|2024-07-23 15:57:40|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|61
1721750290000|2024-07-23 15:58:10|||||||||2
1721750300000|2024-07-23 15:58:20|||||||||1
1721750330000|2024-07-23 15:58:50|||||||||1
1721750340000|2024-07-23 15:59:00|||||||||3
1721750360000|2024-07-23 15:59:20|||||||||3
1721750370000|2024-07-23 15:59:30|||||||||3
1721750380000|2024-07-23 15:59:40|||||||||2
1721750390000|2024-07-23 15:59:50|||||||||2
1721750400000|2024-07-23 16:00:00|||||||||20
1721750410000|2024-07-23 16:00:10|||||||||4
1721750470000|2024-07-23 16:01:10|||||||||4
1721750480000|2024-07-23 16:01:20|||||||||23
1721750490000|2024-07-23 16:01:30|15.03|14.87|15.03|14.87|15.03|14.87|15.03|14.87|83
1721750510000|2024-07-23 16:01:50|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|131
1721750530000|2024-07-23 16:02:10|||||||||1
1721750590000|2024-07-23 16:03:10|||||||||60
1721750600000|2024-07-23 16:03:20|||||||||1
1721750610000|2024-07-23 16:03:30|||||||||2
1721750640000|2024-07-23 16:04:00|||||||||4
1721750650000|2024-07-23 16:04:10|||||||||1
1721750660000|2024-07-23 16:04:20|||||||||19
1721750680000|2024-07-23 16:04:40|||||||||4
1721750690000|2024-07-23 16:04:50|||||||||2
1721750700000|2024-07-23 16:05:00|||||||||1
1721750710000|2024-07-23 16:05:10|||||||||2
1721750720000|2024-07-23 16:05:20|||||||||5
1721750730000|2024-07-23 16:05:30|||||||||2
1721750740000|2024-07-23 16:05:40|||||||||2
1721750750000|2024-07-23 16:05:50|||||||||40
1721750760000|2024-07-23 16:06:00|||||||||14
1721750770000|2024-07-23 16:06:10|||||||||2
1721750780000|2024-07-23 16:06:20|||||||||3
1721750790000|2024-07-23 16:06:30|||||||||3
1721750810000|2024-07-23 16:06:50|||||||||2
1721750820000|2024-07-23 16:07:00|||||||||6
1721750830000|2024-07-23 16:07:10|||||||||4
1721750840000|2024-07-23 16:07:20|||||||||2
1721750860000|2024-07-23 16:07:40|||||||||2
1721750870000|2024-07-23 16:07:50|||||||||2
1721750880000|2024-07-23 16:08:00|||||||||2
1721750890000|2024-07-23 16:08:10|||||||||1
1721750910000|2024-07-23 16:08:30|||||||||4
1721750920000|2024-07-23 16:08:40|||||||||4
1721750940000|2024-07-23 16:09:00|||||||||2
1721750950000|2024-07-23 16:09:10|||||||||3
1721750970000|2024-07-23 16:09:30|||||||||3
1721750990000|2024-07-23 16:09:50|||||||||2
1721751000000|2024-07-23 16:10:00|||||||||4
1721751010000|2024-07-23 16:10:10|||||||||6
1721751020000|2024-07-23 16:10:20|||||||||6
1721751030000|2024-07-23 16:10:30|||||||||5
1721751040000|2024-07-23 16:10:40|||||||||2
1721751050000|2024-07-23 16:10:50|||||||||4
1721751060000|2024-07-23 16:11:00|||||||||2
1721751070000|2024-07-23 16:11:10|||||||||5
1721751080000|2024-07-23 16:11:20|||||||||4
1721751090000|2024-07-23 16:11:30|||||||||7
1721751100000|2024-07-23 16:11:40|||||||||6
1721751110000|2024-07-23 16:11:50|||||||||5
1721751120000|2024-07-23 16:12:00|||||||||4
1721751130000|2024-07-23 16:12:10|||||||||3
1721751140000|2024-07-23 16:12:20|||||||||57
1721751150000|2024-07-23 16:12:30|||||||||4
1721751160000|2024-07-23 16:12:40|||||||||5
1721751170000|2024-07-23 16:12:50|||||||||9
1721751180000|2024-07-23 16:13:00|||||||||5
1721751190000|2024-07-23 16:13:10|||||||||4
1721751200000|2024-07-23 16:13:20|||||||||2
1721751210000|2024-07-23 16:13:30|||||||||7
1721751220000|2024-07-23 16:13:40|||||||||4
1721751230000|2024-07-23 16:13:50|||||||||4
1721751240000|2024-07-23 16:14:00|||||||||44
1721751250000|2024-07-23 16:14:10|||||||||6
1721751260000|2024-07-23 16:14:20|||||||||9
1721751270000|2024-07-23 16:14:30|||||||||3
1721751280000|2024-07-23 16:14:40|||||||||3
1721751290000|2024-07-23 16:14:50|||||||||3
1721751300000|2024-07-23 16:15:00|||||||||4
1721751310000|2024-07-23 16:15:10|||||||||4
1721751320000|2024-07-23 16:15:20|||||||||4
1721751330000|2024-07-23 16:15:30|||||||||7
1721751340000|2024-07-23 16:15:40|||||||||4
1721751350000|2024-07-23 16:15:50|||||||||4
1721751360000|2024-07-23 16:16:00|||||||||12
1721751370000|2024-07-23 16:16:10|||||||||6
1721751380000|2024-07-23 16:16:20|||||||||3
1721751390000|2024-07-23 16:16:30|||||||||10
1721751400000|2024-07-23 16:16:40|||||||||7
1721751410000|2024-07-23 16:16:50|||||||||6
1721751420000|2024-07-23 16:17:00|||||||||61
1721751430000|2024-07-23 16:17:10|||||||||16
1721751440000|2024-07-23 16:17:20|||||||||9
1721751450000|2024-07-23 16:17:30|||||||||9
1721751460000|2024-07-23 16:17:40|||||||||16
1721751470000|2024-07-23 16:17:50|||||||||7
1721751480000|2024-07-23 16:18:00|||||||||4
1721751490000|2024-07-23 16:18:10|||||||||33
1721751500000|2024-07-23 16:18:20|||||||||8
1721751510000|2024-07-23 16:18:30|||||||||4
1721751520000|2024-07-23 16:18:40|||||||||7
1721751530000|2024-07-23 16:18:50|||||||||5
1721751540000|2024-07-23 16:19:00|||||||||6
1721751550000|2024-07-23 16:19:10|||||||||5
1721751560000|2024-07-23 16:19:20|||||||||8
1721751570000|2024-07-23 16:19:30|||||||||5
1721751580000|2024-07-23 16:19:40|||||||||8
1721751590000|2024-07-23 16:19:50|||||||||4
1721751600000|2024-07-23 16:20:00|||||||||6
1721751610000|2024-07-23 16:20:10|||||||||10
1721751620000|2024-07-23 16:20:20|||||||||6
1721751630000|2024-07-23 16:20:30|||||||||6
1721751640000|2024-07-23 16:20:40|||||||||5
1721751650000|2024-07-23 16:20:50|||||||||10
1721751660000|2024-07-23 16:21:00|||||||||41
1721751670000|2024-07-23 16:21:10|||||||||5
1721751680000|2024-07-23 16:21:20|||||||||8
1721751690000|2024-07-23 16:21:30|||||||||7
1721751700000|2024-07-23 16:21:40|||||||||6
1721751710000|2024-07-23 16:21:50|||||||||7
1721751720000|2024-07-23 16:22:00|||||||||3
1721751730000|2024-07-23 16:22:10|||||||||7
1721751740000|2024-07-23 16:22:20|15.03|14.87|14.99|14.83|15.04|14.88|14.99|14.83|258
1721751750000|2024-07-23 16:22:30|||||||||53
1721751760000|2024-07-23 16:22:40|||||||||76
1721751770000|2024-07-23 16:22:50|15.03|14.87|15.04|14.88|15.04|14.88|15.03|14.87|52
1721751780000|2024-07-23 16:23:00|14.99|14.83|14.99|14.83|14.99|14.83|14.99|14.83|5
1721751790000|2024-07-23 16:23:10|15.03|14.87|15.03|14.87|15.03|14.87|14.99|14.83|72
1721751800000|2024-07-23 16:23:20|14.99|14.83|15.04|14.88|15.04|14.88|14.99|14.83|59
1721751810000|2024-07-23 16:23:30|||||||||29
1721751820000|2024-07-23 16:23:40|||||||||6
1721751830000|2024-07-23 16:23:50|||||||||3
1721751840000|2024-07-23 16:24:00|||||||||5
1721751850000|2024-07-23 16:24:10|||||||||10
1721751860000|2024-07-23 16:24:20|||||||||4
1721751870000|2024-07-23 16:24:30|||||||||4
1721751880000|2024-07-23 16:24:40|||||||||4
1721751890000|2024-07-23 16:24:50|||||||||4
1721751900000|2024-07-23 16:25:00|||||||||5
1721751910000|2024-07-23 16:25:10|||||||||2
1721751920000|2024-07-23 16:25:20|||||||||4
1721751930000|2024-07-23 16:25:30|||||||||2
1721751940000|2024-07-23 16:25:40|||||||||5
1721751950000|2024-07-23 16:25:50|||||||||4
1721751960000|2024-07-23 16:26:00|15.08|14.92|15.04|14.88|15.08|14.92|15.04|14.88|346
1721751970000|2024-07-23 16:26:10|||||||||2
1721752000000|2024-07-23 16:26:40|||||||||3
1721752010000|2024-07-23 16:26:50|||||||||3
1721752020000|2024-07-23 16:27:00|||||||||25
1721752030000|2024-07-23 16:27:10|||||||||3
1721752040000|2024-07-23 16:27:20|||||||||1
1721752050000|2024-07-23 16:27:30|14.99|14.83|15.04|14.88|15.04|14.88|14.99|14.83|56
1721752060000|2024-07-23 16:27:40|||||||||2
1721752070000|2024-07-23 16:27:50|||||||||1
1721752090000|2024-07-23 16:28:10|||||||||25
1721752100000|2024-07-23 16:28:20|||||||||1
1721752110000|2024-07-23 16:28:30|||||||||2
1721752120000|2024-07-23 16:28:40|||||||||1
1721752130000|2024-07-23 16:28:50|||||||||4
1721752140000|2024-07-23 16:29:00|||||||||5
1721752150000|2024-07-23 16:29:10|||||||||2
1721752160000|2024-07-23 16:29:20|||||||||5
1721752170000|2024-07-23 16:29:30|||||||||2
1721752180000|2024-07-23 16:29:40|||||||||6
1721752190000|2024-07-23 16:29:50|||||||||8
1721752200000|2024-07-23 16:30:00|||||||||6
1721752210000|2024-07-23 16:30:10|||||||||2
1721752220000|2024-07-23 16:30:20|||||||||1
1721752230000|2024-07-23 16:30:30|||||||||1
1721752240000|2024-07-23 16:30:40|||||||||8
1721752250000|2024-07-23 16:30:50|||||||||87
1721752260000|2024-07-23 16:31:00|||||||||1
1721752270000|2024-07-23 16:31:10|||||||||2
1721752280000|2024-07-23 16:31:20|||||||||1
1721752300000|2024-07-23 16:31:40|||||||||6
1721752310000|2024-07-23 16:31:50|||||||||2
1721752320000|2024-07-23 16:32:00|||||||||14
1721752330000|2024-07-23 16:32:10|||||||||61
1721752340000|2024-07-23 16:32:20|||||||||2
1721752350000|2024-07-23 16:32:30|||||||||11
1721752360000|2024-07-23 16:32:40|||||||||2
1721752370000|2024-07-23 16:32:50|||||||||26
1721752380000|2024-07-23 16:33:00|||||||||4
1721752390000|2024-07-23 16:33:10|||||||||4
1721752400000|2024-07-23 16:33:20|||||||||3
1721752410000|2024-07-23 16:33:30|||||||||6
1721752420000|2024-07-23 16:33:40|||||||||1
1721752430000|2024-07-23 16:33:50|||||||||7
1721752450000|2024-07-23 16:34:10|||||||||5
1721752460000|2024-07-23 16:34:20|||||||||4
1721752470000|2024-07-23 16:34:30|||||||||1
1721752480000|2024-07-23 16:34:40|||||||||4
1721752490000|2024-07-23 16:34:50|||||||||2
1721752500000|2024-07-23 16:35:00|||||||||1
1721752510000|2024-07-23 16:35:10|||||||||4
1721752520000|2024-07-23 16:35:20|||||||||1
1721752530000|2024-07-23 16:35:30|||||||||2
1721752540000|2024-07-23 16:35:40|15|14.84|15.04|14.88|15.04|14.88|15|14.84|7
1721752550000|2024-07-23 16:35:50|||||||||3
1721752570000|2024-07-23 16:36:10|||||||||4
1721752580000|2024-07-23 16:36:20|||||||||3
1721752590000|2024-07-23 16:36:30|||||||||1
1721752600000|2024-07-23 16:36:40|||||||||3
1721752610000|2024-07-23 16:36:50|||||||||1
1721752620000|2024-07-23 16:37:00|||||||||3
1721752630000|2024-07-23 16:37:10|||||||||1
1721752640000|2024-07-23 16:37:20|||||||||2
1721752650000|2024-07-23 16:37:30|||||||||102
1721752660000|2024-07-23 16:37:40|||||||||2
1721752680000|2024-07-23 16:38:00|||||||||2
1721752690000|2024-07-23 16:38:10|||||||||4
1721752700000|2024-07-23 16:38:20|||||||||3
1721752720000|2024-07-23 16:38:40|||||||||5
1721752730000|2024-07-23 16:38:50|||||||||3
1721752740000|2024-07-23 16:39:00|||||||||1
1721752750000|2024-07-23 16:39:10|||||||||3
1721752760000|2024-07-23 16:39:20|||||||||2
1721752770000|2024-07-23 16:39:30|15.08|14.92|15.04|14.88|15.08|14.92|15.04|14.88|163
1721752780000|2024-07-23 16:39:40|15.08|14.92|15.04|14.88|15.08|14.92|15.04|14.88|43
1721752800000|2024-07-23 16:40:00|||||||||2
1721752810000|2024-07-23 16:40:10|||||||||2
1721752820000|2024-07-23 16:40:20|||||||||2
1721752830000|2024-07-23 16:40:30|||||||||3
1721752840000|2024-07-23 16:40:40|||||||||2
1721752850000|2024-07-23 16:40:50|||||||||2
1721752860000|2024-07-23 16:41:00|||||||||2
1721752870000|2024-07-23 16:41:10|||||||||3
1721752890000|2024-07-23 16:41:30|||||||||7
1721752900000|2024-07-23 16:41:40|||||||||1
1721752910000|2024-07-23 16:41:50|||||||||5
1721752920000|2024-07-23 16:42:00|||||||||24
1721752930000|2024-07-23 16:42:10|||||||||1
1721752950000|2024-07-23 16:42:30|||||||||13
1721752960000|2024-07-23 16:42:40|||||||||5
1721752970000|2024-07-23 16:42:50|||||||||1
1721752980000|2024-07-23 16:43:00|||||||||4
1721752990000|2024-07-23 16:43:10|||||||||3
1721753000000|2024-07-23 16:43:20|||||||||3
1721753020000|2024-07-23 16:43:40|||||||||3
1721753030000|2024-07-23 16:43:50|||||||||2
1721753040000|2024-07-23 16:44:00|||||||||1
1721753050000|2024-07-23 16:44:10|||||||||2
1721753060000|2024-07-23 16:44:20|||||||||3
1721753070000|2024-07-23 16:44:30|||||||||1
1721753080000|2024-07-23 16:44:40|||||||||17
1721753090000|2024-07-23 16:44:50|||||||||6
1721753100000|2024-07-23 16:45:00|15.08|14.92|15.09|14.93|15.09|14.93|15.08|14.92|85
1721753120000|2024-07-23 16:45:20|||||||||1
1721753130000|2024-07-23 16:45:30|||||||||6
1721753150000|2024-07-23 16:45:50|||||||||1
1721753160000|2024-07-23 16:46:00|||||||||25
1721753180000|2024-07-23 16:46:20|||||||||6
1721753190000|2024-07-23 16:46:30|||||||||25
1721753200000|2024-07-23 16:46:40|||||||||1
1721753210000|2024-07-23 16:46:50|||||||||2
1721753220000|2024-07-23 16:47:00|||||||||28
1721753230000|2024-07-23 16:47:10|15.05|14.89|15.05|14.89|15.05|14.89|15.04|14.88|94
1721753240000|2024-07-23 16:47:20|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|2
1721753250000|2024-07-23 16:47:30|||||||||1
1721753260000|2024-07-23 16:47:40|||||||||20
1721753270000|2024-07-23 16:47:50|||||||||3
1721753280000|2024-07-23 16:48:00|15.05|14.89|15.09|14.93|15.09|14.93|15.05|14.89|29
1721753290000|2024-07-23 16:48:10|||||||||33
1721753300000|2024-07-23 16:48:20|||||||||1
1721753310000|2024-07-23 16:48:30|||||||||10
1721753320000|2024-07-23 16:48:40|15.05|14.89|15.05|14.89|15.05|14.89|15.05|14.89|78
1721753330000|2024-07-23 16:48:50|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|30
1721753360000|2024-07-23 16:49:20|||||||||2
1721753380000|2024-07-23 16:49:40|||||||||15
1721753390000|2024-07-23 16:49:50|||||||||2
1721753410000|2024-07-23 16:50:10|||||||||1
1721753420000|2024-07-23 16:50:20|||||||||1
1721753440000|2024-07-23 16:50:40|||||||||11
1721753450000|2024-07-23 16:50:50|||||||||32
1721753460000|2024-07-23 16:51:00|15.14|14.98|15.1|14.94|15.14|14.98|15.09|14.93|77
1721753470000|2024-07-23 16:51:10|||||||||145
1721753480000|2024-07-23 16:51:20|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|19
1721753510000|2024-07-23 16:51:50|||||||||1
1721753520000|2024-07-23 16:52:00|||||||||3
1721753540000|2024-07-23 16:52:20|||||||||2
1721753550000|2024-07-23 16:52:30|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|26
1721753570000|2024-07-23 16:52:50|||||||||11
1721753580000|2024-07-23 16:53:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|1
1721753600000|2024-07-23 16:53:20|||||||||10
1721753610000|2024-07-23 16:53:30|||||||||2
1721753630000|2024-07-23 16:53:50|||||||||2
1721753650000|2024-07-23 16:54:10|15.1|14.94|15.12|14.96|15.14|14.98|15.1|14.94|228
1721753660000|2024-07-23 16:54:20|15.14|14.98|15.1|14.94|15.14|14.98|15.1|14.94|21
1721753680000|2024-07-23 16:54:40|||||||||2
1721753690000|2024-07-23 16:54:50|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|2
1721753700000|2024-07-23 16:55:00|15.1|14.94|15.1|14.94|15.1|14.94|15.09|14.93|0
1721753720000|2024-07-23 16:55:20|||||||||2
1721753730000|2024-07-23 16:55:30|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|33
1721753740000|2024-07-23 16:55:40|15.12|14.96|15.14|14.98|15.14|14.98|15.12|14.96|53
1721753750000|2024-07-23 16:55:50|||||||||4
1721753780000|2024-07-23 16:56:20|||||||||1
1721753790000|2024-07-23 16:56:30|||||||||39
1721753800000|2024-07-23 16:56:40|15.12|14.96|15.14|14.98|15.14|14.98|15.1|14.94|19
1721753810000|2024-07-23 16:56:50|||||||||1
1721753820000|2024-07-23 16:57:00|||||||||2
1721753830000|2024-07-23 16:57:10|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|28
1721753840000|2024-07-23 16:57:20|15.14|14.98|15.19|15.03|15.19|15.03|15.14|14.98|151
1721753870000|2024-07-23 16:57:50|15.15|14.99|15.15|14.99|15.19|15.03|15.14|14.98|76
1721753880000|2024-07-23 16:58:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|136
1721753900000|2024-07-23 16:58:20|||||||||1
1721753930000|2024-07-23 16:58:50|||||||||2
1721753940000|2024-07-23 16:59:00|||||||||3
1721753960000|2024-07-23 16:59:20|||||||||1
1721753970000|2024-07-23 16:59:30|||||||||2
1721753980000|2024-07-23 16:59:40|||||||||2
1721753990000|2024-07-23 16:59:50|||||||||1
1721754000000|2024-07-23 17:00:00|||||||||11
1721754010000|2024-07-23 17:00:10|||||||||1
1721754020000|2024-07-23 17:00:20|||||||||1
1721754030000|2024-07-23 17:00:30|||||||||8
1721754040000|2024-07-23 17:00:40|||||||||3
1721754050000|2024-07-23 17:00:50|||||||||2
1721754060000|2024-07-23 17:01:00|||||||||5
1721754080000|2024-07-23 17:01:20|||||||||1
1721754110000|2024-07-23 17:01:50|||||||||2
1721754130000|2024-07-23 17:02:10|||||||||5
1721754140000|2024-07-23 17:02:20|||||||||4
1721754150000|2024-07-23 17:02:30|||||||||1
1721754160000|2024-07-23 17:02:40|||||||||1
1721754170000|2024-07-23 17:02:50|||||||||3
1721754180000|2024-07-23 17:03:00|||||||||53
1721754200000|2024-07-23 17:03:20|||||||||4
1721754210000|2024-07-23 17:03:30|||||||||2
1721754220000|2024-07-23 17:03:40|||||||||1
1721754230000|2024-07-23 17:03:50|||||||||2
1721754260000|2024-07-23 17:04:20|||||||||2
1721754270000|2024-07-23 17:04:30|||||||||1
1721754280000|2024-07-23 17:04:40|||||||||1
1721754290000|2024-07-23 17:04:50|||||||||1
1721754300000|2024-07-23 17:05:00|||||||||2
1721754310000|2024-07-23 17:05:10|||||||||1
1721754320000|2024-07-23 17:05:20|||||||||14
1721754330000|2024-07-23 17:05:30|||||||||1
1721754340000|2024-07-23 17:05:40|||||||||1
1721754350000|2024-07-23 17:05:50|||||||||1
1721754360000|2024-07-23 17:06:00|||||||||4
1721754380000|2024-07-23 17:06:20|||||||||3
1721754390000|2024-07-23 17:06:30|||||||||2
1721754410000|2024-07-23 17:06:50|||||||||5
1721754430000|2024-07-23 17:07:10|||||||||1
1721754440000|2024-07-23 17:07:20|||||||||2
1721754460000|2024-07-23 17:07:40|||||||||3
1721754470000|2024-07-23 17:07:50|||||||||1
1721754480000|2024-07-23 17:08:00|15.09|14.93|15.14|14.98|15.14|14.98|15.09|14.93|148
1721754500000|2024-07-23 17:08:20|||||||||1
1721754530000|2024-07-23 17:08:50|||||||||2
1721754540000|2024-07-23 17:09:00|||||||||3
1721754550000|2024-07-23 17:09:10|||||||||1
1721754560000|2024-07-23 17:09:20|||||||||1
1721754570000|2024-07-23 17:09:30|||||||||7
1721754580000|2024-07-23 17:09:40|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|12
1721754600000|2024-07-23 17:10:00|15.19|15.03|15.18|15.02|15.19|15.03|15.14|14.98|10
1721754610000|2024-07-23 17:10:10|||||||||76
1721754620000|2024-07-23 17:10:20|15.14|14.98|15.18|15.02|15.18|15.02|15.14|14.98|28
1721754630000|2024-07-23 17:10:30|15.14|14.98|15.18|15.02|15.18|15.02|15.14|14.98|62
1721754640000|2024-07-23 17:10:40|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|10
1721754660000|2024-07-23 17:11:00|||||||||1
1721754690000|2024-07-23 17:11:30|||||||||1
1721754710000|2024-07-23 17:11:50|||||||||64
1721754720000|2024-07-23 17:12:00|15.23|15.07|15.21|15.05|15.23|15.07|15.21|15.05|40
1721754730000|2024-07-23 17:12:10|15.19|15.03|15.19|15.03|15.23|15.07|15.19|15.03|15
1721754750000|2024-07-23 17:12:30|||||||||1
1721754780000|2024-07-23 17:13:00|||||||||1
1721754810000|2024-07-23 17:13:30|||||||||4
1721754830000|2024-07-23 17:13:50|||||||||1
1721754840000|2024-07-23 17:14:00|||||||||46
1721754870000|2024-07-23 17:14:30|||||||||5
1721754890000|2024-07-23 17:14:50|||||||||2
1721754910000|2024-07-23 17:15:10|||||||||110
1721754920000|2024-07-23 17:15:20|||||||||1
1721754930000|2024-07-23 17:15:30|||||||||31
1721754940000|2024-07-23 17:15:40|||||||||1
1721754950000|2024-07-23 17:15:50|||||||||1
1721754970000|2024-07-23 17:16:10|||||||||10
1721754980000|2024-07-23 17:16:20|||||||||1
1721754990000|2024-07-23 17:16:30|15.23|15.07|15.19|15.03|15.23|15.07|15.19|15.03|34
1721755020000|2024-07-23 17:17:00|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|4
1721755040000|2024-07-23 17:17:20|15.19|15.03|15.19|15.03|15.23|15.07|15.19|15.03|16
1721755050000|2024-07-23 17:17:30|15.23|15.07|15.19|15.03|15.23|15.07|15.19|15.03|50
1721755070000|2024-07-23 17:17:50|||||||||1
1721755130000|2024-07-23 17:18:50|||||||||1
1721755160000|2024-07-23 17:19:20|||||||||4
1721755190000|2024-07-23 17:19:50|||||||||1
1721755210000|2024-07-23 17:20:10|||||||||119
1721755230000|2024-07-23 17:20:30|||||||||2
1721755240000|2024-07-23 17:20:40|15.16|15|15.14|14.98|15.18|15.02|15.14|14.98|65
1721755250000|2024-07-23 17:20:50|15.16|15|15.14|14.98|15.16|15|15.14|14.98|19
1721755310000|2024-07-23 17:21:50|||||||||1
1721755320000|2024-07-23 17:22:00|||||||||3
1721755350000|2024-07-23 17:22:30|||||||||48
1721755360000|2024-07-23 17:22:40|15.11|14.95|15.11|14.95|15.12|14.96|15.11|14.95|129
1721755370000|2024-07-23 17:22:50|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|13
1721755400000|2024-07-23 17:23:20|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|14
1721755480000|2024-07-23 17:24:40|||||||||43
1721755490000|2024-07-23 17:24:50|||||||||61
1721755510000|2024-07-23 17:25:10|||||||||1
1721755520000|2024-07-23 17:25:20|||||||||1
1721755530000|2024-07-23 17:25:30|||||||||1
1721755550000|2024-07-23 17:25:50|||||||||1
1721755570000|2024-07-23 17:26:10|||||||||6
1721755580000|2024-07-23 17:26:20|||||||||1
1721755590000|2024-07-23 17:26:30|||||||||1
1721755600000|2024-07-23 17:26:40|||||||||2
1721755610000|2024-07-23 17:26:50|15.06|14.9|15.06|14.9|15.06|14.9|15.06|14.9|24
1721755620000|2024-07-23 17:27:00|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|45
1721755640000|2024-07-23 17:27:20|||||||||14
1721755650000|2024-07-23 17:27:30|15.06|14.9|15.09|14.93|15.09|14.93|15.06|14.9|113
1721755660000|2024-07-23 17:27:40|||||||||1
1721755670000|2024-07-23 17:27:50|||||||||1
1721755690000|2024-07-23 17:28:10|||||||||1
1721755700000|2024-07-23 17:28:20|||||||||1
1721755710000|2024-07-23 17:28:30|||||||||1
1721755730000|2024-07-23 17:28:50|||||||||4
1721755750000|2024-07-23 17:29:10|||||||||2
1721755770000|2024-07-23 17:29:30|||||||||1
1721755790000|2024-07-23 17:29:50|||||||||2
1721755800000|2024-07-23 17:30:00|||||||||1
1721755820000|2024-07-23 17:30:20|||||||||90
1721755830000|2024-07-23 17:30:30|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|104
1721755840000|2024-07-23 17:30:40|15.13|14.97|15.09|14.93|15.14|14.98|15.09|14.93|3
1721755850000|2024-07-23 17:30:50|||||||||2
1721755860000|2024-07-23 17:31:00|||||||||96
1721755870000|2024-07-23 17:31:10|||||||||1
1721755890000|2024-07-23 17:31:30|||||||||1
1721755910000|2024-07-23 17:31:50|||||||||2
1721755920000|2024-07-23 17:32:00|||||||||1
1721755930000|2024-07-23 17:32:10|||||||||1
1721755940000|2024-07-23 17:32:20|||||||||64
1721755950000|2024-07-23 17:32:30|||||||||1
1721755960000|2024-07-23 17:32:40|||||||||1
1721755970000|2024-07-23 17:32:50|||||||||1
1721755990000|2024-07-23 17:33:10|||||||||4
1721756010000|2024-07-23 17:33:30|||||||||2
1721756030000|2024-07-23 17:33:50|||||||||2
1721756040000|2024-07-23 17:34:00|15.13|14.97|15.09|14.93|15.13|14.97|15.09|14.93|75
1721756050000|2024-07-23 17:34:10|15.13|14.97|15.14|14.98|15.14|14.98|15.09|14.93|55
1721756060000|2024-07-23 17:34:20|15.13|14.97|15.13|14.97|15.13|14.97|15.11|14.95|3
1721756070000|2024-07-23 17:34:30|||||||||1
1721756080000|2024-07-23 17:34:40|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|5
1721756090000|2024-07-23 17:34:50|||||||||1
1721756110000|2024-07-23 17:35:10|15.13|14.97|15.09|14.93|15.13|14.97|15.09|14.93|24
1721756130000|2024-07-23 17:35:30|||||||||1
1721756150000|2024-07-23 17:35:50|||||||||1
1721756170000|2024-07-23 17:36:10|||||||||1
1721756180000|2024-07-23 17:36:20|||||||||3
1721756190000|2024-07-23 17:36:30|||||||||1
1721756210000|2024-07-23 17:36:50|||||||||2
1721756220000|2024-07-23 17:37:00|||||||||1
1721756240000|2024-07-23 17:37:20|||||||||80
1721756250000|2024-07-23 17:37:30|||||||||1
1721756270000|2024-07-23 17:37:50|||||||||1
1721756290000|2024-07-23 17:38:10|||||||||3
1721756300000|2024-07-23 17:38:20|||||||||2
1721756310000|2024-07-23 17:38:30|15.13|14.97|15.09|14.93|15.13|14.97|15.09|14.93|51
1721756330000|2024-07-23 17:38:50|||||||||2
1721756340000|2024-07-23 17:39:00|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|3
1721756350000|2024-07-23 17:39:10|15.09|14.93|15.13|14.97|15.13|14.97|15.09|14.93|8
1721756360000|2024-07-23 17:39:20|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|34
1721756370000|2024-07-23 17:39:30|||||||||1
1721756380000|2024-07-23 17:39:40|||||||||3
1721756390000|2024-07-23 17:39:50|||||||||1
1721756420000|2024-07-23 17:40:20|||||||||4
1721756440000|2024-07-23 17:40:40|||||||||1
1721756460000|2024-07-23 17:41:00|||||||||6
1721756480000|2024-07-23 17:41:20|15.13|14.97|15.14|14.98|15.14|14.98|15.13|14.97|4
1721756490000|2024-07-23 17:41:30|||||||||2
1721756520000|2024-07-23 17:42:00|15.13|14.97|15.14|14.98|15.14|14.98|15.13|14.97|58
1721756530000|2024-07-23 17:42:10|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|1
1721756540000|2024-07-23 17:42:20|15.14|14.98|15.13|14.97|15.14|14.98|15.13|14.97|0
1721756550000|2024-07-23 17:42:30|15.14|14.98|15.14|14.98|15.14|14.98|15.13|14.97|0
1721756560000|2024-07-23 17:42:40|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|1
1721756570000|2024-07-23 17:42:50|||||||||1
1721756580000|2024-07-23 17:43:00|||||||||2
1721756590000|2024-07-23 17:43:10|15.14|14.98|15.13|14.97|15.14|14.98|15.13|14.97|1
1721756600000|2024-07-23 17:43:20|||||||||1
1721756610000|2024-07-23 17:43:30|||||||||1
1721756620000|2024-07-23 17:43:40|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|62
1721756640000|2024-07-23 17:44:00|||||||||6
1721756650000|2024-07-23 17:44:10|15.13|14.97|15.09|14.93|15.13|14.97|15.09|14.93|16
1721756690000|2024-07-23 17:44:50|||||||||3
1721756720000|2024-07-23 17:45:20|15.13|14.97|15.13|14.97|15.13|14.97|15.13|14.97|85
1721756730000|2024-07-23 17:45:30|||||||||1
1721756740000|2024-07-23 17:45:40|||||||||1
1721756760000|2024-07-23 17:46:00|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|136
1721756770000|2024-07-23 17:46:10|||||||||1
1721756790000|2024-07-23 17:46:30|||||||||9
1721756810000|2024-07-23 17:46:50|||||||||1
1721756840000|2024-07-23 17:47:20|||||||||3
1721756850000|2024-07-23 17:47:30|||||||||3
1721756890000|2024-07-23 17:48:10|||||||||1
1721756910000|2024-07-23 17:48:30|||||||||1
1721756920000|2024-07-23 17:48:40|||||||||1
1721756940000|2024-07-23 17:49:00|||||||||1
1721756950000|2024-07-23 17:49:10|||||||||1
1721756970000|2024-07-23 17:49:30|||||||||1
1721756980000|2024-07-23 17:49:40|||||||||2
1721756990000|2024-07-23 17:49:50|||||||||1
1721757010000|2024-07-23 17:50:10|||||||||1
1721757020000|2024-07-23 17:50:20|||||||||111
1721757040000|2024-07-23 17:50:40|||||||||1
1721757070000|2024-07-23 17:51:10|||||||||3
1721757080000|2024-07-23 17:51:20|||||||||1
1721757090000|2024-07-23 17:51:30|||||||||1
1721757120000|2024-07-23 17:52:00|||||||||22
1721757160000|2024-07-23 17:52:40|||||||||1
1721757170000|2024-07-23 17:52:50|||||||||5
1721757200000|2024-07-23 17:53:20|||||||||1
1721757230000|2024-07-23 17:53:50|||||||||9
1721757250000|2024-07-23 17:54:10|||||||||2
1721757270000|2024-07-23 17:54:30|||||||||3
1721757280000|2024-07-23 17:54:40|||||||||1
1721757320000|2024-07-23 17:55:20|||||||||2
1721757330000|2024-07-23 17:55:30|||||||||1
1721757360000|2024-07-23 17:56:00|||||||||390
1721757400000|2024-07-23 17:56:40|15.06|14.9|15.06|14.9|15.06|14.9|15.06|14.9|47
1721757410000|2024-07-23 17:56:50|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|84
1721757450000|2024-07-23 17:57:30|||||||||1
1721757480000|2024-07-23 17:58:00|||||||||1
1721757500000|2024-07-23 17:58:20|||||||||153
1721757520000|2024-07-23 17:58:40|||||||||2
1721757530000|2024-07-23 17:58:50|||||||||16
1721757560000|2024-07-23 17:59:20|||||||||1
1721757570000|2024-07-23 17:59:30|||||||||1
1721757580000|2024-07-23 17:59:40|||||||||3
1721757590000|2024-07-23 17:59:50|||||||||2
1721757600000|2024-07-23 18:00:00|||||||||3
1721757620000|2024-07-23 18:00:20|||||||||6
1721757630000|2024-07-23 18:00:30|||||||||116
1721757640000|2024-07-23 18:00:40|||||||||5
1721757650000|2024-07-23 18:00:50|||||||||2
1721757660000|2024-07-23 18:01:00|||||||||1
1721757670000|2024-07-23 18:01:10|||||||||3
1721757680000|2024-07-23 18:01:20|15.04|14.88|15.04|14.88|15.04|14.88|15.04|14.88|151
1721757690000|2024-07-23 18:01:30|||||||||1
1721757700000|2024-07-23 18:01:40|||||||||1
1721757710000|2024-07-23 18:01:50|||||||||1
1721757720000|2024-07-23 18:02:00|||||||||180
1721757730000|2024-07-23 18:02:10|||||||||2
1721757740000|2024-07-23 18:02:20|||||||||1
1721757750000|2024-07-23 18:02:30|||||||||1
1721757760000|2024-07-23 18:02:40|||||||||3
1721757770000|2024-07-23 18:02:50|||||||||3
1721757780000|2024-07-23 18:03:00|||||||||1
1721757790000|2024-07-23 18:03:10|||||||||3
1721757800000|2024-07-23 18:03:20|||||||||1
1721757810000|2024-07-23 18:03:30|||||||||3
1721757820000|2024-07-23 18:03:40|||||||||2
1721757830000|2024-07-23 18:03:50|||||||||4
1721757840000|2024-07-23 18:04:00|||||||||2
1721757850000|2024-07-23 18:04:10|||||||||2
1721757860000|2024-07-23 18:04:20|||||||||2
1721757870000|2024-07-23 18:04:30|||||||||3
1721757880000|2024-07-23 18:04:40|||||||||2
1721757890000|2024-07-23 18:04:50|||||||||1
1721757900000|2024-07-23 18:05:00|||||||||2
1721757910000|2024-07-23 18:05:10|||||||||1
1721757920000|2024-07-23 18:05:20|||||||||1
1721757930000|2024-07-23 18:05:30|||||||||1
1721757940000|2024-07-23 18:05:40|||||||||19
1721757950000|2024-07-23 18:05:50|||||||||2
1721757960000|2024-07-23 18:06:00|||||||||3
1721757970000|2024-07-23 18:06:10|||||||||1
1721757980000|2024-07-23 18:06:20|||||||||4
1721757990000|2024-07-23 18:06:30|||||||||1
1721758000000|2024-07-23 18:06:40|||||||||2
1721758010000|2024-07-23 18:06:50|||||||||2
1721758020000|2024-07-23 18:07:00|||||||||2
1721758030000|2024-07-23 18:07:10|||||||||3
1721758040000|2024-07-23 18:07:20|||||||||2
1721758050000|2024-07-23 18:07:30|||||||||2
1721758060000|2024-07-23 18:07:40|||||||||2
1721758070000|2024-07-23 18:07:50|||||||||1
1721758080000|2024-07-23 18:08:00|||||||||1
1721758090000|2024-07-23 18:08:10|||||||||1
1721758100000|2024-07-23 18:08:20|||||||||5
1721758110000|2024-07-23 18:08:30|||||||||4
1721758120000|2024-07-23 18:08:40|||||||||2
1721758130000|2024-07-23 18:08:50|||||||||17
1721758140000|2024-07-23 18:09:00|||||||||1
1721758150000|2024-07-23 18:09:10|||||||||1
1721758160000|2024-07-23 18:09:20|||||||||3
1721758170000|2024-07-23 18:09:30|||||||||1
1721758180000|2024-07-23 18:09:40|||||||||2
1721758190000|2024-07-23 18:09:50|||||||||1
1721758200000|2024-07-23 18:10:00|||||||||4
1721758210000|2024-07-23 18:10:10|||||||||2
1721758220000|2024-07-23 18:10:20|||||||||2
1721758230000|2024-07-23 18:10:30|||||||||3
1721758240000|2024-07-23 18:10:40|||||||||1
1721758250000|2024-07-23 18:10:50|||||||||1
1721758260000|2024-07-23 18:11:00|||||||||3
1721758270000|2024-07-23 18:11:10|||||||||2
1721758280000|2024-07-23 18:11:20|||||||||2
1721758290000|2024-07-23 18:11:30|||||||||2
1721758310000|2024-07-23 18:11:50|||||||||2
1721758320000|2024-07-23 18:12:00|||||||||4
1721758330000|2024-07-23 18:12:10|||||||||39
1721758340000|2024-07-23 18:12:20|||||||||4
1721758350000|2024-07-23 18:12:30|||||||||2
1721758360000|2024-07-23 18:12:40|||||||||1
1721758370000|2024-07-23 18:12:50|||||||||2
1721758380000|2024-07-23 18:13:00|||||||||1
1721758390000|2024-07-23 18:13:10|||||||||2
1721758400000|2024-07-23 18:13:20|||||||||1
1721758410000|2024-07-23 18:13:30|||||||||1
1721758420000|2024-07-23 18:13:40|||||||||4
1721758430000|2024-07-23 18:13:50|||||||||2
1721758440000|2024-07-23 18:14:00|||||||||14
1721758450000|2024-07-23 18:14:10|||||||||2
1721758460000|2024-07-23 18:14:20|||||||||1
1721758470000|2024-07-23 18:14:30|||||||||1
1721758480000|2024-07-23 18:14:40|||||||||2
1721758490000|2024-07-23 18:14:50|||||||||1
1721758500000|2024-07-23 18:15:00|||||||||2
1721758510000|2024-07-23 18:15:10|||||||||6
1721758520000|2024-07-23 18:15:20|||||||||1
1721758530000|2024-07-23 18:15:30|||||||||1
1721758540000|2024-07-23 18:15:40|||||||||3
1721758550000|2024-07-23 18:15:50|||||||||28
1721758560000|2024-07-23 18:16:00|||||||||2
1721758570000|2024-07-23 18:16:10|15.05|14.89|15.05|14.89|15.05|14.89|15.05|14.89|1
1721758580000|2024-07-23 18:16:20|||||||||2
1721758590000|2024-07-23 18:16:30|||||||||1
1721758600000|2024-07-23 18:16:40|||||||||2
1721758610000|2024-07-23 18:16:50|||||||||4
1721758620000|2024-07-23 18:17:00|||||||||2
1721758640000|2024-07-23 18:17:20|||||||||2
1721758650000|2024-07-23 18:17:30|||||||||3
1721758660000|2024-07-23 18:17:40|||||||||2
1721758670000|2024-07-23 18:17:50|||||||||4
1721758680000|2024-07-23 18:18:00|||||||||2
1721758690000|2024-07-23 18:18:10|||||||||2
1721758700000|2024-07-23 18:18:20|||||||||2
1721758710000|2024-07-23 18:18:30|||||||||2
1721758720000|2024-07-23 18:18:40|||||||||1
1721758730000|2024-07-23 18:18:50|||||||||5
1721758750000|2024-07-23 18:19:10|||||||||3
1721758760000|2024-07-23 18:19:20|||||||||1
1721758770000|2024-07-23 18:19:30|||||||||4
1721758780000|2024-07-23 18:19:40|||||||||2
1721758790000|2024-07-23 18:19:50|||||||||5
1721758800000|2024-07-23 18:20:00|||||||||1
1721758810000|2024-07-23 18:20:10|||||||||3
1721758820000|2024-07-23 18:20:20|||||||||1
1721758830000|2024-07-23 18:20:30|||||||||9
1721758840000|2024-07-23 18:20:40|||||||||8
1721758850000|2024-07-23 18:20:50|||||||||2
1721758860000|2024-07-23 18:21:00|||||||||3
1721758870000|2024-07-23 18:21:10|||||||||2
1721758880000|2024-07-23 18:21:20|||||||||14
1721758890000|2024-07-23 18:21:30|||||||||4
1721758910000|2024-07-23 18:21:50|||||||||5
1721758920000|2024-07-23 18:22:00|||||||||2
1721758930000|2024-07-23 18:22:10|||||||||3
1721758940000|2024-07-23 18:22:20|||||||||2
1721758950000|2024-07-23 18:22:30|||||||||1
1721758960000|2024-07-23 18:22:40|||||||||6
1721758970000|2024-07-23 18:22:50|||||||||2
1721758980000|2024-07-23 18:23:00|||||||||3
1721758990000|2024-07-23 18:23:10|||||||||4
1721759000000|2024-07-23 18:23:20|||||||||3
1721759010000|2024-07-23 18:23:30|||||||||1
1721759020000|2024-07-23 18:23:40|||||||||2
1721759030000|2024-07-23 18:23:50|||||||||3
1721759040000|2024-07-23 18:24:00|||||||||3
1721759050000|2024-07-23 18:24:10|||||||||2
1721759060000|2024-07-23 18:24:20|||||||||7
1721759070000|2024-07-23 18:24:30|||||||||1
1721759080000|2024-07-23 18:24:40|||||||||3
1721759090000|2024-07-23 18:24:50|||||||||3
1721759100000|2024-07-23 18:25:00|||||||||2
1721759110000|2024-07-23 18:25:10|||||||||4
1721759120000|2024-07-23 18:25:20|||||||||25
1721759130000|2024-07-23 18:25:30|||||||||1
1721759140000|2024-07-23 18:25:40|||||||||2
1721759150000|2024-07-23 18:25:50|15.08|14.92|15.05|14.89|15.08|14.92|15.05|14.89|196
1721759160000|2024-07-23 18:26:00|||||||||1
1721759170000|2024-07-23 18:26:10|||||||||2
1721759180000|2024-07-23 18:26:20|15.08|14.92|15.1|14.94|15.1|14.94|15.08|14.92|11
1721759190000|2024-07-23 18:26:30|15.08|14.92|15.1|14.94|15.1|14.94|15.08|14.92|3
1721759200000|2024-07-23 18:26:40|||||||||2
1721759210000|2024-07-23 18:26:50|||||||||1
1721759230000|2024-07-23 18:27:10|15.08|14.92|15.09|14.93|15.1|14.94|15.08|14.92|23
1721759240000|2024-07-23 18:27:20|15.1|14.94|15.08|14.92|15.1|14.94|15.08|14.92|0
1721759250000|2024-07-23 18:27:30|15.1|14.94|15.09|14.93|15.1|14.94|15.08|14.92|2
1721759260000|2024-07-23 18:27:40|15.08|14.92|15.08|14.92|15.1|14.94|15.08|14.92|1
1721759270000|2024-07-23 18:27:50|15.05|14.89|15.05|14.89|15.05|14.89|15.05|14.89|48
1721759280000|2024-07-23 18:28:00|||||||||2
1721759290000|2024-07-23 18:28:10|||||||||2
1721759300000|2024-07-23 18:28:20|||||||||1
1721759310000|2024-07-23 18:28:30|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|75
1721759320000|2024-07-23 18:28:40|15.1|14.94|15.08|14.92|15.1|14.94|15.08|14.92|0
1721759330000|2024-07-23 18:28:50|||||||||2
1721759350000|2024-07-23 18:29:10|||||||||1
1721759370000|2024-07-23 18:29:30|15.05|14.89|15.05|14.89|15.05|14.89|15.05|14.89|29
1721759380000|2024-07-23 18:29:40|15.08|14.92|15.08|14.92|15.08|14.92|15.08|14.92|19
1721759390000|2024-07-23 18:29:50|15.06|14.9|15.05|14.89|15.08|14.92|15.05|14.89|1
1721759400000|2024-07-23 18:30:00|||||||||10
1721759410000|2024-07-23 18:30:10|||||||||16
1721759420000|2024-07-23 18:30:20|15.08|14.92|15.05|14.89|15.08|14.92|15.05|14.89|65
1721759430000|2024-07-23 18:30:30|15.08|14.92|15.05|14.89|15.08|14.92|15.05|14.89|60
1721759440000|2024-07-23 18:30:40|||||||||1
1721759450000|2024-07-23 18:30:50|||||||||8
1721759460000|2024-07-23 18:31:00|||||||||45
1721759480000|2024-07-23 18:31:20|||||||||1
1721759490000|2024-07-23 18:31:30|||||||||4
1721759500000|2024-07-23 18:31:40|||||||||1
1721759510000|2024-07-23 18:31:50|||||||||2
1721759520000|2024-07-23 18:32:00|15.08|14.92|15.05|14.89|15.08|14.92|15.05|14.89|123
1721759530000|2024-07-23 18:32:10|||||||||5
1721759540000|2024-07-23 18:32:20|||||||||1
1721759550000|2024-07-23 18:32:30|||||||||2
1721759560000|2024-07-23 18:32:40|||||||||1
1721759570000|2024-07-23 18:32:50|||||||||2
1721759580000|2024-07-23 18:33:00|||||||||3
1721759590000|2024-07-23 18:33:10|||||||||111
1721759600000|2024-07-23 18:33:20|||||||||3
1721759610000|2024-07-23 18:33:30|||||||||3
1721759620000|2024-07-23 18:33:40|||||||||2
1721759630000|2024-07-23 18:33:50|||||||||3
1721759640000|2024-07-23 18:34:00|||||||||13
1721759650000|2024-07-23 18:34:10|||||||||1
1721759660000|2024-07-23 18:34:20|||||||||1
1721759670000|2024-07-23 18:34:30|||||||||5
1721759680000|2024-07-23 18:34:40|||||||||2
1721759690000|2024-07-23 18:34:50|||||||||5
1721759700000|2024-07-23 18:35:00|||||||||4
1721759710000|2024-07-23 18:35:10|||||||||3
1721759720000|2024-07-23 18:35:20|||||||||1
1721759730000|2024-07-23 18:35:30|||||||||4
1721759740000|2024-07-23 18:35:40|||||||||1
1721759750000|2024-07-23 18:35:50|||||||||6
1721759760000|2024-07-23 18:36:00|15.01|14.85|15|14.84|15.01|14.85|15|14.84|13
1721759770000|2024-07-23 18:36:10|||||||||2
1721759780000|2024-07-23 18:36:20|||||||||2
1721759790000|2024-07-23 18:36:30|||||||||10
1721759810000|2024-07-23 18:36:50|||||||||26
1721759820000|2024-07-23 18:37:00|||||||||6
1721759830000|2024-07-23 18:37:10|||||||||1
1721759840000|2024-07-23 18:37:20|||||||||4
1721759850000|2024-07-23 18:37:30|||||||||4
1721759860000|2024-07-23 18:37:40|||||||||2
1721759870000|2024-07-23 18:37:50|||||||||5
1721759880000|2024-07-23 18:38:00|||||||||10
1721759890000|2024-07-23 18:38:10|||||||||4
1721759900000|2024-07-23 18:38:20|||||||||2
1721759910000|2024-07-23 18:38:30|||||||||6
1721759920000|2024-07-23 18:38:40|||||||||3
1721759930000|2024-07-23 18:38:50|||||||||4
1721759940000|2024-07-23 18:39:00|||||||||5
1721759950000|2024-07-23 18:39:10|||||||||2
1721759960000|2024-07-23 18:39:20|||||||||4
1721759970000|2024-07-23 18:39:30|||||||||5
1721759980000|2024-07-23 18:39:40|||||||||3
1721759990000|2024-07-23 18:39:50|||||||||3
1721760000000|2024-07-23 18:40:00|||||||||6
1721760010000|2024-07-23 18:40:10|||||||||4
1721760020000|2024-07-23 18:40:20|||||||||4
1721760030000|2024-07-23 18:40:30|||||||||6
1721760040000|2024-07-23 18:40:40|||||||||7
1721760050000|2024-07-23 18:40:50|||||||||38
1721760060000|2024-07-23 18:41:00|15.03|14.87|15|14.84|15.03|14.87|15|14.84|18
1721760070000|2024-07-23 18:41:10|15.01|14.85|15.05|14.89|15.05|14.89|15.01|14.85|79
1721760080000|2024-07-23 18:41:20|||||||||4
1721760090000|2024-07-23 18:41:30|||||||||3
1721760100000|2024-07-23 18:41:40|||||||||2
1721760110000|2024-07-23 18:41:50|15.01|14.85|15.01|14.85|15.01|14.85|15.01|14.85|57
1721760120000|2024-07-23 18:42:00|||||||||16
1721760130000|2024-07-23 18:42:10|||||||||13
1721760140000|2024-07-23 18:42:20|||||||||5
1721760150000|2024-07-23 18:42:30|||||||||96
1721760160000|2024-07-23 18:42:40|||||||||4
1721760170000|2024-07-23 18:42:50|||||||||6
1721760180000|2024-07-23 18:43:00|||||||||5
1721760190000|2024-07-23 18:43:10|||||||||2
1721760200000|2024-07-23 18:43:20|||||||||5
1721760210000|2024-07-23 18:43:30|||||||||5
1721760220000|2024-07-23 18:43:40|||||||||2
1721760230000|2024-07-23 18:43:50|||||||||4
1721760240000|2024-07-23 18:44:00|||||||||6
1721760250000|2024-07-23 18:44:10|15|14.84|15|14.84|15|14.84|15|14.84|23
1721760260000|2024-07-23 18:44:20|||||||||3
1721760270000|2024-07-23 18:44:30|||||||||9
1721760280000|2024-07-23 18:44:40|15.01|14.85|15.01|14.85|15.01|14.85|15.01|14.85|1
1721760290000|2024-07-23 18:44:50|||||||||2
1721760300000|2024-07-23 18:45:00|15|14.84|15|14.84|15|14.84|15|14.84|5
1721760310000|2024-07-23 18:45:10|15.01|14.85|15.01|14.85|15.01|14.85|15.01|14.85|3
1721760320000|2024-07-23 18:45:20|||||||||1
1721760330000|2024-07-23 18:45:30|||||||||5
1721760340000|2024-07-23 18:45:40|15|14.84|15|14.84|15|14.84|15|14.84|2
1721760350000|2024-07-23 18:45:50|||||||||5
1721760360000|2024-07-23 18:46:00|||||||||20
1721760370000|2024-07-23 18:46:10|||||||||1
1721760380000|2024-07-23 18:46:20|||||||||4
1721760390000|2024-07-23 18:46:30|||||||||4
1721760400000|2024-07-23 18:46:40|||||||||4
1721760410000|2024-07-23 18:46:50|||||||||3
1721760420000|2024-07-23 18:47:00|||||||||6
1721760440000|2024-07-23 18:47:20|||||||||5
1721760450000|2024-07-23 18:47:30|||||||||7
1721760460000|2024-07-23 18:47:40|||||||||25
1721760470000|2024-07-23 18:47:50|||||||||2
1721760480000|2024-07-23 18:48:00|||||||||4
1721760490000|2024-07-23 18:48:10|||||||||2
1721760500000|2024-07-23 18:48:20|||||||||3
1721760510000|2024-07-23 18:48:30|||||||||3
1721760520000|2024-07-23 18:48:40|||||||||5
1721760530000|2024-07-23 18:48:50|||||||||2
1721760540000|2024-07-23 18:49:00|||||||||4
1721760550000|2024-07-23 18:49:10|||||||||2
1721760560000|2024-07-23 18:49:20|||||||||4
1721760570000|2024-07-23 18:49:30|||||||||4
1721760580000|2024-07-23 18:49:40|||||||||3
1721760590000|2024-07-23 18:49:50|||||||||4
1721760600000|2024-07-23 18:50:00|||||||||7
1721760610000|2024-07-23 18:50:10|15.01|14.85|15.01|14.85|15.05|14.89|15.01|14.85|117
1721760620000|2024-07-23 18:50:20|||||||||11
1721760630000|2024-07-23 18:50:30|||||||||3
1721760640000|2024-07-23 18:50:40|||||||||1
1721760650000|2024-07-23 18:50:50|||||||||10
1721760660000|2024-07-23 18:51:00|||||||||3
1721760670000|2024-07-23 18:51:10|15|14.84|15.01|14.85|15.01|14.85|15|14.84|17
1721760680000|2024-07-23 18:51:20|||||||||4
1721760690000|2024-07-23 18:51:30|||||||||4
1721760700000|2024-07-23 18:51:40|||||||||2
1721760710000|2024-07-23 18:51:50|||||||||7
1721760720000|2024-07-23 18:52:00|||||||||15
1721760730000|2024-07-23 18:52:10|||||||||12
1721760740000|2024-07-23 18:52:20|||||||||2
1721760750000|2024-07-23 18:52:30|||||||||14
1721760760000|2024-07-23 18:52:40|||||||||1
1721760770000|2024-07-23 18:52:50|||||||||3
1721760780000|2024-07-23 18:53:00|||||||||6
1721760790000|2024-07-23 18:53:10|||||||||2
1721760800000|2024-07-23 18:53:20|15.05|14.89|15.01|14.85|15.05|14.89|15.01|14.85|63
1721760810000|2024-07-23 18:53:30|||||||||3
1721760830000|2024-07-23 18:53:50|||||||||1
1721760840000|2024-07-23 18:54:00|||||||||2
1721760850000|2024-07-23 18:54:10|||||||||4
1721760860000|2024-07-23 18:54:20|||||||||5
1721760870000|2024-07-23 18:54:30|||||||||5
1721760880000|2024-07-23 18:54:40|||||||||13
1721760890000|2024-07-23 18:54:50|||||||||2
1721760900000|2024-07-23 18:55:00|||||||||3
1721760910000|2024-07-23 18:55:10|||||||||2
1721760920000|2024-07-23 18:55:20|||||||||1
1721760930000|2024-07-23 18:55:30|||||||||7
1721760940000|2024-07-23 18:55:40|||||||||3
1721760950000|2024-07-23 18:55:50|||||||||3
1721760960000|2024-07-23 18:56:00|||||||||7
1721760970000|2024-07-23 18:56:10|||||||||4
1721760980000|2024-07-23 18:56:20|||||||||2
1721760990000|2024-07-23 18:56:30|||||||||6
1721761000000|2024-07-23 18:56:40|||||||||2
1721761010000|2024-07-23 18:56:50|||||||||1
1721761020000|2024-07-23 18:57:00|||||||||4
1721761030000|2024-07-23 18:57:10|||||||||2
1721761040000|2024-07-23 18:57:20|||||||||2
1721761050000|2024-07-23 18:57:30|||||||||3
1721761060000|2024-07-23 18:57:40|||||||||7
1721761070000|2024-07-23 18:57:50|||||||||2
1721761080000|2024-07-23 18:58:00|||||||||5
1721761090000|2024-07-23 18:58:10|||||||||1
1721761100000|2024-07-23 18:58:20|||||||||12
1721761110000|2024-07-23 18:58:30|||||||||3
1721761120000|2024-07-23 18:58:40|||||||||9
1721761130000|2024-07-23 18:58:50|15.05|14.89|15.01|14.85|15.05|14.89|15.01|14.85|11
1721761140000|2024-07-23 18:59:00|||||||||3
1721761160000|2024-07-23 18:59:20|||||||||2
1721761170000|2024-07-23 18:59:30|||||||||3
1721761180000|2024-07-23 18:59:40|||||||||2
1721761190000|2024-07-23 18:59:50|||||||||3
1721761200000|2024-07-23 19:00:00|||||||||4
1721761210000|2024-07-23 19:00:10|||||||||12
1721761230000|2024-07-23 19:00:30|||||||||140
1721761240000|2024-07-23 19:00:40|||||||||2
1721761260000|2024-07-23 19:01:00|||||||||5
1721761270000|2024-07-23 19:01:10|||||||||1
1721761280000|2024-07-23 19:01:20|||||||||1
1721761290000|2024-07-23 19:01:30|||||||||109
1721761310000|2024-07-23 19:01:50|||||||||1
1721761320000|2024-07-23 19:02:00|||||||||9
1721761330000|2024-07-23 19:02:10|||||||||2
1721761340000|2024-07-23 19:02:20|||||||||2
1721761350000|2024-07-23 19:02:30|||||||||3
1721761360000|2024-07-23 19:02:40|||||||||1
1721761380000|2024-07-23 19:03:00|15.05|14.89|15.05|14.89|15.05|14.89|15.05|14.89|69
1721761390000|2024-07-23 19:03:10|||||||||27
1721761400000|2024-07-23 19:03:20|||||||||6
1721761410000|2024-07-23 19:03:30|||||||||4
1721761420000|2024-07-23 19:03:40|||||||||1
1721761440000|2024-07-23 19:04:00|||||||||2
1721761450000|2024-07-23 19:04:10|||||||||2
1721761470000|2024-07-23 19:04:30|||||||||20
1721761480000|2024-07-23 19:04:40|||||||||1
1721761500000|2024-07-23 19:05:00|||||||||3
1721761520000|2024-07-23 19:05:20|||||||||1
1721761530000|2024-07-23 19:05:30|||||||||3
1721761550000|2024-07-23 19:05:50|||||||||1
1721761560000|2024-07-23 19:06:00|||||||||5
1721761570000|2024-07-23 19:06:10|||||||||3
1721761580000|2024-07-23 19:06:20|||||||||1
1721761590000|2024-07-23 19:06:30|||||||||7
1721761610000|2024-07-23 19:06:50|||||||||3
1721761620000|2024-07-23 19:07:00|||||||||4
1721761640000|2024-07-23 19:07:20|||||||||1
1721761650000|2024-07-23 19:07:30|15.01|14.85|15.05|14.89|15.05|14.89|15.01|14.85|178
1721761670000|2024-07-23 19:07:50|||||||||1
1721761680000|2024-07-23 19:08:00|||||||||4
1721761690000|2024-07-23 19:08:10|||||||||1
1721761700000|2024-07-23 19:08:20|||||||||1
1721761710000|2024-07-23 19:08:30|||||||||3
1721761730000|2024-07-23 19:08:50|||||||||1
1721761740000|2024-07-23 19:09:00|||||||||4
1721761760000|2024-07-23 19:09:20|||||||||1
1721761770000|2024-07-23 19:09:30|||||||||3
1721761780000|2024-07-23 19:09:40|||||||||2
1721761790000|2024-07-23 19:09:50|||||||||1
1721761800000|2024-07-23 19:10:00|||||||||5
1721761820000|2024-07-23 19:10:20|||||||||1
1721761830000|2024-07-23 19:10:30|||||||||4
1721761840000|2024-07-23 19:10:40|||||||||81
1721761850000|2024-07-23 19:10:50|||||||||2
1721761860000|2024-07-23 19:11:00|||||||||5
1721761880000|2024-07-23 19:11:20|||||||||1
1721761890000|2024-07-23 19:11:30|||||||||3
1721761910000|2024-07-23 19:11:50|||||||||2
1721761920000|2024-07-23 19:12:00|||||||||3
1721761930000|2024-07-23 19:12:10|||||||||1
1721761940000|2024-07-23 19:12:20|||||||||1
1721761950000|2024-07-23 19:12:30|||||||||3
1721761960000|2024-07-23 19:12:40|||||||||1
1721761970000|2024-07-23 19:12:50|||||||||2
1721761980000|2024-07-23 19:13:00|||||||||4
1721762000000|2024-07-23 19:13:20|||||||||1
1721762010000|2024-07-23 19:13:30|||||||||3
1721762020000|2024-07-23 19:13:40|||||||||12
1721762030000|2024-07-23 19:13:50|||||||||1
1721762040000|2024-07-23 19:14:00|||||||||18
1721762050000|2024-07-23 19:14:10|||||||||4
1721762060000|2024-07-23 19:14:20|||||||||1
1721762070000|2024-07-23 19:14:30|||||||||13
1721762090000|2024-07-23 19:14:50|||||||||3
1721762100000|2024-07-23 19:15:00|||||||||4
1721762120000|2024-07-23 19:15:20|||||||||1
1721762130000|2024-07-23 19:15:30|||||||||3
1721762150000|2024-07-23 19:15:50|||||||||1
1721762160000|2024-07-23 19:16:00|||||||||3
1721762170000|2024-07-23 19:16:10|||||||||2
1721762180000|2024-07-23 19:16:20|||||||||2
1721762190000|2024-07-23 19:16:30|||||||||3
1721762200000|2024-07-23 19:16:40|||||||||48
1721762210000|2024-07-23 19:16:50|||||||||2
1721762220000|2024-07-23 19:17:00|||||||||13
1721762240000|2024-07-23 19:17:20|||||||||1
1721762250000|2024-07-23 19:17:30|||||||||5
1721762270000|2024-07-23 19:17:50|||||||||1
1721762280000|2024-07-23 19:18:00|||||||||5
1721762290000|2024-07-23 19:18:10|||||||||2
1721762300000|2024-07-23 19:18:20|||||||||1
1721762310000|2024-07-23 19:18:30|||||||||3
1721762330000|2024-07-23 19:18:50|||||||||2
1721762340000|2024-07-23 19:19:00|||||||||1
1721762350000|2024-07-23 19:19:10|||||||||4
1721762360000|2024-07-23 19:19:20|||||||||1
1721762370000|2024-07-23 19:19:30|||||||||2
1721762380000|2024-07-23 19:19:40|||||||||8
1721762390000|2024-07-23 19:19:50|||||||||2
1721762400000|2024-07-23 19:20:00|||||||||15
1721762410000|2024-07-23 19:20:10|||||||||4
1721762440000|2024-07-23 19:20:40|||||||||2
1721762450000|2024-07-23 19:20:50|||||||||1
1721762470000|2024-07-23 19:21:10|||||||||4
1721762480000|2024-07-23 19:21:20|||||||||2
1721762500000|2024-07-23 19:21:40|||||||||3
1721762510000|2024-07-23 19:21:50|||||||||1
1721762520000|2024-07-23 19:22:00|||||||||2
1721762530000|2024-07-23 19:22:10|||||||||2
1721762560000|2024-07-23 19:22:40|||||||||3
1721762580000|2024-07-23 19:23:00|||||||||12
1721762590000|2024-07-23 19:23:10|||||||||25
1721762610000|2024-07-23 19:23:30|||||||||4
1721762620000|2024-07-23 19:23:40|||||||||2
1721762630000|2024-07-23 19:23:50|||||||||10
1721762650000|2024-07-23 19:24:10|||||||||3
1721762660000|2024-07-23 19:24:20|||||||||1
1721762680000|2024-07-23 19:24:40|||||||||5
1721762690000|2024-07-23 19:24:50|||||||||6
1721762700000|2024-07-23 19:25:00|||||||||2
1721762710000|2024-07-23 19:25:10|||||||||21
1721762720000|2024-07-23 19:25:20|||||||||10
1721762730000|2024-07-23 19:25:30|||||||||1
1721762740000|2024-07-23 19:25:40|||||||||4
1721762750000|2024-07-23 19:25:50|||||||||5
1721762760000|2024-07-23 19:26:00|||||||||1
1721762770000|2024-07-23 19:26:10|||||||||2
1721762780000|2024-07-23 19:26:20|||||||||3
1721762800000|2024-07-23 19:26:40|||||||||2
1721762810000|2024-07-23 19:26:50|||||||||1
1721762820000|2024-07-23 19:27:00|||||||||3
1721762830000|2024-07-23 19:27:10|||||||||2
1721762850000|2024-07-23 19:27:30|||||||||1
1721762860000|2024-07-23 19:27:40|||||||||3
1721762870000|2024-07-23 19:27:50|||||||||1
1721762880000|2024-07-23 19:28:00|||||||||3
1721762890000|2024-07-23 19:28:10|||||||||2
1721762900000|2024-07-23 19:28:20|||||||||4
1721762920000|2024-07-23 19:28:40|||||||||1
1721762930000|2024-07-23 19:28:50|||||||||3
1721762940000|2024-07-23 19:29:00|||||||||1
1721762950000|2024-07-23 19:29:10|||||||||2
1721762980000|2024-07-23 19:29:40|||||||||9
1721762990000|2024-07-23 19:29:50|||||||||3
1721763000000|2024-07-23 19:30:00|||||||||2
1721763010000|2024-07-23 19:30:10|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|25
1721763020000|2024-07-23 19:30:20|||||||||2
1721763030000|2024-07-23 19:30:30|||||||||5
1721763040000|2024-07-23 19:30:40|||||||||4
1721763050000|2024-07-23 19:30:50|||||||||18
1721763070000|2024-07-23 19:31:10|||||||||4
1721763080000|2024-07-23 19:31:20|||||||||2
1721763090000|2024-07-23 19:31:30|||||||||1
1721763100000|2024-07-23 19:31:40|||||||||2
1721763110000|2024-07-23 19:31:50|||||||||5
1721763120000|2024-07-23 19:32:00|||||||||1
1721763130000|2024-07-23 19:32:10|||||||||3
1721763140000|2024-07-23 19:32:20|||||||||1
1721763160000|2024-07-23 19:32:40|||||||||13
1721763170000|2024-07-23 19:32:50|||||||||4
1721763180000|2024-07-23 19:33:00|||||||||2
1721763190000|2024-07-23 19:33:10|||||||||3
1721763200000|2024-07-23 19:33:20|||||||||4
1721763210000|2024-07-23 19:33:30|||||||||6
1721763220000|2024-07-23 19:33:40|||||||||3
1721763230000|2024-07-23 19:33:50|||||||||17
1721763240000|2024-07-23 19:34:00|||||||||4
1721763250000|2024-07-23 19:34:10|||||||||2
1721763260000|2024-07-23 19:34:20|||||||||7
1721763270000|2024-07-23 19:34:30|||||||||10
1721763280000|2024-07-23 19:34:40|||||||||5
1721763290000|2024-07-23 19:34:50|||||||||3
1721763310000|2024-07-23 19:35:10|||||||||4
1721763320000|2024-07-23 19:35:20|||||||||20
1721763330000|2024-07-23 19:35:30|||||||||2
1721763340000|2024-07-23 19:35:40|||||||||6
1721763350000|2024-07-23 19:35:50|||||||||1
1721763360000|2024-07-23 19:36:00|||||||||14
1721763370000|2024-07-23 19:36:10|||||||||2
1721763380000|2024-07-23 19:36:20|||||||||1
1721763400000|2024-07-23 19:36:40|||||||||6
1721763410000|2024-07-23 19:36:50|||||||||14
1721763430000|2024-07-23 19:37:10|||||||||3
1721763440000|2024-07-23 19:37:20|||||||||1
1721763460000|2024-07-23 19:37:40|||||||||3
1721763470000|2024-07-23 19:37:50|||||||||1
1721763490000|2024-07-23 19:38:10|||||||||2
1721763500000|2024-07-23 19:38:20|||||||||1
1721763510000|2024-07-23 19:38:30|||||||||3
1721763520000|2024-07-23 19:38:40|||||||||13
1721763530000|2024-07-23 19:38:50|||||||||1
1721763550000|2024-07-23 19:39:10|||||||||3
1721763580000|2024-07-23 19:39:40|||||||||3
1721763590000|2024-07-23 19:39:50|||||||||56
1721763600000|2024-07-23 19:40:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|39
1721763610000|2024-07-23 19:40:10|||||||||18
1721763620000|2024-07-23 19:40:20|||||||||5
1721763630000|2024-07-23 19:40:30|||||||||1
1721763640000|2024-07-23 19:40:40|||||||||136
1721763650000|2024-07-23 19:40:50|||||||||1
1721763660000|2024-07-23 19:41:00|||||||||1
1721763670000|2024-07-23 19:41:10|||||||||3
1721763690000|2024-07-23 19:41:30|||||||||3
1721763700000|2024-07-23 19:41:40|||||||||4
1721763730000|2024-07-23 19:42:10|||||||||4
1721763740000|2024-07-23 19:42:20|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|60
1721763750000|2024-07-23 19:42:30|15.22|15.06|15.19|15.03|15.22|15.06|15.19|15.03|232
1721763770000|2024-07-23 19:42:50|||||||||1
1721763780000|2024-07-23 19:43:00|||||||||1
1721763790000|2024-07-23 19:43:10|||||||||3
1721763800000|2024-07-23 19:43:20|||||||||2
1721763810000|2024-07-23 19:43:30|||||||||4
1721763820000|2024-07-23 19:43:40|||||||||3
1721763830000|2024-07-23 19:43:50|||||||||2
1721763840000|2024-07-23 19:44:00|||||||||2
1721763850000|2024-07-23 19:44:10|||||||||7
1721763860000|2024-07-23 19:44:20|||||||||21
1721763870000|2024-07-23 19:44:30|||||||||1
1721763880000|2024-07-23 19:44:40|||||||||3
1721763890000|2024-07-23 19:44:50|||||||||10
1721763900000|2024-07-23 19:45:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|126
1721763910000|2024-07-23 19:45:10|||||||||14
1721763920000|2024-07-23 19:45:20|||||||||5
1721763940000|2024-07-23 19:45:40|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|9
1721763950000|2024-07-23 19:45:50|||||||||1
1721763960000|2024-07-23 19:46:00|||||||||3
1721763970000|2024-07-23 19:46:10|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|127
1721763980000|2024-07-23 19:46:20|15.15|14.99|15.19|15.03|15.19|15.03|15.15|14.99|169
1721764000000|2024-07-23 19:46:40|||||||||15
1721764010000|2024-07-23 19:46:50|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|11
1721764020000|2024-07-23 19:47:00|||||||||1
1721764030000|2024-07-23 19:47:10|||||||||11
1721764040000|2024-07-23 19:47:20|||||||||5
1721764050000|2024-07-23 19:47:30|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|5
1721764090000|2024-07-23 19:48:10|||||||||3
1721764100000|2024-07-23 19:48:20|||||||||21
1721764110000|2024-07-23 19:48:30|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|4
1721764120000|2024-07-23 19:48:40|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|40
1721764130000|2024-07-23 19:48:50|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|91
1721764140000|2024-07-23 19:49:00|||||||||10
1721764150000|2024-07-23 19:49:10|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|14
1721764180000|2024-07-23 19:49:40|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|103
1721764190000|2024-07-23 19:49:50|15.14|14.98|15.15|14.99|15.15|14.99|15.14|14.98|1
1721764200000|2024-07-23 19:50:00|15.14|14.98|15.14|14.98|15.15|14.99|15.14|14.98|15
1721764210000|2024-07-23 19:50:10|15.15|14.99|15.14|14.98|15.15|14.99|15.14|14.98|7
1721764220000|2024-07-23 19:50:20|||||||||10
1721764230000|2024-07-23 19:50:30|||||||||9
1721764240000|2024-07-23 19:50:40|15.15|14.99|15.14|14.98|15.15|14.99|15.14|14.98|5
1721764250000|2024-07-23 19:50:50|15.15|14.99|15.14|14.98|15.15|14.99|15.14|14.98|20
1721764260000|2024-07-23 19:51:00|||||||||5
1721764270000|2024-07-23 19:51:10|||||||||20
1721764280000|2024-07-23 19:51:20|||||||||5
1721764290000|2024-07-23 19:51:30|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|31
1721764300000|2024-07-23 19:51:40|||||||||20
1721764320000|2024-07-23 19:52:00|||||||||63
1721764330000|2024-07-23 19:52:10|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|22
1721764340000|2024-07-23 19:52:20|||||||||3
1721764350000|2024-07-23 19:52:30|||||||||2
1721764360000|2024-07-23 19:52:40|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|18
1721764370000|2024-07-23 19:52:50|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|2
1721764380000|2024-07-23 19:53:00|||||||||1
1721764390000|2024-07-23 19:53:10|||||||||10
1721764400000|2024-07-23 19:53:20|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|4
1721764410000|2024-07-23 19:53:30|||||||||3
1721764420000|2024-07-23 19:53:40|||||||||2
1721764430000|2024-07-23 19:53:50|15.17|15.01|15.19|15.03|15.19|15.03|15.14|14.98|216
1721764440000|2024-07-23 19:54:00|||||||||8
1721764450000|2024-07-23 19:54:10|||||||||20
1721764470000|2024-07-23 19:54:30|||||||||3
1721764480000|2024-07-23 19:54:40|15.22|15.06|15.22|15.06|15.24|15.08|15.22|15.06|26
1721764490000|2024-07-23 19:54:50|15.24|15.08|15.22|15.06|15.24|15.08|15.22|15.06|211
1721764500000|2024-07-23 19:55:00|15.19|15.03|15.22|15.06|15.22|15.06|15.19|15.03|75
1721764510000|2024-07-23 19:55:10|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|12
1721764520000|2024-07-23 19:55:20|||||||||3
1721764530000|2024-07-23 19:55:30|||||||||13
1721764540000|2024-07-23 19:55:40|||||||||4
1721764550000|2024-07-23 19:55:50|||||||||6
1721764560000|2024-07-23 19:56:00|||||||||22
1721764570000|2024-07-23 19:56:10|||||||||28
1721764580000|2024-07-23 19:56:20|||||||||4
1721764590000|2024-07-23 19:56:30|||||||||7
1721764600000|2024-07-23 19:56:40|||||||||27
1721764610000|2024-07-23 19:56:50|||||||||4
1721764620000|2024-07-23 19:57:00|||||||||48
1721764630000|2024-07-23 19:57:10|||||||||126
1721764640000|2024-07-23 19:57:20|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|45
1721764650000|2024-07-23 19:57:30|||||||||2
1721764660000|2024-07-23 19:57:40|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|67
1721764670000|2024-07-23 19:57:50|||||||||27
1721764680000|2024-07-23 19:58:00|||||||||138
1721764690000|2024-07-23 19:58:10|||||||||51
1721764700000|2024-07-23 19:58:20|||||||||36
1721764710000|2024-07-23 19:58:30|||||||||52
1721764720000|2024-07-23 19:58:40|||||||||24
1721764730000|2024-07-23 19:58:50|||||||||125
1721764740000|2024-07-23 19:59:00|||||||||43
1721764750000|2024-07-23 19:59:10|||||||||35
1721764760000|2024-07-23 19:59:20|||||||||33
1721764770000|2024-07-23 19:59:30|15.17|15.01|15.17|15.01|15.19|15.03|15.17|15.01|156
1721764780000|2024-07-23 19:59:40|||||||||84
1721764790000|2024-07-23 19:59:50|||||||||223
1721764800000|2024-07-23 20:00:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|402
1721764810000|2024-07-23 20:00:10|15.17|15.01|15.14|14.98|15.17|15.01|15.14|14.98|314
1721764820000|2024-07-23 20:00:20|||||||||138
1721764830000|2024-07-23 20:00:30|||||||||10
1721764840000|2024-07-23 20:00:40|||||||||19
1721764850000|2024-07-23 20:00:50|||||||||19
1721764860000|2024-07-23 20:01:00|||||||||9
1721764870000|2024-07-23 20:01:10|||||||||30
1721764880000|2024-07-23 20:01:20|||||||||64
1721764890000|2024-07-23 20:01:30|||||||||5
1721764900000|2024-07-23 20:01:40|||||||||21
1721764910000|2024-07-23 20:01:50|15.12|14.96|15.09|14.93|15.12|14.96|15.09|14.93|215
1721764920000|2024-07-23 20:02:00|||||||||12
1721764930000|2024-07-23 20:02:10|||||||||22
1721764940000|2024-07-23 20:02:20|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|58
1721764950000|2024-07-23 20:02:30|15.09|14.93|15.12|14.96|15.14|14.98|15.09|14.93|260
1721764960000|2024-07-23 20:02:40|15.09|14.93|15.09|14.93|15.14|14.98|15.09|14.93|258
1721764970000|2024-07-23 20:02:50|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|33
1721764980000|2024-07-23 20:03:00|||||||||53
1721764990000|2024-07-23 20:03:10|||||||||52
1721765000000|2024-07-23 20:03:20|||||||||10
1721765010000|2024-07-23 20:03:30|||||||||11
1721765020000|2024-07-23 20:03:40|||||||||10
1721765030000|2024-07-23 20:03:50|||||||||27
1721765040000|2024-07-23 20:04:00|||||||||7
1721765050000|2024-07-23 20:04:10|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|42
1721765060000|2024-07-23 20:04:20|||||||||87
1721765070000|2024-07-23 20:04:30|15.09|14.93|15.1|14.94|15.1|14.94|15.09|14.93|29
1721765080000|2024-07-23 20:04:40|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|25
1721765090000|2024-07-23 20:04:50|||||||||49
1721765100000|2024-07-23 20:05:00|||||||||11
1721765110000|2024-07-23 20:05:10|||||||||29
1721765120000|2024-07-23 20:05:20|||||||||13
1721765130000|2024-07-23 20:05:30|||||||||6
1721765140000|2024-07-23 20:05:40|||||||||33
1721765150000|2024-07-23 20:05:50|||||||||46
1721765160000|2024-07-23 20:06:00|||||||||29
1721765170000|2024-07-23 20:06:10|||||||||1
1721765180000|2024-07-23 20:06:20|||||||||21
1721765190000|2024-07-23 20:06:30|||||||||11
1721765200000|2024-07-23 20:06:40|||||||||18
1721765210000|2024-07-23 20:06:50|||||||||11
1721765220000|2024-07-23 20:07:00|15.1|14.94|15.09|14.93|15.1|14.94|15.09|14.93|35
1721765230000|2024-07-23 20:07:10|||||||||37
1721765240000|2024-07-23 20:07:20|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|18
1721765250000|2024-07-23 20:07:30|15.09|14.93|15.1|14.94|15.1|14.94|15.09|14.93|21
1721765260000|2024-07-23 20:07:40|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|14
1721765270000|2024-07-23 20:07:50|||||||||30
1721765280000|2024-07-23 20:08:00|15.07|14.91|15.05|14.89|15.09|14.93|15.05|14.89|82
1721765290000|2024-07-23 20:08:10|15.09|14.93|15.07|14.91|15.09|14.93|15.05|14.89|100
1721765300000|2024-07-23 20:08:20|15.05|14.89|15.05|14.89|15.05|14.89|15.05|14.89|22
1721765310000|2024-07-23 20:08:30|15.09|14.93|15.09|14.93|15.09|14.93|15.05|14.89|81
1721765330000|2024-07-23 20:08:50|||||||||35
1721765340000|2024-07-23 20:09:00|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|14
1721765350000|2024-07-23 20:09:10|15.09|14.93|15.1|14.94|15.1|14.94|15.09|14.93|29
1721765360000|2024-07-23 20:09:20|15.09|14.93|15.1|14.94|15.1|14.94|15.09|14.93|26
1721765370000|2024-07-23 20:09:30|15.09|14.93|15.1|14.94|15.1|14.94|15.09|14.93|30
1721765380000|2024-07-23 20:09:40|||||||||40
1721765390000|2024-07-23 20:09:50|||||||||34
1721765410000|2024-07-23 20:10:10|||||||||1
1721765440000|2024-07-23 20:10:40|||||||||3
1721765450000|2024-07-23 20:10:50|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|5
1721765460000|2024-07-23 20:11:00|||||||||133
1721765480000|2024-07-23 20:11:20|||||||||1
1721765490000|2024-07-23 20:11:30|||||||||2
1721765500000|2024-07-23 20:11:40|||||||||2
1721765510000|2024-07-23 20:11:50|||||||||3
1721765520000|2024-07-23 20:12:00|||||||||1
1721765530000|2024-07-23 20:12:10|15.1|14.94|15.1|14.94|15.14|14.98|15.1|14.94|45
1721765570000|2024-07-23 20:12:50|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|11
1721765580000|2024-07-23 20:13:00|15.1|14.94|15.1|14.94|15.12|14.96|15.1|14.94|13
1721765600000|2024-07-23 20:13:20|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|2
1721765610000|2024-07-23 20:13:30|15.12|14.96|15.14|14.98|15.14|14.98|15.12|14.96|3
1721765630000|2024-07-23 20:13:50|||||||||1
1721765640000|2024-07-23 20:14:00|||||||||1
1721765650000|2024-07-23 20:14:10|||||||||3
1721765670000|2024-07-23 20:14:30|||||||||3
1721765680000|2024-07-23 20:14:40|||||||||3
1721765690000|2024-07-23 20:14:50|||||||||29
1721766620000|2024-07-23 20:30:20|||||||||6
1721766740000|2024-07-23 20:32:20|||||||||1
1721767010000|2024-07-23 20:36:50|||||||||4
1721767030000|2024-07-23 20:37:10|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|6
1721767050000|2024-07-23 20:37:30|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|0
1721767080000|2024-07-23 20:38:00|||||||||1
1721767150000|2024-07-23 20:39:10|15.09|14.93|15.09|14.93|15.09|14.93|15.09|14.93|0
1721767390000|2024-07-23 20:43:10|||||||||30
1721767580000|2024-07-23 20:46:20|15.1|14.94|15.1|14.94|15.1|14.94|15.1|14.94|0
1721767750000|2024-07-23 20:49:10|||||||||1
1721767780000|2024-07-23 20:49:40|||||||||5
1721767790000|2024-07-23 20:49:50|||||||||5
1721767890000|2024-07-23 20:51:30|||||||||1
1721767980000|2024-07-23 20:53:00|||||||||1
1721768020000|2024-07-23 20:53:40|||||||||4
1721768040000|2024-07-23 20:54:00|||||||||3
1721768070000|2024-07-23 20:54:30|||||||||50
1721768090000|2024-07-23 20:54:50|||||||||5
1721768130000|2024-07-23 20:55:30|||||||||8
1721768250000|2024-07-23 20:57:30|||||||||75
1721768260000|2024-07-23 20:57:40|||||||||25
1721768270000|2024-07-23 20:57:50|||||||||10
1721768320000|2024-07-23 20:58:40|||||||||1
1721768330000|2024-07-23 20:58:50|||||||||12
1721768340000|2024-07-23 20:59:00|||||||||24
1721768350000|2024-07-23 20:59:10|||||||||41
1721768360000|2024-07-23 20:59:20|||||||||1
1721768370000|2024-07-23 20:59:30|||||||||8
1721768380000|2024-07-23 20:59:40|||||||||2
1721768390000|2024-07-23 20:59:50|||||||||70
1721772000000|2024-07-23 22:00:00|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|55
1721772010000|2024-07-23 22:00:10|||||||||6
1721772020000|2024-07-23 22:00:20|15.15|14.99|15.14|14.98|15.19|15.03|15.14|14.98|224
1721772030000|2024-07-23 22:00:30|||||||||2
1721772040000|2024-07-23 22:00:40|||||||||1
1721772050000|2024-07-23 22:00:50|15.18|15.02|15.18|15.02|15.18|15.02|15.18|15.02|8
1721772060000|2024-07-23 22:01:00|15.19|15.03|15.18|15.02|15.19|15.03|15.18|15.02|33
1721772080000|2024-07-23 22:01:20|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|17
1721772150000|2024-07-23 22:02:30|||||||||11
1721772220000|2024-07-23 22:03:40|||||||||3
1721772230000|2024-07-23 22:03:50|||||||||1
1721772250000|2024-07-23 22:04:10|||||||||1
1721772270000|2024-07-23 22:04:30|||||||||1
1721772300000|2024-07-23 22:05:00|15.16|15|15.19|15.03|15.19|15.03|15.14|14.98|11
1721772320000|2024-07-23 22:05:20|15.21|15.05|15.21|15.05|15.21|15.05|15.19|15.03|35
1721772330000|2024-07-23 22:05:30|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|0
1721772370000|2024-07-23 22:06:10|15.14|14.98|15.14|14.98|15.18|15.02|15.14|14.98|7
1721772380000|2024-07-23 22:06:20|15.16|15|15.16|15|15.16|15|15.16|15|2
1721772390000|2024-07-23 22:06:30|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|0
1721772400000|2024-07-23 22:06:40|||||||||1
1721772510000|2024-07-23 22:08:30|||||||||2
1721772540000|2024-07-23 22:09:00|||||||||12
1721772550000|2024-07-23 22:09:10|15.16|15|15.16|15|15.16|15|15.16|15|6
1721772560000|2024-07-23 22:09:20|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|0
1721772570000|2024-07-23 22:09:30|15.16|15|15.16|15|15.17|15.01|15.14|14.98|0
1721772600000|2024-07-23 22:10:00|15.19|15.03|15.16|15|15.19|15.03|15.14|14.98|20
1721772610000|2024-07-23 22:10:10|15.14|14.98|15.14|14.98|15.14|14.98|15.14|14.98|0
1721772670000|2024-07-23 22:11:10|||||||||1
1721772700000|2024-07-23 22:11:40|15.15|14.99|15.17|15.01|15.17|15.01|15.15|14.99|0
1721772710000|2024-07-23 22:11:50|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|0
1721772720000|2024-07-23 22:12:00|15.17|15.01|15.17|15.01|15.17|15.01|15.17|15.01|0
1721772770000|2024-07-23 22:12:50|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|7
1721772780000|2024-07-23 22:13:00|||||||||1
1721772790000|2024-07-23 22:13:10|||||||||1
1721772800000|2024-07-23 22:13:20|||||||||1
1721773060000|2024-07-23 22:17:40|15.23|15.07|15.2|15.04|15.24|15.08|15.2|15.04|42
1721773070000|2024-07-23 22:17:50|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|1
1721773080000|2024-07-23 22:18:00|15.2|15.04|15.19|15.03|15.22|15.06|15.19|15.03|1
1721773090000|2024-07-23 22:18:10|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|0
1721773100000|2024-07-23 22:18:20|15.22|15.06|15.24|15.08|15.24|15.08|15.22|15.06|3
1721773140000|2024-07-23 22:19:00|||||||||1
1721773190000|2024-07-23 22:19:50|||||||||2
1721773200000|2024-07-23 22:20:00|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|2
1721773250000|2024-07-23 22:20:50|15.24|15.08|15.24|15.08|15.28|15.12|15.24|15.08|101
1721773260000|2024-07-23 22:21:00|||||||||1
1721773340000|2024-07-23 22:22:20|||||||||5
1721773390000|2024-07-23 22:23:10|||||||||3
1721773440000|2024-07-23 22:24:00|||||||||2
1721773450000|2024-07-23 22:24:10|15.28|15.12|15.24|15.08|15.28|15.12|15.24|15.08|14
1721773470000|2024-07-23 22:24:30|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|1
1721773490000|2024-07-23 22:24:50|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|1
1721773590000|2024-07-23 22:26:30|||||||||1
1721773600000|2024-07-23 22:26:40|||||||||1
1721773620000|2024-07-23 22:27:00|||||||||9
1721773650000|2024-07-23 22:27:30|||||||||14
1721773780000|2024-07-23 22:29:40|||||||||1
1721773820000|2024-07-23 22:30:20|15.26|15.1|15.24|15.08|15.26|15.1|15.24|15.08|2
1721773880000|2024-07-23 22:31:20|||||||||1
1721774010000|2024-07-23 22:33:30|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|2
1721774070000|2024-07-23 22:34:30|||||||||37
1721774110000|2024-07-23 22:35:10|||||||||1
1721774420000|2024-07-23 22:40:20|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|1
1721774460000|2024-07-23 22:41:00|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|0
1721774470000|2024-07-23 22:41:10|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|1
1721774480000|2024-07-23 22:41:20|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|0
1721774640000|2024-07-23 22:44:00|||||||||10
1721774730000|2024-07-23 22:45:30|||||||||6
1721774770000|2024-07-23 22:46:10|||||||||1
1721774800000|2024-07-23 22:46:40|||||||||1
1721774880000|2024-07-23 22:48:00|15.22|15.06|15.2|15.04|15.22|15.06|15.2|15.04|2
1721774990000|2024-07-23 22:49:50|||||||||2
1721775370000|2024-07-23 22:56:10|||||||||5
1721775420000|2024-07-23 22:57:00|||||||||2
1721775500000|2024-07-23 22:58:20|15.22|15.06|15.2|15.04|15.22|15.06|15.2|15.04|2
1721775510000|2024-07-23 22:58:30|15.22|15.06|15.24|15.08|15.24|15.08|15.22|15.06|7
1721775680000|2024-07-23 23:01:20|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|9
1721775810000|2024-07-23 23:03:30|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|16
1721775860000|2024-07-23 23:04:20|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1721775900000|2024-07-23 23:05:00|15.27|15.11|15.29|15.13|15.29|15.13|15.27|15.11|2
1721775970000|2024-07-23 23:06:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|14
1721775990000|2024-07-23 23:06:30|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721776010000|2024-07-23 23:06:50|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|1
1721776060000|2024-07-23 23:07:40|||||||||3
1721776080000|2024-07-23 23:08:00|||||||||1
1721776160000|2024-07-23 23:09:20|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721776170000|2024-07-23 23:09:30|15.24|15.08|15.25|15.09|15.25|15.09|15.24|15.08|1
1721776270000|2024-07-23 23:11:10|15.24|15.08|15.25|15.09|15.25|15.09|15.24|15.08|0
1721776630000|2024-07-23 23:17:10|||||||||1
1721776940000|2024-07-23 23:22:20|||||||||1
1721777060000|2024-07-23 23:24:20|||||||||2
1721777110000|2024-07-23 23:25:10|||||||||1
1721777120000|2024-07-23 23:25:20|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|24
1721778080000|2024-07-23 23:41:20|||||||||1
1721779190000|2024-07-23 23:59:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|14
1721779360000|2024-07-24 00:02:40|||||||||1
1721779400000|2024-07-24 00:03:20|15.3|15.14|15.31|15.15|15.31|15.15|15.29|15.13|62
1721779410000|2024-07-24 00:03:30|15.33|15.17|15.31|15.15|15.33|15.17|15.31|15.15|4
1721779420000|2024-07-24 00:03:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1721779660000|2024-07-24 00:07:40|||||||||1
1721779780000|2024-07-24 00:09:40|||||||||1
1721779810000|2024-07-24 00:10:10|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|13
1721779830000|2024-07-24 00:10:30|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721779840000|2024-07-24 00:10:40|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|7
1721779850000|2024-07-24 00:10:50|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721779920000|2024-07-24 00:12:00|||||||||2
1721779950000|2024-07-24 00:12:30|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|9
1721779960000|2024-07-24 00:12:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1721779980000|2024-07-24 00:13:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721780010000|2024-07-24 00:13:30|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|0
1721780020000|2024-07-24 00:13:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1721780100000|2024-07-24 00:15:00|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1721780130000|2024-07-24 00:15:30|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|15
1721780280000|2024-07-24 00:18:00|15.27|15.11|15.29|15.13|15.29|15.13|15.27|15.11|0
1721780340000|2024-07-24 00:19:00|||||||||1
1721780550000|2024-07-24 00:22:30|||||||||1
1721780650000|2024-07-24 00:24:10|||||||||1
1721780720000|2024-07-24 00:25:20|||||||||1
1721781670000|2024-07-24 00:41:10|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|43
1721781800000|2024-07-24 00:43:20|||||||||1
1721781940000|2024-07-24 00:45:40|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|0
1721782060000|2024-07-24 00:47:40|15.25|15.09|15.25|15.09|15.25|15.09|15.24|15.08|0
1721782260000|2024-07-24 00:51:00|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|0
1721782330000|2024-07-24 00:52:10|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|4
1721782340000|2024-07-24 00:52:20|||||||||3
1721782410000|2024-07-24 00:53:30|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|1
1721782770000|2024-07-24 00:59:30|||||||||5
1721782840000|2024-07-24 01:00:40|||||||||5
1721783560000|2024-07-24 01:12:40|||||||||7
1721783590000|2024-07-24 01:13:10|||||||||1
1721786390000|2024-07-24 01:59:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|12
1721786460000|2024-07-24 02:01:00|||||||||3
1721786760000|2024-07-24 02:06:00|15.33|15.17|15.33|15.17|15.33|15.17|15.33|15.17|0
1721786770000|2024-07-24 02:06:10|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1721786810000|2024-07-24 02:06:50|||||||||1
1721787030000|2024-07-24 02:10:30|||||||||1
1721788050000|2024-07-24 02:27:30|||||||||3
1721789100000|2024-07-24 02:45:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|5
1721789120000|2024-07-24 02:45:20|||||||||11
1721789790000|2024-07-24 02:56:30|||||||||11
1721790160000|2024-07-24 03:02:40|||||||||1
1721791410000|2024-07-24 03:23:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721791980000|2024-07-24 03:33:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|17
1721792100000|2024-07-24 03:35:00|||||||||100
1721792310000|2024-07-24 03:38:30|||||||||19
1721792330000|2024-07-24 03:38:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|78
1721792340000|2024-07-24 03:39:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|4
1721792570000|2024-07-24 03:42:50|||||||||1
1721792690000|2024-07-24 03:44:50|||||||||1
1721792720000|2024-07-24 03:45:20|||||||||11
1721792780000|2024-07-24 03:46:20|||||||||1
1721793240000|2024-07-24 03:54:00|||||||||1
1721793790000|2024-07-24 04:03:10|||||||||2
1721793990000|2024-07-24 04:06:30|||||||||1
1721794130000|2024-07-24 04:08:50|||||||||8
1721794400000|2024-07-24 04:13:20|15.44|15.28|15.48|15.32|15.48|15.32|15.44|15.28|140
1721794440000|2024-07-24 04:14:00|15.53|15.37|15.48|15.32|15.53|15.37|15.48|15.32|83
1721794520000|2024-07-24 04:15:20|||||||||3
1721794550000|2024-07-24 04:15:50|15.5|15.34|15.5|15.34|15.52|15.36|15.5|15.34|12
1721794590000|2024-07-24 04:16:30|15.52|15.36|15.53|15.37|15.53|15.37|15.52|15.36|4
1721794620000|2024-07-24 04:17:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|6
1721794630000|2024-07-24 04:17:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|1
1721794650000|2024-07-24 04:17:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|16
1721794660000|2024-07-24 04:17:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|4
1721794680000|2024-07-24 04:18:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721794740000|2024-07-24 04:19:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1721794750000|2024-07-24 04:19:10|15.48|15.32|15.5|15.34|15.5|15.34|15.48|15.32|1
1721794760000|2024-07-24 04:19:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721794810000|2024-07-24 04:20:10|15.5|15.34|15.51|15.35|15.53|15.37|15.5|15.34|2
1721794820000|2024-07-24 04:20:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|4
1721794830000|2024-07-24 04:20:30|15.57|15.41|15.57|15.41|15.58|15.42|15.57|15.41|9
1721794840000|2024-07-24 04:20:40|15.58|15.42|15.57|15.41|15.58|15.42|15.57|15.41|1
1721794850000|2024-07-24 04:20:50|15.58|15.42|15.58|15.42|15.58|15.42|15.57|15.41|0
1721794910000|2024-07-24 04:21:50|||||||||2
1721795010000|2024-07-24 04:23:30|||||||||1
1721795030000|2024-07-24 04:23:50|||||||||1
1721795100000|2024-07-24 04:25:00|15.57|15.41|15.55|15.39|15.57|15.41|15.55|15.39|53
1721795110000|2024-07-24 04:25:10|15.57|15.41|15.58|15.42|15.58|15.42|15.57|15.41|0
1721795120000|2024-07-24 04:25:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1721795130000|2024-07-24 04:25:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|0
1721795140000|2024-07-24 04:25:40|15.57|15.41|15.57|15.41|15.58|15.42|15.57|15.41|0
1721795170000|2024-07-24 04:26:10|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1721795190000|2024-07-24 04:26:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1721795220000|2024-07-24 04:27:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|1
1721795280000|2024-07-24 04:28:00|||||||||3
1721795310000|2024-07-24 04:28:30|||||||||2
1721795470000|2024-07-24 04:31:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1721795490000|2024-07-24 04:31:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1721795540000|2024-07-24 04:32:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1721796190000|2024-07-24 04:43:10|||||||||1
1721796290000|2024-07-24 04:44:50|||||||||1
1721796510000|2024-07-24 04:48:30|||||||||2
1721797260000|2024-07-24 05:01:00|||||||||19
1721797380000|2024-07-24 05:03:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|9
1721797510000|2024-07-24 05:05:10|15.48|15.32|15.49|15.33|15.49|15.33|15.48|15.32|1
1721797710000|2024-07-24 05:08:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721797810000|2024-07-24 05:10:10|||||||||5
1721797920000|2024-07-24 05:12:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|9
1721798070000|2024-07-24 05:14:30|||||||||1
1721798360000|2024-07-24 05:19:20|||||||||1
1721798830000|2024-07-24 05:27:10|||||||||5
1721798870000|2024-07-24 05:27:50|||||||||20
1721799010000|2024-07-24 05:30:10|||||||||1
1721799260000|2024-07-24 05:34:20|||||||||1
1721799440000|2024-07-24 05:37:20|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|3
1721799480000|2024-07-24 05:38:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721799550000|2024-07-24 05:39:10|||||||||73
1721799820000|2024-07-24 05:43:40|||||||||10
1721800020000|2024-07-24 05:47:00|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|1
1721800040000|2024-07-24 05:47:20|||||||||58
1721800200000|2024-07-24 05:50:00|||||||||1
1721800440000|2024-07-24 05:54:00|||||||||9
1721800500000|2024-07-24 05:55:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|0
1721800620000|2024-07-24 05:57:00|||||||||1
1721800900000|2024-07-24 06:01:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|5
1721800940000|2024-07-24 06:02:20|15.36|15.2|15.38|15.22|15.38|15.22|15.36|15.2|87
1721801010000|2024-07-24 06:03:30|15.35|15.19|15.38|15.22|15.38|15.22|15.35|15.19|39
1721801070000|2024-07-24 06:04:30|15.39|15.23|15.38|15.22|15.39|15.23|15.38|15.22|5
1721801080000|2024-07-24 06:04:40|15.4|15.24|15.38|15.22|15.4|15.24|15.38|15.22|0
1721801210000|2024-07-24 06:06:50|||||||||2
1721801230000|2024-07-24 06:07:10|15.36|15.2|15.35|15.19|15.36|15.2|15.35|15.19|3
1721801240000|2024-07-24 06:07:20|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|3
1721801300000|2024-07-24 06:08:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|6
1721801310000|2024-07-24 06:08:30|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|0
1721801330000|2024-07-24 06:08:50|15.33|15.17|15.36|15.2|15.36|15.2|15.33|15.17|0
1721801370000|2024-07-24 06:09:30|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|0
1721801570000|2024-07-24 06:12:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|3
1721801580000|2024-07-24 06:13:00|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|12
1721801590000|2024-07-24 06:13:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721801610000|2024-07-24 06:13:30|15.4|15.24|15.39|15.23|15.4|15.24|15.38|15.22|0
1721801630000|2024-07-24 06:13:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1
1721801640000|2024-07-24 06:14:00|15.41|15.25|15.43|15.27|15.43|15.27|15.4|15.24|16
1721801650000|2024-07-24 06:14:10|15.41|15.25|15.41|15.25|15.41|15.25|15.4|15.24|1
1721801660000|2024-07-24 06:14:20|15.43|15.27|15.41|15.25|15.43|15.27|15.4|15.24|20
1721801670000|2024-07-24 06:14:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721801710000|2024-07-24 06:15:10|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|2
1721801730000|2024-07-24 06:15:30|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|0
1721801870000|2024-07-24 06:17:50|||||||||2
1721801910000|2024-07-24 06:18:30|||||||||1
1721801960000|2024-07-24 06:19:20|||||||||1
1721801970000|2024-07-24 06:19:30|||||||||2
1721802120000|2024-07-24 06:22:00|||||||||1
1721802200000|2024-07-24 06:23:20|15.39|15.23|15.41|15.25|15.41|15.25|15.39|15.23|22
1721802240000|2024-07-24 06:24:00|15.39|15.23|15.39|15.23|15.39|15.23|15.38|15.22|1
1721802250000|2024-07-24 06:24:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|1
1721802260000|2024-07-24 06:24:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721802270000|2024-07-24 06:24:30|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|1
1721802290000|2024-07-24 06:24:50|||||||||3
1721802350000|2024-07-24 06:25:50|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|1
1721802360000|2024-07-24 06:26:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721802490000|2024-07-24 06:28:10|||||||||10
1721802610000|2024-07-24 06:30:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1721802620000|2024-07-24 06:30:20|15.46|15.3|15.46|15.3|15.46|15.3|15.44|15.28|3
1721802630000|2024-07-24 06:30:30|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|0
1721802640000|2024-07-24 06:30:40|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|2
1721802660000|2024-07-24 06:31:00|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|0
1721802760000|2024-07-24 06:32:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721802780000|2024-07-24 06:33:00|||||||||8
1721802790000|2024-07-24 06:33:10|15.52|15.36|15.52|15.36|15.52|15.36|15.5|15.34|24
1721802800000|2024-07-24 06:33:20|15.5|15.34|15.52|15.36|15.52|15.36|15.5|15.34|12
1721802810000|2024-07-24 06:33:30|15.5|15.34|15.48|15.32|15.5|15.34|15.48|15.32|2
1721802840000|2024-07-24 06:34:00|||||||||1
1721802910000|2024-07-24 06:35:10|||||||||9
1721802930000|2024-07-24 06:35:30|15.5|15.34|15.48|15.32|15.5|15.34|15.48|15.32|2
1721802950000|2024-07-24 06:35:50|||||||||2
1721802960000|2024-07-24 06:36:00|15.5|15.34|15.48|15.32|15.5|15.34|15.48|15.32|2
1721802970000|2024-07-24 06:36:10|15.5|15.34|15.48|15.32|15.5|15.34|15.48|15.32|0
1721803000000|2024-07-24 06:36:40|15.5|15.34|15.48|15.32|15.5|15.34|15.48|15.32|0
1721803220000|2024-07-24 06:40:20|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|0
1721803240000|2024-07-24 06:40:40|||||||||1
1721803250000|2024-07-24 06:40:50|||||||||6
1721803520000|2024-07-24 06:45:20|15.47|15.31|15.45|15.29|15.47|15.31|15.43|15.27|19
1721803530000|2024-07-24 06:45:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721803550000|2024-07-24 06:45:50|||||||||1
1721803740000|2024-07-24 06:49:00|||||||||15
1721803760000|2024-07-24 06:49:20|||||||||1
1721803770000|2024-07-24 06:49:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|1
1721803780000|2024-07-24 06:49:40|15.43|15.27|15.43|15.27|15.45|15.29|15.43|15.27|0
1721803790000|2024-07-24 06:49:50|15.45|15.29|15.45|15.29|15.47|15.31|15.45|15.29|2
1721803800000|2024-07-24 06:50:00|15.43|15.27|15.45|15.29|15.45|15.29|15.43|15.27|0
1721803830000|2024-07-24 06:50:30|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|0
1721803960000|2024-07-24 06:52:40|||||||||50
1721804080000|2024-07-24 06:54:40|||||||||5
1721804160000|2024-07-24 06:56:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721804200000|2024-07-24 06:56:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721804420000|2024-07-24 07:00:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|71
1721804510000|2024-07-24 07:01:50|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1721804560000|2024-07-24 07:02:40|15.52|15.36|15.52|15.36|15.52|15.36|15.5|15.34|29
1721804610000|2024-07-24 07:03:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1721804620000|2024-07-24 07:03:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1721804670000|2024-07-24 07:04:30|15.53|15.37|15.5|15.34|15.53|15.37|15.5|15.34|6
1721804680000|2024-07-24 07:04:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721804690000|2024-07-24 07:04:50|15.5|15.34|15.48|15.32|15.5|15.34|15.48|15.32|6
1721804710000|2024-07-24 07:05:10|||||||||1
1721804730000|2024-07-24 07:05:30|||||||||1
1721804780000|2024-07-24 07:06:20|||||||||2
1721804790000|2024-07-24 07:06:30|15.45|15.29|15.43|15.27|15.45|15.29|15.43|15.27|34
1721804800000|2024-07-24 07:06:40|||||||||1
1721804810000|2024-07-24 07:06:50|15.45|15.29|15.43|15.27|15.48|15.32|15.43|15.27|14
1721804820000|2024-07-24 07:07:00|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|2
1721804830000|2024-07-24 07:07:10|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|0
1721804840000|2024-07-24 07:07:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721804850000|2024-07-24 07:07:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721804920000|2024-07-24 07:08:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|4
1721804930000|2024-07-24 07:08:50|15.43|15.27|15.43|15.27|15.45|15.29|15.43|15.27|8
1721804940000|2024-07-24 07:09:00|15.45|15.29|15.43|15.27|15.45|15.29|15.43|15.27|0
1721804970000|2024-07-24 07:09:30|15.45|15.29|15.43|15.27|15.45|15.29|15.43|15.27|0
1721805270000|2024-07-24 07:14:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1721805280000|2024-07-24 07:14:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721805300000|2024-07-24 07:15:00|||||||||2
1721805670000|2024-07-24 07:21:10|15.4|15.24|15.38|15.22|15.4|15.24|15.38|15.22|15
1721805700000|2024-07-24 07:21:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721805710000|2024-07-24 07:21:50|15.39|15.23|15.38|15.22|15.39|15.23|15.38|15.22|0
1721805760000|2024-07-24 07:22:40|||||||||1
1721805770000|2024-07-24 07:22:50|||||||||1
1721805790000|2024-07-24 07:23:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1721805800000|2024-07-24 07:23:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|8
1721805810000|2024-07-24 07:23:30|15.42|15.26|15.43|15.27|15.43|15.27|15.42|15.26|2
1721805820000|2024-07-24 07:23:40|||||||||2
1721805880000|2024-07-24 07:24:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1721805890000|2024-07-24 07:24:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721805900000|2024-07-24 07:25:00|15.42|15.26|15.43|15.27|15.43|15.27|15.42|15.26|0
1721805980000|2024-07-24 07:26:20|||||||||7
1721806050000|2024-07-24 07:27:30|||||||||20
1721806060000|2024-07-24 07:27:40|||||||||5
1721806070000|2024-07-24 07:27:50|||||||||1
1721806080000|2024-07-24 07:28:00|||||||||1
1721806170000|2024-07-24 07:29:30|||||||||1
1721806180000|2024-07-24 07:29:40|||||||||1
1721806190000|2024-07-24 07:29:50|||||||||1
1721806230000|2024-07-24 07:30:30|15.42|15.26|15.4|15.24|15.43|15.27|15.4|15.24|9
1721806240000|2024-07-24 07:30:40|||||||||1
1721806250000|2024-07-24 07:30:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|4
1721806260000|2024-07-24 07:31:00|||||||||2
1721806270000|2024-07-24 07:31:10|||||||||2
1721806280000|2024-07-24 07:31:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|8
1721806290000|2024-07-24 07:31:30|15.43|15.27|15.43|15.27|15.43|15.27|15.42|15.26|5
1721806300000|2024-07-24 07:31:40|||||||||1
1721806320000|2024-07-24 07:32:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1721806330000|2024-07-24 07:32:10|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|2
1721806340000|2024-07-24 07:32:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721806470000|2024-07-24 07:34:30|||||||||23
1721806480000|2024-07-24 07:34:40|||||||||1
1721806590000|2024-07-24 07:36:30|15.42|15.26|15.38|15.22|15.42|15.26|15.38|15.22|5
1721806620000|2024-07-24 07:37:00|||||||||6
1721806630000|2024-07-24 07:37:10|15.4|15.24|15.38|15.22|15.41|15.25|15.38|15.22|8
1721807000000|2024-07-24 07:43:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|40
1721807010000|2024-07-24 07:43:30|||||||||11
1721807530000|2024-07-24 07:52:10|||||||||1
1721807620000|2024-07-24 07:53:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|118
1721807630000|2024-07-24 07:53:50|15.47|15.31|15.47|15.31|15.48|15.32|15.47|15.31|88
1721807640000|2024-07-24 07:54:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|18
1721807650000|2024-07-24 07:54:10|||||||||9
1721807660000|2024-07-24 07:54:20|||||||||15
1721807670000|2024-07-24 07:54:30|||||||||5
1721807680000|2024-07-24 07:54:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|9
1721807690000|2024-07-24 07:54:50|15.45|15.29|15.48|15.32|15.48|15.32|15.45|15.29|2
1721807700000|2024-07-24 07:55:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|1
1721807720000|2024-07-24 07:55:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|35
1721807740000|2024-07-24 07:55:40|||||||||2
1721807940000|2024-07-24 07:59:00|||||||||2
1721808010000|2024-07-24 08:00:10|15.45|15.29|15.48|15.32|15.48|15.32|15.45|15.29|9
1721808020000|2024-07-24 08:00:20|15.47|15.31|15.43|15.27|15.47|15.31|15.43|15.27|3
1721808030000|2024-07-24 08:00:30|15.47|15.31|15.43|15.27|15.47|15.31|15.43|15.27|25
1721808040000|2024-07-24 08:00:40|||||||||6
1721808050000|2024-07-24 08:00:50|||||||||2
1721808130000|2024-07-24 08:02:10|||||||||2
1721808140000|2024-07-24 08:02:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|2
1721808150000|2024-07-24 08:02:30|||||||||6
1721808160000|2024-07-24 08:02:40|||||||||1
1721808190000|2024-07-24 08:03:10|15.47|15.31|15.47|15.31|15.47|15.31|15.44|15.28|32
1721808200000|2024-07-24 08:03:20|||||||||3
1721808210000|2024-07-24 08:03:30|||||||||1
1721808240000|2024-07-24 08:04:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|28
1721808250000|2024-07-24 08:04:10|||||||||7
1721808260000|2024-07-24 08:04:20|||||||||2
1721808270000|2024-07-24 08:04:30|||||||||1
1721808280000|2024-07-24 08:04:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|47
1721808290000|2024-07-24 08:04:50|15.44|15.28|15.47|15.31|15.47|15.31|15.44|15.28|9
1721808300000|2024-07-24 08:05:00|15.45|15.29|15.44|15.28|15.45|15.29|15.44|15.28|11
1721808310000|2024-07-24 08:05:10|15.45|15.29|15.44|15.28|15.45|15.29|15.44|15.28|25
1721808320000|2024-07-24 08:05:20|15.45|15.29|15.44|15.28|15.47|15.31|15.44|15.28|7
1721808340000|2024-07-24 08:05:40|15.45|15.29|15.44|15.28|15.45|15.29|15.44|15.28|2
1721808350000|2024-07-24 08:05:50|15.45|15.29|15.47|15.31|15.47|15.31|15.45|15.29|0
1721808460000|2024-07-24 08:07:40|||||||||10
1721808470000|2024-07-24 08:07:50|||||||||2
1721808480000|2024-07-24 08:08:00|||||||||1
1721808570000|2024-07-24 08:09:30|15.48|15.32|15.47|15.31|15.48|15.32|15.47|15.31|0
1721808580000|2024-07-24 08:09:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721808590000|2024-07-24 08:09:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721808610000|2024-07-24 08:10:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721808620000|2024-07-24 08:10:20|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|0
1721808640000|2024-07-24 08:10:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721808660000|2024-07-24 08:11:00|||||||||25
1721808670000|2024-07-24 08:11:10|||||||||6
1721808680000|2024-07-24 08:11:20|||||||||2
1721808850000|2024-07-24 08:14:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|1
1721808860000|2024-07-24 08:14:20|15.49|15.33|15.49|15.33|15.49|15.33|15.48|15.32|0
1721808870000|2024-07-24 08:14:30|||||||||14
1721808880000|2024-07-24 08:14:40|15.5|15.34|15.52|15.36|15.52|15.36|15.49|15.33|19
1721808890000|2024-07-24 08:14:50|||||||||3
1721808900000|2024-07-24 08:15:00|||||||||1
1721808950000|2024-07-24 08:15:50|||||||||3
1721808960000|2024-07-24 08:16:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|83
1721808970000|2024-07-24 08:16:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|10
1721808990000|2024-07-24 08:16:30|15.49|15.33|15.5|15.34|15.52|15.36|15.49|15.33|11
1721809000000|2024-07-24 08:16:40|15.49|15.33|15.5|15.34|15.5|15.34|15.49|15.33|1
1721809010000|2024-07-24 08:16:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1721809020000|2024-07-24 08:17:00|15.49|15.33|15.52|15.36|15.52|15.36|15.49|15.33|5
1721809040000|2024-07-24 08:17:20|||||||||2
1721809090000|2024-07-24 08:18:10|||||||||2
1721809100000|2024-07-24 08:18:20|||||||||3
1721809110000|2024-07-24 08:18:30|15.54|15.38|15.57|15.41|15.57|15.41|15.54|15.38|31
1721809120000|2024-07-24 08:18:40|||||||||20
1721809140000|2024-07-24 08:19:00|||||||||4
1721809150000|2024-07-24 08:19:10|||||||||2
1721809170000|2024-07-24 08:19:30|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|3
1721809180000|2024-07-24 08:19:40|15.52|15.36|15.57|15.41|15.57|15.41|15.52|15.36|25
1721809220000|2024-07-24 08:20:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|14
1721809240000|2024-07-24 08:20:40|||||||||10
1721809320000|2024-07-24 08:22:00|||||||||33
1721809380000|2024-07-24 08:23:00|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|12
1721809390000|2024-07-24 08:23:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1721809440000|2024-07-24 08:24:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1721809450000|2024-07-24 08:24:10|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|0
1721809470000|2024-07-24 08:24:30|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|0
1721809480000|2024-07-24 08:24:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1721809500000|2024-07-24 08:25:00|15.53|15.37|15.52|15.36|15.54|15.38|15.52|15.36|0
1721809730000|2024-07-24 08:28:50|||||||||1
1721809740000|2024-07-24 08:29:00|||||||||1
1721809800000|2024-07-24 08:30:00|||||||||10
1721809810000|2024-07-24 08:30:10|||||||||1
1721809860000|2024-07-24 08:31:00|||||||||16
1721809880000|2024-07-24 08:31:20|||||||||9
1721809960000|2024-07-24 08:32:40|15.54|15.38|15.53|15.37|15.54|15.38|15.53|15.37|0
1721809970000|2024-07-24 08:32:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1721809990000|2024-07-24 08:33:10|||||||||1
1721810000000|2024-07-24 08:33:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1721810010000|2024-07-24 08:33:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1721810020000|2024-07-24 08:33:40|15.54|15.38|15.53|15.37|15.54|15.38|15.53|15.37|0
1721810030000|2024-07-24 08:33:50|15.54|15.38|15.54|15.38|15.54|15.38|15.53|15.37|0
1721810050000|2024-07-24 08:34:10|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|0
1721810060000|2024-07-24 08:34:20|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|0
1721810200000|2024-07-24 08:36:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1721810210000|2024-07-24 08:36:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1721810260000|2024-07-24 08:37:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|226
1721810290000|2024-07-24 08:38:10|||||||||5
1721810350000|2024-07-24 08:39:10|15.48|15.32|15.47|15.31|15.48|15.32|15.47|15.31|8
1721810390000|2024-07-24 08:39:50|15.49|15.33|15.48|15.32|15.49|15.33|15.48|15.32|0
1721810400000|2024-07-24 08:40:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721810430000|2024-07-24 08:40:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721810440000|2024-07-24 08:40:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721810450000|2024-07-24 08:40:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721810460000|2024-07-24 08:41:00|||||||||2
1721810470000|2024-07-24 08:41:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1721810480000|2024-07-24 08:41:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|120
1721810540000|2024-07-24 08:42:20|||||||||57
1721810590000|2024-07-24 08:43:10|||||||||1
1721810870000|2024-07-24 08:47:50|||||||||5
1721810920000|2024-07-24 08:48:40|||||||||1
1721811140000|2024-07-24 08:52:20|||||||||1
1721811160000|2024-07-24 08:52:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721811200000|2024-07-24 08:53:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721811210000|2024-07-24 08:53:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721811220000|2024-07-24 08:53:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721811230000|2024-07-24 08:53:50|15.43|15.27|15.43|15.27|15.44|15.28|15.43|15.27|0
1721811240000|2024-07-24 08:54:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1721811270000|2024-07-24 08:54:30|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|0
1721811340000|2024-07-24 08:55:40|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|0
1721811380000|2024-07-24 08:56:20|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|0
1721811390000|2024-07-24 08:56:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721811410000|2024-07-24 08:56:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721811600000|2024-07-24 09:00:00|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|0
1721811740000|2024-07-24 09:02:20|||||||||1
1721811920000|2024-07-24 09:05:20|||||||||1
1721811980000|2024-07-24 09:06:20|15.42|15.26|15.39|15.23|15.42|15.26|15.39|15.23|109
1721812000000|2024-07-24 09:06:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|37
1721812020000|2024-07-24 09:07:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721812030000|2024-07-24 09:07:10|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|0
1721812060000|2024-07-24 09:07:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1721812310000|2024-07-24 09:11:50|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|1
1721812320000|2024-07-24 09:12:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1721812330000|2024-07-24 09:12:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721812420000|2024-07-24 09:13:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721812430000|2024-07-24 09:13:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721812440000|2024-07-24 09:14:00|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|0
1721812570000|2024-07-24 09:16:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721812630000|2024-07-24 09:17:10|||||||||2
1721812730000|2024-07-24 09:18:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|129
1721812820000|2024-07-24 09:20:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|34
1721812840000|2024-07-24 09:20:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1721812850000|2024-07-24 09:20:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721812860000|2024-07-24 09:21:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1721812870000|2024-07-24 09:21:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|4
1721812880000|2024-07-24 09:21:20|15.44|15.28|15.44|15.28|15.47|15.31|15.44|15.28|4
1721812910000|2024-07-24 09:21:50|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1721812920000|2024-07-24 09:22:00|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|0
1721812940000|2024-07-24 09:22:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721812980000|2024-07-24 09:23:00|||||||||1
1721813100000|2024-07-24 09:25:00|||||||||2
1721813220000|2024-07-24 09:27:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721813280000|2024-07-24 09:28:00|15.48|15.32|15.49|15.33|15.49|15.33|15.48|15.32|0
1721813290000|2024-07-24 09:28:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721813300000|2024-07-24 09:28:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721813410000|2024-07-24 09:30:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721813510000|2024-07-24 09:31:50|15.49|15.33|15.48|15.32|15.49|15.33|15.48|15.32|0
1721813520000|2024-07-24 09:32:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1721813640000|2024-07-24 09:34:00|||||||||5
1721813810000|2024-07-24 09:36:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|37
1721813960000|2024-07-24 09:39:20|||||||||3
1721813980000|2024-07-24 09:39:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|5
1721813990000|2024-07-24 09:39:50|||||||||5
1721814070000|2024-07-24 09:41:10|15.46|15.3|15.44|15.28|15.46|15.3|15.44|15.28|16
1721814080000|2024-07-24 09:41:20|15.46|15.3|15.44|15.28|15.46|15.3|15.44|15.28|0
1721814100000|2024-07-24 09:41:40|||||||||1
1721814190000|2024-07-24 09:43:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1721814350000|2024-07-24 09:45:50|15.46|15.3|15.47|15.31|15.47|15.31|15.44|15.28|12
1721814360000|2024-07-24 09:46:00|15.46|15.3|15.47|15.31|15.47|15.31|15.44|15.28|1
1721814430000|2024-07-24 09:47:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1721814440000|2024-07-24 09:47:20|15.46|15.3|15.44|15.28|15.46|15.3|15.44|15.28|0
1721814460000|2024-07-24 09:47:40|||||||||1
1721814600000|2024-07-24 09:50:00|||||||||3
1721814610000|2024-07-24 09:50:10|15.46|15.3|15.44|15.28|15.46|15.3|15.44|15.28|0
1721815070000|2024-07-24 09:57:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721815080000|2024-07-24 09:58:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|4
1721815130000|2024-07-24 09:58:50|||||||||1
1721815150000|2024-07-24 09:59:10|15.43|15.27|15.43|15.27|15.44|15.28|15.43|15.27|0
1721815260000|2024-07-24 10:01:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721815280000|2024-07-24 10:01:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721815430000|2024-07-24 10:03:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|2
1721815440000|2024-07-24 10:04:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721815450000|2024-07-24 10:04:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721815470000|2024-07-24 10:04:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1721815720000|2024-07-24 10:08:40|||||||||1
1721815800000|2024-07-24 10:10:00|||||||||1
1721816060000|2024-07-24 10:14:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|96
1721816230000|2024-07-24 10:17:10|||||||||1
1721816320000|2024-07-24 10:18:40|||||||||1
1721816460000|2024-07-24 10:21:00|||||||||3
1721816660000|2024-07-24 10:24:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|123
1721816690000|2024-07-24 10:24:50|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|64
1721816700000|2024-07-24 10:25:00|15.38|15.22|15.34|15.18|15.38|15.22|15.34|15.18|13
1721816820000|2024-07-24 10:27:00|||||||||1
1721816840000|2024-07-24 10:27:20|||||||||25
1721816850000|2024-07-24 10:27:30|15.38|15.22|15.39|15.23|15.39|15.23|15.34|15.18|10
1721816870000|2024-07-24 10:27:50|||||||||1
1721816880000|2024-07-24 10:28:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|0
1721816890000|2024-07-24 10:28:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721816900000|2024-07-24 10:28:20|||||||||1
1721817210000|2024-07-24 10:33:30|||||||||1
1721817530000|2024-07-24 10:38:50|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|50
1721817590000|2024-07-24 10:39:50|||||||||7
1721817760000|2024-07-24 10:42:40|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|0
1721817770000|2024-07-24 10:42:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|0
1721817780000|2024-07-24 10:43:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721817800000|2024-07-24 10:43:20|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|2
1721817810000|2024-07-24 10:43:30|15.41|15.25|15.43|15.27|15.43|15.27|15.39|15.23|5
1721817850000|2024-07-24 10:44:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|2
1721817860000|2024-07-24 10:44:20|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|0
1721817870000|2024-07-24 10:44:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721818160000|2024-07-24 10:49:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|15
1721818170000|2024-07-24 10:49:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|273
1721818180000|2024-07-24 10:49:40|||||||||3
1721818450000|2024-07-24 10:54:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|240
1721818510000|2024-07-24 10:55:10|||||||||1
1721818560000|2024-07-24 10:56:00|||||||||18
1721818570000|2024-07-24 10:56:10|||||||||1
1721818700000|2024-07-24 10:58:20|||||||||4
1721818740000|2024-07-24 10:59:00|||||||||10
1721818760000|2024-07-24 10:59:20|||||||||4
1721818780000|2024-07-24 10:59:40|||||||||2
1721818860000|2024-07-24 11:01:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|1
1721818890000|2024-07-24 11:01:30|||||||||1
1721818910000|2024-07-24 11:01:50|15.48|15.32|15.49|15.33|15.49|15.33|15.46|15.3|2
1721818920000|2024-07-24 11:02:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1721818940000|2024-07-24 11:02:20|15.49|15.33|15.48|15.32|15.49|15.33|15.48|15.32|0
1721818950000|2024-07-24 11:02:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1721818970000|2024-07-24 11:02:50|15.44|15.28|15.48|15.32|15.48|15.32|15.44|15.28|10
1721818980000|2024-07-24 11:03:00|15.46|15.3|15.44|15.28|15.46|15.3|15.44|15.28|7
1721819020000|2024-07-24 11:03:40|||||||||1
1721819130000|2024-07-24 11:05:30|15.48|15.32|15.46|15.3|15.48|15.32|15.44|15.28|25
1721819140000|2024-07-24 11:05:40|15.44|15.28|15.48|15.32|15.48|15.32|15.44|15.28|3
1721819150000|2024-07-24 11:05:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|5
1721819170000|2024-07-24 11:06:10|15.48|15.32|15.46|15.3|15.48|15.32|15.44|15.28|16
1721819180000|2024-07-24 11:06:20|15.48|15.32|15.48|15.32|15.49|15.33|15.48|15.32|1
1721819210000|2024-07-24 11:06:50|||||||||5
1721819320000|2024-07-24 11:08:40|15.46|15.3|15.44|15.28|15.46|15.3|15.44|15.28|0
1721819340000|2024-07-24 11:09:00|||||||||3
1721819360000|2024-07-24 11:09:20|||||||||1
1721819430000|2024-07-24 11:10:30|||||||||50
1721819780000|2024-07-24 11:16:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|9
1721819800000|2024-07-24 11:16:40|15.41|15.25|15.43|15.27|15.43|15.27|15.41|15.25|7
1721819810000|2024-07-24 11:16:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|7
1721819820000|2024-07-24 11:17:00|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|1
1721819830000|2024-07-24 11:17:10|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|0
1721819850000|2024-07-24 11:17:30|15.41|15.25|15.43|15.27|15.43|15.27|15.41|15.25|4
1721819900000|2024-07-24 11:18:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1721819920000|2024-07-24 11:18:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1721819940000|2024-07-24 11:19:00|||||||||1
1721819980000|2024-07-24 11:19:40|||||||||8
1721819990000|2024-07-24 11:19:50|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|1
1721820350000|2024-07-24 11:25:50|||||||||1
1721820430000|2024-07-24 11:27:10|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|29
1721820460000|2024-07-24 11:27:40|||||||||3
1721820520000|2024-07-24 11:28:40|||||||||2
1721820530000|2024-07-24 11:28:50|||||||||80
1721820560000|2024-07-24 11:29:20|||||||||2
1721820700000|2024-07-24 11:31:40|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|55
1721820720000|2024-07-24 11:32:00|15.36|15.2|15.39|15.23|15.39|15.23|15.36|15.2|0
1721820730000|2024-07-24 11:32:10|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|2
1721820840000|2024-07-24 11:34:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|0
1721820860000|2024-07-24 11:34:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721821050000|2024-07-24 11:37:30|||||||||42
1721821080000|2024-07-24 11:38:00|||||||||20
1721821130000|2024-07-24 11:38:50|||||||||1
1721821140000|2024-07-24 11:39:00|||||||||18
1721821170000|2024-07-24 11:39:30|||||||||2
1721821180000|2024-07-24 11:39:40|||||||||1
1721821230000|2024-07-24 11:40:30|15.43|15.27|15.41|15.25|15.43|15.27|15.41|15.25|84
1721821240000|2024-07-24 11:40:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|5
1721821420000|2024-07-24 11:43:40|||||||||3
1721821580000|2024-07-24 11:46:20|||||||||1
1721821610000|2024-07-24 11:46:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|134
1721821640000|2024-07-24 11:47:20|||||||||1
1721821760000|2024-07-24 11:49:20|||||||||1
1721821770000|2024-07-24 11:49:30|||||||||1
1721821780000|2024-07-24 11:49:40|||||||||2
1721821790000|2024-07-24 11:49:50|||||||||2
1721821800000|2024-07-24 11:50:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|75
1721821810000|2024-07-24 11:50:10|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|8
1721821820000|2024-07-24 11:50:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|10
1721821840000|2024-07-24 11:50:40|15.39|15.23|15.41|15.25|15.41|15.25|15.39|15.23|4
1721821850000|2024-07-24 11:50:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1721821870000|2024-07-24 11:51:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|1
1721821920000|2024-07-24 11:52:00|||||||||25
1721821970000|2024-07-24 11:52:50|||||||||2
1721821980000|2024-07-24 11:53:00|15.41|15.25|15.39|15.23|15.41|15.25|15.39|15.23|39
1721822000000|2024-07-24 11:53:20|||||||||1
1721822070000|2024-07-24 11:54:30|||||||||2
1721822160000|2024-07-24 11:56:00|||||||||1
1721822240000|2024-07-24 11:57:20|||||||||14
1721822430000|2024-07-24 12:00:30|||||||||1
1721822570000|2024-07-24 12:02:50|||||||||3
1721822620000|2024-07-24 12:03:40|||||||||1
1721822680000|2024-07-24 12:04:40|||||||||1
1721822740000|2024-07-24 12:05:40|||||||||1
1721822760000|2024-07-24 12:06:00|||||||||1
1721822800000|2024-07-24 12:06:40|||||||||1
1721822860000|2024-07-24 12:07:40|||||||||1
1721822920000|2024-07-24 12:08:40|||||||||1
1721822940000|2024-07-24 12:09:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|67
1721822960000|2024-07-24 12:09:20|||||||||1
1721822980000|2024-07-24 12:09:40|||||||||1
1721823040000|2024-07-24 12:10:40|||||||||1
1721823060000|2024-07-24 12:11:00|||||||||2
1721823070000|2024-07-24 12:11:10|||||||||2
1721823100000|2024-07-24 12:11:40|||||||||1
1721823160000|2024-07-24 12:12:40|||||||||1
1721823200000|2024-07-24 12:13:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|27
1721823210000|2024-07-24 12:13:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|42
1721823220000|2024-07-24 12:13:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|1
1721823270000|2024-07-24 12:14:30|||||||||5
1721823320000|2024-07-24 12:15:20|||||||||8
1721823330000|2024-07-24 12:15:30|||||||||52
1721823370000|2024-07-24 12:16:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|3
1721823400000|2024-07-24 12:16:40|15.46|15.3|15.44|15.28|15.48|15.32|15.44|15.28|37
1721823430000|2024-07-24 12:17:10|||||||||1
1721823440000|2024-07-24 12:17:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|14
1721823460000|2024-07-24 12:17:40|||||||||1
1721823480000|2024-07-24 12:18:00|||||||||1
1721823590000|2024-07-24 12:19:50|||||||||1
1721823610000|2024-07-24 12:20:10|||||||||221
1721823710000|2024-07-24 12:21:50|||||||||3
1721823800000|2024-07-24 12:23:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|3
1721823810000|2024-07-24 12:23:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|22
1721823830000|2024-07-24 12:23:50|||||||||7
1721823840000|2024-07-24 12:24:00|||||||||26
1721823970000|2024-07-24 12:26:10|||||||||1
1721823980000|2024-07-24 12:26:20|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|11
1721824090000|2024-07-24 12:28:10|||||||||2
1721824100000|2024-07-24 12:28:20|||||||||1
1721824200000|2024-07-24 12:30:00|||||||||7
1721824230000|2024-07-24 12:30:30|||||||||2
1721824260000|2024-07-24 12:31:00|||||||||70
1721824270000|2024-07-24 12:31:10|||||||||8
1721824290000|2024-07-24 12:31:30|||||||||4
1721824340000|2024-07-24 12:32:20|||||||||1
1721824350000|2024-07-24 12:32:30|||||||||1
1721824360000|2024-07-24 12:32:40|||||||||115
1721824370000|2024-07-24 12:32:50|||||||||1
1721824380000|2024-07-24 12:33:00|||||||||26
1721824390000|2024-07-24 12:33:10|||||||||1
1721824400000|2024-07-24 12:33:20|||||||||1
1721824430000|2024-07-24 12:33:50|||||||||11
1721824460000|2024-07-24 12:34:20|||||||||1
1721824480000|2024-07-24 12:34:40|||||||||1
1721824500000|2024-07-24 12:35:00|||||||||1
1721824510000|2024-07-24 12:35:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|80
1721824520000|2024-07-24 12:35:20|||||||||27
1721824530000|2024-07-24 12:35:30|||||||||11
1721824570000|2024-07-24 12:36:10|15.63|15.47|15.63|15.47|15.63|15.47|15.61|15.45|13
1721824580000|2024-07-24 12:36:20|||||||||1
1721824620000|2024-07-24 12:37:00|||||||||1
1721824630000|2024-07-24 12:37:10|||||||||1
1721824640000|2024-07-24 12:37:20|||||||||1
1721824650000|2024-07-24 12:37:30|||||||||3
1721824660000|2024-07-24 12:37:40|||||||||11
1721824670000|2024-07-24 12:37:50|||||||||14
1721824680000|2024-07-24 12:38:00|||||||||33
1721824690000|2024-07-24 12:38:10|||||||||1
1721824710000|2024-07-24 12:38:30|||||||||1
1721824750000|2024-07-24 12:39:10|||||||||2
1721824800000|2024-07-24 12:40:00|||||||||2
1721824830000|2024-07-24 12:40:30|||||||||10
1721824840000|2024-07-24 12:40:40|||||||||2
1721824940000|2024-07-24 12:42:20|||||||||14
1721824960000|2024-07-24 12:42:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|82
1721824970000|2024-07-24 12:42:50|||||||||1
1721824980000|2024-07-24 12:43:00|||||||||1
1721825070000|2024-07-24 12:44:30|15.65|15.49|15.66|15.5|15.66|15.5|15.65|15.49|102
1721825080000|2024-07-24 12:44:40|||||||||69
1721825120000|2024-07-24 12:45:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|150
1721825170000|2024-07-24 12:46:10|||||||||1
1721825220000|2024-07-24 12:47:00|||||||||1
1721825250000|2024-07-24 12:47:30|||||||||2
1721825290000|2024-07-24 12:48:10|||||||||27
1721825330000|2024-07-24 12:48:50|||||||||6
1721825340000|2024-07-24 12:49:00|||||||||21
1721825350000|2024-07-24 12:49:10|||||||||2
1721825360000|2024-07-24 12:49:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1721825400000|2024-07-24 12:50:00|15.58|15.42|15.61|15.45|15.61|15.45|15.58|15.42|110
1721825420000|2024-07-24 12:50:20|||||||||17
1721825450000|2024-07-24 12:50:50|||||||||4
1721825460000|2024-07-24 12:51:00|15.6|15.44|15.61|15.45|15.61|15.45|15.6|15.44|7
1721825470000|2024-07-24 12:51:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|17
1721825520000|2024-07-24 12:52:00|||||||||1
1721825530000|2024-07-24 12:52:10|||||||||50
1721825540000|2024-07-24 12:52:20|||||||||25
1721825670000|2024-07-24 12:54:30|||||||||5
1721825760000|2024-07-24 12:56:00|||||||||1
1721825800000|2024-07-24 12:56:40|||||||||1
1721825870000|2024-07-24 12:57:50|||||||||13
1721825910000|2024-07-24 12:58:30|||||||||4
1721825980000|2024-07-24 12:59:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|5
1721825990000|2024-07-24 12:59:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|4
1721826000000|2024-07-24 13:00:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|47
1721826010000|2024-07-24 13:00:10|||||||||1
1721826020000|2024-07-24 13:00:20|||||||||87
1721826030000|2024-07-24 13:00:30|||||||||56
1721826040000|2024-07-24 13:00:40|||||||||1
1721826080000|2024-07-24 13:01:20|||||||||2
1721826110000|2024-07-24 13:01:50|||||||||1
1721826130000|2024-07-24 13:02:10|||||||||1
1721826150000|2024-07-24 13:02:30|||||||||15
1721826160000|2024-07-24 13:02:40|||||||||2
1721826170000|2024-07-24 13:02:50|||||||||2
1721826180000|2024-07-24 13:03:00|||||||||1
1721826210000|2024-07-24 13:03:30|||||||||1
1721826220000|2024-07-24 13:03:40|||||||||2
1721826230000|2024-07-24 13:03:50|||||||||1
1721826240000|2024-07-24 13:04:00|||||||||1
1721826250000|2024-07-24 13:04:10|||||||||1
1721826290000|2024-07-24 13:04:50|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|41
1721826340000|2024-07-24 13:05:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|39
1721826360000|2024-07-24 13:06:00|||||||||1
1721826400000|2024-07-24 13:06:40|||||||||2
1721826410000|2024-07-24 13:06:50|||||||||1
1721826430000|2024-07-24 13:07:10|||||||||1
1721826440000|2024-07-24 13:07:20|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|0
1721826470000|2024-07-24 13:07:50|||||||||5
1721826480000|2024-07-24 13:08:00|||||||||1
1721826490000|2024-07-24 13:08:10|||||||||1
1721826520000|2024-07-24 13:08:40|||||||||1
1721826540000|2024-07-24 13:09:00|||||||||2
1721826560000|2024-07-24 13:09:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1721826570000|2024-07-24 13:09:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|3
1721826600000|2024-07-24 13:10:00|||||||||1
1721826620000|2024-07-24 13:10:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|86
1721826630000|2024-07-24 13:10:30|||||||||1
1721826640000|2024-07-24 13:10:40|||||||||4
1721826660000|2024-07-24 13:11:00|||||||||45
1721826670000|2024-07-24 13:11:10|||||||||1
1721826680000|2024-07-24 13:11:20|||||||||1
1721826700000|2024-07-24 13:11:40|||||||||2
1721826710000|2024-07-24 13:11:50|||||||||2
1721826720000|2024-07-24 13:12:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|0
1721826740000|2024-07-24 13:12:20|||||||||1
1721826750000|2024-07-24 13:12:30|||||||||1
1721826780000|2024-07-24 13:13:00|||||||||1
1721826800000|2024-07-24 13:13:20|||||||||1
1721826810000|2024-07-24 13:13:30|||||||||1
1721826840000|2024-07-24 13:14:00|||||||||2
1721826860000|2024-07-24 13:14:20|||||||||5
1721826870000|2024-07-24 13:14:30|||||||||56
1721826890000|2024-07-24 13:14:50|||||||||1
1721826900000|2024-07-24 13:15:00|||||||||2
1721826930000|2024-07-24 13:15:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|18
1721826940000|2024-07-24 13:15:40|||||||||1
1721826980000|2024-07-24 13:16:20|||||||||1
1721826990000|2024-07-24 13:16:30|||||||||1
1721827000000|2024-07-24 13:16:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|68
1721827010000|2024-07-24 13:16:50|||||||||1
1721827030000|2024-07-24 13:17:10|||||||||1
1721827070000|2024-07-24 13:17:50|||||||||1
1721827080000|2024-07-24 13:18:00|||||||||8
1721827090000|2024-07-24 13:18:10|||||||||66
1721827110000|2024-07-24 13:18:30|||||||||2
1721827130000|2024-07-24 13:18:50|||||||||7
1721827140000|2024-07-24 13:19:00|15.65|15.49|15.67|15.51|15.67|15.51|15.63|15.47|16
1721827150000|2024-07-24 13:19:10|||||||||1
1721827160000|2024-07-24 13:19:20|||||||||2
1721827190000|2024-07-24 13:19:50|||||||||1
1721827220000|2024-07-24 13:20:20|||||||||43
1721827230000|2024-07-24 13:20:30|||||||||1
1721827240000|2024-07-24 13:20:40|||||||||10
1721827250000|2024-07-24 13:20:50|||||||||4
1721827260000|2024-07-24 13:21:00|||||||||7
1721827270000|2024-07-24 13:21:10|||||||||8
1721827280000|2024-07-24 13:21:20|||||||||5
1721827290000|2024-07-24 13:21:30|||||||||4
1721827300000|2024-07-24 13:21:40|||||||||2
1721827310000|2024-07-24 13:21:50|||||||||2
1721827350000|2024-07-24 13:22:30|||||||||3
1721827370000|2024-07-24 13:22:50|||||||||36
1721827400000|2024-07-24 13:23:20|||||||||6
1721827440000|2024-07-24 13:24:00|||||||||4
1721827450000|2024-07-24 13:24:10|||||||||1
1721827460000|2024-07-24 13:24:20|||||||||10
1721827470000|2024-07-24 13:24:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|25
1721827480000|2024-07-24 13:24:40|||||||||1
1721827490000|2024-07-24 13:24:50|||||||||29
1721827500000|2024-07-24 13:25:00|||||||||53
1721827510000|2024-07-24 13:25:10|||||||||1
1721827530000|2024-07-24 13:25:30|||||||||1
1721827540000|2024-07-24 13:25:40|||||||||2
1721827560000|2024-07-24 13:26:00|||||||||2
1721827580000|2024-07-24 13:26:20|||||||||1
1721827590000|2024-07-24 13:26:30|||||||||6
1721827600000|2024-07-24 13:26:40|||||||||5
1721827610000|2024-07-24 13:26:50|||||||||47
1721827640000|2024-07-24 13:27:20|||||||||3
1721827650000|2024-07-24 13:27:30|||||||||4
1721827660000|2024-07-24 13:27:40|||||||||7
1721827670000|2024-07-24 13:27:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|243
1721827680000|2024-07-24 13:28:00|15.7|15.54|15.68|15.52|15.7|15.54|15.68|15.52|9
1721827690000|2024-07-24 13:28:10|||||||||39
1721827700000|2024-07-24 13:28:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|0
1721827710000|2024-07-24 13:28:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|4
1721827720000|2024-07-24 13:28:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|1
1721827730000|2024-07-24 13:28:50|||||||||6
1721827740000|2024-07-24 13:29:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|1
1721827750000|2024-07-24 13:29:10|||||||||1
1721827760000|2024-07-24 13:29:20|15.67|15.51|15.68|15.52|15.68|15.52|15.67|15.51|2
1721827770000|2024-07-24 13:29:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|0
1721827790000|2024-07-24 13:29:50|||||||||1
1721827800000|2024-07-24 13:30:00|||||||||50
1721827810000|2024-07-24 13:30:10|||||||||22
1721827820000|2024-07-24 13:30:20|||||||||19
1721827830000|2024-07-24 13:30:30|||||||||38
1721827840000|2024-07-24 13:30:40|15.68|15.52|15.67|15.51|15.68|15.52|15.67|15.51|14
1721827850000|2024-07-24 13:30:50|||||||||206
1721827860000|2024-07-24 13:31:00|||||||||8
1721827870000|2024-07-24 13:31:10|||||||||3
1721827880000|2024-07-24 13:31:20|||||||||7
1721827890000|2024-07-24 13:31:30|||||||||9
1721827900000|2024-07-24 13:31:40|||||||||3
1721827910000|2024-07-24 13:31:50|||||||||15
1721827920000|2024-07-24 13:32:00|||||||||35
1721827930000|2024-07-24 13:32:10|||||||||7
1721827940000|2024-07-24 13:32:20|||||||||17
1721827950000|2024-07-24 13:32:30|||||||||15
1721827960000|2024-07-24 13:32:40|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|10
1721827970000|2024-07-24 13:32:50|||||||||7
1721827980000|2024-07-24 13:33:00|15.75|15.59|15.75|15.59|15.75|15.59|15.72|15.56|629
1721827990000|2024-07-24 13:33:10|15.77|15.61|15.72|15.56|15.77|15.61|15.72|15.56|10
1721828000000|2024-07-24 13:33:20|||||||||29
1721828010000|2024-07-24 13:33:30|||||||||108
1721828020000|2024-07-24 13:33:40|||||||||12
1721828030000|2024-07-24 13:33:50|||||||||38
1721828040000|2024-07-24 13:34:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|70
1721828050000|2024-07-24 13:34:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|254
1721828060000|2024-07-24 13:34:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|41
1721828070000|2024-07-24 13:34:30|||||||||113
1721828080000|2024-07-24 13:34:40|||||||||8
1721828090000|2024-07-24 13:34:50|||||||||13
1721828100000|2024-07-24 13:35:00|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|327
1721828110000|2024-07-24 13:35:10|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|148
1721828120000|2024-07-24 13:35:20|||||||||48
1721828130000|2024-07-24 13:35:30|||||||||6
1721828140000|2024-07-24 13:35:40|||||||||9
1721828150000|2024-07-24 13:35:50|||||||||8
1721828160000|2024-07-24 13:36:00|||||||||32
1721828170000|2024-07-24 13:36:10|||||||||22
1721828180000|2024-07-24 13:36:20|15.85|15.69|15.85|15.69|15.87|15.71|15.85|15.69|3
1721828190000|2024-07-24 13:36:30|||||||||9
1721828200000|2024-07-24 13:36:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|80
1721828210000|2024-07-24 13:36:50|||||||||3
1721828220000|2024-07-24 13:37:00|||||||||13
1721828230000|2024-07-24 13:37:10|||||||||3
1721828240000|2024-07-24 13:37:20|||||||||8
1721828250000|2024-07-24 13:37:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|3
1721828260000|2024-07-24 13:37:40|15.82|15.66|15.82|15.66|15.82|15.66|15.8|15.64|23
1721828270000|2024-07-24 13:37:50|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|12
1721828280000|2024-07-24 13:38:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|12
1721828290000|2024-07-24 13:38:10|||||||||25
1721828300000|2024-07-24 13:38:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|32
1721828310000|2024-07-24 13:38:30|||||||||7
1721828320000|2024-07-24 13:38:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|3
1721828330000|2024-07-24 13:38:50|||||||||2
1721828340000|2024-07-24 13:39:00|||||||||6
1721828350000|2024-07-24 13:39:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|43
1721828360000|2024-07-24 13:39:20|||||||||45
1721828370000|2024-07-24 13:39:30|||||||||3
1721828380000|2024-07-24 13:39:40|||||||||213
1721828390000|2024-07-24 13:39:50|||||||||23
1721828400000|2024-07-24 13:40:00|||||||||11
1721828410000|2024-07-24 13:40:10|||||||||140
1721828420000|2024-07-24 13:40:20|||||||||2
1721828430000|2024-07-24 13:40:30|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|37
1721828440000|2024-07-24 13:40:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|22
1721828450000|2024-07-24 13:40:50|||||||||8
1721828460000|2024-07-24 13:41:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|7
1721828470000|2024-07-24 13:41:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|28
1721828480000|2024-07-24 13:41:20|||||||||4
1721828490000|2024-07-24 13:41:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|25
1721828500000|2024-07-24 13:41:40|||||||||2
1721828510000|2024-07-24 13:41:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|2
1721828520000|2024-07-24 13:42:00|||||||||2
1721828530000|2024-07-24 13:42:10|||||||||1
1721828540000|2024-07-24 13:42:20|||||||||20
1721828550000|2024-07-24 13:42:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|11
1721828560000|2024-07-24 13:42:40|15.86|15.7|15.87|15.71|15.87|15.71|15.86|15.7|11
1721828570000|2024-07-24 13:42:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|73
1721828580000|2024-07-24 13:43:00|||||||||13
1721828590000|2024-07-24 13:43:10|||||||||3
1721828600000|2024-07-24 13:43:20|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|155
1721828610000|2024-07-24 13:43:30|||||||||1
1721828620000|2024-07-24 13:43:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|3
1721828630000|2024-07-24 13:43:50|15.86|15.7|15.87|15.71|15.87|15.71|15.85|15.69|17
1721828640000|2024-07-24 13:44:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|7
1721828660000|2024-07-24 13:44:20|||||||||62
1721828670000|2024-07-24 13:44:30|||||||||42
1721828680000|2024-07-24 13:44:40|||||||||16
1721828690000|2024-07-24 13:44:50|||||||||5
1721828700000|2024-07-24 13:45:00|||||||||34
1721828710000|2024-07-24 13:45:10|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|22
1721828720000|2024-07-24 13:45:20|||||||||27
1721828730000|2024-07-24 13:45:30|15.82|15.66|15.82|15.66|15.85|15.69|15.82|15.66|249
1721828740000|2024-07-24 13:45:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|160
1721828750000|2024-07-24 13:45:50|15.82|15.66|15.85|15.69|15.85|15.69|15.82|15.66|110
1721828760000|2024-07-24 13:46:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|49
1721828770000|2024-07-24 13:46:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|18
1721828780000|2024-07-24 13:46:20|15.82|15.66|15.85|15.69|15.85|15.69|15.82|15.66|311
1721828790000|2024-07-24 13:46:30|||||||||1
1721828800000|2024-07-24 13:46:40|||||||||1
1721828810000|2024-07-24 13:46:50|15.87|15.71|15.87|15.71|15.87|15.71|15.85|15.69|7
1721828820000|2024-07-24 13:47:00|15.85|15.69|15.86|15.7|15.87|15.71|15.85|15.69|51
1721828830000|2024-07-24 13:47:10|15.87|15.71|15.9|15.74|15.9|15.74|15.87|15.71|16
1721828850000|2024-07-24 13:47:30|||||||||94
1721828860000|2024-07-24 13:47:40|||||||||35
1721828870000|2024-07-24 13:47:50|||||||||89
1721828880000|2024-07-24 13:48:00|||||||||1
1721828890000|2024-07-24 13:48:10|||||||||9
1721828900000|2024-07-24 13:48:20|||||||||6
1721828910000|2024-07-24 13:48:30|||||||||42
1721828920000|2024-07-24 13:48:40|15.92|15.76|15.9|15.74|15.92|15.76|15.9|15.74|7
1721828930000|2024-07-24 13:48:50|||||||||106
1721828940000|2024-07-24 13:49:00|||||||||7
1721828950000|2024-07-24 13:49:10|||||||||6
1721828960000|2024-07-24 13:49:20|||||||||9
1721828980000|2024-07-24 13:49:40|||||||||2
1721828990000|2024-07-24 13:49:50|||||||||3
1721829000000|2024-07-24 13:50:00|||||||||9
1721829010000|2024-07-24 13:50:10|||||||||10
1721829020000|2024-07-24 13:50:20|||||||||2
1721829030000|2024-07-24 13:50:30|||||||||14
1721829040000|2024-07-24 13:50:40|||||||||7
1721829050000|2024-07-24 13:50:50|||||||||6
1721829060000|2024-07-24 13:51:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|147
1721829070000|2024-07-24 13:51:10|||||||||4
1721829090000|2024-07-24 13:51:30|||||||||12
1721829110000|2024-07-24 13:51:50|||||||||3
1721829120000|2024-07-24 13:52:00|||||||||1
1721829130000|2024-07-24 13:52:10|||||||||24
1721829140000|2024-07-24 13:52:20|||||||||126
1721829160000|2024-07-24 13:52:40|||||||||8
1721829170000|2024-07-24 13:52:50|||||||||13
1721829180000|2024-07-24 13:53:00|15.99|15.83|15.95|15.79|15.99|15.83|15.95|15.79|63
1721829190000|2024-07-24 13:53:10|||||||||3
1721829200000|2024-07-24 13:53:20|||||||||45
1721829210000|2024-07-24 13:53:30|||||||||2
1721829220000|2024-07-24 13:53:40|||||||||10
1721829230000|2024-07-24 13:53:50|||||||||9
1721829240000|2024-07-24 13:54:00|||||||||12
1721829250000|2024-07-24 13:54:10|||||||||11
1721829260000|2024-07-24 13:54:20|||||||||19
1721829270000|2024-07-24 13:54:30|15.99|15.83|16|15.84|16|15.84|15.99|15.83|114
1721829280000|2024-07-24 13:54:40|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|54
1721829290000|2024-07-24 13:54:50|||||||||32
1721829300000|2024-07-24 13:55:00|16|15.84|15.99|15.83|16|15.84|15.99|15.83|30
1721829310000|2024-07-24 13:55:10|||||||||5
1721829320000|2024-07-24 13:55:20|||||||||3
1721829330000|2024-07-24 13:55:30|16|15.84|15.99|15.83|16|15.84|15.99|15.83|4
1721829340000|2024-07-24 13:55:40|16.04|15.88|16|15.84|16.04|15.88|16|15.84|122
1721829350000|2024-07-24 13:55:50|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|52
1721829360000|2024-07-24 13:56:00|||||||||2
1721829370000|2024-07-24 13:56:10|16.09|15.93|16.09|15.93|16.09|15.93|16.04|15.88|371
1721829380000|2024-07-24 13:56:20|||||||||2
1721829390000|2024-07-24 13:56:30|||||||||67
1721829400000|2024-07-24 13:56:40|||||||||48
1721829410000|2024-07-24 13:56:50|||||||||49
1721829420000|2024-07-24 13:57:00|16.13|15.97|16.13|15.97|16.14|15.98|16.13|15.97|19
1721829430000|2024-07-24 13:57:10|||||||||27
1721829440000|2024-07-24 13:57:20|16.14|15.98|16.13|15.97|16.14|15.98|16.13|15.97|25
1721829450000|2024-07-24 13:57:30|||||||||32
1721829460000|2024-07-24 13:57:40|16.09|15.93|16.13|15.97|16.13|15.97|16.09|15.93|255
1721829470000|2024-07-24 13:57:50|||||||||15
1721829480000|2024-07-24 13:58:00|16.09|15.93|16.09|15.93|16.13|15.97|16.09|15.93|86
1721829490000|2024-07-24 13:58:10|16.13|15.97|16.09|15.93|16.13|15.97|16.09|15.93|39
1721829500000|2024-07-24 13:58:20|16.13|15.97|16.09|15.93|16.13|15.97|16.09|15.93|24
1721829510000|2024-07-24 13:58:30|||||||||27
1721829530000|2024-07-24 13:58:50|||||||||20
1721829540000|2024-07-24 13:59:00|||||||||20
1721829560000|2024-07-24 13:59:20|||||||||4
1721829570000|2024-07-24 13:59:30|16.08|15.92|16.04|15.88|16.08|15.92|16.04|15.88|192
1721829580000|2024-07-24 13:59:40|16.08|15.92|16.04|15.88|16.08|15.92|16.04|15.88|63
1721829590000|2024-07-24 13:59:50|||||||||28
1721829600000|2024-07-24 14:00:00|16.08|15.92|16.09|15.93|16.09|15.93|16.04|15.88|229
1721829610000|2024-07-24 14:00:10|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|169
1721829620000|2024-07-24 14:00:20|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|47
1721829630000|2024-07-24 14:00:30|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|37
1721829640000|2024-07-24 14:00:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|92
1721829650000|2024-07-24 14:00:50|||||||||38
1721829660000|2024-07-24 14:01:00|16.05|15.89|16.05|15.89|16.09|15.93|16.05|15.89|113
1721829670000|2024-07-24 14:01:10|16.04|15.88|16.05|15.89|16.09|15.93|16.04|15.88|73
1721829680000|2024-07-24 14:01:20|16.04|15.88|16.09|15.93|16.09|15.93|16.04|15.88|62
1721829690000|2024-07-24 14:01:30|||||||||3
1721829700000|2024-07-24 14:01:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|64
1721829710000|2024-07-24 14:01:50|||||||||92
1721829720000|2024-07-24 14:02:00|||||||||2
1721829730000|2024-07-24 14:02:10|||||||||144
1721829740000|2024-07-24 14:02:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|321
1721829750000|2024-07-24 14:02:30|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|56
1721829760000|2024-07-24 14:02:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|26
1721829770000|2024-07-24 14:02:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1721829780000|2024-07-24 14:03:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|138
1721829790000|2024-07-24 14:03:10|||||||||17
1721829800000|2024-07-24 14:03:20|||||||||222
1721829810000|2024-07-24 14:03:30|16.13|15.97|16.09|15.93|16.13|15.97|16.09|15.93|9
1721829820000|2024-07-24 14:03:40|16.13|15.97|16.14|15.98|16.14|15.98|16.13|15.97|35
1721829830000|2024-07-24 14:03:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|152
1721829840000|2024-07-24 14:04:00|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|1
1721829850000|2024-07-24 14:04:10|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|60
1721829860000|2024-07-24 14:04:20|16.19|16.03|16.19|16.03|16.19|16.03|16.18|16.02|5
1721829870000|2024-07-24 14:04:30|||||||||31
1721829880000|2024-07-24 14:04:40|||||||||57
1721829890000|2024-07-24 14:04:50|||||||||11
1721829900000|2024-07-24 14:05:00|||||||||3
1721829910000|2024-07-24 14:05:10|||||||||12
1721829920000|2024-07-24 14:05:20|||||||||73
1721829930000|2024-07-24 14:05:30|||||||||8
1721829940000|2024-07-24 14:05:40|||||||||15
1721829950000|2024-07-24 14:05:50|||||||||28
1721829960000|2024-07-24 14:06:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|23
1721829970000|2024-07-24 14:06:10|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|18
1721829980000|2024-07-24 14:06:20|||||||||8
1721829990000|2024-07-24 14:06:30|||||||||123
1721830000000|2024-07-24 14:06:40|||||||||1
1721830010000|2024-07-24 14:06:50|||||||||100
1721830020000|2024-07-24 14:07:00|||||||||44
1721830030000|2024-07-24 14:07:10|||||||||11
1721830040000|2024-07-24 14:07:20|||||||||99
1721830050000|2024-07-24 14:07:30|16.28|16.12|16.24|16.08|16.28|16.12|16.24|16.08|156
1721830060000|2024-07-24 14:07:40|||||||||71
1721830070000|2024-07-24 14:07:50|||||||||31
1721830080000|2024-07-24 14:08:00|||||||||7
1721830090000|2024-07-24 14:08:10|||||||||35
1721830100000|2024-07-24 14:08:20|||||||||11
1721830110000|2024-07-24 14:08:30|||||||||9
1721830120000|2024-07-24 14:08:40|||||||||20
1721830130000|2024-07-24 14:08:50|||||||||105
1721830140000|2024-07-24 14:09:00|16.28|16.12|16.24|16.08|16.29|16.13|16.24|16.08|99
1721830150000|2024-07-24 14:09:10|16.26|16.1|16.24|16.08|16.28|16.12|16.24|16.08|128
1721830160000|2024-07-24 14:09:20|||||||||40
1721830170000|2024-07-24 14:09:30|||||||||13
1721830180000|2024-07-24 14:09:40|||||||||17
1721830190000|2024-07-24 14:09:50|||||||||93
1721830200000|2024-07-24 14:10:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|74
1721830210000|2024-07-24 14:10:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|237
1721830220000|2024-07-24 14:10:20|16.24|16.08|16.23|16.07|16.24|16.08|16.19|16.03|129
1721830230000|2024-07-24 14:10:30|16.19|16.03|16.23|16.07|16.23|16.07|16.19|16.03|103
1721830240000|2024-07-24 14:10:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1721830260000|2024-07-24 14:11:00|||||||||2
1721830270000|2024-07-24 14:11:10|16.28|16.12|16.24|16.08|16.28|16.12|16.24|16.08|84
1721830280000|2024-07-24 14:11:20|||||||||7
1721830290000|2024-07-24 14:11:30|||||||||25
1721830300000|2024-07-24 14:11:40|||||||||40
1721830310000|2024-07-24 14:11:50|||||||||7
1721830320000|2024-07-24 14:12:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|46
1721830330000|2024-07-24 14:12:10|16.24|16.08|16.28|16.12|16.28|16.12|16.24|16.08|86
1721830340000|2024-07-24 14:12:20|||||||||88
1721830350000|2024-07-24 14:12:30|||||||||9
1721830360000|2024-07-24 14:12:40|||||||||9
1721830370000|2024-07-24 14:12:50|||||||||5
1721830380000|2024-07-24 14:13:00|16.29|16.13|16.29|16.13|16.33|16.17|16.29|16.13|80
1721830390000|2024-07-24 14:13:10|16.28|16.12|16.28|16.12|16.29|16.13|16.28|16.12|7
1721830400000|2024-07-24 14:13:20|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|1
1721830410000|2024-07-24 14:13:30|||||||||38
1721830420000|2024-07-24 14:13:40|16.29|16.13|16.29|16.13|16.29|16.13|16.28|16.12|33
1721830430000|2024-07-24 14:13:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|7
1721830440000|2024-07-24 14:14:00|||||||||117
1721830450000|2024-07-24 14:14:10|16.24|16.08|16.28|16.12|16.28|16.12|16.24|16.08|357
1721830470000|2024-07-24 14:14:30|||||||||11
1721830480000|2024-07-24 14:14:40|||||||||1
1721830490000|2024-07-24 14:14:50|||||||||91
1721830500000|2024-07-24 14:15:00|||||||||7
1721830510000|2024-07-24 14:15:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|394
1721830520000|2024-07-24 14:15:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|87
1721830530000|2024-07-24 14:15:30|||||||||11
1721830540000|2024-07-24 14:15:40|||||||||22
1721830550000|2024-07-24 14:15:50|||||||||8
1721830560000|2024-07-24 14:16:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|15
1721830570000|2024-07-24 14:16:10|16.33|16.17|16.29|16.13|16.33|16.17|16.29|16.13|846
1721830580000|2024-07-24 14:16:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|46
1721830590000|2024-07-24 14:16:30|||||||||26
1721830600000|2024-07-24 14:16:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|40
1721830610000|2024-07-24 14:16:50|||||||||17
1721830620000|2024-07-24 14:17:00|||||||||11
1721830630000|2024-07-24 14:17:10|||||||||48
1721830640000|2024-07-24 14:17:20|||||||||136
1721830650000|2024-07-24 14:17:30|||||||||22
1721830660000|2024-07-24 14:17:40|||||||||31
1721830670000|2024-07-24 14:17:50|||||||||39
1721830680000|2024-07-24 14:18:00|||||||||9
1721830690000|2024-07-24 14:18:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|445
1721830700000|2024-07-24 14:18:20|||||||||26
1721830710000|2024-07-24 14:18:30|16.29|16.13|16.29|16.13|16.29|16.13|16.28|16.12|18
1721830720000|2024-07-24 14:18:40|16.28|16.12|16.29|16.13|16.33|16.17|16.28|16.12|219
1721830730000|2024-07-24 14:18:50|||||||||1
1721830740000|2024-07-24 14:19:00|||||||||8
1721830750000|2024-07-24 14:19:10|||||||||11
1721830760000|2024-07-24 14:19:20|||||||||6
1721830770000|2024-07-24 14:19:30|||||||||11
1721830780000|2024-07-24 14:19:40|||||||||7
1721830790000|2024-07-24 14:19:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|82
1721830800000|2024-07-24 14:20:00|16.29|16.13|16.29|16.13|16.33|16.17|16.29|16.13|208
1721830810000|2024-07-24 14:20:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|156
1721830820000|2024-07-24 14:20:20|||||||||137
1721830830000|2024-07-24 14:20:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|50
1721830840000|2024-07-24 14:20:40|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|55
1721830850000|2024-07-24 14:20:50|||||||||9
1721830860000|2024-07-24 14:21:00|||||||||17
1721830870000|2024-07-24 14:21:10|||||||||10
1721830880000|2024-07-24 14:21:20|||||||||8
1721830890000|2024-07-24 14:21:30|||||||||12
1721830900000|2024-07-24 14:21:40|||||||||8
1721830910000|2024-07-24 14:21:50|||||||||45
1721830920000|2024-07-24 14:22:00|16.28|16.12|16.24|16.08|16.29|16.13|16.24|16.08|91
1721830930000|2024-07-24 14:22:10|||||||||9
1721830940000|2024-07-24 14:22:20|||||||||10
1721830950000|2024-07-24 14:22:30|||||||||10
1721830960000|2024-07-24 14:22:40|||||||||27
1721830970000|2024-07-24 14:22:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|101
1721830980000|2024-07-24 14:23:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|40
1721830990000|2024-07-24 14:23:10|16.24|16.08|16.24|16.08|16.28|16.12|16.24|16.08|47
1721831000000|2024-07-24 14:23:20|16.28|16.12|16.24|16.08|16.28|16.12|16.24|16.08|76
1721831010000|2024-07-24 14:23:30|16.28|16.12|16.24|16.08|16.28|16.12|16.24|16.08|201
1721831020000|2024-07-24 14:23:40|||||||||68
1721831030000|2024-07-24 14:23:50|||||||||368
1721831040000|2024-07-24 14:24:00|||||||||17
1721831050000|2024-07-24 14:24:10|||||||||22
1721831060000|2024-07-24 14:24:20|||||||||91
1721831070000|2024-07-24 14:24:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|76
1721831080000|2024-07-24 14:24:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|9
1721831090000|2024-07-24 14:24:50|||||||||17
1721831100000|2024-07-24 14:25:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|59
1721831110000|2024-07-24 14:25:10|16.24|16.08|16.28|16.12|16.28|16.12|16.24|16.08|203
1721831120000|2024-07-24 14:25:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|86
1721831130000|2024-07-24 14:25:30|16.28|16.12|16.28|16.12|16.28|16.12|16.24|16.08|197
1721831140000|2024-07-24 14:25:40|||||||||12
1721831150000|2024-07-24 14:25:50|||||||||10
1721831160000|2024-07-24 14:26:00|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|8
1721831170000|2024-07-24 14:26:10|||||||||14
1721831180000|2024-07-24 14:26:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|16
1721831190000|2024-07-24 14:26:30|||||||||7
1721831200000|2024-07-24 14:26:40|||||||||14
1721831210000|2024-07-24 14:26:50|||||||||9
1721831220000|2024-07-24 14:27:00|||||||||22
1721831230000|2024-07-24 14:27:10|||||||||18
1721831240000|2024-07-24 14:27:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|57
1721831250000|2024-07-24 14:27:30|||||||||46
1721831260000|2024-07-24 14:27:40|16.24|16.08|16.24|16.08|16.28|16.12|16.24|16.08|162
1721831270000|2024-07-24 14:27:50|16.28|16.12|16.24|16.08|16.28|16.12|16.24|16.08|87
1721831280000|2024-07-24 14:28:00|||||||||6
1721831290000|2024-07-24 14:28:10|||||||||10
1721831300000|2024-07-24 14:28:20|||||||||6
1721831310000|2024-07-24 14:28:30|||||||||13
1721831320000|2024-07-24 14:28:40|||||||||15
1721831330000|2024-07-24 14:28:50|||||||||326
1721831340000|2024-07-24 14:29:00|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|9
1721831350000|2024-07-24 14:29:10|||||||||11
1721831360000|2024-07-24 14:29:20|||||||||13
1721831370000|2024-07-24 14:29:30|16.23|16.07|16.24|16.08|16.24|16.08|16.19|16.03|15
1721831380000|2024-07-24 14:29:40|||||||||11
1721831390000|2024-07-24 14:29:50|||||||||22
1721831400000|2024-07-24 14:30:00|||||||||8
1721831410000|2024-07-24 14:30:10|||||||||9
1721831420000|2024-07-24 14:30:20|||||||||27
1721831430000|2024-07-24 14:30:30|||||||||8
1721831440000|2024-07-24 14:30:40|||||||||2
1721831450000|2024-07-24 14:30:50|16.23|16.07|16.23|16.07|16.24|16.08|16.23|16.07|18
1721831460000|2024-07-24 14:31:00|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|1
1721831470000|2024-07-24 14:31:10|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|141
1721831480000|2024-07-24 14:31:20|||||||||1
1721831490000|2024-07-24 14:31:30|||||||||2
1721831500000|2024-07-24 14:31:40|||||||||3
1721831510000|2024-07-24 14:31:50|||||||||6
1721831520000|2024-07-24 14:32:00|||||||||10
1721831530000|2024-07-24 14:32:10|16.23|16.07|16.19|16.03|16.23|16.07|16.19|16.03|496
1721831540000|2024-07-24 14:32:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|177
1721831550000|2024-07-24 14:32:30|||||||||2
1721831560000|2024-07-24 14:32:40|||||||||6
1721831570000|2024-07-24 14:32:50|||||||||6
1721831580000|2024-07-24 14:33:00|||||||||2
1721831590000|2024-07-24 14:33:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|5
1721831600000|2024-07-24 14:33:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|25
1721831610000|2024-07-24 14:33:30|||||||||5
1721831620000|2024-07-24 14:33:40|||||||||129
1721831630000|2024-07-24 14:33:50|||||||||19
1721831640000|2024-07-24 14:34:00|||||||||10
1721831650000|2024-07-24 14:34:10|||||||||25
1721831660000|2024-07-24 14:34:20|||||||||5
1721831670000|2024-07-24 14:34:30|||||||||15
1721831680000|2024-07-24 14:34:40|||||||||13
1721831690000|2024-07-24 14:34:50|||||||||92
1721831700000|2024-07-24 14:35:00|||||||||19
1721831710000|2024-07-24 14:35:10|||||||||5
1721831720000|2024-07-24 14:35:20|||||||||9
1721831730000|2024-07-24 14:35:30|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|324
1721831740000|2024-07-24 14:35:40|||||||||7
1721831750000|2024-07-24 14:35:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|134
1721831770000|2024-07-24 14:36:10|16.19|16.03|16.23|16.07|16.23|16.07|16.19|16.03|25
1721831790000|2024-07-24 14:36:30|||||||||25
1721831800000|2024-07-24 14:36:40|||||||||9
1721831810000|2024-07-24 14:36:50|||||||||15
1721831820000|2024-07-24 14:37:00|||||||||1
1721831830000|2024-07-24 14:37:10|||||||||6
1721831840000|2024-07-24 14:37:20|||||||||10
1721831850000|2024-07-24 14:37:30|||||||||7
1721831860000|2024-07-24 14:37:40|||||||||7
1721831870000|2024-07-24 14:37:50|||||||||16
1721831880000|2024-07-24 14:38:00|||||||||11
1721831890000|2024-07-24 14:38:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|33
1721831900000|2024-07-24 14:38:20|||||||||11
1721831910000|2024-07-24 14:38:30|||||||||7
1721831920000|2024-07-24 14:38:40|||||||||11
1721831930000|2024-07-24 14:38:50|||||||||18
1721831940000|2024-07-24 14:39:00|||||||||18
1721831950000|2024-07-24 14:39:10|||||||||10
1721831960000|2024-07-24 14:39:20|||||||||15
1721831970000|2024-07-24 14:39:30|||||||||24
1721831980000|2024-07-24 14:39:40|||||||||11
1721831990000|2024-07-24 14:39:50|||||||||21
1721832000000|2024-07-24 14:40:00|||||||||8
1721832010000|2024-07-24 14:40:10|||||||||14
1721832020000|2024-07-24 14:40:20|||||||||12
1721832030000|2024-07-24 14:40:30|16.29|16.13|16.28|16.12|16.33|16.17|16.28|16.12|127
1721832040000|2024-07-24 14:40:40|||||||||14
1721832050000|2024-07-24 14:40:50|||||||||18
1721832060000|2024-07-24 14:41:00|||||||||6
1721832070000|2024-07-24 14:41:10|16.33|16.17|16.28|16.12|16.33|16.17|16.28|16.12|166
1721832080000|2024-07-24 14:41:20|||||||||5
1721832090000|2024-07-24 14:41:30|||||||||5
1721832100000|2024-07-24 14:41:40|||||||||32
1721832120000|2024-07-24 14:42:00|||||||||1
1721832130000|2024-07-24 14:42:10|||||||||3
1721832140000|2024-07-24 14:42:20|||||||||10
1721832150000|2024-07-24 14:42:30|||||||||5
1721832160000|2024-07-24 14:42:40|||||||||14
1721832170000|2024-07-24 14:42:50|||||||||11
1721832180000|2024-07-24 14:43:00|||||||||5
1721832190000|2024-07-24 14:43:10|||||||||6
1721832200000|2024-07-24 14:43:20|16.33|16.17|16.28|16.12|16.33|16.17|16.28|16.12|208
1721832210000|2024-07-24 14:43:30|||||||||1
1721832220000|2024-07-24 14:43:40|||||||||2
1721832230000|2024-07-24 14:43:50|16.29|16.13|16.29|16.13|16.29|16.13|16.28|16.12|10
1721832240000|2024-07-24 14:44:00|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|12
1721832250000|2024-07-24 14:44:10|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|10
1721832260000|2024-07-24 14:44:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|69
1721832270000|2024-07-24 14:44:30|||||||||7
1721832280000|2024-07-24 14:44:40|||||||||9
1721832290000|2024-07-24 14:44:50|16.29|16.13|16.33|16.17|16.33|16.17|16.29|16.13|25
1721832300000|2024-07-24 14:45:00|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|135
1721832310000|2024-07-24 14:45:10|||||||||2
1721832320000|2024-07-24 14:45:20|||||||||126
1721832330000|2024-07-24 14:45:30|||||||||1
1721832340000|2024-07-24 14:45:40|||||||||1
1721832350000|2024-07-24 14:45:50|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|9
1721832360000|2024-07-24 14:46:00|||||||||3
1721832370000|2024-07-24 14:46:10|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|9
1721832380000|2024-07-24 14:46:20|||||||||2
1721832390000|2024-07-24 14:46:30|||||||||5
1721832400000|2024-07-24 14:46:40|||||||||7
1721832410000|2024-07-24 14:46:50|||||||||6
1721832420000|2024-07-24 14:47:00|||||||||23
1721832430000|2024-07-24 14:47:10|||||||||8
1721832440000|2024-07-24 14:47:20|||||||||2
1721832450000|2024-07-24 14:47:30|||||||||10
1721832470000|2024-07-24 14:47:50|||||||||19
1721832480000|2024-07-24 14:48:00|||||||||126
1721832490000|2024-07-24 14:48:10|||||||||49
1721832500000|2024-07-24 14:48:20|||||||||20
1721832510000|2024-07-24 14:48:30|||||||||3
1721832520000|2024-07-24 14:48:40|||||||||11
1721832530000|2024-07-24 14:48:50|||||||||34
1721832540000|2024-07-24 14:49:00|16.29|16.13|16.28|16.12|16.33|16.17|16.28|16.12|37
1721832550000|2024-07-24 14:49:10|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|5
1721832560000|2024-07-24 14:49:20|||||||||4
1721832570000|2024-07-24 14:49:30|||||||||8
1721832580000|2024-07-24 14:49:40|||||||||2
1721832590000|2024-07-24 14:49:50|||||||||6
1721832600000|2024-07-24 14:50:00|||||||||2
1721832610000|2024-07-24 14:50:10|||||||||4
1721832620000|2024-07-24 14:50:20|||||||||32
1721832630000|2024-07-24 14:50:30|||||||||11
1721832640000|2024-07-24 14:50:40|||||||||5
1721832650000|2024-07-24 14:50:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|79
1721832660000|2024-07-24 14:51:00|||||||||13
1721832670000|2024-07-24 14:51:10|||||||||2
1721832680000|2024-07-24 14:51:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|5
1721832690000|2024-07-24 14:51:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|29
1721832700000|2024-07-24 14:51:40|||||||||1
1721832710000|2024-07-24 14:51:50|||||||||2
1721832720000|2024-07-24 14:52:00|||||||||7
1721832730000|2024-07-24 14:52:10|||||||||2
1721832740000|2024-07-24 14:52:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|47
1721832750000|2024-07-24 14:52:30|||||||||3
1721832760000|2024-07-24 14:52:40|||||||||12
1721832770000|2024-07-24 14:52:50|||||||||9
1721832780000|2024-07-24 14:53:00|||||||||12
1721832790000|2024-07-24 14:53:10|||||||||11
1721832800000|2024-07-24 14:53:20|||||||||6
1721832810000|2024-07-24 14:53:30|||||||||7
1721832820000|2024-07-24 14:53:40|||||||||2
1721832830000|2024-07-24 14:53:50|||||||||10
1721832840000|2024-07-24 14:54:00|||||||||13
1721832850000|2024-07-24 14:54:10|||||||||18
1721832860000|2024-07-24 14:54:20|||||||||8
1721832870000|2024-07-24 14:54:30|||||||||11
1721832880000|2024-07-24 14:54:40|||||||||10
1721832890000|2024-07-24 14:54:50|||||||||7
1721832900000|2024-07-24 14:55:00|||||||||15
1721832910000|2024-07-24 14:55:10|||||||||13
1721832920000|2024-07-24 14:55:20|||||||||18
1721832930000|2024-07-24 14:55:30|||||||||10
1721832940000|2024-07-24 14:55:40|||||||||12
1721832950000|2024-07-24 14:55:50|||||||||17
1721832960000|2024-07-24 14:56:00|||||||||19
1721832970000|2024-07-24 14:56:10|||||||||31
1721832980000|2024-07-24 14:56:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|38
1721832990000|2024-07-24 14:56:30|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|50
1721833000000|2024-07-24 14:56:40|||||||||6
1721833010000|2024-07-24 14:56:50|||||||||26
1721833020000|2024-07-24 14:57:00|||||||||5
1721833030000|2024-07-24 14:57:10|||||||||19
1721833040000|2024-07-24 14:57:20|||||||||10
1721833050000|2024-07-24 14:57:30|||||||||23
1721833060000|2024-07-24 14:57:40|||||||||9
1721833070000|2024-07-24 14:57:50|||||||||17
1721833080000|2024-07-24 14:58:00|||||||||18
1721833090000|2024-07-24 14:58:10|||||||||9
1721833100000|2024-07-24 14:58:20|||||||||14
1721833110000|2024-07-24 14:58:30|||||||||9
1721833120000|2024-07-24 14:58:40|||||||||15
1721833130000|2024-07-24 14:58:50|||||||||12
1721833140000|2024-07-24 14:59:00|||||||||21
1721833150000|2024-07-24 14:59:10|||||||||10
1721833160000|2024-07-24 14:59:20|||||||||18
1721833170000|2024-07-24 14:59:30|||||||||62
1721833180000|2024-07-24 14:59:40|||||||||7
1721833190000|2024-07-24 14:59:50|||||||||42
1721833200000|2024-07-24 15:00:00|||||||||10
1721833210000|2024-07-24 15:00:10|||||||||8
1721833220000|2024-07-24 15:00:20|||||||||9
1721833230000|2024-07-24 15:00:30|||||||||10
1721833240000|2024-07-24 15:00:40|||||||||8
1721833250000|2024-07-24 15:00:50|||||||||13
1721833260000|2024-07-24 15:01:00|||||||||4
1721833270000|2024-07-24 15:01:10|||||||||7
1721833280000|2024-07-24 15:01:20|||||||||21
1721833290000|2024-07-24 15:01:30|||||||||14
1721833300000|2024-07-24 15:01:40|||||||||8
1721833310000|2024-07-24 15:01:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|215
1721833320000|2024-07-24 15:02:00|||||||||10
1721833330000|2024-07-24 15:02:10|||||||||11
1721833340000|2024-07-24 15:02:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|22
1721833350000|2024-07-24 15:02:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|7
1721833360000|2024-07-24 15:02:40|||||||||14
1721833370000|2024-07-24 15:02:50|||||||||11
1721833380000|2024-07-24 15:03:00|||||||||16
1721833390000|2024-07-24 15:03:10|||||||||10
1721833400000|2024-07-24 15:03:20|||||||||19
1721833410000|2024-07-24 15:03:30|||||||||14
1721833420000|2024-07-24 15:03:40|||||||||14
1721833430000|2024-07-24 15:03:50|||||||||9
1721833440000|2024-07-24 15:04:00|||||||||10
1721833450000|2024-07-24 15:04:10|||||||||11
1721833460000|2024-07-24 15:04:20|||||||||11
1721833470000|2024-07-24 15:04:30|||||||||67
1721833480000|2024-07-24 15:04:40|||||||||13
1721833490000|2024-07-24 15:04:50|||||||||19
1721833500000|2024-07-24 15:05:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|24
1721833510000|2024-07-24 15:05:10|||||||||10
1721833520000|2024-07-24 15:05:20|||||||||23
1721833530000|2024-07-24 15:05:30|||||||||10
1721833540000|2024-07-24 15:05:40|||||||||16
1721833550000|2024-07-24 15:05:50|||||||||12
1721833560000|2024-07-24 15:06:00|||||||||18
1721833570000|2024-07-24 15:06:10|||||||||73
1721833580000|2024-07-24 15:06:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|70
1721833590000|2024-07-24 15:06:30|||||||||7
1721833600000|2024-07-24 15:06:40|||||||||129
1721833610000|2024-07-24 15:06:50|||||||||8
1721833620000|2024-07-24 15:07:00|||||||||12
1721833630000|2024-07-24 15:07:10|||||||||9
1721833640000|2024-07-24 15:07:20|||||||||13
1721833650000|2024-07-24 15:07:30|||||||||11
1721833660000|2024-07-24 15:07:40|||||||||9
1721833670000|2024-07-24 15:07:50|||||||||13
1721833680000|2024-07-24 15:08:00|||||||||19
1721833690000|2024-07-24 15:08:10|||||||||11
1721833700000|2024-07-24 15:08:20|||||||||9
1721833710000|2024-07-24 15:08:30|||||||||13
1721833720000|2024-07-24 15:08:40|||||||||16
1721833730000|2024-07-24 15:08:50|||||||||19
1721833740000|2024-07-24 15:09:00|||||||||16
1721833750000|2024-07-24 15:09:10|||||||||19
1721833760000|2024-07-24 15:09:20|||||||||13
1721833770000|2024-07-24 15:09:30|||||||||9
1721833780000|2024-07-24 15:09:40|||||||||11
1721833790000|2024-07-24 15:09:50|||||||||16
1721833800000|2024-07-24 15:10:00|||||||||18
1721833810000|2024-07-24 15:10:10|||||||||6
1721833820000|2024-07-24 15:10:20|||||||||4
1721833830000|2024-07-24 15:10:30|||||||||5
1721833840000|2024-07-24 15:10:40|||||||||30
1721833850000|2024-07-24 15:10:50|||||||||30
1721833860000|2024-07-24 15:11:00|||||||||3
1721833870000|2024-07-24 15:11:10|||||||||1
1721833880000|2024-07-24 15:11:20|||||||||5
1721833890000|2024-07-24 15:11:30|||||||||1
1721833900000|2024-07-24 15:11:40|||||||||4
1721833910000|2024-07-24 15:11:50|||||||||1
1721833920000|2024-07-24 15:12:00|||||||||4
1721833930000|2024-07-24 15:12:10|||||||||2
1721833940000|2024-07-24 15:12:20|||||||||13
1721833950000|2024-07-24 15:12:30|||||||||8
1721833960000|2024-07-24 15:12:40|||||||||6
1721833970000|2024-07-24 15:12:50|||||||||10
1721833980000|2024-07-24 15:13:00|||||||||42
1721833990000|2024-07-24 15:13:10|||||||||20
1721834000000|2024-07-24 15:13:20|||||||||53
1721834010000|2024-07-24 15:13:30|||||||||7
1721834020000|2024-07-24 15:13:40|||||||||16
1721834030000|2024-07-24 15:13:50|||||||||58
1721834040000|2024-07-24 15:14:00|||||||||7
1721834050000|2024-07-24 15:14:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|37
1721834060000|2024-07-24 15:14:20|||||||||50
1721834070000|2024-07-24 15:14:30|||||||||7
1721834090000|2024-07-24 15:14:50|||||||||9
1721834100000|2024-07-24 15:15:00|||||||||107
1721834110000|2024-07-24 15:15:10|||||||||4
1721834120000|2024-07-24 15:15:20|||||||||54
1721834140000|2024-07-24 15:15:40|||||||||2
1721834150000|2024-07-24 15:15:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|215
1721834160000|2024-07-24 15:16:00|||||||||9
1721834170000|2024-07-24 15:16:10|||||||||41
1721834180000|2024-07-24 15:16:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|18
1721834200000|2024-07-24 15:16:40|||||||||1
1721834210000|2024-07-24 15:16:50|||||||||6
1721834220000|2024-07-24 15:17:00|||||||||7
1721834230000|2024-07-24 15:17:10|||||||||3
1721834240000|2024-07-24 15:17:20|||||||||2
1721834250000|2024-07-24 15:17:30|||||||||1
1721834260000|2024-07-24 15:17:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|7
1721834280000|2024-07-24 15:18:00|||||||||10
1721834290000|2024-07-24 15:18:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|192
1721834300000|2024-07-24 15:18:20|||||||||1
1721834310000|2024-07-24 15:18:30|||||||||4
1721834320000|2024-07-24 15:18:40|||||||||2
1721834330000|2024-07-24 15:18:50|||||||||6
1721834340000|2024-07-24 15:19:00|||||||||2
1721834350000|2024-07-24 15:19:10|||||||||2
1721834360000|2024-07-24 15:19:20|||||||||3
1721834380000|2024-07-24 15:19:40|||||||||4
1721834390000|2024-07-24 15:19:50|||||||||19
1721834410000|2024-07-24 15:20:10|||||||||4
1721834420000|2024-07-24 15:20:20|||||||||2
1721834430000|2024-07-24 15:20:30|||||||||12
1721834440000|2024-07-24 15:20:40|||||||||2
1721834450000|2024-07-24 15:20:50|||||||||8
1721834460000|2024-07-24 15:21:00|||||||||2
1721834470000|2024-07-24 15:21:10|||||||||9
1721834480000|2024-07-24 15:21:20|||||||||2
1721834490000|2024-07-24 15:21:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|106
1721834500000|2024-07-24 15:21:40|||||||||6
1721834510000|2024-07-24 15:21:50|||||||||16
1721834520000|2024-07-24 15:22:00|||||||||2
1721834530000|2024-07-24 15:22:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|77
1721834540000|2024-07-24 15:22:20|||||||||2
1721834550000|2024-07-24 15:22:30|||||||||3
1721834560000|2024-07-24 15:22:40|||||||||8
1721834570000|2024-07-24 15:22:50|||||||||6
1721834580000|2024-07-24 15:23:00|||||||||103
1721834590000|2024-07-24 15:23:10|||||||||5
1721834600000|2024-07-24 15:23:20|||||||||2
1721834610000|2024-07-24 15:23:30|||||||||1
1721834620000|2024-07-24 15:23:40|||||||||4
1721834630000|2024-07-24 15:23:50|||||||||16
1721834640000|2024-07-24 15:24:00|||||||||21
1721834650000|2024-07-24 15:24:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|18
1721834660000|2024-07-24 15:24:20|||||||||6
1721834670000|2024-07-24 15:24:30|||||||||6
1721834680000|2024-07-24 15:24:40|||||||||1
1721834690000|2024-07-24 15:24:50|||||||||68
1721834700000|2024-07-24 15:25:00|||||||||10
1721834710000|2024-07-24 15:25:10|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|439
1721834730000|2024-07-24 15:25:30|||||||||24
1721834740000|2024-07-24 15:25:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|425
1721834750000|2024-07-24 15:25:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|220
1721834770000|2024-07-24 15:26:10|||||||||3
1721834790000|2024-07-24 15:26:30|||||||||2
1721834800000|2024-07-24 15:26:40|||||||||2
1721834810000|2024-07-24 15:26:50|16.34|16.18|16.38|16.22|16.38|16.22|16.34|16.18|296
1721834820000|2024-07-24 15:27:00|||||||||4
1721834830000|2024-07-24 15:27:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|92
1721834840000|2024-07-24 15:27:20|||||||||10
1721834850000|2024-07-24 15:27:30|||||||||30
1721834860000|2024-07-24 15:27:40|||||||||6
1721834870000|2024-07-24 15:27:50|||||||||50
1721834880000|2024-07-24 15:28:00|||||||||4
1721834890000|2024-07-24 15:28:10|||||||||32
1721834900000|2024-07-24 15:28:20|||||||||3
1721834910000|2024-07-24 15:28:30|||||||||14
1721834920000|2024-07-24 15:28:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1721834930000|2024-07-24 15:28:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|18
1721834940000|2024-07-24 15:29:00|||||||||13
1721834950000|2024-07-24 15:29:10|16.33|16.17|16.33|16.17|16.34|16.18|16.33|16.17|4
1721834960000|2024-07-24 15:29:20|16.29|16.13|16.33|16.17|16.33|16.17|16.29|16.13|313
1721834970000|2024-07-24 15:29:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|107
1721834980000|2024-07-24 15:29:40|||||||||2
1721834990000|2024-07-24 15:29:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|60
1721835000000|2024-07-24 15:30:00|16.29|16.13|16.33|16.17|16.33|16.17|16.29|16.13|111
1721835010000|2024-07-24 15:30:10|16.29|16.13|16.29|16.13|16.33|16.17|16.29|16.13|130
1721835020000|2024-07-24 15:30:20|||||||||32
1721835030000|2024-07-24 15:30:30|||||||||5
1721835040000|2024-07-24 15:30:40|||||||||5
1721835050000|2024-07-24 15:30:50|||||||||5
1721835060000|2024-07-24 15:31:00|||||||||11
1721835070000|2024-07-24 15:31:10|||||||||7
1721835080000|2024-07-24 15:31:20|||||||||5
1721835090000|2024-07-24 15:31:30|||||||||13
1721835100000|2024-07-24 15:31:40|||||||||7
1721835110000|2024-07-24 15:31:50|16.24|16.08|16.29|16.13|16.29|16.13|16.24|16.08|216
1721835120000|2024-07-24 15:32:00|||||||||7
1721835130000|2024-07-24 15:32:10|||||||||57
1721835140000|2024-07-24 15:32:20|||||||||6
1721835150000|2024-07-24 15:32:30|||||||||114
1721835160000|2024-07-24 15:32:40|||||||||6
1721835170000|2024-07-24 15:32:50|||||||||23
1721835180000|2024-07-24 15:33:00|16.24|16.08|16.25|16.09|16.29|16.13|16.24|16.08|352
1721835190000|2024-07-24 15:33:10|16.24|16.08|16.29|16.13|16.29|16.13|16.24|16.08|45
1721835200000|2024-07-24 15:33:20|||||||||54
1721835210000|2024-07-24 15:33:30|||||||||56
1721835220000|2024-07-24 15:33:40|||||||||9
1721835230000|2024-07-24 15:33:50|||||||||8
1721835240000|2024-07-24 15:34:00|||||||||6
1721835250000|2024-07-24 15:34:10|||||||||28
1721835260000|2024-07-24 15:34:20|16.27|16.11|16.29|16.13|16.29|16.13|16.25|16.09|113
1721835270000|2024-07-24 15:34:30|||||||||6
1721835280000|2024-07-24 15:34:40|||||||||153
1721835290000|2024-07-24 15:34:50|||||||||16
1721835300000|2024-07-24 15:35:00|||||||||9
1721835310000|2024-07-24 15:35:10|||||||||8
1721835320000|2024-07-24 15:35:20|||||||||24
1721835330000|2024-07-24 15:35:30|||||||||18
1721835340000|2024-07-24 15:35:40|||||||||10
1721835350000|2024-07-24 15:35:50|||||||||10
1721835360000|2024-07-24 15:36:00|||||||||6
1721835370000|2024-07-24 15:36:10|||||||||9
1721835380000|2024-07-24 15:36:20|||||||||16
1721835390000|2024-07-24 15:36:30|||||||||11
1721835400000|2024-07-24 15:36:40|||||||||9
1721835410000|2024-07-24 15:36:50|16.27|16.11|16.29|16.13|16.29|16.13|16.25|16.09|95
1721835420000|2024-07-24 15:37:00|16.25|16.09|16.25|16.09|16.29|16.13|16.25|16.09|113
1721835430000|2024-07-24 15:37:10|16.24|16.08|16.25|16.09|16.25|16.09|16.24|16.08|31
1721835440000|2024-07-24 15:37:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|137
1721835450000|2024-07-24 15:37:30|||||||||7
1721835460000|2024-07-24 15:37:40|||||||||5
1721835470000|2024-07-24 15:37:50|||||||||11
1721835480000|2024-07-24 15:38:00|||||||||6
1721835490000|2024-07-24 15:38:10|||||||||10
1721835500000|2024-07-24 15:38:20|||||||||8
1721835510000|2024-07-24 15:38:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|47
1721835520000|2024-07-24 15:38:40|||||||||6
1721835530000|2024-07-24 15:38:50|16.3|16.14|16.34|16.18|16.34|16.18|16.3|16.14|47
1721835540000|2024-07-24 15:39:00|||||||||7
1721835550000|2024-07-24 15:39:10|||||||||5
1721835560000|2024-07-24 15:39:20|||||||||5
1721835570000|2024-07-24 15:39:30|||||||||10
1721835580000|2024-07-24 15:39:40|||||||||7
1721835590000|2024-07-24 15:39:50|||||||||21
1721835600000|2024-07-24 15:40:00|16.38|16.22|16.39|16.23|16.39|16.23|16.34|16.18|23
1721835610000|2024-07-24 15:40:10|||||||||20
1721835620000|2024-07-24 15:40:20|||||||||5
1721835630000|2024-07-24 15:40:30|||||||||54
1721835640000|2024-07-24 15:40:40|||||||||8
1721835650000|2024-07-24 15:40:50|||||||||25
1721835660000|2024-07-24 15:41:00|||||||||10
1721835670000|2024-07-24 15:41:10|||||||||10
1721835680000|2024-07-24 15:41:20|||||||||8
1721835690000|2024-07-24 15:41:30|||||||||6
1721835700000|2024-07-24 15:41:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|128
1721835710000|2024-07-24 15:41:50|||||||||14
1721835720000|2024-07-24 15:42:00|||||||||43
1721835730000|2024-07-24 15:42:10|16.39|16.23|16.39|16.23|16.43|16.27|16.39|16.23|238
1721835740000|2024-07-24 15:42:20|||||||||38
1721835750000|2024-07-24 15:42:30|||||||||105
1721835760000|2024-07-24 15:42:40|16.43|16.27|16.39|16.23|16.43|16.27|16.39|16.23|137
1721835770000|2024-07-24 15:42:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|21
1721835780000|2024-07-24 15:43:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|11
1721835790000|2024-07-24 15:43:10|16.43|16.27|16.39|16.23|16.43|16.27|16.39|16.23|10
1721835800000|2024-07-24 15:43:20|||||||||5
1721835810000|2024-07-24 15:43:30|||||||||5
1721835820000|2024-07-24 15:43:40|||||||||4
1721835830000|2024-07-24 15:43:50|||||||||4
1721835840000|2024-07-24 15:44:00|||||||||5
1721835850000|2024-07-24 15:44:10|16.43|16.27|16.43|16.27|16.43|16.27|16.39|16.23|134
1721835860000|2024-07-24 15:44:20|||||||||63
1721835870000|2024-07-24 15:44:30|||||||||5
1721835880000|2024-07-24 15:44:40|||||||||7
1721835890000|2024-07-24 15:44:50|||||||||15
1721835900000|2024-07-24 15:45:00|||||||||6
1721835930000|2024-07-24 15:45:30|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|0
1721835940000|2024-07-24 15:45:40|||||||||2
1721835950000|2024-07-24 15:45:50|||||||||5
1721835960000|2024-07-24 15:46:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|52
1721835970000|2024-07-24 15:46:10|||||||||55
1721835980000|2024-07-24 15:46:20|||||||||5
1721836000000|2024-07-24 15:46:40|||||||||4
1721836020000|2024-07-24 15:47:00|||||||||1
1721836030000|2024-07-24 15:47:10|||||||||1
1721836040000|2024-07-24 15:47:20|||||||||3
1721836050000|2024-07-24 15:47:30|||||||||1
1721836060000|2024-07-24 15:47:40|||||||||29
1721836070000|2024-07-24 15:47:50|||||||||1
1721836080000|2024-07-24 15:48:00|||||||||1
1721836090000|2024-07-24 15:48:10|||||||||3
1721836100000|2024-07-24 15:48:20|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|63
1721836120000|2024-07-24 15:48:40|||||||||7
1721836130000|2024-07-24 15:48:50|||||||||5
1721836140000|2024-07-24 15:49:00|||||||||2
1721836150000|2024-07-24 15:49:10|||||||||10
1721836180000|2024-07-24 15:49:40|||||||||26
1721836190000|2024-07-24 15:49:50|||||||||5
1721836200000|2024-07-24 15:50:00|||||||||1
1721836210000|2024-07-24 15:50:10|||||||||5
1721836220000|2024-07-24 15:50:20|||||||||39
1721836230000|2024-07-24 15:50:30|||||||||7
1721836250000|2024-07-24 15:50:50|||||||||11
1721836260000|2024-07-24 15:51:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|132
1721836270000|2024-07-24 15:51:10|||||||||5
1721836290000|2024-07-24 15:51:30|||||||||4
1721836300000|2024-07-24 15:51:40|||||||||163
1721836310000|2024-07-24 15:51:50|||||||||2
1721836320000|2024-07-24 15:52:00|||||||||3
1721836330000|2024-07-24 15:52:10|||||||||3
1721836340000|2024-07-24 15:52:20|||||||||11
1721836360000|2024-07-24 15:52:40|||||||||3
1721836370000|2024-07-24 15:52:50|||||||||3
1721836390000|2024-07-24 15:53:10|||||||||2
1721836400000|2024-07-24 15:53:20|||||||||1
1721836410000|2024-07-24 15:53:30|||||||||2
1721836430000|2024-07-24 15:53:50|||||||||1
1721836450000|2024-07-24 15:54:10|||||||||1
1721836460000|2024-07-24 15:54:20|||||||||3
1721836480000|2024-07-24 15:54:40|||||||||2
1721836490000|2024-07-24 15:54:50|||||||||13
1721836510000|2024-07-24 15:55:10|||||||||2
1721836520000|2024-07-24 15:55:20|||||||||2
1721836530000|2024-07-24 15:55:30|||||||||1
1721836540000|2024-07-24 15:55:40|||||||||37
1721836550000|2024-07-24 15:55:50|||||||||4
1721836570000|2024-07-24 15:56:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|25
1721836580000|2024-07-24 15:56:20|||||||||6
1721836590000|2024-07-24 15:56:30|||||||||2
1721836600000|2024-07-24 15:56:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|67
1721836620000|2024-07-24 15:57:00|||||||||6
1721836640000|2024-07-24 15:57:20|||||||||1
1721836650000|2024-07-24 15:57:30|||||||||1
1721836660000|2024-07-24 15:57:40|||||||||8
1721836680000|2024-07-24 15:58:00|16.39|16.23|16.43|16.27|16.43|16.27|16.39|16.23|255
1721836690000|2024-07-24 15:58:10|||||||||31
1721836700000|2024-07-24 15:58:20|||||||||13
1721836710000|2024-07-24 15:58:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|16
1721836720000|2024-07-24 15:58:40|||||||||2
1721836730000|2024-07-24 15:58:50|16.49|16.33|16.49|16.33|16.49|16.33|16.48|16.32|31
1721836740000|2024-07-24 15:59:00|||||||||5
1721836760000|2024-07-24 15:59:20|||||||||8
1721836770000|2024-07-24 15:59:30|||||||||45
1721836780000|2024-07-24 15:59:40|||||||||55
1721836790000|2024-07-24 15:59:50|||||||||25
1721836800000|2024-07-24 16:00:00|||||||||42
1721836810000|2024-07-24 16:00:10|||||||||11
1721836820000|2024-07-24 16:00:20|||||||||5
1721836830000|2024-07-24 16:00:30|||||||||2
1721836840000|2024-07-24 16:00:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|22
1721836850000|2024-07-24 16:00:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|21
1721836860000|2024-07-24 16:01:00|||||||||5
1721836870000|2024-07-24 16:01:10|||||||||10
1721836880000|2024-07-24 16:01:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|6
1721836890000|2024-07-24 16:01:30|16.49|16.33|16.53|16.37|16.53|16.37|16.49|16.33|83
1721836900000|2024-07-24 16:01:40|||||||||1
1721836910000|2024-07-24 16:01:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1721836920000|2024-07-24 16:02:00|||||||||1
1721836930000|2024-07-24 16:02:10|||||||||1
1721836940000|2024-07-24 16:02:20|||||||||53
1721836950000|2024-07-24 16:02:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|344
1721836960000|2024-07-24 16:02:40|16.56|16.4|16.54|16.38|16.58|16.42|16.54|16.38|96
1721836970000|2024-07-24 16:02:50|||||||||7
1721836980000|2024-07-24 16:03:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|19
1721836990000|2024-07-24 16:03:10|||||||||7
1721837010000|2024-07-24 16:03:30|||||||||2
1721837020000|2024-07-24 16:03:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|5
1721837030000|2024-07-24 16:03:50|||||||||4
1721837040000|2024-07-24 16:04:00|||||||||2
1721837050000|2024-07-24 16:04:10|||||||||11
1721837070000|2024-07-24 16:04:30|||||||||20
1721837080000|2024-07-24 16:04:40|||||||||1
1721837090000|2024-07-24 16:04:50|||||||||8
1721837100000|2024-07-24 16:05:00|||||||||1
1721837110000|2024-07-24 16:05:10|||||||||2
1721837120000|2024-07-24 16:05:20|||||||||2
1721837130000|2024-07-24 16:05:30|||||||||2
1721837140000|2024-07-24 16:05:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|60
1721837150000|2024-07-24 16:05:50|16.59|16.43|16.59|16.43|16.59|16.43|16.58|16.42|37
1721837160000|2024-07-24 16:06:00|16.63|16.47|16.59|16.43|16.63|16.47|16.59|16.43|127
1721837170000|2024-07-24 16:06:10|16.63|16.47|16.59|16.43|16.63|16.47|16.59|16.43|28
1721837180000|2024-07-24 16:06:20|16.63|16.47|16.63|16.47|16.63|16.47|16.59|16.43|38
1721837190000|2024-07-24 16:06:30|||||||||2
1721837200000|2024-07-24 16:06:40|||||||||3
1721837210000|2024-07-24 16:06:50|||||||||1
1721837220000|2024-07-24 16:07:00|||||||||1
1721837240000|2024-07-24 16:07:20|||||||||124
1721837250000|2024-07-24 16:07:30|||||||||2
1721837260000|2024-07-24 16:07:40|||||||||9
1721837270000|2024-07-24 16:07:50|||||||||12
1721837280000|2024-07-24 16:08:00|||||||||1
1721837290000|2024-07-24 16:08:10|||||||||34
1721837300000|2024-07-24 16:08:20|||||||||7
1721837320000|2024-07-24 16:08:40|||||||||2
1721837330000|2024-07-24 16:08:50|||||||||1
1721837340000|2024-07-24 16:09:00|||||||||6
1721837350000|2024-07-24 16:09:10|||||||||59
1721837360000|2024-07-24 16:09:20|||||||||9
1721837370000|2024-07-24 16:09:30|16.58|16.42|16.59|16.43|16.63|16.47|16.58|16.42|175
1721837380000|2024-07-24 16:09:40|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|38
1721837390000|2024-07-24 16:09:50|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|24
1721837400000|2024-07-24 16:10:00|||||||||117
1721837410000|2024-07-24 16:10:10|||||||||12
1721837420000|2024-07-24 16:10:20|||||||||9
1721837430000|2024-07-24 16:10:30|||||||||6
1721837440000|2024-07-24 16:10:40|||||||||6
1721837450000|2024-07-24 16:10:50|||||||||15
1721837460000|2024-07-24 16:11:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|13
1721837470000|2024-07-24 16:11:10|||||||||18
1721837480000|2024-07-24 16:11:20|||||||||31
1721837490000|2024-07-24 16:11:30|||||||||17
1721837500000|2024-07-24 16:11:40|||||||||6
1721837510000|2024-07-24 16:11:50|16.53|16.37|16.53|16.37|16.54|16.38|16.53|16.37|20
1721837520000|2024-07-24 16:12:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|31
1721837530000|2024-07-24 16:12:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|12
1721837540000|2024-07-24 16:12:20|||||||||7
1721837550000|2024-07-24 16:12:30|||||||||33
1721837560000|2024-07-24 16:12:40|||||||||5
1721837570000|2024-07-24 16:12:50|||||||||6
1721837580000|2024-07-24 16:13:00|||||||||5
1721837590000|2024-07-24 16:13:10|||||||||7
1721837600000|2024-07-24 16:13:20|||||||||5
1721837610000|2024-07-24 16:13:30|||||||||21
1721837620000|2024-07-24 16:13:40|||||||||7
1721837630000|2024-07-24 16:13:50|||||||||10
1721837640000|2024-07-24 16:14:00|||||||||8
1721837650000|2024-07-24 16:14:10|||||||||7
1721837660000|2024-07-24 16:14:20|||||||||9
1721837670000|2024-07-24 16:14:30|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|133
1721837680000|2024-07-24 16:14:40|||||||||13
1721837690000|2024-07-24 16:14:50|||||||||15
1721837700000|2024-07-24 16:15:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|143
1721837710000|2024-07-24 16:15:10|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|28
1721837720000|2024-07-24 16:15:20|||||||||8
1721837730000|2024-07-24 16:15:30|||||||||13
1721837740000|2024-07-24 16:15:40|||||||||12
1721837750000|2024-07-24 16:15:50|||||||||7
1721837760000|2024-07-24 16:16:00|||||||||9
1721837770000|2024-07-24 16:16:10|||||||||23
1721837780000|2024-07-24 16:16:20|||||||||13
1721837790000|2024-07-24 16:16:30|||||||||13
1721837800000|2024-07-24 16:16:40|||||||||9
1721837810000|2024-07-24 16:16:50|||||||||14
1721837820000|2024-07-24 16:17:00|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|35
1721837830000|2024-07-24 16:17:10|||||||||18
1721837840000|2024-07-24 16:17:20|||||||||12
1721837850000|2024-07-24 16:17:30|||||||||18
1721837860000|2024-07-24 16:17:40|||||||||34
1721837870000|2024-07-24 16:17:50|||||||||12
1721837880000|2024-07-24 16:18:00|16.51|16.35|16.53|16.37|16.53|16.37|16.49|16.33|90
1721837890000|2024-07-24 16:18:10|||||||||15
1721837900000|2024-07-24 16:18:20|||||||||11
1721837910000|2024-07-24 16:18:30|||||||||11
1721837920000|2024-07-24 16:18:40|||||||||22
1721837930000|2024-07-24 16:18:50|||||||||17
1721837940000|2024-07-24 16:19:00|||||||||9
1721837950000|2024-07-24 16:19:10|||||||||10
1721837960000|2024-07-24 16:19:20|||||||||14
1721837970000|2024-07-24 16:19:30|||||||||12
1721837980000|2024-07-24 16:19:40|||||||||19
1721837990000|2024-07-24 16:19:50|||||||||23
1721838000000|2024-07-24 16:20:00|||||||||14
1721838010000|2024-07-24 16:20:10|||||||||28
1721838020000|2024-07-24 16:20:20|||||||||36
1721838030000|2024-07-24 16:20:30|||||||||25
1721838040000|2024-07-24 16:20:40|||||||||9
1721838050000|2024-07-24 16:20:50|||||||||11
1721838060000|2024-07-24 16:21:00|||||||||36
1721838070000|2024-07-24 16:21:10|||||||||13
1721838080000|2024-07-24 16:21:20|||||||||12
1721838090000|2024-07-24 16:21:30|||||||||9
1721838100000|2024-07-24 16:21:40|||||||||12
1721838110000|2024-07-24 16:21:50|||||||||12
1721838120000|2024-07-24 16:22:00|||||||||9
1721838130000|2024-07-24 16:22:10|||||||||37
1721838140000|2024-07-24 16:22:20|||||||||7
1721838150000|2024-07-24 16:22:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|302
1721838160000|2024-07-24 16:22:40|16.53|16.37|16.49|16.33|16.53|16.37|16.49|16.33|69
1721838170000|2024-07-24 16:22:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|10
1721838180000|2024-07-24 16:23:00|||||||||12
1721838190000|2024-07-24 16:23:10|||||||||23
1721838200000|2024-07-24 16:23:20|||||||||18
1721838210000|2024-07-24 16:23:30|||||||||14
1721838220000|2024-07-24 16:23:40|||||||||17
1721838230000|2024-07-24 16:23:50|||||||||30
1721838240000|2024-07-24 16:24:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|125
1721838250000|2024-07-24 16:24:10|||||||||12
1721838260000|2024-07-24 16:24:20|||||||||19
1721838270000|2024-07-24 16:24:30|||||||||29
1721838280000|2024-07-24 16:24:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|153
1721838290000|2024-07-24 16:24:50|||||||||16
1721838300000|2024-07-24 16:25:00|||||||||25
1721838310000|2024-07-24 16:25:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|9
1721838320000|2024-07-24 16:25:20|||||||||6
1721838330000|2024-07-24 16:25:30|||||||||6
1721838340000|2024-07-24 16:25:40|||||||||11
1721838350000|2024-07-24 16:25:50|||||||||104
1721838360000|2024-07-24 16:26:00|||||||||5
1721838370000|2024-07-24 16:26:10|||||||||10
1721838380000|2024-07-24 16:26:20|||||||||2
1721838390000|2024-07-24 16:26:30|||||||||7
1721838400000|2024-07-24 16:26:40|||||||||11
1721838410000|2024-07-24 16:26:50|||||||||39
1721838420000|2024-07-24 16:27:00|||||||||5
1721838430000|2024-07-24 16:27:10|||||||||11
1721838440000|2024-07-24 16:27:20|||||||||38
1721838450000|2024-07-24 16:27:30|||||||||8
1721838460000|2024-07-24 16:27:40|||||||||3
1721838470000|2024-07-24 16:27:50|||||||||6
1721838480000|2024-07-24 16:28:00|||||||||6
1721838490000|2024-07-24 16:28:10|||||||||4
1721838500000|2024-07-24 16:28:20|||||||||9
1721838510000|2024-07-24 16:28:30|||||||||13
1721838520000|2024-07-24 16:28:40|||||||||6
1721838530000|2024-07-24 16:28:50|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|96
1721838540000|2024-07-24 16:29:00|||||||||3
1721838550000|2024-07-24 16:29:10|||||||||20
1721838560000|2024-07-24 16:29:20|16.62|16.46|16.58|16.42|16.63|16.47|16.58|16.42|74
1721838570000|2024-07-24 16:29:30|16.62|16.46|16.62|16.46|16.63|16.47|16.62|16.46|32
1721838580000|2024-07-24 16:29:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|8
1721838590000|2024-07-24 16:29:50|||||||||116
1721838600000|2024-07-24 16:30:00|||||||||2
1721838610000|2024-07-24 16:30:10|||||||||15
1721838620000|2024-07-24 16:30:20|||||||||12
1721838630000|2024-07-24 16:30:30|||||||||3
1721838640000|2024-07-24 16:30:40|||||||||7
1721838650000|2024-07-24 16:30:50|||||||||8
1721838660000|2024-07-24 16:31:00|||||||||11
1721838670000|2024-07-24 16:31:10|||||||||7
1721838680000|2024-07-24 16:31:20|||||||||16
1721838690000|2024-07-24 16:31:30|||||||||4
1721838700000|2024-07-24 16:31:40|||||||||15
1721838710000|2024-07-24 16:31:50|16.68|16.52|16.68|16.52|16.68|16.52|16.63|16.47|276
1721838720000|2024-07-24 16:32:00|||||||||98
1721838730000|2024-07-24 16:32:10|||||||||9
1721838740000|2024-07-24 16:32:20|||||||||12
1721838750000|2024-07-24 16:32:30|||||||||19
1721838760000|2024-07-24 16:32:40|||||||||6
1721838770000|2024-07-24 16:32:50|||||||||20
1721838780000|2024-07-24 16:33:00|||||||||166
1721838790000|2024-07-24 16:33:10|||||||||19
1721838800000|2024-07-24 16:33:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|26
1721838810000|2024-07-24 16:33:30|||||||||1
1721838820000|2024-07-24 16:33:40|||||||||7
1721838830000|2024-07-24 16:33:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|17
1721838840000|2024-07-24 16:34:00|||||||||54
1721838850000|2024-07-24 16:34:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|9
1721838860000|2024-07-24 16:34:20|16.65|16.49|16.63|16.47|16.68|16.52|16.63|16.47|33
1721838870000|2024-07-24 16:34:30|||||||||3
1721838880000|2024-07-24 16:34:40|||||||||5
1721838890000|2024-07-24 16:34:50|||||||||9
1721838900000|2024-07-24 16:35:00|||||||||3
1721838910000|2024-07-24 16:35:10|||||||||9
1721838920000|2024-07-24 16:35:20|||||||||20
1721838930000|2024-07-24 16:35:30|||||||||4
1721838940000|2024-07-24 16:35:40|||||||||3
1721838950000|2024-07-24 16:35:50|||||||||4
1721838960000|2024-07-24 16:36:00|||||||||5
1721838970000|2024-07-24 16:36:10|||||||||5
1721838980000|2024-07-24 16:36:20|||||||||18
1721838990000|2024-07-24 16:36:30|||||||||7
1721839000000|2024-07-24 16:36:40|||||||||4
1721839010000|2024-07-24 16:36:50|||||||||8
1721839020000|2024-07-24 16:37:00|||||||||3
1721839030000|2024-07-24 16:37:10|||||||||10
1721839040000|2024-07-24 16:37:20|||||||||5
1721839050000|2024-07-24 16:37:30|||||||||71
1721839060000|2024-07-24 16:37:40|||||||||50
1721839070000|2024-07-24 16:37:50|16.67|16.51|16.63|16.47|16.68|16.52|16.63|16.47|21
1721839080000|2024-07-24 16:38:00|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|10
1721839090000|2024-07-24 16:38:10|||||||||3
1721839100000|2024-07-24 16:38:20|||||||||2
1721839110000|2024-07-24 16:38:30|||||||||4
1721839120000|2024-07-24 16:38:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|28
1721839130000|2024-07-24 16:38:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|10
1721839140000|2024-07-24 16:39:00|||||||||1
1721839150000|2024-07-24 16:39:10|||||||||6
1721839160000|2024-07-24 16:39:20|16.68|16.52|16.68|16.52|16.68|16.52|16.66|16.5|24
1721839170000|2024-07-24 16:39:30|||||||||28
1721839180000|2024-07-24 16:39:40|||||||||77
1721839190000|2024-07-24 16:39:50|||||||||7
1721839200000|2024-07-24 16:40:00|||||||||7
1721839210000|2024-07-24 16:40:10|||||||||13
1721839220000|2024-07-24 16:40:20|||||||||7
1721839230000|2024-07-24 16:40:30|||||||||28
1721839240000|2024-07-24 16:40:40|||||||||4
1721839250000|2024-07-24 16:40:50|||||||||35
1721839260000|2024-07-24 16:41:00|||||||||20
1721839270000|2024-07-24 16:41:10|||||||||271
1721839280000|2024-07-24 16:41:20|||||||||7
1721839290000|2024-07-24 16:41:30|16.72|16.56|16.68|16.52|16.72|16.56|16.68|16.52|31
1721839300000|2024-07-24 16:41:40|||||||||20
1721839310000|2024-07-24 16:41:50|||||||||10
1721839320000|2024-07-24 16:42:00|||||||||7
1721839330000|2024-07-24 16:42:10|||||||||21
1721839340000|2024-07-24 16:42:20|||||||||98
1721839350000|2024-07-24 16:42:30|16.72|16.56|16.72|16.56|16.72|16.56|16.68|16.52|170
1721839360000|2024-07-24 16:42:40|||||||||3
1721839370000|2024-07-24 16:42:50|16.73|16.57|16.72|16.56|16.73|16.57|16.72|16.56|4
1721839380000|2024-07-24 16:43:00|||||||||148
1721839390000|2024-07-24 16:43:10|||||||||2
1721839400000|2024-07-24 16:43:20|16.73|16.57|16.73|16.57|16.77|16.61|16.73|16.57|225
1721839410000|2024-07-24 16:43:30|||||||||2
1721839420000|2024-07-24 16:43:40|||||||||5
1721839430000|2024-07-24 16:43:50|||||||||5
1721839440000|2024-07-24 16:44:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|35
1721839450000|2024-07-24 16:44:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|6
1721839460000|2024-07-24 16:44:20|||||||||2
1721839470000|2024-07-24 16:44:30|||||||||5
1721839480000|2024-07-24 16:44:40|||||||||4
1721839490000|2024-07-24 16:44:50|||||||||29
1721839500000|2024-07-24 16:45:00|||||||||19
1721839510000|2024-07-24 16:45:10|||||||||4
1721839520000|2024-07-24 16:45:20|||||||||8
1721839530000|2024-07-24 16:45:30|||||||||1
1721839540000|2024-07-24 16:45:40|||||||||52
1721839550000|2024-07-24 16:45:50|||||||||1
1721839560000|2024-07-24 16:46:00|||||||||11
1721839570000|2024-07-24 16:46:10|16.72|16.56|16.68|16.52|16.72|16.56|16.68|16.52|196
1721839580000|2024-07-24 16:46:20|||||||||16
1721839590000|2024-07-24 16:46:30|||||||||6
1721839610000|2024-07-24 16:46:50|||||||||4
1721839620000|2024-07-24 16:47:00|||||||||1
1721839630000|2024-07-24 16:47:10|||||||||7
1721839640000|2024-07-24 16:47:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|7
1721839650000|2024-07-24 16:47:30|||||||||2
1721839670000|2024-07-24 16:47:50|||||||||1
1721839680000|2024-07-24 16:48:00|||||||||7
1721839690000|2024-07-24 16:48:10|||||||||2
1721839700000|2024-07-24 16:48:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|12
1721839710000|2024-07-24 16:48:30|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|99
1721839720000|2024-07-24 16:48:40|||||||||2
1721839730000|2024-07-24 16:48:50|||||||||7
1721839740000|2024-07-24 16:49:00|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|42
1721839760000|2024-07-24 16:49:20|||||||||11
1721839770000|2024-07-24 16:49:30|||||||||12
1721839780000|2024-07-24 16:49:40|16.64|16.48|16.64|16.48|16.64|16.48|16.63|16.47|96
1721839790000|2024-07-24 16:49:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|23
1721839800000|2024-07-24 16:50:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|2
1721839810000|2024-07-24 16:50:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|35
1721839820000|2024-07-24 16:50:20|||||||||10
1721839830000|2024-07-24 16:50:30|||||||||7
1721839850000|2024-07-24 16:50:50|||||||||7
1721839860000|2024-07-24 16:51:00|||||||||6
1721839870000|2024-07-24 16:51:10|||||||||7
1721839880000|2024-07-24 16:51:20|16.72|16.56|16.72|16.56|16.73|16.57|16.72|16.56|66
1721839890000|2024-07-24 16:51:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|4
1721839900000|2024-07-24 16:51:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1721839910000|2024-07-24 16:51:50|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|107
1721839920000|2024-07-24 16:52:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|1
1721839930000|2024-07-24 16:52:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|0
1721839940000|2024-07-24 16:52:20|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|34
1721839950000|2024-07-24 16:52:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|2
1721839970000|2024-07-24 16:52:50|||||||||10
1721839980000|2024-07-24 16:53:00|||||||||8
1721839990000|2024-07-24 16:53:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|0
1721840000000|2024-07-24 16:53:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|3
1721840010000|2024-07-24 16:53:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|109
1721840020000|2024-07-24 16:53:40|16.73|16.57|16.73|16.57|16.77|16.61|16.73|16.57|208
1721840030000|2024-07-24 16:53:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1721840040000|2024-07-24 16:54:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|5
1721840050000|2024-07-24 16:54:10|||||||||9
1721840060000|2024-07-24 16:54:20|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|5
1721840070000|2024-07-24 16:54:30|||||||||4
1721840090000|2024-07-24 16:54:50|16.77|16.61|16.73|16.57|16.77|16.61|16.73|16.57|104
1721840100000|2024-07-24 16:55:00|||||||||1
1721840110000|2024-07-24 16:55:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|11
1721840120000|2024-07-24 16:55:20|16.73|16.57|16.72|16.56|16.73|16.57|16.72|16.56|22
1721840130000|2024-07-24 16:55:30|16.73|16.57|16.72|16.56|16.73|16.57|16.72|16.56|6
1721840150000|2024-07-24 16:55:50|||||||||3
1721840160000|2024-07-24 16:56:00|||||||||6
1721840170000|2024-07-24 16:56:10|||||||||5
1721840180000|2024-07-24 16:56:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|8
1721840190000|2024-07-24 16:56:30|||||||||4
1721840200000|2024-07-24 16:56:40|||||||||5
1721840210000|2024-07-24 16:56:50|||||||||6
1721840220000|2024-07-24 16:57:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|4
1721840230000|2024-07-24 16:57:10|||||||||1
1721840240000|2024-07-24 16:57:20|||||||||2
1721840250000|2024-07-24 16:57:30|||||||||14
1721840260000|2024-07-24 16:57:40|16.73|16.57|16.73|16.57|16.73|16.57|16.72|16.56|15
1721840270000|2024-07-24 16:57:50|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|7
1721840280000|2024-07-24 16:58:00|16.72|16.56|16.72|16.56|16.73|16.57|16.72|16.56|8
1721840290000|2024-07-24 16:58:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|2
1721840300000|2024-07-24 16:58:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|63
1721840310000|2024-07-24 16:58:30|||||||||5
1721840320000|2024-07-24 16:58:40|||||||||10
1721840330000|2024-07-24 16:58:50|||||||||4
1721840340000|2024-07-24 16:59:00|||||||||9
1721840350000|2024-07-24 16:59:10|||||||||1
1721840360000|2024-07-24 16:59:20|||||||||9
1721840370000|2024-07-24 16:59:30|16.73|16.57|16.77|16.61|16.77|16.61|16.73|16.57|57
1721840380000|2024-07-24 16:59:40|||||||||14
1721840390000|2024-07-24 16:59:50|||||||||25
1721840400000|2024-07-24 17:00:00|||||||||1
1721840410000|2024-07-24 17:00:10|16.73|16.57|16.73|16.57|16.77|16.61|16.73|16.57|26
1721840420000|2024-07-24 17:00:20|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|3
1721840430000|2024-07-24 17:00:30|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|1
1721840440000|2024-07-24 17:00:40|||||||||1
1721840450000|2024-07-24 17:00:50|||||||||2
1721840460000|2024-07-24 17:01:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|3
1721840470000|2024-07-24 17:01:10|||||||||7
1721840480000|2024-07-24 17:01:20|||||||||8
1721840490000|2024-07-24 17:01:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|4
1721840500000|2024-07-24 17:01:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|243
1721840510000|2024-07-24 17:01:50|||||||||238
1721840520000|2024-07-24 17:02:00|||||||||128
1721840530000|2024-07-24 17:02:10|||||||||14
1721840540000|2024-07-24 17:02:20|||||||||16
1721840550000|2024-07-24 17:02:30|||||||||7
1721840560000|2024-07-24 17:02:40|||||||||3
1721840570000|2024-07-24 17:02:50|||||||||5
1721840580000|2024-07-24 17:03:00|||||||||12
1721840590000|2024-07-24 17:03:10|||||||||14
1721840600000|2024-07-24 17:03:20|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|305
1721840610000|2024-07-24 17:03:30|||||||||3
1721840620000|2024-07-24 17:03:40|||||||||2
1721840630000|2024-07-24 17:03:50|16.78|16.62|16.77|16.61|16.78|16.62|16.77|16.61|11
1721840640000|2024-07-24 17:04:00|||||||||11
1721840650000|2024-07-24 17:04:10|||||||||1
1721840660000|2024-07-24 17:04:20|||||||||5
1721840670000|2024-07-24 17:04:30|||||||||2
1721840680000|2024-07-24 17:04:40|||||||||6
1721840690000|2024-07-24 17:04:50|||||||||17
1721840700000|2024-07-24 17:05:00|||||||||20
1721840710000|2024-07-24 17:05:10|||||||||6
1721840720000|2024-07-24 17:05:20|||||||||6
1721840730000|2024-07-24 17:05:30|||||||||3
1721840740000|2024-07-24 17:05:40|||||||||4
1721840750000|2024-07-24 17:05:50|16.73|16.57|16.77|16.61|16.77|16.61|16.73|16.57|96
1721840760000|2024-07-24 17:06:00|||||||||2
1721840770000|2024-07-24 17:06:10|16.75|16.59|16.77|16.61|16.77|16.61|16.73|16.57|239
1721840780000|2024-07-24 17:06:20|||||||||3
1721840800000|2024-07-24 17:06:40|||||||||1
1721840810000|2024-07-24 17:06:50|16.73|16.57|16.73|16.57|16.77|16.61|16.73|16.57|75
1721840820000|2024-07-24 17:07:00|16.77|16.61|16.73|16.57|16.77|16.61|16.73|16.57|69
1721840830000|2024-07-24 17:07:10|||||||||1
1721840840000|2024-07-24 17:07:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|6
1721840850000|2024-07-24 17:07:30|||||||||30
1721840860000|2024-07-24 17:07:40|16.73|16.57|16.77|16.61|16.77|16.61|16.73|16.57|47
1721840870000|2024-07-24 17:07:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|3
1721840880000|2024-07-24 17:08:00|||||||||3
1721840890000|2024-07-24 17:08:10|||||||||2
1721840900000|2024-07-24 17:08:20|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|3
1721840910000|2024-07-24 17:08:30|||||||||3
1721840920000|2024-07-24 17:08:40|||||||||2
1721840930000|2024-07-24 17:08:50|||||||||4
1721840940000|2024-07-24 17:09:00|||||||||2
1721840950000|2024-07-24 17:09:10|||||||||2
1721840960000|2024-07-24 17:09:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|9
1721840970000|2024-07-24 17:09:30|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|375
1721840980000|2024-07-24 17:09:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1721840990000|2024-07-24 17:09:50|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|53
1721841000000|2024-07-24 17:10:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|3
1721841010000|2024-07-24 17:10:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1721841020000|2024-07-24 17:10:20|||||||||48
1721841030000|2024-07-24 17:10:30|||||||||1
1721841040000|2024-07-24 17:10:40|16.63|16.47|16.63|16.47|16.67|16.51|16.63|16.47|84
1721841050000|2024-07-24 17:10:50|||||||||39
1721841060000|2024-07-24 17:11:00|||||||||2
1721841070000|2024-07-24 17:11:10|||||||||7
1721841080000|2024-07-24 17:11:20|||||||||111
1721841090000|2024-07-24 17:11:30|||||||||2
1721841100000|2024-07-24 17:11:40|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|64
1721841110000|2024-07-24 17:11:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|31
1721841120000|2024-07-24 17:12:00|||||||||5
1721841130000|2024-07-24 17:12:10|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|36
1721841150000|2024-07-24 17:12:30|||||||||7
1721841170000|2024-07-24 17:12:50|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|130
1721841180000|2024-07-24 17:13:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|118
1721841190000|2024-07-24 17:13:10|||||||||3
1721841210000|2024-07-24 17:13:30|||||||||26
1721841220000|2024-07-24 17:13:40|||||||||1
1721841230000|2024-07-24 17:13:50|16.67|16.51|16.67|16.51|16.67|16.51|16.63|16.47|185
1721841240000|2024-07-24 17:14:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|100
1721841250000|2024-07-24 17:14:10|||||||||2
1721841260000|2024-07-24 17:14:20|||||||||9
1721841270000|2024-07-24 17:14:30|||||||||1
1721841280000|2024-07-24 17:14:40|||||||||2
1721841290000|2024-07-24 17:14:50|||||||||27
1721841310000|2024-07-24 17:15:10|||||||||1
1721841330000|2024-07-24 17:15:30|||||||||29
1721841350000|2024-07-24 17:15:50|||||||||11
1721841360000|2024-07-24 17:16:00|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|53
1721841380000|2024-07-24 17:16:20|||||||||15
1721841390000|2024-07-24 17:16:30|||||||||5
1721841400000|2024-07-24 17:16:40|16.58|16.42|16.58|16.42|16.63|16.47|16.58|16.42|150
1721841420000|2024-07-24 17:17:00|||||||||6
1721841430000|2024-07-24 17:17:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|208
1721841470000|2024-07-24 17:17:50|||||||||6
1721841480000|2024-07-24 17:18:00|||||||||3
1721841500000|2024-07-24 17:18:20|||||||||2
1721841510000|2024-07-24 17:18:30|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|134
1721841520000|2024-07-24 17:18:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1721841530000|2024-07-24 17:18:50|||||||||5
1721841540000|2024-07-24 17:19:00|16.67|16.51|16.63|16.47|16.68|16.52|16.63|16.47|219
1721841560000|2024-07-24 17:19:20|||||||||2
1721841570000|2024-07-24 17:19:30|||||||||2
1721841580000|2024-07-24 17:19:40|||||||||1
1721841590000|2024-07-24 17:19:50|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|206
1721841600000|2024-07-24 17:20:00|||||||||11
1721841610000|2024-07-24 17:20:10|||||||||1
1721841630000|2024-07-24 17:20:30|||||||||16
1721841640000|2024-07-24 17:20:40|||||||||1
1721841660000|2024-07-24 17:21:00|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|146
1721841670000|2024-07-24 17:21:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|12
1721841680000|2024-07-24 17:21:20|||||||||2
1721841710000|2024-07-24 17:21:50|||||||||5
1721841720000|2024-07-24 17:22:00|||||||||3
1721841730000|2024-07-24 17:22:10|||||||||4
1721841740000|2024-07-24 17:22:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|10
1721841750000|2024-07-24 17:22:30|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|67
1721841770000|2024-07-24 17:22:50|||||||||37
1721841780000|2024-07-24 17:23:00|16.62|16.46|16.62|16.46|16.62|16.46|16.58|16.42|43
1721841800000|2024-07-24 17:23:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|49
1721841810000|2024-07-24 17:23:30|||||||||2
1721841820000|2024-07-24 17:23:40|||||||||8
1721841830000|2024-07-24 17:23:50|||||||||6
1721841840000|2024-07-24 17:24:00|||||||||588
1721841850000|2024-07-24 17:24:10|||||||||5
1721841870000|2024-07-24 17:24:30|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|55
1721841880000|2024-07-24 17:24:40|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1721841890000|2024-07-24 17:24:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|13
1721841900000|2024-07-24 17:25:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|27
1721841910000|2024-07-24 17:25:10|||||||||53
1721841920000|2024-07-24 17:25:20|||||||||6
1721841930000|2024-07-24 17:25:30|||||||||125
1721841940000|2024-07-24 17:25:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|60
1721841950000|2024-07-24 17:25:50|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|36
1721841960000|2024-07-24 17:26:00|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|148
1721841970000|2024-07-24 17:26:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|7
1721841980000|2024-07-24 17:26:20|||||||||4
1721841990000|2024-07-24 17:26:30|||||||||5
1721842000000|2024-07-24 17:26:40|||||||||6
1721842010000|2024-07-24 17:26:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|75
1721842020000|2024-07-24 17:27:00|||||||||31
1721842030000|2024-07-24 17:27:10|||||||||6
1721842040000|2024-07-24 17:27:20|||||||||8
1721842050000|2024-07-24 17:27:30|||||||||7
1721842060000|2024-07-24 17:27:40|||||||||6
1721842070000|2024-07-24 17:27:50|||||||||11
1721842080000|2024-07-24 17:28:00|||||||||37
1721842090000|2024-07-24 17:28:10|||||||||7
1721842100000|2024-07-24 17:28:20|||||||||8
1721842110000|2024-07-24 17:28:30|||||||||39
1721842120000|2024-07-24 17:28:40|||||||||9
1721842130000|2024-07-24 17:28:50|||||||||22
1721842140000|2024-07-24 17:29:00|||||||||5
1721842150000|2024-07-24 17:29:10|||||||||7
1721842160000|2024-07-24 17:29:20|||||||||6
1721842170000|2024-07-24 17:29:30|||||||||11
1721842180000|2024-07-24 17:29:40|||||||||7
1721842190000|2024-07-24 17:29:50|||||||||39
1721842200000|2024-07-24 17:30:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|6
1721842210000|2024-07-24 17:30:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|35
1721842220000|2024-07-24 17:30:20|||||||||11
1721842230000|2024-07-24 17:30:30|||||||||199
1721842240000|2024-07-24 17:30:40|||||||||5
1721842250000|2024-07-24 17:30:50|||||||||12
1721842260000|2024-07-24 17:31:00|||||||||6
1721842270000|2024-07-24 17:31:10|||||||||44
1721842280000|2024-07-24 17:31:20|||||||||5
1721842290000|2024-07-24 17:31:30|||||||||6
1721842300000|2024-07-24 17:31:40|||||||||6
1721842310000|2024-07-24 17:31:50|||||||||11
1721842320000|2024-07-24 17:32:00|||||||||8
1721842330000|2024-07-24 17:32:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|30
1721842340000|2024-07-24 17:32:20|||||||||17
1721842350000|2024-07-24 17:32:30|||||||||8
1721842360000|2024-07-24 17:32:40|||||||||5
1721842370000|2024-07-24 17:32:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|38
1721842380000|2024-07-24 17:33:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|92
1721842390000|2024-07-24 17:33:10|||||||||6
1721842400000|2024-07-24 17:33:20|||||||||6
1721842410000|2024-07-24 17:33:30|||||||||6
1721842420000|2024-07-24 17:33:40|||||||||8
1721842430000|2024-07-24 17:33:50|||||||||11
1721842440000|2024-07-24 17:34:00|||||||||6
1721842450000|2024-07-24 17:34:10|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|61
1721842460000|2024-07-24 17:34:20|||||||||8
1721842470000|2024-07-24 17:34:30|16.73|16.57|16.72|16.56|16.77|16.61|16.72|16.56|217
1721842480000|2024-07-24 17:34:40|||||||||6
1721842490000|2024-07-24 17:34:50|||||||||7
1721842500000|2024-07-24 17:35:00|||||||||7
1721842510000|2024-07-24 17:35:10|||||||||14
1721842520000|2024-07-24 17:35:20|||||||||5
1721842530000|2024-07-24 17:35:30|||||||||146
1721842540000|2024-07-24 17:35:40|||||||||7
1721842550000|2024-07-24 17:35:50|||||||||24
1721842560000|2024-07-24 17:36:00|||||||||15
1721842570000|2024-07-24 17:36:10|||||||||9
1721842580000|2024-07-24 17:36:20|||||||||30
1721842590000|2024-07-24 17:36:30|||||||||31
1721842600000|2024-07-24 17:36:40|||||||||20
1721842610000|2024-07-24 17:36:50|||||||||7
1721842620000|2024-07-24 17:37:00|||||||||7
1721842630000|2024-07-24 17:37:10|||||||||9
1721842640000|2024-07-24 17:37:20|||||||||5
1721842650000|2024-07-24 17:37:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|18
1721842660000|2024-07-24 17:37:40|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|6
1721842670000|2024-07-24 17:37:50|||||||||34
1721842680000|2024-07-24 17:38:00|||||||||11
1721842690000|2024-07-24 17:38:10|||||||||25
1721842700000|2024-07-24 17:38:20|||||||||25
1721842710000|2024-07-24 17:38:30|||||||||75
1721842720000|2024-07-24 17:38:40|||||||||8
1721842730000|2024-07-24 17:38:50|||||||||9
1721842740000|2024-07-24 17:39:00|||||||||40
1721842750000|2024-07-24 17:39:10|||||||||8
1721842760000|2024-07-24 17:39:20|||||||||10
1721842770000|2024-07-24 17:39:30|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|12
1721842780000|2024-07-24 17:39:40|||||||||25
1721842790000|2024-07-24 17:39:50|||||||||27
1721842800000|2024-07-24 17:40:00|||||||||102
1721842810000|2024-07-24 17:40:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|108
1721842820000|2024-07-24 17:40:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1721842840000|2024-07-24 17:40:40|||||||||2
1721842860000|2024-07-24 17:41:00|||||||||1
1721842870000|2024-07-24 17:41:10|||||||||105
1721842880000|2024-07-24 17:41:20|||||||||3
1721842890000|2024-07-24 17:41:30|||||||||5
1721842900000|2024-07-24 17:41:40|||||||||1
1721842910000|2024-07-24 17:41:50|||||||||28
1721842920000|2024-07-24 17:42:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|100
1721842930000|2024-07-24 17:42:10|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|258
1721842940000|2024-07-24 17:42:20|||||||||3
1721842950000|2024-07-24 17:42:30|||||||||40
1721842960000|2024-07-24 17:42:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|180
1721842990000|2024-07-24 17:43:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|60
1721843000000|2024-07-24 17:43:20|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|28
1721843010000|2024-07-24 17:43:30|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|0
1721843020000|2024-07-24 17:43:40|||||||||1
1721843030000|2024-07-24 17:43:50|||||||||4
1721843040000|2024-07-24 17:44:00|||||||||34
1721843050000|2024-07-24 17:44:10|||||||||1
1721843060000|2024-07-24 17:44:20|||||||||18
1721843070000|2024-07-24 17:44:30|||||||||2
1721843080000|2024-07-24 17:44:40|||||||||2
1721843090000|2024-07-24 17:44:50|||||||||5
1721843100000|2024-07-24 17:45:00|||||||||4
1721843120000|2024-07-24 17:45:20|||||||||36
1721843130000|2024-07-24 17:45:30|||||||||3
1721843140000|2024-07-24 17:45:40|||||||||3
1721843150000|2024-07-24 17:45:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|6
1721843160000|2024-07-24 17:46:00|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|17
1721843170000|2024-07-24 17:46:10|||||||||83
1721843180000|2024-07-24 17:46:20|||||||||2
1721843190000|2024-07-24 17:46:30|||||||||1
1721843200000|2024-07-24 17:46:40|||||||||24
1721843210000|2024-07-24 17:46:50|||||||||5
1721843220000|2024-07-24 17:47:00|16.58|16.42|16.58|16.42|16.58|16.42|16.57|16.41|12
1721843230000|2024-07-24 17:47:10|||||||||28
1721843240000|2024-07-24 17:47:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|100
1721843250000|2024-07-24 17:47:30|16.58|16.42|16.58|16.42|16.6|16.44|16.58|16.42|10
1721843260000|2024-07-24 17:47:40|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|135
1721843270000|2024-07-24 17:47:50|||||||||4
1721843290000|2024-07-24 17:48:10|||||||||4
1721843300000|2024-07-24 17:48:20|||||||||16
1721843310000|2024-07-24 17:48:30|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|5
1721843320000|2024-07-24 17:48:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|6
1721843330000|2024-07-24 17:48:50|||||||||2
1721843340000|2024-07-24 17:49:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|184
1721843350000|2024-07-24 17:49:10|16.62|16.46|16.62|16.46|16.62|16.46|16.58|16.42|207
1721843360000|2024-07-24 17:49:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|45
1721843380000|2024-07-24 17:49:40|||||||||1
1721843390000|2024-07-24 17:49:50|||||||||2
1721843410000|2024-07-24 17:50:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|168
1721843420000|2024-07-24 17:50:20|||||||||22
1721843430000|2024-07-24 17:50:30|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|2
1721843450000|2024-07-24 17:50:50|||||||||3
1721843460000|2024-07-24 17:51:00|||||||||2
1721843480000|2024-07-24 17:51:20|||||||||6
1721843490000|2024-07-24 17:51:30|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|2
1721843500000|2024-07-24 17:51:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|17
1721843510000|2024-07-24 17:51:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|15
1721843520000|2024-07-24 17:52:00|||||||||4
1721843530000|2024-07-24 17:52:10|||||||||1
1721843540000|2024-07-24 17:52:20|||||||||2
1721843550000|2024-07-24 17:52:30|||||||||1
1721843560000|2024-07-24 17:52:40|||||||||2
1721843570000|2024-07-24 17:52:50|||||||||3
1721843580000|2024-07-24 17:53:00|||||||||17
1721843590000|2024-07-24 17:53:10|||||||||3
1721843600000|2024-07-24 17:53:20|||||||||2
1721843610000|2024-07-24 17:53:30|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|94
1721843620000|2024-07-24 17:53:40|||||||||2
1721843630000|2024-07-24 17:53:50|||||||||6
1721843650000|2024-07-24 17:54:10|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|15
1721843660000|2024-07-24 17:54:20|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|51
1721843680000|2024-07-24 17:54:40|||||||||6
1721843690000|2024-07-24 17:54:50|||||||||9
1721843700000|2024-07-24 17:55:00|||||||||1
1721843710000|2024-07-24 17:55:10|||||||||16
1721843720000|2024-07-24 17:55:20|||||||||3
1721843730000|2024-07-24 17:55:30|||||||||10
1721843740000|2024-07-24 17:55:40|||||||||12
1721843750000|2024-07-24 17:55:50|||||||||29
1721843760000|2024-07-24 17:56:00|||||||||1
1721843770000|2024-07-24 17:56:10|||||||||10
1721843780000|2024-07-24 17:56:20|||||||||36
1721843800000|2024-07-24 17:56:40|||||||||27
1721843810000|2024-07-24 17:56:50|||||||||50
1721843820000|2024-07-24 17:57:00|||||||||11
1721843840000|2024-07-24 17:57:20|||||||||22
1721843850000|2024-07-24 17:57:30|16.68|16.52|16.72|16.56|16.72|16.56|16.67|16.51|40
1721843860000|2024-07-24 17:57:40|16.71|16.55|16.67|16.51|16.72|16.56|16.67|16.51|53
1721843870000|2024-07-24 17:57:50|16.71|16.55|16.72|16.56|16.72|16.56|16.67|16.51|45
1721843880000|2024-07-24 17:58:00|||||||||37
1721843890000|2024-07-24 17:58:10|||||||||8
1721843900000|2024-07-24 17:58:20|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|144
1721843910000|2024-07-24 17:58:30|16.71|16.55|16.71|16.55|16.71|16.55|16.69|16.53|45
1721843920000|2024-07-24 17:58:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|11
1721843930000|2024-07-24 17:58:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|2
1721843940000|2024-07-24 17:59:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|61
1721843950000|2024-07-24 17:59:10|||||||||2
1721843960000|2024-07-24 17:59:20|||||||||7
1721843980000|2024-07-24 17:59:40|||||||||1
1721843990000|2024-07-24 17:59:50|||||||||35
1721844000000|2024-07-24 18:00:00|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|37
1721844010000|2024-07-24 18:00:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|5
1721844020000|2024-07-24 18:00:20|||||||||2
1721844040000|2024-07-24 18:00:40|||||||||1
1721844050000|2024-07-24 18:00:50|||||||||1
1721844080000|2024-07-24 18:01:20|||||||||3
1721844090000|2024-07-24 18:01:30|||||||||1
1721844100000|2024-07-24 18:01:40|||||||||3
1721844110000|2024-07-24 18:01:50|||||||||4
1721844120000|2024-07-24 18:02:00|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|76
1721844130000|2024-07-24 18:02:10|||||||||1
1721844140000|2024-07-24 18:02:20|||||||||4
1721844150000|2024-07-24 18:02:30|||||||||3
1721844160000|2024-07-24 18:02:40|||||||||1
1721844170000|2024-07-24 18:02:50|||||||||4
1721844180000|2024-07-24 18:03:00|||||||||1
1721844190000|2024-07-24 18:03:10|||||||||1
1721844200000|2024-07-24 18:03:20|||||||||3
1721844210000|2024-07-24 18:03:30|||||||||2
1721844220000|2024-07-24 18:03:40|||||||||1
1721844230000|2024-07-24 18:03:50|||||||||9
1721844240000|2024-07-24 18:04:00|||||||||2
1721844260000|2024-07-24 18:04:20|||||||||3
1721844270000|2024-07-24 18:04:30|||||||||2
1721844280000|2024-07-24 18:04:40|||||||||2
1721844290000|2024-07-24 18:04:50|||||||||3
1721844300000|2024-07-24 18:05:00|||||||||1
1721844310000|2024-07-24 18:05:10|||||||||3
1721844320000|2024-07-24 18:05:20|||||||||2
1721844330000|2024-07-24 18:05:30|||||||||3
1721844340000|2024-07-24 18:05:40|||||||||13
1721844350000|2024-07-24 18:05:50|||||||||4
1721844360000|2024-07-24 18:06:00|||||||||151
1721844370000|2024-07-24 18:06:10|||||||||2
1721844380000|2024-07-24 18:06:20|||||||||4
1721844390000|2024-07-24 18:06:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|8
1721844400000|2024-07-24 18:06:40|||||||||2
1721844410000|2024-07-24 18:06:50|||||||||3
1721844420000|2024-07-24 18:07:00|||||||||1
1721844430000|2024-07-24 18:07:10|||||||||14
1721844440000|2024-07-24 18:07:20|16.63|16.47|16.63|16.47|16.67|16.51|16.63|16.47|94
1721844450000|2024-07-24 18:07:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|68
1721844460000|2024-07-24 18:07:40|||||||||2
1721844470000|2024-07-24 18:07:50|||||||||3
1721844480000|2024-07-24 18:08:00|||||||||1
1721844490000|2024-07-24 18:08:10|||||||||2
1721844500000|2024-07-24 18:08:20|||||||||3
1721844510000|2024-07-24 18:08:30|||||||||4
1721844520000|2024-07-24 18:08:40|||||||||1
1721844530000|2024-07-24 18:08:50|||||||||2
1721844540000|2024-07-24 18:09:00|||||||||6
1721844550000|2024-07-24 18:09:10|||||||||1
1721844560000|2024-07-24 18:09:20|||||||||9
1721844570000|2024-07-24 18:09:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|3
1721844580000|2024-07-24 18:09:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|37
1721844590000|2024-07-24 18:09:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1721844600000|2024-07-24 18:10:00|||||||||1
1721844610000|2024-07-24 18:10:10|||||||||2
1721844620000|2024-07-24 18:10:20|||||||||2
1721844630000|2024-07-24 18:10:30|||||||||2
1721844640000|2024-07-24 18:10:40|||||||||1
1721844650000|2024-07-24 18:10:50|||||||||6
1721844660000|2024-07-24 18:11:00|||||||||21
1721844670000|2024-07-24 18:11:10|16.72|16.56|16.68|16.52|16.72|16.56|16.68|16.52|19
1721844680000|2024-07-24 18:11:20|||||||||12
1721844690000|2024-07-24 18:11:30|||||||||105
1721844700000|2024-07-24 18:11:40|||||||||11
1721844710000|2024-07-24 18:11:50|||||||||16
1721844720000|2024-07-24 18:12:00|||||||||6
1721844730000|2024-07-24 18:12:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|112
1721844740000|2024-07-24 18:12:20|||||||||43
1721844750000|2024-07-24 18:12:30|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|5
1721844760000|2024-07-24 18:12:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|13
1721844770000|2024-07-24 18:12:50|||||||||9
1721844780000|2024-07-24 18:13:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|4
1721844790000|2024-07-24 18:13:10|||||||||1
1721844800000|2024-07-24 18:13:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|29
1721844810000|2024-07-24 18:13:30|||||||||2
1721844820000|2024-07-24 18:13:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|117
1721844830000|2024-07-24 18:13:50|16.63|16.47|16.63|16.47|16.65|16.49|16.63|16.47|72
1721844840000|2024-07-24 18:14:00|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|4
1721844850000|2024-07-24 18:14:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|23
1721844860000|2024-07-24 18:14:20|||||||||6
1721844870000|2024-07-24 18:14:30|||||||||3
1721844880000|2024-07-24 18:14:40|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|33
1721844890000|2024-07-24 18:14:50|||||||||13
1721844900000|2024-07-24 18:15:00|16.67|16.51|16.67|16.51|16.67|16.51|16.63|16.47|17
1721844910000|2024-07-24 18:15:10|||||||||11
1721844920000|2024-07-24 18:15:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|11
1721844930000|2024-07-24 18:15:30|||||||||3
1721844940000|2024-07-24 18:15:40|||||||||3
1721844950000|2024-07-24 18:15:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|14
1721844960000|2024-07-24 18:16:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1721844970000|2024-07-24 18:16:10|||||||||5
1721844980000|2024-07-24 18:16:20|||||||||2
1721844990000|2024-07-24 18:16:30|||||||||2
1721845000000|2024-07-24 18:16:40|||||||||2
1721845010000|2024-07-24 18:16:50|||||||||5
1721845020000|2024-07-24 18:17:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|26
1721845030000|2024-07-24 18:17:10|||||||||2
1721845040000|2024-07-24 18:17:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|2
1721845050000|2024-07-24 18:17:30|||||||||14
1721845060000|2024-07-24 18:17:40|||||||||8
1721845070000|2024-07-24 18:17:50|||||||||6
1721845080000|2024-07-24 18:18:00|16.72|16.56|16.72|16.56|16.72|16.56|16.68|16.52|50
1721845090000|2024-07-24 18:18:10|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|42
1721845100000|2024-07-24 18:18:20|16.68|16.52|16.72|16.56|16.72|16.56|16.68|16.52|96
1721845110000|2024-07-24 18:18:30|||||||||9
1721845120000|2024-07-24 18:18:40|||||||||18
1721845130000|2024-07-24 18:18:50|||||||||16
1721845140000|2024-07-24 18:19:00|||||||||3
1721845150000|2024-07-24 18:19:10|||||||||3
1721845160000|2024-07-24 18:19:20|||||||||4
1721845170000|2024-07-24 18:19:30|||||||||11
1721845180000|2024-07-24 18:19:40|||||||||2
1721845190000|2024-07-24 18:19:50|||||||||6
1721845210000|2024-07-24 18:20:10|||||||||5
1721845220000|2024-07-24 18:20:20|||||||||9
1721845230000|2024-07-24 18:20:30|||||||||31
1721845240000|2024-07-24 18:20:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|19
1721845250000|2024-07-24 18:20:50|||||||||36
1721845260000|2024-07-24 18:21:00|||||||||14
1721845270000|2024-07-24 18:21:10|||||||||19
1721845280000|2024-07-24 18:21:20|||||||||2
1721845290000|2024-07-24 18:21:30|||||||||1
1721845300000|2024-07-24 18:21:40|||||||||1
1721845310000|2024-07-24 18:21:50|||||||||2
1721845320000|2024-07-24 18:22:00|||||||||11
1721845330000|2024-07-24 18:22:10|||||||||29
1721845340000|2024-07-24 18:22:20|||||||||3
1721845350000|2024-07-24 18:22:30|||||||||7
1721845360000|2024-07-24 18:22:40|||||||||18
1721845370000|2024-07-24 18:22:50|16.81|16.65|16.81|16.65|16.82|16.66|16.81|16.65|90
1721845380000|2024-07-24 18:23:00|16.77|16.61|16.77|16.61|16.81|16.65|16.77|16.61|66
1721845390000|2024-07-24 18:23:10|||||||||12
1721845400000|2024-07-24 18:23:20|||||||||2
1721845430000|2024-07-24 18:23:50|||||||||20
1721845440000|2024-07-24 18:24:00|||||||||1
1721845450000|2024-07-24 18:24:10|||||||||1
1721845460000|2024-07-24 18:24:20|||||||||129
1721845470000|2024-07-24 18:24:30|||||||||46
1721845490000|2024-07-24 18:24:50|||||||||33
1721845500000|2024-07-24 18:25:00|||||||||50
1721845510000|2024-07-24 18:25:10|||||||||2
1721845520000|2024-07-24 18:25:20|||||||||2
1721845530000|2024-07-24 18:25:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|178
1721845540000|2024-07-24 18:25:40|||||||||19
1721845550000|2024-07-24 18:25:50|||||||||3
1721845570000|2024-07-24 18:26:10|||||||||4
1721845580000|2024-07-24 18:26:20|||||||||16
1721845600000|2024-07-24 18:26:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|18
1721845610000|2024-07-24 18:26:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|12
1721845620000|2024-07-24 18:27:00|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|49
1721845630000|2024-07-24 18:27:10|16.79|16.63|16.77|16.61|16.81|16.65|16.77|16.61|33
1721845640000|2024-07-24 18:27:20|||||||||1
1721845650000|2024-07-24 18:27:30|||||||||1
1721845660000|2024-07-24 18:27:40|||||||||2
1721845670000|2024-07-24 18:27:50|||||||||3
1721845680000|2024-07-24 18:28:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|15
1721845690000|2024-07-24 18:28:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1721845700000|2024-07-24 18:28:20|16.81|16.65|16.81|16.65|16.82|16.66|16.81|16.65|3
1721845710000|2024-07-24 18:28:30|||||||||2
1721845730000|2024-07-24 18:28:50|||||||||8
1721845740000|2024-07-24 18:29:00|||||||||10
1721845750000|2024-07-24 18:29:10|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|4
1721845760000|2024-07-24 18:29:20|16.82|16.66|16.82|16.66|16.82|16.66|16.81|16.65|5
1721845770000|2024-07-24 18:29:30|||||||||1
1721845780000|2024-07-24 18:29:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|3
1721845790000|2024-07-24 18:29:50|||||||||26
1721845810000|2024-07-24 18:30:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1721845820000|2024-07-24 18:30:20|||||||||4
1721845830000|2024-07-24 18:30:30|||||||||9
1721845840000|2024-07-24 18:30:40|||||||||2
1721845850000|2024-07-24 18:30:50|||||||||3
1721845860000|2024-07-24 18:31:00|||||||||3
1721845870000|2024-07-24 18:31:10|||||||||103
1721845880000|2024-07-24 18:31:20|||||||||4
1721845890000|2024-07-24 18:31:30|||||||||2
1721845900000|2024-07-24 18:31:40|||||||||1
1721845910000|2024-07-24 18:31:50|||||||||4
1721845920000|2024-07-24 18:32:00|||||||||1
1721845930000|2024-07-24 18:32:10|||||||||2
1721845940000|2024-07-24 18:32:20|||||||||10
1721845950000|2024-07-24 18:32:30|||||||||1
1721845960000|2024-07-24 18:32:40|||||||||75
1721845970000|2024-07-24 18:32:50|16.78|16.62|16.77|16.61|16.78|16.62|16.77|16.61|17
1721845980000|2024-07-24 18:33:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1721846000000|2024-07-24 18:33:20|||||||||3
1721846010000|2024-07-24 18:33:30|||||||||2
1721846020000|2024-07-24 18:33:40|||||||||6
1721846030000|2024-07-24 18:33:50|||||||||4
1721846040000|2024-07-24 18:34:00|||||||||2
1721846050000|2024-07-24 18:34:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|85
1721846060000|2024-07-24 18:34:20|||||||||5
1721846070000|2024-07-24 18:34:30|||||||||2
1721846080000|2024-07-24 18:34:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|5
1721846090000|2024-07-24 18:34:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|24
1721846100000|2024-07-24 18:35:00|||||||||27
1721846110000|2024-07-24 18:35:10|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|15
1721846120000|2024-07-24 18:35:20|||||||||9
1721846130000|2024-07-24 18:35:30|||||||||9
1721846140000|2024-07-24 18:35:40|||||||||30
1721846150000|2024-07-24 18:35:50|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|153
1721846160000|2024-07-24 18:36:00|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|153
1721846170000|2024-07-24 18:36:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|9
1721846180000|2024-07-24 18:36:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|225
1721846190000|2024-07-24 18:36:30|||||||||12
1721846200000|2024-07-24 18:36:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|61
1721846210000|2024-07-24 18:36:50|||||||||10
1721846220000|2024-07-24 18:37:00|||||||||8
1721846230000|2024-07-24 18:37:10|||||||||7
1721846240000|2024-07-24 18:37:20|||||||||14
1721846250000|2024-07-24 18:37:30|||||||||9
1721846260000|2024-07-24 18:37:40|||||||||9
1721846270000|2024-07-24 18:37:50|||||||||13
1721846280000|2024-07-24 18:38:00|||||||||8
1721846290000|2024-07-24 18:38:10|||||||||12
1721846300000|2024-07-24 18:38:20|||||||||10
1721846310000|2024-07-24 18:38:30|||||||||13
1721846320000|2024-07-24 18:38:40|||||||||10
1721846330000|2024-07-24 18:38:50|||||||||12
1721846340000|2024-07-24 18:39:00|||||||||11
1721846350000|2024-07-24 18:39:10|||||||||9
1721846360000|2024-07-24 18:39:20|||||||||17
1721846370000|2024-07-24 18:39:30|||||||||21
1721846380000|2024-07-24 18:39:40|||||||||9
1721846390000|2024-07-24 18:39:50|||||||||11
1721846400000|2024-07-24 18:40:00|||||||||11
1721846410000|2024-07-24 18:40:10|||||||||10
1721846420000|2024-07-24 18:40:20|||||||||21
1721846430000|2024-07-24 18:40:30|||||||||14
1721846440000|2024-07-24 18:40:40|||||||||11
1721846450000|2024-07-24 18:40:50|||||||||9
1721846460000|2024-07-24 18:41:00|||||||||15
1721846470000|2024-07-24 18:41:10|||||||||10
1721846480000|2024-07-24 18:41:20|||||||||14
1721846490000|2024-07-24 18:41:30|||||||||11
1721846500000|2024-07-24 18:41:40|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|14
1721846510000|2024-07-24 18:41:50|||||||||12
1721846520000|2024-07-24 18:42:00|||||||||12
1721846530000|2024-07-24 18:42:10|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|24
1721846540000|2024-07-24 18:42:20|||||||||63
1721846550000|2024-07-24 18:42:30|||||||||14
1721846560000|2024-07-24 18:42:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|177
1721846570000|2024-07-24 18:42:50|||||||||36
1721846580000|2024-07-24 18:43:00|||||||||17
1721846590000|2024-07-24 18:43:10|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|231
1721846600000|2024-07-24 18:43:20|||||||||139
1721846610000|2024-07-24 18:43:30|||||||||17
1721846620000|2024-07-24 18:43:40|||||||||5
1721846630000|2024-07-24 18:43:50|||||||||8
1721846640000|2024-07-24 18:44:00|||||||||8
1721846650000|2024-07-24 18:44:10|||||||||14
1721846660000|2024-07-24 18:44:20|||||||||8
1721846670000|2024-07-24 18:44:30|||||||||13
1721846680000|2024-07-24 18:44:40|||||||||7
1721846690000|2024-07-24 18:44:50|||||||||9
1721846700000|2024-07-24 18:45:00|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|39
1721846710000|2024-07-24 18:45:10|||||||||10
1721846720000|2024-07-24 18:45:20|||||||||30
1721846730000|2024-07-24 18:45:30|||||||||26
1721846740000|2024-07-24 18:45:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|104
1721846750000|2024-07-24 18:45:50|||||||||16
1721846760000|2024-07-24 18:46:00|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|8
1721846770000|2024-07-24 18:46:10|||||||||11
1721846780000|2024-07-24 18:46:20|||||||||7
1721846790000|2024-07-24 18:46:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|92
1721846800000|2024-07-24 18:46:40|||||||||6
1721846810000|2024-07-24 18:46:50|||||||||8
1721846820000|2024-07-24 18:47:00|||||||||9
1721846830000|2024-07-24 18:47:10|||||||||8
1721846840000|2024-07-24 18:47:20|||||||||12
1721846850000|2024-07-24 18:47:30|||||||||9
1721846860000|2024-07-24 18:47:40|||||||||66
1721846870000|2024-07-24 18:47:50|||||||||37
1721846880000|2024-07-24 18:48:00|||||||||4
1721846890000|2024-07-24 18:48:10|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|46
1721846900000|2024-07-24 18:48:20|||||||||6
1721846910000|2024-07-24 18:48:30|||||||||6
1721846920000|2024-07-24 18:48:40|||||||||4
1721846930000|2024-07-24 18:48:50|||||||||5
1721846940000|2024-07-24 18:49:00|||||||||427
1721846950000|2024-07-24 18:49:10|||||||||8
1721846960000|2024-07-24 18:49:20|||||||||8
1721846970000|2024-07-24 18:49:30|||||||||12
1721846980000|2024-07-24 18:49:40|||||||||20
1721846990000|2024-07-24 18:49:50|||||||||8
1721847000000|2024-07-24 18:50:00|||||||||2
1721847010000|2024-07-24 18:50:10|||||||||7
1721847020000|2024-07-24 18:50:20|||||||||4
1721847030000|2024-07-24 18:50:30|||||||||2
1721847040000|2024-07-24 18:50:40|||||||||2
1721847050000|2024-07-24 18:50:50|||||||||3
1721847060000|2024-07-24 18:51:00|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|237
1721847070000|2024-07-24 18:51:10|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|286
1721847080000|2024-07-24 18:51:20|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|126
1721847090000|2024-07-24 18:51:30|||||||||60
1721847100000|2024-07-24 18:51:40|16.98|16.82|16.99|16.83|16.99|16.83|16.96|16.8|158
1721847110000|2024-07-24 18:51:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|101
1721847120000|2024-07-24 18:52:00|||||||||38
1721847130000|2024-07-24 18:52:10|||||||||2
1721847140000|2024-07-24 18:52:20|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|46
1721847150000|2024-07-24 18:52:30|16.94|16.78|16.96|16.8|16.96|16.8|16.91|16.75|174
1721847160000|2024-07-24 18:52:40|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|6
1721847170000|2024-07-24 18:52:50|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|85
1721847180000|2024-07-24 18:53:00|16.92|16.76|16.92|16.76|16.96|16.8|16.92|16.76|37
1721847190000|2024-07-24 18:53:10|||||||||1
1721847200000|2024-07-24 18:53:20|16.96|16.8|16.96|16.8|16.96|16.8|16.92|16.76|10
1721847210000|2024-07-24 18:53:30|16.92|16.76|16.92|16.76|16.96|16.8|16.92|16.76|58
1721847220000|2024-07-24 18:53:40|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|2
1721847230000|2024-07-24 18:53:50|||||||||4
1721847240000|2024-07-24 18:54:00|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|51
1721847250000|2024-07-24 18:54:10|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|4
1721847260000|2024-07-24 18:54:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|14
1721847270000|2024-07-24 18:54:30|||||||||17
1721847280000|2024-07-24 18:54:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1721847290000|2024-07-24 18:54:50|||||||||1
1721847300000|2024-07-24 18:55:00|||||||||2
1721847310000|2024-07-24 18:55:10|16.87|16.71|16.87|16.71|16.91|16.75|16.87|16.71|139
1721847320000|2024-07-24 18:55:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|9
1721847330000|2024-07-24 18:55:30|||||||||2
1721847340000|2024-07-24 18:55:40|16.82|16.66|16.82|16.66|16.86|16.7|16.82|16.66|203
1721847350000|2024-07-24 18:55:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|166
1721847360000|2024-07-24 18:56:00|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|1
1721847370000|2024-07-24 18:56:10|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|2
1721847380000|2024-07-24 18:56:20|||||||||31
1721847390000|2024-07-24 18:56:30|||||||||89
1721847400000|2024-07-24 18:56:40|||||||||1
1721847410000|2024-07-24 18:56:50|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|20
1721847420000|2024-07-24 18:57:00|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|103
1721847430000|2024-07-24 18:57:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1721847440000|2024-07-24 18:57:20|||||||||12
1721847450000|2024-07-24 18:57:30|||||||||11
1721847460000|2024-07-24 18:57:40|||||||||3
1721847470000|2024-07-24 18:57:50|||||||||61
1721847480000|2024-07-24 18:58:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|6
1721847490000|2024-07-24 18:58:10|||||||||15
1721847500000|2024-07-24 18:58:20|||||||||3
1721847510000|2024-07-24 18:58:30|||||||||11
1721847520000|2024-07-24 18:58:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|5
1721847530000|2024-07-24 18:58:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|12
1721847540000|2024-07-24 18:59:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|6
1721847550000|2024-07-24 18:59:10|||||||||10
1721847560000|2024-07-24 18:59:20|||||||||2
1721847570000|2024-07-24 18:59:30|||||||||17
1721847580000|2024-07-24 18:59:40|||||||||3
1721847590000|2024-07-24 18:59:50|||||||||46
1721847600000|2024-07-24 19:00:00|||||||||27
1721847610000|2024-07-24 19:00:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|291
1721847620000|2024-07-24 19:00:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|13
1721847630000|2024-07-24 19:00:30|16.91|16.75|16.91|16.75|16.91|16.75|16.87|16.71|37
1721847640000|2024-07-24 19:00:40|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|44
1721847650000|2024-07-24 19:00:50|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|67
1721847660000|2024-07-24 19:01:00|||||||||3
1721847670000|2024-07-24 19:01:10|16.96|16.8|16.96|16.8|16.96|16.8|16.91|16.75|109
1721847680000|2024-07-24 19:01:20|||||||||412
1721847690000|2024-07-24 19:01:30|||||||||35
1721847700000|2024-07-24 19:01:40|||||||||35
1721847710000|2024-07-24 19:01:50|||||||||2
1721847720000|2024-07-24 19:02:00|||||||||20
1721847730000|2024-07-24 19:02:10|||||||||36
1721847740000|2024-07-24 19:02:20|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|20
1721847750000|2024-07-24 19:02:30|16.92|16.76|16.91|16.75|16.96|16.8|16.91|16.75|3
1721847760000|2024-07-24 19:02:40|||||||||7
1721847770000|2024-07-24 19:02:50|16.96|16.8|16.92|16.76|16.96|16.8|16.92|16.76|15
1721847780000|2024-07-24 19:03:00|16.91|16.75|16.91|16.75|16.94|16.78|16.91|16.75|28
1721847790000|2024-07-24 19:03:10|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|5
1721847800000|2024-07-24 19:03:20|||||||||5
1721847810000|2024-07-24 19:03:30|||||||||3
1721847820000|2024-07-24 19:03:40|16.94|16.78|16.94|16.78|16.94|16.78|16.91|16.75|108
1721847830000|2024-07-24 19:03:50|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|430
1721847840000|2024-07-24 19:04:00|||||||||18
1721847850000|2024-07-24 19:04:10|16.96|16.8|16.96|16.8|16.96|16.8|16.94|16.78|2
1721847860000|2024-07-24 19:04:20|16.95|16.79|16.94|16.78|16.96|16.8|16.94|16.78|28
1721847870000|2024-07-24 19:04:30|||||||||11
1721847880000|2024-07-24 19:04:40|16.91|16.75|16.91|16.75|16.94|16.78|16.91|16.75|81
1721847890000|2024-07-24 19:04:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|35
1721847900000|2024-07-24 19:05:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|12
1721847910000|2024-07-24 19:05:10|16.94|16.78|16.94|16.78|16.94|16.78|16.91|16.75|222
1721847920000|2024-07-24 19:05:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|9
1721847930000|2024-07-24 19:05:30|||||||||11
1721847940000|2024-07-24 19:05:40|16.94|16.78|16.94|16.78|16.94|16.78|16.91|16.75|109
1721847950000|2024-07-24 19:05:50|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|306
1721847960000|2024-07-24 19:06:00|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|80
1721847970000|2024-07-24 19:06:10|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|143
1721847980000|2024-07-24 19:06:20|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|9
1721847990000|2024-07-24 19:06:30|||||||||52
1721848000000|2024-07-24 19:06:40|||||||||10
1721848010000|2024-07-24 19:06:50|||||||||9
1721848020000|2024-07-24 19:07:00|||||||||12
1721848030000|2024-07-24 19:07:10|||||||||10
1721848040000|2024-07-24 19:07:20|||||||||10
1721848050000|2024-07-24 19:07:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|211
1721848060000|2024-07-24 19:07:40|||||||||20
1721848070000|2024-07-24 19:07:50|||||||||15
1721848080000|2024-07-24 19:08:00|||||||||12
1721848090000|2024-07-24 19:08:10|||||||||10
1721848100000|2024-07-24 19:08:20|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|9
1721848110000|2024-07-24 19:08:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|54
1721848120000|2024-07-24 19:08:40|17.03|16.87|17.03|16.87|17.04|16.88|17.01|16.85|129
1721848130000|2024-07-24 19:08:50|17.04|16.88|17.01|16.85|17.04|16.88|17|16.84|99
1721848140000|2024-07-24 19:09:00|17.04|16.88|17.01|16.85|17.04|16.88|16.99|16.83|102
1721848150000|2024-07-24 19:09:10|17|16.84|16.99|16.83|17|16.84|16.99|16.83|10
1721848160000|2024-07-24 19:09:20|||||||||9
1721848170000|2024-07-24 19:09:30|17|16.84|16.99|16.83|17|16.84|16.99|16.83|10
1721848180000|2024-07-24 19:09:40|||||||||11
1721848190000|2024-07-24 19:09:50|||||||||14
1721848200000|2024-07-24 19:10:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|102
1721848210000|2024-07-24 19:10:10|||||||||13
1721848220000|2024-07-24 19:10:20|||||||||11
1721848230000|2024-07-24 19:10:30|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|17
1721848240000|2024-07-24 19:10:40|||||||||17
1721848250000|2024-07-24 19:10:50|||||||||10
1721848260000|2024-07-24 19:11:00|||||||||19
1721848270000|2024-07-24 19:11:10|||||||||11
1721848280000|2024-07-24 19:11:20|||||||||15
1721848290000|2024-07-24 19:11:30|||||||||9
1721848300000|2024-07-24 19:11:40|||||||||114
1721848310000|2024-07-24 19:11:50|||||||||11
1721848320000|2024-07-24 19:12:00|||||||||216
1721848330000|2024-07-24 19:12:10|||||||||9
1721848340000|2024-07-24 19:12:20|16.99|16.83|16.99|16.83|16.99|16.83|16.96|16.8|156
1721848350000|2024-07-24 19:12:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|55
1721848360000|2024-07-24 19:12:40|||||||||12
1721848370000|2024-07-24 19:12:50|16.99|16.83|16.99|16.83|16.99|16.83|16.96|16.8|106
1721848380000|2024-07-24 19:13:00|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|29
1721848390000|2024-07-24 19:13:10|16.96|16.8|16.96|16.8|16.99|16.83|16.96|16.8|32
1721848400000|2024-07-24 19:13:20|||||||||22
1721848410000|2024-07-24 19:13:30|||||||||14
1721848420000|2024-07-24 19:13:40|||||||||10
1721848430000|2024-07-24 19:13:50|||||||||9
1721848440000|2024-07-24 19:14:00|||||||||10
1721848450000|2024-07-24 19:14:10|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|102
1721848460000|2024-07-24 19:14:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|26
1721848470000|2024-07-24 19:14:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|29
1721848480000|2024-07-24 19:14:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|10
1721848490000|2024-07-24 19:14:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|13
1721848500000|2024-07-24 19:15:00|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|10
1721848510000|2024-07-24 19:15:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|8
1721848520000|2024-07-24 19:15:20|||||||||42
1721848530000|2024-07-24 19:15:30|||||||||10
1721848540000|2024-07-24 19:15:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|67
1721848550000|2024-07-24 19:15:50|||||||||8
1721848560000|2024-07-24 19:16:00|||||||||10
1721848570000|2024-07-24 19:16:10|||||||||68
1721848580000|2024-07-24 19:16:20|||||||||11
1721848590000|2024-07-24 19:16:30|||||||||12
1721848600000|2024-07-24 19:16:40|||||||||10
1721848610000|2024-07-24 19:16:50|||||||||16
1721848620000|2024-07-24 19:17:00|||||||||11
1721848630000|2024-07-24 19:17:10|||||||||24
1721848640000|2024-07-24 19:17:20|||||||||53
1721848650000|2024-07-24 19:17:30|||||||||17
1721848660000|2024-07-24 19:17:40|||||||||17
1721848670000|2024-07-24 19:17:50|||||||||19
1721848680000|2024-07-24 19:18:00|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|19
1721848690000|2024-07-24 19:18:10|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|49
1721848700000|2024-07-24 19:18:20|||||||||69
1721848710000|2024-07-24 19:18:30|||||||||23
1721848720000|2024-07-24 19:18:40|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|75
1721848730000|2024-07-24 19:18:50|||||||||19
1721848740000|2024-07-24 19:19:00|||||||||21
1721848750000|2024-07-24 19:19:10|||||||||16
1721848760000|2024-07-24 19:19:20|||||||||17
1721848770000|2024-07-24 19:19:30|||||||||15
1721848780000|2024-07-24 19:19:40|||||||||22
1721848790000|2024-07-24 19:19:50|||||||||30
1721848800000|2024-07-24 19:20:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|45
1721848810000|2024-07-24 19:20:10|||||||||16
1721848820000|2024-07-24 19:20:20|||||||||8
1721848830000|2024-07-24 19:20:30|||||||||9
1721848840000|2024-07-24 19:20:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|107
1721848850000|2024-07-24 19:20:50|||||||||11
1721848860000|2024-07-24 19:21:00|||||||||22
1721848870000|2024-07-24 19:21:10|||||||||8
1721848880000|2024-07-24 19:21:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|35
1721848890000|2024-07-24 19:21:30|||||||||8
1721848900000|2024-07-24 19:21:40|||||||||20
1721848910000|2024-07-24 19:21:50|||||||||12
1721848920000|2024-07-24 19:22:00|||||||||2
1721848930000|2024-07-24 19:22:10|||||||||2
1721848940000|2024-07-24 19:22:20|16.94|16.78|16.91|16.75|16.96|16.8|16.91|16.75|147
1721848950000|2024-07-24 19:22:30|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|206
1721848960000|2024-07-24 19:22:40|||||||||1
1721848970000|2024-07-24 19:22:50|||||||||4
1721848980000|2024-07-24 19:23:00|||||||||2
1721848990000|2024-07-24 19:23:10|||||||||2
1721849000000|2024-07-24 19:23:20|||||||||5
1721849010000|2024-07-24 19:23:30|||||||||6
1721849020000|2024-07-24 19:23:40|||||||||7
1721849030000|2024-07-24 19:23:50|||||||||7
1721849040000|2024-07-24 19:24:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|288
1721849050000|2024-07-24 19:24:10|||||||||3
1721849060000|2024-07-24 19:24:20|||||||||3
1721849070000|2024-07-24 19:24:30|||||||||54
1721849080000|2024-07-24 19:24:40|||||||||6
1721849090000|2024-07-24 19:24:50|||||||||3
1721849100000|2024-07-24 19:25:00|||||||||4
1721849110000|2024-07-24 19:25:10|16.82|16.66|16.82|16.66|16.86|16.7|16.82|16.66|404
1721849120000|2024-07-24 19:25:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|6
1721849130000|2024-07-24 19:25:30|||||||||1
1721849140000|2024-07-24 19:25:40|||||||||8
1721849150000|2024-07-24 19:25:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1721849160000|2024-07-24 19:26:00|||||||||6
1721849170000|2024-07-24 19:26:10|||||||||23
1721849180000|2024-07-24 19:26:20|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|17
1721849190000|2024-07-24 19:26:30|||||||||3
1721849200000|2024-07-24 19:26:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1721849210000|2024-07-24 19:26:50|||||||||4
1721849220000|2024-07-24 19:27:00|||||||||9
1721849230000|2024-07-24 19:27:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|26
1721849240000|2024-07-24 19:27:20|||||||||2
1721849250000|2024-07-24 19:27:30|||||||||2
1721849260000|2024-07-24 19:27:40|||||||||44
1721849270000|2024-07-24 19:27:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|25
1721849280000|2024-07-24 19:28:00|||||||||68
1721849290000|2024-07-24 19:28:10|16.96|16.8|16.92|16.76|16.96|16.8|16.91|16.75|145
1721849300000|2024-07-24 19:28:20|||||||||32
1721849310000|2024-07-24 19:28:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|45
1721849320000|2024-07-24 19:28:40|||||||||21
1721849330000|2024-07-24 19:28:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|25
1721849340000|2024-07-24 19:29:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|74
1721849350000|2024-07-24 19:29:10|||||||||5
1721849360000|2024-07-24 19:29:20|||||||||1
1721849370000|2024-07-24 19:29:30|||||||||4
1721849380000|2024-07-24 19:29:40|||||||||2
1721849390000|2024-07-24 19:29:50|||||||||11
1721849400000|2024-07-24 19:30:00|||||||||15
1721849410000|2024-07-24 19:30:10|||||||||21
1721849420000|2024-07-24 19:30:20|||||||||7
1721849430000|2024-07-24 19:30:30|17.01|16.85|17.01|16.85|17.01|16.85|16.96|16.8|78
1721849440000|2024-07-24 19:30:40|||||||||3
1721849450000|2024-07-24 19:30:50|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|83
1721849460000|2024-07-24 19:31:00|||||||||1
1721849470000|2024-07-24 19:31:10|||||||||9
1721849480000|2024-07-24 19:31:20|||||||||3
1721849490000|2024-07-24 19:31:30|||||||||20
1721849500000|2024-07-24 19:31:40|||||||||1
1721849510000|2024-07-24 19:31:50|||||||||15
1721849520000|2024-07-24 19:32:00|||||||||16
1721849530000|2024-07-24 19:32:10|||||||||42
1721849540000|2024-07-24 19:32:20|||||||||89
1721849550000|2024-07-24 19:32:30|||||||||5
1721849560000|2024-07-24 19:32:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|32
1721849570000|2024-07-24 19:32:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|117
1721849580000|2024-07-24 19:33:00|||||||||11
1721849590000|2024-07-24 19:33:10|||||||||2
1721849610000|2024-07-24 19:33:30|16.97|16.81|16.96|16.8|17.01|16.85|16.96|16.8|220
1721849620000|2024-07-24 19:33:40|||||||||12
1721849640000|2024-07-24 19:34:00|||||||||5
1721849650000|2024-07-24 19:34:10|||||||||1
1721849660000|2024-07-24 19:34:20|||||||||12
1721849670000|2024-07-24 19:34:30|||||||||294
1721849680000|2024-07-24 19:34:40|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|144
1721849690000|2024-07-24 19:34:50|||||||||25
1721849700000|2024-07-24 19:35:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|86
1721849710000|2024-07-24 19:35:10|16.91|16.75|16.91|16.75|16.94|16.78|16.91|16.75|118
1721849720000|2024-07-24 19:35:20|||||||||2
1721849730000|2024-07-24 19:35:30|16.93|16.77|16.96|16.8|16.96|16.8|16.91|16.75|109
1721849740000|2024-07-24 19:35:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721849750000|2024-07-24 19:35:50|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|150
1721849760000|2024-07-24 19:36:00|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|8
1721849770000|2024-07-24 19:36:10|||||||||9
1721849780000|2024-07-24 19:36:20|||||||||55
1721849790000|2024-07-24 19:36:30|||||||||2
1721849800000|2024-07-24 19:36:40|||||||||4
1721849810000|2024-07-24 19:36:50|||||||||3
1721849820000|2024-07-24 19:37:00|||||||||1
1721849840000|2024-07-24 19:37:20|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|599
1721849850000|2024-07-24 19:37:30|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|181
1721849860000|2024-07-24 19:37:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|37
1721849880000|2024-07-24 19:38:00|16.87|16.71|16.87|16.71|16.91|16.75|16.87|16.71|57
1721849890000|2024-07-24 19:38:10|||||||||1
1721849900000|2024-07-24 19:38:20|||||||||2
1721849910000|2024-07-24 19:38:30|||||||||3
1721849920000|2024-07-24 19:38:40|||||||||1
1721849930000|2024-07-24 19:38:50|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|76
1721849940000|2024-07-24 19:39:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1721849950000|2024-07-24 19:39:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|200
1721849960000|2024-07-24 19:39:20|||||||||8
1721849970000|2024-07-24 19:39:30|||||||||7
1721849980000|2024-07-24 19:39:40|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|11
1721849990000|2024-07-24 19:39:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|58
1721850000000|2024-07-24 19:40:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|66
1721850010000|2024-07-24 19:40:10|||||||||53
1721850030000|2024-07-24 19:40:30|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|1
1721850040000|2024-07-24 19:40:40|16.82|16.66|16.82|16.66|16.86|16.7|16.82|16.66|32
1721850050000|2024-07-24 19:40:50|||||||||7
1721850060000|2024-07-24 19:41:00|16.86|16.7|16.84|16.68|16.86|16.7|16.82|16.66|222
1721850070000|2024-07-24 19:41:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|141
1721850080000|2024-07-24 19:41:20|||||||||30
1721850090000|2024-07-24 19:41:30|||||||||52
1721850100000|2024-07-24 19:41:40|16.86|16.7|16.86|16.7|16.86|16.7|16.82|16.66|115
1721850110000|2024-07-24 19:41:50|||||||||4
1721850120000|2024-07-24 19:42:00|||||||||30
1721850130000|2024-07-24 19:42:10|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|7
1721850140000|2024-07-24 19:42:20|||||||||29
1721850150000|2024-07-24 19:42:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|5
1721850160000|2024-07-24 19:42:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|21
1721850170000|2024-07-24 19:42:50|||||||||26
1721850180000|2024-07-24 19:43:00|||||||||24
1721850190000|2024-07-24 19:43:10|||||||||8
1721850210000|2024-07-24 19:43:30|||||||||15
1721850220000|2024-07-24 19:43:40|||||||||103
1721850230000|2024-07-24 19:43:50|||||||||17
1721850240000|2024-07-24 19:44:00|||||||||25
1721850250000|2024-07-24 19:44:10|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|182
1721850260000|2024-07-24 19:44:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|79
1721850270000|2024-07-24 19:44:30|16.99|16.83|16.96|16.8|17.01|16.85|16.96|16.8|230
1721850280000|2024-07-24 19:44:40|||||||||2
1721850290000|2024-07-24 19:44:50|||||||||5
1721850300000|2024-07-24 19:45:00|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|38
1721850310000|2024-07-24 19:45:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|28
1721850320000|2024-07-24 19:45:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|226
1721850330000|2024-07-24 19:45:30|16.99|16.83|16.99|16.83|17.01|16.85|16.99|16.83|16
1721850340000|2024-07-24 19:45:40|17.01|16.85|17.01|16.85|17.01|16.85|16.99|16.83|94
1721850350000|2024-07-24 19:45:50|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|18
1721850360000|2024-07-24 19:46:00|||||||||174
1721850370000|2024-07-24 19:46:10|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|105
1721850380000|2024-07-24 19:46:20|||||||||27
1721850390000|2024-07-24 19:46:30|||||||||20
1721850400000|2024-07-24 19:46:40|||||||||22
1721850410000|2024-07-24 19:46:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|58
1721850420000|2024-07-24 19:47:00|||||||||171
1721850430000|2024-07-24 19:47:10|17.06|16.9|17.09|16.93|17.09|16.93|17.06|16.9|107
1721850440000|2024-07-24 19:47:20|||||||||112
1721850450000|2024-07-24 19:47:30|||||||||14
1721850460000|2024-07-24 19:47:40|||||||||54
1721850470000|2024-07-24 19:47:50|||||||||52
1721850480000|2024-07-24 19:48:00|||||||||42
1721850490000|2024-07-24 19:48:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|169
1721850500000|2024-07-24 19:48:20|||||||||30
1721850510000|2024-07-24 19:48:30|||||||||35
1721850520000|2024-07-24 19:48:40|||||||||23
1721850530000|2024-07-24 19:48:50|17.11|16.95|17.11|16.95|17.14|16.98|17.09|16.93|76
1721850540000|2024-07-24 19:49:00|17.1|16.94|17.09|16.93|17.11|16.95|17.09|16.93|52
1721850550000|2024-07-24 19:49:10|||||||||29
1721850560000|2024-07-24 19:49:20|||||||||9
1721850570000|2024-07-24 19:49:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|38
1721850580000|2024-07-24 19:49:40|||||||||32
1721850590000|2024-07-24 19:49:50|||||||||50
1721850600000|2024-07-24 19:50:00|17.11|16.95|17.14|16.98|17.14|16.98|17.09|16.93|181
1721850610000|2024-07-24 19:50:10|||||||||178
1721850620000|2024-07-24 19:50:20|||||||||57
1721850630000|2024-07-24 19:50:30|||||||||41
1721850640000|2024-07-24 19:50:40|||||||||43
1721850650000|2024-07-24 19:50:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|114
1721850660000|2024-07-24 19:51:00|17.18|17.02|17.19|17.03|17.19|17.03|17.14|16.98|97
1721850670000|2024-07-24 19:51:10|||||||||34
1721850680000|2024-07-24 19:51:20|||||||||42
1721850690000|2024-07-24 19:51:30|||||||||51
1721850700000|2024-07-24 19:51:40|||||||||37
1721850710000|2024-07-24 19:51:50|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|45
1721850720000|2024-07-24 19:52:00|||||||||51
1721850730000|2024-07-24 19:52:10|||||||||78
1721850740000|2024-07-24 19:52:20|||||||||141
1721850750000|2024-07-24 19:52:30|||||||||77
1721850760000|2024-07-24 19:52:40|||||||||34
1721850770000|2024-07-24 19:52:50|||||||||39
1721850780000|2024-07-24 19:53:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|127
1721850790000|2024-07-24 19:53:10|17.28|17.12|17.24|17.08|17.28|17.12|17.24|17.08|129
1721850800000|2024-07-24 19:53:20|||||||||36
1721850810000|2024-07-24 19:53:30|||||||||67
1721850820000|2024-07-24 19:53:40|||||||||32
1721850830000|2024-07-24 19:53:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|66
1721850840000|2024-07-24 19:54:00|17.24|17.08|17.24|17.08|17.28|17.12|17.24|17.08|289
1721850850000|2024-07-24 19:54:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|41
1721850860000|2024-07-24 19:54:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|64
1721850870000|2024-07-24 19:54:30|17.33|17.17|17.29|17.13|17.33|17.17|17.29|17.13|343
1721850880000|2024-07-24 19:54:40|17.33|17.17|17.33|17.17|17.33|17.17|17.29|17.13|87
1721850890000|2024-07-24 19:54:50|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|206
1721850900000|2024-07-24 19:55:00|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|164
1721850910000|2024-07-24 19:55:10|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|305
1721850920000|2024-07-24 19:55:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|32
1721850930000|2024-07-24 19:55:30|17.38|17.22|17.38|17.22|17.38|17.22|17.36|17.2|194
1721850940000|2024-07-24 19:55:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|187
1721850950000|2024-07-24 19:55:50|17.38|17.22|17.38|17.22|17.38|17.22|17.34|17.18|307
1721850960000|2024-07-24 19:56:00|17.34|17.18|17.34|17.18|17.38|17.22|17.34|17.18|71
1721850970000|2024-07-24 19:56:10|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|41
1721850980000|2024-07-24 19:56:20|17.33|17.17|17.29|17.13|17.34|17.18|17.29|17.13|272
1721850990000|2024-07-24 19:56:30|||||||||71
1721851000000|2024-07-24 19:56:40|||||||||92
1721851010000|2024-07-24 19:56:50|||||||||64
1721851020000|2024-07-24 19:57:00|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|156
1721851030000|2024-07-24 19:57:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|31
1721851040000|2024-07-24 19:57:20|17.33|17.17|17.34|17.18|17.34|17.18|17.29|17.13|495
1721851050000|2024-07-24 19:57:30|||||||||41
1721851060000|2024-07-24 19:57:40|||||||||132
1721851070000|2024-07-24 19:57:50|||||||||90
1721851080000|2024-07-24 19:58:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|266
1721851090000|2024-07-24 19:58:10|||||||||118
1721851100000|2024-07-24 19:58:20|||||||||95
1721851110000|2024-07-24 19:58:30|||||||||58
1721851120000|2024-07-24 19:58:40|||||||||56
1721851130000|2024-07-24 19:58:50|||||||||156
1721851140000|2024-07-24 19:59:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|151
1721851150000|2024-07-24 19:59:10|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|344
1721851160000|2024-07-24 19:59:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|154
1721851170000|2024-07-24 19:59:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|143
1721851180000|2024-07-24 19:59:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|365
1721851190000|2024-07-24 19:59:50|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|645
1721851200000|2024-07-24 20:00:00|||||||||268
1721851210000|2024-07-24 20:00:10|||||||||48
1721851220000|2024-07-24 20:00:20|||||||||16
1721851230000|2024-07-24 20:00:30|||||||||34
1721851240000|2024-07-24 20:00:40|||||||||34
1721851250000|2024-07-24 20:00:50|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|143
1721851260000|2024-07-24 20:01:00|||||||||6
1721851270000|2024-07-24 20:01:10|||||||||27
1721851280000|2024-07-24 20:01:20|17.29|17.13|17.29|17.13|17.31|17.15|17.29|17.13|189
1721851290000|2024-07-24 20:01:30|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|620
1721851300000|2024-07-24 20:01:40|17.28|17.12|17.28|17.12|17.29|17.13|17.26|17.1|101
1721851310000|2024-07-24 20:01:50|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|49
1721851320000|2024-07-24 20:02:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|55
1721851330000|2024-07-24 20:02:10|||||||||56
1721851340000|2024-07-24 20:02:20|17.3|17.14|17.31|17.15|17.31|17.15|17.29|17.13|43
1721851350000|2024-07-24 20:02:30|||||||||32
1721851360000|2024-07-24 20:02:40|||||||||19
1721851370000|2024-07-24 20:02:50|||||||||30
1721851380000|2024-07-24 20:03:00|||||||||40
1721851390000|2024-07-24 20:03:10|||||||||109
1721851400000|2024-07-24 20:03:20|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|122
1721851410000|2024-07-24 20:03:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|179
1721851420000|2024-07-24 20:03:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|72
1721851430000|2024-07-24 20:03:50|||||||||131
1721851440000|2024-07-24 20:04:00|||||||||32
1721851450000|2024-07-24 20:04:10|||||||||29
1721851460000|2024-07-24 20:04:20|||||||||28
1721851470000|2024-07-24 20:04:30|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|464
1721851480000|2024-07-24 20:04:40|||||||||32
1721851490000|2024-07-24 20:04:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|58
1721851500000|2024-07-24 20:05:00|||||||||27
1721851510000|2024-07-24 20:05:10|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|228
1721851520000|2024-07-24 20:05:20|||||||||59
1721851530000|2024-07-24 20:05:30|||||||||63
1721851540000|2024-07-24 20:05:40|||||||||48
1721851550000|2024-07-24 20:05:50|||||||||91
1721851560000|2024-07-24 20:06:00|||||||||42
1721851570000|2024-07-24 20:06:10|||||||||53
1721851580000|2024-07-24 20:06:20|||||||||102
1721851590000|2024-07-24 20:06:30|||||||||41
1721851600000|2024-07-24 20:06:40|||||||||56
1721851610000|2024-07-24 20:06:50|||||||||67
1721851620000|2024-07-24 20:07:00|||||||||59
1721851630000|2024-07-24 20:07:10|||||||||41
1721851640000|2024-07-24 20:07:20|||||||||57
1721851650000|2024-07-24 20:07:30|||||||||41
1721851660000|2024-07-24 20:07:40|||||||||122
1721851670000|2024-07-24 20:07:50|||||||||159
1721851680000|2024-07-24 20:08:00|||||||||2
1721851690000|2024-07-24 20:08:10|||||||||17
1721851700000|2024-07-24 20:08:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|64
1721851710000|2024-07-24 20:08:30|||||||||1
1721851720000|2024-07-24 20:08:40|||||||||8
1721851730000|2024-07-24 20:08:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|6
1721851740000|2024-07-24 20:09:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|61
1721851750000|2024-07-24 20:09:10|||||||||9
1721851760000|2024-07-24 20:09:20|||||||||77
1721851770000|2024-07-24 20:09:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|23
1721851780000|2024-07-24 20:09:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|95
1721851790000|2024-07-24 20:09:50|||||||||132
1721851800000|2024-07-24 20:10:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|176
1721851810000|2024-07-24 20:10:10|||||||||290
1721851820000|2024-07-24 20:10:20|||||||||49
1721851830000|2024-07-24 20:10:30|||||||||72
1721851840000|2024-07-24 20:10:40|||||||||67
1721851850000|2024-07-24 20:10:50|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|112
1721851860000|2024-07-24 20:11:00|||||||||65
1721851870000|2024-07-24 20:11:10|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|316
1721851880000|2024-07-24 20:11:20|||||||||72
1721851890000|2024-07-24 20:11:30|||||||||57
1721851900000|2024-07-24 20:11:40|||||||||85
1721851910000|2024-07-24 20:11:50|||||||||96
1721851920000|2024-07-24 20:12:00|||||||||5
1721851930000|2024-07-24 20:12:10|||||||||13
1721851940000|2024-07-24 20:12:20|||||||||47
1721851950000|2024-07-24 20:12:30|||||||||75
1721851960000|2024-07-24 20:12:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|166
1721851970000|2024-07-24 20:12:50|||||||||12
1721851980000|2024-07-24 20:13:00|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|162
1721851990000|2024-07-24 20:13:10|||||||||56
1721852000000|2024-07-24 20:13:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|139
1721852010000|2024-07-24 20:13:30|||||||||53
1721852020000|2024-07-24 20:13:40|||||||||62
1721852030000|2024-07-24 20:13:50|||||||||75
1721852040000|2024-07-24 20:14:00|||||||||96
1721852050000|2024-07-24 20:14:10|||||||||62
1721852060000|2024-07-24 20:14:20|||||||||93
1721852070000|2024-07-24 20:14:30|17.31|17.15|17.31|17.15|17.33|17.17|17.29|17.13|73
1721852080000|2024-07-24 20:14:40|17.33|17.17|17.29|17.13|17.33|17.17|17.29|17.13|166
1721852090000|2024-07-24 20:14:50|||||||||72
1721853000000|2024-07-24 20:30:00|||||||||86
1721853020000|2024-07-24 20:30:20|||||||||6
1721853060000|2024-07-24 20:31:00|||||||||13
1721853080000|2024-07-24 20:31:20|||||||||147
1721853090000|2024-07-24 20:31:30|||||||||24
1721853100000|2024-07-24 20:31:40|||||||||12
1721853110000|2024-07-24 20:31:50|||||||||19
1721853210000|2024-07-24 20:33:30|||||||||1
1721853270000|2024-07-24 20:34:30|||||||||3
1721853300000|2024-07-24 20:35:00|||||||||2
1721853330000|2024-07-24 20:35:30|||||||||1
1721853390000|2024-07-24 20:36:30|||||||||7
1721853430000|2024-07-24 20:37:10|||||||||1
1721853450000|2024-07-24 20:37:30|||||||||100
1721853470000|2024-07-24 20:37:50|||||||||16
1721853580000|2024-07-24 20:39:40|||||||||1
1721853680000|2024-07-24 20:41:20|||||||||100
1721853700000|2024-07-24 20:41:40|||||||||2
1721853710000|2024-07-24 20:41:50|||||||||4
1721853720000|2024-07-24 20:42:00|||||||||7
1721853730000|2024-07-24 20:42:10|||||||||10
1721853740000|2024-07-24 20:42:20|||||||||4
1721853750000|2024-07-24 20:42:30|||||||||2
1721853780000|2024-07-24 20:43:00|||||||||2
1721853900000|2024-07-24 20:45:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|7
1721853970000|2024-07-24 20:46:10|||||||||1
1721853980000|2024-07-24 20:46:20|||||||||1
1721854060000|2024-07-24 20:47:40|||||||||3
1721854200000|2024-07-24 20:50:00|||||||||5
1721854210000|2024-07-24 20:50:10|||||||||1
1721854230000|2024-07-24 20:50:30|||||||||158
1721854320000|2024-07-24 20:52:00|||||||||1
1721854450000|2024-07-24 20:54:10|||||||||1
1721854510000|2024-07-24 20:55:10|||||||||11
1721854520000|2024-07-24 20:55:20|||||||||5
1721854550000|2024-07-24 20:55:50|||||||||1
1721854560000|2024-07-24 20:56:00|||||||||4
1721854570000|2024-07-24 20:56:10|||||||||5
1721854600000|2024-07-24 20:56:40|||||||||5
1721854650000|2024-07-24 20:57:30|||||||||3
1721854660000|2024-07-24 20:57:40|||||||||16
1721854670000|2024-07-24 20:57:50|||||||||1
1721854740000|2024-07-24 20:59:00|||||||||4
1721854750000|2024-07-24 20:59:10|||||||||40
1721854760000|2024-07-24 20:59:20|||||||||1
1721854770000|2024-07-24 20:59:30|||||||||20
1721854780000|2024-07-24 20:59:40|||||||||4
1721854790000|2024-07-24 20:59:50|||||||||57
1721858400000|2024-07-24 22:00:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721858420000|2024-07-24 22:00:20|||||||||1
1721858430000|2024-07-24 22:00:30|||||||||1
1721858440000|2024-07-24 22:00:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1721858460000|2024-07-24 22:01:00|||||||||1
1721858470000|2024-07-24 22:01:10|||||||||11
1721858480000|2024-07-24 22:01:20|||||||||2
1721858490000|2024-07-24 22:01:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|36
1721858510000|2024-07-24 22:01:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1721858520000|2024-07-24 22:02:00|||||||||6
1721858560000|2024-07-24 22:02:40|||||||||5
1721858620000|2024-07-24 22:03:40|||||||||3
1721858640000|2024-07-24 22:04:00|||||||||12
1721858650000|2024-07-24 22:04:10|||||||||4
1721858670000|2024-07-24 22:04:30|||||||||4
1721858730000|2024-07-24 22:05:30|||||||||1
1721858790000|2024-07-24 22:06:30|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1721858830000|2024-07-24 22:07:10|||||||||1
1721858920000|2024-07-24 22:08:40|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1721858940000|2024-07-24 22:09:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|18
1721858950000|2024-07-24 22:09:10|||||||||1
1721858960000|2024-07-24 22:09:20|||||||||4
1721858990000|2024-07-24 22:09:50|||||||||1
1721859060000|2024-07-24 22:11:00|||||||||1
1721859110000|2024-07-24 22:11:50|||||||||1
1721859190000|2024-07-24 22:13:10|||||||||1
1721859250000|2024-07-24 22:14:10|||||||||1
1721859290000|2024-07-24 22:14:50|||||||||2
1721859360000|2024-07-24 22:16:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|12
1721859370000|2024-07-24 22:16:10|||||||||1
1721859420000|2024-07-24 22:17:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|27
1721859460000|2024-07-24 22:17:40|||||||||1
1721859550000|2024-07-24 22:19:10|||||||||2
1721859820000|2024-07-24 22:23:40|||||||||1
1721859830000|2024-07-24 22:23:50|||||||||1
1721859870000|2024-07-24 22:24:30|||||||||12
1721859890000|2024-07-24 22:24:50|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|0
1721859900000|2024-07-24 22:25:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|5
1721859910000|2024-07-24 22:25:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721859970000|2024-07-24 22:26:10|||||||||3
1721860010000|2024-07-24 22:26:50|||||||||1
1721860140000|2024-07-24 22:29:00|||||||||2
1721860150000|2024-07-24 22:29:10|||||||||1
1721860260000|2024-07-24 22:31:00|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|0
1721860270000|2024-07-24 22:31:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|3
1721860280000|2024-07-24 22:31:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721860300000|2024-07-24 22:31:40|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|4
1721860430000|2024-07-24 22:33:50|||||||||2
1721860460000|2024-07-24 22:34:20|||||||||1
1721860560000|2024-07-24 22:36:00|||||||||3
1721860570000|2024-07-24 22:36:10|||||||||1
1721860770000|2024-07-24 22:39:30|||||||||1
1721860800000|2024-07-24 22:40:00|||||||||1
1721860820000|2024-07-24 22:40:20|||||||||1
1721860880000|2024-07-24 22:41:20|||||||||2
1721860890000|2024-07-24 22:41:30|||||||||2
1721860900000|2024-07-24 22:41:40|||||||||1
1721860940000|2024-07-24 22:42:20|||||||||1
1721861170000|2024-07-24 22:46:10|||||||||1
1721861220000|2024-07-24 22:47:00|||||||||1
1721861370000|2024-07-24 22:49:30|||||||||5
1721861550000|2024-07-24 22:52:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1721861570000|2024-07-24 22:52:50|||||||||1
1721861600000|2024-07-24 22:53:20|||||||||1
1721861610000|2024-07-24 22:53:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|15
1721861710000|2024-07-24 22:55:10|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1721861720000|2024-07-24 22:55:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1721861850000|2024-07-24 22:57:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1721861870000|2024-07-24 22:57:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1721861880000|2024-07-24 22:58:00|||||||||3
1721861920000|2024-07-24 22:58:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1721861970000|2024-07-24 22:59:30|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|0
1721862050000|2024-07-24 23:00:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1721862100000|2024-07-24 23:01:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|5
1721862130000|2024-07-24 23:02:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1721862140000|2024-07-24 23:02:20|||||||||8
1721862280000|2024-07-24 23:04:40|17.26|17.1|17.25|17.09|17.28|17.12|17.25|17.09|30
1721862330000|2024-07-24 23:05:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|72
1721862350000|2024-07-24 23:05:50|17.18|17.02|17.15|16.99|17.18|17.02|17.15|16.99|18
1721862360000|2024-07-24 23:06:00|||||||||1
1721862370000|2024-07-24 23:06:10|||||||||1
1721862420000|2024-07-24 23:07:00|17.18|17.02|17.16|17|17.19|17.03|17.16|17|32
1721862450000|2024-07-24 23:07:30|17.18|17.02|17.18|17.02|17.19|17.03|17.18|17.02|0
1721862490000|2024-07-24 23:08:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|2
1721862550000|2024-07-24 23:09:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|27
1721862630000|2024-07-24 23:10:30|||||||||1
1721862640000|2024-07-24 23:10:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|45
1721862650000|2024-07-24 23:10:50|||||||||1
1721862680000|2024-07-24 23:11:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|20
1721862910000|2024-07-24 23:15:10|||||||||25
1721862920000|2024-07-24 23:15:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|10
1721862940000|2024-07-24 23:15:40|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|5
1721862950000|2024-07-24 23:15:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721863000000|2024-07-24 23:16:40|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|3
1721863040000|2024-07-24 23:17:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721863080000|2024-07-24 23:18:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721863130000|2024-07-24 23:18:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|10
1721863220000|2024-07-24 23:20:20|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|8
1721863230000|2024-07-24 23:20:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721863240000|2024-07-24 23:20:40|||||||||4
1721863320000|2024-07-24 23:22:00|||||||||5
1721863490000|2024-07-24 23:24:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|8
1721863510000|2024-07-24 23:25:10|||||||||2
1721863530000|2024-07-24 23:25:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721863540000|2024-07-24 23:25:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721863550000|2024-07-24 23:25:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1721863580000|2024-07-24 23:26:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1721863590000|2024-07-24 23:26:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721863610000|2024-07-24 23:26:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1721863620000|2024-07-24 23:27:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721863640000|2024-07-24 23:27:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1721863690000|2024-07-24 23:28:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721863710000|2024-07-24 23:28:30|||||||||1
1721863720000|2024-07-24 23:28:40|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|20
1721863800000|2024-07-24 23:30:00|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|0
1721863810000|2024-07-24 23:30:10|||||||||2
1721863820000|2024-07-24 23:30:20|17.14|16.98|17.14|16.98|17.14|16.98|17.13|16.97|0
1721863850000|2024-07-24 23:30:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1721863860000|2024-07-24 23:31:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721863900000|2024-07-24 23:31:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1721863960000|2024-07-24 23:32:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721863980000|2024-07-24 23:33:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864020000|2024-07-24 23:33:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721864030000|2024-07-24 23:33:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864060000|2024-07-24 23:34:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721864070000|2024-07-24 23:34:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864110000|2024-07-24 23:35:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1721864140000|2024-07-24 23:35:40|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|6
1721864170000|2024-07-24 23:36:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721864270000|2024-07-24 23:37:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1721864290000|2024-07-24 23:38:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864310000|2024-07-24 23:38:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1721864320000|2024-07-24 23:38:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721864340000|2024-07-24 23:39:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1721864370000|2024-07-24 23:39:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864390000|2024-07-24 23:39:50|||||||||5
1721864410000|2024-07-24 23:40:10|||||||||2
1721864420000|2024-07-24 23:40:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1721864450000|2024-07-24 23:40:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864540000|2024-07-24 23:42:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1721864580000|2024-07-24 23:43:00|17.16|17|17.16|17|17.16|17|17.16|17|28
1721864590000|2024-07-24 23:43:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1721864670000|2024-07-24 23:44:30|||||||||1
1721864700000|2024-07-24 23:45:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721864720000|2024-07-24 23:45:20|||||||||37
1721864810000|2024-07-24 23:46:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721864860000|2024-07-24 23:47:40|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|0
1721864890000|2024-07-24 23:48:10|||||||||1
1721864910000|2024-07-24 23:48:30|||||||||1
1721865010000|2024-07-24 23:50:10|||||||||3
1721865030000|2024-07-24 23:50:30|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|10
1721865040000|2024-07-24 23:50:40|17.14|16.98|17.13|16.97|17.15|16.99|17.13|16.97|0
1721865060000|2024-07-24 23:51:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721865070000|2024-07-24 23:51:10|||||||||1
1721865080000|2024-07-24 23:51:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721865090000|2024-07-24 23:51:30|||||||||11
1721865110000|2024-07-24 23:51:50|||||||||1
1721865210000|2024-07-24 23:53:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1721865220000|2024-07-24 23:53:40|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|0
1721865310000|2024-07-24 23:55:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721865320000|2024-07-24 23:55:20|||||||||2
1721865460000|2024-07-24 23:57:40|||||||||1
1721865500000|2024-07-24 23:58:20|||||||||1
1721865570000|2024-07-24 23:59:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721865600000|2024-07-25 00:00:00|17.16|17|17.18|17.02|17.2|17.04|17.16|17|20
1721865610000|2024-07-25 00:00:10|17.16|17|17.15|16.99|17.16|17|17.15|16.99|1
1721865620000|2024-07-25 00:00:20|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1721865630000|2024-07-25 00:00:30|||||||||1
1721865640000|2024-07-25 00:00:40|17.16|17|17.16|17|17.16|17|17.15|16.99|0
1721865650000|2024-07-25 00:00:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1721865660000|2024-07-25 00:01:00|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1721865670000|2024-07-25 00:01:10|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1721865690000|2024-07-25 00:01:30|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1721865700000|2024-07-25 00:01:40|17.16|17|17.16|17|17.16|17|17.15|16.99|8
1721865720000|2024-07-25 00:02:00|17.15|16.99|17.16|17|17.16|17|17.15|16.99|7
1721865730000|2024-07-25 00:02:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721865760000|2024-07-25 00:02:40|||||||||11
1721865800000|2024-07-25 00:03:20|||||||||4
1721865840000|2024-07-25 00:04:00|||||||||1
1721865860000|2024-07-25 00:04:20|||||||||1
1721865930000|2024-07-25 00:05:30|||||||||7
1721865990000|2024-07-25 00:06:30|||||||||2
1721866000000|2024-07-25 00:06:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721866020000|2024-07-25 00:07:00|||||||||9
1721866050000|2024-07-25 00:07:30|||||||||1
1721866060000|2024-07-25 00:07:40|||||||||1
1721866070000|2024-07-25 00:07:50|||||||||1
1721866090000|2024-07-25 00:08:10|||||||||1
1721866130000|2024-07-25 00:08:50|||||||||3
1721866190000|2024-07-25 00:09:50|||||||||1
1721866210000|2024-07-25 00:10:10|||||||||1
1721866260000|2024-07-25 00:11:00|||||||||1
1721866330000|2024-07-25 00:12:10|||||||||3
1721866340000|2024-07-25 00:12:20|||||||||1
1721866370000|2024-07-25 00:12:50|||||||||2
1721866380000|2024-07-25 00:13:00|||||||||1
1721866390000|2024-07-25 00:13:10|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|33
1721866430000|2024-07-25 00:13:50|||||||||1
1721866470000|2024-07-25 00:14:30|||||||||1
1721866510000|2024-07-25 00:15:10|||||||||1
1721866540000|2024-07-25 00:15:40|||||||||3
1721866630000|2024-07-25 00:17:10|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|20
1721866640000|2024-07-25 00:17:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721866650000|2024-07-25 00:17:30|17.11|16.95|17.11|16.95|17.13|16.97|17.1|16.94|26
1721866660000|2024-07-25 00:17:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721866670000|2024-07-25 00:17:50|17.11|16.95|17.11|16.95|17.13|16.97|17.1|16.94|11
1721866680000|2024-07-25 00:18:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721866880000|2024-07-25 00:21:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1721866900000|2024-07-25 00:21:40|||||||||1
1721866910000|2024-07-25 00:21:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|64
1721866970000|2024-07-25 00:22:50|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|8
1721866980000|2024-07-25 00:23:00|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|0
1721867030000|2024-07-25 00:23:50|||||||||18
1721867040000|2024-07-25 00:24:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721867050000|2024-07-25 00:24:10|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1721867060000|2024-07-25 00:24:20|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1721867070000|2024-07-25 00:24:30|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|0
1721867080000|2024-07-25 00:24:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1721867090000|2024-07-25 00:24:50|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1721867100000|2024-07-25 00:25:00|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1721867140000|2024-07-25 00:25:40|||||||||4
1721867160000|2024-07-25 00:26:00|||||||||1
1721867170000|2024-07-25 00:26:10|||||||||33
1721867310000|2024-07-25 00:28:30|||||||||1
1721867440000|2024-07-25 00:30:40|||||||||42
1721867460000|2024-07-25 00:31:00|||||||||7
1721867510000|2024-07-25 00:31:50|||||||||1
1721867540000|2024-07-25 00:32:20|||||||||7
1721867550000|2024-07-25 00:32:30|||||||||1
1721867640000|2024-07-25 00:34:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|40
1721867650000|2024-07-25 00:34:10|||||||||2
1721867700000|2024-07-25 00:35:00|||||||||1
1721867770000|2024-07-25 00:36:10|||||||||6
1721867780000|2024-07-25 00:36:20|||||||||12
1721867800000|2024-07-25 00:36:40|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|17
1721867950000|2024-07-25 00:39:10|||||||||1
1721867990000|2024-07-25 00:39:50|||||||||19
1721868030000|2024-07-25 00:40:30|||||||||6
1721868050000|2024-07-25 00:40:50|||||||||5
1721868150000|2024-07-25 00:42:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|19
1721868160000|2024-07-25 00:42:40|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1721868170000|2024-07-25 00:42:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721868200000|2024-07-25 00:43:20|||||||||2
1721868230000|2024-07-25 00:43:50|||||||||1
1721868250000|2024-07-25 00:44:10|||||||||1
1721868280000|2024-07-25 00:44:40|||||||||1
1721868370000|2024-07-25 00:46:10|||||||||3
1721868500000|2024-07-25 00:48:20|||||||||14
1721868610000|2024-07-25 00:50:10|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|14
1721868620000|2024-07-25 00:50:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1721868630000|2024-07-25 00:50:30|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|0
1721868710000|2024-07-25 00:51:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|13
1721868720000|2024-07-25 00:52:00|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|2
1721868850000|2024-07-25 00:54:10|||||||||5
1721868910000|2024-07-25 00:55:10|||||||||2
1721869040000|2024-07-25 00:57:20|17.1|16.94|17.11|16.95|17.13|16.97|17.1|16.94|29
1721869060000|2024-07-25 00:57:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721869200000|2024-07-25 01:00:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1721869210000|2024-07-25 01:00:10|||||||||3
1721869270000|2024-07-25 01:01:10|||||||||3
1721869330000|2024-07-25 01:02:10|||||||||1
1721869360000|2024-07-25 01:02:40|||||||||138
1721869410000|2024-07-25 01:03:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|6
1721869420000|2024-07-25 01:03:40|||||||||1
1721869430000|2024-07-25 01:03:50|||||||||1
1721869450000|2024-07-25 01:04:10|||||||||17
1721869460000|2024-07-25 01:04:20|||||||||3
1721869510000|2024-07-25 01:05:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|25
1721869540000|2024-07-25 01:05:40|||||||||50
1721869560000|2024-07-25 01:06:00|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|30
1721869570000|2024-07-25 01:06:10|||||||||9
1721869580000|2024-07-25 01:06:20|||||||||10
1721869590000|2024-07-25 01:06:30|||||||||1
1721869710000|2024-07-25 01:08:30|||||||||2
1721869810000|2024-07-25 01:10:10|||||||||31
1721869840000|2024-07-25 01:10:40|||||||||1
1721869860000|2024-07-25 01:11:00|||||||||1
1721869880000|2024-07-25 01:11:20|||||||||2
1721869900000|2024-07-25 01:11:40|||||||||1
1721869980000|2024-07-25 01:13:00|||||||||10
1721869990000|2024-07-25 01:13:10|||||||||1
1721870060000|2024-07-25 01:14:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721870110000|2024-07-25 01:15:10|||||||||33
1721870130000|2024-07-25 01:15:30|||||||||2
1721870160000|2024-07-25 01:16:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721870250000|2024-07-25 01:17:30|||||||||1
1721870410000|2024-07-25 01:20:10|||||||||20
1721870450000|2024-07-25 01:20:50|||||||||5
1721870470000|2024-07-25 01:21:10|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|0
1721870590000|2024-07-25 01:23:10|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|0
1721870640000|2024-07-25 01:24:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721870650000|2024-07-25 01:24:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1721870710000|2024-07-25 01:25:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|5
1721870720000|2024-07-25 01:25:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1721870740000|2024-07-25 01:25:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1721870840000|2024-07-25 01:27:20|||||||||1
1721871010000|2024-07-25 01:30:10|||||||||1
1721871190000|2024-07-25 01:33:10|||||||||1
1721871240000|2024-07-25 01:34:00|||||||||1
1721871260000|2024-07-25 01:34:20|||||||||1
1721871300000|2024-07-25 01:35:00|||||||||2
1721871350000|2024-07-25 01:35:50|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|66
1721871420000|2024-07-25 01:37:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|59
1721871470000|2024-07-25 01:37:50|||||||||1
1721871480000|2024-07-25 01:38:00|||||||||2
1721871540000|2024-07-25 01:39:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|45
1721871550000|2024-07-25 01:39:10|||||||||1
1721871570000|2024-07-25 01:39:30|||||||||1
1721871610000|2024-07-25 01:40:10|||||||||88
1721871630000|2024-07-25 01:40:30|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|21
1721871640000|2024-07-25 01:40:40|17.25|17.09|17.25|17.09|17.27|17.11|17.25|17.09|0
1721871650000|2024-07-25 01:40:50|17.27|17.11|17.27|17.11|17.27|17.11|17.25|17.09|0
1721871660000|2024-07-25 01:41:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1721871670000|2024-07-25 01:41:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721871680000|2024-07-25 01:41:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721871690000|2024-07-25 01:41:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721871700000|2024-07-25 01:41:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721871710000|2024-07-25 01:41:50|||||||||1
1721871720000|2024-07-25 01:42:00|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1721871750000|2024-07-25 01:42:30|||||||||1
1721871770000|2024-07-25 01:42:50|||||||||20
1721871780000|2024-07-25 01:43:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|90
1721871820000|2024-07-25 01:43:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721871850000|2024-07-25 01:44:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|2
1721871860000|2024-07-25 01:44:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|4
1721871880000|2024-07-25 01:44:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1721871910000|2024-07-25 01:45:10|||||||||90
1721871920000|2024-07-25 01:45:20|||||||||1
1721871970000|2024-07-25 01:46:10|||||||||1
1721872070000|2024-07-25 01:47:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872150000|2024-07-25 01:49:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1721872160000|2024-07-25 01:49:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872190000|2024-07-25 01:49:50|||||||||1
1721872210000|2024-07-25 01:50:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1721872230000|2024-07-25 01:50:30|||||||||1
1721872240000|2024-07-25 01:50:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872270000|2024-07-25 01:51:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|8
1721872290000|2024-07-25 01:51:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872300000|2024-07-25 01:51:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1721872310000|2024-07-25 01:51:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872360000|2024-07-25 01:52:40|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1721872370000|2024-07-25 01:52:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1721872380000|2024-07-25 01:53:00|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|0
1721872390000|2024-07-25 01:53:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872440000|2024-07-25 01:54:00|||||||||2
1721872510000|2024-07-25 01:55:10|||||||||42
1721872590000|2024-07-25 01:56:30|||||||||1
1721872670000|2024-07-25 01:57:50|||||||||1
1721872680000|2024-07-25 01:58:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|54
1721872690000|2024-07-25 01:58:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721872780000|2024-07-25 01:59:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|125
1721872790000|2024-07-25 01:59:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1721872810000|2024-07-25 02:00:10|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|80
1721872900000|2024-07-25 02:01:40|||||||||5
1721872920000|2024-07-25 02:02:00|||||||||7
1721872930000|2024-07-25 02:02:10|||||||||66
1721872940000|2024-07-25 02:02:20|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|108
1721872960000|2024-07-25 02:02:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1721873040000|2024-07-25 02:04:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1721873050000|2024-07-25 02:04:10|||||||||1
1721873060000|2024-07-25 02:04:20|||||||||2
1721873080000|2024-07-25 02:04:40|||||||||3
1721873090000|2024-07-25 02:04:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1721873110000|2024-07-25 02:05:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1721873130000|2024-07-25 02:05:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1721873160000|2024-07-25 02:06:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1721873170000|2024-07-25 02:06:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1721873190000|2024-07-25 02:06:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1721873250000|2024-07-25 02:07:30|||||||||2
1721873330000|2024-07-25 02:08:50|||||||||70
1721873360000|2024-07-25 02:09:20|||||||||2
1721873400000|2024-07-25 02:10:00|||||||||39
1721873530000|2024-07-25 02:12:10|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|0
1721873540000|2024-07-25 02:12:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1721873560000|2024-07-25 02:12:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1721873710000|2024-07-25 02:15:10|||||||||17
1721873720000|2024-07-25 02:15:20|||||||||1
1721873950000|2024-07-25 02:19:10|||||||||5
1721873990000|2024-07-25 02:19:50|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|76
1721874000000|2024-07-25 02:20:00|||||||||89
1721874010000|2024-07-25 02:20:10|17.33|17.17|17.33|17.17|17.37|17.21|17.33|17.17|95
1721874020000|2024-07-25 02:20:20|||||||||3
1721874090000|2024-07-25 02:21:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1721874310000|2024-07-25 02:25:10|||||||||14
1721874440000|2024-07-25 02:27:20|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|48
1721874450000|2024-07-25 02:27:30|||||||||6
1721874610000|2024-07-25 02:30:10|||||||||5
1721874820000|2024-07-25 02:33:40|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|111
1721874830000|2024-07-25 02:33:50|||||||||132
1721874840000|2024-07-25 02:34:00|||||||||10
1721874850000|2024-07-25 02:34:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|26
1721874910000|2024-07-25 02:35:10|||||||||112
1721874990000|2024-07-25 02:36:30|||||||||1
1721875020000|2024-07-25 02:37:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|68
1721875030000|2024-07-25 02:37:10|||||||||1
1721875150000|2024-07-25 02:39:10|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|79
1721875170000|2024-07-25 02:39:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721875190000|2024-07-25 02:39:50|||||||||1
1721875200000|2024-07-25 02:40:00|||||||||34
1721875210000|2024-07-25 02:40:10|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|47
1721875220000|2024-07-25 02:40:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1721875230000|2024-07-25 02:40:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1721875290000|2024-07-25 02:41:30|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1721875320000|2024-07-25 02:42:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1721875390000|2024-07-25 02:43:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1721875410000|2024-07-25 02:43:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721875450000|2024-07-25 02:44:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1721875460000|2024-07-25 02:44:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721875470000|2024-07-25 02:44:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|16
1721875480000|2024-07-25 02:44:40|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|3
1721875510000|2024-07-25 02:45:10|||||||||22
1721875520000|2024-07-25 02:45:20|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|21
1721875560000|2024-07-25 02:46:00|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|0
1721875570000|2024-07-25 02:46:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721875610000|2024-07-25 02:46:50|||||||||2
1721875660000|2024-07-25 02:47:40|||||||||2
1721875680000|2024-07-25 02:48:00|||||||||1
1721875700000|2024-07-25 02:48:20|||||||||4
1721875710000|2024-07-25 02:48:30|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|8
1721875720000|2024-07-25 02:48:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|2
1721875730000|2024-07-25 02:48:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|35
1721875740000|2024-07-25 02:49:00|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|4
1721875750000|2024-07-25 02:49:10|||||||||3
1721875760000|2024-07-25 02:49:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1721875810000|2024-07-25 02:50:10|||||||||19
1721875840000|2024-07-25 02:50:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1721875870000|2024-07-25 02:51:10|||||||||25
1721875880000|2024-07-25 02:51:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721875930000|2024-07-25 02:52:10|||||||||2
1721876090000|2024-07-25 02:54:50|||||||||2
1721876210000|2024-07-25 02:56:50|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1721876240000|2024-07-25 02:57:20|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1721876380000|2024-07-25 02:59:40|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|7
1721876390000|2024-07-25 02:59:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1721876400000|2024-07-25 03:00:00|||||||||1
1721876420000|2024-07-25 03:00:20|||||||||2
1721876440000|2024-07-25 03:00:40|||||||||1
1721876450000|2024-07-25 03:00:50|||||||||6
1721876500000|2024-07-25 03:01:40|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|5
1721876570000|2024-07-25 03:02:50|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|2
1721876580000|2024-07-25 03:03:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|9
1721876610000|2024-07-25 03:03:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|11
1721876620000|2024-07-25 03:03:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1721876640000|2024-07-25 03:04:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|21
1721876730000|2024-07-25 03:05:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721876770000|2024-07-25 03:06:10|||||||||43
1721876780000|2024-07-25 03:06:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|9
1721876790000|2024-07-25 03:06:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1721876870000|2024-07-25 03:07:50|||||||||1
1721877020000|2024-07-25 03:10:20|||||||||5
1721877030000|2024-07-25 03:10:30|||||||||1
1721877050000|2024-07-25 03:10:50|||||||||1
1721877170000|2024-07-25 03:12:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|8
1721877180000|2024-07-25 03:13:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1721877190000|2024-07-25 03:13:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1721877220000|2024-07-25 03:13:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721877320000|2024-07-25 03:15:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|31
1721877410000|2024-07-25 03:16:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1721877480000|2024-07-25 03:18:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1721877490000|2024-07-25 03:18:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1721877610000|2024-07-25 03:20:10|17.33|17.17|17.33|17.17|17.35|17.19|17.33|17.17|36
1721877640000|2024-07-25 03:20:40|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|12
1721877690000|2024-07-25 03:21:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1721877730000|2024-07-25 03:22:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1721877750000|2024-07-25 03:22:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1721877820000|2024-07-25 03:23:40|||||||||1
1721877860000|2024-07-25 03:24:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1721877870000|2024-07-25 03:24:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1721877910000|2024-07-25 03:25:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|83
1721877920000|2024-07-25 03:25:20|||||||||3
1721877930000|2024-07-25 03:25:30|||||||||10
1721877940000|2024-07-25 03:25:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1721878000000|2024-07-25 03:26:40|||||||||1
1721878010000|2024-07-25 03:26:50|||||||||2
1721878020000|2024-07-25 03:27:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1721878030000|2024-07-25 03:27:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1721878140000|2024-07-25 03:29:00|||||||||1
1721878180000|2024-07-25 03:29:40|||||||||1
1721878200000|2024-07-25 03:30:00|17.27|17.11|17.23|17.07|17.28|17.12|17.23|17.07|32
1721878210000|2024-07-25 03:30:10|17.27|17.11|17.23|17.07|17.27|17.11|17.23|17.07|26
1721878220000|2024-07-25 03:30:20|||||||||43
1721878230000|2024-07-25 03:30:30|17.27|17.11|17.25|17.09|17.27|17.11|17.23|17.07|11
1721878240000|2024-07-25 03:30:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1721878310000|2024-07-25 03:31:50|||||||||2
1721878410000|2024-07-25 03:33:30|||||||||1
1721878430000|2024-07-25 03:33:50|17.25|17.09|17.27|17.11|17.28|17.12|17.23|17.07|1
1721878440000|2024-07-25 03:34:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721878470000|2024-07-25 03:34:30|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1721878490000|2024-07-25 03:34:50|||||||||5
1721878500000|2024-07-25 03:35:00|||||||||2
1721878510000|2024-07-25 03:35:10|||||||||13
1721878580000|2024-07-25 03:36:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721878590000|2024-07-25 03:36:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721878600000|2024-07-25 03:36:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721878620000|2024-07-25 03:37:00|||||||||1
1721878630000|2024-07-25 03:37:10|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|0
1721878640000|2024-07-25 03:37:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721878660000|2024-07-25 03:37:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721878670000|2024-07-25 03:37:50|||||||||2
1721878720000|2024-07-25 03:38:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1721878730000|2024-07-25 03:38:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721878740000|2024-07-25 03:39:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1721878770000|2024-07-25 03:39:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|53
1721878780000|2024-07-25 03:39:40|||||||||2
1721878800000|2024-07-25 03:40:00|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1721878810000|2024-07-25 03:40:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721878820000|2024-07-25 03:40:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721878850000|2024-07-25 03:40:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721878860000|2024-07-25 03:41:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721878870000|2024-07-25 03:41:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721878880000|2024-07-25 03:41:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721879060000|2024-07-25 03:44:20|||||||||1
1721879090000|2024-07-25 03:44:50|||||||||2
1721879150000|2024-07-25 03:45:50|||||||||1
1721879160000|2024-07-25 03:46:00|||||||||1
1721879170000|2024-07-25 03:46:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721879180000|2024-07-25 03:46:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|5
1721879190000|2024-07-25 03:46:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|6
1721879210000|2024-07-25 03:46:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|9
1721879300000|2024-07-25 03:48:20|17.25|17.09|17.27|17.11|17.27|17.11|17.23|17.07|18
1721879310000|2024-07-25 03:48:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1721879320000|2024-07-25 03:48:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1721879340000|2024-07-25 03:49:00|||||||||1
1721879350000|2024-07-25 03:49:10|||||||||1
1721879380000|2024-07-25 03:49:40|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|7
1721879450000|2024-07-25 03:50:50|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|13
1721879540000|2024-07-25 03:52:20|||||||||1
1721879550000|2024-07-25 03:52:30|||||||||1
1721879710000|2024-07-25 03:55:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1721879720000|2024-07-25 03:55:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721880200000|2024-07-25 04:03:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1721880240000|2024-07-25 04:04:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721880500000|2024-07-25 04:08:20|||||||||1
1721880790000|2024-07-25 04:13:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721880800000|2024-07-25 04:13:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721880920000|2024-07-25 04:15:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1721880960000|2024-07-25 04:16:00|||||||||2
1721880980000|2024-07-25 04:16:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721881030000|2024-07-25 04:17:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721881170000|2024-07-25 04:19:30|||||||||11
1721881320000|2024-07-25 04:22:00|||||||||1
1721881770000|2024-07-25 04:29:30|||||||||1
1721881790000|2024-07-25 04:29:50|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|1
1721881800000|2024-07-25 04:30:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721881810000|2024-07-25 04:30:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|8
1721881860000|2024-07-25 04:31:00|||||||||3
1721881880000|2024-07-25 04:31:20|17.27|17.11|17.23|17.07|17.27|17.11|17.23|17.07|26
1721881940000|2024-07-25 04:32:20|17.25|17.09|17.23|17.07|17.27|17.11|17.23|17.07|53
1721881980000|2024-07-25 04:33:00|17.27|17.11|17.23|17.07|17.28|17.12|17.23|17.07|26
1721882020000|2024-07-25 04:33:40|||||||||1
1721882060000|2024-07-25 04:34:20|||||||||1
1721882190000|2024-07-25 04:36:30|||||||||1
1721882320000|2024-07-25 04:38:40|||||||||3
1721882480000|2024-07-25 04:41:20|||||||||15
1721882930000|2024-07-25 04:48:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|71
1721882940000|2024-07-25 04:49:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721883140000|2024-07-25 04:52:20|17.23|17.07|17.25|17.09|17.27|17.11|17.23|17.07|31
1721883150000|2024-07-25 04:52:30|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|18
1721883210000|2024-07-25 04:53:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|9
1721883220000|2024-07-25 04:53:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1721883240000|2024-07-25 04:54:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|15
1721883300000|2024-07-25 04:55:00|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|4
1721883340000|2024-07-25 04:55:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721883440000|2024-07-25 04:57:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|12
1721883470000|2024-07-25 04:57:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|15
1721883610000|2024-07-25 05:00:10|||||||||4
1721883680000|2024-07-25 05:01:20|||||||||15
1721883700000|2024-07-25 05:01:40|17.27|17.11|17.27|17.11|17.27|17.11|17.25|17.09|16
1721883710000|2024-07-25 05:01:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1721883780000|2024-07-25 05:03:00|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|2
1721883800000|2024-07-25 05:03:20|17.27|17.11|17.23|17.07|17.27|17.11|17.23|17.07|37
1721883910000|2024-07-25 05:05:10|||||||||9
1721883960000|2024-07-25 05:06:00|||||||||1
1721884130000|2024-07-25 05:08:50|||||||||1
1721884210000|2024-07-25 05:10:10|||||||||1
1721884340000|2024-07-25 05:12:20|||||||||1
1721884390000|2024-07-25 05:13:10|||||||||6
1721884560000|2024-07-25 05:16:00|||||||||1
1721884780000|2024-07-25 05:19:40|||||||||2
1721884810000|2024-07-25 05:20:10|||||||||13
1721884990000|2024-07-25 05:23:10|||||||||1
1721885010000|2024-07-25 05:23:30|||||||||11
1721885040000|2024-07-25 05:24:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|27
1721885100000|2024-07-25 05:25:00|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|9
1721885110000|2024-07-25 05:25:10|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|29
1721885120000|2024-07-25 05:25:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1721885130000|2024-07-25 05:25:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1721885210000|2024-07-25 05:26:50|17.28|17.12|17.27|17.11|17.28|17.12|17.25|17.09|12
1721885220000|2024-07-25 05:27:00|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|17
1721885240000|2024-07-25 05:27:20|||||||||2
1721885260000|2024-07-25 05:27:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1721885280000|2024-07-25 05:28:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|5
1721885290000|2024-07-25 05:28:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1721885410000|2024-07-25 05:30:10|||||||||27
1721885420000|2024-07-25 05:30:20|||||||||2
1721885450000|2024-07-25 05:30:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1721885490000|2024-07-25 05:31:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1721885620000|2024-07-25 05:33:40|||||||||1
1721885640000|2024-07-25 05:34:00|||||||||1
1721885660000|2024-07-25 05:34:20|||||||||1
1721885690000|2024-07-25 05:34:50|||||||||20
1721885720000|2024-07-25 05:35:20|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|2
1721885860000|2024-07-25 05:37:40|||||||||13
1721885950000|2024-07-25 05:39:10|||||||||2
1721886000000|2024-07-25 05:40:00|||||||||7
1721886070000|2024-07-25 05:41:10|||||||||2
1721886140000|2024-07-25 05:42:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1721886210000|2024-07-25 05:43:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1721886290000|2024-07-25 05:44:50|||||||||2
1721886300000|2024-07-25 05:45:00|||||||||16
1721886310000|2024-07-25 05:45:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|18
1721886320000|2024-07-25 05:45:20|||||||||1
1721886330000|2024-07-25 05:45:30|||||||||2
1721886350000|2024-07-25 05:45:50|||||||||1
1721886360000|2024-07-25 05:46:00|||||||||3
1721886380000|2024-07-25 05:46:20|||||||||1
1721886390000|2024-07-25 05:46:30|||||||||3
1721886400000|2024-07-25 05:46:40|||||||||1
1721886500000|2024-07-25 05:48:20|||||||||1
1721886620000|2024-07-25 05:50:20|||||||||4
1721886630000|2024-07-25 05:50:30|||||||||2
1721886720000|2024-07-25 05:52:00|||||||||2
1721886940000|2024-07-25 05:55:40|||||||||2
1721887000000|2024-07-25 05:56:40|||||||||15
1721887040000|2024-07-25 05:57:20|||||||||50
1721887050000|2024-07-25 05:57:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|10
1721887060000|2024-07-25 05:57:40|||||||||16
1721887070000|2024-07-25 05:57:50|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|12
1721887080000|2024-07-25 05:58:00|||||||||1
1721887200000|2024-07-25 06:00:00|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|11
1721887210000|2024-07-25 06:00:10|17.33|17.17|17.34|17.18|17.34|17.18|17.29|17.13|38
1721887220000|2024-07-25 06:00:20|||||||||1
1721887250000|2024-07-25 06:00:50|||||||||1
1721887260000|2024-07-25 06:01:00|17.38|17.22|17.37|17.21|17.39|17.23|17.34|17.18|11
1721887290000|2024-07-25 06:01:30|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|0
1721887300000|2024-07-25 06:01:40|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|79
1721887310000|2024-07-25 06:01:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|10
1721887320000|2024-07-25 06:02:00|17.4|17.24|17.42|17.26|17.44|17.28|17.4|17.24|28
1721887330000|2024-07-25 06:02:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|8
1721887340000|2024-07-25 06:02:20|17.42|17.26|17.42|17.26|17.42|17.26|17.39|17.23|53
1721887350000|2024-07-25 06:02:30|17.44|17.28|17.44|17.28|17.47|17.31|17.42|17.26|76
1721887360000|2024-07-25 06:02:40|17.43|17.27|17.43|17.27|17.44|17.28|17.42|17.26|4
1721887370000|2024-07-25 06:02:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1721887380000|2024-07-25 06:03:00|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|21
1721887390000|2024-07-25 06:03:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|14
1721887400000|2024-07-25 06:03:20|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|6
1721887410000|2024-07-25 06:03:30|||||||||1
1721887430000|2024-07-25 06:03:50|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|4
1721887440000|2024-07-25 06:04:00|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|1
1721887450000|2024-07-25 06:04:10|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|0
1721887460000|2024-07-25 06:04:20|17.43|17.27|17.44|17.28|17.44|17.28|17.42|17.26|1
1721887470000|2024-07-25 06:04:30|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|0
1721887490000|2024-07-25 06:04:50|||||||||2
1721887510000|2024-07-25 06:05:10|||||||||37
1721887530000|2024-07-25 06:05:30|17.45|17.29|17.45|17.29|17.47|17.31|17.44|17.28|33
1721887540000|2024-07-25 06:05:40|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|2
1721887550000|2024-07-25 06:05:50|||||||||1
1721887560000|2024-07-25 06:06:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1721887580000|2024-07-25 06:06:20|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|3
1721887590000|2024-07-25 06:06:30|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|1
1721887600000|2024-07-25 06:06:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1721887610000|2024-07-25 06:06:50|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|60
1721887630000|2024-07-25 06:07:10|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|55
1721887640000|2024-07-25 06:07:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|9
1721887660000|2024-07-25 06:07:40|||||||||1
1721887670000|2024-07-25 06:07:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|23
1721887680000|2024-07-25 06:08:00|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|31
1721887690000|2024-07-25 06:08:10|17.45|17.29|17.44|17.28|17.47|17.31|17.44|17.28|28
1721887700000|2024-07-25 06:08:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1721887710000|2024-07-25 06:08:30|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|3
1721887720000|2024-07-25 06:08:40|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1721887730000|2024-07-25 06:08:50|||||||||1
1721887750000|2024-07-25 06:09:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1721887760000|2024-07-25 06:09:20|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|1
1721887770000|2024-07-25 06:09:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1721887780000|2024-07-25 06:09:40|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|0
1721887800000|2024-07-25 06:10:00|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|2
1721887820000|2024-07-25 06:10:20|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1721887870000|2024-07-25 06:11:10|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|9
1721887880000|2024-07-25 06:11:20|17.52|17.36|17.52|17.36|17.52|17.36|17.49|17.33|15
1721887890000|2024-07-25 06:11:30|||||||||1
1721887900000|2024-07-25 06:11:40|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1721887910000|2024-07-25 06:11:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|27
1721887920000|2024-07-25 06:12:00|||||||||8
1721887930000|2024-07-25 06:12:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1721887940000|2024-07-25 06:12:20|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|7
1721887950000|2024-07-25 06:12:30|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|18
1721887960000|2024-07-25 06:12:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|41
1721887970000|2024-07-25 06:12:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1721887980000|2024-07-25 06:13:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1721888000000|2024-07-25 06:13:20|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|8
1721888010000|2024-07-25 06:13:30|||||||||4
1721888020000|2024-07-25 06:13:40|||||||||3
1721888030000|2024-07-25 06:13:50|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|28
1721888040000|2024-07-25 06:14:00|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|10
1721888050000|2024-07-25 06:14:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1721888060000|2024-07-25 06:14:20|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|6
1721888100000|2024-07-25 06:15:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1721888110000|2024-07-25 06:15:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1721888120000|2024-07-25 06:15:20|||||||||1
1721888130000|2024-07-25 06:15:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|10
1721888140000|2024-07-25 06:15:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1721888160000|2024-07-25 06:16:00|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|14
1721888180000|2024-07-25 06:16:20|17.45|17.29|17.47|17.31|17.48|17.32|17.45|17.29|6
1721888190000|2024-07-25 06:16:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1721888200000|2024-07-25 06:16:40|17.47|17.31|17.47|17.31|17.47|17.31|17.44|17.28|19
1721888220000|2024-07-25 06:17:00|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|4
1721888230000|2024-07-25 06:17:10|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|1
1721888240000|2024-07-25 06:17:20|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|0
1721888260000|2024-07-25 06:17:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1721888270000|2024-07-25 06:17:50|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|0
1721888280000|2024-07-25 06:18:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|20
1721888310000|2024-07-25 06:18:30|||||||||2
1721888320000|2024-07-25 06:18:40|||||||||2
1721888330000|2024-07-25 06:18:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1721888340000|2024-07-25 06:19:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1721888390000|2024-07-25 06:19:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721888400000|2024-07-25 06:20:00|17.43|17.27|17.39|17.23|17.44|17.28|17.39|17.23|25
1721888410000|2024-07-25 06:20:10|||||||||1
1721888430000|2024-07-25 06:20:30|17.37|17.21|17.35|17.19|17.37|17.21|17.34|17.18|5
1721888440000|2024-07-25 06:20:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1721888450000|2024-07-25 06:20:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1721888460000|2024-07-25 06:21:00|17.34|17.18|17.3|17.14|17.34|17.18|17.3|17.14|19
1721888470000|2024-07-25 06:21:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1721888480000|2024-07-25 06:21:20|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|0
1721888530000|2024-07-25 06:22:10|||||||||2
1721888590000|2024-07-25 06:23:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1721888600000|2024-07-25 06:23:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1721888620000|2024-07-25 06:23:40|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|0
1721888630000|2024-07-25 06:23:50|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|0
1721888640000|2024-07-25 06:24:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1721888650000|2024-07-25 06:24:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1721888660000|2024-07-25 06:24:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1721888700000|2024-07-25 06:25:00|||||||||1
1721888720000|2024-07-25 06:25:20|17.35|17.19|17.35|17.19|17.35|17.19|17.34|17.18|45
1721888730000|2024-07-25 06:25:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1721888790000|2024-07-25 06:26:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|37
1721888800000|2024-07-25 06:26:40|||||||||3
1721888820000|2024-07-25 06:27:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|71
1721888850000|2024-07-25 06:27:30|||||||||1
1721888900000|2024-07-25 06:28:20|||||||||1
1721888910000|2024-07-25 06:28:30|17.28|17.12|17.3|17.14|17.3|17.14|17.26|17.1|21
1721888960000|2024-07-25 06:29:20|||||||||12
1721888990000|2024-07-25 06:29:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|12
1721889000000|2024-07-25 06:30:00|17.26|17.1|17.25|17.09|17.28|17.12|17.25|17.09|3
1721889010000|2024-07-25 06:30:10|17.26|17.1|17.25|17.09|17.26|17.1|17.25|17.09|0
1721889020000|2024-07-25 06:30:20|17.26|17.1|17.25|17.09|17.26|17.1|17.25|17.09|0
1721889100000|2024-07-25 06:31:40|||||||||1
1721889110000|2024-07-25 06:31:50|||||||||10
1721889170000|2024-07-25 06:32:50|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|21
1721889200000|2024-07-25 06:33:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|4
1721889210000|2024-07-25 06:33:30|17.27|17.11|17.25|17.09|17.29|17.13|17.25|17.09|2
1721889250000|2024-07-25 06:34:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|3
1721889260000|2024-07-25 06:34:20|17.27|17.11|17.29|17.13|17.29|17.13|17.27|17.11|1
1721889270000|2024-07-25 06:34:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1721889310000|2024-07-25 06:35:10|17.25|17.09|17.25|17.09|17.27|17.11|17.25|17.09|35
1721889320000|2024-07-25 06:35:20|||||||||32
1721889340000|2024-07-25 06:35:40|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|3
1721889350000|2024-07-25 06:35:50|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|0
1721889430000|2024-07-25 06:37:10|17.29|17.13|17.29|17.13|17.29|17.13|17.27|17.11|5
1721889440000|2024-07-25 06:37:20|17.27|17.11|17.29|17.13|17.29|17.13|17.27|17.11|11
1721889450000|2024-07-25 06:37:30|17.27|17.11|17.29|17.13|17.29|17.13|17.27|17.11|1
1721889460000|2024-07-25 06:37:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1721889470000|2024-07-25 06:37:50|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|1
1721889480000|2024-07-25 06:38:00|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|1
1721889610000|2024-07-25 06:40:10|||||||||8
1721889620000|2024-07-25 06:40:20|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|76
1721889630000|2024-07-25 06:40:30|||||||||1
1721889640000|2024-07-25 06:40:40|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|4
1721889650000|2024-07-25 06:40:50|17.23|17.07|17.21|17.05|17.25|17.09|17.21|17.05|4
1721889660000|2024-07-25 06:41:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|4
1721889700000|2024-07-25 06:41:40|17.16|17|17.16|17|17.16|17|17.16|17|2
1721889720000|2024-07-25 06:42:00|||||||||5
1721889760000|2024-07-25 06:42:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|61
1721889790000|2024-07-25 06:43:10|||||||||2
1721889830000|2024-07-25 06:43:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|8
1721889850000|2024-07-25 06:44:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|3
1721889860000|2024-07-25 06:44:20|17.25|17.09|17.25|17.09|17.25|17.09|17.21|17.05|6
1721889870000|2024-07-25 06:44:30|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|16
1721889880000|2024-07-25 06:44:40|||||||||2
1721889910000|2024-07-25 06:45:10|||||||||8
1721889920000|2024-07-25 06:45:20|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|53
1721889960000|2024-07-25 06:46:00|||||||||2
1721889980000|2024-07-25 06:46:20|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|9
1721890000000|2024-07-25 06:46:40|17.21|17.05|17.25|17.09|17.25|17.09|17.2|17.04|5
1721890010000|2024-07-25 06:46:50|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|2
1721890020000|2024-07-25 06:47:00|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|1
1721890030000|2024-07-25 06:47:10|||||||||4
1721890070000|2024-07-25 06:47:50|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|0
1721890080000|2024-07-25 06:48:00|17.21|17.05|17.2|17.04|17.23|17.07|17.2|17.04|6
1721890090000|2024-07-25 06:48:10|17.21|17.05|17.25|17.09|17.25|17.09|17.21|17.05|11
1721890130000|2024-07-25 06:48:50|||||||||3
1721890150000|2024-07-25 06:49:10|||||||||3
1721890170000|2024-07-25 06:49:30|||||||||8
1721890180000|2024-07-25 06:49:40|||||||||1
1721890190000|2024-07-25 06:49:50|||||||||1
1721890200000|2024-07-25 06:50:00|||||||||2
1721890210000|2024-07-25 06:50:10|||||||||12
1721890310000|2024-07-25 06:51:50|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|19
1721890330000|2024-07-25 06:52:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|10
1721890340000|2024-07-25 06:52:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1721890350000|2024-07-25 06:52:30|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1721890360000|2024-07-25 06:52:40|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|41
1721890370000|2024-07-25 06:52:50|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|76
1721890390000|2024-07-25 06:53:10|||||||||1
1721890430000|2024-07-25 06:53:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|56
1721890480000|2024-07-25 06:54:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1721890490000|2024-07-25 06:54:50|17.25|17.09|17.25|17.09|17.27|17.11|17.25|17.09|39
1721890500000|2024-07-25 06:55:00|17.27|17.11|17.27|17.11|17.29|17.13|17.27|17.11|39
1721890510000|2024-07-25 06:55:10|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|3
1721890520000|2024-07-25 06:55:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|7
1721890530000|2024-07-25 06:55:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1721890540000|2024-07-25 06:55:40|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1721890560000|2024-07-25 06:56:00|||||||||1
1721890570000|2024-07-25 06:56:10|||||||||1
1721890580000|2024-07-25 06:56:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1721890590000|2024-07-25 06:56:30|||||||||10
1721890600000|2024-07-25 06:56:40|17.27|17.11|17.27|17.11|17.27|17.11|17.25|17.09|3
1721890610000|2024-07-25 06:56:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1721890620000|2024-07-25 06:57:00|17.27|17.11|17.27|17.11|17.29|17.13|17.27|17.11|9
1721890630000|2024-07-25 06:57:10|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|3
1721890660000|2024-07-25 06:57:40|||||||||1
1721890670000|2024-07-25 06:57:50|||||||||1
1721890720000|2024-07-25 06:58:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|28
1721890780000|2024-07-25 06:59:40|||||||||13
1721890790000|2024-07-25 06:59:50|||||||||2
1721890800000|2024-07-25 07:00:00|||||||||30
1721890810000|2024-07-25 07:00:10|||||||||11
1721890820000|2024-07-25 07:00:20|||||||||2
1721890880000|2024-07-25 07:01:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|12
1721890890000|2024-07-25 07:01:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|17
1721890910000|2024-07-25 07:01:50|||||||||1
1721890920000|2024-07-25 07:02:00|17.35|17.19|17.39|17.23|17.39|17.23|17.35|17.19|26
1721890950000|2024-07-25 07:02:30|17.4|17.24|17.39|17.23|17.44|17.28|17.39|17.23|17
1721890980000|2024-07-25 07:03:00|||||||||8
1721891010000|2024-07-25 07:03:30|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|22
1721891020000|2024-07-25 07:03:40|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|17
1721891050000|2024-07-25 07:04:10|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|18
1721891060000|2024-07-25 07:04:20|||||||||2
1721891070000|2024-07-25 07:04:30|17.4|17.24|17.43|17.27|17.43|17.27|17.39|17.23|6
1721891080000|2024-07-25 07:04:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1721891090000|2024-07-25 07:04:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1721891100000|2024-07-25 07:05:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|24
1721891110000|2024-07-25 07:05:10|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1721891120000|2024-07-25 07:05:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1721891130000|2024-07-25 07:05:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1721891140000|2024-07-25 07:05:40|17.43|17.27|17.39|17.23|17.43|17.27|17.39|17.23|41
1721891150000|2024-07-25 07:05:50|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|7
1721891160000|2024-07-25 07:06:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1721891170000|2024-07-25 07:06:10|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|0
1721891180000|2024-07-25 07:06:20|17.43|17.27|17.44|17.28|17.45|17.29|17.43|17.27|1
1721891200000|2024-07-25 07:06:40|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|0
1721891210000|2024-07-25 07:06:50|||||||||5
1721891220000|2024-07-25 07:07:00|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|61
1721891230000|2024-07-25 07:07:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1721891240000|2024-07-25 07:07:20|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|5
1721891250000|2024-07-25 07:07:30|||||||||1
1721891260000|2024-07-25 07:07:40|||||||||1
1721891280000|2024-07-25 07:08:00|17.56|17.4|17.56|17.4|17.57|17.41|17.52|17.36|14
1721891290000|2024-07-25 07:08:10|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1721891300000|2024-07-25 07:08:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1721891310000|2024-07-25 07:08:30|||||||||1
1721891320000|2024-07-25 07:08:40|||||||||1
1721891330000|2024-07-25 07:08:50|||||||||7
1721891350000|2024-07-25 07:09:10|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|18
1721891360000|2024-07-25 07:09:20|||||||||8
1721891370000|2024-07-25 07:09:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|12
1721891380000|2024-07-25 07:09:40|17.61|17.45|17.59|17.43|17.61|17.45|17.57|17.41|17
1721891390000|2024-07-25 07:09:50|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|3
1721891400000|2024-07-25 07:10:00|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|10
1721891410000|2024-07-25 07:10:10|||||||||5
1721891420000|2024-07-25 07:10:20|17.57|17.41|17.61|17.45|17.62|17.46|17.57|17.41|39
1721891430000|2024-07-25 07:10:30|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|3
1721891440000|2024-07-25 07:10:40|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|1
1721891450000|2024-07-25 07:10:50|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|11
1721891460000|2024-07-25 07:11:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|53
1721891470000|2024-07-25 07:11:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|33
1721891480000|2024-07-25 07:11:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|10
1721891490000|2024-07-25 07:11:30|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|31
1721891500000|2024-07-25 07:11:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1721891510000|2024-07-25 07:11:50|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1721891530000|2024-07-25 07:12:10|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|33
1721891540000|2024-07-25 07:12:20|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|15
1721891550000|2024-07-25 07:12:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|5
1721891560000|2024-07-25 07:12:40|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|15
1721891570000|2024-07-25 07:12:50|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|2
1721891590000|2024-07-25 07:13:10|||||||||1
1721891600000|2024-07-25 07:13:20|||||||||1
1721891620000|2024-07-25 07:13:40|||||||||3
1721891630000|2024-07-25 07:13:50|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|2
1721891640000|2024-07-25 07:14:00|||||||||23
1721891650000|2024-07-25 07:14:10|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|15
1721891660000|2024-07-25 07:14:20|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|23
1721891670000|2024-07-25 07:14:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|1
1721891680000|2024-07-25 07:14:40|17.64|17.48|17.64|17.48|17.66|17.5|17.62|17.46|16
1721891690000|2024-07-25 07:14:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1721891700000|2024-07-25 07:15:00|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|77
1721891710000|2024-07-25 07:15:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1721891730000|2024-07-25 07:15:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|19
1721891750000|2024-07-25 07:15:50|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|25
1721891760000|2024-07-25 07:16:00|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|1
1721891770000|2024-07-25 07:16:10|||||||||2
1721891780000|2024-07-25 07:16:20|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|17
1721891790000|2024-07-25 07:16:30|||||||||2
1721891800000|2024-07-25 07:16:40|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|57
1721891810000|2024-07-25 07:16:50|||||||||1
1721891820000|2024-07-25 07:17:00|||||||||2
1721891830000|2024-07-25 07:17:10|17.5|17.34|17.52|17.36|17.52|17.36|17.47|17.31|107
1721891840000|2024-07-25 07:17:20|17.5|17.34|17.47|17.31|17.52|17.36|17.47|17.31|20
1721891850000|2024-07-25 07:17:30|||||||||4
1721891860000|2024-07-25 07:17:40|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|110
1721891870000|2024-07-25 07:17:50|||||||||1
1721891880000|2024-07-25 07:18:00|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|1
1721891890000|2024-07-25 07:18:10|17.48|17.32|17.48|17.32|17.49|17.33|17.47|17.31|4
1721891900000|2024-07-25 07:18:20|17.49|17.33|17.48|17.32|17.5|17.34|17.48|17.32|2
1721891910000|2024-07-25 07:18:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1721891920000|2024-07-25 07:18:40|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|29
1721891930000|2024-07-25 07:18:50|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|3
1721891940000|2024-07-25 07:19:00|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|5
1721891950000|2024-07-25 07:19:10|||||||||10
1721891970000|2024-07-25 07:19:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1721891980000|2024-07-25 07:19:40|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|2
1721892000000|2024-07-25 07:20:00|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|2
1721892010000|2024-07-25 07:20:10|17.5|17.34|17.47|17.31|17.52|17.36|17.47|17.31|25
1721892020000|2024-07-25 07:20:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1721892060000|2024-07-25 07:21:00|17.48|17.32|17.49|17.33|17.52|17.36|17.47|17.31|14
1721892070000|2024-07-25 07:21:10|17.48|17.32|17.5|17.34|17.52|17.36|17.48|17.32|7
1721892080000|2024-07-25 07:21:20|17.49|17.33|17.52|17.36|17.52|17.36|17.48|17.32|7
1721892100000|2024-07-25 07:21:40|17.54|17.38|17.52|17.36|17.57|17.41|17.52|17.36|12
1721892120000|2024-07-25 07:22:00|17.54|17.38|17.56|17.4|17.57|17.41|17.54|17.38|3
1721892130000|2024-07-25 07:22:10|17.52|17.36|17.52|17.36|17.56|17.4|17.52|17.36|19
1721892140000|2024-07-25 07:22:20|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|2
1721892150000|2024-07-25 07:22:30|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1721892160000|2024-07-25 07:22:40|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|61
1721892170000|2024-07-25 07:22:50|17.54|17.38|17.56|17.4|17.56|17.4|17.52|17.36|2
1721892180000|2024-07-25 07:23:00|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|2
1721892190000|2024-07-25 07:23:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1721892200000|2024-07-25 07:23:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|16
1721892210000|2024-07-25 07:23:30|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|0
1721892220000|2024-07-25 07:23:40|17.57|17.41|17.56|17.4|17.57|17.41|17.54|17.38|9
1721892230000|2024-07-25 07:23:50|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|8
1721892250000|2024-07-25 07:24:10|||||||||1
1721892260000|2024-07-25 07:24:20|17.56|17.4|17.57|17.41|17.57|17.41|17.52|17.36|3
1721892270000|2024-07-25 07:24:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1721892280000|2024-07-25 07:24:40|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|2
1721892290000|2024-07-25 07:24:50|17.54|17.38|17.56|17.4|17.57|17.41|17.52|17.36|0
1721892300000|2024-07-25 07:25:00|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1721892310000|2024-07-25 07:25:10|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|0
1721892320000|2024-07-25 07:25:20|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1721892340000|2024-07-25 07:25:40|||||||||2
1721892360000|2024-07-25 07:26:00|17.59|17.43|17.61|17.45|17.61|17.45|17.57|17.41|1
1721892380000|2024-07-25 07:26:20|||||||||5
1721892410000|2024-07-25 07:26:50|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|1
1721892440000|2024-07-25 07:27:20|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|7
1721892470000|2024-07-25 07:27:50|17.56|17.4|17.54|17.38|17.56|17.4|17.52|17.36|9
1721892480000|2024-07-25 07:28:00|17.56|17.4|17.52|17.36|17.57|17.41|17.52|17.36|0
1721892510000|2024-07-25 07:28:30|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|4
1721892520000|2024-07-25 07:28:40|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|17
1721892540000|2024-07-25 07:29:00|||||||||10
1721892550000|2024-07-25 07:29:10|17.45|17.29|17.45|17.29|17.47|17.31|17.44|17.28|42
1721892560000|2024-07-25 07:29:20|17.47|17.31|17.47|17.31|17.47|17.31|17.44|17.28|19
1721892570000|2024-07-25 07:29:30|17.45|17.29|17.44|17.28|17.47|17.31|17.44|17.28|4
1721892580000|2024-07-25 07:29:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|15
1721892600000|2024-07-25 07:30:00|||||||||37
1721892620000|2024-07-25 07:30:20|17.51|17.35|17.47|17.31|17.52|17.36|17.47|17.31|29
1721892700000|2024-07-25 07:31:40|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|20
1721892710000|2024-07-25 07:31:50|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|0
1721892720000|2024-07-25 07:32:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721892730000|2024-07-25 07:32:10|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|70
1721892740000|2024-07-25 07:32:20|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|0
1721892750000|2024-07-25 07:32:30|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|2
1721892760000|2024-07-25 07:32:40|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|6
1721892770000|2024-07-25 07:32:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|4
1721892820000|2024-07-25 07:33:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|12
1721892830000|2024-07-25 07:33:50|17.42|17.26|17.44|17.28|17.47|17.31|17.42|17.26|14
1721892840000|2024-07-25 07:34:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1721892850000|2024-07-25 07:34:10|17.43|17.27|17.44|17.28|17.47|17.31|17.42|17.26|0
1721892860000|2024-07-25 07:34:20|17.45|17.29|17.43|17.27|17.47|17.31|17.43|17.27|0
1721892870000|2024-07-25 07:34:30|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|4
1721892880000|2024-07-25 07:34:40|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|16
1721892890000|2024-07-25 07:34:50|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|0
1721892900000|2024-07-25 07:35:00|17.47|17.31|17.47|17.31|17.47|17.31|17.44|17.28|12
1721892910000|2024-07-25 07:35:10|17.45|17.29|17.42|17.26|17.47|17.31|17.42|17.26|20
1721892920000|2024-07-25 07:35:20|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|11
1721892930000|2024-07-25 07:35:30|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|7
1721892950000|2024-07-25 07:35:50|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|0
1721892960000|2024-07-25 07:36:00|||||||||11
1721892970000|2024-07-25 07:36:10|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|42
1721892980000|2024-07-25 07:36:20|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|0
1721893020000|2024-07-25 07:37:00|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|4
1721893030000|2024-07-25 07:37:10|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|0
1721893040000|2024-07-25 07:37:20|||||||||2
1721893050000|2024-07-25 07:37:30|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|1
1721893060000|2024-07-25 07:37:40|||||||||1
1721893080000|2024-07-25 07:38:00|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|0
1721893090000|2024-07-25 07:38:10|17.35|17.19|17.35|17.19|17.37|17.21|17.34|17.18|56
1721893100000|2024-07-25 07:38:20|17.34|17.18|17.37|17.21|17.38|17.22|17.34|17.18|0
1721893110000|2024-07-25 07:38:30|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|72
1721893150000|2024-07-25 07:39:10|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|0
1721893170000|2024-07-25 07:39:30|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|27
1721893190000|2024-07-25 07:39:50|||||||||1
1721893200000|2024-07-25 07:40:00|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|64
1721893210000|2024-07-25 07:40:10|||||||||3
1721893220000|2024-07-25 07:40:20|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|4
1721893230000|2024-07-25 07:40:30|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|3
1721893240000|2024-07-25 07:40:40|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|15
1721893260000|2024-07-25 07:41:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1721893270000|2024-07-25 07:41:10|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|13
1721893280000|2024-07-25 07:41:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721893290000|2024-07-25 07:41:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1721893300000|2024-07-25 07:41:40|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|4
1721893310000|2024-07-25 07:41:50|17.45|17.29|17.44|17.28|17.47|17.31|17.44|17.28|9
1721893320000|2024-07-25 07:42:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|0
1721893330000|2024-07-25 07:42:10|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|1
1721893340000|2024-07-25 07:42:20|17.43|17.27|17.44|17.28|17.44|17.28|17.42|17.26|0
1721893350000|2024-07-25 07:42:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1721893360000|2024-07-25 07:42:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721893400000|2024-07-25 07:43:20|17.43|17.27|17.44|17.28|17.45|17.29|17.43|17.27|5
1721893410000|2024-07-25 07:43:30|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|6
1721893420000|2024-07-25 07:43:40|||||||||12
1721893430000|2024-07-25 07:43:50|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|7
1721893440000|2024-07-25 07:44:00|17.49|17.33|17.49|17.33|17.52|17.36|17.47|17.31|2
1721893450000|2024-07-25 07:44:10|17.47|17.31|17.47|17.31|17.51|17.35|17.47|17.31|1
1721893490000|2024-07-25 07:44:50|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|8
1721893500000|2024-07-25 07:45:00|17.47|17.31|17.51|17.35|17.52|17.36|17.47|17.31|5
1721893510000|2024-07-25 07:45:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|16
1721893520000|2024-07-25 07:45:20|||||||||1
1721893540000|2024-07-25 07:45:40|||||||||11
1721893550000|2024-07-25 07:45:50|||||||||11
1721893560000|2024-07-25 07:46:00|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|105
1721893570000|2024-07-25 07:46:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721893580000|2024-07-25 07:46:20|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|0
1721893590000|2024-07-25 07:46:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1721893600000|2024-07-25 07:46:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1721893610000|2024-07-25 07:46:50|17.47|17.31|17.49|17.33|17.51|17.35|17.47|17.31|2
1721893620000|2024-07-25 07:47:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1721893640000|2024-07-25 07:47:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1721893650000|2024-07-25 07:47:30|||||||||1
1721893660000|2024-07-25 07:47:40|||||||||4
1721893680000|2024-07-25 07:48:00|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|28
1721893690000|2024-07-25 07:48:10|||||||||2
1721893700000|2024-07-25 07:48:20|||||||||3
1721893710000|2024-07-25 07:48:30|||||||||2
1721893720000|2024-07-25 07:48:40|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|14
1721893740000|2024-07-25 07:49:00|||||||||2
1721893760000|2024-07-25 07:49:20|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|74
1721893790000|2024-07-25 07:49:50|||||||||4
1721893810000|2024-07-25 07:50:10|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|42
1721893820000|2024-07-25 07:50:20|17.58|17.42|17.56|17.4|17.6|17.44|17.56|17.4|41
1721893830000|2024-07-25 07:50:30|||||||||1
1721893840000|2024-07-25 07:50:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|5
1721893850000|2024-07-25 07:50:50|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|21
1721893860000|2024-07-25 07:51:00|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|3
1721893880000|2024-07-25 07:51:20|||||||||3
1721893890000|2024-07-25 07:51:30|||||||||1
1721893900000|2024-07-25 07:51:40|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|6
1721893910000|2024-07-25 07:51:50|17.56|17.4|17.6|17.44|17.61|17.45|17.56|17.4|14
1721893930000|2024-07-25 07:52:10|||||||||3
1721893940000|2024-07-25 07:52:20|17.61|17.45|17.61|17.45|17.61|17.45|17.6|17.44|1
1721893950000|2024-07-25 07:52:30|||||||||4
1721893960000|2024-07-25 07:52:40|||||||||12
1721893970000|2024-07-25 07:52:50|||||||||3
1721893980000|2024-07-25 07:53:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|0
1721893990000|2024-07-25 07:53:10|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|0
1721894000000|2024-07-25 07:53:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1721894010000|2024-07-25 07:53:30|17.61|17.45|17.61|17.45|17.61|17.45|17.6|17.44|4
1721894020000|2024-07-25 07:53:40|||||||||1
1721894030000|2024-07-25 07:53:50|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|60
1721894040000|2024-07-25 07:54:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|14
1721894050000|2024-07-25 07:54:10|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|3
1721894060000|2024-07-25 07:54:20|||||||||2
1721894070000|2024-07-25 07:54:30|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|0
1721894090000|2024-07-25 07:54:50|||||||||2
1721894100000|2024-07-25 07:55:00|||||||||2
1721894120000|2024-07-25 07:55:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1721894130000|2024-07-25 07:55:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|13
1721894140000|2024-07-25 07:55:40|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|3
1721894150000|2024-07-25 07:55:50|||||||||2
1721894180000|2024-07-25 07:56:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|24
1721894190000|2024-07-25 07:56:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1721894200000|2024-07-25 07:56:40|17.6|17.44|17.6|17.44|17.61|17.45|17.6|17.44|2
1721894220000|2024-07-25 07:57:00|||||||||2
1721894240000|2024-07-25 07:57:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|12
1721894250000|2024-07-25 07:57:30|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|7
1721894280000|2024-07-25 07:58:00|||||||||1
1721894290000|2024-07-25 07:58:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1721894360000|2024-07-25 07:59:20|||||||||2
1721894370000|2024-07-25 07:59:30|||||||||2
1721894390000|2024-07-25 07:59:50|||||||||3
1721894400000|2024-07-25 08:00:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1721894410000|2024-07-25 08:00:10|17.63|17.47|17.6|17.44|17.65|17.49|17.6|17.44|46
1721894420000|2024-07-25 08:00:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1721894430000|2024-07-25 08:00:30|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|1
1721894440000|2024-07-25 08:00:40|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|2
1721894450000|2024-07-25 08:00:50|||||||||1
1721894460000|2024-07-25 08:01:00|||||||||4
1721894470000|2024-07-25 08:01:10|||||||||30
1721894480000|2024-07-25 08:01:20|||||||||2
1721894490000|2024-07-25 08:01:30|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|9
1721894500000|2024-07-25 08:01:40|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|11
1721894510000|2024-07-25 08:01:50|||||||||1
1721894520000|2024-07-25 08:02:00|||||||||5
1721894530000|2024-07-25 08:02:10|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|7
1721894540000|2024-07-25 08:02:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1721894550000|2024-07-25 08:02:30|||||||||3
1721894560000|2024-07-25 08:02:40|||||||||2
1721894570000|2024-07-25 08:02:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1721894580000|2024-07-25 08:03:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|36
1721894590000|2024-07-25 08:03:10|||||||||2
1721894600000|2024-07-25 08:03:20|||||||||1
1721894610000|2024-07-25 08:03:30|17.66|17.5|17.66|17.5|17.66|17.5|17.65|17.49|2
1721894620000|2024-07-25 08:03:40|17.65|17.49|17.65|17.49|17.7|17.54|17.65|17.49|49
1721894630000|2024-07-25 08:03:50|17.66|17.5|17.65|17.49|17.68|17.52|17.65|17.49|5
1721894640000|2024-07-25 08:04:00|||||||||2
1721894650000|2024-07-25 08:04:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1721894680000|2024-07-25 08:04:40|||||||||1
1721894690000|2024-07-25 08:04:50|||||||||1
1721894700000|2024-07-25 08:05:00|17.69|17.53|17.7|17.54|17.7|17.54|17.68|17.52|19
1721894710000|2024-07-25 08:05:10|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|0
1721894720000|2024-07-25 08:05:20|||||||||1
1721894730000|2024-07-25 08:05:30|||||||||2
1721894740000|2024-07-25 08:05:40|||||||||1
1721894750000|2024-07-25 08:05:50|||||||||1
1721894760000|2024-07-25 08:06:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1721894770000|2024-07-25 08:06:10|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|3
1721894780000|2024-07-25 08:06:20|17.74|17.58|17.71|17.55|17.74|17.58|17.7|17.54|99
1721894790000|2024-07-25 08:06:30|17.73|17.57|17.73|17.57|17.73|17.57|17.7|17.54|3
1721894800000|2024-07-25 08:06:40|17.74|17.58|17.75|17.59|17.75|17.59|17.73|17.57|0
1721894810000|2024-07-25 08:06:50|17.74|17.58|17.75|17.59|17.75|17.59|17.73|17.57|3
1721894820000|2024-07-25 08:07:00|||||||||3
1721894830000|2024-07-25 08:07:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|88
1721894840000|2024-07-25 08:07:20|||||||||9
1721894850000|2024-07-25 08:07:30|||||||||2
1721894860000|2024-07-25 08:07:40|||||||||1
1721894870000|2024-07-25 08:07:50|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|30
1721894880000|2024-07-25 08:08:00|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|2
1721894890000|2024-07-25 08:08:10|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|57
1721894900000|2024-07-25 08:08:20|||||||||1
1721894910000|2024-07-25 08:08:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|24
1721894930000|2024-07-25 08:08:50|||||||||4
1721894940000|2024-07-25 08:09:00|||||||||44
1721894950000|2024-07-25 08:09:10|||||||||1
1721894960000|2024-07-25 08:09:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|37
1721894970000|2024-07-25 08:09:30|||||||||1
1721894990000|2024-07-25 08:09:50|||||||||10
1721895000000|2024-07-25 08:10:00|||||||||18
1721895010000|2024-07-25 08:10:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|23
1721895020000|2024-07-25 08:10:20|||||||||2
1721895030000|2024-07-25 08:10:30|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|40
1721895040000|2024-07-25 08:10:40|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|14
1721895050000|2024-07-25 08:10:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1721895060000|2024-07-25 08:11:00|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|9
1721895070000|2024-07-25 08:11:10|||||||||1
1721895090000|2024-07-25 08:11:30|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|2
1721895100000|2024-07-25 08:11:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|9
1721895110000|2024-07-25 08:11:50|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|10
1721895120000|2024-07-25 08:12:00|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|6
1721895130000|2024-07-25 08:12:10|||||||||1
1721895140000|2024-07-25 08:12:20|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|124
1721895170000|2024-07-25 08:12:50|||||||||1
1721895180000|2024-07-25 08:13:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|6
1721895190000|2024-07-25 08:13:10|17.74|17.58|17.74|17.58|17.75|17.59|17.73|17.57|0
1721895200000|2024-07-25 08:13:20|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|101
1721895210000|2024-07-25 08:13:30|17.74|17.58|17.78|17.62|17.78|17.62|17.73|17.57|128
1721895220000|2024-07-25 08:13:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1721895230000|2024-07-25 08:13:50|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|10
1721895240000|2024-07-25 08:14:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|8
1721895250000|2024-07-25 08:14:10|17.8|17.64|17.83|17.67|17.83|17.67|17.8|17.64|2
1721895260000|2024-07-25 08:14:20|||||||||28
1721895270000|2024-07-25 08:14:30|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|7
1721895280000|2024-07-25 08:14:40|17.86|17.7|17.88|17.72|17.88|17.72|17.83|17.67|20
1721895290000|2024-07-25 08:14:50|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|20
1721895300000|2024-07-25 08:15:00|17.92|17.76|17.93|17.77|17.93|17.77|17.9|17.74|87
1721895310000|2024-07-25 08:15:10|||||||||9
1721895320000|2024-07-25 08:15:20|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|213
1721895330000|2024-07-25 08:15:30|18.02|17.86|17.98|17.82|18.02|17.86|17.97|17.81|36
1721895340000|2024-07-25 08:15:40|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|46
1721895350000|2024-07-25 08:15:50|18|17.84|18.02|17.86|18.02|17.86|18|17.84|35
1721895360000|2024-07-25 08:16:00|||||||||3
1721895370000|2024-07-25 08:16:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1721895380000|2024-07-25 08:16:20|18|17.84|18|17.84|18|17.84|17.98|17.82|17
1721895390000|2024-07-25 08:16:30|17.98|17.82|17.97|17.81|18.02|17.86|17.97|17.81|22
1721895400000|2024-07-25 08:16:40|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|29
1721895410000|2024-07-25 08:16:50|18|17.84|17.98|17.82|18.02|17.86|17.98|17.82|10
1721895420000|2024-07-25 08:17:00|||||||||1
1721895430000|2024-07-25 08:17:10|18.02|17.86|18.02|17.86|18.02|17.86|17.98|17.82|23
1721895440000|2024-07-25 08:17:20|17.99|17.83|17.98|17.82|18.02|17.86|17.98|17.82|23
1721895450000|2024-07-25 08:17:30|18|17.84|18.02|17.86|18.02|17.86|18|17.84|48
1721895460000|2024-07-25 08:17:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1721895470000|2024-07-25 08:17:50|18|17.84|17.98|17.82|18.02|17.86|17.98|17.82|4
1721895480000|2024-07-25 08:18:00|18|17.84|17.98|17.82|18.02|17.86|17.98|17.82|5
1721895490000|2024-07-25 08:18:10|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|2
1721895500000|2024-07-25 08:18:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1721895510000|2024-07-25 08:18:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|28
1721895520000|2024-07-25 08:18:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1721895530000|2024-07-25 08:18:50|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|1
1721895540000|2024-07-25 08:19:00|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|32
1721895550000|2024-07-25 08:19:10|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|0
1721895560000|2024-07-25 08:19:20|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|5
1721895570000|2024-07-25 08:19:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1721895580000|2024-07-25 08:19:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1721895590000|2024-07-25 08:19:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|40
1721895600000|2024-07-25 08:20:00|17.91|17.75|17.88|17.72|17.91|17.75|17.88|17.72|51
1721895610000|2024-07-25 08:20:10|||||||||2
1721895620000|2024-07-25 08:20:20|||||||||1
1721895630000|2024-07-25 08:20:30|||||||||22
1721895640000|2024-07-25 08:20:40|||||||||2
1721895650000|2024-07-25 08:20:50|||||||||2
1721895670000|2024-07-25 08:21:10|||||||||8
1721895680000|2024-07-25 08:21:20|||||||||2
1721895690000|2024-07-25 08:21:30|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|2
1721895700000|2024-07-25 08:21:40|||||||||24
1721895710000|2024-07-25 08:21:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|35
1721895720000|2024-07-25 08:22:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|11
1721895730000|2024-07-25 08:22:10|17.85|17.69|17.85|17.69|17.88|17.72|17.85|17.69|49
1721895740000|2024-07-25 08:22:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1721895800000|2024-07-25 08:23:20|||||||||3
1721895810000|2024-07-25 08:23:30|17.87|17.71|17.83|17.67|17.88|17.72|17.83|17.67|14
1721895830000|2024-07-25 08:23:50|17.87|17.71|17.87|17.71|17.88|17.72|17.85|17.69|10
1721895840000|2024-07-25 08:24:00|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|5
1721895880000|2024-07-25 08:24:40|||||||||16
1721895920000|2024-07-25 08:25:20|||||||||10
1721895930000|2024-07-25 08:25:30|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|9
1721895940000|2024-07-25 08:25:40|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|7
1721895960000|2024-07-25 08:26:00|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|0
1721895970000|2024-07-25 08:26:10|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|0
1721895980000|2024-07-25 08:26:20|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|26
1721895990000|2024-07-25 08:26:30|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|29
1721896000000|2024-07-25 08:26:40|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|0
1721896010000|2024-07-25 08:26:50|17.69|17.53|17.69|17.53|17.7|17.54|17.66|17.5|19
1721896020000|2024-07-25 08:27:00|17.68|17.52|17.7|17.54|17.7|17.54|17.66|17.5|1
1721896030000|2024-07-25 08:27:10|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|0
1721896050000|2024-07-25 08:27:30|17.68|17.52|17.68|17.52|17.69|17.53|17.66|17.5|14
1721896060000|2024-07-25 08:27:40|17.69|17.53|17.65|17.49|17.7|17.54|17.65|17.49|5
1721896070000|2024-07-25 08:27:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|5
1721896080000|2024-07-25 08:28:00|17.69|17.53|17.68|17.52|17.7|17.54|17.65|17.49|7
1721896090000|2024-07-25 08:28:10|17.69|17.53|17.7|17.54|17.7|17.54|17.68|17.52|0
1721896100000|2024-07-25 08:28:20|||||||||1
1721896110000|2024-07-25 08:28:30|||||||||2
1721896150000|2024-07-25 08:29:10|17.66|17.5|17.69|17.53|17.7|17.54|17.66|17.5|0
1721896160000|2024-07-25 08:29:20|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|6
1721896190000|2024-07-25 08:29:50|||||||||2
1721896200000|2024-07-25 08:30:00|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|24
1721896210000|2024-07-25 08:30:10|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|26
1721896220000|2024-07-25 08:30:20|||||||||2
1721896240000|2024-07-25 08:30:40|||||||||82
1721896260000|2024-07-25 08:31:00|||||||||2
1721896270000|2024-07-25 08:31:10|||||||||27
1721896280000|2024-07-25 08:31:20|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|86
1721896300000|2024-07-25 08:31:40|||||||||3
1721896310000|2024-07-25 08:31:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|20
1721896330000|2024-07-25 08:32:10|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|63
1721896340000|2024-07-25 08:32:20|||||||||30
1721896360000|2024-07-25 08:32:40|17.54|17.38|17.56|17.4|17.56|17.4|17.52|17.36|24
1721896370000|2024-07-25 08:32:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1721896380000|2024-07-25 08:33:00|||||||||1
1721896400000|2024-07-25 08:33:20|17.54|17.38|17.56|17.4|17.56|17.4|17.53|17.37|1
1721896410000|2024-07-25 08:33:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|6
1721896420000|2024-07-25 08:33:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1721896470000|2024-07-25 08:34:30|||||||||5
1721896480000|2024-07-25 08:34:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1721896490000|2024-07-25 08:34:50|17.51|17.35|17.47|17.31|17.51|17.35|17.46|17.3|36
1721896500000|2024-07-25 08:35:00|17.49|17.33|17.47|17.31|17.51|17.35|17.47|17.31|3
1721896510000|2024-07-25 08:35:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1721896540000|2024-07-25 08:35:40|17.56|17.4|17.56|17.4|17.56|17.4|17.51|17.35|25
1721896550000|2024-07-25 08:35:50|||||||||10
1721896560000|2024-07-25 08:36:00|||||||||1
1721896570000|2024-07-25 08:36:10|||||||||4
1721896590000|2024-07-25 08:36:30|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1721896600000|2024-07-25 08:36:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|2
1721896610000|2024-07-25 08:36:50|17.6|17.44|17.58|17.42|17.61|17.45|17.58|17.42|15
1721896620000|2024-07-25 08:37:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|0
1721896630000|2024-07-25 08:37:10|17.6|17.44|17.56|17.4|17.61|17.45|17.56|17.4|29
1721896640000|2024-07-25 08:37:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1721896650000|2024-07-25 08:37:30|17.6|17.44|17.56|17.4|17.61|17.45|17.56|17.4|7
1721896660000|2024-07-25 08:37:40|17.54|17.38|17.52|17.36|17.56|17.4|17.52|17.36|17
1721896680000|2024-07-25 08:38:00|||||||||3
1721896690000|2024-07-25 08:38:10|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|0
1721896700000|2024-07-25 08:38:20|||||||||1
1721896730000|2024-07-25 08:38:50|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|1
1721896770000|2024-07-25 08:39:30|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|34
1721896780000|2024-07-25 08:39:40|17.54|17.38|17.52|17.36|17.56|17.4|17.52|17.36|13
1721896790000|2024-07-25 08:39:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|43
1721896800000|2024-07-25 08:40:00|||||||||34
1721896810000|2024-07-25 08:40:10|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|79
1721896830000|2024-07-25 08:40:30|||||||||1
1721896840000|2024-07-25 08:40:40|||||||||1
1721896850000|2024-07-25 08:40:50|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1721896880000|2024-07-25 08:41:20|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|21
1721896900000|2024-07-25 08:41:40|||||||||1
1721896910000|2024-07-25 08:41:50|||||||||2
1721896920000|2024-07-25 08:42:00|||||||||1
1721896960000|2024-07-25 08:42:40|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|47
1721896970000|2024-07-25 08:42:50|17.47|17.31|17.47|17.31|17.49|17.33|17.47|17.31|5
1721896980000|2024-07-25 08:43:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|4
1721897000000|2024-07-25 08:43:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|20
1721897010000|2024-07-25 08:43:30|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|4
1721897070000|2024-07-25 08:44:30|||||||||2
1721897080000|2024-07-25 08:44:40|||||||||5
1721897090000|2024-07-25 08:44:50|||||||||10
1721897100000|2024-07-25 08:45:00|||||||||2
1721897110000|2024-07-25 08:45:10|17.51|17.35|17.52|17.36|17.52|17.36|17.49|17.33|2
1721897150000|2024-07-25 08:45:50|||||||||1
1721897160000|2024-07-25 08:46:00|||||||||41
1721897170000|2024-07-25 08:46:10|||||||||6
1721897180000|2024-07-25 08:46:20|||||||||34
1721897190000|2024-07-25 08:46:30|||||||||5
1721897200000|2024-07-25 08:46:40|||||||||2
1721897210000|2024-07-25 08:46:50|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|33
1721897230000|2024-07-25 08:47:10|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|8
1721897240000|2024-07-25 08:47:20|||||||||7
1721897250000|2024-07-25 08:47:30|17.54|17.38|17.56|17.4|17.56|17.4|17.52|17.36|83
1721897260000|2024-07-25 08:47:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1721897280000|2024-07-25 08:48:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|5
1721897340000|2024-07-25 08:49:00|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|11
1721897350000|2024-07-25 08:49:10|17.5|17.34|17.48|17.32|17.52|17.36|17.48|17.32|18
1721897360000|2024-07-25 08:49:20|17.47|17.31|17.47|17.31|17.51|17.35|17.47|17.31|15
1721897370000|2024-07-25 08:49:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1721897380000|2024-07-25 08:49:40|||||||||5
1721897390000|2024-07-25 08:49:50|17.47|17.31|17.5|17.34|17.52|17.36|17.47|17.31|30
1721897400000|2024-07-25 08:50:00|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|0
1721897410000|2024-07-25 08:50:10|17.48|17.32|17.47|17.31|17.51|17.35|17.47|17.31|67
1721897460000|2024-07-25 08:51:00|||||||||1
1721897470000|2024-07-25 08:51:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|26
1721897480000|2024-07-25 08:51:20|||||||||101
1721897500000|2024-07-25 08:51:40|||||||||2
1721897530000|2024-07-25 08:52:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|8
1721897540000|2024-07-25 08:52:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1721897590000|2024-07-25 08:53:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|7
1721897600000|2024-07-25 08:53:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1721897610000|2024-07-25 08:53:30|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1721897670000|2024-07-25 08:54:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|53
1721897680000|2024-07-25 08:54:40|||||||||1
1721897690000|2024-07-25 08:54:50|||||||||4
1721897710000|2024-07-25 08:55:10|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|24
1721897720000|2024-07-25 08:55:20|||||||||1
1721897730000|2024-07-25 08:55:30|17.45|17.29|17.45|17.29|17.47|17.31|17.44|17.28|8
1721897740000|2024-07-25 08:55:40|17.44|17.28|17.43|17.27|17.47|17.31|17.42|17.26|26
1721897750000|2024-07-25 08:55:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|12
1721897760000|2024-07-25 08:56:00|||||||||8
1721897780000|2024-07-25 08:56:20|||||||||5
1721897800000|2024-07-25 08:56:40|||||||||2
1721897830000|2024-07-25 08:57:10|||||||||2
1721897840000|2024-07-25 08:57:20|||||||||1
1721897850000|2024-07-25 08:57:30|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|27
1721897860000|2024-07-25 08:57:40|17.45|17.29|17.44|17.28|17.45|17.29|17.43|17.27|3
1721897870000|2024-07-25 08:57:50|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|34
1721897880000|2024-07-25 08:58:00|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|6
1721897890000|2024-07-25 08:58:10|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|0
1721897930000|2024-07-25 08:58:50|||||||||4
1721897970000|2024-07-25 08:59:30|||||||||1
1721897990000|2024-07-25 08:59:50|||||||||4
1721898000000|2024-07-25 09:00:00|||||||||1
1721898010000|2024-07-25 09:00:10|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|20
1721898030000|2024-07-25 09:00:30|||||||||2
1721898040000|2024-07-25 09:00:40|||||||||1
1721898060000|2024-07-25 09:01:00|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|17
1721898090000|2024-07-25 09:01:30|||||||||5
1721898100000|2024-07-25 09:01:40|||||||||1
1721898110000|2024-07-25 09:01:50|||||||||13
1721898120000|2024-07-25 09:02:00|||||||||1
1721898130000|2024-07-25 09:02:10|||||||||1
1721898140000|2024-07-25 09:02:20|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|48
1721898190000|2024-07-25 09:03:10|||||||||15
1721898200000|2024-07-25 09:03:20|||||||||1
1721898320000|2024-07-25 09:05:20|||||||||33
1721898350000|2024-07-25 09:05:50|||||||||4
1721898370000|2024-07-25 09:06:10|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|21
1721898380000|2024-07-25 09:06:20|17.47|17.31|17.45|17.29|17.47|17.31|17.44|17.28|43
1721898390000|2024-07-25 09:06:30|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|0
1721898400000|2024-07-25 09:06:40|||||||||6
1721898420000|2024-07-25 09:07:00|||||||||7
1721898440000|2024-07-25 09:07:20|||||||||6
1721898460000|2024-07-25 09:07:40|||||||||1
1721898470000|2024-07-25 09:07:50|||||||||5
1721898490000|2024-07-25 09:08:10|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|1
1721898500000|2024-07-25 09:08:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1721898530000|2024-07-25 09:08:50|||||||||49
1721898550000|2024-07-25 09:09:10|||||||||5
1721898560000|2024-07-25 09:09:20|||||||||1
1721898570000|2024-07-25 09:09:30|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|31
1721898580000|2024-07-25 09:09:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1721898590000|2024-07-25 09:09:50|||||||||2
1721898600000|2024-07-25 09:10:00|||||||||2
1721898620000|2024-07-25 09:10:20|||||||||35
1721898640000|2024-07-25 09:10:40|||||||||1
1721898660000|2024-07-25 09:11:00|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|22
1721898670000|2024-07-25 09:11:10|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|3
1721898680000|2024-07-25 09:11:20|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|2
1721898690000|2024-07-25 09:11:30|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1721898700000|2024-07-25 09:11:40|17.43|17.27|17.43|17.27|17.44|17.28|17.42|17.26|0
1721898710000|2024-07-25 09:11:50|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|10
1721898720000|2024-07-25 09:12:00|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|0
1721898740000|2024-07-25 09:12:20|||||||||1
1721898750000|2024-07-25 09:12:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|196
1721898780000|2024-07-25 09:13:00|||||||||66
1721898790000|2024-07-25 09:13:10|||||||||8
1721898870000|2024-07-25 09:14:30|||||||||10
1721898880000|2024-07-25 09:14:40|||||||||7
1721898900000|2024-07-25 09:15:00|||||||||1
1721898910000|2024-07-25 09:15:10|||||||||47
1721898970000|2024-07-25 09:16:10|||||||||1
1721898980000|2024-07-25 09:16:20|||||||||1
1721899070000|2024-07-25 09:17:50|||||||||1
1721899160000|2024-07-25 09:19:20|||||||||1
1721899180000|2024-07-25 09:19:40|||||||||1
1721899200000|2024-07-25 09:20:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|84
1721899210000|2024-07-25 09:20:10|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|18
1721899220000|2024-07-25 09:20:20|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|21
1721899230000|2024-07-25 09:20:30|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|0
1721899240000|2024-07-25 09:20:40|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|22
1721899260000|2024-07-25 09:21:00|||||||||2
1721899270000|2024-07-25 09:21:10|||||||||40
1721899280000|2024-07-25 09:21:20|||||||||14
1721899300000|2024-07-25 09:21:40|||||||||93
1721899310000|2024-07-25 09:21:50|||||||||1
1721899340000|2024-07-25 09:22:20|||||||||1
1721899350000|2024-07-25 09:22:30|||||||||9
1721899360000|2024-07-25 09:22:40|||||||||2
1721899400000|2024-07-25 09:23:20|||||||||31
1721899410000|2024-07-25 09:23:30|||||||||8
1721899420000|2024-07-25 09:23:40|||||||||18
1721899430000|2024-07-25 09:23:50|||||||||12
1721899440000|2024-07-25 09:24:00|||||||||2
1721899490000|2024-07-25 09:24:50|||||||||3
1721899500000|2024-07-25 09:25:00|||||||||2
1721899510000|2024-07-25 09:25:10|||||||||122
1721899520000|2024-07-25 09:25:20|||||||||8
1721899530000|2024-07-25 09:25:30|||||||||3
1721899540000|2024-07-25 09:25:40|||||||||2
1721899580000|2024-07-25 09:26:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|37
1721899590000|2024-07-25 09:26:30|||||||||7
1721899710000|2024-07-25 09:28:30|||||||||3
1721899720000|2024-07-25 09:28:40|||||||||1
1721899730000|2024-07-25 09:28:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|212
1721899790000|2024-07-25 09:29:50|||||||||1
1721899810000|2024-07-25 09:30:10|||||||||49
1721899820000|2024-07-25 09:30:20|||||||||101
1721899830000|2024-07-25 09:30:30|||||||||1
1721899900000|2024-07-25 09:31:40|||||||||1
1721899930000|2024-07-25 09:32:10|17.49|17.33|17.49|17.33|17.52|17.36|17.49|17.33|10
1721899940000|2024-07-25 09:32:20|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|1
1721899960000|2024-07-25 09:32:40|||||||||1
1721899970000|2024-07-25 09:32:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1721900000000|2024-07-25 09:33:20|||||||||51
1721900010000|2024-07-25 09:33:30|||||||||36
1721900020000|2024-07-25 09:33:40|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|2
1721900030000|2024-07-25 09:33:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1721900040000|2024-07-25 09:34:00|17.57|17.41|17.53|17.37|17.57|17.41|17.52|17.36|2
1721900050000|2024-07-25 09:34:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721900080000|2024-07-25 09:34:40|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|1
1721900090000|2024-07-25 09:34:50|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1721900100000|2024-07-25 09:35:00|17.53|17.37|17.55|17.39|17.57|17.41|17.53|17.37|7
1721900110000|2024-07-25 09:35:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1721900130000|2024-07-25 09:35:30|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|9
1721900150000|2024-07-25 09:35:50|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|7
1721900200000|2024-07-25 09:36:40|||||||||5
1721900220000|2024-07-25 09:37:00|||||||||1
1721900290000|2024-07-25 09:38:10|||||||||47
1721900300000|2024-07-25 09:38:20|||||||||1
1721900310000|2024-07-25 09:38:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1721900320000|2024-07-25 09:38:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1721900330000|2024-07-25 09:38:50|||||||||5
1721900360000|2024-07-25 09:39:20|17.58|17.42|17.59|17.43|17.62|17.46|17.58|17.42|17
1721900370000|2024-07-25 09:39:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1721900380000|2024-07-25 09:39:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1721900390000|2024-07-25 09:39:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1721900400000|2024-07-25 09:40:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|55
1721900440000|2024-07-25 09:40:40|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|6
1721900580000|2024-07-25 09:43:00|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|14
1721900710000|2024-07-25 09:45:10|||||||||33
1721900740000|2024-07-25 09:45:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|28
1721900750000|2024-07-25 09:45:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|19
1721900770000|2024-07-25 09:46:10|||||||||1
1721900780000|2024-07-25 09:46:20|||||||||2
1721900900000|2024-07-25 09:48:20|||||||||1
1721900930000|2024-07-25 09:48:50|17.63|17.47|17.64|17.48|17.67|17.51|17.63|17.47|24
1721900940000|2024-07-25 09:49:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1721900950000|2024-07-25 09:49:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1721900960000|2024-07-25 09:49:20|||||||||5
1721900970000|2024-07-25 09:49:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|9
1721900980000|2024-07-25 09:49:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1721900990000|2024-07-25 09:49:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1721901000000|2024-07-25 09:50:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1721901010000|2024-07-25 09:50:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|39
1721901070000|2024-07-25 09:51:10|||||||||2
1721901080000|2024-07-25 09:51:20|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1721901090000|2024-07-25 09:51:30|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|0
1721901100000|2024-07-25 09:51:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1721901110000|2024-07-25 09:51:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1721901120000|2024-07-25 09:52:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|8
1721901130000|2024-07-25 09:52:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1721901200000|2024-07-25 09:53:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|10
1721901210000|2024-07-25 09:53:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|13
1721901290000|2024-07-25 09:54:50|||||||||4
1721901310000|2024-07-25 09:55:10|||||||||34
1721901330000|2024-07-25 09:55:30|||||||||2
1721901350000|2024-07-25 09:55:50|||||||||4
1721901410000|2024-07-25 09:56:50|||||||||13
1721901420000|2024-07-25 09:57:00|||||||||1
1721901480000|2024-07-25 09:58:00|||||||||1
1721901510000|2024-07-25 09:58:30|||||||||1
1721901530000|2024-07-25 09:58:50|||||||||20
1721901540000|2024-07-25 09:59:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|15
1721901550000|2024-07-25 09:59:10|||||||||4
1721901560000|2024-07-25 09:59:20|||||||||1
1721901600000|2024-07-25 10:00:00|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|0
1721901610000|2024-07-25 10:00:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|80
1721901620000|2024-07-25 10:00:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|1
1721901630000|2024-07-25 10:00:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1721901640000|2024-07-25 10:00:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|10
1721901650000|2024-07-25 10:00:50|||||||||2
1721901660000|2024-07-25 10:01:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1721901670000|2024-07-25 10:01:10|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|0
1721901690000|2024-07-25 10:01:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|27
1721901700000|2024-07-25 10:01:40|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|1
1721901710000|2024-07-25 10:01:50|||||||||10
1721901720000|2024-07-25 10:02:00|||||||||2
1721901760000|2024-07-25 10:02:40|||||||||12
1721901770000|2024-07-25 10:02:50|||||||||3
1721901880000|2024-07-25 10:04:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|6
1721901890000|2024-07-25 10:04:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1721901900000|2024-07-25 10:05:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|34
1721901910000|2024-07-25 10:05:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|6
1721901920000|2024-07-25 10:05:20|17.71|17.55|17.71|17.55|17.72|17.56|17.69|17.53|5
1721901930000|2024-07-25 10:05:30|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|2
1721901940000|2024-07-25 10:05:40|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|6
1721902070000|2024-07-25 10:07:50|||||||||4
1721902120000|2024-07-25 10:08:40|||||||||1
1721902130000|2024-07-25 10:08:50|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|19
1721902160000|2024-07-25 10:09:20|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|4
1721902170000|2024-07-25 10:09:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1721902190000|2024-07-25 10:09:50|||||||||3
1721902200000|2024-07-25 10:10:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1721902210000|2024-07-25 10:10:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1721902220000|2024-07-25 10:10:20|17.71|17.55|17.71|17.55|17.72|17.56|17.71|17.55|28
1721902230000|2024-07-25 10:10:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|2
1721902250000|2024-07-25 10:10:50|||||||||1
1721902270000|2024-07-25 10:11:10|||||||||1
1721902360000|2024-07-25 10:12:40|||||||||20
1721902410000|2024-07-25 10:13:30|||||||||1
1721902440000|2024-07-25 10:14:00|||||||||1
1721902450000|2024-07-25 10:14:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|7
1721902460000|2024-07-25 10:14:20|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|2
1721902470000|2024-07-25 10:14:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1721902480000|2024-07-25 10:14:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1721902500000|2024-07-25 10:15:00|17.74|17.58|17.76|17.6|17.76|17.6|17.72|17.56|15
1721902520000|2024-07-25 10:15:20|17.77|17.61|17.77|17.61|17.77|17.61|17.76|17.6|42
1721902550000|2024-07-25 10:15:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1721902600000|2024-07-25 10:16:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1721902630000|2024-07-25 10:17:10|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1721902640000|2024-07-25 10:17:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1721902650000|2024-07-25 10:17:30|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|3
1721902660000|2024-07-25 10:17:40|||||||||3
1721902670000|2024-07-25 10:17:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1721902680000|2024-07-25 10:18:00|||||||||2
1721902690000|2024-07-25 10:18:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1721902700000|2024-07-25 10:18:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|2
1721902710000|2024-07-25 10:18:30|||||||||1
1721902750000|2024-07-25 10:19:10|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|0
1721902800000|2024-07-25 10:20:00|17.74|17.58|17.74|17.58|17.76|17.6|17.74|17.58|5
1721902810000|2024-07-25 10:20:10|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|2
1721902820000|2024-07-25 10:20:20|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|3
1721902860000|2024-07-25 10:21:00|||||||||2
1721902870000|2024-07-25 10:21:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|2
1721902880000|2024-07-25 10:21:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1721902890000|2024-07-25 10:21:30|||||||||10
1721902900000|2024-07-25 10:21:40|||||||||1
1721902910000|2024-07-25 10:21:50|||||||||2
1721902930000|2024-07-25 10:22:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|38
1721902940000|2024-07-25 10:22:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|21
1721902950000|2024-07-25 10:22:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|36
1721902970000|2024-07-25 10:22:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1721902980000|2024-07-25 10:23:00|17.65|17.49|17.67|17.51|17.67|17.51|17.64|17.48|7
1721902990000|2024-07-25 10:23:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1721903000000|2024-07-25 10:23:20|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|3
1721903010000|2024-07-25 10:23:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1721903100000|2024-07-25 10:25:00|||||||||1
1721903110000|2024-07-25 10:25:10|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1721903190000|2024-07-25 10:26:30|||||||||1
1721903200000|2024-07-25 10:26:40|||||||||1
1721903220000|2024-07-25 10:27:00|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|281
1721903260000|2024-07-25 10:27:40|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|3
1721903310000|2024-07-25 10:28:30|||||||||3
1721903330000|2024-07-25 10:28:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|8
1721903360000|2024-07-25 10:29:20|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|12
1721903380000|2024-07-25 10:29:40|17.76|17.6|17.76|17.6|17.77|17.61|17.74|17.58|14
1721903390000|2024-07-25 10:29:50|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|1
1721903400000|2024-07-25 10:30:00|||||||||6
1721903410000|2024-07-25 10:30:10|||||||||32
1721903440000|2024-07-25 10:30:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|75
1721903450000|2024-07-25 10:30:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1721903480000|2024-07-25 10:31:20|||||||||1
1721903500000|2024-07-25 10:31:40|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|3
1721903520000|2024-07-25 10:32:00|17.72|17.56|17.67|17.51|17.74|17.58|17.67|17.51|69
1721903530000|2024-07-25 10:32:10|||||||||9
1721903540000|2024-07-25 10:32:20|||||||||1
1721903550000|2024-07-25 10:32:30|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|16
1721903560000|2024-07-25 10:32:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|9
1721903590000|2024-07-25 10:33:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|10
1721903600000|2024-07-25 10:33:20|17.67|17.51|17.63|17.47|17.67|17.51|17.62|17.46|39
1721903610000|2024-07-25 10:33:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|0
1721903630000|2024-07-25 10:33:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|11
1721903640000|2024-07-25 10:34:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1721903650000|2024-07-25 10:34:10|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|0
1721903660000|2024-07-25 10:34:20|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|29
1721903710000|2024-07-25 10:35:10|17.66|17.5|17.67|17.51|17.67|17.51|17.64|17.48|5
1721903740000|2024-07-25 10:35:40|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|13
1721903760000|2024-07-25 10:36:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|37
1721903780000|2024-07-25 10:36:20|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|3
1721903790000|2024-07-25 10:36:30|||||||||2
1721903800000|2024-07-25 10:36:40|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|38
1721903810000|2024-07-25 10:36:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1721903830000|2024-07-25 10:37:10|||||||||1
1721903880000|2024-07-25 10:38:00|17.76|17.6|17.76|17.6|17.76|17.6|17.74|17.58|45
1721903890000|2024-07-25 10:38:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1721903920000|2024-07-25 10:38:40|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|0
1721903940000|2024-07-25 10:39:00|||||||||3
1721903950000|2024-07-25 10:39:10|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|0
1721903970000|2024-07-25 10:39:30|17.74|17.58|17.72|17.56|17.76|17.6|17.72|17.56|1
1721903990000|2024-07-25 10:39:50|17.74|17.58|17.72|17.56|17.76|17.6|17.72|17.56|2
1721904000000|2024-07-25 10:40:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|27
1721904020000|2024-07-25 10:40:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1721904030000|2024-07-25 10:40:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1721904040000|2024-07-25 10:40:40|17.72|17.56|17.71|17.55|17.72|17.56|17.67|17.51|3
1721904050000|2024-07-25 10:40:50|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|6
1721904060000|2024-07-25 10:41:00|17.71|17.55|17.71|17.55|17.72|17.56|17.71|17.55|0
1721904070000|2024-07-25 10:41:10|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|2
1721904130000|2024-07-25 10:42:10|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|8
1721904260000|2024-07-25 10:44:20|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|45
1721904310000|2024-07-25 10:45:10|||||||||5
1721904320000|2024-07-25 10:45:20|||||||||45
1721904340000|2024-07-25 10:45:40|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|60
1721904350000|2024-07-25 10:45:50|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|3
1721904410000|2024-07-25 10:46:50|||||||||1
1721904430000|2024-07-25 10:47:10|17.69|17.53|17.72|17.56|17.72|17.56|17.67|17.51|12
1721904440000|2024-07-25 10:47:20|||||||||19
1721904450000|2024-07-25 10:47:30|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|2
1721904460000|2024-07-25 10:47:40|17.71|17.55|17.72|17.56|17.72|17.56|17.69|17.53|0
1721904540000|2024-07-25 10:49:00|||||||||6
1721904620000|2024-07-25 10:50:20|17.71|17.55|17.71|17.55|17.72|17.56|17.71|17.55|4
1721904630000|2024-07-25 10:50:30|17.72|17.56|17.69|17.53|17.72|17.56|17.67|17.51|0
1721904640000|2024-07-25 10:50:40|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|0
1721904660000|2024-07-25 10:51:00|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|1
1721904670000|2024-07-25 10:51:10|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|0
1721904680000|2024-07-25 10:51:20|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|0
1721904690000|2024-07-25 10:51:30|17.71|17.55|17.71|17.55|17.72|17.56|17.69|17.53|2
1721904700000|2024-07-25 10:51:40|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|1
1721904710000|2024-07-25 10:51:50|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|0
1721904840000|2024-07-25 10:54:00|||||||||14
1721904870000|2024-07-25 10:54:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|13
1721904880000|2024-07-25 10:54:40|||||||||1
1721904900000|2024-07-25 10:55:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1721904910000|2024-07-25 10:55:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1721904920000|2024-07-25 10:55:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|4
1721904970000|2024-07-25 10:56:10|||||||||11
1721904980000|2024-07-25 10:56:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|33
1721905030000|2024-07-25 10:57:10|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|1
1721905040000|2024-07-25 10:57:20|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|30
1721905060000|2024-07-25 10:57:40|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|10
1721905070000|2024-07-25 10:57:50|17.62|17.46|17.61|17.45|17.62|17.46|17.59|17.43|3
1721905080000|2024-07-25 10:58:00|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|6
1721905090000|2024-07-25 10:58:10|17.59|17.43|17.59|17.43|17.61|17.45|17.59|17.43|0
1721905100000|2024-07-25 10:58:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|17
1721905110000|2024-07-25 10:58:30|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|0
1721905130000|2024-07-25 10:58:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1721905150000|2024-07-25 10:59:10|||||||||7
1721905160000|2024-07-25 10:59:20|||||||||2
1721905170000|2024-07-25 10:59:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1721905180000|2024-07-25 10:59:40|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1721905190000|2024-07-25 10:59:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1721905200000|2024-07-25 11:00:00|17.62|17.46|17.62|17.46|17.62|17.46|17.59|17.43|85
1721905210000|2024-07-25 11:00:10|17.61|17.45|17.59|17.43|17.62|17.46|17.59|17.43|4
1721905220000|2024-07-25 11:00:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|9
1721905260000|2024-07-25 11:01:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|11
1721905310000|2024-07-25 11:01:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|3
1721905320000|2024-07-25 11:02:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|1
1721905330000|2024-07-25 11:02:10|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1721905340000|2024-07-25 11:02:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1721905380000|2024-07-25 11:03:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1721905390000|2024-07-25 11:03:10|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|0
1721905400000|2024-07-25 11:03:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1721905420000|2024-07-25 11:03:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1721905440000|2024-07-25 11:04:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1721905450000|2024-07-25 11:04:10|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|0
1721905460000|2024-07-25 11:04:20|17.57|17.41|17.58|17.42|17.59|17.43|17.57|17.41|1
1721905470000|2024-07-25 11:04:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1721905480000|2024-07-25 11:04:40|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|0
1721905490000|2024-07-25 11:04:50|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|2
1721905500000|2024-07-25 11:05:00|17.57|17.41|17.56|17.4|17.58|17.42|17.54|17.38|14
1721905510000|2024-07-25 11:05:10|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1721905530000|2024-07-25 11:05:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1721905540000|2024-07-25 11:05:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|15
1721905570000|2024-07-25 11:06:10|||||||||2
1721905600000|2024-07-25 11:06:40|17.5|17.34|17.49|17.33|17.52|17.36|17.49|17.33|4
1721905620000|2024-07-25 11:07:00|17.51|17.35|17.49|17.33|17.53|17.37|17.49|17.33|1
1721905670000|2024-07-25 11:07:50|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|3
1721905680000|2024-07-25 11:08:00|17.52|17.36|17.54|17.38|17.54|17.38|17.51|17.35|11
1721905690000|2024-07-25 11:08:10|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|0
1721905700000|2024-07-25 11:08:20|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|5
1721905710000|2024-07-25 11:08:30|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|4
1721905730000|2024-07-25 11:08:50|||||||||1
1721905760000|2024-07-25 11:09:20|17.52|17.36|17.49|17.33|17.54|17.38|17.49|17.33|5
1721905780000|2024-07-25 11:09:40|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|7
1721905810000|2024-07-25 11:10:10|||||||||1
1721905870000|2024-07-25 11:11:10|||||||||2
1721905890000|2024-07-25 11:11:30|||||||||1
1721905900000|2024-07-25 11:11:40|||||||||6
1721905910000|2024-07-25 11:11:50|||||||||3
1721905930000|2024-07-25 11:12:10|||||||||2
1721905950000|2024-07-25 11:12:30|||||||||5
1721905990000|2024-07-25 11:13:10|||||||||1
1721906000000|2024-07-25 11:13:20|||||||||1
1721906190000|2024-07-25 11:16:30|17.52|17.36|17.51|17.35|17.52|17.36|17.49|17.33|48
1721906200000|2024-07-25 11:16:40|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|0
1721906230000|2024-07-25 11:17:10|||||||||2
1721906240000|2024-07-25 11:17:20|||||||||1
1721906250000|2024-07-25 11:17:30|||||||||1
1721906280000|2024-07-25 11:18:00|17.56|17.4|17.57|17.41|17.57|17.41|17.54|17.38|9
1721906330000|2024-07-25 11:18:50|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|42
1721906370000|2024-07-25 11:19:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|2
1721906410000|2024-07-25 11:20:10|17.51|17.35|17.49|17.33|17.52|17.36|17.49|17.33|7
1721906430000|2024-07-25 11:20:30|17.5|17.34|17.51|17.35|17.53|17.37|17.49|17.33|4
1721906440000|2024-07-25 11:20:40|17.49|17.33|17.54|17.38|17.54|17.38|17.49|17.33|0
1721906460000|2024-07-25 11:21:00|||||||||3
1721906520000|2024-07-25 11:22:00|||||||||1
1721906530000|2024-07-25 11:22:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|107
1721906550000|2024-07-25 11:22:30|||||||||2
1721906570000|2024-07-25 11:22:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|9
1721906650000|2024-07-25 11:24:10|||||||||6
1721906680000|2024-07-25 11:24:40|||||||||2
1721906710000|2024-07-25 11:25:10|||||||||1
1721906770000|2024-07-25 11:26:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|44
1721906780000|2024-07-25 11:26:20|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1721906790000|2024-07-25 11:26:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1721906810000|2024-07-25 11:26:50|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1721906820000|2024-07-25 11:27:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1721906840000|2024-07-25 11:27:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1721906850000|2024-07-25 11:27:30|17.61|17.45|17.61|17.45|17.62|17.46|17.59|17.43|33
1721906860000|2024-07-25 11:27:40|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|1
1721906870000|2024-07-25 11:27:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1721906880000|2024-07-25 11:28:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1721906890000|2024-07-25 11:28:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1721907000000|2024-07-25 11:30:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1721907010000|2024-07-25 11:30:10|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1721907020000|2024-07-25 11:30:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|30
1721907030000|2024-07-25 11:30:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1721907040000|2024-07-25 11:30:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1721907050000|2024-07-25 11:30:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1721907060000|2024-07-25 11:31:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1721907070000|2024-07-25 11:31:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|7
1721907080000|2024-07-25 11:31:20|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|9
1721907090000|2024-07-25 11:31:30|||||||||4
1721907110000|2024-07-25 11:31:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1721907130000|2024-07-25 11:32:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|149
1721907140000|2024-07-25 11:32:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|27
1721907150000|2024-07-25 11:32:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|13
1721907160000|2024-07-25 11:32:40|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|1
1721907170000|2024-07-25 11:32:50|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|2
1721907190000|2024-07-25 11:33:10|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|2
1721907200000|2024-07-25 11:33:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|18
1721907210000|2024-07-25 11:33:30|||||||||4
1721907220000|2024-07-25 11:33:40|17.58|17.42|17.59|17.43|17.59|17.43|17.57|17.41|1
1721907230000|2024-07-25 11:33:50|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1721907240000|2024-07-25 11:34:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1721907260000|2024-07-25 11:34:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1721907270000|2024-07-25 11:34:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1721907280000|2024-07-25 11:34:40|||||||||7
1721907300000|2024-07-25 11:35:00|17.56|17.4|17.57|17.41|17.57|17.41|17.54|17.38|6
1721907310000|2024-07-25 11:35:10|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|38
1721907320000|2024-07-25 11:35:20|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|6
1721907330000|2024-07-25 11:35:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1721907340000|2024-07-25 11:35:40|17.58|17.42|17.58|17.42|17.59|17.43|17.57|17.41|1
1721907360000|2024-07-25 11:36:00|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|0
1721907370000|2024-07-25 11:36:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|3
1721907420000|2024-07-25 11:37:00|17.62|17.46|17.61|17.45|17.62|17.46|17.59|17.43|17
1721907430000|2024-07-25 11:37:10|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|8
1721907440000|2024-07-25 11:37:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1721907450000|2024-07-25 11:37:30|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|1
1721907460000|2024-07-25 11:37:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1721907470000|2024-07-25 11:37:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1721907480000|2024-07-25 11:38:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1721907510000|2024-07-25 11:38:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|15
1721907530000|2024-07-25 11:38:50|17.56|17.4|17.57|17.41|17.57|17.41|17.54|17.38|8
1721907540000|2024-07-25 11:39:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|19
1721907550000|2024-07-25 11:39:10|||||||||37
1721907600000|2024-07-25 11:40:00|17.52|17.36|17.49|17.33|17.53|17.37|17.49|17.33|30
1721907610000|2024-07-25 11:40:10|||||||||31
1721907620000|2024-07-25 11:40:20|||||||||7
1721907660000|2024-07-25 11:41:00|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|69
1721907680000|2024-07-25 11:41:20|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|98
1721907690000|2024-07-25 11:41:30|17.45|17.29|17.44|17.28|17.49|17.33|17.44|17.28|7
1721907700000|2024-07-25 11:41:40|||||||||15
1721907710000|2024-07-25 11:41:50|17.46|17.3|17.44|17.28|17.47|17.31|17.44|17.28|57
1721907720000|2024-07-25 11:42:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|30
1721907730000|2024-07-25 11:42:10|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|0
1721907770000|2024-07-25 11:42:50|||||||||43
1721907790000|2024-07-25 11:43:10|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|49
1721907800000|2024-07-25 11:43:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1721907830000|2024-07-25 11:43:50|||||||||7
1721907850000|2024-07-25 11:44:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|32
1721907860000|2024-07-25 11:44:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721907870000|2024-07-25 11:44:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1721907880000|2024-07-25 11:44:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1721907890000|2024-07-25 11:44:50|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|0
1721907900000|2024-07-25 11:45:00|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|0
1721907910000|2024-07-25 11:45:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|204
1721907920000|2024-07-25 11:45:20|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|3
1721907930000|2024-07-25 11:45:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1721907960000|2024-07-25 11:46:00|17.44|17.28|17.44|17.28|17.45|17.29|17.44|17.28|1
1721907970000|2024-07-25 11:46:10|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|2
1721907980000|2024-07-25 11:46:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|43
1721907990000|2024-07-25 11:46:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|10
1721908000000|2024-07-25 11:46:40|17.49|17.33|17.49|17.33|17.49|17.33|17.45|17.29|8
1721908010000|2024-07-25 11:46:50|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|8
1721908020000|2024-07-25 11:47:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|12
1721908040000|2024-07-25 11:47:20|||||||||7
1721908060000|2024-07-25 11:47:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1721908070000|2024-07-25 11:47:50|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|52
1721908130000|2024-07-25 11:48:50|||||||||5
1721908140000|2024-07-25 11:49:00|17.52|17.36|17.49|17.33|17.54|17.38|17.49|17.33|51
1721908150000|2024-07-25 11:49:10|17.52|17.36|17.5|17.34|17.52|17.36|17.49|17.33|2
1721908160000|2024-07-25 11:49:20|17.49|17.33|17.54|17.38|17.54|17.38|17.49|17.33|2
1721908170000|2024-07-25 11:49:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|6
1721908190000|2024-07-25 11:49:50|||||||||4
1721908200000|2024-07-25 11:50:00|17.49|17.33|17.54|17.38|17.54|17.38|17.49|17.33|4
1721908210000|2024-07-25 11:50:10|17.52|17.36|17.51|17.35|17.54|17.38|17.51|17.35|15
1721908220000|2024-07-25 11:50:20|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|1
1721908230000|2024-07-25 11:50:30|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|6
1721908250000|2024-07-25 11:50:50|||||||||10
1721908270000|2024-07-25 11:51:10|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|9
1721908280000|2024-07-25 11:51:20|||||||||3
1721908290000|2024-07-25 11:51:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|0
1721908300000|2024-07-25 11:51:40|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|8
1721908310000|2024-07-25 11:51:50|||||||||2
1721908320000|2024-07-25 11:52:00|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|1
1721908330000|2024-07-25 11:52:10|||||||||2
1721908340000|2024-07-25 11:52:20|||||||||1
1721908400000|2024-07-25 11:53:20|||||||||10
1721908410000|2024-07-25 11:53:30|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|37
1721908440000|2024-07-25 11:54:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1721908450000|2024-07-25 11:54:10|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|1
1721908460000|2024-07-25 11:54:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|5
1721908470000|2024-07-25 11:54:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|4
1721908480000|2024-07-25 11:54:40|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|2
1721908490000|2024-07-25 11:54:50|17.5|17.34|17.52|17.36|17.54|17.38|17.5|17.34|4
1721908500000|2024-07-25 11:55:00|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|48
1721908510000|2024-07-25 11:55:10|||||||||9
1721908520000|2024-07-25 11:55:20|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|22
1721908530000|2024-07-25 11:55:30|||||||||5
1721908540000|2024-07-25 11:55:40|||||||||3
1721908550000|2024-07-25 11:55:50|||||||||1
1721908570000|2024-07-25 11:56:10|||||||||2
1721908620000|2024-07-25 11:57:00|17.51|17.35|17.49|17.33|17.54|17.38|17.49|17.33|18
1721908630000|2024-07-25 11:57:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1721908640000|2024-07-25 11:57:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1721908680000|2024-07-25 11:58:00|||||||||22
1721908750000|2024-07-25 11:59:10|||||||||1
1721908780000|2024-07-25 11:59:40|||||||||1
1721908800000|2024-07-25 12:00:00|||||||||43
1721908820000|2024-07-25 12:00:20|||||||||1
1721908830000|2024-07-25 12:00:30|||||||||1
1721908840000|2024-07-25 12:00:40|||||||||157
1721908850000|2024-07-25 12:00:50|||||||||2
1721908860000|2024-07-25 12:01:00|||||||||1
1721908880000|2024-07-25 12:01:20|||||||||1
1721908890000|2024-07-25 12:01:30|||||||||1
1721908910000|2024-07-25 12:01:50|||||||||4
1721908930000|2024-07-25 12:02:10|||||||||1
1721908940000|2024-07-25 12:02:20|||||||||1
1721908950000|2024-07-25 12:02:30|||||||||1
1721908960000|2024-07-25 12:02:40|||||||||2
1721908980000|2024-07-25 12:03:00|17.5|17.34|17.5|17.34|17.5|17.34|17.49|17.33|17
1721908990000|2024-07-25 12:03:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1721909000000|2024-07-25 12:03:20|||||||||2
1721909020000|2024-07-25 12:03:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|11
1721909030000|2024-07-25 12:03:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1721909040000|2024-07-25 12:04:00|17.47|17.31|17.45|17.29|17.49|17.33|17.45|17.29|11
1721909050000|2024-07-25 12:04:10|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|3
1721909070000|2024-07-25 12:04:30|||||||||3
1721909090000|2024-07-25 12:04:50|||||||||2
1721909100000|2024-07-25 12:05:00|||||||||1
1721909110000|2024-07-25 12:05:10|||||||||50
1721909130000|2024-07-25 12:05:30|17.47|17.31|17.49|17.33|17.49|17.33|17.45|17.29|15
1721909140000|2024-07-25 12:05:40|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|2
1721909150000|2024-07-25 12:05:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1721909160000|2024-07-25 12:06:00|||||||||1
1721909170000|2024-07-25 12:06:10|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|12
1721909190000|2024-07-25 12:06:30|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|4
1721909210000|2024-07-25 12:06:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|16
1721909220000|2024-07-25 12:07:00|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|3
1721909230000|2024-07-25 12:07:10|||||||||5
1721909250000|2024-07-25 12:07:30|||||||||10
1721909260000|2024-07-25 12:07:40|||||||||1
1721909280000|2024-07-25 12:08:00|||||||||1
1721909300000|2024-07-25 12:08:20|||||||||1
1721909310000|2024-07-25 12:08:30|||||||||1
1721909320000|2024-07-25 12:08:40|||||||||1
1721909340000|2024-07-25 12:09:00|||||||||1
1721909350000|2024-07-25 12:09:10|||||||||6
1721909360000|2024-07-25 12:09:20|||||||||9
1721909390000|2024-07-25 12:09:50|||||||||1
1721909400000|2024-07-25 12:10:00|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|35
1721909410000|2024-07-25 12:10:10|||||||||1
1721909420000|2024-07-25 12:10:20|||||||||40
1721909430000|2024-07-25 12:10:30|||||||||2
1721909440000|2024-07-25 12:10:40|||||||||1
1721909460000|2024-07-25 12:11:00|||||||||1
1721909480000|2024-07-25 12:11:20|||||||||2
1721909500000|2024-07-25 12:11:40|||||||||1
1721909510000|2024-07-25 12:11:50|||||||||1
1721909530000|2024-07-25 12:12:10|||||||||1
1721909550000|2024-07-25 12:12:30|||||||||3
1721909570000|2024-07-25 12:12:50|||||||||1
1721909600000|2024-07-25 12:13:20|||||||||1
1721909620000|2024-07-25 12:13:40|||||||||5
1721909630000|2024-07-25 12:13:50|||||||||1
1721909640000|2024-07-25 12:14:00|||||||||3
1721909650000|2024-07-25 12:14:10|||||||||1
1721909670000|2024-07-25 12:14:30|||||||||1
1721909690000|2024-07-25 12:14:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1721909700000|2024-07-25 12:15:00|||||||||1
1721909710000|2024-07-25 12:15:10|||||||||40
1721909720000|2024-07-25 12:15:20|||||||||3
1721909740000|2024-07-25 12:15:40|||||||||3
1721909750000|2024-07-25 12:15:50|||||||||5
1721909770000|2024-07-25 12:16:10|||||||||1
1721909780000|2024-07-25 12:16:20|||||||||1
1721909800000|2024-07-25 12:16:40|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|34
1721909810000|2024-07-25 12:16:50|17.47|17.31|17.5|17.34|17.5|17.34|17.45|17.29|17
1721909850000|2024-07-25 12:17:30|||||||||2
1721909870000|2024-07-25 12:17:50|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|1
1721909880000|2024-07-25 12:18:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1721909890000|2024-07-25 12:18:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|23
1721909900000|2024-07-25 12:18:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1721909910000|2024-07-25 12:18:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1721909920000|2024-07-25 12:18:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1721909940000|2024-07-25 12:19:00|||||||||1
1721909970000|2024-07-25 12:19:30|17.45|17.29|17.45|17.29|17.49|17.33|17.45|17.29|32
1721909980000|2024-07-25 12:19:40|17.47|17.31|17.45|17.29|17.49|17.33|17.45|17.29|70
1721909990000|2024-07-25 12:19:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1721910010000|2024-07-25 12:20:10|||||||||34
1721910030000|2024-07-25 12:20:30|||||||||1
1721910040000|2024-07-25 12:20:40|||||||||1
1721910050000|2024-07-25 12:20:50|||||||||2
1721910070000|2024-07-25 12:21:10|||||||||4
1721910080000|2024-07-25 12:21:20|||||||||2
1721910090000|2024-07-25 12:21:30|||||||||1
1721910100000|2024-07-25 12:21:40|||||||||1
1721910130000|2024-07-25 12:22:10|||||||||1
1721910150000|2024-07-25 12:22:30|||||||||1
1721910160000|2024-07-25 12:22:40|||||||||1
1721910170000|2024-07-25 12:22:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|8
1721910180000|2024-07-25 12:23:00|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|21
1721910190000|2024-07-25 12:23:10|||||||||1
1721910210000|2024-07-25 12:23:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1721910230000|2024-07-25 12:23:50|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|35
1721910240000|2024-07-25 12:24:00|||||||||1
1721910260000|2024-07-25 12:24:20|||||||||1
1721910290000|2024-07-25 12:24:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|1
1721910300000|2024-07-25 12:25:00|||||||||2
1721910310000|2024-07-25 12:25:10|||||||||5
1721910330000|2024-07-25 12:25:30|||||||||1
1721910360000|2024-07-25 12:26:00|||||||||2
1721910370000|2024-07-25 12:26:10|||||||||1
1721910390000|2024-07-25 12:26:30|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|43
1721910410000|2024-07-25 12:26:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|6
1721910420000|2024-07-25 12:27:00|||||||||1
1721910430000|2024-07-25 12:27:10|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|18
1721910440000|2024-07-25 12:27:20|||||||||5
1721910450000|2024-07-25 12:27:30|||||||||4
1721910460000|2024-07-25 12:27:40|||||||||1
1721910480000|2024-07-25 12:28:00|||||||||2
1721910510000|2024-07-25 12:28:30|||||||||1
1721910530000|2024-07-25 12:28:50|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|19
1721910540000|2024-07-25 12:29:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1721910550000|2024-07-25 12:29:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1721910560000|2024-07-25 12:29:20|||||||||2
1721910570000|2024-07-25 12:29:30|||||||||2
1721910580000|2024-07-25 12:29:40|||||||||1
1721910590000|2024-07-25 12:29:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|7
1721910600000|2024-07-25 12:30:00|17.5|17.34|17.56|17.4|17.59|17.43|17.5|17.34|166
1721910610000|2024-07-25 12:30:10|17.57|17.41|17.5|17.34|17.57|17.41|17.45|17.29|146
1721910620000|2024-07-25 12:30:20|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|51
1721910630000|2024-07-25 12:30:30|17.45|17.29|17.45|17.29|17.5|17.34|17.45|17.29|71
1721910640000|2024-07-25 12:30:40|17.46|17.3|17.36|17.2|17.46|17.3|17.36|17.2|113
1721910650000|2024-07-25 12:30:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|10
1721910660000|2024-07-25 12:31:00|17.35|17.19|17.31|17.15|17.35|17.19|17.26|17.1|119
1721910670000|2024-07-25 12:31:10|17.27|17.11|17.27|17.11|17.27|17.11|17.26|17.1|16
1721910680000|2024-07-25 12:31:20|17.26|17.1|17.26|17.1|17.27|17.11|17.26|17.1|9
1721910690000|2024-07-25 12:31:30|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|59
1721910700000|2024-07-25 12:31:40|17.3|17.14|17.33|17.17|17.36|17.2|17.3|17.14|64
1721910710000|2024-07-25 12:31:50|17.35|17.19|17.33|17.17|17.36|17.2|17.33|17.17|22
1721910720000|2024-07-25 12:32:00|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|9
1721910730000|2024-07-25 12:32:10|17.31|17.15|17.31|17.15|17.32|17.16|17.31|17.15|0
1721910740000|2024-07-25 12:32:20|||||||||1
1721910750000|2024-07-25 12:32:30|17.3|17.14|17.31|17.15|17.31|17.15|17.28|17.12|76
1721910760000|2024-07-25 12:32:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|21
1721910770000|2024-07-25 12:32:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|4
1721910780000|2024-07-25 12:33:00|||||||||5
1721910790000|2024-07-25 12:33:10|||||||||1
1721910800000|2024-07-25 12:33:20|17.32|17.16|17.31|17.15|17.33|17.17|17.31|17.15|134
1721910810000|2024-07-25 12:33:30|||||||||22
1721910820000|2024-07-25 12:33:40|17.33|17.17|17.32|17.16|17.33|17.17|17.31|17.15|3
1721910830000|2024-07-25 12:33:50|17.31|17.15|17.36|17.2|17.36|17.2|17.31|17.15|19
1721910850000|2024-07-25 12:34:10|17.35|17.19|17.33|17.17|17.35|17.19|17.32|17.16|11
1721910860000|2024-07-25 12:34:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1721910870000|2024-07-25 12:34:30|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|2
1721910880000|2024-07-25 12:34:40|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|2
1721910890000|2024-07-25 12:34:50|17.35|17.19|17.36|17.2|17.36|17.2|17.33|17.17|63
1721910900000|2024-07-25 12:35:00|17.35|17.19|17.36|17.2|17.36|17.2|17.35|17.19|1
1721910910000|2024-07-25 12:35:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|26
1721910920000|2024-07-25 12:35:20|||||||||1
1721910930000|2024-07-25 12:35:30|||||||||1
1721910940000|2024-07-25 12:35:40|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|2
1721910950000|2024-07-25 12:35:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1721910960000|2024-07-25 12:36:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|59
1721910970000|2024-07-25 12:36:10|||||||||1
1721910980000|2024-07-25 12:36:20|||||||||12
1721910990000|2024-07-25 12:36:30|17.25|17.09|17.28|17.12|17.28|17.12|17.23|17.07|35
1721911000000|2024-07-25 12:36:40|17.26|17.1|17.23|17.07|17.28|17.12|17.23|17.07|3
1721911010000|2024-07-25 12:36:50|17.26|17.1|17.26|17.1|17.28|17.12|17.26|17.1|19
1721911020000|2024-07-25 12:37:00|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|2
1721911030000|2024-07-25 12:37:10|17.26|17.1|17.26|17.1|17.27|17.11|17.26|17.1|3
1721911040000|2024-07-25 12:37:20|||||||||12
1721911050000|2024-07-25 12:37:30|||||||||2
1721911060000|2024-07-25 12:37:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|22
1721911070000|2024-07-25 12:37:50|17.21|17.05|17.21|17.05|17.21|17.05|17.18|17.02|32
1721911080000|2024-07-25 12:38:00|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|9
1721911090000|2024-07-25 12:38:10|||||||||11
1721911100000|2024-07-25 12:38:20|||||||||1
1721911110000|2024-07-25 12:38:30|17.13|16.97|17.13|16.97|17.18|17.02|17.13|16.97|33
1721911120000|2024-07-25 12:38:40|||||||||11
1721911130000|2024-07-25 12:38:50|||||||||2
1721911140000|2024-07-25 12:39:00|17.18|17.02|17.18|17.02|17.21|17.05|17.18|17.02|77
1721911160000|2024-07-25 12:39:20|||||||||2
1721911170000|2024-07-25 12:39:30|17.21|17.05|17.22|17.06|17.23|17.07|17.21|17.05|104
1721911180000|2024-07-25 12:39:40|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|0
1721911190000|2024-07-25 12:39:50|||||||||1
1721911200000|2024-07-25 12:40:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|68
1721911210000|2024-07-25 12:40:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|6
1721911230000|2024-07-25 12:40:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|88
1721911240000|2024-07-25 12:40:40|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|22
1721911250000|2024-07-25 12:40:50|17.19|17.03|17.18|17.02|17.23|17.07|17.18|17.02|11
1721911260000|2024-07-25 12:41:00|||||||||3
1721911270000|2024-07-25 12:41:10|||||||||1
1721911280000|2024-07-25 12:41:20|||||||||21
1721911290000|2024-07-25 12:41:30|||||||||2
1721911310000|2024-07-25 12:41:50|17.21|17.05|17.21|17.05|17.21|17.05|17.18|17.02|14
1721911320000|2024-07-25 12:42:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1721911330000|2024-07-25 12:42:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|6
1721911340000|2024-07-25 12:42:20|17.18|17.02|17.18|17.02|17.18|17.02|17.17|17.01|7
1721911350000|2024-07-25 12:42:30|||||||||1
1721911360000|2024-07-25 12:42:40|||||||||5
1721911370000|2024-07-25 12:42:50|||||||||5
1721911380000|2024-07-25 12:43:00|||||||||2
1721911390000|2024-07-25 12:43:10|||||||||1
1721911400000|2024-07-25 12:43:20|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|7
1721911420000|2024-07-25 12:43:40|||||||||2
1721911440000|2024-07-25 12:44:00|||||||||2
1721911450000|2024-07-25 12:44:10|||||||||2
1721911460000|2024-07-25 12:44:20|||||||||2
1721911470000|2024-07-25 12:44:30|17.14|16.98|17.18|17.02|17.18|17.02|17.14|16.98|44
1721911490000|2024-07-25 12:44:50|||||||||1
1721911500000|2024-07-25 12:45:00|17.16|17|17.18|17.02|17.18|17.02|17.16|17|13
1721911510000|2024-07-25 12:45:10|17.16|17|17.18|17.02|17.18|17.02|17.16|17|3
1721911520000|2024-07-25 12:45:20|17.16|17|17.13|16.97|17.18|17.02|17.13|16.97|13
1721911530000|2024-07-25 12:45:30|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|25
1721911540000|2024-07-25 12:45:40|||||||||30
1721911550000|2024-07-25 12:45:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|26
1721911560000|2024-07-25 12:46:00|17.16|17|17.18|17.02|17.18|17.02|17.16|17|11
1721911570000|2024-07-25 12:46:10|||||||||2
1721911580000|2024-07-25 12:46:20|17.16|17|17.18|17.02|17.18|17.02|17.16|17|0
1721911590000|2024-07-25 12:46:30|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|6
1721911600000|2024-07-25 12:46:40|||||||||1
1721911610000|2024-07-25 12:46:50|||||||||7
1721911640000|2024-07-25 12:47:20|||||||||1
1721911650000|2024-07-25 12:47:30|||||||||2
1721911660000|2024-07-25 12:47:40|||||||||1
1721911670000|2024-07-25 12:47:50|||||||||1
1721911680000|2024-07-25 12:48:00|||||||||5
1721911690000|2024-07-25 12:48:10|17.15|16.99|17.13|16.97|17.18|17.02|17.13|16.97|26
1721911700000|2024-07-25 12:48:20|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|33
1721911710000|2024-07-25 12:48:30|17.16|17|17.18|17.02|17.18|17.02|17.16|17|2
1721911730000|2024-07-25 12:48:50|||||||||1
1721911740000|2024-07-25 12:49:00|||||||||1
1721911750000|2024-07-25 12:49:10|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|4
1721911760000|2024-07-25 12:49:20|||||||||1
1721911770000|2024-07-25 12:49:30|||||||||1
1721911790000|2024-07-25 12:49:50|||||||||2
1721911800000|2024-07-25 12:50:00|||||||||1
1721911810000|2024-07-25 12:50:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|24
1721911820000|2024-07-25 12:50:20|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|6
1721911830000|2024-07-25 12:50:30|17.2|17.04|17.21|17.05|17.21|17.05|17.18|17.02|11
1721911840000|2024-07-25 12:50:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1721911850000|2024-07-25 12:50:50|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|0
1721911860000|2024-07-25 12:51:00|||||||||1
1721911870000|2024-07-25 12:51:10|||||||||3
1721911880000|2024-07-25 12:51:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1721911890000|2024-07-25 12:51:30|||||||||9
1721911900000|2024-07-25 12:51:40|17.2|17.04|17.21|17.05|17.21|17.05|17.18|17.02|16
1721911910000|2024-07-25 12:51:50|||||||||3
1721911920000|2024-07-25 12:52:00|||||||||3
1721911940000|2024-07-25 12:52:20|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|1
1721911950000|2024-07-25 12:52:30|17.21|17.05|17.18|17.02|17.22|17.06|17.18|17.02|280
1721911960000|2024-07-25 12:52:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1721911970000|2024-07-25 12:52:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|73
1721911990000|2024-07-25 12:53:10|||||||||1
1721912010000|2024-07-25 12:53:30|||||||||1
1721912030000|2024-07-25 12:53:50|||||||||1
1721912040000|2024-07-25 12:54:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|14
1721912050000|2024-07-25 12:54:10|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|51
1721912060000|2024-07-25 12:54:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1721912070000|2024-07-25 12:54:30|||||||||3
1721912080000|2024-07-25 12:54:40|||||||||4
1721912090000|2024-07-25 12:54:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|112
1721912100000|2024-07-25 12:55:00|17.08|16.92|17.08|16.92|17.09|16.93|17.08|16.92|33
1721912110000|2024-07-25 12:55:10|||||||||31
1721912120000|2024-07-25 12:55:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|7
1721912130000|2024-07-25 12:55:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|16
1721912140000|2024-07-25 12:55:40|17.09|16.93|17.09|16.93|17.09|16.93|17.08|16.92|1
1721912150000|2024-07-25 12:55:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1721912160000|2024-07-25 12:56:00|||||||||13
1721912170000|2024-07-25 12:56:10|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|20
1721912180000|2024-07-25 12:56:20|||||||||1
1721912200000|2024-07-25 12:56:40|||||||||1
1721912220000|2024-07-25 12:57:00|||||||||2
1721912230000|2024-07-25 12:57:10|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|39
1721912250000|2024-07-25 12:57:30|||||||||2
1721912260000|2024-07-25 12:57:40|17.11|16.95|17.09|16.93|17.13|16.97|17.09|16.93|2
1721912270000|2024-07-25 12:57:50|||||||||1
1721912290000|2024-07-25 12:58:10|||||||||2
1721912300000|2024-07-25 12:58:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|3
1721912310000|2024-07-25 12:58:30|||||||||1
1721912320000|2024-07-25 12:58:40|||||||||6
1721912330000|2024-07-25 12:58:50|||||||||1
1721912350000|2024-07-25 12:59:10|||||||||1
1721912360000|2024-07-25 12:59:20|||||||||1
1721912370000|2024-07-25 12:59:30|||||||||1
1721912380000|2024-07-25 12:59:40|||||||||3
1721912390000|2024-07-25 12:59:50|||||||||1
1721912400000|2024-07-25 13:00:00|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|4
1721912410000|2024-07-25 13:00:10|||||||||18
1721912430000|2024-07-25 13:00:30|||||||||1
1721912440000|2024-07-25 13:00:40|||||||||4
1721912450000|2024-07-25 13:00:50|||||||||2
1721912470000|2024-07-25 13:01:10|||||||||1
1721912490000|2024-07-25 13:01:30|||||||||2
1721912500000|2024-07-25 13:01:40|||||||||1
1721912520000|2024-07-25 13:02:00|||||||||1
1721912540000|2024-07-25 13:02:20|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|84
1721912550000|2024-07-25 13:02:30|||||||||1
1721912560000|2024-07-25 13:02:40|||||||||2
1721912570000|2024-07-25 13:02:50|||||||||1
1721912580000|2024-07-25 13:03:00|||||||||1
1721912590000|2024-07-25 13:03:10|||||||||2
1721912610000|2024-07-25 13:03:30|||||||||4
1721912620000|2024-07-25 13:03:40|||||||||9
1721912630000|2024-07-25 13:03:50|||||||||2
1721912640000|2024-07-25 13:04:00|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|13
1721912650000|2024-07-25 13:04:10|||||||||1
1721912660000|2024-07-25 13:04:20|||||||||1
1721912680000|2024-07-25 13:04:40|||||||||14
1721912690000|2024-07-25 13:04:50|||||||||9
1721912700000|2024-07-25 13:05:00|17.15|16.99|17.18|17.02|17.18|17.02|17.13|16.97|14
1721912710000|2024-07-25 13:05:10|||||||||42
1721912720000|2024-07-25 13:05:20|17.16|17|17.18|17.02|17.18|17.02|17.14|16.98|5
1721912730000|2024-07-25 13:05:30|||||||||1
1721912740000|2024-07-25 13:05:40|||||||||2
1721912770000|2024-07-25 13:06:10|||||||||2
1721912780000|2024-07-25 13:06:20|17.17|17.01|17.13|16.97|17.17|17.01|17.13|16.97|8
1721912790000|2024-07-25 13:06:30|||||||||1
1721912810000|2024-07-25 13:06:50|||||||||24
1721912820000|2024-07-25 13:07:00|||||||||1
1721912830000|2024-07-25 13:07:10|||||||||3
1721912840000|2024-07-25 13:07:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|9
1721912850000|2024-07-25 13:07:30|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1721912860000|2024-07-25 13:07:40|||||||||2
1721912870000|2024-07-25 13:07:50|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1721912880000|2024-07-25 13:08:00|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|13
1721912890000|2024-07-25 13:08:10|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|73
1721912900000|2024-07-25 13:08:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1721912910000|2024-07-25 13:08:30|17.11|16.95|17.09|16.93|17.13|16.97|17.09|16.93|7
1721912920000|2024-07-25 13:08:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|7
1721912930000|2024-07-25 13:08:50|17.11|16.95|17.09|16.93|17.13|16.97|17.09|16.93|1
1721912940000|2024-07-25 13:09:00|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|2
1721912950000|2024-07-25 13:09:10|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|2
1721912960000|2024-07-25 13:09:20|||||||||5
1721912980000|2024-07-25 13:09:40|||||||||12
1721912990000|2024-07-25 13:09:50|||||||||1
1721913000000|2024-07-25 13:10:00|||||||||1
1721913010000|2024-07-25 13:10:10|||||||||43
1721913020000|2024-07-25 13:10:20|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|27
1721913030000|2024-07-25 13:10:30|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|3
1721913040000|2024-07-25 13:10:40|17.11|16.95|17.09|16.93|17.13|16.97|17.09|16.93|4
1721913050000|2024-07-25 13:10:50|||||||||1
1721913070000|2024-07-25 13:11:10|||||||||1
1721913090000|2024-07-25 13:11:30|||||||||1
1721913100000|2024-07-25 13:11:40|||||||||1
1721913120000|2024-07-25 13:12:00|||||||||2
1721913130000|2024-07-25 13:12:10|||||||||15
1721913140000|2024-07-25 13:12:20|||||||||2
1721913150000|2024-07-25 13:12:30|||||||||1
1721913160000|2024-07-25 13:12:40|||||||||2
1721913170000|2024-07-25 13:12:50|||||||||15
1721913180000|2024-07-25 13:13:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|38
1721913190000|2024-07-25 13:13:10|||||||||7
1721913200000|2024-07-25 13:13:20|||||||||1
1721913220000|2024-07-25 13:13:40|||||||||10
1721913230000|2024-07-25 13:13:50|17.11|16.95|17.09|16.93|17.13|16.97|17.09|16.93|38
1721913240000|2024-07-25 13:14:00|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|30
1721913250000|2024-07-25 13:14:10|||||||||5
1721913260000|2024-07-25 13:14:20|||||||||5
1721913270000|2024-07-25 13:14:30|||||||||1
1721913280000|2024-07-25 13:14:40|||||||||46
1721913300000|2024-07-25 13:15:00|||||||||3
1721913310000|2024-07-25 13:15:10|||||||||95
1721913330000|2024-07-25 13:15:30|17.08|16.92|17.04|16.88|17.08|16.92|17.04|16.88|52
1721913340000|2024-07-25 13:15:40|||||||||3
1721913350000|2024-07-25 13:15:50|||||||||9
1721913360000|2024-07-25 13:16:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|98
1721913370000|2024-07-25 13:16:10|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|1
1721913380000|2024-07-25 13:16:20|||||||||1
1721913390000|2024-07-25 13:16:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|42
1721913400000|2024-07-25 13:16:40|17.06|16.9|17.04|16.88|17.08|16.92|17.04|16.88|3
1721913410000|2024-07-25 13:16:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1721913420000|2024-07-25 13:17:00|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|34
1721913440000|2024-07-25 13:17:20|||||||||1
1721913450000|2024-07-25 13:17:30|||||||||220
1721913460000|2024-07-25 13:17:40|||||||||119
1721913470000|2024-07-25 13:17:50|||||||||3
1721913480000|2024-07-25 13:18:00|||||||||9
1721913490000|2024-07-25 13:18:10|||||||||1
1721913500000|2024-07-25 13:18:20|||||||||11
1721913520000|2024-07-25 13:18:40|||||||||4
1721913540000|2024-07-25 13:19:00|||||||||1
1721913560000|2024-07-25 13:19:20|||||||||1
1721913570000|2024-07-25 13:19:30|||||||||2
1721913580000|2024-07-25 13:19:40|17.01|16.85|16.99|16.83|17.03|16.87|16.99|16.83|279
1721913590000|2024-07-25 13:19:50|||||||||4
1721913600000|2024-07-25 13:20:00|||||||||2
1721913620000|2024-07-25 13:20:20|||||||||2
1721913630000|2024-07-25 13:20:30|||||||||1
1721913650000|2024-07-25 13:20:50|||||||||2
1721913660000|2024-07-25 13:21:00|||||||||2
1721913670000|2024-07-25 13:21:10|||||||||2
1721913680000|2024-07-25 13:21:20|||||||||5
1721913690000|2024-07-25 13:21:30|||||||||31
1721913710000|2024-07-25 13:21:50|||||||||1
1721913720000|2024-07-25 13:22:00|||||||||2
1721913730000|2024-07-25 13:22:10|||||||||9
1721913750000|2024-07-25 13:22:30|||||||||2
1721913760000|2024-07-25 13:22:40|||||||||1
1721913770000|2024-07-25 13:22:50|||||||||2
1721913790000|2024-07-25 13:23:10|||||||||1
1721913800000|2024-07-25 13:23:20|||||||||1
1721913810000|2024-07-25 13:23:30|||||||||1
1721913820000|2024-07-25 13:23:40|||||||||1
1721913830000|2024-07-25 13:23:50|||||||||12
1721913840000|2024-07-25 13:24:00|||||||||36
1721913850000|2024-07-25 13:24:10|||||||||2
1721913860000|2024-07-25 13:24:20|||||||||24
1721913870000|2024-07-25 13:24:30|||||||||3
1721913880000|2024-07-25 13:24:40|||||||||9
1721913900000|2024-07-25 13:25:00|17.02|16.86|17.04|16.88|17.04|16.88|16.99|16.83|27
1721913910000|2024-07-25 13:25:10|17.03|16.87|16.99|16.83|17.04|16.88|16.99|16.83|4
1721913920000|2024-07-25 13:25:20|17.01|16.85|16.99|16.83|17.04|16.88|16.99|16.83|3
1721913930000|2024-07-25 13:25:30|||||||||3
1721913940000|2024-07-25 13:25:40|||||||||3
1721913950000|2024-07-25 13:25:50|||||||||4
1721913970000|2024-07-25 13:26:10|||||||||3
1721913990000|2024-07-25 13:26:30|||||||||2
1721914010000|2024-07-25 13:26:50|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|50
1721914020000|2024-07-25 13:27:00|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|18
1721914030000|2024-07-25 13:27:10|||||||||1
1721914060000|2024-07-25 13:27:40|||||||||1
1721914080000|2024-07-25 13:28:00|||||||||22
1721914090000|2024-07-25 13:28:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|1
1721914100000|2024-07-25 13:28:20|16.97|16.81|16.97|16.81|16.99|16.83|16.96|16.8|18
1721914110000|2024-07-25 13:28:30|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|10
1721914120000|2024-07-25 13:28:40|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|14
1721914130000|2024-07-25 13:28:50|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|19
1721914140000|2024-07-25 13:29:00|||||||||1
1721914150000|2024-07-25 13:29:10|||||||||5
1721914160000|2024-07-25 13:29:20|||||||||11
1721914180000|2024-07-25 13:29:40|||||||||43
1721914190000|2024-07-25 13:29:50|||||||||11
1721914200000|2024-07-25 13:30:00|17.03|16.87|17.04|16.88|17.04|16.88|16.99|16.83|282
1721914210000|2024-07-25 13:30:10|||||||||34
1721914220000|2024-07-25 13:30:20|||||||||14
1721914230000|2024-07-25 13:30:30|17.01|16.85|17.04|16.88|17.04|16.88|17.01|16.85|54
1721914240000|2024-07-25 13:30:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|21
1721914250000|2024-07-25 13:30:50|||||||||8
1721914260000|2024-07-25 13:31:00|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|50
1721914270000|2024-07-25 13:31:10|17.09|16.93|17.04|16.88|17.09|16.93|17.04|16.88|277
1721914280000|2024-07-25 13:31:20|||||||||37
1721914290000|2024-07-25 13:31:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|20
1721914300000|2024-07-25 13:31:40|17.03|16.87|17.04|16.88|17.04|16.88|17.03|16.87|53
1721914310000|2024-07-25 13:31:50|17.06|16.9|17.04|16.88|17.08|16.92|17.04|16.88|26
1721914320000|2024-07-25 13:32:00|17.08|16.92|17.04|16.88|17.09|16.93|17.04|16.88|113
1721914330000|2024-07-25 13:32:10|||||||||30
1721914340000|2024-07-25 13:32:20|17.03|16.87|17.03|16.87|17.04|16.88|17.03|16.87|22
1721914350000|2024-07-25 13:32:30|||||||||8
1721914360000|2024-07-25 13:32:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|236
1721914370000|2024-07-25 13:32:50|17.03|16.87|16.99|16.83|17.03|16.87|16.99|16.83|93
1721914380000|2024-07-25 13:33:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|5
1721914390000|2024-07-25 13:33:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|17
1721914400000|2024-07-25 13:33:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|92
1721914410000|2024-07-25 13:33:30|||||||||6
1721914420000|2024-07-25 13:33:40|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|117
1721914430000|2024-07-25 13:33:50|||||||||47
1721914440000|2024-07-25 13:34:00|||||||||10
1721914450000|2024-07-25 13:34:10|||||||||37
1721914460000|2024-07-25 13:34:20|||||||||86
1721914470000|2024-07-25 13:34:30|17.13|16.97|17.12|16.96|17.13|16.97|17.08|16.92|64
1721914480000|2024-07-25 13:34:40|17.08|16.92|17.08|16.92|17.08|16.92|17.07|16.91|46
1721914490000|2024-07-25 13:34:50|||||||||11
1721914500000|2024-07-25 13:35:00|||||||||17
1721914510000|2024-07-25 13:35:10|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|28
1721914520000|2024-07-25 13:35:20|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|89
1721914530000|2024-07-25 13:35:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|9
1721914540000|2024-07-25 13:35:40|||||||||9
1721914550000|2024-07-25 13:35:50|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|82
1721914560000|2024-07-25 13:36:00|17.13|16.97|17.13|16.97|17.13|16.97|17.12|16.96|198
1721914570000|2024-07-25 13:36:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|68
1721914580000|2024-07-25 13:36:20|||||||||11
1721914590000|2024-07-25 13:36:30|||||||||14
1721914600000|2024-07-25 13:36:40|||||||||10
1721914610000|2024-07-25 13:36:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|164
1721914620000|2024-07-25 13:37:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|144
1721914630000|2024-07-25 13:37:10|17.13|16.97|17.12|16.96|17.13|16.97|17.12|16.96|42
1721914640000|2024-07-25 13:37:20|17.08|16.92|17.08|16.92|17.12|16.96|17.08|16.92|27
1721914650000|2024-07-25 13:37:30|||||||||29
1721914660000|2024-07-25 13:37:40|||||||||49
1721914670000|2024-07-25 13:37:50|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|24
1721914680000|2024-07-25 13:38:00|17.17|17.01|17.12|16.96|17.17|17.01|17.12|16.96|31
1721914690000|2024-07-25 13:38:10|17.13|16.97|17.13|16.97|17.17|17.01|17.12|16.96|118
1721914700000|2024-07-25 13:38:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|44
1721914710000|2024-07-25 13:38:30|17.13|16.97|17.13|16.97|17.17|17.01|17.13|16.97|71
1721914720000|2024-07-25 13:38:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|27
1721914730000|2024-07-25 13:38:50|||||||||12
1721914740000|2024-07-25 13:39:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|20
1721914750000|2024-07-25 13:39:10|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|129
1721914760000|2024-07-25 13:39:20|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|22
1721914770000|2024-07-25 13:39:30|||||||||2
1721914780000|2024-07-25 13:39:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|59
1721914790000|2024-07-25 13:39:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|19
1721914800000|2024-07-25 13:40:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|25
1721914810000|2024-07-25 13:40:10|17.17|17.01|17.17|17.01|17.18|17.02|17.17|17.01|11
1721914820000|2024-07-25 13:40:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|16
1721914830000|2024-07-25 13:40:30|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|3
1721914840000|2024-07-25 13:40:40|17.12|16.96|17.12|16.96|17.13|16.97|17.12|16.96|6
1721914850000|2024-07-25 13:40:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|72
1721914860000|2024-07-25 13:41:00|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|6
1721914870000|2024-07-25 13:41:10|||||||||4
1721914880000|2024-07-25 13:41:20|17.12|16.96|17.12|16.96|17.13|16.97|17.08|16.92|59
1721914890000|2024-07-25 13:41:30|17.13|16.97|17.08|16.92|17.13|16.97|17.08|16.92|64
1721914900000|2024-07-25 13:41:40|17.12|16.96|17.08|16.92|17.12|16.96|17.08|16.92|4
1721914910000|2024-07-25 13:41:50|||||||||11
1721914920000|2024-07-25 13:42:00|||||||||76
1721914930000|2024-07-25 13:42:10|17.04|16.88|17.04|16.88|17.04|16.88|17.03|16.87|10
1721914940000|2024-07-25 13:42:20|17.03|16.87|17.08|16.92|17.08|16.92|17.03|16.87|47
1721914970000|2024-07-25 13:42:50|||||||||36
1721914980000|2024-07-25 13:43:00|||||||||9
1721914990000|2024-07-25 13:43:10|||||||||10
1721915000000|2024-07-25 13:43:20|||||||||2
1721915010000|2024-07-25 13:43:30|||||||||2
1721915020000|2024-07-25 13:43:40|||||||||11
1721915030000|2024-07-25 13:43:50|||||||||11
1721915040000|2024-07-25 13:44:00|||||||||1
1721915050000|2024-07-25 13:44:10|||||||||7
1721915060000|2024-07-25 13:44:20|17.03|16.87|17.08|16.92|17.08|16.92|17.03|16.87|228
1721915070000|2024-07-25 13:44:30|17.03|16.87|17.08|16.92|17.08|16.92|17.03|16.87|31
1721915080000|2024-07-25 13:44:40|||||||||5
1721915090000|2024-07-25 13:44:50|||||||||41
1721915100000|2024-07-25 13:45:00|||||||||5
1721915110000|2024-07-25 13:45:10|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|46
1721915120000|2024-07-25 13:45:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|66
1721915130000|2024-07-25 13:45:30|||||||||4
1721915140000|2024-07-25 13:45:40|||||||||70
1721915160000|2024-07-25 13:46:00|||||||||4
1721915170000|2024-07-25 13:46:10|||||||||9
1721915180000|2024-07-25 13:46:20|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|13
1721915190000|2024-07-25 13:46:30|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|5
1721915200000|2024-07-25 13:46:40|17.13|16.97|17.17|17.01|17.17|17.01|17.13|16.97|30
1721915210000|2024-07-25 13:46:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|113
1721915220000|2024-07-25 13:47:00|17.17|17.01|17.13|16.97|17.17|17.01|17.13|16.97|29
1721915230000|2024-07-25 13:47:10|||||||||4
1721915240000|2024-07-25 13:47:20|17.17|17.01|17.17|17.01|17.18|17.02|17.17|17.01|54
1721915250000|2024-07-25 13:47:30|||||||||1
1721915260000|2024-07-25 13:47:40|17.13|16.97|17.12|16.96|17.13|16.97|17.12|16.96|53
1721915270000|2024-07-25 13:47:50|17.08|16.92|17.08|16.92|17.12|16.96|17.08|16.92|223
1721915280000|2024-07-25 13:48:00|17.1|16.94|17.13|16.97|17.13|16.97|17.08|16.92|63
1721915290000|2024-07-25 13:48:10|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|26
1721915300000|2024-07-25 13:48:20|||||||||11
1721915310000|2024-07-25 13:48:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|25
1721915320000|2024-07-25 13:48:40|||||||||6
1721915330000|2024-07-25 13:48:50|17.13|16.97|17.13|16.97|17.17|17.01|17.13|16.97|109
1721915340000|2024-07-25 13:49:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|36
1721915350000|2024-07-25 13:49:10|17.13|16.97|17.13|16.97|17.17|17.01|17.13|16.97|13
1721915360000|2024-07-25 13:49:20|17.12|16.96|17.12|16.96|17.13|16.97|17.08|16.92|28
1721915370000|2024-07-25 13:49:30|17.13|16.97|17.08|16.92|17.13|16.97|17.08|16.92|27
1721915380000|2024-07-25 13:49:40|||||||||12
1721915390000|2024-07-25 13:49:50|||||||||74
1721915400000|2024-07-25 13:50:00|||||||||83
1721915410000|2024-07-25 13:50:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|16
1721915420000|2024-07-25 13:50:20|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|11
1721915430000|2024-07-25 13:50:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|185
1721915440000|2024-07-25 13:50:40|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|90
1721915450000|2024-07-25 13:50:50|||||||||26
1721915460000|2024-07-25 13:51:00|17.09|16.93|17.09|16.93|17.13|16.97|17.09|16.93|68
1721915470000|2024-07-25 13:51:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1721915480000|2024-07-25 13:51:20|17.09|16.93|17.11|16.95|17.13|16.97|17.09|16.93|33
1721915490000|2024-07-25 13:51:30|17.09|16.93|17.09|16.93|17.13|16.97|17.09|16.93|115
1721915500000|2024-07-25 13:51:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|125
1721915510000|2024-07-25 13:51:50|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|95
1721915520000|2024-07-25 13:52:00|17.09|16.93|17.09|16.93|17.09|16.93|17.08|16.92|3
1721915530000|2024-07-25 13:52:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|3
1721915540000|2024-07-25 13:52:20|||||||||44
1721915550000|2024-07-25 13:52:30|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|9
1721915560000|2024-07-25 13:52:40|||||||||11
1721915570000|2024-07-25 13:52:50|||||||||11
1721915580000|2024-07-25 13:53:00|||||||||38
1721915590000|2024-07-25 13:53:10|||||||||26
1721915600000|2024-07-25 13:53:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|31
1721915610000|2024-07-25 13:53:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1721915620000|2024-07-25 13:53:40|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|13
1721915630000|2024-07-25 13:53:50|||||||||4
1721915640000|2024-07-25 13:54:00|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|150
1721915650000|2024-07-25 13:54:10|||||||||5
1721915660000|2024-07-25 13:54:20|||||||||6
1721915670000|2024-07-25 13:54:30|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|50
1721915680000|2024-07-25 13:54:40|||||||||19
1721915690000|2024-07-25 13:54:50|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|5
1721915700000|2024-07-25 13:55:00|||||||||8
1721915710000|2024-07-25 13:55:10|||||||||8
1721915720000|2024-07-25 13:55:20|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|44
1721915730000|2024-07-25 13:55:30|||||||||1
1721915740000|2024-07-25 13:55:40|||||||||9
1721915760000|2024-07-25 13:56:00|||||||||2
1721915770000|2024-07-25 13:56:10|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|39
1721915780000|2024-07-25 13:56:20|||||||||2
1721915790000|2024-07-25 13:56:30|||||||||27
1721915800000|2024-07-25 13:56:40|||||||||2
1721915810000|2024-07-25 13:56:50|||||||||4
1721915820000|2024-07-25 13:57:00|||||||||28
1721915830000|2024-07-25 13:57:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|14
1721915840000|2024-07-25 13:57:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1721915850000|2024-07-25 13:57:30|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|23
1721915860000|2024-07-25 13:57:40|17.18|17.02|17.22|17.06|17.22|17.06|17.18|17.02|4
1721915870000|2024-07-25 13:57:50|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|23
1721915880000|2024-07-25 13:58:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|8
1721915890000|2024-07-25 13:58:10|17.27|17.11|17.27|17.11|17.27|17.11|17.23|17.07|58
1721915900000|2024-07-25 13:58:20|||||||||1
1721915910000|2024-07-25 13:58:30|||||||||1
1721915920000|2024-07-25 13:58:40|||||||||39
1721915930000|2024-07-25 13:58:50|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|196
1721915940000|2024-07-25 13:59:00|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|90
1721915950000|2024-07-25 13:59:10|17.27|17.11|17.22|17.06|17.27|17.11|17.22|17.06|51
1721915960000|2024-07-25 13:59:20|17.18|17.02|17.22|17.06|17.22|17.06|17.18|17.02|241
1721915970000|2024-07-25 13:59:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|122
1721915980000|2024-07-25 13:59:40|||||||||2
1721915990000|2024-07-25 13:59:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|39
1721916000000|2024-07-25 14:00:00|17.23|17.07|17.27|17.11|17.27|17.11|17.22|17.06|24
1721916010000|2024-07-25 14:00:10|17.23|17.07|17.27|17.11|17.3|17.14|17.23|17.07|113
1721916020000|2024-07-25 14:00:20|||||||||24
1721916030000|2024-07-25 14:00:30|17.29|17.13|17.32|17.16|17.32|17.16|17.27|17.11|58
1721916040000|2024-07-25 14:00:40|17.27|17.11|17.27|17.11|17.3|17.14|17.27|17.11|48
1721916050000|2024-07-25 14:00:50|17.32|17.16|17.32|17.16|17.32|17.16|17.27|17.11|86
1721916060000|2024-07-25 14:01:00|||||||||3
1721916070000|2024-07-25 14:01:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|139
1721916080000|2024-07-25 14:01:20|17.32|17.16|17.27|17.11|17.32|17.16|17.27|17.11|13
1721916090000|2024-07-25 14:01:30|||||||||3
1721916100000|2024-07-25 14:01:40|17.28|17.12|17.32|17.16|17.32|17.16|17.27|17.11|32
1721916110000|2024-07-25 14:01:50|||||||||101
1721916120000|2024-07-25 14:02:00|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|80
1721916130000|2024-07-25 14:02:10|17.37|17.21|17.36|17.2|17.37|17.21|17.35|17.19|71
1721916140000|2024-07-25 14:02:20|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|13
1721916150000|2024-07-25 14:02:30|17.4|17.24|17.4|17.24|17.4|17.24|17.37|17.21|106
1721916160000|2024-07-25 14:02:40|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|57
1721916170000|2024-07-25 14:02:50|||||||||10
1721916180000|2024-07-25 14:03:00|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|25
1721916190000|2024-07-25 14:03:10|||||||||118
1721916200000|2024-07-25 14:03:20|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|120
1721916210000|2024-07-25 14:03:30|||||||||10
1721916220000|2024-07-25 14:03:40|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|74
1721916230000|2024-07-25 14:03:50|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|67
1721916240000|2024-07-25 14:04:00|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|74
1721916250000|2024-07-25 14:04:10|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|73
1721916260000|2024-07-25 14:04:20|17.51|17.35|17.55|17.39|17.55|17.39|17.51|17.35|50
1721916270000|2024-07-25 14:04:30|||||||||5
1721916280000|2024-07-25 14:04:40|||||||||12
1721916290000|2024-07-25 14:04:50|||||||||40
1721916300000|2024-07-25 14:05:00|17.6|17.44|17.6|17.44|17.6|17.44|17.55|17.39|194
1721916310000|2024-07-25 14:05:10|17.59|17.43|17.6|17.44|17.6|17.44|17.57|17.41|78
1721916320000|2024-07-25 14:05:20|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|72
1721916330000|2024-07-25 14:05:30|||||||||8
1721916340000|2024-07-25 14:05:40|17.6|17.44|17.59|17.43|17.6|17.44|17.55|17.39|159
1721916350000|2024-07-25 14:05:50|17.6|17.44|17.6|17.44|17.6|17.44|17.55|17.39|190
1721916360000|2024-07-25 14:06:00|17.58|17.42|17.6|17.44|17.6|17.44|17.56|17.4|44
1721916370000|2024-07-25 14:06:10|||||||||5
1721916380000|2024-07-25 14:06:20|||||||||6
1721916390000|2024-07-25 14:06:30|||||||||13
1721916400000|2024-07-25 14:06:40|||||||||60
1721916410000|2024-07-25 14:06:50|||||||||62
1721916420000|2024-07-25 14:07:00|||||||||1
1721916430000|2024-07-25 14:07:10|||||||||18
1721916440000|2024-07-25 14:07:20|||||||||62
1721916450000|2024-07-25 14:07:30|||||||||2
1721916460000|2024-07-25 14:07:40|||||||||35
1721916470000|2024-07-25 14:07:50|||||||||218
1721916480000|2024-07-25 14:08:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|138
1721916500000|2024-07-25 14:08:20|||||||||4
1721916510000|2024-07-25 14:08:30|||||||||7
1721916520000|2024-07-25 14:08:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|187
1721916530000|2024-07-25 14:08:50|||||||||3
1721916540000|2024-07-25 14:09:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|104
1721916550000|2024-07-25 14:09:10|17.7|17.54|17.74|17.58|17.74|17.58|17.7|17.54|252
1721916560000|2024-07-25 14:09:20|||||||||41
1721916570000|2024-07-25 14:09:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|54
1721916580000|2024-07-25 14:09:40|17.7|17.54|17.74|17.58|17.74|17.58|17.69|17.53|36
1721916590000|2024-07-25 14:09:50|17.7|17.54|17.69|17.53|17.74|17.58|17.69|17.53|146
1721916600000|2024-07-25 14:10:00|||||||||47
1721916610000|2024-07-25 14:10:10|17.74|17.58|17.72|17.56|17.74|17.58|17.7|17.54|209
1721916620000|2024-07-25 14:10:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|58
1721916630000|2024-07-25 14:10:30|||||||||4
1721916640000|2024-07-25 14:10:40|||||||||15
1721916650000|2024-07-25 14:10:50|||||||||2
1721916660000|2024-07-25 14:11:00|17.79|17.63|17.74|17.58|17.79|17.63|17.74|17.58|30
1721916670000|2024-07-25 14:11:10|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|53
1721916680000|2024-07-25 14:11:20|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|62
1721916690000|2024-07-25 14:11:30|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|41
1721916700000|2024-07-25 14:11:40|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|109
1721916710000|2024-07-25 14:11:50|17.82|17.66|17.79|17.63|17.82|17.66|17.79|17.63|16
1721916720000|2024-07-25 14:12:00|||||||||30
1721916730000|2024-07-25 14:12:10|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|452
1721916740000|2024-07-25 14:12:20|17.75|17.59|17.74|17.58|17.79|17.63|17.74|17.58|96
1721916750000|2024-07-25 14:12:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|134
1721916760000|2024-07-25 14:12:40|17.82|17.66|17.8|17.64|17.84|17.68|17.8|17.64|293
1721916770000|2024-07-25 14:12:50|17.84|17.68|17.84|17.68|17.84|17.68|17.82|17.66|85
1721916780000|2024-07-25 14:13:00|||||||||20
1721916790000|2024-07-25 14:13:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|199
1721916800000|2024-07-25 14:13:20|17.84|17.68|17.84|17.68|17.84|17.68|17.8|17.64|185
1721916810000|2024-07-25 14:13:30|||||||||72
1721916820000|2024-07-25 14:13:40|17.89|17.73|17.84|17.68|17.89|17.73|17.84|17.68|180
1721916830000|2024-07-25 14:13:50|||||||||7
1721916840000|2024-07-25 14:14:00|||||||||21
1721916850000|2024-07-25 14:14:10|||||||||10
1721916860000|2024-07-25 14:14:20|17.8|17.64|17.84|17.68|17.84|17.68|17.8|17.64|206
1721916870000|2024-07-25 14:14:30|17.8|17.64|17.79|17.63|17.84|17.68|17.79|17.63|127
1721916880000|2024-07-25 14:14:40|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|524
1721916890000|2024-07-25 14:14:50|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|114
1721916900000|2024-07-25 14:15:00|||||||||74
1721916910000|2024-07-25 14:15:10|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|322
1721916920000|2024-07-25 14:15:20|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|21
1721916930000|2024-07-25 14:15:30|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|167
1721916940000|2024-07-25 14:15:40|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|91
1721916950000|2024-07-25 14:15:50|||||||||13
1721916960000|2024-07-25 14:16:00|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|126
1721916970000|2024-07-25 14:16:10|17.69|17.53|17.69|17.53|17.74|17.58|17.69|17.53|215
1721916980000|2024-07-25 14:16:20|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|115
1721916990000|2024-07-25 14:16:30|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|21
1721917000000|2024-07-25 14:16:40|17.6|17.44|17.6|17.44|17.64|17.48|17.6|17.44|157
1721917010000|2024-07-25 14:16:50|||||||||19
1721917020000|2024-07-25 14:17:00|17.59|17.43|17.55|17.39|17.6|17.44|17.55|17.39|103
1721917030000|2024-07-25 14:17:10|17.57|17.41|17.55|17.39|17.59|17.43|17.55|17.39|114
1721917040000|2024-07-25 14:17:20|||||||||3
1721917050000|2024-07-25 14:17:30|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|96
1721917060000|2024-07-25 14:17:40|||||||||4
1721917070000|2024-07-25 14:17:50|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|312
1721917080000|2024-07-25 14:18:00|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|66
1721917090000|2024-07-25 14:18:10|17.6|17.44|17.59|17.43|17.6|17.44|17.55|17.39|57
1721917100000|2024-07-25 14:18:20|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|11
1721917110000|2024-07-25 14:18:30|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|11
1721917120000|2024-07-25 14:18:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|52
1721917130000|2024-07-25 14:18:50|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|13
1721917140000|2024-07-25 14:19:00|||||||||40
1721917150000|2024-07-25 14:19:10|17.54|17.38|17.5|17.34|17.54|17.38|17.5|17.34|17
1721917160000|2024-07-25 14:19:20|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|56
1721917170000|2024-07-25 14:19:30|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|8
1721917180000|2024-07-25 14:19:40|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|21
1721917190000|2024-07-25 14:19:50|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|8
1721917200000|2024-07-25 14:20:00|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|108
1721917210000|2024-07-25 14:20:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1721917220000|2024-07-25 14:20:20|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|5
1721917230000|2024-07-25 14:20:30|17.46|17.3|17.45|17.29|17.47|17.31|17.45|17.29|17
1721917240000|2024-07-25 14:20:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|23
1721917250000|2024-07-25 14:20:50|17.5|17.34|17.5|17.34|17.5|17.34|17.47|17.31|44
1721917260000|2024-07-25 14:21:00|||||||||109
1721917270000|2024-07-25 14:21:10|||||||||180
1721917280000|2024-07-25 14:21:20|17.47|17.31|17.45|17.29|17.47|17.31|17.42|17.26|262
1721917290000|2024-07-25 14:21:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|18
1721917300000|2024-07-25 14:21:40|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|11
1721917310000|2024-07-25 14:21:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|3
1721917320000|2024-07-25 14:22:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|5
1721917330000|2024-07-25 14:22:10|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|7
1721917340000|2024-07-25 14:22:20|||||||||6
1721917350000|2024-07-25 14:22:30|17.46|17.3|17.47|17.31|17.47|17.31|17.45|17.29|12
1721917360000|2024-07-25 14:22:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|52
1721917370000|2024-07-25 14:22:50|||||||||10
1721917380000|2024-07-25 14:23:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|95
1721917390000|2024-07-25 14:23:10|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|23
1721917400000|2024-07-25 14:23:20|17.47|17.31|17.46|17.3|17.47|17.31|17.45|17.29|10
1721917410000|2024-07-25 14:23:30|17.45|17.29|17.42|17.26|17.47|17.31|17.42|17.26|83
1721917420000|2024-07-25 14:23:40|||||||||41
1721917430000|2024-07-25 14:23:50|||||||||11
1721917440000|2024-07-25 14:24:00|||||||||12
1721917450000|2024-07-25 14:24:10|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|75
1721917460000|2024-07-25 14:24:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|142
1721917470000|2024-07-25 14:24:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|11
1721917480000|2024-07-25 14:24:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|19
1721917490000|2024-07-25 14:24:50|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|26
1721917500000|2024-07-25 14:25:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|82
1721917510000|2024-07-25 14:25:10|||||||||37
1721917520000|2024-07-25 14:25:20|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|51
1721917530000|2024-07-25 14:25:30|||||||||9
1721917540000|2024-07-25 14:25:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|123
1721917550000|2024-07-25 14:25:50|||||||||39
1721917560000|2024-07-25 14:26:00|17.32|17.16|17.33|17.17|17.37|17.21|17.32|17.16|97
1721917570000|2024-07-25 14:26:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|35
1721917580000|2024-07-25 14:26:20|||||||||45
1721917590000|2024-07-25 14:26:30|||||||||22
1721917600000|2024-07-25 14:26:40|||||||||75
1721917610000|2024-07-25 14:26:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|53
1721917620000|2024-07-25 14:27:00|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|51
1721917630000|2024-07-25 14:27:10|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|44
1721917640000|2024-07-25 14:27:20|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|31
1721917650000|2024-07-25 14:27:30|||||||||34
1721917660000|2024-07-25 14:27:40|17.33|17.17|17.33|17.17|17.37|17.21|17.32|17.16|369
1721917670000|2024-07-25 14:27:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|13
1721917680000|2024-07-25 14:28:00|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|18
1721917690000|2024-07-25 14:28:10|||||||||15
1721917700000|2024-07-25 14:28:20|||||||||43
1721917710000|2024-07-25 14:28:30|||||||||8
1721917720000|2024-07-25 14:28:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|28
1721917730000|2024-07-25 14:28:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|81
1721917740000|2024-07-25 14:29:00|17.37|17.21|17.37|17.21|17.37|17.21|17.33|17.17|49
1721917750000|2024-07-25 14:29:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|31
1721917760000|2024-07-25 14:29:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|64
1721917770000|2024-07-25 14:29:30|17.28|17.12|17.32|17.16|17.32|17.16|17.28|17.12|160
1721917780000|2024-07-25 14:29:40|17.28|17.12|17.28|17.12|17.32|17.16|17.28|17.12|21
1721917790000|2024-07-25 14:29:50|||||||||12
1721917800000|2024-07-25 14:30:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|61
1721917810000|2024-07-25 14:30:10|17.35|17.19|17.37|17.21|17.38|17.22|17.33|17.17|101
1721917820000|2024-07-25 14:30:20|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|38
1721917830000|2024-07-25 14:30:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|26
1721917840000|2024-07-25 14:30:40|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|172
1721917850000|2024-07-25 14:30:50|||||||||40
1721917860000|2024-07-25 14:31:00|||||||||5
1721917870000|2024-07-25 14:31:10|||||||||33
1721917880000|2024-07-25 14:31:20|||||||||26
1721917890000|2024-07-25 14:31:30|||||||||106
1721917900000|2024-07-25 14:31:40|||||||||85
1721917910000|2024-07-25 14:31:50|||||||||10
1721917920000|2024-07-25 14:32:00|||||||||6
1721917930000|2024-07-25 14:32:10|||||||||95
1721917940000|2024-07-25 14:32:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|76
1721917950000|2024-07-25 14:32:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|20
1721917960000|2024-07-25 14:32:40|||||||||6
1721917970000|2024-07-25 14:32:50|17.24|17.08|17.28|17.12|17.28|17.12|17.23|17.07|184
1721917980000|2024-07-25 14:33:00|17.29|17.13|17.28|17.12|17.33|17.17|17.28|17.12|41
1721917990000|2024-07-25 14:33:10|||||||||19
1721918000000|2024-07-25 14:33:20|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|11
1721918010000|2024-07-25 14:33:30|||||||||83
1721918020000|2024-07-25 14:33:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|25
1721918030000|2024-07-25 14:33:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|60
1721918040000|2024-07-25 14:34:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|95
1721918050000|2024-07-25 14:34:10|||||||||8
1721918060000|2024-07-25 14:34:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|30
1721918070000|2024-07-25 14:34:30|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|54
1721918080000|2024-07-25 14:34:40|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|22
1721918090000|2024-07-25 14:34:50|||||||||105
1721918100000|2024-07-25 14:35:00|||||||||8
1721918110000|2024-07-25 14:35:10|||||||||1
1721918120000|2024-07-25 14:35:20|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|14
1721918130000|2024-07-25 14:35:30|||||||||2
1721918140000|2024-07-25 14:35:40|17.37|17.21|17.33|17.17|17.38|17.22|17.33|17.17|190
1721918150000|2024-07-25 14:35:50|||||||||23
1721918160000|2024-07-25 14:36:00|||||||||3
1721918170000|2024-07-25 14:36:10|||||||||2
1721918180000|2024-07-25 14:36:20|17.28|17.12|17.28|17.12|17.29|17.13|17.28|17.12|13
1721918190000|2024-07-25 14:36:30|17.29|17.13|17.28|17.12|17.33|17.17|17.28|17.12|32
1721918200000|2024-07-25 14:36:40|||||||||9
1721918210000|2024-07-25 14:36:50|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|16
1721918220000|2024-07-25 14:37:00|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|169
1721918230000|2024-07-25 14:37:10|||||||||2
1721918240000|2024-07-25 14:37:20|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|13
1721918250000|2024-07-25 14:37:30|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|89
1721918260000|2024-07-25 14:37:40|17.33|17.17|17.29|17.13|17.33|17.17|17.28|17.12|116
1721918270000|2024-07-25 14:37:50|17.33|17.17|17.33|17.17|17.33|17.17|17.29|17.13|85
1721918280000|2024-07-25 14:38:00|17.29|17.13|17.28|17.12|17.33|17.17|17.28|17.12|38
1721918290000|2024-07-25 14:38:10|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|12
1721918300000|2024-07-25 14:38:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|12
1721918310000|2024-07-25 14:38:30|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|58
1721918320000|2024-07-25 14:38:40|||||||||17
1721918330000|2024-07-25 14:38:50|||||||||2
1721918340000|2024-07-25 14:39:00|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|11
1721918350000|2024-07-25 14:39:10|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|46
1721918360000|2024-07-25 14:39:20|17.29|17.13|17.29|17.13|17.29|17.13|17.28|17.12|7
1721918370000|2024-07-25 14:39:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1721918380000|2024-07-25 14:39:40|||||||||15
1721918390000|2024-07-25 14:39:50|||||||||6
1721918400000|2024-07-25 14:40:00|17.37|17.21|17.33|17.17|17.38|17.22|17.33|17.17|160
1721918410000|2024-07-25 14:40:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|41
1721918420000|2024-07-25 14:40:20|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|23
1721918430000|2024-07-25 14:40:30|||||||||4
1721918440000|2024-07-25 14:40:40|||||||||9
1721918450000|2024-07-25 14:40:50|||||||||3
1721918460000|2024-07-25 14:41:00|||||||||4
1721918470000|2024-07-25 14:41:10|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|57
1721918480000|2024-07-25 14:41:20|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|16
1721918490000|2024-07-25 14:41:30|||||||||3
1721918500000|2024-07-25 14:41:40|||||||||16
1721918510000|2024-07-25 14:41:50|||||||||2
1721918520000|2024-07-25 14:42:00|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|25
1721918530000|2024-07-25 14:42:10|17.34|17.18|17.38|17.22|17.38|17.22|17.33|17.17|77
1721918540000|2024-07-25 14:42:20|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|71
1721918550000|2024-07-25 14:42:30|17.34|17.18|17.33|17.17|17.38|17.22|17.33|17.17|19
1721918560000|2024-07-25 14:42:40|||||||||2
1721918570000|2024-07-25 14:42:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|34
1721918580000|2024-07-25 14:43:00|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|27
1721918590000|2024-07-25 14:43:10|||||||||15
1721918600000|2024-07-25 14:43:20|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|25
1721918610000|2024-07-25 14:43:30|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|6
1721918620000|2024-07-25 14:43:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|71
1721918630000|2024-07-25 14:43:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|99
1721918640000|2024-07-25 14:44:00|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|41
1721918650000|2024-07-25 14:44:10|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|150
1721918660000|2024-07-25 14:44:20|||||||||2
1721918670000|2024-07-25 14:44:30|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|67
1721918680000|2024-07-25 14:44:40|||||||||5
1721918690000|2024-07-25 14:44:50|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|6
1721918700000|2024-07-25 14:45:00|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|11
1721918710000|2024-07-25 14:45:10|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|56
1721918720000|2024-07-25 14:45:20|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|231
1721918730000|2024-07-25 14:45:30|||||||||13
1721918740000|2024-07-25 14:45:40|||||||||8
1721918750000|2024-07-25 14:45:50|17.09|16.93|17.09|16.93|17.09|16.93|17.08|16.92|11
1721918760000|2024-07-25 14:46:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|202
1721918770000|2024-07-25 14:46:10|||||||||30
1721918780000|2024-07-25 14:46:20|||||||||2
1721918790000|2024-07-25 14:46:30|||||||||7
1721918800000|2024-07-25 14:46:40|||||||||41
1721918810000|2024-07-25 14:46:50|||||||||36
1721918820000|2024-07-25 14:47:00|||||||||1
1721918830000|2024-07-25 14:47:10|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|7
1721918840000|2024-07-25 14:47:20|17.22|17.06|17.18|17.02|17.22|17.06|17.18|17.02|61
1721918850000|2024-07-25 14:47:30|17.22|17.06|17.22|17.06|17.22|17.06|17.18|17.02|99
1721918860000|2024-07-25 14:47:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1721918870000|2024-07-25 14:47:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|12
1721918880000|2024-07-25 14:48:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|26
1721918890000|2024-07-25 14:48:10|17.22|17.06|17.22|17.06|17.22|17.06|17.18|17.02|53
1721918900000|2024-07-25 14:48:20|||||||||9
1721918910000|2024-07-25 14:48:30|||||||||2
1721918920000|2024-07-25 14:48:40|17.18|17.02|17.22|17.06|17.22|17.06|17.18|17.02|66
1721918930000|2024-07-25 14:48:50|||||||||1
1721918940000|2024-07-25 14:49:00|17.18|17.02|17.18|17.02|17.2|17.04|17.18|17.02|76
1721918950000|2024-07-25 14:49:10|||||||||270
1721918970000|2024-07-25 14:49:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|5
1721918980000|2024-07-25 14:49:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|14
1721918990000|2024-07-25 14:49:50|||||||||3
1721919000000|2024-07-25 14:50:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|17
1721919010000|2024-07-25 14:50:10|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|98
1721919020000|2024-07-25 14:50:20|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|138
1721919030000|2024-07-25 14:50:30|17.13|16.97|17.13|16.97|17.17|17.01|17.13|16.97|33
1721919050000|2024-07-25 14:50:50|||||||||2
1721919060000|2024-07-25 14:51:00|||||||||9
1721919070000|2024-07-25 14:51:10|||||||||4
1721919080000|2024-07-25 14:51:20|17.17|17.01|17.13|16.97|17.17|17.01|17.13|16.97|33
1721919090000|2024-07-25 14:51:30|||||||||4
1721919100000|2024-07-25 14:51:40|17.12|16.96|17.08|16.92|17.12|16.96|17.08|16.92|70
1721919130000|2024-07-25 14:52:10|||||||||1
1721919140000|2024-07-25 14:52:20|||||||||20
1721919150000|2024-07-25 14:52:30|||||||||13
1721919160000|2024-07-25 14:52:40|||||||||21
1721919170000|2024-07-25 14:52:50|||||||||30
1721919180000|2024-07-25 14:53:00|||||||||1
1721919190000|2024-07-25 14:53:10|17.04|16.88|16.99|16.83|17.04|16.88|16.99|16.83|329
1721919200000|2024-07-25 14:53:20|||||||||2
1721919210000|2024-07-25 14:53:30|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|127
1721919220000|2024-07-25 14:53:40|||||||||3
1721919230000|2024-07-25 14:53:50|||||||||55
1721919240000|2024-07-25 14:54:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|23
1721919250000|2024-07-25 14:54:10|||||||||8
1721919260000|2024-07-25 14:54:20|||||||||87
1721919270000|2024-07-25 14:54:30|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|35
1721919280000|2024-07-25 14:54:40|17.01|16.85|17.03|16.87|17.03|16.87|16.99|16.83|16
1721919290000|2024-07-25 14:54:50|17.01|16.85|17.03|16.87|17.03|16.87|16.99|16.83|33
1721919300000|2024-07-25 14:55:00|16.99|16.83|17.03|16.87|17.03|16.87|16.99|16.83|44
1721919310000|2024-07-25 14:55:10|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|7
1721919320000|2024-07-25 14:55:20|||||||||53
1721919330000|2024-07-25 14:55:30|||||||||10
1721919340000|2024-07-25 14:55:40|||||||||7
1721919350000|2024-07-25 14:55:50|17.12|16.96|17.08|16.92|17.13|16.97|17.08|16.92|189
1721919360000|2024-07-25 14:56:00|17.13|16.97|17.08|16.92|17.13|16.97|17.08|16.92|71
1721919370000|2024-07-25 14:56:10|||||||||4
1721919380000|2024-07-25 14:56:20|||||||||7
1721919390000|2024-07-25 14:56:30|||||||||51
1721919400000|2024-07-25 14:56:40|||||||||27
1721919410000|2024-07-25 14:56:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|23
1721919420000|2024-07-25 14:57:00|||||||||34
1721919430000|2024-07-25 14:57:10|||||||||13
1721919440000|2024-07-25 14:57:20|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|131
1721919450000|2024-07-25 14:57:30|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|26
1721919460000|2024-07-25 14:57:40|17.14|16.98|17.13|16.97|17.18|17.02|17.13|16.97|47
1721919470000|2024-07-25 14:57:50|17.14|16.98|17.13|16.97|17.18|17.02|17.13|16.97|53
1721919480000|2024-07-25 14:58:00|||||||||15
1721919490000|2024-07-25 14:58:10|17.14|16.98|17.14|16.98|17.18|17.02|17.13|16.97|140
1721919500000|2024-07-25 14:58:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|14
1721919510000|2024-07-25 14:58:30|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|59
1721919520000|2024-07-25 14:58:40|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|100
1721919530000|2024-07-25 14:58:50|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|50
1721919540000|2024-07-25 14:59:00|17.11|16.95|17.11|16.95|17.13|16.97|17.09|16.93|30
1721919550000|2024-07-25 14:59:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1721919560000|2024-07-25 14:59:20|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|5
1721919570000|2024-07-25 14:59:30|17.08|16.92|17.08|16.92|17.08|16.92|17.04|16.88|62
1721919580000|2024-07-25 14:59:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|60
1721919590000|2024-07-25 14:59:50|||||||||8
1721919600000|2024-07-25 15:00:00|||||||||27
1721919610000|2024-07-25 15:00:10|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|103
1721919620000|2024-07-25 15:00:20|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|13
1721919630000|2024-07-25 15:00:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|8
1721919640000|2024-07-25 15:00:40|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|8
1721919650000|2024-07-25 15:00:50|17.09|16.93|17.09|16.93|17.09|16.93|17.08|16.92|7
1721919660000|2024-07-25 15:01:00|||||||||10
1721919670000|2024-07-25 15:01:10|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|68
1721919680000|2024-07-25 15:01:20|17.09|16.93|17.09|16.93|17.13|16.97|17.09|16.93|39
1721919690000|2024-07-25 15:01:30|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|9
1721919700000|2024-07-25 15:01:40|17.18|17.02|17.14|16.98|17.18|17.02|17.14|16.98|80
1721919710000|2024-07-25 15:01:50|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|16
1721919720000|2024-07-25 15:02:00|||||||||6
1721919730000|2024-07-25 15:02:10|17.18|17.02|17.18|17.02|17.18|17.02|17.14|16.98|84
1721919740000|2024-07-25 15:02:20|17.14|16.98|17.18|17.02|17.18|17.02|17.14|16.98|14
1721919750000|2024-07-25 15:02:30|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|36
1721919760000|2024-07-25 15:02:40|||||||||27
1721919770000|2024-07-25 15:02:50|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|4
1721919780000|2024-07-25 15:03:00|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|11
1721919790000|2024-07-25 15:03:10|17.14|16.98|17.18|17.02|17.18|17.02|17.14|16.98|9
1721919800000|2024-07-25 15:03:20|||||||||5
1721919810000|2024-07-25 15:03:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1721919820000|2024-07-25 15:03:40|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|5
1721919830000|2024-07-25 15:03:50|17.18|17.02|17.14|16.98|17.18|17.02|17.14|16.98|13
1721919840000|2024-07-25 15:04:00|||||||||4
1721919850000|2024-07-25 15:04:10|||||||||31
1721919860000|2024-07-25 15:04:20|17.16|17|17.18|17.02|17.18|17.02|17.16|17|17
1721919870000|2024-07-25 15:04:30|||||||||22
1721919880000|2024-07-25 15:04:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|46
1721919890000|2024-07-25 15:04:50|17.18|17.02|17.18|17.02|17.18|17.02|17.14|16.98|63
1721919900000|2024-07-25 15:05:00|17.16|17|17.18|17.02|17.18|17.02|17.14|16.98|12
1721919910000|2024-07-25 15:05:10|||||||||5
1721919920000|2024-07-25 15:05:20|||||||||5
1721919930000|2024-07-25 15:05:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|5
1721919940000|2024-07-25 15:05:40|||||||||16
1721919950000|2024-07-25 15:05:50|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|13
1721919960000|2024-07-25 15:06:00|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|26
1721919970000|2024-07-25 15:06:10|17.23|17.07|17.23|17.07|17.23|17.07|17.19|17.03|54
1721919980000|2024-07-25 15:06:20|17.19|17.03|17.19|17.03|17.23|17.07|17.19|17.03|34
1721919990000|2024-07-25 15:06:30|17.21|17.05|17.19|17.03|17.23|17.07|17.19|17.03|47
1721920000000|2024-07-25 15:06:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1721920010000|2024-07-25 15:06:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1721920020000|2024-07-25 15:07:00|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|6
1721920030000|2024-07-25 15:07:10|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|5
1721920040000|2024-07-25 15:07:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|8
1721920050000|2024-07-25 15:07:30|17.16|17|17.18|17.02|17.18|17.02|17.14|16.98|63
1721920060000|2024-07-25 15:07:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1721920070000|2024-07-25 15:07:50|||||||||5
1721920080000|2024-07-25 15:08:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|108
1721920090000|2024-07-25 15:08:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|8
1721920100000|2024-07-25 15:08:20|||||||||5
1721920110000|2024-07-25 15:08:30|||||||||6
1721920120000|2024-07-25 15:08:40|||||||||5
1721920130000|2024-07-25 15:08:50|17.13|16.97|17.13|16.97|17.13|16.97|17.09|16.93|75
1721920140000|2024-07-25 15:09:00|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|122
1721920150000|2024-07-25 15:09:10|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|40
1721920160000|2024-07-25 15:09:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|6
1721920170000|2024-07-25 15:09:30|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|22
1721920180000|2024-07-25 15:09:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|22
1721920190000|2024-07-25 15:09:50|||||||||7
1721920200000|2024-07-25 15:10:00|||||||||1
1721920210000|2024-07-25 15:10:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|4
1721920220000|2024-07-25 15:10:20|17.09|16.93|17.08|16.92|17.09|16.93|17.04|16.88|84
1721920230000|2024-07-25 15:10:30|17.04|16.88|17.04|16.88|17.08|16.92|17.04|16.88|27
1721920240000|2024-07-25 15:10:40|||||||||6
1721920260000|2024-07-25 15:11:00|17.08|16.92|17.08|16.92|17.09|16.93|17.08|16.92|126
1721920270000|2024-07-25 15:11:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|51
1721920290000|2024-07-25 15:11:30|17.03|16.87|17.04|16.88|17.04|16.88|16.99|16.83|247
1721920300000|2024-07-25 15:11:40|17.03|16.87|16.99|16.83|17.03|16.87|16.99|16.83|108
1721920310000|2024-07-25 15:11:50|||||||||36
1721920320000|2024-07-25 15:12:00|||||||||50
1721920330000|2024-07-25 15:12:10|16.98|16.82|16.98|16.82|16.98|16.82|16.94|16.78|105
1721920340000|2024-07-25 15:12:20|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|110
1721920350000|2024-07-25 15:12:30|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|85
1721920360000|2024-07-25 15:12:40|16.94|16.78|16.94|16.78|16.98|16.82|16.94|16.78|34
1721920370000|2024-07-25 15:12:50|||||||||1
1721920380000|2024-07-25 15:13:00|||||||||12
1721920390000|2024-07-25 15:13:10|16.89|16.73|16.94|16.78|16.94|16.78|16.89|16.73|97
1721920410000|2024-07-25 15:13:30|||||||||5
1721920420000|2024-07-25 15:13:40|||||||||4
1721920430000|2024-07-25 15:13:50|||||||||3
1721920440000|2024-07-25 15:14:00|||||||||7
1721920450000|2024-07-25 15:14:10|||||||||47
1721920460000|2024-07-25 15:14:20|||||||||30
1721920470000|2024-07-25 15:14:30|||||||||1
1721920480000|2024-07-25 15:14:40|||||||||6
1721920490000|2024-07-25 15:14:50|||||||||10
1721920500000|2024-07-25 15:15:00|||||||||4
1721920510000|2024-07-25 15:15:10|16.91|16.75|16.94|16.78|16.94|16.78|16.89|16.73|31
1721920520000|2024-07-25 15:15:20|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|91
1721920530000|2024-07-25 15:15:30|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|85
1721920540000|2024-07-25 15:15:40|||||||||8
1721920550000|2024-07-25 15:15:50|||||||||7
1721920570000|2024-07-25 15:16:10|||||||||105
1721920580000|2024-07-25 15:16:20|||||||||50
1721920590000|2024-07-25 15:16:30|||||||||9
1721920600000|2024-07-25 15:16:40|||||||||6
1721920610000|2024-07-25 15:16:50|||||||||164
1721920620000|2024-07-25 15:17:00|16.86|16.7|16.89|16.73|16.89|16.73|16.86|16.7|91
1721920630000|2024-07-25 15:17:10|16.86|16.7|16.86|16.7|16.89|16.73|16.86|16.7|127
1721920640000|2024-07-25 15:17:20|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|34
1721920650000|2024-07-25 15:17:30|||||||||5
1721920660000|2024-07-25 15:17:40|||||||||5
1721920680000|2024-07-25 15:18:00|||||||||19
1721920690000|2024-07-25 15:18:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|8
1721920700000|2024-07-25 15:18:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|7
1721920710000|2024-07-25 15:18:30|||||||||3
1721920720000|2024-07-25 15:18:40|||||||||1
1721920730000|2024-07-25 15:18:50|||||||||29
1721920740000|2024-07-25 15:19:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|115
1721920750000|2024-07-25 15:19:10|16.91|16.75|16.89|16.73|16.91|16.75|16.89|16.73|13
1721920760000|2024-07-25 15:19:20|16.9|16.74|16.91|16.75|16.91|16.75|16.89|16.73|5
1721920770000|2024-07-25 15:19:30|||||||||58
1721920780000|2024-07-25 15:19:40|||||||||11
1721920790000|2024-07-25 15:19:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|50
1721920800000|2024-07-25 15:20:00|||||||||2
1721920810000|2024-07-25 15:20:10|||||||||57
1721920820000|2024-07-25 15:20:20|||||||||4
1721920830000|2024-07-25 15:20:30|16.99|16.83|16.99|16.83|16.99|16.83|16.95|16.79|94
1721920840000|2024-07-25 15:20:40|16.96|16.8|16.99|16.83|16.99|16.83|16.94|16.78|44
1721920850000|2024-07-25 15:20:50|||||||||3
1721920860000|2024-07-25 15:21:00|||||||||4
1721920870000|2024-07-25 15:21:10|||||||||1
1721920880000|2024-07-25 15:21:20|||||||||1
1721920890000|2024-07-25 15:21:30|17.01|16.85|17.04|16.88|17.04|16.88|16.99|16.83|28
1721920900000|2024-07-25 15:21:40|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|44
1721920910000|2024-07-25 15:21:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|306
1721920920000|2024-07-25 15:22:00|||||||||35
1721920930000|2024-07-25 15:22:10|||||||||65
1721920940000|2024-07-25 15:22:20|||||||||2
1721920950000|2024-07-25 15:22:30|||||||||3
1721920960000|2024-07-25 15:22:40|||||||||5
1721920970000|2024-07-25 15:22:50|||||||||6
1721920980000|2024-07-25 15:23:00|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|3
1721920990000|2024-07-25 15:23:10|||||||||11
1721921000000|2024-07-25 15:23:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|8
1721921010000|2024-07-25 15:23:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|26
1721921020000|2024-07-25 15:23:40|17|16.84|17.01|16.85|17.04|16.88|17|16.84|44
1721921030000|2024-07-25 15:23:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|39
1721921040000|2024-07-25 15:24:00|17.01|16.85|17.04|16.88|17.04|16.88|17.01|16.85|44
1721921050000|2024-07-25 15:24:10|||||||||2
1721921060000|2024-07-25 15:24:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|34
1721921070000|2024-07-25 15:24:30|16.99|16.83|16.99|16.83|17|16.84|16.99|16.83|2
1721921080000|2024-07-25 15:24:40|16.96|16.8|16.96|16.8|16.99|16.83|16.96|16.8|50
1721921090000|2024-07-25 15:24:50|||||||||1
1721921100000|2024-07-25 15:25:00|16.99|16.83|16.99|16.83|16.99|16.83|16.96|16.8|17
1721921110000|2024-07-25 15:25:10|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|5
1721921120000|2024-07-25 15:25:20|||||||||1
1721921130000|2024-07-25 15:25:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1721921140000|2024-07-25 15:25:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|5
1721921150000|2024-07-25 15:25:50|||||||||7
1721921160000|2024-07-25 15:26:00|||||||||9
1721921170000|2024-07-25 15:26:10|||||||||3
1721921180000|2024-07-25 15:26:20|||||||||3
1721921190000|2024-07-25 15:26:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|30
1721921200000|2024-07-25 15:26:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|18
1721921210000|2024-07-25 15:26:50|||||||||1
1721921230000|2024-07-25 15:27:10|||||||||31
1721921240000|2024-07-25 15:27:20|||||||||69
1721921260000|2024-07-25 15:27:40|||||||||13
1721921270000|2024-07-25 15:27:50|||||||||2
1721921280000|2024-07-25 15:28:00|17|16.84|16.99|16.83|17.01|16.85|16.99|16.83|26
1721952020000|2024-07-26 00:00:20|||||||||3
1721952080000|2024-07-26 00:01:20|||||||||1
1721952120000|2024-07-26 00:02:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|2
1721952150000|2024-07-26 00:02:30|17.07|16.91|17.03|16.87|17.07|16.91|17.03|16.87|37
1721952160000|2024-07-26 00:02:40|||||||||1
1721952270000|2024-07-26 00:04:30|||||||||4
1721952380000|2024-07-26 00:06:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|17
1721952400000|2024-07-26 00:06:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|5
1721952410000|2024-07-26 00:06:50|17.02|16.86|16.98|16.82|17.02|16.86|16.98|16.82|0
1721952420000|2024-07-26 00:07:00|||||||||1
1721952470000|2024-07-26 00:07:50|||||||||83
1721952590000|2024-07-26 00:09:50|||||||||1
1721952680000|2024-07-26 00:11:20|||||||||42
1721952700000|2024-07-26 00:11:40|||||||||1
1721952740000|2024-07-26 00:12:20|||||||||1
1721952770000|2024-07-26 00:12:50|||||||||1
1721952800000|2024-07-26 00:13:20|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|39
1721952810000|2024-07-26 00:13:30|16.94|16.78|16.93|16.77|16.95|16.79|16.93|16.77|1
1721952820000|2024-07-26 00:13:40|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|0
1721952830000|2024-07-26 00:13:50|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721952840000|2024-07-26 00:14:00|16.98|16.82|16.97|16.81|16.98|16.82|16.97|16.81|13
1721952880000|2024-07-26 00:14:40|16.98|16.82|16.97|16.81|16.98|16.82|16.97|16.81|1
1721952890000|2024-07-26 00:14:50|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|1
1721952900000|2024-07-26 00:15:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|2
1721952980000|2024-07-26 00:16:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|51
1721953000000|2024-07-26 00:16:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1721953360000|2024-07-26 00:22:40|17.03|16.87|16.98|16.82|17.03|16.87|16.98|16.82|40
1721953470000|2024-07-26 00:24:30|||||||||1
1721953710000|2024-07-26 00:28:30|||||||||1
1721953890000|2024-07-26 00:31:30|||||||||1
1721953910000|2024-07-26 00:31:50|||||||||1
1721954430000|2024-07-26 00:40:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|29
1721954440000|2024-07-26 00:40:40|||||||||25
1721954650000|2024-07-26 00:44:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721954690000|2024-07-26 00:44:50|||||||||4
1721954940000|2024-07-26 00:49:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|57
1721954950000|2024-07-26 00:49:10|||||||||1
1721955390000|2024-07-26 00:56:30|||||||||1
1721955550000|2024-07-26 00:59:10|||||||||1
1721955620000|2024-07-26 01:00:20|||||||||1
1721955830000|2024-07-26 01:03:50|16.94|16.78|16.99|16.83|16.99|16.83|16.94|16.78|45
1721955960000|2024-07-26 01:06:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|11
1721956050000|2024-07-26 01:07:30|||||||||1
1721956090000|2024-07-26 01:08:10|16.95|16.79|16.97|16.81|16.99|16.83|16.95|16.79|2
1721956100000|2024-07-26 01:08:20|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|1
1721956110000|2024-07-26 01:08:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721956120000|2024-07-26 01:08:40|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721956150000|2024-07-26 01:09:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721956180000|2024-07-26 01:09:40|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|1
1721956200000|2024-07-26 01:10:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|6
1721956210000|2024-07-26 01:10:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721956370000|2024-07-26 01:12:50|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721956380000|2024-07-26 01:13:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721956460000|2024-07-26 01:14:20|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|2
1721956500000|2024-07-26 01:15:00|16.97|16.81|16.94|16.78|16.97|16.81|16.94|16.78|0
1721956720000|2024-07-26 01:18:40|||||||||4
1721957270000|2024-07-26 01:27:50|||||||||1
1721957900000|2024-07-26 01:38:20|||||||||1
1721957930000|2024-07-26 01:38:50|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|6
1721958010000|2024-07-26 01:40:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1721958080000|2024-07-26 01:41:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1721958110000|2024-07-26 01:41:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1721958120000|2024-07-26 01:42:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|37
1721958130000|2024-07-26 01:42:10|16.89|16.73|16.89|16.73|16.89|16.73|16.85|16.69|30
1721958190000|2024-07-26 01:43:10|||||||||4
1721958490000|2024-07-26 01:48:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1721958500000|2024-07-26 01:48:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1721958510000|2024-07-26 01:48:30|16.85|16.69|16.85|16.69|16.87|16.71|16.85|16.69|0
1721958630000|2024-07-26 01:50:30|16.89|16.73|16.85|16.69|16.89|16.73|16.85|16.69|9
1721958730000|2024-07-26 01:52:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|8
1721958820000|2024-07-26 01:53:40|||||||||1
1721958830000|2024-07-26 01:53:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1721958880000|2024-07-26 01:54:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1721958900000|2024-07-26 01:55:00|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|0
1721959020000|2024-07-26 01:57:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1721959030000|2024-07-26 01:57:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1721959040000|2024-07-26 01:57:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1721959050000|2024-07-26 01:57:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721959060000|2024-07-26 01:57:40|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|0
1721959070000|2024-07-26 01:57:50|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|1
1721959110000|2024-07-26 01:58:30|||||||||9
1721959180000|2024-07-26 01:59:40|||||||||1
1721959260000|2024-07-26 02:01:00|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|6
1721959320000|2024-07-26 02:02:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721959340000|2024-07-26 02:02:20|16.85|16.69|16.87|16.71|16.89|16.73|16.85|16.69|11
1721959350000|2024-07-26 02:02:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1721959440000|2024-07-26 02:04:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1721959610000|2024-07-26 02:06:50|||||||||10
1721959700000|2024-07-26 02:08:20|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|1
1721959710000|2024-07-26 02:08:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1721959770000|2024-07-26 02:09:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1721959800000|2024-07-26 02:10:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1721959810000|2024-07-26 02:10:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|2
1721960150000|2024-07-26 02:15:50|||||||||2
1721960470000|2024-07-26 02:21:10|||||||||1
1721960700000|2024-07-26 02:25:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|12
1721960710000|2024-07-26 02:25:10|16.85|16.69|16.85|16.69|16.87|16.71|16.85|16.69|18
1721960720000|2024-07-26 02:25:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|4
1721960730000|2024-07-26 02:25:30|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|0
1721960750000|2024-07-26 02:25:50|16.89|16.73|16.89|16.73|16.9|16.74|16.87|16.71|1
1721960760000|2024-07-26 02:26:00|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|3
1721960780000|2024-07-26 02:26:20|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|0
1721961080000|2024-07-26 02:31:20|||||||||2
1721961360000|2024-07-26 02:36:00|16.87|16.71|16.87|16.71|16.9|16.74|16.87|16.71|8
1721961370000|2024-07-26 02:36:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1721961400000|2024-07-26 02:36:40|16.87|16.71|16.9|16.74|16.9|16.74|16.87|16.71|0
1721961410000|2024-07-26 02:36:50|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|0
1721961420000|2024-07-26 02:37:00|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|0
1721961430000|2024-07-26 02:37:10|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|0
1721961460000|2024-07-26 02:37:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|12
1721961530000|2024-07-26 02:38:50|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|49
1721961580000|2024-07-26 02:39:40|||||||||1
1721961620000|2024-07-26 02:40:20|||||||||2
1721961700000|2024-07-26 02:41:40|||||||||4
1721961800000|2024-07-26 02:43:20|||||||||1
1721961930000|2024-07-26 02:45:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|21
1721961940000|2024-07-26 02:45:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|34
1721961950000|2024-07-26 02:45:50|||||||||39
1721962130000|2024-07-26 02:48:50|||||||||1
1721962200000|2024-07-26 02:50:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|28
1721963010000|2024-07-26 03:03:30|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|8
1721963200000|2024-07-26 03:06:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|4
1721963210000|2024-07-26 03:06:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1721963320000|2024-07-26 03:08:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|19
1721963470000|2024-07-26 03:11:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|29
1721963480000|2024-07-26 03:11:20|17.08|16.92|17.09|16.93|17.09|16.93|17.05|16.89|11
1721963490000|2024-07-26 03:11:30|17.08|16.92|17.09|16.93|17.09|16.93|17.06|16.9|0
1721963510000|2024-07-26 03:11:50|17.04|16.88|17.09|16.93|17.09|16.93|17.04|16.88|9
1721963670000|2024-07-26 03:14:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|90
1721963680000|2024-07-26 03:14:40|||||||||2
1721963690000|2024-07-26 03:14:50|17.05|16.89|17.04|16.88|17.05|16.89|17.04|16.88|0
1721963770000|2024-07-26 03:16:10|||||||||1
1721963790000|2024-07-26 03:16:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1721963850000|2024-07-26 03:17:30|||||||||1
1721963920000|2024-07-26 03:18:40|||||||||15
1721963960000|2024-07-26 03:19:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1721963970000|2024-07-26 03:19:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1721964060000|2024-07-26 03:21:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721964080000|2024-07-26 03:21:20|||||||||25
1721964130000|2024-07-26 03:22:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721964140000|2024-07-26 03:22:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721964240000|2024-07-26 03:24:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721964260000|2024-07-26 03:24:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721964290000|2024-07-26 03:24:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721965490000|2024-07-26 03:44:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|7
1721966140000|2024-07-26 03:55:40|||||||||1
1721966470000|2024-07-26 04:01:10|||||||||1
1721966580000|2024-07-26 04:03:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|21
1721966680000|2024-07-26 04:04:40|||||||||2
1721966710000|2024-07-26 04:05:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|6
1721966860000|2024-07-26 04:07:40|||||||||3
1721967000000|2024-07-26 04:10:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|1
1721967740000|2024-07-26 04:22:20|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|3
1721967850000|2024-07-26 04:24:10|16.95|16.79|16.95|16.79|16.95|16.79|16.94|16.78|2
1721967860000|2024-07-26 04:24:20|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721967890000|2024-07-26 04:24:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721967900000|2024-07-26 04:25:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721967940000|2024-07-26 04:25:40|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721967950000|2024-07-26 04:25:50|16.97|16.81|16.99|16.83|16.99|16.83|16.95|16.79|1
1721968000000|2024-07-26 04:26:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1721968020000|2024-07-26 04:27:00|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|0
1721968060000|2024-07-26 04:27:40|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|1
1721968130000|2024-07-26 04:28:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721968320000|2024-07-26 04:32:00|16.95|16.79|16.97|16.81|16.97|16.81|16.95|16.79|2
1721968330000|2024-07-26 04:32:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1721968420000|2024-07-26 04:33:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1721968430000|2024-07-26 04:33:50|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|10
1721968450000|2024-07-26 04:34:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721968690000|2024-07-26 04:38:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721968700000|2024-07-26 04:38:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721968960000|2024-07-26 04:42:40|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721969090000|2024-07-26 04:44:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721969110000|2024-07-26 04:45:10|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|13
1721969220000|2024-07-26 04:47:00|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721969530000|2024-07-26 04:52:10|||||||||1
1721969580000|2024-07-26 04:53:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721970320000|2024-07-26 05:05:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|104
1721970380000|2024-07-26 05:06:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|45
1721970510000|2024-07-26 05:08:30|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|34
1721970520000|2024-07-26 05:08:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721970550000|2024-07-26 05:09:10|||||||||5
1721970560000|2024-07-26 05:09:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1721970620000|2024-07-26 05:10:20|16.97|16.81|16.97|16.81|16.97|16.81|16.95|16.79|0
1721970630000|2024-07-26 05:10:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721970640000|2024-07-26 05:10:40|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|0
1721970650000|2024-07-26 05:10:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1721970660000|2024-07-26 05:11:00|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|0
1721970670000|2024-07-26 05:11:10|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721970690000|2024-07-26 05:11:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721970790000|2024-07-26 05:13:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721970800000|2024-07-26 05:13:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721970810000|2024-07-26 05:13:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721970840000|2024-07-26 05:14:00|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|1
1721970850000|2024-07-26 05:14:10|||||||||1
1721970860000|2024-07-26 05:14:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721971110000|2024-07-26 05:18:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|18
1721971120000|2024-07-26 05:18:40|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|4
1721971130000|2024-07-26 05:18:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|2
1721971140000|2024-07-26 05:19:00|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|0
1721971220000|2024-07-26 05:20:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|3
1721971240000|2024-07-26 05:20:40|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721971260000|2024-07-26 05:21:00|||||||||1
1721971370000|2024-07-26 05:22:50|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|1
1721971400000|2024-07-26 05:23:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1721971410000|2024-07-26 05:23:30|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|1
1721971420000|2024-07-26 05:23:40|16.95|16.79|16.95|16.79|16.97|16.81|16.95|16.79|2
1721971520000|2024-07-26 05:25:20|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721971580000|2024-07-26 05:26:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721971590000|2024-07-26 05:26:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721971610000|2024-07-26 05:26:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721971870000|2024-07-26 05:31:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721971970000|2024-07-26 05:32:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1721972010000|2024-07-26 05:33:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721972020000|2024-07-26 05:33:40|16.94|16.78|16.94|16.78|16.95|16.79|16.94|16.78|0
1721972100000|2024-07-26 05:35:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721972130000|2024-07-26 05:35:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721972150000|2024-07-26 05:35:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721972200000|2024-07-26 05:36:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721972260000|2024-07-26 05:37:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721972280000|2024-07-26 05:38:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721972300000|2024-07-26 05:38:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721972350000|2024-07-26 05:39:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|10
1721972410000|2024-07-26 05:40:10|||||||||1
1721972480000|2024-07-26 05:41:20|||||||||15
1721972500000|2024-07-26 05:41:40|||||||||1
1721972510000|2024-07-26 05:41:50|17|16.84|17.04|16.88|17.04|16.88|16.99|16.83|3
1721972520000|2024-07-26 05:42:00|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|7
1721972540000|2024-07-26 05:42:20|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721972560000|2024-07-26 05:42:40|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721972580000|2024-07-26 05:43:00|17|16.84|17.04|16.88|17.04|16.88|17|16.84|4
1721972790000|2024-07-26 05:46:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1721972800000|2024-07-26 05:46:40|17.09|16.93|17.04|16.88|17.09|16.93|17.04|16.88|3
1721972830000|2024-07-26 05:47:10|||||||||1
1721972910000|2024-07-26 05:48:30|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|7
1721972960000|2024-07-26 05:49:20|17.07|16.91|17.04|16.88|17.07|16.91|17.04|16.88|10
1721972970000|2024-07-26 05:49:30|17.06|16.9|17.09|16.93|17.09|16.93|17.04|16.88|5
1721972980000|2024-07-26 05:49:40|17.07|16.91|17.07|16.91|17.07|16.91|17.06|16.9|0
1721972990000|2024-07-26 05:49:50|17.06|16.9|17.07|16.91|17.07|16.91|17.04|16.88|1
1721973000000|2024-07-26 05:50:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1721973010000|2024-07-26 05:50:10|||||||||10
1721973020000|2024-07-26 05:50:20|||||||||9
1721973030000|2024-07-26 05:50:30|17.05|16.89|17.04|16.88|17.09|16.93|17.04|16.88|9
1721973120000|2024-07-26 05:52:00|||||||||5
1721973210000|2024-07-26 05:53:30|||||||||1
1721973230000|2024-07-26 05:53:50|||||||||1
1721973310000|2024-07-26 05:55:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1721973330000|2024-07-26 05:55:30|17.09|16.93|17.07|16.91|17.09|16.93|17.05|16.89|9
1721973340000|2024-07-26 05:55:40|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|1
1721973360000|2024-07-26 05:56:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1721973510000|2024-07-26 05:58:30|17.05|16.89|17.05|16.89|17.05|16.89|17.04|16.88|6
1721973530000|2024-07-26 05:58:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|10
1721973610000|2024-07-26 06:00:10|||||||||1
1721973680000|2024-07-26 06:01:20|||||||||3
1721973700000|2024-07-26 06:01:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1721973720000|2024-07-26 06:02:00|||||||||6
1721973750000|2024-07-26 06:02:30|17.09|16.93|17.08|16.92|17.09|16.93|17.06|16.9|14
1721973760000|2024-07-26 06:02:40|17.09|16.93|17.07|16.91|17.09|16.93|17.04|16.88|1
1721973770000|2024-07-26 06:02:50|17.09|16.93|17.06|16.9|17.09|16.93|17.06|16.9|0
1721973780000|2024-07-26 06:03:00|17.07|16.91|17.07|16.91|17.08|16.92|17.07|16.91|0
1721973790000|2024-07-26 06:03:10|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|0
1721973800000|2024-07-26 06:03:20|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|0
1721973810000|2024-07-26 06:03:30|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1721973820000|2024-07-26 06:03:40|17.07|16.91|17.04|16.88|17.07|16.91|17.04|16.88|5
1721973840000|2024-07-26 06:04:00|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|1
1721973850000|2024-07-26 06:04:10|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|0
1721973860000|2024-07-26 06:04:20|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|0
1721973930000|2024-07-26 06:05:30|16.99|16.83|17.02|16.86|17.04|16.88|16.99|16.83|19
1721973940000|2024-07-26 06:05:40|17.04|16.88|17|16.84|17.04|16.88|16.99|16.83|5
1721973950000|2024-07-26 06:05:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721973960000|2024-07-26 06:06:00|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721973970000|2024-07-26 06:06:10|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721973980000|2024-07-26 06:06:20|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721974070000|2024-07-26 06:07:50|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|4
1721974080000|2024-07-26 06:08:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1721974090000|2024-07-26 06:08:10|||||||||1
1721974120000|2024-07-26 06:08:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721974140000|2024-07-26 06:09:00|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|11
1721974150000|2024-07-26 06:09:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|2
1721974170000|2024-07-26 06:09:30|16.97|16.81|16.99|16.83|16.99|16.83|16.95|16.79|7
1721974180000|2024-07-26 06:09:40|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721974230000|2024-07-26 06:10:30|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721974240000|2024-07-26 06:10:40|16.97|16.81|16.99|16.83|16.99|16.83|16.95|16.79|1
1721974270000|2024-07-26 06:11:10|||||||||1
1721974280000|2024-07-26 06:11:20|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|2
1721974380000|2024-07-26 06:13:00|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|9
1721974460000|2024-07-26 06:14:20|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|5
1721974470000|2024-07-26 06:14:30|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|0
1721974480000|2024-07-26 06:14:40|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721974700000|2024-07-26 06:18:20|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|9
1721974720000|2024-07-26 06:18:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|3
1721974730000|2024-07-26 06:18:50|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|0
1721974740000|2024-07-26 06:19:00|16.99|16.83|16.97|16.81|16.99|16.83|16.95|16.79|0
1721974750000|2024-07-26 06:19:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721974800000|2024-07-26 06:20:00|17|16.84|17|16.84|17|16.84|17|16.84|0
1721974830000|2024-07-26 06:20:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721974900000|2024-07-26 06:21:40|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|1
1721974930000|2024-07-26 06:22:10|||||||||4
1721974950000|2024-07-26 06:22:30|17|16.84|17|16.84|17|16.84|17|16.84|0
1721974960000|2024-07-26 06:22:40|17.02|16.86|17|16.84|17.02|16.86|17|16.84|13
1721974980000|2024-07-26 06:23:00|17.04|16.88|17.04|16.88|17.04|16.88|17.02|16.86|8
1721975000000|2024-07-26 06:23:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1721975010000|2024-07-26 06:23:30|17|16.84|17|16.84|17.02|16.86|17|16.84|4
1721975020000|2024-07-26 06:23:40|17.02|16.86|17|16.84|17.04|16.88|17|16.84|6
1721975040000|2024-07-26 06:24:00|17.02|16.86|17|16.84|17.02|16.86|17|16.84|0
1721975100000|2024-07-26 06:25:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|7
1721975170000|2024-07-26 06:26:10|17.02|16.86|17|16.84|17.02|16.86|17|16.84|5
1721975220000|2024-07-26 06:27:00|17.02|16.86|17|16.84|17.02|16.86|17|16.84|0
1721975230000|2024-07-26 06:27:10|17.02|16.86|17|16.84|17.02|16.86|17|16.84|0
1721975240000|2024-07-26 06:27:20|17.02|16.86|17.02|16.86|17.02|16.86|17|16.84|0
1721975250000|2024-07-26 06:27:30|17|16.84|17.04|16.88|17.04|16.88|17|16.84|8
1721975260000|2024-07-26 06:27:40|17|16.84|17.04|16.88|17.04|16.88|17|16.84|1
1721975280000|2024-07-26 06:28:00|||||||||21
1721975290000|2024-07-26 06:28:10|17|16.84|17|16.84|17.02|16.86|17|16.84|13
1721975320000|2024-07-26 06:28:40|||||||||1
1721975340000|2024-07-26 06:29:00|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1721975400000|2024-07-26 06:30:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1721975410000|2024-07-26 06:30:10|17.04|16.88|17|16.84|17.04|16.88|17|16.84|0
1721975510000|2024-07-26 06:31:50|17.02|16.86|17|16.84|17.02|16.86|17|16.84|0
1721975530000|2024-07-26 06:32:10|||||||||1
1721975560000|2024-07-26 06:32:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721975580000|2024-07-26 06:33:00|17|16.84|17|16.84|17|16.84|17|16.84|0
1721975600000|2024-07-26 06:33:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721975610000|2024-07-26 06:33:30|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721975620000|2024-07-26 06:33:40|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|5
1721975640000|2024-07-26 06:34:00|17|16.84|17|16.84|17|16.84|17|16.84|0
1721975650000|2024-07-26 06:34:10|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1721975660000|2024-07-26 06:34:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721975710000|2024-07-26 06:35:10|||||||||2
1721975740000|2024-07-26 06:35:40|17|16.84|17|16.84|17|16.84|17|16.84|1
1721975790000|2024-07-26 06:36:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721975800000|2024-07-26 06:36:40|||||||||1
1721975880000|2024-07-26 06:38:00|||||||||1
1721976070000|2024-07-26 06:41:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|45
1721976080000|2024-07-26 06:41:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|10
1721976090000|2024-07-26 06:41:30|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|5
1721976110000|2024-07-26 06:41:50|||||||||1
1721976120000|2024-07-26 06:42:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721976140000|2024-07-26 06:42:20|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721976160000|2024-07-26 06:42:40|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|4
1721976270000|2024-07-26 06:44:30|||||||||1
1721976390000|2024-07-26 06:46:30|16.97|16.81|16.97|16.81|16.99|16.83|16.97|16.81|6
1721976400000|2024-07-26 06:46:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721976430000|2024-07-26 06:47:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1721976550000|2024-07-26 06:49:10|||||||||1
1721976660000|2024-07-26 06:51:00|||||||||1
1721976700000|2024-07-26 06:51:40|||||||||1
1721976720000|2024-07-26 06:52:00|||||||||1
1721976740000|2024-07-26 06:52:20|||||||||1
1721976790000|2024-07-26 06:53:10|||||||||1
1721976820000|2024-07-26 06:53:40|||||||||1
1721976840000|2024-07-26 06:54:00|||||||||1
1721976860000|2024-07-26 06:54:20|||||||||18
1721976880000|2024-07-26 06:54:40|||||||||1
1721976920000|2024-07-26 06:55:20|17|16.84|17|16.84|17|16.84|17|16.84|0
1721976930000|2024-07-26 06:55:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721976940000|2024-07-26 06:55:40|||||||||1
1721977000000|2024-07-26 06:56:40|||||||||1
1721977060000|2024-07-26 06:57:40|||||||||1
1721977120000|2024-07-26 06:58:40|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721977140000|2024-07-26 06:59:00|17|16.84|17|16.84|17|16.84|17|16.84|1
1721977150000|2024-07-26 06:59:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|4
1721977180000|2024-07-26 06:59:40|||||||||79
1721977200000|2024-07-26 07:00:00|||||||||1
1721977220000|2024-07-26 07:00:20|||||||||36
1721977230000|2024-07-26 07:00:30|17|16.84|17.04|16.88|17.04|16.88|17|16.84|12
1721977250000|2024-07-26 07:00:50|17.02|16.86|17|16.84|17.02|16.86|17|16.84|12
1721977260000|2024-07-26 07:01:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1721977270000|2024-07-26 07:01:10|17|16.84|17|16.84|17|16.84|17|16.84|1
1721977290000|2024-07-26 07:01:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|2
1721977360000|2024-07-26 07:02:40|17|16.84|17|16.84|17|16.84|17|16.84|2
1721977370000|2024-07-26 07:02:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|7
1721977380000|2024-07-26 07:03:00|17|16.84|17|16.84|17|16.84|17|16.84|2
1721977410000|2024-07-26 07:03:30|||||||||1
1721977440000|2024-07-26 07:04:00|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|26
1721977510000|2024-07-26 07:05:10|||||||||13
1721977560000|2024-07-26 07:06:00|||||||||1
1721977580000|2024-07-26 07:06:20|||||||||2
1721977590000|2024-07-26 07:06:30|||||||||2
1721977600000|2024-07-26 07:06:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1721977610000|2024-07-26 07:06:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1721977630000|2024-07-26 07:07:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1721977640000|2024-07-26 07:07:20|||||||||2
1721977650000|2024-07-26 07:07:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|3
1721977660000|2024-07-26 07:07:40|17.05|16.89|17.09|16.93|17.09|16.93|17.05|16.89|23
1721977670000|2024-07-26 07:07:50|17.07|16.91|17.07|16.91|17.09|16.93|17.05|16.89|13
1721977680000|2024-07-26 07:08:00|17.09|16.93|17.09|16.93|17.09|16.93|17.05|16.89|2
1721977840000|2024-07-26 07:10:40|||||||||19
1721977850000|2024-07-26 07:10:50|||||||||2
1721977900000|2024-07-26 07:11:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|108
1721977950000|2024-07-26 07:12:30|||||||||65
1721977970000|2024-07-26 07:12:50|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|12
1721978040000|2024-07-26 07:14:00|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|55
1721978050000|2024-07-26 07:14:10|||||||||1
1721978070000|2024-07-26 07:14:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1721978090000|2024-07-26 07:14:50|17|16.84|17|16.84|17|16.84|17|16.84|4
1721978100000|2024-07-26 07:15:00|17.02|16.86|17.04|16.88|17.04|16.88|17|16.84|16
1721978120000|2024-07-26 07:15:20|17|16.84|17.02|16.86|17.02|16.86|17|16.84|2
1721978130000|2024-07-26 07:15:30|17|16.84|17|16.84|17.02|16.86|17|16.84|0
1721978220000|2024-07-26 07:17:00|||||||||1
1721978240000|2024-07-26 07:17:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|35
1721978250000|2024-07-26 07:17:30|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|2
1721978260000|2024-07-26 07:17:40|||||||||1
1721978270000|2024-07-26 07:17:50|17.05|16.89|17.04|16.88|17.05|16.89|17.04|16.88|0
1721978280000|2024-07-26 07:18:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1721978290000|2024-07-26 07:18:10|||||||||21
1721978340000|2024-07-26 07:19:00|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|5
1721978380000|2024-07-26 07:19:40|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|0
1721978390000|2024-07-26 07:19:50|||||||||1
1721978400000|2024-07-26 07:20:00|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|10
1721978410000|2024-07-26 07:20:10|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|3
1721978430000|2024-07-26 07:20:30|||||||||2
1721978440000|2024-07-26 07:20:40|17.05|16.89|17.05|16.89|17.07|16.91|17.05|16.89|5
1721978460000|2024-07-26 07:21:00|||||||||3
1721978470000|2024-07-26 07:21:10|||||||||3
1721978480000|2024-07-26 07:21:20|||||||||1
1721978490000|2024-07-26 07:21:30|||||||||5
1721978500000|2024-07-26 07:21:40|17.07|16.91|17.05|16.89|17.09|16.93|17.05|16.89|6
1721978510000|2024-07-26 07:21:50|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|3
1721978520000|2024-07-26 07:22:00|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|0
1721978600000|2024-07-26 07:23:20|||||||||2
1721978610000|2024-07-26 07:23:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1721978620000|2024-07-26 07:23:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1721978640000|2024-07-26 07:24:00|||||||||1
1721978650000|2024-07-26 07:24:10|17.09|16.93|17.09|16.93|17.09|16.93|17.05|16.89|20
1721978660000|2024-07-26 07:24:20|17.07|16.91|17.05|16.89|17.09|16.93|17.05|16.89|3
1721978670000|2024-07-26 07:24:30|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|1
1721978690000|2024-07-26 07:24:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|4
1721978700000|2024-07-26 07:25:00|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|5
1721978710000|2024-07-26 07:25:10|||||||||1
1721978730000|2024-07-26 07:25:30|||||||||1
1721978760000|2024-07-26 07:26:00|||||||||1
1721978880000|2024-07-26 07:28:00|17.04|16.88|17.04|16.88|17.05|16.89|17.02|16.86|4
1721978900000|2024-07-26 07:28:20|17.02|16.86|17|16.84|17.02|16.86|17|16.84|2
1721978930000|2024-07-26 07:28:50|||||||||8
1721978950000|2024-07-26 07:29:10|||||||||1
1721979000000|2024-07-26 07:30:00|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|3
1721979010000|2024-07-26 07:30:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1721979030000|2024-07-26 07:30:30|17|16.84|17|16.84|17|16.84|17|16.84|8
1721979060000|2024-07-26 07:31:00|17.02|16.86|17|16.84|17.02|16.86|17|16.84|15
1721979140000|2024-07-26 07:32:20|16.99|16.83|17|16.84|17|16.84|16.99|16.83|1
1721979170000|2024-07-26 07:32:50|||||||||8
1721979190000|2024-07-26 07:33:10|||||||||2
1721979200000|2024-07-26 07:33:20|16.97|16.81|17|16.84|17|16.84|16.97|16.81|6
1721979210000|2024-07-26 07:33:30|16.95|16.79|17|16.84|17|16.84|16.95|16.79|3
1721979240000|2024-07-26 07:34:00|16.95|16.79|16.95|16.79|16.99|16.83|16.95|16.79|9
1721979260000|2024-07-26 07:34:20|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1721979270000|2024-07-26 07:34:30|16.99|16.83|16.99|16.83|17|16.84|16.99|16.83|4
1721979280000|2024-07-26 07:34:40|16.97|16.81|16.99|16.83|17|16.84|16.95|16.79|6
1721979300000|2024-07-26 07:35:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|7
1721979340000|2024-07-26 07:35:40|||||||||1
1721979350000|2024-07-26 07:35:50|16.99|16.83|16.95|16.79|17|16.84|16.95|16.79|6
1721979360000|2024-07-26 07:36:00|16.97|16.81|17|16.84|17|16.84|16.97|16.81|0
1721979400000|2024-07-26 07:36:40|16.99|16.83|16.99|16.83|17|16.84|16.99|16.83|1
1721979420000|2024-07-26 07:37:00|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1721979430000|2024-07-26 07:37:10|17|16.84|17|16.84|17|16.84|16.99|16.83|0
1721979440000|2024-07-26 07:37:20|16.99|16.83|16.99|16.83|17|16.84|16.99|16.83|0
1721979450000|2024-07-26 07:37:30|17|16.84|17|16.84|17|16.84|17|16.84|2
1721979470000|2024-07-26 07:37:50|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1721979480000|2024-07-26 07:38:00|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1721979490000|2024-07-26 07:38:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1721979500000|2024-07-26 07:38:20|16.95|16.79|16.95|16.79|16.97|16.81|16.95|16.79|2
1721979510000|2024-07-26 07:38:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|3
1721979520000|2024-07-26 07:38:40|17|16.84|17|16.84|17|16.84|17|16.84|0
1721979530000|2024-07-26 07:38:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721979550000|2024-07-26 07:39:10|17|16.84|16.97|16.81|17|16.84|16.97|16.81|13
1721979560000|2024-07-26 07:39:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721979610000|2024-07-26 07:40:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1721979630000|2024-07-26 07:40:30|||||||||2
1721979640000|2024-07-26 07:40:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1721979650000|2024-07-26 07:40:50|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|17
1721979660000|2024-07-26 07:41:00|||||||||11
1721979670000|2024-07-26 07:41:10|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|3
1721979680000|2024-07-26 07:41:20|16.95|16.79|16.95|16.79|16.97|16.81|16.95|16.79|3
1721979790000|2024-07-26 07:43:10|||||||||1
1721979840000|2024-07-26 07:44:00|16.99|16.83|17|16.84|17|16.84|16.99|16.83|26
1721979890000|2024-07-26 07:44:50|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1721979900000|2024-07-26 07:45:00|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1721979920000|2024-07-26 07:45:20|||||||||1
1721979960000|2024-07-26 07:46:00|17.04|16.88|17|16.84|17.04|16.88|17|16.84|10
1721980000000|2024-07-26 07:46:40|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|6
1721980010000|2024-07-26 07:46:50|17|16.84|17|16.84|17|16.84|17|16.84|2
1721980210000|2024-07-26 07:50:10|16.99|16.83|17|16.84|17|16.84|16.99|16.83|59
1721980230000|2024-07-26 07:50:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721980260000|2024-07-26 07:51:00|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|52
1721980270000|2024-07-26 07:51:10|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|5
1721980290000|2024-07-26 07:51:30|17|16.84|17|16.84|17|16.84|17|16.84|0
1721980300000|2024-07-26 07:51:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1721980310000|2024-07-26 07:51:50|17|16.84|17|16.84|17|16.84|17|16.84|0
1721980320000|2024-07-26 07:52:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1721980350000|2024-07-26 07:52:30|||||||||1
1721980360000|2024-07-26 07:52:40|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|5
1721980370000|2024-07-26 07:52:50|16.97|16.81|16.97|16.81|16.97|16.81|16.95|16.79|8
1721980380000|2024-07-26 07:53:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721980550000|2024-07-26 07:55:50|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1721980560000|2024-07-26 07:56:00|||||||||1
1721980620000|2024-07-26 07:57:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1721980630000|2024-07-26 07:57:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1721980680000|2024-07-26 07:58:00|16.94|16.78|16.9|16.74|16.94|16.78|16.9|16.74|27
1721980800000|2024-07-26 08:00:00|||||||||1
1721980880000|2024-07-26 08:01:20|||||||||59
1721980890000|2024-07-26 08:01:30|||||||||1
1721980940000|2024-07-26 08:02:20|||||||||1
1721980960000|2024-07-26 08:02:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|62
1721980970000|2024-07-26 08:02:50|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1721980980000|2024-07-26 08:03:00|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|1
1721980990000|2024-07-26 08:03:10|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|1
1721981010000|2024-07-26 08:03:30|||||||||1
1721981020000|2024-07-26 08:03:40|||||||||1
1721981030000|2024-07-26 08:03:50|||||||||1
1721981040000|2024-07-26 08:04:00|||||||||2
1721981050000|2024-07-26 08:04:10|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|2
1721981060000|2024-07-26 08:04:20|||||||||2
1721981070000|2024-07-26 08:04:30|||||||||2
1721981110000|2024-07-26 08:05:10|||||||||1
1721981160000|2024-07-26 08:06:00|||||||||4
1721981210000|2024-07-26 08:06:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|49
1721981220000|2024-07-26 08:07:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|4
1721981240000|2024-07-26 08:07:20|||||||||2
1721981270000|2024-07-26 08:07:50|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|32
1721981290000|2024-07-26 08:08:10|||||||||2
1721981300000|2024-07-26 08:08:20|||||||||3
1721981330000|2024-07-26 08:08:50|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|15
1721981340000|2024-07-26 08:09:00|||||||||5
1721981400000|2024-07-26 08:10:00|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|2
1721981410000|2024-07-26 08:10:10|||||||||2
1721981510000|2024-07-26 08:11:50|||||||||3
1721981540000|2024-07-26 08:12:20|||||||||18
1721981580000|2024-07-26 08:13:00|||||||||1
1721981590000|2024-07-26 08:13:10|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|9
1721981600000|2024-07-26 08:13:20|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|10
1721981610000|2024-07-26 08:13:30|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|5
1721981660000|2024-07-26 08:14:20|||||||||2
1721981670000|2024-07-26 08:14:30|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|24
1721981680000|2024-07-26 08:14:40|16.84|16.68|16.87|16.71|16.87|16.71|16.83|16.67|5
1721981690000|2024-07-26 08:14:50|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|8
1721981700000|2024-07-26 08:15:00|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|0
1721981710000|2024-07-26 08:15:10|||||||||2
1721981730000|2024-07-26 08:15:30|||||||||3
1721981750000|2024-07-26 08:15:50|||||||||4
1721981810000|2024-07-26 08:16:50|||||||||13
1721981820000|2024-07-26 08:17:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|6
1721981830000|2024-07-26 08:17:10|||||||||2
1721981840000|2024-07-26 08:17:20|||||||||2
1721981880000|2024-07-26 08:18:00|||||||||1
1721981890000|2024-07-26 08:18:10|||||||||1
1721981900000|2024-07-26 08:18:20|||||||||8
1721981920000|2024-07-26 08:18:40|||||||||1
1721981940000|2024-07-26 08:19:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|55
1721981950000|2024-07-26 08:19:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1721981960000|2024-07-26 08:19:20|16.82|16.66|16.8|16.64|16.82|16.66|16.78|16.62|11
1721981970000|2024-07-26 08:19:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1721982010000|2024-07-26 08:20:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1721982020000|2024-07-26 08:20:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1721982070000|2024-07-26 08:21:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|3
1721982080000|2024-07-26 08:21:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1721982090000|2024-07-26 08:21:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1721982150000|2024-07-26 08:22:30|||||||||2
1721982160000|2024-07-26 08:22:40|||||||||1
1721982170000|2024-07-26 08:22:50|||||||||1
1721982240000|2024-07-26 08:24:00|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|2
1721982250000|2024-07-26 08:24:10|||||||||2
1721982260000|2024-07-26 08:24:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1721982270000|2024-07-26 08:24:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1721982290000|2024-07-26 08:24:50|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|0
1721982300000|2024-07-26 08:25:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1721982310000|2024-07-26 08:25:10|||||||||2
1721982330000|2024-07-26 08:25:30|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|0
1721982350000|2024-07-26 08:25:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|23
1721982370000|2024-07-26 08:26:10|||||||||12
1721982380000|2024-07-26 08:26:20|16.82|16.66|16.82|16.66|16.82|16.66|16.8|16.64|4
1721982390000|2024-07-26 08:26:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|13
1721982420000|2024-07-26 08:27:00|||||||||2
1721982460000|2024-07-26 08:27:40|||||||||2
1721982480000|2024-07-26 08:28:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|31
1721982490000|2024-07-26 08:28:10|||||||||4
1721982520000|2024-07-26 08:28:40|||||||||1
1721982550000|2024-07-26 08:29:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|8
1721982560000|2024-07-26 08:29:20|||||||||2
1721982570000|2024-07-26 08:29:30|16.8|16.64|16.78|16.62|16.83|16.67|16.78|16.62|3
1721982580000|2024-07-26 08:29:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|2
1721982590000|2024-07-26 08:29:50|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|0
1721982600000|2024-07-26 08:30:00|16.79|16.63|16.78|16.62|16.8|16.64|16.78|16.62|0
1721982610000|2024-07-26 08:30:10|||||||||2
1721982620000|2024-07-26 08:30:20|16.8|16.64|16.8|16.64|16.83|16.67|16.8|16.64|3
1721982640000|2024-07-26 08:30:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|4
1721982650000|2024-07-26 08:30:50|16.82|16.66|16.83|16.67|16.83|16.67|16.8|16.64|19
1721982660000|2024-07-26 08:31:00|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|3
1721982670000|2024-07-26 08:31:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1721982680000|2024-07-26 08:31:20|||||||||7
1721982720000|2024-07-26 08:32:00|||||||||1
1721982740000|2024-07-26 08:32:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1721982750000|2024-07-26 08:32:30|||||||||6
1721982790000|2024-07-26 08:33:10|16.8|16.64|16.8|16.64|16.8|16.64|16.78|16.62|0
1721982810000|2024-07-26 08:33:30|||||||||2
1721982820000|2024-07-26 08:33:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|14
1721982840000|2024-07-26 08:34:00|||||||||1
1721982940000|2024-07-26 08:35:40|||||||||5
1721982970000|2024-07-26 08:36:10|||||||||2
1721982980000|2024-07-26 08:36:20|||||||||1
1721983000000|2024-07-26 08:36:40|||||||||30
1721983020000|2024-07-26 08:37:00|||||||||1
1721983060000|2024-07-26 08:37:40|||||||||3
1721983070000|2024-07-26 08:37:50|||||||||3
1721983110000|2024-07-26 08:38:30|||||||||2
1721983130000|2024-07-26 08:38:50|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|20
1721983140000|2024-07-26 08:39:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1721983150000|2024-07-26 08:39:10|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|14
1721983170000|2024-07-26 08:39:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|5
1721983310000|2024-07-26 08:41:50|||||||||2
1721983320000|2024-07-26 08:42:00|||||||||3
1721983360000|2024-07-26 08:42:40|||||||||24
1721983460000|2024-07-26 08:44:20|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|9
1721983470000|2024-07-26 08:44:30|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|1
1721983500000|2024-07-26 08:45:00|||||||||2
1721983550000|2024-07-26 08:45:50|||||||||1
1721983570000|2024-07-26 08:46:10|||||||||1
1721983590000|2024-07-26 08:46:30|||||||||1
1721983780000|2024-07-26 08:49:40|||||||||1
1721983920000|2024-07-26 08:52:00|||||||||1
1721983930000|2024-07-26 08:52:10|||||||||1
1721984010000|2024-07-26 08:53:30|||||||||38
1721984040000|2024-07-26 08:54:00|||||||||2
1721984110000|2024-07-26 08:55:10|||||||||2
1721984260000|2024-07-26 08:57:40|16.82|16.66|16.78|16.62|16.82|16.66|16.78|16.62|22
1721984370000|2024-07-26 08:59:30|||||||||1
1721984460000|2024-07-26 09:01:00|||||||||2
1721984470000|2024-07-26 09:01:10|||||||||3
1721984530000|2024-07-26 09:02:10|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|25
1721984540000|2024-07-26 09:02:20|||||||||2
1721984570000|2024-07-26 09:02:50|||||||||2
1721984580000|2024-07-26 09:03:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|9
1721984590000|2024-07-26 09:03:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1721984600000|2024-07-26 09:03:20|||||||||1
1721984680000|2024-07-26 09:04:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|3
1721984690000|2024-07-26 09:04:50|16.83|16.67|16.83|16.67|16.83|16.67|16.82|16.66|0
1721984850000|2024-07-26 09:07:30|||||||||1
1721985210000|2024-07-26 09:13:30|||||||||2
1721985250000|2024-07-26 09:14:10|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|29
1721985270000|2024-07-26 09:14:30|16.8|16.64|16.83|16.67|16.83|16.67|16.8|16.64|6
1721985280000|2024-07-26 09:14:40|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|3
1721985290000|2024-07-26 09:14:50|16.8|16.64|16.83|16.67|16.83|16.67|16.8|16.64|9
1721985300000|2024-07-26 09:15:00|16.8|16.64|16.83|16.67|16.83|16.67|16.78|16.62|2
1721985320000|2024-07-26 09:15:20|16.79|16.63|16.78|16.62|16.8|16.64|16.78|16.62|2
1721985380000|2024-07-26 09:16:20|||||||||3
1721985390000|2024-07-26 09:16:30|||||||||2
1721985420000|2024-07-26 09:17:00|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|10
1721985430000|2024-07-26 09:17:10|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|3
1721985510000|2024-07-26 09:18:30|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|6
1721985520000|2024-07-26 09:18:40|16.8|16.64|16.78|16.62|16.83|16.67|16.78|16.62|10
1721985530000|2024-07-26 09:18:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|3
1721985540000|2024-07-26 09:19:00|16.83|16.67|16.78|16.62|16.83|16.67|16.78|16.62|8
1721985550000|2024-07-26 09:19:10|16.8|16.64|16.82|16.66|16.82|16.66|16.78|16.62|11
1721985560000|2024-07-26 09:19:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1721985630000|2024-07-26 09:20:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|30
1721985810000|2024-07-26 09:23:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|5
1721985860000|2024-07-26 09:24:20|||||||||23
1721985870000|2024-07-26 09:24:30|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|2
1721985960000|2024-07-26 09:26:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|81
1721985970000|2024-07-26 09:26:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|19
1721985990000|2024-07-26 09:26:30|||||||||4
1721986030000|2024-07-26 09:27:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|8
1721986040000|2024-07-26 09:27:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721986050000|2024-07-26 09:27:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1721986060000|2024-07-26 09:27:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721986070000|2024-07-26 09:27:50|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|0
1721986090000|2024-07-26 09:28:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1721986100000|2024-07-26 09:28:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721986110000|2024-07-26 09:28:30|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|29
1721986130000|2024-07-26 09:28:50|||||||||1
1721986140000|2024-07-26 09:29:00|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|28
1721986200000|2024-07-26 09:30:00|||||||||1
1721986210000|2024-07-26 09:30:10|||||||||2
1721986430000|2024-07-26 09:33:50|16.93|16.77|16.92|16.76|16.93|16.77|16.92|16.76|15
1721986460000|2024-07-26 09:34:20|||||||||1
1721986570000|2024-07-26 09:36:10|||||||||79
1721986590000|2024-07-26 09:36:30|||||||||3
1721986690000|2024-07-26 09:38:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1721986800000|2024-07-26 09:40:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1721986810000|2024-07-26 09:40:10|||||||||16
1721986890000|2024-07-26 09:41:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|23
1721987110000|2024-07-26 09:45:10|||||||||1
1721987120000|2024-07-26 09:45:20|||||||||1
1721987170000|2024-07-26 09:46:10|||||||||1
1721987220000|2024-07-26 09:47:00|||||||||1
1721987270000|2024-07-26 09:47:50|||||||||1
1721987330000|2024-07-26 09:48:50|||||||||2
1721987390000|2024-07-26 09:49:50|||||||||1
1721987450000|2024-07-26 09:50:50|||||||||2
1721987470000|2024-07-26 09:51:10|||||||||5
1721987620000|2024-07-26 09:53:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|8
1721987650000|2024-07-26 09:54:10|||||||||1
1721987730000|2024-07-26 09:55:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|24
1721988000000|2024-07-26 10:00:00|||||||||1
1721988020000|2024-07-26 10:00:20|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|20
1721988060000|2024-07-26 10:01:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1721988170000|2024-07-26 10:02:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|30
1721988180000|2024-07-26 10:03:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1721988220000|2024-07-26 10:03:40|16.9|16.74|16.92|16.76|16.92|16.76|16.9|16.74|20
1721988320000|2024-07-26 10:05:20|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|43
1721988380000|2024-07-26 10:06:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|41
1721988400000|2024-07-26 10:06:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|12
1721988410000|2024-07-26 10:06:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|3
1721988420000|2024-07-26 10:07:00|||||||||1
1721988500000|2024-07-26 10:08:20|||||||||2
1721988510000|2024-07-26 10:08:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721988630000|2024-07-26 10:10:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1721988640000|2024-07-26 10:10:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721988680000|2024-07-26 10:11:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1721988690000|2024-07-26 10:11:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721989200000|2024-07-26 10:20:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|84
1721989210000|2024-07-26 10:20:10|||||||||3
1721989220000|2024-07-26 10:20:20|||||||||2
1721989260000|2024-07-26 10:21:00|||||||||2
1721989270000|2024-07-26 10:21:10|||||||||2
1721989290000|2024-07-26 10:21:30|||||||||1
1721989320000|2024-07-26 10:22:00|||||||||1
1721989340000|2024-07-26 10:22:20|||||||||1
1721989400000|2024-07-26 10:23:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1721989410000|2024-07-26 10:23:30|||||||||3
1721989510000|2024-07-26 10:25:10|||||||||1
1721989560000|2024-07-26 10:26:00|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|12
1721989570000|2024-07-26 10:26:10|16.87|16.71|16.84|16.68|16.87|16.71|16.84|16.68|31
1721989610000|2024-07-26 10:26:50|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|1
1721989750000|2024-07-26 10:29:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|5
1721989760000|2024-07-26 10:29:20|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|0
1721989770000|2024-07-26 10:29:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|16
1721989860000|2024-07-26 10:31:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|3
1721989870000|2024-07-26 10:31:10|16.87|16.71|16.84|16.68|16.87|16.71|16.84|16.68|95
1721990000000|2024-07-26 10:33:20|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|5
1721990010000|2024-07-26 10:33:30|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|1
1721990020000|2024-07-26 10:33:40|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|3
1721990030000|2024-07-26 10:33:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1721990110000|2024-07-26 10:35:10|||||||||19
1721990210000|2024-07-26 10:36:50|||||||||2
1721990220000|2024-07-26 10:37:00|||||||||5
1721990240000|2024-07-26 10:37:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|115
1721990250000|2024-07-26 10:37:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|72
1721990270000|2024-07-26 10:37:50|||||||||29
1721990460000|2024-07-26 10:41:00|||||||||1
1721990690000|2024-07-26 10:44:50|||||||||1
1721990790000|2024-07-26 10:46:30|16.83|16.67|16.83|16.67|16.83|16.67|16.82|16.66|6
1721990800000|2024-07-26 10:46:40|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|10
1721990810000|2024-07-26 10:46:50|||||||||15
1721990820000|2024-07-26 10:47:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1721990830000|2024-07-26 10:47:10|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|12
1721990880000|2024-07-26 10:48:00|||||||||21
1721990960000|2024-07-26 10:49:20|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|12
1721990970000|2024-07-26 10:49:30|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1721990980000|2024-07-26 10:49:40|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|4
1721991000000|2024-07-26 10:50:00|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|5
1721991020000|2024-07-26 10:50:20|16.83|16.67|16.83|16.67|16.83|16.67|16.82|16.66|0
1721991030000|2024-07-26 10:50:30|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|0
1721991060000|2024-07-26 10:51:00|||||||||1
1721991190000|2024-07-26 10:53:10|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|0
1721991200000|2024-07-26 10:53:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1721991430000|2024-07-26 10:57:10|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|0
1721991510000|2024-07-26 10:58:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|164
1721991530000|2024-07-26 10:58:50|||||||||1
1721991580000|2024-07-26 10:59:40|||||||||1
1721991600000|2024-07-26 11:00:00|||||||||37
1721991730000|2024-07-26 11:02:10|||||||||62
1721991740000|2024-07-26 11:02:20|||||||||2
1721991820000|2024-07-26 11:03:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|57
1721991830000|2024-07-26 11:03:50|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|2
1721991890000|2024-07-26 11:04:50|||||||||2
1721991930000|2024-07-26 11:05:30|||||||||2
1721992010000|2024-07-26 11:06:50|||||||||6
1721992050000|2024-07-26 11:07:30|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|12
1721992080000|2024-07-26 11:08:00|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|1
1721992090000|2024-07-26 11:08:10|16.85|16.69|16.82|16.66|16.85|16.69|16.82|16.66|0
1721992100000|2024-07-26 11:08:20|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|4
1721992110000|2024-07-26 11:08:30|16.82|16.66|16.82|16.66|16.84|16.68|16.82|16.66|0
1721992120000|2024-07-26 11:08:40|||||||||3
1721992250000|2024-07-26 11:10:50|||||||||1
1721992260000|2024-07-26 11:11:00|||||||||1
1721992410000|2024-07-26 11:13:30|||||||||2
1721992480000|2024-07-26 11:14:40|||||||||22
1721992500000|2024-07-26 11:15:00|16.84|16.68|16.84|16.68|16.85|16.69|16.82|16.66|4
1721992510000|2024-07-26 11:15:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1721992680000|2024-07-26 11:18:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|3
1721992690000|2024-07-26 11:18:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1721992720000|2024-07-26 11:18:40|16.85|16.69|16.85|16.69|16.87|16.71|16.85|16.69|0
1721992730000|2024-07-26 11:18:50|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|3
1721992740000|2024-07-26 11:19:00|16.85|16.69|16.87|16.71|16.87|16.71|16.84|16.68|3
1721992810000|2024-07-26 11:20:10|||||||||1
1721993340000|2024-07-26 11:29:00|||||||||2
1721993390000|2024-07-26 11:29:50|||||||||1
1721993400000|2024-07-26 11:30:00|16.84|16.68|16.84|16.68|16.87|16.71|16.84|16.68|15
1721993410000|2024-07-26 11:30:10|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|0
1721993430000|2024-07-26 11:30:30|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|4
1721993460000|2024-07-26 11:31:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1721993550000|2024-07-26 11:32:30|||||||||1
1721993610000|2024-07-26 11:33:30|||||||||1
1721994030000|2024-07-26 11:40:30|||||||||18
1721994040000|2024-07-26 11:40:40|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|0
1721994110000|2024-07-26 11:41:50|||||||||5
1721994180000|2024-07-26 11:43:00|||||||||1
1721994260000|2024-07-26 11:44:20|||||||||5
1721994290000|2024-07-26 11:44:50|||||||||1
1721994420000|2024-07-26 11:47:00|||||||||8
1721994440000|2024-07-26 11:47:20|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|35
1721994450000|2024-07-26 11:47:30|16.8|16.64|16.79|16.63|16.82|16.66|16.79|16.63|20
1721994490000|2024-07-26 11:48:10|||||||||1
1721994500000|2024-07-26 11:48:20|16.8|16.64|16.79|16.63|16.82|16.66|16.79|16.63|8
1721994520000|2024-07-26 11:48:40|||||||||1
1721994610000|2024-07-26 11:50:10|||||||||1
1721994670000|2024-07-26 11:51:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|4
1721994710000|2024-07-26 11:51:50|||||||||1
1721994880000|2024-07-26 11:54:40|||||||||1
1721994930000|2024-07-26 11:55:30|||||||||2
1721995040000|2024-07-26 11:57:20|||||||||1
1721995230000|2024-07-26 12:00:30|||||||||1
1721995440000|2024-07-26 12:04:00|||||||||178
1721995540000|2024-07-26 12:05:40|||||||||2
1721995680000|2024-07-26 12:08:00|||||||||1
1721995750000|2024-07-26 12:09:10|||||||||1
1721995780000|2024-07-26 12:09:40|||||||||6
1721995860000|2024-07-26 12:11:00|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|7
1721995900000|2024-07-26 12:11:40|||||||||70
1721995910000|2024-07-26 12:11:50|||||||||1
1721995940000|2024-07-26 12:12:20|||||||||2
1721995960000|2024-07-26 12:12:40|||||||||9
1721995970000|2024-07-26 12:12:50|||||||||2
1721995990000|2024-07-26 12:13:10|||||||||1
1721996030000|2024-07-26 12:13:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|18
1721996040000|2024-07-26 12:14:00|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|5
1721996340000|2024-07-26 12:19:00|||||||||2
1721996430000|2024-07-26 12:20:30|||||||||10
1721996470000|2024-07-26 12:21:10|||||||||2
1721996540000|2024-07-26 12:22:20|||||||||1
1721996580000|2024-07-26 12:23:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|81
1721996590000|2024-07-26 12:23:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|3
1721996670000|2024-07-26 12:24:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|5
1721996690000|2024-07-26 12:24:50|||||||||13
1721996710000|2024-07-26 12:25:10|||||||||7
1721996730000|2024-07-26 12:25:30|||||||||29
1721996740000|2024-07-26 12:25:40|||||||||16
1721996750000|2024-07-26 12:25:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1721996780000|2024-07-26 12:26:20|||||||||2
1721996790000|2024-07-26 12:26:30|||||||||2
1721996840000|2024-07-26 12:27:20|||||||||5
1721996870000|2024-07-26 12:27:50|||||||||1
1721996910000|2024-07-26 12:28:30|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1721996940000|2024-07-26 12:29:00|||||||||12
1721996950000|2024-07-26 12:29:10|||||||||1
1721996960000|2024-07-26 12:29:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1721997000000|2024-07-26 12:30:00|16.87|16.71|16.85|16.69|16.92|16.76|16.84|16.68|122
1721997010000|2024-07-26 12:30:10|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|88
1721997020000|2024-07-26 12:30:20|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|47
1721997030000|2024-07-26 12:30:30|||||||||3
1721997040000|2024-07-26 12:30:40|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|15
1721997050000|2024-07-26 12:30:50|16.75|16.59|16.77|16.61|16.77|16.61|16.75|16.59|3
1721997060000|2024-07-26 12:31:00|16.8|16.64|16.77|16.61|16.82|16.66|16.77|16.61|35
1721997070000|2024-07-26 12:31:10|16.79|16.63|16.8|16.64|16.82|16.66|16.77|16.61|25
1721997080000|2024-07-26 12:31:20|16.82|16.66|16.81|16.65|16.82|16.66|16.77|16.61|15
1721997090000|2024-07-26 12:31:30|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|11
1721997100000|2024-07-26 12:31:40|||||||||2
1721997130000|2024-07-26 12:32:10|||||||||29
1721997140000|2024-07-26 12:32:20|||||||||23
1721997150000|2024-07-26 12:32:30|16.84|16.68|16.84|16.68|16.86|16.7|16.82|16.66|11
1721997160000|2024-07-26 12:32:40|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|0
1721997180000|2024-07-26 12:33:00|||||||||2
1721997190000|2024-07-26 12:33:10|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|93
1721997200000|2024-07-26 12:33:20|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|2
1721997240000|2024-07-26 12:34:00|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|36
1721997250000|2024-07-26 12:34:10|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|0
1721997260000|2024-07-26 12:34:20|||||||||11
1721997270000|2024-07-26 12:34:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1721997290000|2024-07-26 12:34:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1721997300000|2024-07-26 12:35:00|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1721997310000|2024-07-26 12:35:10|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1721997320000|2024-07-26 12:35:20|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|7
1721997330000|2024-07-26 12:35:30|||||||||1
1721997340000|2024-07-26 12:35:40|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|19
1721997360000|2024-07-26 12:36:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1721997380000|2024-07-26 12:36:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|10
1721997410000|2024-07-26 12:36:50|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|7
1721997420000|2024-07-26 12:37:00|16.85|16.69|16.87|16.71|16.87|16.71|16.84|16.68|6
1721997530000|2024-07-26 12:38:50|||||||||1
1721997560000|2024-07-26 12:39:20|||||||||4
1721997610000|2024-07-26 12:40:10|||||||||3
1721997690000|2024-07-26 12:41:30|||||||||7
1721997720000|2024-07-26 12:42:00|||||||||12
1721997750000|2024-07-26 12:42:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|23
1721997760000|2024-07-26 12:42:40|||||||||12
1721997770000|2024-07-26 12:42:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|5
1721997780000|2024-07-26 12:43:00|||||||||8
1721997800000|2024-07-26 12:43:20|||||||||9
1721997810000|2024-07-26 12:43:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1721997830000|2024-07-26 12:43:50|||||||||2
1721997880000|2024-07-26 12:44:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|44
1721997910000|2024-07-26 12:45:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|7
1721998000000|2024-07-26 12:46:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1721998030000|2024-07-26 12:47:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1721998040000|2024-07-26 12:47:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1721998050000|2024-07-26 12:47:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1721998070000|2024-07-26 12:47:50|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|0
1721998090000|2024-07-26 12:48:10|||||||||10
1721998210000|2024-07-26 12:50:10|||||||||1
1721998230000|2024-07-26 12:50:30|16.87|16.71|16.89|16.73|16.89|16.73|16.87|16.71|34
1721998240000|2024-07-26 12:50:40|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|1
1721998250000|2024-07-26 12:50:50|16.87|16.71|16.89|16.73|16.89|16.73|16.87|16.71|1
1721998260000|2024-07-26 12:51:00|16.87|16.71|16.87|16.71|16.89|16.73|16.87|16.71|2
1721998270000|2024-07-26 12:51:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1721998290000|2024-07-26 12:51:30|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|4
1721998310000|2024-07-26 12:51:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|22
1721998340000|2024-07-26 12:52:20|||||||||1
1721998420000|2024-07-26 12:53:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|15
1721998430000|2024-07-26 12:53:50|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1721998440000|2024-07-26 12:54:00|||||||||16
1721998450000|2024-07-26 12:54:10|||||||||4
1721998490000|2024-07-26 12:54:50|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|29
1721998510000|2024-07-26 12:55:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|10
1721998520000|2024-07-26 12:55:20|16.89|16.73|16.91|16.75|16.91|16.75|16.87|16.71|4
1721998740000|2024-07-26 12:59:00|||||||||2
1721998750000|2024-07-26 12:59:10|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|30
1721998760000|2024-07-26 12:59:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1721998810000|2024-07-26 13:00:10|||||||||5
1721998820000|2024-07-26 13:00:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1721998830000|2024-07-26 13:00:30|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|2
1721998860000|2024-07-26 13:01:00|||||||||2
1721998870000|2024-07-26 13:01:10|||||||||1
1721999090000|2024-07-26 13:04:50|||||||||1
1721999160000|2024-07-26 13:06:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1721999170000|2024-07-26 13:06:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1721999230000|2024-07-26 13:07:10|||||||||2
1721999320000|2024-07-26 13:08:40|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|6
1721999330000|2024-07-26 13:08:50|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|0
1721999340000|2024-07-26 13:09:00|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|6
1721999350000|2024-07-26 13:09:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1721999360000|2024-07-26 13:09:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|2
1721999370000|2024-07-26 13:09:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1721999400000|2024-07-26 13:10:00|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|0
1721999410000|2024-07-26 13:10:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|21
1721999430000|2024-07-26 13:10:30|||||||||1
1721999440000|2024-07-26 13:10:40|||||||||1
1721999580000|2024-07-26 13:13:00|16.89|16.73|16.91|16.75|16.91|16.75|16.87|16.71|13
1721999640000|2024-07-26 13:14:00|||||||||2
1721999660000|2024-07-26 13:14:20|||||||||2
1721999670000|2024-07-26 13:14:30|||||||||1
1721999750000|2024-07-26 13:15:50|||||||||31
1721999760000|2024-07-26 13:16:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|20
1721999800000|2024-07-26 13:16:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|10
1721999810000|2024-07-26 13:16:50|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|0
1721999840000|2024-07-26 13:17:20|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|3
1721999880000|2024-07-26 13:18:00|||||||||2
1721999970000|2024-07-26 13:19:30|||||||||3
1721999990000|2024-07-26 13:19:50|||||||||4
1722000100000|2024-07-26 13:21:40|||||||||1
1722000110000|2024-07-26 13:21:50|||||||||1
1722000120000|2024-07-26 13:22:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|8
1722000140000|2024-07-26 13:22:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|3
1722000150000|2024-07-26 13:22:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1722000160000|2024-07-26 13:22:40|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|1
1722000240000|2024-07-26 13:24:00|||||||||1
1722000260000|2024-07-26 13:24:20|||||||||1
1722000270000|2024-07-26 13:24:30|||||||||11
1722000300000|2024-07-26 13:25:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|16
1722000310000|2024-07-26 13:25:10|||||||||1
1722000340000|2024-07-26 13:25:40|||||||||2
1722000350000|2024-07-26 13:25:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1722000370000|2024-07-26 13:26:10|||||||||1
1722000380000|2024-07-26 13:26:20|||||||||6
1722000400000|2024-07-26 13:26:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1722000460000|2024-07-26 13:27:40|||||||||2
1722000490000|2024-07-26 13:28:10|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|5
1722000500000|2024-07-26 13:28:20|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1722000520000|2024-07-26 13:28:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1722000530000|2024-07-26 13:28:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|53
1722000540000|2024-07-26 13:29:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|17
1722000550000|2024-07-26 13:29:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1722000600000|2024-07-26 13:30:00|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|129
1722000610000|2024-07-26 13:30:10|||||||||25
1722000620000|2024-07-26 13:30:20|||||||||19
1722000630000|2024-07-26 13:30:30|||||||||17
1722000640000|2024-07-26 13:30:40|||||||||14
1722000650000|2024-07-26 13:30:50|||||||||21
1722000660000|2024-07-26 13:31:00|||||||||50
1722000670000|2024-07-26 13:31:10|||||||||51
1722000680000|2024-07-26 13:31:20|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|476
1722000690000|2024-07-26 13:31:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|15
1722000700000|2024-07-26 13:31:40|||||||||1
1722000710000|2024-07-26 13:31:50|||||||||16
1722000720000|2024-07-26 13:32:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|30
1722000730000|2024-07-26 13:32:10|||||||||2
1722000740000|2024-07-26 13:32:20|||||||||8
1722000750000|2024-07-26 13:32:30|||||||||18
1722000760000|2024-07-26 13:32:40|||||||||16
1722000770000|2024-07-26 13:32:50|||||||||13
1722000780000|2024-07-26 13:33:00|||||||||15
1722000790000|2024-07-26 13:33:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|24
1722000800000|2024-07-26 13:33:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|102
1722000810000|2024-07-26 13:33:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|55
1722000820000|2024-07-26 13:33:40|||||||||7
1722000830000|2024-07-26 13:33:50|||||||||10
1722000840000|2024-07-26 13:34:00|||||||||18
1722000850000|2024-07-26 13:34:10|||||||||15
1722000860000|2024-07-26 13:34:20|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|324
1722000880000|2024-07-26 13:34:40|||||||||12
1722000890000|2024-07-26 13:34:50|||||||||21
1722000900000|2024-07-26 13:35:00|||||||||10
1722000910000|2024-07-26 13:35:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|87
1722000920000|2024-07-26 13:35:20|||||||||2
1722000930000|2024-07-26 13:35:30|16.92|16.76|16.96|16.8|16.96|16.8|16.91|16.75|35
1722000940000|2024-07-26 13:35:40|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|180
1722000950000|2024-07-26 13:35:50|||||||||2
1722000960000|2024-07-26 13:36:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|236
1722000970000|2024-07-26 13:36:10|||||||||5
1722000980000|2024-07-26 13:36:20|||||||||3
1722000990000|2024-07-26 13:36:30|||||||||2
1722001000000|2024-07-26 13:36:40|||||||||3
1722001010000|2024-07-26 13:36:50|||||||||1
1722001020000|2024-07-26 13:37:00|||||||||3
1722001030000|2024-07-26 13:37:10|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|48
1722001040000|2024-07-26 13:37:20|||||||||2
1722001050000|2024-07-26 13:37:30|||||||||5
1722001060000|2024-07-26 13:37:40|||||||||2
1722001070000|2024-07-26 13:37:50|||||||||1
1722001080000|2024-07-26 13:38:00|||||||||2
1722001090000|2024-07-26 13:38:10|||||||||4
1722001100000|2024-07-26 13:38:20|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|17
1722001110000|2024-07-26 13:38:30|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|12
1722001120000|2024-07-26 13:38:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|21
1722001130000|2024-07-26 13:38:50|||||||||61
1722001140000|2024-07-26 13:39:00|||||||||3
1722001150000|2024-07-26 13:39:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|183
1722001160000|2024-07-26 13:39:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|20
1722001170000|2024-07-26 13:39:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|20
1722001180000|2024-07-26 13:39:40|||||||||2
1722001190000|2024-07-26 13:39:50|||||||||1
1722001200000|2024-07-26 13:40:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|2
1722001210000|2024-07-26 13:40:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|4
1722001220000|2024-07-26 13:40:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|88
1722001230000|2024-07-26 13:40:30|||||||||1
1722001240000|2024-07-26 13:40:40|||||||||17
1722001250000|2024-07-26 13:40:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|67
1722001260000|2024-07-26 13:41:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|239
1722001270000|2024-07-26 13:41:10|||||||||2
1722001290000|2024-07-26 13:41:30|||||||||3
1722001300000|2024-07-26 13:41:40|||||||||1
1722001310000|2024-07-26 13:41:50|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|4
1722001320000|2024-07-26 13:42:00|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|64
1722001330000|2024-07-26 13:42:10|||||||||6
1722001340000|2024-07-26 13:42:20|||||||||4
1722001350000|2024-07-26 13:42:30|||||||||1
1722001360000|2024-07-26 13:42:40|||||||||30
1722001370000|2024-07-26 13:42:50|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|29
1722001390000|2024-07-26 13:43:10|||||||||12
1722001400000|2024-07-26 13:43:20|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|22
1722001410000|2024-07-26 13:43:30|||||||||15
1722001420000|2024-07-26 13:43:40|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|76
1722001430000|2024-07-26 13:43:50|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|12
1722001440000|2024-07-26 13:44:00|16.82|16.66|16.82|16.66|16.86|16.7|16.82|16.66|334
1722001450000|2024-07-26 13:44:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|21
1722001470000|2024-07-26 13:44:30|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|167
1722001480000|2024-07-26 13:44:40|||||||||82
1722001490000|2024-07-26 13:44:50|||||||||9
1722001500000|2024-07-26 13:45:00|||||||||2
1722001510000|2024-07-26 13:45:10|||||||||17
1722001520000|2024-07-26 13:45:20|||||||||3
1722001530000|2024-07-26 13:45:30|||||||||3
1722001540000|2024-07-26 13:45:40|||||||||9
1722001550000|2024-07-26 13:45:50|||||||||2
1722001560000|2024-07-26 13:46:00|||||||||7
1722001570000|2024-07-26 13:46:10|||||||||2
1722001580000|2024-07-26 13:46:20|||||||||7
1722001590000|2024-07-26 13:46:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|44
1722001600000|2024-07-26 13:46:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|25
1722001610000|2024-07-26 13:46:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|10
1722001620000|2024-07-26 13:47:00|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|7
1722001630000|2024-07-26 13:47:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|47
1722001640000|2024-07-26 13:47:20|||||||||43
1722001650000|2024-07-26 13:47:30|||||||||4
1722001660000|2024-07-26 13:47:40|||||||||2
1722001670000|2024-07-26 13:47:50|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|2
1722001680000|2024-07-26 13:48:00|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|6
1722001690000|2024-07-26 13:48:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|21
1722001700000|2024-07-26 13:48:20|||||||||5
1722001710000|2024-07-26 13:48:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|3
1722001720000|2024-07-26 13:48:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|3
1722001730000|2024-07-26 13:48:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|10
1722001740000|2024-07-26 13:49:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|19
1722001750000|2024-07-26 13:49:10|||||||||4
1722001760000|2024-07-26 13:49:20|||||||||12
1722001780000|2024-07-26 13:49:40|||||||||30
1722001790000|2024-07-26 13:49:50|||||||||13
1722001800000|2024-07-26 13:50:00|||||||||15
1722001810000|2024-07-26 13:50:10|||||||||5
1722001820000|2024-07-26 13:50:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|338
1722001830000|2024-07-26 13:50:30|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|9
1722001840000|2024-07-26 13:50:40|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|10
1722001850000|2024-07-26 13:50:50|||||||||1
1722001860000|2024-07-26 13:51:00|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|265
1722001870000|2024-07-26 13:51:10|||||||||2
1722001880000|2024-07-26 13:51:20|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|6
1722001890000|2024-07-26 13:51:30|||||||||1
1722001900000|2024-07-26 13:51:40|||||||||11
1722001920000|2024-07-26 13:52:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|42
1722001930000|2024-07-26 13:52:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|50
1722001940000|2024-07-26 13:52:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1722001950000|2024-07-26 13:52:30|||||||||8
1722001960000|2024-07-26 13:52:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|11
1722001970000|2024-07-26 13:52:50|16.79|16.63|16.77|16.61|16.81|16.65|16.77|16.61|44
1722001980000|2024-07-26 13:53:00|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|74
1722001990000|2024-07-26 13:53:10|||||||||3
1722002000000|2024-07-26 13:53:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1722002010000|2024-07-26 13:53:30|||||||||4
1722002020000|2024-07-26 13:53:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1722002030000|2024-07-26 13:53:50|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|35
1722002040000|2024-07-26 13:54:00|16.86|16.7|16.86|16.7|16.86|16.7|16.82|16.66|59
1722002050000|2024-07-26 13:54:10|||||||||3
1722002060000|2024-07-26 13:54:20|||||||||1
1722002070000|2024-07-26 13:54:30|||||||||5
1722002080000|2024-07-26 13:54:40|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|2
1722002090000|2024-07-26 13:54:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|26
1722002100000|2024-07-26 13:55:00|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|14
1722002110000|2024-07-26 13:55:10|||||||||3
1722002130000|2024-07-26 13:55:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|66
1722002140000|2024-07-26 13:55:40|||||||||18
1722002160000|2024-07-26 13:56:00|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|2
1722002170000|2024-07-26 13:56:10|||||||||5
1722002180000|2024-07-26 13:56:20|||||||||10
1722002190000|2024-07-26 13:56:30|||||||||2
1722002200000|2024-07-26 13:56:40|||||||||7
1722002220000|2024-07-26 13:57:00|||||||||5
1722002230000|2024-07-26 13:57:10|||||||||2
1722002240000|2024-07-26 13:57:20|||||||||8
1722002250000|2024-07-26 13:57:30|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|192
1722002260000|2024-07-26 13:57:40|||||||||1
1722002270000|2024-07-26 13:57:50|||||||||39
1722002280000|2024-07-26 13:58:00|||||||||10
1722002290000|2024-07-26 13:58:10|||||||||1
1722002300000|2024-07-26 13:58:20|||||||||9
1722002310000|2024-07-26 13:58:30|||||||||1
1722002320000|2024-07-26 13:58:40|||||||||2
1722002330000|2024-07-26 13:58:50|||||||||1
1722002350000|2024-07-26 13:59:10|||||||||98
1722002360000|2024-07-26 13:59:20|||||||||8
1722002370000|2024-07-26 13:59:30|||||||||39
1722002380000|2024-07-26 13:59:40|||||||||2
1722002390000|2024-07-26 13:59:50|||||||||3
1722002400000|2024-07-26 14:00:00|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|132
1722002410000|2024-07-26 14:00:10|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|18
1722002420000|2024-07-26 14:00:20|||||||||6
1722002430000|2024-07-26 14:00:30|16.71|16.55|16.67|16.51|16.72|16.56|16.67|16.51|90
1722002440000|2024-07-26 14:00:40|||||||||5
1722002450000|2024-07-26 14:00:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|20
1722002460000|2024-07-26 14:01:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|94
1722002470000|2024-07-26 14:01:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|14
1722002480000|2024-07-26 14:01:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|27
1722002490000|2024-07-26 14:01:30|||||||||1
1722002500000|2024-07-26 14:01:40|||||||||5
1722002510000|2024-07-26 14:01:50|16.63|16.47|16.64|16.48|16.67|16.51|16.63|16.47|378
1722002520000|2024-07-26 14:02:00|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|8
1722002530000|2024-07-26 14:02:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|7
1722002540000|2024-07-26 14:02:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|9
1722002550000|2024-07-26 14:02:30|||||||||65
1722002560000|2024-07-26 14:02:40|||||||||26
1722002570000|2024-07-26 14:02:50|||||||||18
1722002580000|2024-07-26 14:03:00|||||||||4
1722002590000|2024-07-26 14:03:10|||||||||12
1722002600000|2024-07-26 14:03:20|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|76
1722002610000|2024-07-26 14:03:30|||||||||5
1722002620000|2024-07-26 14:03:40|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|15
1722002630000|2024-07-26 14:03:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|7
1722002640000|2024-07-26 14:04:00|||||||||9
1722002650000|2024-07-26 14:04:10|||||||||5
1722002660000|2024-07-26 14:04:20|||||||||5
1722002670000|2024-07-26 14:04:30|||||||||4
1722002680000|2024-07-26 14:04:40|||||||||3
1722002690000|2024-07-26 14:04:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|25
1722002700000|2024-07-26 14:05:00|16.68|16.52|16.72|16.56|16.72|16.56|16.67|16.51|6
1722002710000|2024-07-26 14:05:10|||||||||3
1722002720000|2024-07-26 14:05:20|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|28
1722002730000|2024-07-26 14:05:30|||||||||19
1722002740000|2024-07-26 14:05:40|||||||||2
1722002750000|2024-07-26 14:05:50|||||||||3
1722002760000|2024-07-26 14:06:00|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|26
1722002770000|2024-07-26 14:06:10|16.78|16.62|16.77|16.61|16.78|16.62|16.77|16.61|112
1722002780000|2024-07-26 14:06:20|||||||||2
1722002790000|2024-07-26 14:06:30|||||||||17
1722002800000|2024-07-26 14:06:40|||||||||18
1722002810000|2024-07-26 14:06:50|||||||||1
1722002820000|2024-07-26 14:07:00|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|37
1722002830000|2024-07-26 14:07:10|16.74|16.58|16.74|16.58|16.77|16.61|16.74|16.58|36
1722002840000|2024-07-26 14:07:20|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|19
1722002850000|2024-07-26 14:07:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|1
1722002860000|2024-07-26 14:07:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|5
1722002870000|2024-07-26 14:07:50|||||||||11
1722002880000|2024-07-26 14:08:00|||||||||9
1722002890000|2024-07-26 14:08:10|||||||||6
1722002900000|2024-07-26 14:08:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|63
1722002910000|2024-07-26 14:08:30|||||||||1
1722002930000|2024-07-26 14:08:50|16.81|16.65|16.82|16.66|16.82|16.66|16.79|16.63|100
1722002940000|2024-07-26 14:09:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|34
1722002970000|2024-07-26 14:09:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|5
1722002980000|2024-07-26 14:09:40|||||||||134
1722002990000|2024-07-26 14:09:50|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|31
1722003000000|2024-07-26 14:10:00|||||||||3
1722003010000|2024-07-26 14:10:10|||||||||1
1722003020000|2024-07-26 14:10:20|16.81|16.65|16.82|16.66|16.82|16.66|16.77|16.61|87
1722003030000|2024-07-26 14:10:30|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|29
1722003040000|2024-07-26 14:10:40|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|4
1722003060000|2024-07-26 14:11:00|||||||||19
1722003070000|2024-07-26 14:11:10|||||||||4
1722003090000|2024-07-26 14:11:30|||||||||1
1722003100000|2024-07-26 14:11:40|||||||||8
1722003110000|2024-07-26 14:11:50|||||||||7
1722003120000|2024-07-26 14:12:00|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|140
1722003130000|2024-07-26 14:12:10|||||||||12
1722003140000|2024-07-26 14:12:20|||||||||4
1722003150000|2024-07-26 14:12:30|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|99
1722003160000|2024-07-26 14:12:40|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|7
1722003170000|2024-07-26 14:12:50|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|190
1722003180000|2024-07-26 14:13:00|||||||||1
1722003200000|2024-07-26 14:13:20|16.81|16.65|16.77|16.61|16.82|16.66|16.77|16.61|63
1722003210000|2024-07-26 14:13:30|||||||||1
1722003230000|2024-07-26 14:13:50|||||||||1
1722003240000|2024-07-26 14:14:00|||||||||108
1722003250000|2024-07-26 14:14:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|10
1722003260000|2024-07-26 14:14:20|16.86|16.7|16.86|16.7|16.86|16.7|16.82|16.66|38
1722003270000|2024-07-26 14:14:30|||||||||2
1722003280000|2024-07-26 14:14:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|10
1722003290000|2024-07-26 14:14:50|16.86|16.7|16.86|16.7|16.86|16.7|16.82|16.66|20
1722003300000|2024-07-26 14:15:00|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|119
1722003310000|2024-07-26 14:15:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|4
1722003320000|2024-07-26 14:15:20|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|6
1722003330000|2024-07-26 14:15:30|16.81|16.65|16.82|16.66|16.82|16.66|16.77|16.61|88
1722003340000|2024-07-26 14:15:40|16.81|16.65|16.82|16.66|16.82|16.66|16.77|16.61|26
1722003350000|2024-07-26 14:15:50|||||||||10
1722003360000|2024-07-26 14:16:00|||||||||5
1722003370000|2024-07-26 14:16:10|||||||||8
1722003380000|2024-07-26 14:16:20|||||||||8
1722003390000|2024-07-26 14:16:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|425
1722003400000|2024-07-26 14:16:40|||||||||48
1722003410000|2024-07-26 14:16:50|||||||||3
1722003420000|2024-07-26 14:17:00|||||||||29
1722003430000|2024-07-26 14:17:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|236
1722003440000|2024-07-26 14:17:20|||||||||3
1722003450000|2024-07-26 14:17:30|||||||||65
1722003460000|2024-07-26 14:17:40|||||||||3
1722003470000|2024-07-26 14:17:50|||||||||9
1722003480000|2024-07-26 14:18:00|||||||||6
1722003490000|2024-07-26 14:18:10|||||||||16
1722003500000|2024-07-26 14:18:20|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|195
1722003510000|2024-07-26 14:18:30|||||||||10
1722003520000|2024-07-26 14:18:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|24
1722003530000|2024-07-26 14:18:50|||||||||9
1722003540000|2024-07-26 14:19:00|||||||||92
1722003550000|2024-07-26 14:19:10|16.86|16.7|16.82|16.66|16.87|16.71|16.82|16.66|14
1722003560000|2024-07-26 14:19:20|16.86|16.7|16.86|16.7|16.87|16.71|16.82|16.66|106
1722003570000|2024-07-26 14:19:30|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|37
1722003580000|2024-07-26 14:19:40|||||||||4
1722003590000|2024-07-26 14:19:50|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|32
1722003600000|2024-07-26 14:20:00|16.82|16.66|16.82|16.66|16.82|16.66|16.81|16.65|5
1722003610000|2024-07-26 14:20:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|9
1722003620000|2024-07-26 14:20:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|14
1722003630000|2024-07-26 14:20:30|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|10
1722003640000|2024-07-26 14:20:40|||||||||16
1722003650000|2024-07-26 14:20:50|||||||||5
1722003660000|2024-07-26 14:21:00|||||||||3
1722003670000|2024-07-26 14:21:10|||||||||14
1722003680000|2024-07-26 14:21:20|||||||||7
1722003690000|2024-07-26 14:21:30|||||||||7
1722003700000|2024-07-26 14:21:40|||||||||7
1722003710000|2024-07-26 14:21:50|16.81|16.65|16.81|16.65|16.81|16.65|16.77|16.61|24
1722003720000|2024-07-26 14:22:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|20
1722003730000|2024-07-26 14:22:10|||||||||6
1722003740000|2024-07-26 14:22:20|||||||||4
1722003750000|2024-07-26 14:22:30|||||||||5
1722003760000|2024-07-26 14:22:40|||||||||13
1722003770000|2024-07-26 14:22:50|||||||||10
1722003780000|2024-07-26 14:23:00|||||||||4
1722003790000|2024-07-26 14:23:10|||||||||8
1722003800000|2024-07-26 14:23:20|||||||||6
1722003810000|2024-07-26 14:23:30|||||||||6
1722003820000|2024-07-26 14:23:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1722003830000|2024-07-26 14:23:50|||||||||13
1722003840000|2024-07-26 14:24:00|||||||||49
1722003850000|2024-07-26 14:24:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|45
1722003860000|2024-07-26 14:24:20|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|8
1722003870000|2024-07-26 14:24:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|59
1722003880000|2024-07-26 14:24:40|||||||||6
1722003890000|2024-07-26 14:24:50|||||||||5
1722003900000|2024-07-26 14:25:00|||||||||12
1722003910000|2024-07-26 14:25:10|||||||||6
1722003920000|2024-07-26 14:25:20|||||||||9
1722003930000|2024-07-26 14:25:30|||||||||6
1722003940000|2024-07-26 14:25:40|||||||||8
1722003950000|2024-07-26 14:25:50|||||||||8
1722003960000|2024-07-26 14:26:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|179
1722003970000|2024-07-26 14:26:10|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|22
1722003980000|2024-07-26 14:26:20|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|6
1722003990000|2024-07-26 14:26:30|||||||||21
1722004000000|2024-07-26 14:26:40|||||||||10
1722004010000|2024-07-26 14:26:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|220
1722004020000|2024-07-26 14:27:00|16.62|16.46|16.59|16.43|16.62|16.46|16.59|16.43|138
1722004030000|2024-07-26 14:27:10|||||||||34
1722004040000|2024-07-26 14:27:20|||||||||7
1722004050000|2024-07-26 14:27:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|29
1722004060000|2024-07-26 14:27:40|||||||||13
1722004070000|2024-07-26 14:27:50|||||||||13
1722004080000|2024-07-26 14:28:00|||||||||18
1722004090000|2024-07-26 14:28:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|38
1722004100000|2024-07-26 14:28:20|16.56|16.4|16.54|16.38|16.57|16.41|16.54|16.38|41
1722004110000|2024-07-26 14:28:30|||||||||7
1722004120000|2024-07-26 14:28:40|||||||||9
1722004130000|2024-07-26 14:28:50|||||||||8
1722004140000|2024-07-26 14:29:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|32
1722004150000|2024-07-26 14:29:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|14
1722004160000|2024-07-26 14:29:20|||||||||14
1722004170000|2024-07-26 14:29:30|||||||||12
1722004180000|2024-07-26 14:29:40|||||||||27
1722004190000|2024-07-26 14:29:50|16.62|16.46|16.59|16.43|16.62|16.46|16.59|16.43|321
1722004200000|2024-07-26 14:30:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|5
1722004210000|2024-07-26 14:30:10|16.63|16.47|16.62|16.46|16.64|16.48|16.62|16.46|30
1722004220000|2024-07-26 14:30:20|16.63|16.47|16.62|16.46|16.64|16.48|16.62|16.46|3
1722004230000|2024-07-26 14:30:30|||||||||1
1722004240000|2024-07-26 14:30:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1722004250000|2024-07-26 14:30:50|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|26
1722004260000|2024-07-26 14:31:00|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|35
1722004270000|2024-07-26 14:31:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|35
1722004280000|2024-07-26 14:31:20|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|105
1722004290000|2024-07-26 14:31:30|||||||||20
1722004300000|2024-07-26 14:31:40|||||||||3
1722004310000|2024-07-26 14:31:50|16.68|16.52|16.72|16.56|16.72|16.56|16.67|16.51|54
1722004320000|2024-07-26 14:32:00|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|8
1722004330000|2024-07-26 14:32:10|||||||||37
1722004340000|2024-07-26 14:32:20|||||||||2
1722004360000|2024-07-26 14:32:40|||||||||8
1722004370000|2024-07-26 14:32:50|||||||||111
1722004380000|2024-07-26 14:33:00|||||||||1
1722004390000|2024-07-26 14:33:10|16.76|16.6|16.76|16.6|16.76|16.6|16.72|16.56|50
1722004400000|2024-07-26 14:33:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|43
1722004410000|2024-07-26 14:33:30|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|43
1722004420000|2024-07-26 14:33:40|||||||||2
1722004430000|2024-07-26 14:33:50|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|23
1722004440000|2024-07-26 14:34:00|||||||||6
1722004460000|2024-07-26 14:34:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|109
1722004480000|2024-07-26 14:34:40|||||||||1
1722004490000|2024-07-26 14:34:50|16.81|16.65|16.81|16.65|16.81|16.65|16.77|16.61|36
1722004500000|2024-07-26 14:35:00|16.77|16.61|16.81|16.65|16.81|16.65|16.77|16.61|40
1722004510000|2024-07-26 14:35:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1722004530000|2024-07-26 14:35:30|||||||||16
1722004540000|2024-07-26 14:35:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|3
1722004550000|2024-07-26 14:35:50|||||||||6
1722004560000|2024-07-26 14:36:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|100
1722004570000|2024-07-26 14:36:10|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|31
1722004580000|2024-07-26 14:36:20|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|13
1722004590000|2024-07-26 14:36:30|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|1
1722004600000|2024-07-26 14:36:40|||||||||1
1722004610000|2024-07-26 14:36:50|||||||||1
1722004630000|2024-07-26 14:37:10|||||||||8
1722004650000|2024-07-26 14:37:30|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|26
1722004660000|2024-07-26 14:37:40|||||||||11
1722004670000|2024-07-26 14:37:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1722004680000|2024-07-26 14:38:00|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|71
1722004690000|2024-07-26 14:38:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|58
1722004700000|2024-07-26 14:38:20|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|0
1722004710000|2024-07-26 14:38:30|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|2
1722004720000|2024-07-26 14:38:40|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|1
1722004730000|2024-07-26 14:38:50|16.81|16.65|16.77|16.61|16.82|16.66|16.77|16.61|8
1722004740000|2024-07-26 14:39:00|||||||||4
1722004750000|2024-07-26 14:39:10|16.81|16.65|16.81|16.65|16.81|16.65|16.77|16.61|39
1722004760000|2024-07-26 14:39:20|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|6
1722004770000|2024-07-26 14:39:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1722004780000|2024-07-26 14:39:40|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|0
1722004790000|2024-07-26 14:39:50|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|2
1722004800000|2024-07-26 14:40:00|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|2
1722004810000|2024-07-26 14:40:10|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|0
1722004820000|2024-07-26 14:40:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|3
1722004830000|2024-07-26 14:40:30|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|19
1722004840000|2024-07-26 14:40:40|||||||||7
1722004850000|2024-07-26 14:40:50|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|31
1722004860000|2024-07-26 14:41:00|||||||||2
1722004870000|2024-07-26 14:41:10|||||||||4
1722004880000|2024-07-26 14:41:20|16.76|16.6|16.76|16.6|16.77|16.61|16.72|16.56|109
1722004890000|2024-07-26 14:41:30|||||||||5
1722004900000|2024-07-26 14:41:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1722004910000|2024-07-26 14:41:50|||||||||14
1722004920000|2024-07-26 14:42:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|3
1722004930000|2024-07-26 14:42:10|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|119
1722004940000|2024-07-26 14:42:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|16
1722004950000|2024-07-26 14:42:30|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|3
1722004960000|2024-07-26 14:42:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|2
1722004970000|2024-07-26 14:42:50|16.77|16.61|16.77|16.61|16.77|16.61|16.76|16.6|2
1722004980000|2024-07-26 14:43:00|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|0
1722004990000|2024-07-26 14:43:10|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|2
1722005000000|2024-07-26 14:43:20|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|10
1722005010000|2024-07-26 14:43:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|156
1722005020000|2024-07-26 14:43:40|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|6
1722005030000|2024-07-26 14:43:50|||||||||1
1722005040000|2024-07-26 14:44:00|||||||||7
1722005050000|2024-07-26 14:44:10|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|23
1722005080000|2024-07-26 14:44:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|8
1722005090000|2024-07-26 14:44:50|16.77|16.61|16.77|16.61|16.81|16.65|16.77|16.61|23
1722005100000|2024-07-26 14:45:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|10
1722005110000|2024-07-26 14:45:10|||||||||4
1722005120000|2024-07-26 14:45:20|||||||||1
1722005130000|2024-07-26 14:45:30|||||||||22
1722005160000|2024-07-26 14:46:00|||||||||1
1722005170000|2024-07-26 14:46:10|||||||||1
1722005180000|2024-07-26 14:46:20|||||||||75
1722005190000|2024-07-26 14:46:30|||||||||1
1722005200000|2024-07-26 14:46:40|||||||||8
1722005210000|2024-07-26 14:46:50|16.82|16.66|16.81|16.65|16.86|16.7|16.81|16.65|53
1722005220000|2024-07-26 14:47:00|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|123
1722005230000|2024-07-26 14:47:10|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|22
1722005240000|2024-07-26 14:47:20|||||||||1
1722005250000|2024-07-26 14:47:30|||||||||1
1722005260000|2024-07-26 14:47:40|||||||||2
1722005270000|2024-07-26 14:47:50|||||||||2
1722005280000|2024-07-26 14:48:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|44
1722005290000|2024-07-26 14:48:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|14
1722005300000|2024-07-26 14:48:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|26
1722005310000|2024-07-26 14:48:30|||||||||1
1722005330000|2024-07-26 14:48:50|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|109
1722005340000|2024-07-26 14:49:00|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|5
1722005350000|2024-07-26 14:49:10|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|17
1722005360000|2024-07-26 14:49:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1722005370000|2024-07-26 14:49:30|16.77|16.61|16.77|16.61|16.77|16.61|16.76|16.6|0
1722005380000|2024-07-26 14:49:40|||||||||6
1722005390000|2024-07-26 14:49:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|12
1722005400000|2024-07-26 14:50:00|||||||||2
1722005410000|2024-07-26 14:50:10|||||||||6
1722005420000|2024-07-26 14:50:20|16.82|16.66|16.81|16.65|16.86|16.7|16.81|16.65|53
1722005430000|2024-07-26 14:50:30|||||||||3
1722005440000|2024-07-26 14:50:40|||||||||1
1722005450000|2024-07-26 14:50:50|||||||||2
1722005460000|2024-07-26 14:51:00|16.77|16.61|16.77|16.61|16.81|16.65|16.77|16.61|82
1722005470000|2024-07-26 14:51:10|16.79|16.63|16.77|16.61|16.81|16.65|16.77|16.61|2
1722005480000|2024-07-26 14:51:20|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|14
1722005490000|2024-07-26 14:51:30|16.79|16.63|16.81|16.65|16.81|16.65|16.77|16.61|2
1722005500000|2024-07-26 14:51:40|||||||||7
1722005520000|2024-07-26 14:52:00|16.82|16.66|16.82|16.66|16.86|16.7|16.82|16.66|113
1722005530000|2024-07-26 14:52:10|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|2
1722005550000|2024-07-26 14:52:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|141
1722005560000|2024-07-26 14:52:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|7
1722005570000|2024-07-26 14:52:50|||||||||1
1722005590000|2024-07-26 14:53:10|||||||||2
1722005610000|2024-07-26 14:53:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|22
1722005630000|2024-07-26 14:53:50|||||||||1
1722005640000|2024-07-26 14:54:00|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|16
1722005650000|2024-07-26 14:54:10|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|14
1722005660000|2024-07-26 14:54:20|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|4
1722005670000|2024-07-26 14:54:30|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|0
1722005680000|2024-07-26 14:54:40|||||||||1
1722005690000|2024-07-26 14:54:50|16.79|16.63|16.77|16.61|16.81|16.65|16.77|16.61|15
1722005700000|2024-07-26 14:55:00|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|8
1722005710000|2024-07-26 14:55:10|||||||||3
1722005720000|2024-07-26 14:55:20|||||||||4
1722005730000|2024-07-26 14:55:30|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|24
1722005740000|2024-07-26 14:55:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|11
1722005750000|2024-07-26 14:55:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1722005760000|2024-07-26 14:56:00|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|3
1722005770000|2024-07-26 14:56:10|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|3
1722005780000|2024-07-26 14:56:20|||||||||5
1722005790000|2024-07-26 14:56:30|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|23
1722005800000|2024-07-26 14:56:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1722005810000|2024-07-26 14:56:50|||||||||6
1722005820000|2024-07-26 14:57:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1722005830000|2024-07-26 14:57:10|||||||||4
1722005840000|2024-07-26 14:57:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|14
1722005850000|2024-07-26 14:57:30|||||||||54
1722005860000|2024-07-26 14:57:40|||||||||3
1722005870000|2024-07-26 14:57:50|||||||||6
1722005880000|2024-07-26 14:58:00|||||||||5
1722005890000|2024-07-26 14:58:10|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|70
1722005900000|2024-07-26 14:58:20|||||||||15
1722005910000|2024-07-26 14:58:30|||||||||114
1722005920000|2024-07-26 14:58:40|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|18
1722005930000|2024-07-26 14:58:50|||||||||4
1722005940000|2024-07-26 14:59:00|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|51
1722005950000|2024-07-26 14:59:10|||||||||7
1722005960000|2024-07-26 14:59:20|||||||||16
1722005970000|2024-07-26 14:59:30|||||||||5
1722005980000|2024-07-26 14:59:40|||||||||3
1722005990000|2024-07-26 14:59:50|||||||||15
1722006000000|2024-07-26 15:00:00|||||||||4
1722006010000|2024-07-26 15:00:10|||||||||2
1722006020000|2024-07-26 15:00:20|||||||||19
1722006030000|2024-07-26 15:00:30|||||||||10
1722006040000|2024-07-26 15:00:40|||||||||6
1722006050000|2024-07-26 15:00:50|||||||||4
1722006060000|2024-07-26 15:01:00|||||||||11
1722006070000|2024-07-26 15:01:10|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|113
1722006080000|2024-07-26 15:01:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|14
1722006090000|2024-07-26 15:01:30|||||||||6
1722006100000|2024-07-26 15:01:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|4
1722006110000|2024-07-26 15:01:50|16.62|16.46|16.62|16.46|16.63|16.47|16.62|16.46|5
1722006120000|2024-07-26 15:02:00|||||||||4
1722006130000|2024-07-26 15:02:10|||||||||4
1722006140000|2024-07-26 15:02:20|||||||||2
1722006150000|2024-07-26 15:02:30|||||||||3
1722006160000|2024-07-26 15:02:40|||||||||9
1722006170000|2024-07-26 15:02:50|||||||||5
1722006180000|2024-07-26 15:03:00|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|9
1722006190000|2024-07-26 15:03:10|16.66|16.5|16.67|16.51|16.67|16.51|16.62|16.46|50
1722006200000|2024-07-26 15:03:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|17
1722006210000|2024-07-26 15:03:30|16.63|16.47|16.62|16.46|16.64|16.48|16.62|16.46|4
1722006220000|2024-07-26 15:03:40|||||||||3
1722006230000|2024-07-26 15:03:50|||||||||4
1722006240000|2024-07-26 15:04:00|||||||||4
1722006250000|2024-07-26 15:04:10|||||||||2
1722006260000|2024-07-26 15:04:20|||||||||5
1722006270000|2024-07-26 15:04:30|||||||||4
1722006280000|2024-07-26 15:04:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|6
1722006290000|2024-07-26 15:04:50|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|79
1722006300000|2024-07-26 15:05:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|17
1722006310000|2024-07-26 15:05:10|||||||||3
1722006320000|2024-07-26 15:05:20|||||||||2
1722006330000|2024-07-26 15:05:30|||||||||3
1722006340000|2024-07-26 15:05:40|||||||||4
1722006350000|2024-07-26 15:05:50|||||||||4
1722006360000|2024-07-26 15:06:00|||||||||5
1722006370000|2024-07-26 15:06:10|||||||||3
1722006380000|2024-07-26 15:06:20|||||||||7
1722006390000|2024-07-26 15:06:30|||||||||5
1722006400000|2024-07-26 15:06:40|||||||||2
1722006410000|2024-07-26 15:06:50|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|9
1722006420000|2024-07-26 15:07:00|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|3
1722006430000|2024-07-26 15:07:10|16.64|16.48|16.63|16.47|16.67|16.51|16.62|16.46|57
1722006440000|2024-07-26 15:07:20|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|163
1722006450000|2024-07-26 15:07:30|||||||||5
1722006460000|2024-07-26 15:07:40|||||||||4
1722006470000|2024-07-26 15:07:50|||||||||5
1722006480000|2024-07-26 15:08:00|||||||||5
1722006490000|2024-07-26 15:08:10|||||||||6
1722006500000|2024-07-26 15:08:20|||||||||15
1722006510000|2024-07-26 15:08:30|||||||||4
1722006520000|2024-07-26 15:08:40|||||||||3
1722006530000|2024-07-26 15:08:50|||||||||7
1722006540000|2024-07-26 15:09:00|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|45
1722006550000|2024-07-26 15:09:10|||||||||4
1722006560000|2024-07-26 15:09:20|||||||||11
1722006570000|2024-07-26 15:09:30|||||||||4
1722006580000|2024-07-26 15:09:40|||||||||3
1722006590000|2024-07-26 15:09:50|||||||||5
1722006610000|2024-07-26 15:10:10|||||||||58
1722006620000|2024-07-26 15:10:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|2
1722006630000|2024-07-26 15:10:30|||||||||4
1722006640000|2024-07-26 15:10:40|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|10
1722006650000|2024-07-26 15:10:50|16.64|16.48|16.64|16.48|16.67|16.51|16.64|16.48|18
1722006660000|2024-07-26 15:11:00|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|16
1722006670000|2024-07-26 15:11:10|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|6
1722006690000|2024-07-26 15:11:30|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|1
1722006700000|2024-07-26 15:11:40|16.64|16.48|16.63|16.47|16.67|16.51|16.62|16.46|31
1722006710000|2024-07-26 15:11:50|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|13
1722006730000|2024-07-26 15:12:10|||||||||1
1722006750000|2024-07-26 15:12:30|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|1
1722006760000|2024-07-26 15:12:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|5
1722006770000|2024-07-26 15:12:50|16.66|16.5|16.67|16.51|16.67|16.51|16.64|16.48|5
1722006790000|2024-07-26 15:13:10|||||||||14
1722006800000|2024-07-26 15:13:20|16.64|16.48|16.66|16.5|16.67|16.51|16.64|16.48|37
1722006810000|2024-07-26 15:13:30|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|12
1722006820000|2024-07-26 15:13:40|||||||||1
1722006830000|2024-07-26 15:13:50|||||||||5
1722006840000|2024-07-26 15:14:00|||||||||9
1722006870000|2024-07-26 15:14:30|||||||||2
1722006880000|2024-07-26 15:14:40|||||||||1
1722006890000|2024-07-26 15:14:50|||||||||5
1722006900000|2024-07-26 15:15:00|||||||||15
1722006910000|2024-07-26 15:15:10|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|3
1722006920000|2024-07-26 15:15:20|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|59
1722006930000|2024-07-26 15:15:30|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|28
1722006940000|2024-07-26 15:15:40|||||||||10
1722006960000|2024-07-26 15:16:00|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|15
1722006970000|2024-07-26 15:16:10|16.64|16.48|16.64|16.48|16.66|16.5|16.62|16.46|12
1722006980000|2024-07-26 15:16:20|16.63|16.47|16.64|16.48|16.67|16.51|16.62|16.46|30
1722006990000|2024-07-26 15:16:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1722007000000|2024-07-26 15:16:40|||||||||10
1722007010000|2024-07-26 15:16:50|||||||||2
1722007020000|2024-07-26 15:17:00|||||||||1
1722007030000|2024-07-26 15:17:10|||||||||1
1722007040000|2024-07-26 15:17:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|24
1722007050000|2024-07-26 15:17:30|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|58
1722007070000|2024-07-26 15:17:50|||||||||46
1722007080000|2024-07-26 15:18:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|8
1722007090000|2024-07-26 15:18:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1722007100000|2024-07-26 15:18:20|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|0
1722007110000|2024-07-26 15:18:30|||||||||2
1722007130000|2024-07-26 15:18:50|||||||||2
1722007140000|2024-07-26 15:19:00|||||||||4
1722007160000|2024-07-26 15:19:20|||||||||2
1722007170000|2024-07-26 15:19:30|||||||||1
1722007180000|2024-07-26 15:19:40|||||||||4
1722007190000|2024-07-26 15:19:50|||||||||3
1722007200000|2024-07-26 15:20:00|||||||||2
1722007210000|2024-07-26 15:20:10|||||||||1
1722007220000|2024-07-26 15:20:20|||||||||2
1722007230000|2024-07-26 15:20:30|||||||||5
1722007250000|2024-07-26 15:20:50|||||||||4
1722007260000|2024-07-26 15:21:00|||||||||2
1722007280000|2024-07-26 15:21:20|||||||||2
1722007300000|2024-07-26 15:21:40|||||||||1
1722007310000|2024-07-26 15:21:50|||||||||7
1722007320000|2024-07-26 15:22:00|||||||||4
1722007330000|2024-07-26 15:22:10|||||||||2
1722007340000|2024-07-26 15:22:20|||||||||6
1722007350000|2024-07-26 15:22:30|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|21
1722007360000|2024-07-26 15:22:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|166
1722007370000|2024-07-26 15:22:50|||||||||3
1722007380000|2024-07-26 15:23:00|||||||||1
1722007400000|2024-07-26 15:23:20|||||||||6
1722007410000|2024-07-26 15:23:30|||||||||2
1722007420000|2024-07-26 15:23:40|||||||||1
1722007430000|2024-07-26 15:23:50|||||||||8
1722007440000|2024-07-26 15:24:00|||||||||1
1722007450000|2024-07-26 15:24:10|16.55|16.39|16.59|16.43|16.59|16.43|16.55|16.39|209
1722007460000|2024-07-26 15:24:20|||||||||5
1722007470000|2024-07-26 15:24:30|||||||||1
1722007480000|2024-07-26 15:24:40|||||||||1
1722007490000|2024-07-26 15:24:50|||||||||2
1722007510000|2024-07-26 15:25:10|||||||||1
1722007540000|2024-07-26 15:25:40|||||||||1
1722007550000|2024-07-26 15:25:50|||||||||4
1722007560000|2024-07-26 15:26:00|||||||||29
1722007570000|2024-07-26 15:26:10|16.62|16.46|16.62|16.46|16.62|16.46|16.59|16.43|27
1722007580000|2024-07-26 15:26:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|5
1722007590000|2024-07-26 15:26:30|||||||||15
1722007600000|2024-07-26 15:26:40|||||||||34
1722007620000|2024-07-26 15:27:00|16.62|16.46|16.62|16.46|16.62|16.46|16.59|16.43|57
1722007630000|2024-07-26 15:27:10|||||||||3
1722007640000|2024-07-26 15:27:20|||||||||2
1722007660000|2024-07-26 15:27:40|16.59|16.43|16.59|16.43|16.62|16.46|16.59|16.43|27
1722007670000|2024-07-26 15:27:50|||||||||5
1722007680000|2024-07-26 15:28:00|||||||||1
1722007690000|2024-07-26 15:28:10|||||||||3
1722007700000|2024-07-26 15:28:20|16.62|16.46|16.59|16.43|16.62|16.46|16.59|16.43|13
1722007710000|2024-07-26 15:28:30|16.62|16.46|16.59|16.43|16.62|16.46|16.59|16.43|24
1722007720000|2024-07-26 15:28:40|||||||||1
1722007730000|2024-07-26 15:28:50|||||||||3
1722007740000|2024-07-26 15:29:00|||||||||1
1722007750000|2024-07-26 15:29:10|||||||||1
1722007760000|2024-07-26 15:29:20|||||||||2
1722007770000|2024-07-26 15:29:30|||||||||2
1722007780000|2024-07-26 15:29:40|||||||||1
1722007790000|2024-07-26 15:29:50|||||||||6
1722007800000|2024-07-26 15:30:00|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|64
1722007810000|2024-07-26 15:30:10|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|35
1722007820000|2024-07-26 15:30:20|||||||||21
1722007830000|2024-07-26 15:30:30|||||||||6
1722007840000|2024-07-26 15:30:40|||||||||4
1722007850000|2024-07-26 15:30:50|||||||||5
1722007860000|2024-07-26 15:31:00|||||||||5
1722007870000|2024-07-26 15:31:10|||||||||6
1722007880000|2024-07-26 15:31:20|||||||||5
1722007890000|2024-07-26 15:31:30|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|161
1722007900000|2024-07-26 15:31:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|24
1722007910000|2024-07-26 15:31:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|4
1722007920000|2024-07-26 15:32:00|||||||||9
1722007930000|2024-07-26 15:32:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|6
1722007940000|2024-07-26 15:32:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|8
1722007950000|2024-07-26 15:32:30|||||||||3
1722007960000|2024-07-26 15:32:40|||||||||34
1722007970000|2024-07-26 15:32:50|||||||||8
1722007980000|2024-07-26 15:33:00|||||||||2
1722007990000|2024-07-26 15:33:10|||||||||10
1722008000000|2024-07-26 15:33:20|||||||||3
1722008010000|2024-07-26 15:33:30|||||||||4
1722008020000|2024-07-26 15:33:40|||||||||3
1722008030000|2024-07-26 15:33:50|||||||||11
1722008040000|2024-07-26 15:34:00|||||||||2
1722008050000|2024-07-26 15:34:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|37
1722008060000|2024-07-26 15:34:20|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|3
1722008070000|2024-07-26 15:34:30|16.53|16.37|16.54|16.38|16.54|16.38|16.52|16.36|6
1722008080000|2024-07-26 15:34:40|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|46
1722008090000|2024-07-26 15:34:50|||||||||23
1722008100000|2024-07-26 15:35:00|16.57|16.41|16.57|16.41|16.57|16.41|16.54|16.38|46
1722008110000|2024-07-26 15:35:10|||||||||14
1722008120000|2024-07-26 15:35:20|||||||||13
1722008130000|2024-07-26 15:35:30|16.58|16.42|16.59|16.43|16.59|16.43|16.57|16.41|43
1722008140000|2024-07-26 15:35:40|||||||||17
1722008150000|2024-07-26 15:35:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|23
1722008160000|2024-07-26 15:36:00|||||||||2
1722008170000|2024-07-26 15:36:10|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|22
1722008180000|2024-07-26 15:36:20|16.58|16.42|16.59|16.43|16.59|16.43|16.57|16.41|4
1722008190000|2024-07-26 15:36:30|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|2
1722008200000|2024-07-26 15:36:40|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|24
1722008210000|2024-07-26 15:36:50|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|19
1722008220000|2024-07-26 15:37:00|||||||||36
1722008230000|2024-07-26 15:37:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|26
1722008240000|2024-07-26 15:37:20|||||||||3
1722008250000|2024-07-26 15:37:30|||||||||4
1722008260000|2024-07-26 15:37:40|||||||||2
1722008270000|2024-07-26 15:37:50|||||||||10
1722008280000|2024-07-26 15:38:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|13
1722008290000|2024-07-26 15:38:10|||||||||6
1722008300000|2024-07-26 15:38:20|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|6
1722008310000|2024-07-26 15:38:30|||||||||2
1722008320000|2024-07-26 15:38:40|||||||||4
1722008330000|2024-07-26 15:38:50|||||||||5
1722008340000|2024-07-26 15:39:00|16.53|16.37|16.52|16.36|16.54|16.38|16.52|16.36|3
1722008350000|2024-07-26 15:39:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|82
1722008360000|2024-07-26 15:39:20|||||||||4
1722008370000|2024-07-26 15:39:30|||||||||3
1722008380000|2024-07-26 15:39:40|||||||||3
1722008390000|2024-07-26 15:39:50|||||||||7
1722008400000|2024-07-26 15:40:00|||||||||2
1722008410000|2024-07-26 15:40:10|||||||||3
1722008420000|2024-07-26 15:40:20|||||||||3
1722008430000|2024-07-26 15:40:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|25
1722008440000|2024-07-26 15:40:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|90
1722008450000|2024-07-26 15:40:50|||||||||15
1722008460000|2024-07-26 15:41:00|||||||||2
1722008470000|2024-07-26 15:41:10|||||||||4
1722008480000|2024-07-26 15:41:20|||||||||2
1722008490000|2024-07-26 15:41:30|||||||||2
1722008500000|2024-07-26 15:41:40|||||||||3
1722008510000|2024-07-26 15:41:50|||||||||5
1722008520000|2024-07-26 15:42:00|||||||||3
1722008530000|2024-07-26 15:42:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|23
1722008540000|2024-07-26 15:42:20|||||||||204
1722008550000|2024-07-26 15:42:30|||||||||41
1722008560000|2024-07-26 15:42:40|||||||||4
1722008570000|2024-07-26 15:42:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|82
1722008580000|2024-07-26 15:43:00|||||||||3
1722008590000|2024-07-26 15:43:10|||||||||3
1722008600000|2024-07-26 15:43:20|||||||||2
1722008610000|2024-07-26 15:43:30|||||||||2
1722008620000|2024-07-26 15:43:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|2
1722008630000|2024-07-26 15:43:50|||||||||160
1722008640000|2024-07-26 15:44:00|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|6
1722008650000|2024-07-26 15:44:10|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|4
1722008660000|2024-07-26 15:44:20|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|2
1722008670000|2024-07-26 15:44:30|16.48|16.32|16.47|16.31|16.49|16.33|16.47|16.31|10
1722008680000|2024-07-26 15:44:40|||||||||4
1722008690000|2024-07-26 15:44:50|||||||||5
1722008700000|2024-07-26 15:45:00|||||||||2
1722008710000|2024-07-26 15:45:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|139
1722008720000|2024-07-26 15:45:20|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|87
1722008730000|2024-07-26 15:45:30|||||||||3
1722008740000|2024-07-26 15:45:40|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|117
1722008750000|2024-07-26 15:45:50|||||||||2
1722008770000|2024-07-26 15:46:10|||||||||32
1722008780000|2024-07-26 15:46:20|||||||||1
1722008790000|2024-07-26 15:46:30|||||||||1
1722008810000|2024-07-26 15:46:50|||||||||1
1722008820000|2024-07-26 15:47:00|||||||||1
1722008840000|2024-07-26 15:47:20|||||||||1
1722008850000|2024-07-26 15:47:30|||||||||1
1722008860000|2024-07-26 15:47:40|||||||||2
1722008870000|2024-07-26 15:47:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|68
1722008880000|2024-07-26 15:48:00|||||||||3
1722008890000|2024-07-26 15:48:10|||||||||3
1722008900000|2024-07-26 15:48:20|||||||||1
1722008920000|2024-07-26 15:48:40|||||||||1
1722008930000|2024-07-26 15:48:50|||||||||1
1722008940000|2024-07-26 15:49:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|1
1722008960000|2024-07-26 15:49:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|9
1722009000000|2024-07-26 15:50:00|||||||||20
1722009030000|2024-07-26 15:50:30|||||||||192
1722009040000|2024-07-26 15:50:40|||||||||7
1722009050000|2024-07-26 15:50:50|||||||||3
1722009070000|2024-07-26 15:51:10|||||||||23
1722009080000|2024-07-26 15:51:20|||||||||1
1722009090000|2024-07-26 15:51:30|||||||||2
1722009100000|2024-07-26 15:51:40|||||||||1
1722009120000|2024-07-26 15:52:00|||||||||1
1722009130000|2024-07-26 15:52:10|||||||||10
1722009140000|2024-07-26 15:52:20|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|98
1722009150000|2024-07-26 15:52:30|||||||||1
1722009180000|2024-07-26 15:53:00|||||||||3
1722009220000|2024-07-26 15:53:40|||||||||5
1722009230000|2024-07-26 15:53:50|||||||||1
1722009240000|2024-07-26 15:54:00|||||||||9
1722009250000|2024-07-26 15:54:10|||||||||1
1722009260000|2024-07-26 15:54:20|||||||||4
1722009270000|2024-07-26 15:54:30|||||||||1
1722009280000|2024-07-26 15:54:40|||||||||1
1722009290000|2024-07-26 15:54:50|||||||||2
1722009300000|2024-07-26 15:55:00|||||||||1
1722009310000|2024-07-26 15:55:10|||||||||5
1722009320000|2024-07-26 15:55:20|||||||||5
1722009340000|2024-07-26 15:55:40|||||||||1
1722009360000|2024-07-26 15:56:00|||||||||2
1722009370000|2024-07-26 15:56:10|||||||||229
1722009380000|2024-07-26 15:56:20|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|100
1722009400000|2024-07-26 15:56:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|3
1722009410000|2024-07-26 15:56:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|64
1722009420000|2024-07-26 15:57:00|||||||||49
1722009430000|2024-07-26 15:57:10|||||||||2
1722009440000|2024-07-26 15:57:20|||||||||1
1722009480000|2024-07-26 15:58:00|||||||||6
1722009490000|2024-07-26 15:58:10|||||||||4
1722009500000|2024-07-26 15:58:20|||||||||2
1722009510000|2024-07-26 15:58:30|||||||||1
1722009530000|2024-07-26 15:58:50|||||||||15
1722009540000|2024-07-26 15:59:00|||||||||2
1722009560000|2024-07-26 15:59:20|||||||||3
1722009570000|2024-07-26 15:59:30|||||||||3
1722009580000|2024-07-26 15:59:40|||||||||1
1722009590000|2024-07-26 15:59:50|||||||||10
1722009600000|2024-07-26 16:00:00|||||||||3
1722009610000|2024-07-26 16:00:10|||||||||136
1722009620000|2024-07-26 16:00:20|||||||||21
1722009630000|2024-07-26 16:00:30|||||||||6
1722009640000|2024-07-26 16:00:40|||||||||3
1722009650000|2024-07-26 16:00:50|||||||||1
1722009660000|2024-07-26 16:01:00|||||||||1
1722009670000|2024-07-26 16:01:10|||||||||50
1722009680000|2024-07-26 16:01:20|||||||||1
1722009690000|2024-07-26 16:01:30|||||||||3
1722009700000|2024-07-26 16:01:40|||||||||1
1722009720000|2024-07-26 16:02:00|||||||||2
1722009730000|2024-07-26 16:02:10|||||||||31
1722009740000|2024-07-26 16:02:20|||||||||1
1722009750000|2024-07-26 16:02:30|||||||||3
1722009760000|2024-07-26 16:02:40|||||||||1
1722009770000|2024-07-26 16:02:50|||||||||3
1722009780000|2024-07-26 16:03:00|||||||||2
1722009790000|2024-07-26 16:03:10|||||||||1
1722009800000|2024-07-26 16:03:20|||||||||3
1722009810000|2024-07-26 16:03:30|||||||||1
1722009830000|2024-07-26 16:03:50|||||||||1
1722009840000|2024-07-26 16:04:00|||||||||3
1722009850000|2024-07-26 16:04:10|||||||||2
1722009860000|2024-07-26 16:04:20|||||||||3
1722009870000|2024-07-26 16:04:30|||||||||2
1722009880000|2024-07-26 16:04:40|||||||||27
1722009890000|2024-07-26 16:04:50|||||||||3
1722009900000|2024-07-26 16:05:00|||||||||12
1722009910000|2024-07-26 16:05:10|||||||||33
1722009920000|2024-07-26 16:05:20|||||||||10
1722009930000|2024-07-26 16:05:30|||||||||1
1722009950000|2024-07-26 16:05:50|||||||||1
1722009960000|2024-07-26 16:06:00|||||||||23
1722009970000|2024-07-26 16:06:10|||||||||1
1722009980000|2024-07-26 16:06:20|16.42|16.26|16.39|16.23|16.42|16.26|16.39|16.23|32
1722009990000|2024-07-26 16:06:30|||||||||30
1722010000000|2024-07-26 16:06:40|||||||||3
1722010010000|2024-07-26 16:06:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|10
1722010020000|2024-07-26 16:07:00|||||||||1
1722010030000|2024-07-26 16:07:10|||||||||3
1722010040000|2024-07-26 16:07:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1722010050000|2024-07-26 16:07:30|||||||||2
1722010070000|2024-07-26 16:07:50|||||||||3
1722010080000|2024-07-26 16:08:00|||||||||1
1722010090000|2024-07-26 16:08:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|16
1722010100000|2024-07-26 16:08:20|||||||||9
1722010110000|2024-07-26 16:08:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|52
1722010120000|2024-07-26 16:08:40|||||||||1
1722010130000|2024-07-26 16:08:50|||||||||1
1722010140000|2024-07-26 16:09:00|||||||||13
1722010150000|2024-07-26 16:09:10|||||||||24
1722010160000|2024-07-26 16:09:20|||||||||1
1722010170000|2024-07-26 16:09:30|||||||||2
1722010180000|2024-07-26 16:09:40|||||||||2
1722010200000|2024-07-26 16:10:00|||||||||16
1722010210000|2024-07-26 16:10:10|||||||||6
1722010220000|2024-07-26 16:10:20|||||||||2
1722010230000|2024-07-26 16:10:30|||||||||7
1722010240000|2024-07-26 16:10:40|||||||||11
1722010250000|2024-07-26 16:10:50|||||||||21
1722010260000|2024-07-26 16:11:00|||||||||11
1722010270000|2024-07-26 16:11:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|6
1722010280000|2024-07-26 16:11:20|||||||||11
1722010290000|2024-07-26 16:11:30|||||||||7
1722010300000|2024-07-26 16:11:40|||||||||2
1722010310000|2024-07-26 16:11:50|||||||||3
1722010320000|2024-07-26 16:12:00|16.39|16.23|16.42|16.26|16.42|16.26|16.39|16.23|42
1722010330000|2024-07-26 16:12:10|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|9
1722010340000|2024-07-26 16:12:20|||||||||2
1722010350000|2024-07-26 16:12:30|||||||||8
1722010360000|2024-07-26 16:12:40|||||||||5
1722010370000|2024-07-26 16:12:50|||||||||2
1722010380000|2024-07-26 16:13:00|||||||||3
1722010390000|2024-07-26 16:13:10|||||||||10
1722010400000|2024-07-26 16:13:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|4
1722010410000|2024-07-26 16:13:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|5
1722010420000|2024-07-26 16:13:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|204
1722010430000|2024-07-26 16:13:50|||||||||2
1722010440000|2024-07-26 16:14:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1722010450000|2024-07-26 16:14:10|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|3
1722010460000|2024-07-26 16:14:20|||||||||4
1722010470000|2024-07-26 16:14:30|||||||||6
1722010480000|2024-07-26 16:14:40|||||||||3
1722010490000|2024-07-26 16:14:50|||||||||5
1722010500000|2024-07-26 16:15:00|||||||||5
1722010510000|2024-07-26 16:15:10|||||||||14
1722010520000|2024-07-26 16:15:20|||||||||9
1722010530000|2024-07-26 16:15:30|16.39|16.23|16.42|16.26|16.42|16.26|16.39|16.23|77
1722010540000|2024-07-26 16:15:40|16.39|16.23|16.42|16.26|16.42|16.26|16.39|16.23|253
1722010550000|2024-07-26 16:15:50|||||||||3
1722010560000|2024-07-26 16:16:00|||||||||4
1722010570000|2024-07-26 16:16:10|||||||||12
1722010580000|2024-07-26 16:16:20|||||||||22
1722010590000|2024-07-26 16:16:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|18
1722010600000|2024-07-26 16:16:40|||||||||5
1722010610000|2024-07-26 16:16:50|||||||||11
1722010620000|2024-07-26 16:17:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|6
1722010630000|2024-07-26 16:17:10|||||||||5
1722010640000|2024-07-26 16:17:20|||||||||8
1722010650000|2024-07-26 16:17:30|||||||||6
1722010660000|2024-07-26 16:17:40|||||||||4
1722010670000|2024-07-26 16:17:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|8
1722010680000|2024-07-26 16:18:00|||||||||15
1722010690000|2024-07-26 16:18:10|||||||||6
1722010700000|2024-07-26 16:18:20|||||||||45
1722010710000|2024-07-26 16:18:30|||||||||12
1722010720000|2024-07-26 16:18:40|||||||||3
1722010730000|2024-07-26 16:18:50|||||||||8
1722010740000|2024-07-26 16:19:00|||||||||5
1722010750000|2024-07-26 16:19:10|||||||||6
1722010760000|2024-07-26 16:19:20|||||||||25
1722010770000|2024-07-26 16:19:30|||||||||7
1722010780000|2024-07-26 16:19:40|||||||||9
1722010790000|2024-07-26 16:19:50|||||||||9
1722010800000|2024-07-26 16:20:00|||||||||26
1722010810000|2024-07-26 16:20:10|||||||||3
1722010820000|2024-07-26 16:20:20|||||||||10
1722010830000|2024-07-26 16:20:30|||||||||4
1722010840000|2024-07-26 16:20:40|||||||||6
1722010850000|2024-07-26 16:20:50|||||||||6
1722010860000|2024-07-26 16:21:00|||||||||4
1722010870000|2024-07-26 16:21:10|||||||||5
1722010880000|2024-07-26 16:21:20|||||||||8
1722010890000|2024-07-26 16:21:30|||||||||9
1722010900000|2024-07-26 16:21:40|||||||||4
1722010910000|2024-07-26 16:21:50|||||||||11
1722010920000|2024-07-26 16:22:00|||||||||5
1722010930000|2024-07-26 16:22:10|||||||||9
1722010940000|2024-07-26 16:22:20|||||||||6
1722010950000|2024-07-26 16:22:30|||||||||6
1722010960000|2024-07-26 16:22:40|||||||||9
1722010970000|2024-07-26 16:22:50|||||||||8
1722010980000|2024-07-26 16:23:00|||||||||4
1722010990000|2024-07-26 16:23:10|||||||||9
1722011000000|2024-07-26 16:23:20|||||||||5
1722011010000|2024-07-26 16:23:30|||||||||7
1722011020000|2024-07-26 16:23:40|||||||||4
1722011030000|2024-07-26 16:23:50|||||||||19
1722011040000|2024-07-26 16:24:00|||||||||36
1722011050000|2024-07-26 16:24:10|||||||||6
1722011060000|2024-07-26 16:24:20|||||||||13
1722011070000|2024-07-26 16:24:30|||||||||5
1722011080000|2024-07-26 16:24:40|||||||||7
1722011090000|2024-07-26 16:24:50|||||||||8
1722011100000|2024-07-26 16:25:00|||||||||4
1722011110000|2024-07-26 16:25:10|||||||||7
1722011120000|2024-07-26 16:25:20|||||||||3
1722011130000|2024-07-26 16:25:30|||||||||8
1722011140000|2024-07-26 16:25:40|||||||||6
1722011150000|2024-07-26 16:25:50|||||||||3
1722011160000|2024-07-26 16:26:00|||||||||1
1722011170000|2024-07-26 16:26:10|||||||||7
1722011180000|2024-07-26 16:26:20|||||||||7
1722011190000|2024-07-26 16:26:30|||||||||4
1722011200000|2024-07-26 16:26:40|||||||||5
1722011210000|2024-07-26 16:26:50|||||||||5
1722011220000|2024-07-26 16:27:00|||||||||3
1722011230000|2024-07-26 16:27:10|||||||||2
1722011240000|2024-07-26 16:27:20|||||||||4
1722011250000|2024-07-26 16:27:30|||||||||7
1722011260000|2024-07-26 16:27:40|||||||||8
1722011270000|2024-07-26 16:27:50|||||||||7
1722011280000|2024-07-26 16:28:00|||||||||3
1722011290000|2024-07-26 16:28:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|6
1722011300000|2024-07-26 16:28:20|||||||||3
1722011310000|2024-07-26 16:28:30|||||||||4
1722011320000|2024-07-26 16:28:40|||||||||7
1722011330000|2024-07-26 16:28:50|||||||||5
1722011340000|2024-07-26 16:29:00|||||||||4
1722011350000|2024-07-26 16:29:10|||||||||14
1722011360000|2024-07-26 16:29:20|||||||||2
1722011370000|2024-07-26 16:29:30|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|104
1722011380000|2024-07-26 16:29:40|||||||||2
1722011390000|2024-07-26 16:29:50|||||||||6
1722011400000|2024-07-26 16:30:00|||||||||5
1722011410000|2024-07-26 16:30:10|||||||||5
1722011420000|2024-07-26 16:30:20|||||||||1
1722011430000|2024-07-26 16:30:30|||||||||3
1722011440000|2024-07-26 16:30:40|||||||||2
1722011450000|2024-07-26 16:30:50|||||||||6
1722011460000|2024-07-26 16:31:00|||||||||2
1722011470000|2024-07-26 16:31:10|||||||||6
1722011480000|2024-07-26 16:31:20|||||||||4
1722011490000|2024-07-26 16:31:30|||||||||5
1722011500000|2024-07-26 16:31:40|||||||||8
1722011510000|2024-07-26 16:31:50|||||||||4
1722011520000|2024-07-26 16:32:00|||||||||9
1722011530000|2024-07-26 16:32:10|||||||||6
1722011540000|2024-07-26 16:32:20|||||||||7
1722011550000|2024-07-26 16:32:30|||||||||10
1722011560000|2024-07-26 16:32:40|||||||||4
1722011570000|2024-07-26 16:32:50|||||||||14
1722011580000|2024-07-26 16:33:00|||||||||15
1722011590000|2024-07-26 16:33:10|||||||||3
1722011600000|2024-07-26 16:33:20|||||||||16
1722011610000|2024-07-26 16:33:30|||||||||5
1722011620000|2024-07-26 16:33:40|||||||||1
1722011630000|2024-07-26 16:33:50|||||||||9
1722011640000|2024-07-26 16:34:00|||||||||1
1722011650000|2024-07-26 16:34:10|||||||||5
1722011660000|2024-07-26 16:34:20|||||||||2
1722011670000|2024-07-26 16:34:30|||||||||3
1722011680000|2024-07-26 16:34:40|||||||||1
1722011690000|2024-07-26 16:34:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|74
1722011700000|2024-07-26 16:35:00|||||||||8
1722011710000|2024-07-26 16:35:10|||||||||1
1722011720000|2024-07-26 16:35:20|||||||||3
1722011730000|2024-07-26 16:35:30|16.47|16.31|16.47|16.31|16.47|16.31|16.44|16.28|111
1722011740000|2024-07-26 16:35:40|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|6
1722011750000|2024-07-26 16:35:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|4
1722011760000|2024-07-26 16:36:00|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|1
1722011770000|2024-07-26 16:36:10|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|32
1722011780000|2024-07-26 16:36:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|35
1722011790000|2024-07-26 16:36:30|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|3
1722011810000|2024-07-26 16:36:50|||||||||2
1722011820000|2024-07-26 16:37:00|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|8
1722011830000|2024-07-26 16:37:10|16.47|16.31|16.47|16.31|16.48|16.32|16.47|16.31|2
1722011840000|2024-07-26 16:37:20|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|1
1722011860000|2024-07-26 16:37:40|||||||||20
1722011870000|2024-07-26 16:37:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|73
1722011880000|2024-07-26 16:38:00|16.47|16.31|16.47|16.31|16.47|16.31|16.44|16.28|64
1722011890000|2024-07-26 16:38:10|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|35
1722011900000|2024-07-26 16:38:20|||||||||79
1722011920000|2024-07-26 16:38:40|||||||||3
1722011930000|2024-07-26 16:38:50|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|71
1722011940000|2024-07-26 16:39:00|||||||||5
1722011950000|2024-07-26 16:39:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|82
1722011970000|2024-07-26 16:39:30|||||||||1
1722011980000|2024-07-26 16:39:40|||||||||1
1722011990000|2024-07-26 16:39:50|||||||||4
1722012000000|2024-07-26 16:40:00|||||||||4
1722012010000|2024-07-26 16:40:10|||||||||2
1722012020000|2024-07-26 16:40:20|||||||||1
1722012030000|2024-07-26 16:40:30|||||||||9
1722012040000|2024-07-26 16:40:40|||||||||3
1722012050000|2024-07-26 16:40:50|||||||||6
1722012060000|2024-07-26 16:41:00|||||||||1
1722012070000|2024-07-26 16:41:10|||||||||13
1722012080000|2024-07-26 16:41:20|||||||||9
1722012090000|2024-07-26 16:41:30|||||||||1
1722012100000|2024-07-26 16:41:40|||||||||18
1722012110000|2024-07-26 16:41:50|||||||||5
1722012120000|2024-07-26 16:42:00|||||||||3
1722012140000|2024-07-26 16:42:20|||||||||3
1722012150000|2024-07-26 16:42:30|||||||||14
1722012160000|2024-07-26 16:42:40|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|11
1722012170000|2024-07-26 16:42:50|||||||||3
1722012180000|2024-07-26 16:43:00|||||||||4
1722012190000|2024-07-26 16:43:10|||||||||2
1722012200000|2024-07-26 16:43:20|||||||||2
1722012210000|2024-07-26 16:43:30|||||||||5
1722012220000|2024-07-26 16:43:40|||||||||1
1722012230000|2024-07-26 16:43:50|||||||||7
1722012250000|2024-07-26 16:44:10|||||||||3
1722012260000|2024-07-26 16:44:20|||||||||12
1722012270000|2024-07-26 16:44:30|||||||||2
1722012280000|2024-07-26 16:44:40|||||||||12
1722012290000|2024-07-26 16:44:50|||||||||5
1722012300000|2024-07-26 16:45:00|||||||||9
1722012310000|2024-07-26 16:45:10|||||||||1
1722012320000|2024-07-26 16:45:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|15
1722012340000|2024-07-26 16:45:40|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|2
1722012350000|2024-07-26 16:45:50|||||||||5
1722012360000|2024-07-26 16:46:00|||||||||2
1722012370000|2024-07-26 16:46:10|||||||||1
1722012380000|2024-07-26 16:46:20|||||||||2
1722012390000|2024-07-26 16:46:30|||||||||29
1722012400000|2024-07-26 16:46:40|||||||||21
1722012410000|2024-07-26 16:46:50|||||||||2
1722012420000|2024-07-26 16:47:00|||||||||2
1722012430000|2024-07-26 16:47:10|||||||||1
1722012440000|2024-07-26 16:47:20|||||||||5
1722012450000|2024-07-26 16:47:30|||||||||2
1722012460000|2024-07-26 16:47:40|||||||||2
1722012470000|2024-07-26 16:47:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|27
1722012480000|2024-07-26 16:48:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1722012490000|2024-07-26 16:48:10|||||||||1
1722012500000|2024-07-26 16:48:20|||||||||5
1722012520000|2024-07-26 16:48:40|||||||||31
1722012530000|2024-07-26 16:48:50|||||||||4
1722012540000|2024-07-26 16:49:00|||||||||120
1722012560000|2024-07-26 16:49:20|||||||||1
1722012580000|2024-07-26 16:49:40|||||||||5
1722012590000|2024-07-26 16:49:50|||||||||1
1722012600000|2024-07-26 16:50:00|||||||||1
1722012620000|2024-07-26 16:50:20|||||||||1
1722012630000|2024-07-26 16:50:30|||||||||2
1722012650000|2024-07-26 16:50:50|||||||||3
1722012670000|2024-07-26 16:51:10|||||||||3
1722012680000|2024-07-26 16:51:20|||||||||10
1722012700000|2024-07-26 16:51:40|||||||||3
1722012710000|2024-07-26 16:51:50|||||||||2
1722012720000|2024-07-26 16:52:00|||||||||3
1722012740000|2024-07-26 16:52:20|||||||||5
1722012750000|2024-07-26 16:52:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|8
1722012760000|2024-07-26 16:52:40|||||||||4
1722012770000|2024-07-26 16:52:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|8
1722012790000|2024-07-26 16:53:10|||||||||3
1722012800000|2024-07-26 16:53:20|||||||||1
1722012810000|2024-07-26 16:53:30|||||||||3
1722012820000|2024-07-26 16:53:40|||||||||1
1722012830000|2024-07-26 16:53:50|||||||||2
1722012840000|2024-07-26 16:54:00|||||||||6
1722012850000|2024-07-26 16:54:10|||||||||2
1722012860000|2024-07-26 16:54:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1722012870000|2024-07-26 16:54:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|22
1722012880000|2024-07-26 16:54:40|||||||||9
1722012900000|2024-07-26 16:55:00|||||||||6
1722012910000|2024-07-26 16:55:10|||||||||3
1722012920000|2024-07-26 16:55:20|||||||||3
1722012940000|2024-07-26 16:55:40|||||||||103
1722012950000|2024-07-26 16:55:50|||||||||1
1722012960000|2024-07-26 16:56:00|||||||||2
1722012970000|2024-07-26 16:56:10|||||||||2
1722012980000|2024-07-26 16:56:20|||||||||3
1722012990000|2024-07-26 16:56:30|||||||||3
1722013000000|2024-07-26 16:56:40|||||||||1
1722013010000|2024-07-26 16:56:50|||||||||15
1722013020000|2024-07-26 16:57:00|||||||||20
1722013030000|2024-07-26 16:57:10|||||||||3
1722013050000|2024-07-26 16:57:30|||||||||3
1722013060000|2024-07-26 16:57:40|||||||||1
1722013070000|2024-07-26 16:57:50|||||||||4
1722013080000|2024-07-26 16:58:00|||||||||12
1722013090000|2024-07-26 16:58:10|||||||||2
1722013100000|2024-07-26 16:58:20|||||||||2
1722013120000|2024-07-26 16:58:40|||||||||3
1722013130000|2024-07-26 16:58:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|49
1722013140000|2024-07-26 16:59:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|5
1722013150000|2024-07-26 16:59:10|||||||||6
1722013160000|2024-07-26 16:59:20|||||||||3
1722013170000|2024-07-26 16:59:30|||||||||5
1722013180000|2024-07-26 16:59:40|||||||||1
1722013190000|2024-07-26 16:59:50|||||||||7
1722013200000|2024-07-26 17:00:00|||||||||45
1722013210000|2024-07-26 17:00:10|||||||||7
1722013220000|2024-07-26 17:00:20|||||||||1
1722013250000|2024-07-26 17:00:50|||||||||2
1722013260000|2024-07-26 17:01:00|||||||||1
1722013270000|2024-07-26 17:01:10|||||||||6
1722013280000|2024-07-26 17:01:20|||||||||12
1722013290000|2024-07-26 17:01:30|||||||||1
1722013300000|2024-07-26 17:01:40|||||||||1
1722013320000|2024-07-26 17:02:00|||||||||51
1722013330000|2024-07-26 17:02:10|||||||||23
1722013350000|2024-07-26 17:02:30|||||||||4
1722013360000|2024-07-26 17:02:40|||||||||2
1722013370000|2024-07-26 17:02:50|||||||||51
1722013380000|2024-07-26 17:03:00|||||||||4
1722013400000|2024-07-26 17:03:20|||||||||1
1722013410000|2024-07-26 17:03:30|||||||||1
1722013420000|2024-07-26 17:03:40|||||||||6
1722013430000|2024-07-26 17:03:50|||||||||2
1722013440000|2024-07-26 17:04:00|||||||||1
1722013450000|2024-07-26 17:04:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|3
1722013460000|2024-07-26 17:04:20|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|21
1722013470000|2024-07-26 17:04:30|||||||||223
1722013490000|2024-07-26 17:04:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1722013500000|2024-07-26 17:05:00|||||||||4
1722013520000|2024-07-26 17:05:20|||||||||1
1722013530000|2024-07-26 17:05:30|||||||||1
1722013540000|2024-07-26 17:05:40|||||||||1
1722013550000|2024-07-26 17:05:50|||||||||1
1722013560000|2024-07-26 17:06:00|||||||||1
1722013570000|2024-07-26 17:06:10|||||||||1
1722013580000|2024-07-26 17:06:20|||||||||2
1722013610000|2024-07-26 17:06:50|||||||||2
1722013630000|2024-07-26 17:07:10|||||||||1
1722013640000|2024-07-26 17:07:20|||||||||8
1722013660000|2024-07-26 17:07:40|||||||||1
1722013670000|2024-07-26 17:07:50|||||||||76
1722013680000|2024-07-26 17:08:00|||||||||1
1722013710000|2024-07-26 17:08:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|23
1722013720000|2024-07-26 17:08:40|16.46|16.3|16.44|16.28|16.47|16.31|16.44|16.28|183
1722013730000|2024-07-26 17:08:50|||||||||2
1722013750000|2024-07-26 17:09:10|||||||||1
1722013770000|2024-07-26 17:09:30|||||||||1
1722013780000|2024-07-26 17:09:40|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|20
1722013790000|2024-07-26 17:09:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|5
1722013800000|2024-07-26 17:10:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|140
1722013820000|2024-07-26 17:10:20|||||||||3
1722013830000|2024-07-26 17:10:30|||||||||1
1722013850000|2024-07-26 17:10:50|||||||||1
1722013880000|2024-07-26 17:11:20|||||||||1
1722013890000|2024-07-26 17:11:30|||||||||15
1722013910000|2024-07-26 17:11:50|||||||||1
1722013920000|2024-07-26 17:12:00|||||||||1
1722013930000|2024-07-26 17:12:10|||||||||1
1722013950000|2024-07-26 17:12:30|||||||||2
1722013960000|2024-07-26 17:12:40|||||||||1
1722013980000|2024-07-26 17:13:00|||||||||1
1722013990000|2024-07-26 17:13:10|||||||||1
1722014000000|2024-07-26 17:13:20|||||||||1
1722014010000|2024-07-26 17:13:30|||||||||1
1722014020000|2024-07-26 17:13:40|||||||||1
1722014030000|2024-07-26 17:13:50|||||||||1
1722014040000|2024-07-26 17:14:00|||||||||6
1722014050000|2024-07-26 17:14:10|||||||||19
1722014060000|2024-07-26 17:14:20|||||||||1
1722014090000|2024-07-26 17:14:50|||||||||1
1722014150000|2024-07-26 17:15:50|||||||||1
1722014170000|2024-07-26 17:16:10|||||||||1
1722014180000|2024-07-26 17:16:20|||||||||1
1722014200000|2024-07-26 17:16:40|||||||||1
1722014210000|2024-07-26 17:16:50|||||||||2
1722014240000|2024-07-26 17:17:20|||||||||13
1722014250000|2024-07-26 17:17:30|||||||||1
1722014260000|2024-07-26 17:17:40|||||||||1
1722014270000|2024-07-26 17:17:50|||||||||45
1722014310000|2024-07-26 17:18:30|||||||||5
1722014320000|2024-07-26 17:18:40|||||||||3
1722014330000|2024-07-26 17:18:50|||||||||2
1722014360000|2024-07-26 17:19:20|||||||||1
1722014390000|2024-07-26 17:19:50|||||||||2
1722014420000|2024-07-26 17:20:20|||||||||2
1722014440000|2024-07-26 17:20:40|||||||||2
1722014450000|2024-07-26 17:20:50|||||||||2
1722014480000|2024-07-26 17:21:20|||||||||14
1722014500000|2024-07-26 17:21:40|||||||||2
1722014510000|2024-07-26 17:21:50|||||||||9
1722014530000|2024-07-26 17:22:10|||||||||53
1722014540000|2024-07-26 17:22:20|||||||||1
1722014550000|2024-07-26 17:22:30|||||||||3
1722014560000|2024-07-26 17:22:40|||||||||4
1722014570000|2024-07-26 17:22:50|||||||||2
1722014580000|2024-07-26 17:23:00|||||||||2
1722014600000|2024-07-26 17:23:20|||||||||2
1722014610000|2024-07-26 17:23:30|||||||||2
1722014620000|2024-07-26 17:23:40|||||||||45
1722014630000|2024-07-26 17:23:50|||||||||4
1722014650000|2024-07-26 17:24:10|||||||||5
1722014670000|2024-07-26 17:24:30|||||||||7
1722014680000|2024-07-26 17:24:40|||||||||1
1722014690000|2024-07-26 17:24:50|||||||||2
1722014700000|2024-07-26 17:25:00|||||||||4
1722014710000|2024-07-26 17:25:10|||||||||2
1722014720000|2024-07-26 17:25:20|||||||||1
1722014730000|2024-07-26 17:25:30|||||||||1
1722014740000|2024-07-26 17:25:40|||||||||1
1722014750000|2024-07-26 17:25:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|320
1722014760000|2024-07-26 17:26:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1722014770000|2024-07-26 17:26:10|||||||||3
1722014780000|2024-07-26 17:26:20|||||||||12
1722014790000|2024-07-26 17:26:30|||||||||3
1722014800000|2024-07-26 17:26:40|||||||||1
1722014810000|2024-07-26 17:26:50|||||||||1
1722014820000|2024-07-26 17:27:00|||||||||1
1722014830000|2024-07-26 17:27:10|||||||||4
1722014840000|2024-07-26 17:27:20|||||||||3
1722014850000|2024-07-26 17:27:30|||||||||4
1722014860000|2024-07-26 17:27:40|||||||||1
1722014870000|2024-07-26 17:27:50|||||||||3
1722014880000|2024-07-26 17:28:00|||||||||1
1722014890000|2024-07-26 17:28:10|||||||||2
1722014900000|2024-07-26 17:28:20|||||||||7
1722014910000|2024-07-26 17:28:30|||||||||1
1722014920000|2024-07-26 17:28:40|||||||||1
1722014930000|2024-07-26 17:28:50|||||||||3
1722014940000|2024-07-26 17:29:00|||||||||2
1722014950000|2024-07-26 17:29:10|||||||||1
1722014960000|2024-07-26 17:29:20|||||||||6
1722014970000|2024-07-26 17:29:30|||||||||2
1722014980000|2024-07-26 17:29:40|||||||||3
1722014990000|2024-07-26 17:29:50|||||||||3
1722015000000|2024-07-26 17:30:00|||||||||2
1722015010000|2024-07-26 17:30:10|||||||||8
1722015020000|2024-07-26 17:30:20|||||||||4
1722015030000|2024-07-26 17:30:30|||||||||1
1722015040000|2024-07-26 17:30:40|||||||||2
1722015050000|2024-07-26 17:30:50|||||||||7
1722015060000|2024-07-26 17:31:00|||||||||1
1722015070000|2024-07-26 17:31:10|||||||||2
1722015080000|2024-07-26 17:31:20|||||||||3
1722015090000|2024-07-26 17:31:30|||||||||2
1722015100000|2024-07-26 17:31:40|||||||||13
1722015110000|2024-07-26 17:31:50|||||||||3
1722015120000|2024-07-26 17:32:00|||||||||2
1722015130000|2024-07-26 17:32:10|||||||||2
1722015140000|2024-07-26 17:32:20|||||||||2
1722015150000|2024-07-26 17:32:30|||||||||14
1722015160000|2024-07-26 17:32:40|||||||||8
1722015170000|2024-07-26 17:32:50|||||||||9
1722015180000|2024-07-26 17:33:00|||||||||1
1722015190000|2024-07-26 17:33:10|||||||||3
1722015200000|2024-07-26 17:33:20|||||||||3
1722015210000|2024-07-26 17:33:30|||||||||2
1722015220000|2024-07-26 17:33:40|||||||||5
1722015230000|2024-07-26 17:33:50|||||||||3
1722015240000|2024-07-26 17:34:00|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|159
1722015250000|2024-07-26 17:34:10|||||||||3
1722015260000|2024-07-26 17:34:20|||||||||1
1722015270000|2024-07-26 17:34:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|13
1722015280000|2024-07-26 17:34:40|||||||||4
1722015290000|2024-07-26 17:34:50|||||||||94
1722015300000|2024-07-26 17:35:00|16.54|16.38|16.54|16.38|16.54|16.38|16.53|16.37|94
1722015310000|2024-07-26 17:35:10|16.57|16.41|16.57|16.41|16.57|16.41|16.54|16.38|51
1722015320000|2024-07-26 17:35:20|||||||||7
1722015330000|2024-07-26 17:35:30|||||||||10
1722015340000|2024-07-26 17:35:40|||||||||6
1722015350000|2024-07-26 17:35:50|||||||||32
1722015360000|2024-07-26 17:36:00|||||||||8
1722015370000|2024-07-26 17:36:10|||||||||4
1722015380000|2024-07-26 17:36:20|||||||||164
1722015390000|2024-07-26 17:36:30|||||||||9
1722015400000|2024-07-26 17:36:40|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|48
1722015410000|2024-07-26 17:36:50|16.59|16.43|16.59|16.43|16.62|16.46|16.59|16.43|95
1722015420000|2024-07-26 17:37:00|16.62|16.46|16.62|16.46|16.62|16.46|16.59|16.43|24
1722015430000|2024-07-26 17:37:10|||||||||2
1722015440000|2024-07-26 17:37:20|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|8
1722015450000|2024-07-26 17:37:30|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|7
1722015460000|2024-07-26 17:37:40|||||||||1
1722015470000|2024-07-26 17:37:50|||||||||1
1722015480000|2024-07-26 17:38:00|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|66
1722015490000|2024-07-26 17:38:10|||||||||3
1722015500000|2024-07-26 17:38:20|||||||||1
1722015510000|2024-07-26 17:38:30|||||||||2
1722015520000|2024-07-26 17:38:40|||||||||2
1722015530000|2024-07-26 17:38:50|||||||||2
1722015540000|2024-07-26 17:39:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|38
1722015550000|2024-07-26 17:39:10|||||||||3
1722015560000|2024-07-26 17:39:20|||||||||2
1722015570000|2024-07-26 17:39:30|||||||||48
1722015580000|2024-07-26 17:39:40|||||||||15
1722015590000|2024-07-26 17:39:50|||||||||3
1722015610000|2024-07-26 17:40:10|||||||||1
1722015620000|2024-07-26 17:40:20|||||||||1
1722015630000|2024-07-26 17:40:30|||||||||100
1722015640000|2024-07-26 17:40:40|||||||||1
1722015650000|2024-07-26 17:40:50|||||||||2
1722015660000|2024-07-26 17:41:00|||||||||1
1722015670000|2024-07-26 17:41:10|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|7
1722015680000|2024-07-26 17:41:20|||||||||2
1722015690000|2024-07-26 17:41:30|16.64|16.48|16.64|16.48|16.67|16.51|16.64|16.48|137
1722015700000|2024-07-26 17:41:40|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|109
1722015710000|2024-07-26 17:41:50|||||||||3
1722015720000|2024-07-26 17:42:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|1
1722015730000|2024-07-26 17:42:10|||||||||6
1722015740000|2024-07-26 17:42:20|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|35
1722015760000|2024-07-26 17:42:40|||||||||93
1722015770000|2024-07-26 17:42:50|||||||||8
1722015780000|2024-07-26 17:43:00|||||||||3
1722015790000|2024-07-26 17:43:10|||||||||5
1722015820000|2024-07-26 17:43:40|||||||||1
1722015830000|2024-07-26 17:43:50|||||||||5
1722015840000|2024-07-26 17:44:00|||||||||1
1722015850000|2024-07-26 17:44:10|||||||||1
1722015860000|2024-07-26 17:44:20|||||||||1
1722015870000|2024-07-26 17:44:30|||||||||1
1722015880000|2024-07-26 17:44:40|16.64|16.48|16.64|16.48|16.67|16.51|16.64|16.48|133
1722015890000|2024-07-26 17:44:50|||||||||3
1722015900000|2024-07-26 17:45:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|3
1722015910000|2024-07-26 17:45:10|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|32
1722015920000|2024-07-26 17:45:20|||||||||1
1722015940000|2024-07-26 17:45:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|174
1722015950000|2024-07-26 17:45:50|16.62|16.46|16.59|16.43|16.62|16.46|16.59|16.43|66
1722015960000|2024-07-26 17:46:00|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|10
1722015970000|2024-07-26 17:46:10|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|69
1722015980000|2024-07-26 17:46:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|54
1722016000000|2024-07-26 17:46:40|||||||||1
1722016010000|2024-07-26 17:46:50|||||||||1
1722016020000|2024-07-26 17:47:00|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722016030000|2024-07-26 17:47:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|36
1722016040000|2024-07-26 17:47:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1722016050000|2024-07-26 17:47:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|1
1722016060000|2024-07-26 17:47:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|9
1722016070000|2024-07-26 17:47:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|6
1722016080000|2024-07-26 17:48:00|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|0
1722016090000|2024-07-26 17:48:10|16.64|16.48|16.64|16.48|16.64|16.48|16.62|16.46|0
1722016100000|2024-07-26 17:48:20|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|3
1722016110000|2024-07-26 17:48:30|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|110
1722016120000|2024-07-26 17:48:40|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|12
1722016130000|2024-07-26 17:48:50|||||||||1
1722016140000|2024-07-26 17:49:00|||||||||1
1722016150000|2024-07-26 17:49:10|||||||||2
1722016160000|2024-07-26 17:49:20|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|10
1722016170000|2024-07-26 17:49:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|33
1722016180000|2024-07-26 17:49:40|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|9
1722016190000|2024-07-26 17:49:50|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|156
1722016200000|2024-07-26 17:50:00|16.71|16.55|16.72|16.56|16.72|16.56|16.69|16.53|15
1722016210000|2024-07-26 17:50:10|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|12
1722016220000|2024-07-26 17:50:20|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|14
1722016230000|2024-07-26 17:50:30|||||||||1
1722016240000|2024-07-26 17:50:40|||||||||21
1722016260000|2024-07-26 17:51:00|||||||||4
1722016280000|2024-07-26 17:51:20|16.74|16.58|16.72|16.56|16.74|16.58|16.72|16.56|2
1722016290000|2024-07-26 17:51:30|16.73|16.57|16.77|16.61|16.77|16.61|16.73|16.57|277
1722016300000|2024-07-26 17:51:40|||||||||1
1722016340000|2024-07-26 17:52:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1722016350000|2024-07-26 17:52:30|||||||||1
1722016370000|2024-07-26 17:52:50|||||||||1
1722016380000|2024-07-26 17:53:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|3
1722016390000|2024-07-26 17:53:10|||||||||1
1722016400000|2024-07-26 17:53:20|||||||||1
1722016410000|2024-07-26 17:53:30|16.69|16.53|16.69|16.53|16.73|16.57|16.69|16.53|19
1722016420000|2024-07-26 17:53:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|33
1722016440000|2024-07-26 17:54:00|||||||||1
1722016450000|2024-07-26 17:54:10|16.69|16.53|16.73|16.57|16.73|16.57|16.69|16.53|29
1722016460000|2024-07-26 17:54:20|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|12
1722016470000|2024-07-26 17:54:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|2
1722016480000|2024-07-26 17:54:40|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|8
1722016490000|2024-07-26 17:54:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722016500000|2024-07-26 17:55:00|||||||||1
1722016510000|2024-07-26 17:55:10|16.69|16.53|16.68|16.52|16.73|16.57|16.68|16.52|34
1722016520000|2024-07-26 17:55:20|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|0
1722016530000|2024-07-26 17:55:30|||||||||1
1722016550000|2024-07-26 17:55:50|16.69|16.53|16.73|16.57|16.73|16.57|16.68|16.52|100
1722016570000|2024-07-26 17:56:10|||||||||2
1722016590000|2024-07-26 17:56:30|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|2
1722016600000|2024-07-26 17:56:40|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|23
1722016630000|2024-07-26 17:57:10|||||||||1
1722016640000|2024-07-26 17:57:20|||||||||104
1722016650000|2024-07-26 17:57:30|||||||||6
1722016660000|2024-07-26 17:57:40|16.64|16.48|16.68|16.52|16.68|16.52|16.63|16.47|107
1722016680000|2024-07-26 17:58:00|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|92
1722016690000|2024-07-26 17:58:10|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|2
1722016700000|2024-07-26 17:58:20|16.66|16.5|16.66|16.5|16.68|16.52|16.66|16.5|12
1722016710000|2024-07-26 17:58:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722016730000|2024-07-26 17:58:50|||||||||2
1722016750000|2024-07-26 17:59:10|||||||||1
1722016760000|2024-07-26 17:59:20|16.67|16.51|16.68|16.52|16.68|16.52|16.66|16.5|4
1722016770000|2024-07-26 17:59:30|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|4
1722016790000|2024-07-26 17:59:50|||||||||1
1722016800000|2024-07-26 18:00:00|||||||||3
1722016810000|2024-07-26 18:00:10|16.66|16.5|16.66|16.5|16.68|16.52|16.66|16.5|6
1722016820000|2024-07-26 18:00:20|16.68|16.52|16.68|16.52|16.68|16.52|16.66|16.5|34
1722016830000|2024-07-26 18:00:30|||||||||1
1722016840000|2024-07-26 18:00:40|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|5
1722016850000|2024-07-26 18:00:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|3
1722016860000|2024-07-26 18:01:00|16.68|16.52|16.67|16.51|16.68|16.52|16.66|16.5|5
1722016870000|2024-07-26 18:01:10|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|1
1722016880000|2024-07-26 18:01:20|16.66|16.5|16.66|16.5|16.68|16.52|16.66|16.5|3
1722016890000|2024-07-26 18:01:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|9
1722016900000|2024-07-26 18:01:40|16.64|16.48|16.63|16.47|16.66|16.5|16.63|16.47|46
1722016910000|2024-07-26 18:01:50|||||||||3
1722016920000|2024-07-26 18:02:00|||||||||1
1722016930000|2024-07-26 18:02:10|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|1
1722016940000|2024-07-26 18:02:20|||||||||1
1722016950000|2024-07-26 18:02:30|||||||||3
1722016960000|2024-07-26 18:02:40|||||||||3
1722016970000|2024-07-26 18:02:50|||||||||2
1722016980000|2024-07-26 18:03:00|||||||||1
1722016990000|2024-07-26 18:03:10|||||||||3
1722017000000|2024-07-26 18:03:20|||||||||4
1722017010000|2024-07-26 18:03:30|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|82
1722017020000|2024-07-26 18:03:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|15
1722017030000|2024-07-26 18:03:50|16.63|16.47|16.61|16.45|16.63|16.47|16.58|16.42|29
1722017040000|2024-07-26 18:04:00|16.58|16.42|16.61|16.45|16.63|16.47|16.58|16.42|96
1722017050000|2024-07-26 18:04:10|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|1
1722017060000|2024-07-26 18:04:20|||||||||2
1722017070000|2024-07-26 18:04:30|||||||||3
1722017080000|2024-07-26 18:04:40|||||||||10
1722017100000|2024-07-26 18:05:00|16.66|16.5|16.66|16.5|16.66|16.5|16.63|16.47|36
1722017110000|2024-07-26 18:05:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|23
1722017130000|2024-07-26 18:05:30|||||||||1
1722017140000|2024-07-26 18:05:40|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|8
1722017150000|2024-07-26 18:05:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|14
1722017160000|2024-07-26 18:06:00|||||||||5
1722017170000|2024-07-26 18:06:10|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|21
1722017190000|2024-07-26 18:06:30|||||||||2
1722017200000|2024-07-26 18:06:40|||||||||3
1722017210000|2024-07-26 18:06:50|||||||||1
1722017220000|2024-07-26 18:07:00|||||||||1
1722017230000|2024-07-26 18:07:10|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|25
1722017240000|2024-07-26 18:07:20|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|20
1722017250000|2024-07-26 18:07:30|||||||||2
1722017260000|2024-07-26 18:07:40|||||||||2
1722017270000|2024-07-26 18:07:50|||||||||1
1722017280000|2024-07-26 18:08:00|||||||||65
1722017290000|2024-07-26 18:08:10|||||||||3
1722017310000|2024-07-26 18:08:30|||||||||1
1722017320000|2024-07-26 18:08:40|||||||||5
1722017330000|2024-07-26 18:08:50|||||||||1
1722017340000|2024-07-26 18:09:00|||||||||3
1722017350000|2024-07-26 18:09:10|||||||||5
1722017360000|2024-07-26 18:09:20|||||||||1
1722017370000|2024-07-26 18:09:30|||||||||2
1722017380000|2024-07-26 18:09:40|||||||||5
1722017390000|2024-07-26 18:09:50|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|13
1722017400000|2024-07-26 18:10:00|||||||||1
1722017410000|2024-07-26 18:10:10|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|27
1722017420000|2024-07-26 18:10:20|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|41
1722017430000|2024-07-26 18:10:30|||||||||5
1722017440000|2024-07-26 18:10:40|||||||||6
1722017450000|2024-07-26 18:10:50|||||||||1
1722017460000|2024-07-26 18:11:00|||||||||1
1722017470000|2024-07-26 18:11:10|||||||||2
1722017480000|2024-07-26 18:11:20|||||||||1
1722017490000|2024-07-26 18:11:30|16.48|16.32|16.48|16.32|16.49|16.33|16.48|16.32|22
1722017500000|2024-07-26 18:11:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|16
1722017510000|2024-07-26 18:11:50|||||||||2
1722017520000|2024-07-26 18:12:00|||||||||17
1722017530000|2024-07-26 18:12:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|12
1722017540000|2024-07-26 18:12:20|||||||||6
1722017550000|2024-07-26 18:12:30|||||||||3
1722017560000|2024-07-26 18:12:40|||||||||7
1722017580000|2024-07-26 18:13:00|||||||||1
1722017590000|2024-07-26 18:13:10|||||||||53
1722017610000|2024-07-26 18:13:30|||||||||4
1722017620000|2024-07-26 18:13:40|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|33
1722017630000|2024-07-26 18:13:50|||||||||1
1722017640000|2024-07-26 18:14:00|16.53|16.37|16.53|16.37|16.53|16.37|16.51|16.35|6
1722017650000|2024-07-26 18:14:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1722017660000|2024-07-26 18:14:20|||||||||1
1722017670000|2024-07-26 18:14:30|||||||||102
1722017680000|2024-07-26 18:14:40|||||||||13
1722017690000|2024-07-26 18:14:50|||||||||10
1722017700000|2024-07-26 18:15:00|||||||||8
1722017710000|2024-07-26 18:15:10|||||||||2
1722017720000|2024-07-26 18:15:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|15
1722017730000|2024-07-26 18:15:30|||||||||2
1722017740000|2024-07-26 18:15:40|||||||||15
1722017760000|2024-07-26 18:16:00|||||||||7
1722017770000|2024-07-26 18:16:10|||||||||4
1722017780000|2024-07-26 18:16:20|||||||||1
1722017790000|2024-07-26 18:16:30|||||||||1
1722017800000|2024-07-26 18:16:40|||||||||3
1722017810000|2024-07-26 18:16:50|||||||||11
1722017820000|2024-07-26 18:17:00|||||||||3
1722017830000|2024-07-26 18:17:10|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|9
1722017840000|2024-07-26 18:17:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|1
1722017850000|2024-07-26 18:17:30|||||||||2
1722017860000|2024-07-26 18:17:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|126
1722017870000|2024-07-26 18:17:50|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|1
1722017880000|2024-07-26 18:18:00|||||||||1
1722017890000|2024-07-26 18:18:10|||||||||10
1722017900000|2024-07-26 18:18:20|||||||||1
1722017910000|2024-07-26 18:18:30|||||||||58
1722017920000|2024-07-26 18:18:40|||||||||4
1722017930000|2024-07-26 18:18:50|||||||||3
1722017940000|2024-07-26 18:19:00|16.49|16.33|16.51|16.35|16.51|16.35|16.48|16.32|85
1722017950000|2024-07-26 18:19:10|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|94
1722017970000|2024-07-26 18:19:30|||||||||29
1722017980000|2024-07-26 18:19:40|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|84
1722017990000|2024-07-26 18:19:50|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|14
1722018000000|2024-07-26 18:20:00|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|120
1722018010000|2024-07-26 18:20:10|||||||||1
1722018030000|2024-07-26 18:20:30|||||||||1
1722018040000|2024-07-26 18:20:40|||||||||13
1722018070000|2024-07-26 18:21:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1722018080000|2024-07-26 18:21:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|16
1722018090000|2024-07-26 18:21:30|||||||||3
1722018100000|2024-07-26 18:21:40|||||||||10
1722018110000|2024-07-26 18:21:50|||||||||4
1722018120000|2024-07-26 18:22:00|||||||||3
1722018130000|2024-07-26 18:22:10|||||||||4
1722018150000|2024-07-26 18:22:30|||||||||2
1722018160000|2024-07-26 18:22:40|||||||||3
1722018170000|2024-07-26 18:22:50|||||||||2
1722018180000|2024-07-26 18:23:00|||||||||1
1722018190000|2024-07-26 18:23:10|||||||||4
1722018200000|2024-07-26 18:23:20|||||||||3
1722018220000|2024-07-26 18:23:40|||||||||49
1722018230000|2024-07-26 18:23:50|||||||||4
1722018240000|2024-07-26 18:24:00|||||||||3
1722018250000|2024-07-26 18:24:10|||||||||7
1722018260000|2024-07-26 18:24:20|||||||||2
1722018270000|2024-07-26 18:24:30|||||||||10
1722018280000|2024-07-26 18:24:40|||||||||4
1722018290000|2024-07-26 18:24:50|||||||||4
1722018300000|2024-07-26 18:25:00|||||||||3
1722018310000|2024-07-26 18:25:10|||||||||4
1722018330000|2024-07-26 18:25:30|||||||||2
1722018340000|2024-07-26 18:25:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|142
1722018350000|2024-07-26 18:25:50|||||||||1
1722018360000|2024-07-26 18:26:00|||||||||1
1722018370000|2024-07-26 18:26:10|||||||||8
1722018390000|2024-07-26 18:26:30|||||||||20
1722018400000|2024-07-26 18:26:40|||||||||5
1722018410000|2024-07-26 18:26:50|||||||||2
1722018420000|2024-07-26 18:27:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|53
1722018430000|2024-07-26 18:27:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|11
1722018460000|2024-07-26 18:27:40|||||||||3
1722018470000|2024-07-26 18:27:50|||||||||3
1722018480000|2024-07-26 18:28:00|||||||||1
1722018490000|2024-07-26 18:28:10|16.46|16.3|16.48|16.32|16.48|16.32|16.46|16.3|29
1722018500000|2024-07-26 18:28:20|||||||||2
1722018510000|2024-07-26 18:28:30|16.51|16.35|16.48|16.32|16.51|16.35|16.48|16.32|59
1722018520000|2024-07-26 18:28:40|||||||||3
1722018530000|2024-07-26 18:28:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|8
1722018550000|2024-07-26 18:29:10|||||||||7
1722018560000|2024-07-26 18:29:20|||||||||4
1722018570000|2024-07-26 18:29:30|||||||||7
1722018580000|2024-07-26 18:29:40|||||||||4
1722018590000|2024-07-26 18:29:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|5
1722018600000|2024-07-26 18:30:00|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|3
1722018610000|2024-07-26 18:30:10|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|11
1722018640000|2024-07-26 18:30:40|16.51|16.35|16.51|16.35|16.53|16.37|16.51|16.35|1
1722018650000|2024-07-26 18:30:50|16.52|16.36|16.53|16.37|16.53|16.37|16.51|16.35|2
1722018660000|2024-07-26 18:31:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|23
1722018670000|2024-07-26 18:31:10|16.48|16.32|16.48|16.32|16.51|16.35|16.48|16.32|128
1722018680000|2024-07-26 18:31:20|||||||||3
1722018690000|2024-07-26 18:31:30|||||||||1
1722018700000|2024-07-26 18:31:40|||||||||2
1722018730000|2024-07-26 18:32:10|||||||||2
1722018740000|2024-07-26 18:32:20|||||||||4
1722018760000|2024-07-26 18:32:40|||||||||2
1722018770000|2024-07-26 18:32:50|||||||||2
1722018780000|2024-07-26 18:33:00|||||||||2
1722018790000|2024-07-26 18:33:10|||||||||4
1722018810000|2024-07-26 18:33:30|||||||||1
1722018820000|2024-07-26 18:33:40|||||||||3
1722018830000|2024-07-26 18:33:50|||||||||21
1722018840000|2024-07-26 18:34:00|16.51|16.35|16.48|16.32|16.51|16.35|16.48|16.32|66
1722018850000|2024-07-26 18:34:10|||||||||1
1722018860000|2024-07-26 18:34:20|||||||||50
1722018870000|2024-07-26 18:34:30|||||||||44
1722018880000|2024-07-26 18:34:40|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|10
1722018890000|2024-07-26 18:34:50|||||||||1
1722018900000|2024-07-26 18:35:00|||||||||3
1722018910000|2024-07-26 18:35:10|||||||||4
1722018920000|2024-07-26 18:35:20|||||||||3
1722018930000|2024-07-26 18:35:30|||||||||2
1722018940000|2024-07-26 18:35:40|||||||||5
1722018950000|2024-07-26 18:35:50|||||||||5
1722018960000|2024-07-26 18:36:00|||||||||7
1722018970000|2024-07-26 18:36:10|||||||||2
1722018980000|2024-07-26 18:36:20|||||||||5
1722018990000|2024-07-26 18:36:30|||||||||5
1722019000000|2024-07-26 18:36:40|||||||||89
1722019010000|2024-07-26 18:36:50|||||||||3
1722019020000|2024-07-26 18:37:00|||||||||2
1722019030000|2024-07-26 18:37:10|16.48|16.32|16.44|16.28|16.48|16.32|16.43|16.27|141
1722019040000|2024-07-26 18:37:20|16.46|16.3|16.43|16.27|16.47|16.31|16.43|16.27|6
1722019050000|2024-07-26 18:37:30|||||||||2
1722019060000|2024-07-26 18:37:40|||||||||6
1722019070000|2024-07-26 18:37:50|||||||||3
1722019080000|2024-07-26 18:38:00|||||||||2
1722019090000|2024-07-26 18:38:10|||||||||16
1722019100000|2024-07-26 18:38:20|||||||||2
1722019110000|2024-07-26 18:38:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|8
1722019120000|2024-07-26 18:38:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|28
1722019130000|2024-07-26 18:38:50|||||||||3
1722019140000|2024-07-26 18:39:00|||||||||2
1722019150000|2024-07-26 18:39:10|||||||||6
1722019160000|2024-07-26 18:39:20|||||||||3
1722019170000|2024-07-26 18:39:30|||||||||5
1722019180000|2024-07-26 18:39:40|||||||||2
1722019190000|2024-07-26 18:39:50|||||||||3
1722019200000|2024-07-26 18:40:00|||||||||4
1722019210000|2024-07-26 18:40:10|||||||||6
1722019220000|2024-07-26 18:40:20|||||||||3
1722019230000|2024-07-26 18:40:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1722019240000|2024-07-26 18:40:40|16.48|16.32|16.44|16.28|16.48|16.32|16.44|16.28|55
1722019250000|2024-07-26 18:40:50|||||||||3
1722019260000|2024-07-26 18:41:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|35
1722019270000|2024-07-26 18:41:10|||||||||3
1722019280000|2024-07-26 18:41:20|||||||||3
1722019290000|2024-07-26 18:41:30|||||||||34
1722019300000|2024-07-26 18:41:40|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|14
1722019310000|2024-07-26 18:41:50|||||||||4
1722019320000|2024-07-26 18:42:00|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|123
1722019330000|2024-07-26 18:42:10|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|109
1722019340000|2024-07-26 18:42:20|||||||||52
1722019350000|2024-07-26 18:42:30|||||||||3
1722019360000|2024-07-26 18:42:40|||||||||8
1722019370000|2024-07-26 18:42:50|16.56|16.4|16.53|16.37|16.58|16.42|16.53|16.37|15
1722019380000|2024-07-26 18:43:00|||||||||2
1722019390000|2024-07-26 18:43:10|||||||||70
1722019400000|2024-07-26 18:43:20|||||||||3
1722019410000|2024-07-26 18:43:30|||||||||3
1722019420000|2024-07-26 18:43:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|14
1722019430000|2024-07-26 18:43:50|||||||||4
1722019440000|2024-07-26 18:44:00|||||||||2
1722019450000|2024-07-26 18:44:10|||||||||4
1722019460000|2024-07-26 18:44:20|||||||||6
1722019470000|2024-07-26 18:44:30|||||||||5
1722019480000|2024-07-26 18:44:40|||||||||5
1722019490000|2024-07-26 18:44:50|||||||||6
1722019500000|2024-07-26 18:45:00|||||||||4
1722019510000|2024-07-26 18:45:10|||||||||4
1722019520000|2024-07-26 18:45:20|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|29
1722019530000|2024-07-26 18:45:30|16.49|16.33|16.49|16.33|16.49|16.33|16.48|16.32|3
1722019540000|2024-07-26 18:45:40|16.48|16.32|16.48|16.32|16.49|16.33|16.48|16.32|5
1722019550000|2024-07-26 18:45:50|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|3
1722019560000|2024-07-26 18:46:00|||||||||3
1722019570000|2024-07-26 18:46:10|16.49|16.33|16.53|16.37|16.53|16.37|16.49|16.33|26
1722019580000|2024-07-26 18:46:20|16.49|16.33|16.53|16.37|16.53|16.37|16.49|16.33|49
1722019590000|2024-07-26 18:46:30|||||||||3
1722019600000|2024-07-26 18:46:40|||||||||7
1722019610000|2024-07-26 18:46:50|||||||||3
1722019620000|2024-07-26 18:47:00|||||||||6
1722019630000|2024-07-26 18:47:10|||||||||3
1722019640000|2024-07-26 18:47:20|||||||||4
1722019650000|2024-07-26 18:47:30|||||||||8
1722019660000|2024-07-26 18:47:40|||||||||7
1722019670000|2024-07-26 18:47:50|||||||||13
1722019680000|2024-07-26 18:48:00|||||||||7
1722019690000|2024-07-26 18:48:10|||||||||4
1722019700000|2024-07-26 18:48:20|||||||||4
1722019710000|2024-07-26 18:48:30|||||||||3
1722019720000|2024-07-26 18:48:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|19
1722019730000|2024-07-26 18:48:50|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|8
1722019740000|2024-07-26 18:49:00|||||||||3
1722019750000|2024-07-26 18:49:10|16.49|16.33|16.49|16.33|16.53|16.37|16.48|16.32|26
1722019760000|2024-07-26 18:49:20|16.48|16.32|16.48|16.32|16.49|16.33|16.48|16.32|2
1722019770000|2024-07-26 18:49:30|||||||||3
1722019780000|2024-07-26 18:49:40|||||||||3
1722019790000|2024-07-26 18:49:50|||||||||3
1722019800000|2024-07-26 18:50:00|||||||||1
1722019810000|2024-07-26 18:50:10|16.49|16.33|16.49|16.33|16.49|16.33|16.48|16.32|4
1722019830000|2024-07-26 18:50:30|||||||||1
1722019840000|2024-07-26 18:50:40|||||||||3
1722019850000|2024-07-26 18:50:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1722019860000|2024-07-26 18:51:00|||||||||2
1722019870000|2024-07-26 18:51:10|||||||||2
1722019880000|2024-07-26 18:51:20|||||||||2
1722019890000|2024-07-26 18:51:30|||||||||1
1722019900000|2024-07-26 18:51:40|||||||||12
1722019910000|2024-07-26 18:51:50|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|1
1722019920000|2024-07-26 18:52:00|||||||||1
1722019930000|2024-07-26 18:52:10|||||||||5
1722019940000|2024-07-26 18:52:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1722019950000|2024-07-26 18:52:30|||||||||6
1722019960000|2024-07-26 18:52:40|||||||||17
1722019970000|2024-07-26 18:52:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|16
1722019980000|2024-07-26 18:53:00|||||||||5
1722020000000|2024-07-26 18:53:20|||||||||2
1722020010000|2024-07-26 18:53:30|||||||||2
1722020020000|2024-07-26 18:53:40|||||||||2
1722020030000|2024-07-26 18:53:50|||||||||3
1722020040000|2024-07-26 18:54:00|||||||||1
1722020050000|2024-07-26 18:54:10|||||||||3
1722020070000|2024-07-26 18:54:30|||||||||1
1722020080000|2024-07-26 18:54:40|||||||||2
1722020090000|2024-07-26 18:54:50|||||||||1
1722020100000|2024-07-26 18:55:00|||||||||1
1722020110000|2024-07-26 18:55:10|||||||||3
1722020120000|2024-07-26 18:55:20|||||||||14
1722020130000|2024-07-26 18:55:30|||||||||5
1722020140000|2024-07-26 18:55:40|||||||||2
1722020150000|2024-07-26 18:55:50|||||||||1
1722020160000|2024-07-26 18:56:00|||||||||61
1722020170000|2024-07-26 18:56:10|16.49|16.33|16.53|16.37|16.53|16.37|16.49|16.33|35
1722020180000|2024-07-26 18:56:20|||||||||3
1722020200000|2024-07-26 18:56:40|||||||||3
1722020210000|2024-07-26 18:56:50|||||||||3
1722020220000|2024-07-26 18:57:00|||||||||1
1722020230000|2024-07-26 18:57:10|||||||||2
1722020240000|2024-07-26 18:57:20|||||||||2
1722020260000|2024-07-26 18:57:40|||||||||3
1722020270000|2024-07-26 18:57:50|||||||||1
1722020280000|2024-07-26 18:58:00|||||||||17
1722020290000|2024-07-26 18:58:10|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|44
1722020310000|2024-07-26 18:58:30|||||||||1
1722020320000|2024-07-26 18:58:40|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|6
1722020330000|2024-07-26 18:58:50|||||||||1
1722020340000|2024-07-26 18:59:00|||||||||1
1722020350000|2024-07-26 18:59:10|16.53|16.37|16.58|16.42|16.58|16.42|16.53|16.37|45
1722020360000|2024-07-26 18:59:20|16.53|16.37|16.58|16.42|16.58|16.42|16.53|16.37|2
1722020370000|2024-07-26 18:59:30|||||||||4
1722020390000|2024-07-26 18:59:50|||||||||4
1722020400000|2024-07-26 19:00:00|||||||||1
1722020410000|2024-07-26 19:00:10|||||||||4
1722020420000|2024-07-26 19:00:20|16.61|16.45|16.61|16.45|16.62|16.46|16.61|16.45|85
1722020430000|2024-07-26 19:00:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|27
1722020440000|2024-07-26 19:00:40|||||||||1
1722020460000|2024-07-26 19:01:00|||||||||2
1722020470000|2024-07-26 19:01:10|||||||||2
1722020490000|2024-07-26 19:01:30|||||||||1
1722020500000|2024-07-26 19:01:40|||||||||3
1722020510000|2024-07-26 19:01:50|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|1
1722020520000|2024-07-26 19:02:00|||||||||3
1722020530000|2024-07-26 19:02:10|||||||||8
1722020550000|2024-07-26 19:02:30|||||||||2
1722020560000|2024-07-26 19:02:40|||||||||2
1722020580000|2024-07-26 19:03:00|||||||||1
1722020590000|2024-07-26 19:03:10|||||||||3
1722020600000|2024-07-26 19:03:20|||||||||1
1722020610000|2024-07-26 19:03:30|||||||||9
1722020620000|2024-07-26 19:03:40|||||||||2
1722020630000|2024-07-26 19:03:50|||||||||1
1722020640000|2024-07-26 19:04:00|||||||||3
1722020650000|2024-07-26 19:04:10|||||||||3
1722020660000|2024-07-26 19:04:20|16.61|16.45|16.61|16.45|16.61|16.45|16.58|16.42|19
1722020670000|2024-07-26 19:04:30|||||||||4
1722020680000|2024-07-26 19:04:40|||||||||9
1722020690000|2024-07-26 19:04:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|25
1722020700000|2024-07-26 19:05:00|16.61|16.45|16.61|16.45|16.61|16.45|16.58|16.42|67
1722020710000|2024-07-26 19:05:10|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|10
1722020720000|2024-07-26 19:05:20|||||||||7
1722020730000|2024-07-26 19:05:30|||||||||4
1722020740000|2024-07-26 19:05:40|||||||||7
1722020750000|2024-07-26 19:05:50|||||||||3
1722020760000|2024-07-26 19:06:00|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|42
1722020770000|2024-07-26 19:06:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|82
1722020780000|2024-07-26 19:06:20|||||||||5
1722020790000|2024-07-26 19:06:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|5
1722020800000|2024-07-26 19:06:40|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|22
1722020810000|2024-07-26 19:06:50|||||||||5
1722020820000|2024-07-26 19:07:00|||||||||4
1722020830000|2024-07-26 19:07:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|7
1722020840000|2024-07-26 19:07:20|||||||||3
1722020850000|2024-07-26 19:07:30|||||||||5
1722020860000|2024-07-26 19:07:40|||||||||5
1722020870000|2024-07-26 19:07:50|||||||||4
1722020880000|2024-07-26 19:08:00|16.56|16.4|16.58|16.42|16.58|16.42|16.53|16.37|59
1722020890000|2024-07-26 19:08:10|16.57|16.41|16.53|16.37|16.57|16.41|16.53|16.37|8
1722020900000|2024-07-26 19:08:20|||||||||3
1722020910000|2024-07-26 19:08:30|||||||||6
1722020920000|2024-07-26 19:08:40|||||||||7
1722020930000|2024-07-26 19:08:50|||||||||14
1722020940000|2024-07-26 19:09:00|||||||||5
1722020950000|2024-07-26 19:09:10|||||||||6
1722020960000|2024-07-26 19:09:20|||||||||4
1722020970000|2024-07-26 19:09:30|||||||||5
1722020980000|2024-07-26 19:09:40|||||||||6
1722020990000|2024-07-26 19:09:50|||||||||4
1722021000000|2024-07-26 19:10:00|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|107
1722021010000|2024-07-26 19:10:10|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|13
1722021020000|2024-07-26 19:10:20|||||||||3
1722021030000|2024-07-26 19:10:30|||||||||4
1722021040000|2024-07-26 19:10:40|||||||||9
1722021050000|2024-07-26 19:10:50|||||||||3
1722021060000|2024-07-26 19:11:00|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|20
1722021070000|2024-07-26 19:11:10|||||||||5
1722021080000|2024-07-26 19:11:20|||||||||5
1722021090000|2024-07-26 19:11:30|16.49|16.33|16.49|16.33|16.49|16.33|16.48|16.32|8
1722021100000|2024-07-26 19:11:40|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|22
1722021110000|2024-07-26 19:11:50|||||||||5
1722021120000|2024-07-26 19:12:00|||||||||6
1722021130000|2024-07-26 19:12:10|16.51|16.35|16.49|16.33|16.53|16.37|16.48|16.32|100
1722021140000|2024-07-26 19:12:20|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|4
1722021150000|2024-07-26 19:12:30|||||||||8
1722021160000|2024-07-26 19:12:40|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|5
1722021170000|2024-07-26 19:12:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|9
1722021180000|2024-07-26 19:13:00|||||||||6
1722021190000|2024-07-26 19:13:10|||||||||40
1722021200000|2024-07-26 19:13:20|||||||||5
1722021210000|2024-07-26 19:13:30|||||||||7
1722021220000|2024-07-26 19:13:40|||||||||22
1722021230000|2024-07-26 19:13:50|||||||||5
1722021240000|2024-07-26 19:14:00|||||||||9
1722021250000|2024-07-26 19:14:10|||||||||6
1722021260000|2024-07-26 19:14:20|||||||||5
1722021270000|2024-07-26 19:14:30|||||||||5
1722021280000|2024-07-26 19:14:40|||||||||6
1722021290000|2024-07-26 19:14:50|16.49|16.33|16.49|16.33|16.53|16.37|16.49|16.33|51
1722021300000|2024-07-26 19:15:00|16.53|16.37|16.49|16.33|16.53|16.37|16.49|16.33|160
1722021310000|2024-07-26 19:15:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|11
1722021320000|2024-07-26 19:15:20|||||||||11
1722021330000|2024-07-26 19:15:30|||||||||4
1722021340000|2024-07-26 19:15:40|||||||||4
1722021350000|2024-07-26 19:15:50|||||||||53
1722021360000|2024-07-26 19:16:00|16.49|16.33|16.49|16.33|16.53|16.37|16.49|16.33|45
1722021370000|2024-07-26 19:16:10|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|9
1722021380000|2024-07-26 19:16:20|||||||||6
1722021390000|2024-07-26 19:16:30|||||||||7
1722021400000|2024-07-26 19:16:40|||||||||6
1722021410000|2024-07-26 19:16:50|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|7
1722021420000|2024-07-26 19:17:00|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|26
1722021430000|2024-07-26 19:17:10|||||||||5
1722021440000|2024-07-26 19:17:20|||||||||53
1722021450000|2024-07-26 19:17:30|||||||||5
1722021460000|2024-07-26 19:17:40|||||||||5
1722021470000|2024-07-26 19:17:50|||||||||4
1722021480000|2024-07-26 19:18:00|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|316
1722021490000|2024-07-26 19:18:10|||||||||4
1722021500000|2024-07-26 19:18:20|||||||||10
1722021510000|2024-07-26 19:18:30|||||||||5
1722021520000|2024-07-26 19:18:40|||||||||22
1722021530000|2024-07-26 19:18:50|||||||||4
1722021540000|2024-07-26 19:19:00|||||||||5
1722021550000|2024-07-26 19:19:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|217
1722021560000|2024-07-26 19:19:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|58
1722021570000|2024-07-26 19:19:30|||||||||5
1722021580000|2024-07-26 19:19:40|||||||||255
1722021590000|2024-07-26 19:19:50|||||||||4
1722021600000|2024-07-26 19:20:00|||||||||27
1722021610000|2024-07-26 19:20:10|||||||||1
1722021620000|2024-07-26 19:20:20|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|7
1722021630000|2024-07-26 19:20:30|||||||||1
1722021640000|2024-07-26 19:20:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1722021650000|2024-07-26 19:20:50|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|57
1722021660000|2024-07-26 19:21:00|16.48|16.32|16.48|16.32|16.51|16.35|16.48|16.32|66
1722021670000|2024-07-26 19:21:10|||||||||4
1722021680000|2024-07-26 19:21:20|||||||||66
1722021690000|2024-07-26 19:21:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|8
1722021700000|2024-07-26 19:21:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|66
1722021710000|2024-07-26 19:21:50|||||||||6
1722021730000|2024-07-26 19:22:10|||||||||2
1722021740000|2024-07-26 19:22:20|||||||||7
1722021760000|2024-07-26 19:22:40|||||||||3
1722021770000|2024-07-26 19:22:50|||||||||2
1722021780000|2024-07-26 19:23:00|||||||||1
1722021790000|2024-07-26 19:23:10|||||||||9
1722021800000|2024-07-26 19:23:20|||||||||1
1722021820000|2024-07-26 19:23:40|||||||||24
1722021840000|2024-07-26 19:24:00|||||||||1
1722021850000|2024-07-26 19:24:10|||||||||4
1722021860000|2024-07-26 19:24:20|||||||||2
1722021870000|2024-07-26 19:24:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722021880000|2024-07-26 19:24:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|78
1722021890000|2024-07-26 19:24:50|16.48|16.32|16.43|16.27|16.48|16.32|16.43|16.27|82
1722021900000|2024-07-26 19:25:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|40
1722021910000|2024-07-26 19:25:10|||||||||1
1722021920000|2024-07-26 19:25:20|||||||||4
1722021940000|2024-07-26 19:25:40|||||||||81
1722021950000|2024-07-26 19:25:50|||||||||2
1722021960000|2024-07-26 19:26:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|64
1722021970000|2024-07-26 19:26:10|||||||||7
1722021980000|2024-07-26 19:26:20|||||||||27
1722021990000|2024-07-26 19:26:30|16.46|16.3|16.43|16.27|16.46|16.3|16.43|16.27|131
1722022000000|2024-07-26 19:26:40|||||||||2
1722022020000|2024-07-26 19:27:00|||||||||9
1722022030000|2024-07-26 19:27:10|||||||||3
1722022040000|2024-07-26 19:27:20|||||||||1
1722022050000|2024-07-26 19:27:30|||||||||1
1722022060000|2024-07-26 19:27:40|||||||||1
1722022090000|2024-07-26 19:28:10|||||||||4
1722022100000|2024-07-26 19:28:20|||||||||1
1722022110000|2024-07-26 19:28:30|||||||||1
1722022120000|2024-07-26 19:28:40|||||||||2
1722022130000|2024-07-26 19:28:50|||||||||3
1722022140000|2024-07-26 19:29:00|||||||||2
1722022150000|2024-07-26 19:29:10|||||||||10
1722022160000|2024-07-26 19:29:20|||||||||1
1722022180000|2024-07-26 19:29:40|||||||||4
1722022190000|2024-07-26 19:29:50|||||||||3
1722022200000|2024-07-26 19:30:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|28
1722022210000|2024-07-26 19:30:10|||||||||26
1722022220000|2024-07-26 19:30:20|||||||||5
1722022230000|2024-07-26 19:30:30|||||||||10
1722022240000|2024-07-26 19:30:40|16.43|16.27|16.46|16.3|16.46|16.3|16.43|16.27|5
1722022250000|2024-07-26 19:30:50|16.43|16.27|16.46|16.3|16.46|16.3|16.43|16.27|61
1722022260000|2024-07-26 19:31:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|59
1722022270000|2024-07-26 19:31:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|89
1722022280000|2024-07-26 19:31:20|||||||||1
1722022300000|2024-07-26 19:31:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|22
1722022310000|2024-07-26 19:31:50|16.51|16.35|16.48|16.32|16.51|16.35|16.48|16.32|51
1722022330000|2024-07-26 19:32:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|59
1722022360000|2024-07-26 19:32:40|||||||||3
1722022370000|2024-07-26 19:32:50|||||||||54
1722022380000|2024-07-26 19:33:00|||||||||1
1722022390000|2024-07-26 19:33:10|||||||||2
1722022400000|2024-07-26 19:33:20|||||||||3
1722022410000|2024-07-26 19:33:30|||||||||2
1722022420000|2024-07-26 19:33:40|||||||||2
1722022430000|2024-07-26 19:33:50|||||||||1
1722022450000|2024-07-26 19:34:10|16.53|16.37|16.56|16.4|16.56|16.4|16.51|16.35|214
1722022480000|2024-07-26 19:34:40|||||||||2
1722022490000|2024-07-26 19:34:50|||||||||3
1722022510000|2024-07-26 19:35:10|||||||||3
1722022520000|2024-07-26 19:35:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|21
1722022540000|2024-07-26 19:35:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1722022550000|2024-07-26 19:35:50|16.52|16.36|16.51|16.35|16.53|16.37|16.51|16.35|0
1722022560000|2024-07-26 19:36:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1722022570000|2024-07-26 19:36:10|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|56
1722022580000|2024-07-26 19:36:20|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|11
1722022590000|2024-07-26 19:36:30|||||||||5
1722022600000|2024-07-26 19:36:40|||||||||4
1722022610000|2024-07-26 19:36:50|||||||||1
1722022620000|2024-07-26 19:37:00|16.51|16.35|16.51|16.35|16.53|16.37|16.51|16.35|0
1722022630000|2024-07-26 19:37:10|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|25
1722022650000|2024-07-26 19:37:30|||||||||1
1722022660000|2024-07-26 19:37:40|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|35
1722022670000|2024-07-26 19:37:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1722022680000|2024-07-26 19:38:00|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|0
1722022690000|2024-07-26 19:38:10|16.53|16.37|16.53|16.37|16.53|16.37|16.51|16.35|3
1722022700000|2024-07-26 19:38:20|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|18
1722022710000|2024-07-26 19:38:30|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|10
1722022720000|2024-07-26 19:38:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|7
1722022730000|2024-07-26 19:38:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1722022740000|2024-07-26 19:39:00|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|137
1722022750000|2024-07-26 19:39:10|||||||||2
1722022770000|2024-07-26 19:39:30|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|1
1722022780000|2024-07-26 19:39:40|||||||||2
1722022790000|2024-07-26 19:39:50|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|1
1722022800000|2024-07-26 19:40:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|11
1722022810000|2024-07-26 19:40:10|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|59
1722022820000|2024-07-26 19:40:20|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|35
1722022830000|2024-07-26 19:40:30|||||||||4
1722022840000|2024-07-26 19:40:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|16
1722022850000|2024-07-26 19:40:50|||||||||50
1722022870000|2024-07-26 19:41:10|||||||||2
1722022890000|2024-07-26 19:41:30|||||||||1
1722022900000|2024-07-26 19:41:40|||||||||2
1722022910000|2024-07-26 19:41:50|||||||||3
1722022920000|2024-07-26 19:42:00|||||||||1
1722022930000|2024-07-26 19:42:10|||||||||4
1722022940000|2024-07-26 19:42:20|16.51|16.35|16.48|16.32|16.51|16.35|16.48|16.32|107
1722022950000|2024-07-26 19:42:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|154
1722022960000|2024-07-26 19:42:40|||||||||2
1722022970000|2024-07-26 19:42:50|||||||||1
1722022980000|2024-07-26 19:43:00|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|82
1722022990000|2024-07-26 19:43:10|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|43
1722023000000|2024-07-26 19:43:20|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|7
1722023020000|2024-07-26 19:43:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|13
1722023030000|2024-07-26 19:43:50|||||||||16
1722023040000|2024-07-26 19:44:00|||||||||14
1722023050000|2024-07-26 19:44:10|||||||||5
1722023060000|2024-07-26 19:44:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|22
1722023070000|2024-07-26 19:44:30|||||||||5
1722023080000|2024-07-26 19:44:40|||||||||8
1722023090000|2024-07-26 19:44:50|16.39|16.23|16.39|16.23|16.43|16.27|16.39|16.23|91
1722023100000|2024-07-26 19:45:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|9
1722023110000|2024-07-26 19:45:10|||||||||42
1722023120000|2024-07-26 19:45:20|||||||||10
1722023130000|2024-07-26 19:45:30|||||||||3
1722023140000|2024-07-26 19:45:40|||||||||25
1722023150000|2024-07-26 19:45:50|||||||||4
1722023160000|2024-07-26 19:46:00|||||||||8
1722023170000|2024-07-26 19:46:10|||||||||7
1722023180000|2024-07-26 19:46:20|||||||||9
1722023190000|2024-07-26 19:46:30|||||||||4
1722023200000|2024-07-26 19:46:40|||||||||69
1722023210000|2024-07-26 19:46:50|16.46|16.3|16.43|16.27|16.46|16.3|16.43|16.27|277
1722023220000|2024-07-26 19:47:00|||||||||121
1722023230000|2024-07-26 19:47:10|||||||||36
1722023240000|2024-07-26 19:47:20|||||||||15
1722023250000|2024-07-26 19:47:30|||||||||8
1722023260000|2024-07-26 19:47:40|||||||||7
1722023270000|2024-07-26 19:47:50|||||||||6
1722023280000|2024-07-26 19:48:00|||||||||9
1722023290000|2024-07-26 19:48:10|||||||||9
1722023300000|2024-07-26 19:48:20|||||||||2
1722023310000|2024-07-26 19:48:30|||||||||8
1722023320000|2024-07-26 19:48:40|||||||||11
1722023330000|2024-07-26 19:48:50|||||||||42
1722023340000|2024-07-26 19:49:00|||||||||33
1722023350000|2024-07-26 19:49:10|||||||||10
1722023360000|2024-07-26 19:49:20|||||||||3
1722023370000|2024-07-26 19:49:30|||||||||8
1722023380000|2024-07-26 19:49:40|||||||||13
1722023390000|2024-07-26 19:49:50|||||||||4
1722023400000|2024-07-26 19:50:00|||||||||63
1722023410000|2024-07-26 19:50:10|||||||||49
1722023420000|2024-07-26 19:50:20|||||||||201
1722023430000|2024-07-26 19:50:30|||||||||156
1722023440000|2024-07-26 19:50:40|||||||||19
1722023450000|2024-07-26 19:50:50|||||||||19
1722023460000|2024-07-26 19:51:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|91
1722023470000|2024-07-26 19:51:10|16.43|16.27|16.46|16.3|16.46|16.3|16.43|16.27|87
1722023480000|2024-07-26 19:51:20|16.43|16.27|16.48|16.32|16.48|16.32|16.43|16.27|84
1722023490000|2024-07-26 19:51:30|||||||||8
1722023500000|2024-07-26 19:51:40|||||||||52
1722023510000|2024-07-26 19:51:50|||||||||8
1722023520000|2024-07-26 19:52:00|16.51|16.35|16.48|16.32|16.51|16.35|16.48|16.32|24
1722023530000|2024-07-26 19:52:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|12
1722023540000|2024-07-26 19:52:20|16.48|16.32|16.48|16.32|16.48|16.32|16.46|16.3|8
1722023550000|2024-07-26 19:52:30|16.46|16.3|16.48|16.32|16.48|16.32|16.46|16.3|4
1722023560000|2024-07-26 19:52:40|||||||||13
1722023570000|2024-07-26 19:52:50|||||||||5
1722023580000|2024-07-26 19:53:00|||||||||39
1722023590000|2024-07-26 19:53:10|||||||||15
1722023600000|2024-07-26 19:53:20|||||||||12
1722023610000|2024-07-26 19:53:30|||||||||6
1722023620000|2024-07-26 19:53:40|||||||||17
1722023630000|2024-07-26 19:53:50|16.51|16.35|16.48|16.32|16.51|16.35|16.48|16.32|63
1722023640000|2024-07-26 19:54:00|||||||||13
1722023650000|2024-07-26 19:54:10|16.51|16.35|16.51|16.35|16.51|16.35|16.48|16.32|140
1722023660000|2024-07-26 19:54:20|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|82
1722023670000|2024-07-26 19:54:30|||||||||27
1722023680000|2024-07-26 19:54:40|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|20
1722023690000|2024-07-26 19:54:50|||||||||21
1722023700000|2024-07-26 19:55:00|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|39
1722023710000|2024-07-26 19:55:10|||||||||56
1722023720000|2024-07-26 19:55:20|||||||||37
1722023730000|2024-07-26 19:55:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|30
1722023740000|2024-07-26 19:55:40|16.51|16.35|16.51|16.35|16.53|16.37|16.51|16.35|32
1722023750000|2024-07-26 19:55:50|||||||||29
1722023760000|2024-07-26 19:56:00|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|36
1722023770000|2024-07-26 19:56:10|||||||||37
1722023780000|2024-07-26 19:56:20|||||||||20
1722023790000|2024-07-26 19:56:30|||||||||16
1722023800000|2024-07-26 19:56:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|44
1722023810000|2024-07-26 19:56:50|||||||||33
1722023820000|2024-07-26 19:57:00|||||||||17
1722023830000|2024-07-26 19:57:10|||||||||21
1722023840000|2024-07-26 19:57:20|||||||||28
1722023850000|2024-07-26 19:57:30|||||||||49
1722023860000|2024-07-26 19:57:40|||||||||26
1722023870000|2024-07-26 19:57:50|||||||||40
1722023880000|2024-07-26 19:58:00|||||||||32
1722023890000|2024-07-26 19:58:10|||||||||47
1722023900000|2024-07-26 19:58:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|25
1722023910000|2024-07-26 19:58:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|82
1722023920000|2024-07-26 19:58:40|||||||||29
1722023930000|2024-07-26 19:58:50|||||||||23
1722023940000|2024-07-26 19:59:00|||||||||63
1722023950000|2024-07-26 19:59:10|||||||||80
1722023960000|2024-07-26 19:59:20|||||||||76
1722023970000|2024-07-26 19:59:30|16.46|16.3|16.43|16.27|16.46|16.3|16.43|16.27|164
1722023980000|2024-07-26 19:59:40|||||||||112
1722023990000|2024-07-26 19:59:50|||||||||326
1722024000000|2024-07-26 20:00:00|||||||||35
1722024020000|2024-07-26 20:00:20|||||||||28
1722024030000|2024-07-26 20:00:30|||||||||14
1722024040000|2024-07-26 20:00:40|||||||||2
1722024050000|2024-07-26 20:00:50|||||||||8
1722024060000|2024-07-26 20:01:00|||||||||4
1722024070000|2024-07-26 20:01:10|||||||||1
1722024090000|2024-07-26 20:01:30|||||||||56
1722024100000|2024-07-26 20:01:40|||||||||1
1722024110000|2024-07-26 20:01:50|||||||||30
1722024120000|2024-07-26 20:02:00|||||||||26
1722024150000|2024-07-26 20:02:30|||||||||19
1722024170000|2024-07-26 20:02:50|||||||||1
1722024180000|2024-07-26 20:03:00|||||||||2
1722024190000|2024-07-26 20:03:10|||||||||2
1722024200000|2024-07-26 20:03:20|||||||||62
1722024210000|2024-07-26 20:03:30|||||||||2
1722024220000|2024-07-26 20:03:40|||||||||2
1722024230000|2024-07-26 20:03:50|||||||||3
1722024250000|2024-07-26 20:04:10|||||||||11
1722024260000|2024-07-26 20:04:20|||||||||3
1722024270000|2024-07-26 20:04:30|||||||||1
1722024280000|2024-07-26 20:04:40|||||||||2
1722024290000|2024-07-26 20:04:50|||||||||3
1722024300000|2024-07-26 20:05:00|||||||||1
1722024310000|2024-07-26 20:05:10|||||||||8
1722024320000|2024-07-26 20:05:20|||||||||18
1722024330000|2024-07-26 20:05:30|||||||||20
1722024340000|2024-07-26 20:05:40|||||||||20
1722024350000|2024-07-26 20:05:50|||||||||24
1722024360000|2024-07-26 20:06:00|||||||||5
1722024370000|2024-07-26 20:06:10|||||||||1
1722024380000|2024-07-26 20:06:20|||||||||1
1722024390000|2024-07-26 20:06:30|||||||||1
1722024400000|2024-07-26 20:06:40|||||||||1
1722024420000|2024-07-26 20:07:00|||||||||64
1722024430000|2024-07-26 20:07:10|||||||||6
1722024440000|2024-07-26 20:07:20|||||||||107
1722024450000|2024-07-26 20:07:30|||||||||23
1722024460000|2024-07-26 20:07:40|||||||||39
1722024470000|2024-07-26 20:07:50|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|63
1722024480000|2024-07-26 20:08:00|||||||||54
1722024490000|2024-07-26 20:08:10|||||||||41
1722024500000|2024-07-26 20:08:20|||||||||291
1722024510000|2024-07-26 20:08:30|||||||||38
1722024520000|2024-07-26 20:08:40|||||||||39
1722024530000|2024-07-26 20:08:50|||||||||37
1722024540000|2024-07-26 20:09:00|||||||||48
1722024550000|2024-07-26 20:09:10|||||||||52
1722024560000|2024-07-26 20:09:20|||||||||42
1722024570000|2024-07-26 20:09:30|||||||||44
1722024580000|2024-07-26 20:09:40|||||||||48
1722024590000|2024-07-26 20:09:50|||||||||55
1722024600000|2024-07-26 20:10:00|||||||||1
1722024630000|2024-07-26 20:10:30|||||||||11
1722024640000|2024-07-26 20:10:40|||||||||14
1722024650000|2024-07-26 20:10:50|||||||||48
1722024660000|2024-07-26 20:11:00|||||||||21
1722024670000|2024-07-26 20:11:10|||||||||18
1722024680000|2024-07-26 20:11:20|16.34|16.18|16.38|16.22|16.38|16.22|16.34|16.18|275
1722024690000|2024-07-26 20:11:30|16.34|16.18|16.38|16.22|16.38|16.22|16.34|16.18|266
1722024700000|2024-07-26 20:11:40|||||||||28
1722024710000|2024-07-26 20:11:50|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|206
1722024720000|2024-07-26 20:12:00|||||||||14
1722024730000|2024-07-26 20:12:10|||||||||32
1722024740000|2024-07-26 20:12:20|||||||||52
1722024750000|2024-07-26 20:12:30|16.36|16.2|16.38|16.22|16.38|16.22|16.34|16.18|103
1722024760000|2024-07-26 20:12:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|19
1722024770000|2024-07-26 20:12:50|16.38|16.22|16.38|16.22|16.38|16.22|16.34|16.18|39
1722024780000|2024-07-26 20:13:00|16.34|16.18|16.38|16.22|16.38|16.22|16.34|16.18|69
1722024790000|2024-07-26 20:13:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|29
1722024800000|2024-07-26 20:13:20|||||||||24
1722024810000|2024-07-26 20:13:30|||||||||25
1722024820000|2024-07-26 20:13:40|||||||||11
1722024830000|2024-07-26 20:13:50|||||||||24
1722024840000|2024-07-26 20:14:00|||||||||22
1722024850000|2024-07-26 20:14:10|||||||||25
1722024860000|2024-07-26 20:14:20|||||||||34
1722024870000|2024-07-26 20:14:30|||||||||29
1722024880000|2024-07-26 20:14:40|||||||||52
1722024890000|2024-07-26 20:14:50|||||||||181
1722025830000|2024-07-26 20:30:30|||||||||8
1722026010000|2024-07-26 20:33:30|||||||||15
1722026100000|2024-07-26 20:35:00|||||||||25
1722026120000|2024-07-26 20:35:20|||||||||4
1722026280000|2024-07-26 20:38:00|||||||||1
1722026300000|2024-07-26 20:38:20|||||||||5
1722026430000|2024-07-26 20:40:30|||||||||10
1722026620000|2024-07-26 20:43:40|||||||||3
1722026790000|2024-07-26 20:46:30|||||||||10
1722026850000|2024-07-26 20:47:30|||||||||1
1722026880000|2024-07-26 20:48:00|||||||||1
1722026950000|2024-07-26 20:49:10|||||||||1
1722027080000|2024-07-26 20:51:20|||||||||92
1722027140000|2024-07-26 20:52:20|||||||||54
1722027150000|2024-07-26 20:52:30|||||||||38
1722027200000|2024-07-26 20:53:20|||||||||4
1722027220000|2024-07-26 20:53:40|||||||||5
1722027240000|2024-07-26 20:54:00|||||||||3
1722027290000|2024-07-26 20:54:50|||||||||5
1722027340000|2024-07-26 20:55:40|||||||||2
1722027390000|2024-07-26 20:56:30|||||||||1
1722027400000|2024-07-26 20:56:40|||||||||1
1722027460000|2024-07-26 20:57:40|||||||||1
1722027480000|2024-07-26 20:58:00|||||||||4
1722027500000|2024-07-26 20:58:20|||||||||4
1722027530000|2024-07-26 20:58:50|||||||||23
1722027540000|2024-07-26 20:59:00|||||||||4
1722027550000|2024-07-26 20:59:10|||||||||37
1722027570000|2024-07-26 20:59:30|||||||||1
1722027580000|2024-07-26 20:59:40|||||||||6
1722027590000|2024-07-26 20:59:50|||||||||20
1722204060000|2024-07-28 22:01:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1722204080000|2024-07-28 22:01:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|56
1722204090000|2024-07-28 22:01:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1722204120000|2024-07-28 22:02:00|||||||||2
1722204260000|2024-07-28 22:04:20|||||||||2
1722204270000|2024-07-28 22:04:30|||||||||1
1722204290000|2024-07-28 22:04:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|4
1722204330000|2024-07-28 22:05:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1722204340000|2024-07-28 22:05:40|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|0
1722204350000|2024-07-28 22:05:50|||||||||2
1722204360000|2024-07-28 22:06:00|||||||||1
1722204390000|2024-07-28 22:06:30|||||||||1
1722204400000|2024-07-28 22:06:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1722204410000|2024-07-28 22:06:50|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|1
1722204430000|2024-07-28 22:07:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722204450000|2024-07-28 22:07:30|||||||||1
1722204460000|2024-07-28 22:07:40|||||||||1
1722204470000|2024-07-28 22:07:50|||||||||2
1722204480000|2024-07-28 22:08:00|||||||||1
1722204510000|2024-07-28 22:08:30|||||||||1
1722204520000|2024-07-28 22:08:40|||||||||1
1722204780000|2024-07-28 22:13:00|||||||||2
1722204840000|2024-07-28 22:14:00|||||||||1
1722204900000|2024-07-28 22:15:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|20
1722204980000|2024-07-28 22:16:20|16.26|16.1|16.26|16.1|16.26|16.1|16.23|16.07|31
1722204990000|2024-07-28 22:16:30|||||||||1
1722205030000|2024-07-28 22:17:10|||||||||2
1722205090000|2024-07-28 22:18:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722205190000|2024-07-28 22:19:50|||||||||59
1722205210000|2024-07-28 22:20:10|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|0
1722205270000|2024-07-28 22:21:10|||||||||9
1722205490000|2024-07-28 22:24:50|||||||||16
1722205530000|2024-07-28 22:25:30|16.27|16.11|16.26|16.1|16.28|16.12|16.26|16.1|0
1722205590000|2024-07-28 22:26:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722205600000|2024-07-28 22:26:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722205610000|2024-07-28 22:26:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722205620000|2024-07-28 22:27:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722205630000|2024-07-28 22:27:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722205690000|2024-07-28 22:28:10|||||||||1
1722205750000|2024-07-28 22:29:10|||||||||1
1722205770000|2024-07-28 22:29:30|||||||||1
1722205790000|2024-07-28 22:29:50|||||||||9
1722206010000|2024-07-28 22:33:30|||||||||1
1722206090000|2024-07-28 22:34:50|||||||||4
1722206360000|2024-07-28 22:39:20|||||||||1
1722206390000|2024-07-28 22:39:50|||||||||2
1722206550000|2024-07-28 22:42:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722206570000|2024-07-28 22:42:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722206620000|2024-07-28 22:43:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|16
1722206650000|2024-07-28 22:44:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722206690000|2024-07-28 22:44:50|||||||||2
1722206990000|2024-07-28 22:49:50|||||||||1
1722207300000|2024-07-28 22:55:00|||||||||1
1722207360000|2024-07-28 22:56:00|||||||||3
1722207370000|2024-07-28 22:56:10|||||||||2
1722207590000|2024-07-28 22:59:50|||||||||1
1722207780000|2024-07-28 23:03:00|16.25|16.09|16.28|16.12|16.28|16.12|16.25|16.09|82
1722207900000|2024-07-28 23:05:00|||||||||2
1722208360000|2024-07-28 23:12:40|||||||||1
1722208820000|2024-07-28 23:20:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|24
1722208830000|2024-07-28 23:20:30|||||||||4
1722208900000|2024-07-28 23:21:40|16.18|16.02|16.21|16.05|16.21|16.05|16.18|16.02|189
1722208910000|2024-07-28 23:21:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|16
1722208950000|2024-07-28 23:22:30|||||||||1
1722209090000|2024-07-28 23:24:50|||||||||5
1722209170000|2024-07-28 23:26:10|||||||||1
1722209390000|2024-07-28 23:29:50|||||||||5
1722209400000|2024-07-28 23:30:00|||||||||4
1722209670000|2024-07-28 23:34:30|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|27
1722209690000|2024-07-28 23:34:50|||||||||2
1722209750000|2024-07-28 23:35:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|14
1722209760000|2024-07-28 23:36:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722209810000|2024-07-28 23:36:50|16.21|16.05|16.18|16.02|16.21|16.05|16.18|16.02|7
1722209990000|2024-07-28 23:39:50|||||||||3
1722210000000|2024-07-28 23:40:00|16.14|15.98|16.16|16|16.16|16|16.14|15.98|26
1722210020000|2024-07-28 23:40:20|||||||||1
1722210210000|2024-07-28 23:43:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|2
1722210280000|2024-07-28 23:44:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722210290000|2024-07-28 23:44:50|||||||||7
1722210300000|2024-07-28 23:45:00|16.13|15.97|16.12|15.96|16.13|15.97|16.12|15.96|2
1722210310000|2024-07-28 23:45:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722210530000|2024-07-28 23:48:50|||||||||2
1722210570000|2024-07-28 23:49:30|||||||||1
1722210590000|2024-07-28 23:49:50|||||||||9
1722210880000|2024-07-28 23:54:40|||||||||1
1722210890000|2024-07-28 23:54:50|||||||||10
1722211050000|2024-07-28 23:57:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722211060000|2024-07-28 23:57:40|||||||||5
1722211190000|2024-07-28 23:59:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|10
1722211200000|2024-07-29 00:00:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722211220000|2024-07-29 00:00:20|||||||||2
1722211240000|2024-07-29 00:00:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722211250000|2024-07-29 00:00:50|||||||||1
1722211260000|2024-07-29 00:01:00|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|0
1722211270000|2024-07-29 00:01:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722211300000|2024-07-29 00:01:40|||||||||2
1722211330000|2024-07-29 00:02:10|||||||||1
1722211360000|2024-07-29 00:02:40|||||||||2
1722211380000|2024-07-29 00:03:00|||||||||1
1722211480000|2024-07-29 00:04:40|16.08|15.92|16.11|15.95|16.11|15.95|16.08|15.92|63
1722211490000|2024-07-29 00:04:50|||||||||10
1722211520000|2024-07-29 00:05:20|||||||||5
1722211530000|2024-07-29 00:05:30|||||||||5
1722211540000|2024-07-29 00:05:40|||||||||11
1722211550000|2024-07-29 00:05:50|||||||||1
1722211660000|2024-07-29 00:07:40|||||||||1
1722211680000|2024-07-29 00:08:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|11
1722211690000|2024-07-29 00:08:10|||||||||11
1722211720000|2024-07-29 00:08:40|||||||||10
1722211750000|2024-07-29 00:09:10|||||||||1
1722211790000|2024-07-29 00:09:50|||||||||8
1722211860000|2024-07-29 00:11:00|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|0
1722211880000|2024-07-29 00:11:20|||||||||1
1722211940000|2024-07-29 00:12:20|||||||||1
1722211960000|2024-07-29 00:12:40|||||||||20
1722212160000|2024-07-29 00:16:00|||||||||1
1722212340000|2024-07-29 00:19:00|||||||||5
1722212390000|2024-07-29 00:19:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|11
1722212450000|2024-07-29 00:20:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|119
1722212460000|2024-07-29 00:21:00|||||||||5
1722212480000|2024-07-29 00:21:20|||||||||2
1722212630000|2024-07-29 00:23:50|||||||||10
1722212640000|2024-07-29 00:24:00|||||||||3
1722212660000|2024-07-29 00:24:20|||||||||1
1722212760000|2024-07-29 00:26:00|||||||||15
1722212770000|2024-07-29 00:26:10|16.05|15.89|16.05|15.89|16.06|15.9|16.05|15.89|16
1722212780000|2024-07-29 00:26:20|16.06|15.9|16.08|15.92|16.08|15.92|16.06|15.9|15
1722212860000|2024-07-29 00:27:40|||||||||1
1722212980000|2024-07-29 00:29:40|||||||||2
1722212990000|2024-07-29 00:29:50|||||||||23
1722213170000|2024-07-29 00:32:50|||||||||1
1722213210000|2024-07-29 00:33:30|||||||||1
1722213230000|2024-07-29 00:33:50|||||||||1
1722213420000|2024-07-29 00:37:00|||||||||3
1722213490000|2024-07-29 00:38:10|||||||||1
1722213520000|2024-07-29 00:38:40|||||||||1
1722213600000|2024-07-29 00:40:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|8
1722213610000|2024-07-29 00:40:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1722213630000|2024-07-29 00:40:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1722213720000|2024-07-29 00:42:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722213840000|2024-07-29 00:44:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|20
1722213850000|2024-07-29 00:44:10|||||||||21
1722213860000|2024-07-29 00:44:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|76
1722213950000|2024-07-29 00:45:50|||||||||1
1722214060000|2024-07-29 00:47:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|8
1722214080000|2024-07-29 00:48:00|||||||||23
1722214110000|2024-07-29 00:48:30|16.06|15.9|16.08|15.92|16.08|15.92|16.06|15.9|0
1722214140000|2024-07-29 00:49:00|16.06|15.9|16.08|15.92|16.08|15.92|16.05|15.89|6
1722214150000|2024-07-29 00:49:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|2
1722214160000|2024-07-29 00:49:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1722214170000|2024-07-29 00:49:30|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|0
1722214190000|2024-07-29 00:49:50|16.06|15.9|16.08|15.92|16.08|15.92|16.06|15.9|0
1722214200000|2024-07-29 00:50:00|16.06|15.9|16.06|15.9|16.08|15.92|16.06|15.9|0
1722214210000|2024-07-29 00:50:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1722214240000|2024-07-29 00:50:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722214360000|2024-07-29 00:52:40|16|15.84|16|15.84|16|15.84|16|15.84|23
1722214380000|2024-07-29 00:53:00|||||||||2
1722214570000|2024-07-29 00:56:10|||||||||1
1722214580000|2024-07-29 00:56:20|16.01|15.85|16|15.84|16.01|15.85|16|15.84|3
1722214630000|2024-07-29 00:57:10|16.01|15.85|16|15.84|16.01|15.85|16|15.84|0
1722214640000|2024-07-29 00:57:20|16.01|15.85|16|15.84|16.03|15.87|16|15.84|8
1722214650000|2024-07-29 00:57:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|2
1722214660000|2024-07-29 00:57:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722214680000|2024-07-29 00:58:00|16.05|15.89|16.05|15.89|16.05|15.89|16.03|15.87|0
1722214740000|2024-07-29 00:59:00|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|9
1722214750000|2024-07-29 00:59:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1722214770000|2024-07-29 00:59:30|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|0
1722214780000|2024-07-29 00:59:40|16.06|15.9|16.08|15.92|16.08|15.92|16.06|15.9|0
1722214800000|2024-07-29 01:00:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|1
1722214810000|2024-07-29 01:00:10|16.06|15.9|16.06|15.9|16.06|15.9|16.05|15.89|4
1722214820000|2024-07-29 01:00:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1722214850000|2024-07-29 01:00:50|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|6
1722214880000|2024-07-29 01:01:20|||||||||1
1722214960000|2024-07-29 01:02:40|||||||||1
1722215070000|2024-07-29 01:04:30|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|3
1722215080000|2024-07-29 01:04:40|16.06|15.9|16.08|15.92|16.08|15.92|16.06|15.9|0
1722215090000|2024-07-29 01:04:50|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|0
1722215110000|2024-07-29 01:05:10|||||||||1
1722215160000|2024-07-29 01:06:00|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|0
1722215200000|2024-07-29 01:06:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722215220000|2024-07-29 01:07:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1722215230000|2024-07-29 01:07:10|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|0
1722215330000|2024-07-29 01:08:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|1
1722215670000|2024-07-29 01:14:30|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|13
1722215700000|2024-07-29 01:15:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1722215820000|2024-07-29 01:17:00|||||||||20
1722215850000|2024-07-29 01:17:30|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|8
1722215870000|2024-07-29 01:17:50|16.06|15.9|16.08|15.92|16.08|15.92|16.05|15.89|1
1722215900000|2024-07-29 01:18:20|||||||||9
1722216080000|2024-07-29 01:21:20|||||||||1
1722216130000|2024-07-29 01:22:10|16.1|15.94|16.13|15.97|16.13|15.97|16.1|15.94|21
1722216220000|2024-07-29 01:23:40|||||||||1
1722216310000|2024-07-29 01:25:10|||||||||5
1722216330000|2024-07-29 01:25:30|||||||||2
1722216460000|2024-07-29 01:27:40|16.11|15.95|16.08|15.92|16.11|15.95|16.08|15.92|5
1722216470000|2024-07-29 01:27:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|18
1722216480000|2024-07-29 01:28:00|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|0
1722216490000|2024-07-29 01:28:10|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|0
1722216500000|2024-07-29 01:28:20|16.11|15.95|16.1|15.94|16.13|15.97|16.1|15.94|0
1722216510000|2024-07-29 01:28:30|16.13|15.97|16.11|15.95|16.13|15.97|16.11|15.95|6
1722216520000|2024-07-29 01:28:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|0
1722216550000|2024-07-29 01:29:10|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|0
1722216570000|2024-07-29 01:29:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722216580000|2024-07-29 01:29:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722216670000|2024-07-29 01:31:10|16.11|15.95|16.1|15.94|16.11|15.95|16.08|15.92|0
1722216680000|2024-07-29 01:31:20|16.09|15.93|16.09|15.93|16.09|15.93|16.08|15.92|0
1722216690000|2024-07-29 01:31:30|16.1|15.94|16.11|15.95|16.13|15.97|16.1|15.94|1
1722216700000|2024-07-29 01:31:40|16.1|15.94|16.08|15.92|16.1|15.94|16.08|15.92|0
1722216740000|2024-07-29 01:32:20|16.09|15.93|16.09|15.93|16.09|15.93|16.08|15.92|0
1722216750000|2024-07-29 01:32:30|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1722216820000|2024-07-29 01:33:40|||||||||26
1722216950000|2024-07-29 01:35:50|||||||||2
1722216970000|2024-07-29 01:36:10|16.1|15.94|16.13|15.97|16.13|15.97|16.1|15.94|5
1722216990000|2024-07-29 01:36:30|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|5
1722217190000|2024-07-29 01:39:50|||||||||2
1722217270000|2024-07-29 01:41:10|||||||||2
1722217690000|2024-07-29 01:48:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|12
1722217700000|2024-07-29 01:48:20|16.17|16.01|16.17|16.01|16.18|16.02|16.17|16.01|1
1722217710000|2024-07-29 01:48:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722217720000|2024-07-29 01:48:40|16.17|16.01|16.13|15.97|16.17|16.01|16.13|15.97|1
1722217730000|2024-07-29 01:48:50|16.18|16.02|16.13|15.97|16.18|16.02|16.13|15.97|10
1722217900000|2024-07-29 01:51:40|||||||||1
1722218500000|2024-07-29 02:01:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|13
1722218520000|2024-07-29 02:02:00|16.09|15.93|16.1|15.94|16.1|15.94|16.09|15.93|0
1722218530000|2024-07-29 02:02:10|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|1
1722219240000|2024-07-29 02:14:00|16.1|15.94|16.1|15.94|16.1|15.94|16.09|15.93|2
1722219260000|2024-07-29 02:14:20|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|0
1722219270000|2024-07-29 02:14:30|16.12|15.96|16.1|15.94|16.13|15.97|16.1|15.94|0
1722219280000|2024-07-29 02:14:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722219290000|2024-07-29 02:14:50|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|1
1722219690000|2024-07-29 02:21:30|||||||||5
1722219790000|2024-07-29 02:23:10|||||||||1
1722220120000|2024-07-29 02:28:40|||||||||1
1722221610000|2024-07-29 02:53:30|||||||||1
1722222150000|2024-07-29 03:02:30|||||||||2
1722222290000|2024-07-29 03:04:50|||||||||1
1722222400000|2024-07-29 03:06:40|||||||||2
1722222590000|2024-07-29 03:09:50|||||||||1
1722222890000|2024-07-29 03:14:50|||||||||2
1722223190000|2024-07-29 03:19:50|||||||||1
1722223490000|2024-07-29 03:24:50|||||||||1
1722223660000|2024-07-29 03:27:40|||||||||2
1722223670000|2024-07-29 03:27:50|||||||||1
1722223760000|2024-07-29 03:29:20|||||||||2
1722223790000|2024-07-29 03:29:50|||||||||2
1722224090000|2024-07-29 03:34:50|||||||||1
1722224390000|2024-07-29 03:39:50|||||||||2
1722224570000|2024-07-29 03:42:50|||||||||3
1722224590000|2024-07-29 03:43:10|||||||||1
1722224690000|2024-07-29 03:44:50|||||||||1
1722224820000|2024-07-29 03:47:00|||||||||29
1722224840000|2024-07-29 03:47:20|||||||||1
1722224990000|2024-07-29 03:49:50|||||||||1
1722225290000|2024-07-29 03:54:50|||||||||2
1722225590000|2024-07-29 03:59:50|||||||||1
1722225660000|2024-07-29 04:01:00|||||||||1
1722226990000|2024-07-29 04:23:10|||||||||3
1722227450000|2024-07-29 04:30:50|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|0
1722228440000|2024-07-29 04:47:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722228520000|2024-07-29 04:48:40|||||||||1
1722228620000|2024-07-29 04:50:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722228710000|2024-07-29 04:51:50|16.15|15.99|16.18|16.02|16.18|16.02|16.15|15.99|1
1722228720000|2024-07-29 04:52:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|37
1722228810000|2024-07-29 04:53:30|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|3
1722228820000|2024-07-29 04:53:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|6
1722228900000|2024-07-29 04:55:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|71
1722228910000|2024-07-29 04:55:10|16.17|16.01|16.18|16.02|16.18|16.02|16.17|16.01|4
1722228920000|2024-07-29 04:55:20|16.17|16.01|16.18|16.02|16.18|16.02|16.17|16.01|0
1722229080000|2024-07-29 04:58:00|16.17|16.01|16.18|16.02|16.18|16.02|16.17|16.01|0
1722229140000|2024-07-29 04:59:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|4
1722229230000|2024-07-29 05:00:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722229240000|2024-07-29 05:00:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1722229270000|2024-07-29 05:01:10|16.18|16.02|16.17|16.01|16.18|16.02|16.15|15.99|122
1722229280000|2024-07-29 05:01:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722231230000|2024-07-29 05:33:50|||||||||1
1722231660000|2024-07-29 05:41:00|||||||||2
1722231710000|2024-07-29 05:41:50|||||||||4
1722231830000|2024-07-29 05:43:50|||||||||2
1722231940000|2024-07-29 05:45:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|7
1722231950000|2024-07-29 05:45:50|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|0
1722232000000|2024-07-29 05:46:40|||||||||25
1722232030000|2024-07-29 05:47:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722232160000|2024-07-29 05:49:20|||||||||1
1722232180000|2024-07-29 05:49:40|||||||||4
1722232440000|2024-07-29 05:54:00|||||||||5
1722232740000|2024-07-29 05:59:00|||||||||4
1722232780000|2024-07-29 05:59:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722232820000|2024-07-29 06:00:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722233120000|2024-07-29 06:05:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|152
1722233130000|2024-07-29 06:05:30|||||||||1
1722233150000|2024-07-29 06:05:50|||||||||1
1722233350000|2024-07-29 06:09:10|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|4
1722233390000|2024-07-29 06:09:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|77
1722233440000|2024-07-29 06:10:40|16.26|16.1|16.28|16.12|16.28|16.12|16.26|16.1|42
1722233450000|2024-07-29 06:10:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722233690000|2024-07-29 06:14:50|||||||||5
1722233730000|2024-07-29 06:15:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|13
1722233800000|2024-07-29 06:16:40|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|16
1722233810000|2024-07-29 06:16:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722233820000|2024-07-29 06:17:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722233840000|2024-07-29 06:17:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722233860000|2024-07-29 06:17:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722233870000|2024-07-29 06:17:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722233880000|2024-07-29 06:18:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722233900000|2024-07-29 06:18:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722233940000|2024-07-29 06:19:00|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|0
1722233990000|2024-07-29 06:19:50|||||||||5
1722234030000|2024-07-29 06:20:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722234100000|2024-07-29 06:21:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|7
1722234250000|2024-07-29 06:24:10|||||||||2
1722234290000|2024-07-29 06:24:50|||||||||6
1722234360000|2024-07-29 06:26:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|21
1722234370000|2024-07-29 06:26:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|22
1722234430000|2024-07-29 06:27:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|46
1722234440000|2024-07-29 06:27:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722234450000|2024-07-29 06:27:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722234490000|2024-07-29 06:28:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722234510000|2024-07-29 06:28:30|||||||||3
1722234590000|2024-07-29 06:29:50|||||||||6
1722234630000|2024-07-29 06:30:30|||||||||2
1722234640000|2024-07-29 06:30:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|24
1722234720000|2024-07-29 06:32:00|||||||||1
1722234750000|2024-07-29 06:32:30|||||||||1
1722234880000|2024-07-29 06:34:40|||||||||2
1722234890000|2024-07-29 06:34:50|||||||||4
1722235100000|2024-07-29 06:38:20|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|26
1722235190000|2024-07-29 06:39:50|16.3|16.14|16.3|16.14|16.3|16.14|16.28|16.12|21
1722235200000|2024-07-29 06:40:00|16.31|16.15|16.28|16.12|16.31|16.15|16.28|16.12|8
1722235210000|2024-07-29 06:40:10|16.3|16.14|16.28|16.12|16.3|16.14|16.28|16.12|12
1722235270000|2024-07-29 06:41:10|||||||||1
1722235330000|2024-07-29 06:42:10|||||||||1
1722235360000|2024-07-29 06:42:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722235370000|2024-07-29 06:42:50|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722235380000|2024-07-29 06:43:00|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722235390000|2024-07-29 06:43:10|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722235450000|2024-07-29 06:44:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722235490000|2024-07-29 06:44:50|||||||||5
1722235510000|2024-07-29 06:45:10|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1722235520000|2024-07-29 06:45:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722235530000|2024-07-29 06:45:30|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|0
1722235540000|2024-07-29 06:45:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722235550000|2024-07-29 06:45:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722235560000|2024-07-29 06:46:00|16.26|16.1|16.28|16.12|16.28|16.12|16.26|16.1|0
1722235580000|2024-07-29 06:46:20|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1722235590000|2024-07-29 06:46:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722235620000|2024-07-29 06:47:00|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722235630000|2024-07-29 06:47:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722235790000|2024-07-29 06:49:50|||||||||5
1722236000000|2024-07-29 06:53:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|22
1722236010000|2024-07-29 06:53:30|||||||||3
1722236050000|2024-07-29 06:54:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|14
1722236090000|2024-07-29 06:54:50|||||||||5
1722236150000|2024-07-29 06:55:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|150
1722236160000|2024-07-29 06:56:00|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|9
1722236170000|2024-07-29 06:56:10|16.25|16.09|16.26|16.1|16.26|16.1|16.23|16.07|3
1722236180000|2024-07-29 06:56:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|1
1722236310000|2024-07-29 06:58:30|||||||||1
1722236350000|2024-07-29 06:59:10|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|0
1722236390000|2024-07-29 06:59:50|||||||||4
1722236420000|2024-07-29 07:00:20|||||||||1
1722236430000|2024-07-29 07:00:30|||||||||1
1722236530000|2024-07-29 07:02:10|||||||||1
1722236550000|2024-07-29 07:02:30|||||||||1
1722236640000|2024-07-29 07:04:00|||||||||1
1722236660000|2024-07-29 07:04:20|||||||||5
1722236690000|2024-07-29 07:04:50|||||||||8
1722236700000|2024-07-29 07:05:00|||||||||2
1722236770000|2024-07-29 07:06:10|||||||||1
1722236790000|2024-07-29 07:06:30|16.27|16.11|16.27|16.11|16.28|16.12|16.27|16.11|72
1722236820000|2024-07-29 07:07:00|16.23|16.07|16.25|16.09|16.25|16.09|16.23|16.07|27
1722236830000|2024-07-29 07:07:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722236990000|2024-07-29 07:09:50|||||||||6
1722237000000|2024-07-29 07:10:00|||||||||6
1722237010000|2024-07-29 07:10:10|||||||||4
1722237030000|2024-07-29 07:10:30|16.27|16.11|16.23|16.07|16.27|16.11|16.23|16.07|13
1722237040000|2024-07-29 07:10:40|16.25|16.09|16.25|16.09|16.25|16.09|16.23|16.07|3
1722237050000|2024-07-29 07:10:50|16.27|16.11|16.27|16.11|16.27|16.11|16.25|16.09|2
1722237130000|2024-07-29 07:12:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722237170000|2024-07-29 07:12:50|||||||||15
1722237180000|2024-07-29 07:13:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722237190000|2024-07-29 07:13:10|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722237240000|2024-07-29 07:14:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1722237260000|2024-07-29 07:14:20|||||||||1
1722237270000|2024-07-29 07:14:30|||||||||15
1722237290000|2024-07-29 07:14:50|||||||||6
1722237300000|2024-07-29 07:15:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|52
1722237320000|2024-07-29 07:15:20|||||||||1
1722237330000|2024-07-29 07:15:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|76
1722237340000|2024-07-29 07:15:40|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|35
1722237380000|2024-07-29 07:16:20|||||||||3
1722237390000|2024-07-29 07:16:30|||||||||2
1722237400000|2024-07-29 07:16:40|||||||||1
1722237410000|2024-07-29 07:16:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1722237420000|2024-07-29 07:17:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|10
1722237440000|2024-07-29 07:17:20|16.33|16.17|16.37|16.21|16.37|16.21|16.33|16.17|9
1722237470000|2024-07-29 07:17:50|||||||||2
1722237480000|2024-07-29 07:18:00|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|27
1722237490000|2024-07-29 07:18:10|||||||||2
1722237510000|2024-07-29 07:18:30|||||||||1
1722237530000|2024-07-29 07:18:50|||||||||1
1722237540000|2024-07-29 07:19:00|||||||||11
1722237560000|2024-07-29 07:19:20|||||||||1
1722237570000|2024-07-29 07:19:30|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|1
1722237580000|2024-07-29 07:19:40|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|3
1722237590000|2024-07-29 07:19:50|||||||||4
1722237620000|2024-07-29 07:20:20|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|2
1722237630000|2024-07-29 07:20:30|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|0
1722237640000|2024-07-29 07:20:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1722237650000|2024-07-29 07:20:50|16.37|16.21|16.37|16.21|16.38|16.22|16.37|16.21|0
1722237660000|2024-07-29 07:21:00|||||||||1
1722237670000|2024-07-29 07:21:10|||||||||9
1722237720000|2024-07-29 07:22:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|53
1722237730000|2024-07-29 07:22:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|0
1722237890000|2024-07-29 07:24:50|16.28|16.12|16.32|16.16|16.32|16.16|16.28|16.12|17
1722237990000|2024-07-29 07:26:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1722238000000|2024-07-29 07:26:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722238020000|2024-07-29 07:27:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1722238030000|2024-07-29 07:27:10|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|0
1722238040000|2024-07-29 07:27:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|86
1722238120000|2024-07-29 07:28:40|16.35|16.19|16.33|16.17|16.35|16.19|16.33|16.17|4
1722238130000|2024-07-29 07:28:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|4
1722238140000|2024-07-29 07:29:00|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|9
1722238150000|2024-07-29 07:29:10|||||||||6
1722238190000|2024-07-29 07:29:50|||||||||2
1722238200000|2024-07-29 07:30:00|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|21
1722238210000|2024-07-29 07:30:10|16.39|16.23|16.4|16.24|16.4|16.24|16.37|16.21|0
1722238220000|2024-07-29 07:30:20|16.42|16.26|16.42|16.26|16.42|16.26|16.41|16.25|0
1722238230000|2024-07-29 07:30:30|16.41|16.25|16.41|16.25|16.42|16.26|16.41|16.25|0
1722238240000|2024-07-29 07:30:40|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|8
1722238250000|2024-07-29 07:30:50|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|3
1722238270000|2024-07-29 07:31:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|3
1722238290000|2024-07-29 07:31:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|3
1722238310000|2024-07-29 07:31:50|||||||||18
1722238330000|2024-07-29 07:32:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|12
1722238350000|2024-07-29 07:32:30|||||||||1
1722238400000|2024-07-29 07:33:20|||||||||4
1722238420000|2024-07-29 07:33:40|||||||||1
1722238460000|2024-07-29 07:34:20|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|13
1722238470000|2024-07-29 07:34:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1722238480000|2024-07-29 07:34:40|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|4
1722238490000|2024-07-29 07:34:50|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|1
1722238500000|2024-07-29 07:35:00|16.37|16.21|16.41|16.25|16.41|16.25|16.37|16.21|1
1722238510000|2024-07-29 07:35:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1722238530000|2024-07-29 07:35:30|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722238540000|2024-07-29 07:35:40|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722238600000|2024-07-29 07:36:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|26
1722238610000|2024-07-29 07:36:50|16.45|16.29|16.42|16.26|16.45|16.29|16.42|16.26|3
1722238620000|2024-07-29 07:37:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1722238650000|2024-07-29 07:37:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|2
1722238660000|2024-07-29 07:37:40|16.5|16.34|16.47|16.31|16.5|16.34|16.47|16.31|13
1722238670000|2024-07-29 07:37:50|16.48|16.32|16.45|16.29|16.48|16.32|16.45|16.29|0
1722238720000|2024-07-29 07:38:40|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|0
1722238750000|2024-07-29 07:39:10|||||||||2
1722238790000|2024-07-29 07:39:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|54
1722238810000|2024-07-29 07:40:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1722238840000|2024-07-29 07:40:40|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722238850000|2024-07-29 07:40:50|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|0
1722238860000|2024-07-29 07:41:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722238900000|2024-07-29 07:41:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|9
1722238930000|2024-07-29 07:42:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|3
1722238940000|2024-07-29 07:42:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|4
1722238970000|2024-07-29 07:42:50|||||||||1
1722238980000|2024-07-29 07:43:00|16.42|16.26|16.45|16.29|16.45|16.29|16.42|16.26|4
1722239020000|2024-07-29 07:43:40|||||||||1
1722239040000|2024-07-29 07:44:00|||||||||1
1722239070000|2024-07-29 07:44:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1722239080000|2024-07-29 07:44:40|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|0
1722239090000|2024-07-29 07:44:50|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|0
1722239100000|2024-07-29 07:45:00|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722239110000|2024-07-29 07:45:10|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|2
1722239160000|2024-07-29 07:46:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722239180000|2024-07-29 07:46:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1722239190000|2024-07-29 07:46:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722239240000|2024-07-29 07:47:20|||||||||2
1722239260000|2024-07-29 07:47:40|||||||||2
1722239280000|2024-07-29 07:48:00|||||||||31
1722239320000|2024-07-29 07:48:40|||||||||2
1722239340000|2024-07-29 07:49:00|||||||||1
1722239440000|2024-07-29 07:50:40|||||||||1
1722239460000|2024-07-29 07:51:00|16.43|16.27|16.45|16.29|16.45|16.29|16.42|16.26|3
1722239470000|2024-07-29 07:51:10|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|0
1722239560000|2024-07-29 07:52:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|2
1722239620000|2024-07-29 07:53:40|||||||||1
1722239630000|2024-07-29 07:53:50|16.45|16.29|16.42|16.26|16.45|16.29|16.42|16.26|3
1722239710000|2024-07-29 07:55:10|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|0
1722239850000|2024-07-29 07:57:30|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|0
1722239870000|2024-07-29 07:57:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1722239880000|2024-07-29 07:58:00|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|0
1722239890000|2024-07-29 07:58:10|16.46|16.3|16.46|16.3|16.47|16.31|16.46|16.3|0
1722239900000|2024-07-29 07:58:20|16.45|16.29|16.45|16.29|16.46|16.3|16.45|16.29|0
1722240000000|2024-07-29 08:00:00|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|0
1722240030000|2024-07-29 08:00:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1722240150000|2024-07-29 08:02:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|87
1722240260000|2024-07-29 08:04:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1722240270000|2024-07-29 08:04:30|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1722240280000|2024-07-29 08:04:40|16.41|16.25|16.37|16.21|16.42|16.26|16.37|16.21|91
1722240290000|2024-07-29 08:04:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|11
1722240300000|2024-07-29 08:05:00|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|0
1722240310000|2024-07-29 08:05:10|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|1
1722240320000|2024-07-29 08:05:20|||||||||2
1722240350000|2024-07-29 08:05:50|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|0
1722240360000|2024-07-29 08:06:00|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1722240370000|2024-07-29 08:06:10|16.41|16.25|16.41|16.25|16.41|16.25|16.4|16.24|0
1722240390000|2024-07-29 08:06:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722240400000|2024-07-29 08:06:40|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|0
1722240440000|2024-07-29 08:07:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|18
1722240520000|2024-07-29 08:08:40|||||||||1
1722240530000|2024-07-29 08:08:50|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|1
1722240570000|2024-07-29 08:09:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1722240580000|2024-07-29 08:09:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1722240610000|2024-07-29 08:10:10|||||||||1
1722240750000|2024-07-29 08:12:30|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|11
1722240780000|2024-07-29 08:13:00|16.35|16.19|16.32|16.16|16.35|16.19|16.32|16.16|4
1722240860000|2024-07-29 08:14:20|||||||||6
1722241000000|2024-07-29 08:16:40|||||||||1
1722241120000|2024-07-29 08:18:40|||||||||1
1722241180000|2024-07-29 08:19:40|||||||||1
1722241260000|2024-07-29 08:21:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|29
1722241280000|2024-07-29 08:21:20|16.35|16.19|16.32|16.16|16.35|16.19|16.32|16.16|5
1722241330000|2024-07-29 08:22:10|16.36|16.2|16.32|16.16|16.36|16.2|16.32|16.16|5
1722241340000|2024-07-29 08:22:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1722241350000|2024-07-29 08:22:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722241370000|2024-07-29 08:22:50|16.36|16.2|16.37|16.21|16.37|16.21|16.35|16.19|1
1722241390000|2024-07-29 08:23:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|10
1722241400000|2024-07-29 08:23:20|16.33|16.17|16.36|16.2|16.36|16.2|16.32|16.16|0
1722241410000|2024-07-29 08:23:30|16.37|16.21|16.35|16.19|16.37|16.21|16.33|16.17|0
1722241420000|2024-07-29 08:23:40|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1722241430000|2024-07-29 08:23:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1722241440000|2024-07-29 08:24:00|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|0
1722241450000|2024-07-29 08:24:10|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|1
1722241460000|2024-07-29 08:24:20|16.35|16.19|16.35|16.19|16.36|16.2|16.35|16.19|4
1722241470000|2024-07-29 08:24:30|16.36|16.2|16.36|16.2|16.37|16.21|16.36|16.2|1
1722241480000|2024-07-29 08:24:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1722241490000|2024-07-29 08:24:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|37
1722241500000|2024-07-29 08:25:00|16.35|16.19|16.35|16.19|16.36|16.2|16.35|16.19|1
1722241510000|2024-07-29 08:25:10|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|8
1722241530000|2024-07-29 08:25:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|5
1722241540000|2024-07-29 08:25:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722241570000|2024-07-29 08:26:10|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|5
1722241670000|2024-07-29 08:27:50|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1722241680000|2024-07-29 08:28:00|16.36|16.2|16.35|16.19|16.36|16.2|16.35|16.19|0
1722241690000|2024-07-29 08:28:10|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|47
1722241710000|2024-07-29 08:28:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1722241720000|2024-07-29 08:28:40|16.35|16.19|16.35|16.19|16.36|16.2|16.35|16.19|0
1722241750000|2024-07-29 08:29:10|16.36|16.2|16.36|16.2|16.36|16.2|16.35|16.19|0
1722241760000|2024-07-29 08:29:20|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|0
1722241830000|2024-07-29 08:30:30|||||||||1
1722241900000|2024-07-29 08:31:40|16.38|16.22|16.38|16.22|16.38|16.22|16.37|16.21|14
1722241910000|2024-07-29 08:31:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1722242100000|2024-07-29 08:35:00|||||||||2
1722242180000|2024-07-29 08:36:20|||||||||3
1722242230000|2024-07-29 08:37:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|17
1722242240000|2024-07-29 08:37:20|||||||||1
1722242260000|2024-07-29 08:37:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1722242280000|2024-07-29 08:38:00|||||||||25
1722242300000|2024-07-29 08:38:20|16.41|16.25|16.41|16.25|16.41|16.25|16.4|16.24|0
1722242310000|2024-07-29 08:38:30|16.42|16.26|16.41|16.25|16.42|16.26|16.4|16.24|0
1722242320000|2024-07-29 08:38:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722242330000|2024-07-29 08:38:50|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1722242340000|2024-07-29 08:39:00|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|0
1722242350000|2024-07-29 08:39:10|16.42|16.26|16.41|16.25|16.42|16.26|16.4|16.24|0
1722242360000|2024-07-29 08:39:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722242410000|2024-07-29 08:40:10|||||||||2
1722242430000|2024-07-29 08:40:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1722242440000|2024-07-29 08:40:40|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|0
1722242450000|2024-07-29 08:40:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1722242470000|2024-07-29 08:41:10|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722242490000|2024-07-29 08:41:30|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|0
1722242500000|2024-07-29 08:41:40|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722242530000|2024-07-29 08:42:10|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|0
1722242540000|2024-07-29 08:42:20|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|0
1722242550000|2024-07-29 08:42:30|||||||||1
1722242640000|2024-07-29 08:44:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1722242670000|2024-07-29 08:44:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|8
1722242780000|2024-07-29 08:46:20|||||||||1
1722242790000|2024-07-29 08:46:30|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|0
1722242800000|2024-07-29 08:46:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722242810000|2024-07-29 08:46:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1722242830000|2024-07-29 08:47:10|||||||||2
1722242930000|2024-07-29 08:48:50|||||||||6
1722242940000|2024-07-29 08:49:00|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|2
1722243020000|2024-07-29 08:50:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|5
1722243050000|2024-07-29 08:50:50|16.41|16.25|16.42|16.26|16.42|16.26|16.4|16.24|0
1722243060000|2024-07-29 08:51:00|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1722243110000|2024-07-29 08:51:50|||||||||1
1722243120000|2024-07-29 08:52:00|||||||||2
1722243130000|2024-07-29 08:52:10|||||||||1
1722243150000|2024-07-29 08:52:30|16.37|16.21|16.37|16.21|16.38|16.22|16.37|16.21|5
1722243200000|2024-07-29 08:53:20|||||||||1
1722243210000|2024-07-29 08:53:30|||||||||6
1722243230000|2024-07-29 08:53:50|||||||||203
1722243280000|2024-07-29 08:54:40|||||||||1
1722243290000|2024-07-29 08:54:50|||||||||1
1722243360000|2024-07-29 08:56:00|||||||||1
1722243590000|2024-07-29 08:59:50|||||||||1
1722243640000|2024-07-29 09:00:40|||||||||1
1722243660000|2024-07-29 09:01:00|||||||||1
1722243830000|2024-07-29 09:03:50|||||||||1
1722243890000|2024-07-29 09:04:50|||||||||5
1722243960000|2024-07-29 09:06:00|||||||||1
1722244030000|2024-07-29 09:07:10|||||||||1
1722244160000|2024-07-29 09:09:20|||||||||1
1722244200000|2024-07-29 09:10:00|||||||||40
1722244230000|2024-07-29 09:10:30|||||||||15
1722244240000|2024-07-29 09:10:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|32
1722244250000|2024-07-29 09:10:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1722244260000|2024-07-29 09:11:00|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|0
1722244340000|2024-07-29 09:12:20|||||||||10
1722244410000|2024-07-29 09:13:30|||||||||2
1722244570000|2024-07-29 09:16:10|||||||||10
1722244580000|2024-07-29 09:16:20|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|0
1722244590000|2024-07-29 09:16:30|||||||||2
1722244660000|2024-07-29 09:17:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|11
1722244900000|2024-07-29 09:21:40|||||||||1
1722244980000|2024-07-29 09:23:00|||||||||24
1722245000000|2024-07-29 09:23:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1722245120000|2024-07-29 09:25:20|||||||||3
1722245130000|2024-07-29 09:25:30|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|0
1722245220000|2024-07-29 09:27:00|16.38|16.22|16.38|16.22|16.38|16.22|16.37|16.21|5
1722245230000|2024-07-29 09:27:10|16.37|16.21|16.38|16.22|16.38|16.22|16.37|16.21|0
1722245240000|2024-07-29 09:27:20|16.37|16.21|16.38|16.22|16.38|16.22|16.37|16.21|1
1722245250000|2024-07-29 09:27:30|16.37|16.21|16.38|16.22|16.4|16.24|16.37|16.21|0
1722245260000|2024-07-29 09:27:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722245360000|2024-07-29 09:29:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1722245490000|2024-07-29 09:31:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1722245530000|2024-07-29 09:32:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1722245660000|2024-07-29 09:34:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1722245720000|2024-07-29 09:35:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1722245930000|2024-07-29 09:38:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|201
1722246080000|2024-07-29 09:41:20|16.27|16.11|16.29|16.13|16.29|16.13|16.27|16.11|5
1722246090000|2024-07-29 09:41:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722246150000|2024-07-29 09:42:30|||||||||16
1722246220000|2024-07-29 09:43:40|||||||||1
1722246350000|2024-07-29 09:45:50|||||||||1
1722246390000|2024-07-29 09:46:30|||||||||1
1722246760000|2024-07-29 09:52:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1722247210000|2024-07-29 10:00:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1722247230000|2024-07-29 10:00:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|11
1722247240000|2024-07-29 10:00:40|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|0
1722247250000|2024-07-29 10:00:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722247420000|2024-07-29 10:03:40|||||||||1
1722247500000|2024-07-29 10:05:00|||||||||30
1722247520000|2024-07-29 10:05:20|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|6
1722247550000|2024-07-29 10:05:50|||||||||28
1722247580000|2024-07-29 10:06:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|0
1722247590000|2024-07-29 10:06:30|||||||||1
1722247750000|2024-07-29 10:09:10|||||||||30
1722247760000|2024-07-29 10:09:20|||||||||1
1722247770000|2024-07-29 10:09:30|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|5
1722247870000|2024-07-29 10:11:10|||||||||1
1722247880000|2024-07-29 10:11:20|||||||||1
1722247910000|2024-07-29 10:11:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722247950000|2024-07-29 10:12:30|||||||||21
1722248080000|2024-07-29 10:14:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722248100000|2024-07-29 10:15:00|||||||||1
1722248120000|2024-07-29 10:15:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722248130000|2024-07-29 10:15:30|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722248220000|2024-07-29 10:17:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722248300000|2024-07-29 10:18:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722248310000|2024-07-29 10:18:30|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722248330000|2024-07-29 10:18:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722248380000|2024-07-29 10:19:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722248390000|2024-07-29 10:19:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|16
1722248400000|2024-07-29 10:20:00|||||||||1
1722248440000|2024-07-29 10:20:40|16.22|16.06|16.19|16.03|16.22|16.06|16.19|16.03|79
1722248450000|2024-07-29 10:20:50|||||||||1
1722248460000|2024-07-29 10:21:00|||||||||1
1722248610000|2024-07-29 10:23:30|||||||||2
1722248620000|2024-07-29 10:23:40|||||||||3
1722248680000|2024-07-29 10:24:40|||||||||1
1722248730000|2024-07-29 10:25:30|||||||||30
1722248750000|2024-07-29 10:25:50|||||||||1
1722248840000|2024-07-29 10:27:20|||||||||1
1722248850000|2024-07-29 10:27:30|||||||||1
1722248900000|2024-07-29 10:28:20|||||||||1
1722249030000|2024-07-29 10:30:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|16
1722249210000|2024-07-29 10:33:30|||||||||3
1722249360000|2024-07-29 10:36:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722249660000|2024-07-29 10:41:00|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|0
1722249680000|2024-07-29 10:41:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|0
1722249810000|2024-07-29 10:43:30|||||||||2
1722250200000|2024-07-29 10:50:00|||||||||60
1722250440000|2024-07-29 10:54:00|||||||||1
1722250520000|2024-07-29 10:55:20|||||||||10
1722250530000|2024-07-29 10:55:30|||||||||20
1722250540000|2024-07-29 10:55:40|16.27|16.11|16.28|16.12|16.29|16.13|16.27|16.11|41
1722250570000|2024-07-29 10:56:10|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|71
1722250610000|2024-07-29 10:56:50|||||||||5
1722250650000|2024-07-29 10:57:30|||||||||5
1722250680000|2024-07-29 10:58:00|||||||||1
1722250690000|2024-07-29 10:58:10|||||||||1
1722250720000|2024-07-29 10:58:40|||||||||7
1722250760000|2024-07-29 10:59:20|||||||||3
1722250780000|2024-07-29 10:59:40|16.27|16.11|16.27|16.11|16.29|16.13|16.27|16.11|4
1722250790000|2024-07-29 10:59:50|16.29|16.13|16.29|16.13|16.29|16.13|16.28|16.12|4
1722250800000|2024-07-29 11:00:00|16.27|16.11|16.29|16.13|16.29|16.13|16.27|16.11|1
1722250810000|2024-07-29 11:00:10|16.28|16.12|16.27|16.11|16.29|16.13|16.27|16.11|0
1722250820000|2024-07-29 11:00:20|16.29|16.13|16.29|16.13|16.29|16.13|16.27|16.11|0
1722250860000|2024-07-29 11:01:00|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|0
1722250870000|2024-07-29 11:01:10|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|0
1722250900000|2024-07-29 11:01:40|16.28|16.12|16.28|16.12|16.29|16.13|16.28|16.12|0
1722250910000|2024-07-29 11:01:50|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|0
1722250920000|2024-07-29 11:02:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722250930000|2024-07-29 11:02:10|16.29|16.13|16.29|16.13|16.29|16.13|16.28|16.12|0
1722250940000|2024-07-29 11:02:20|16.28|16.12|16.28|16.12|16.29|16.13|16.28|16.12|0
1722250950000|2024-07-29 11:02:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722251020000|2024-07-29 11:03:40|||||||||3
1722251150000|2024-07-29 11:05:50|||||||||1
1722251510000|2024-07-29 11:11:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|27
1722251520000|2024-07-29 11:12:00|16.24|16.08|16.29|16.13|16.29|16.13|16.24|16.08|4
1722251540000|2024-07-29 11:12:20|||||||||2
1722251810000|2024-07-29 11:16:50|||||||||1
1722251850000|2024-07-29 11:17:30|||||||||1
1722251990000|2024-07-29 11:19:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|2
1722252000000|2024-07-29 11:20:00|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|3
1722252010000|2024-07-29 11:20:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722252020000|2024-07-29 11:20:20|||||||||5
1722252070000|2024-07-29 11:21:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722252110000|2024-07-29 11:21:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722252150000|2024-07-29 11:22:30|16.28|16.12|16.28|16.12|16.29|16.13|16.27|16.11|0
1722252160000|2024-07-29 11:22:40|16.27|16.11|16.27|16.11|16.27|16.11|16.24|16.08|14
1722252190000|2024-07-29 11:23:10|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722252210000|2024-07-29 11:23:30|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722252280000|2024-07-29 11:24:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1722252360000|2024-07-29 11:26:00|||||||||5
1722252420000|2024-07-29 11:27:00|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|19
1722252450000|2024-07-29 11:27:30|||||||||19
1722252460000|2024-07-29 11:27:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722252650000|2024-07-29 11:30:50|||||||||1
1722252690000|2024-07-29 11:31:30|||||||||3
1722253410000|2024-07-29 11:43:30|||||||||2
1722253430000|2024-07-29 11:43:50|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|47
1722253460000|2024-07-29 11:44:20|||||||||1
1722253530000|2024-07-29 11:45:30|||||||||1
1722253580000|2024-07-29 11:46:20|||||||||1
1722253710000|2024-07-29 11:48:30|||||||||147
1722253720000|2024-07-29 11:48:40|16.25|16.09|16.27|16.11|16.27|16.11|16.25|16.09|6
1722253750000|2024-07-29 11:49:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|9
1722253760000|2024-07-29 11:49:20|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|8
1722253770000|2024-07-29 11:49:30|||||||||3
1722253850000|2024-07-29 11:50:50|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722254300000|2024-07-29 11:58:20|||||||||1
1722254550000|2024-07-29 12:02:30|||||||||6
1722254610000|2024-07-29 12:03:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|2
1722254660000|2024-07-29 12:04:20|||||||||2
1722254670000|2024-07-29 12:04:30|||||||||8
1722254700000|2024-07-29 12:05:00|||||||||1
1722254790000|2024-07-29 12:06:30|||||||||9
1722254830000|2024-07-29 12:07:10|||||||||1
1722254860000|2024-07-29 12:07:40|||||||||15
1722255090000|2024-07-29 12:11:30|||||||||1
1722255420000|2024-07-29 12:17:00|||||||||4
1722255660000|2024-07-29 12:21:00|||||||||1
1722255880000|2024-07-29 12:24:40|||||||||12
1722255890000|2024-07-29 12:24:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|166
1722255920000|2024-07-29 12:25:20|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|1
1722255930000|2024-07-29 12:25:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722255960000|2024-07-29 12:26:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722256050000|2024-07-29 12:27:30|||||||||1
1722256210000|2024-07-29 12:30:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|54
1722256220000|2024-07-29 12:30:20|||||||||1
1722256230000|2024-07-29 12:30:30|||||||||5
1722256280000|2024-07-29 12:31:20|||||||||1
1722256340000|2024-07-29 12:32:20|||||||||10
1722256390000|2024-07-29 12:33:10|||||||||1
1722256400000|2024-07-29 12:33:20|||||||||1
1722256410000|2024-07-29 12:33:30|16.17|16.01|16.17|16.01|16.19|16.03|16.17|16.01|4
1722256440000|2024-07-29 12:34:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722256470000|2024-07-29 12:34:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|87
1722256480000|2024-07-29 12:34:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722256490000|2024-07-29 12:34:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722256510000|2024-07-29 12:35:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722256590000|2024-07-29 12:36:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722256620000|2024-07-29 12:37:00|16.19|16.03|16.14|15.98|16.19|16.03|16.14|15.98|1
1722256650000|2024-07-29 12:37:30|||||||||1
1722256690000|2024-07-29 12:38:10|||||||||1
1722256740000|2024-07-29 12:39:00|||||||||2
1722256750000|2024-07-29 12:39:10|||||||||16
1722256770000|2024-07-29 12:39:30|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|1
1722256780000|2024-07-29 12:39:40|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722256790000|2024-07-29 12:39:50|||||||||1
1722256830000|2024-07-29 12:40:30|16.15|15.99|16.19|16.03|16.19|16.03|16.15|15.99|5
1722257100000|2024-07-29 12:45:00|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1722257280000|2024-07-29 12:48:00|||||||||1
1722257400000|2024-07-29 12:50:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|146
1722257420000|2024-07-29 12:50:20|||||||||5
1722257500000|2024-07-29 12:51:40|16.24|16.08|16.24|16.08|16.24|16.08|16.23|16.07|1
1722257510000|2024-07-29 12:51:50|||||||||9
1722257520000|2024-07-29 12:52:00|||||||||10
1722257540000|2024-07-29 12:52:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722257550000|2024-07-29 12:52:30|||||||||1
1722257610000|2024-07-29 12:53:30|||||||||13
1722257680000|2024-07-29 12:54:40|||||||||1
1722257820000|2024-07-29 12:57:00|||||||||1
1722257890000|2024-07-29 12:58:10|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|5
1722257910000|2024-07-29 12:58:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|14
1722257930000|2024-07-29 12:58:50|||||||||1
1722257940000|2024-07-29 12:59:00|||||||||1
1722257960000|2024-07-29 12:59:20|||||||||41
1722257980000|2024-07-29 12:59:40|||||||||1
1722258010000|2024-07-29 13:00:10|||||||||6
1722258030000|2024-07-29 13:00:30|||||||||2
1722258060000|2024-07-29 13:01:00|||||||||1
1722258080000|2024-07-29 13:01:20|||||||||1
1722258090000|2024-07-29 13:01:30|||||||||1
1722258100000|2024-07-29 13:01:40|||||||||20
1722258180000|2024-07-29 13:03:00|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|14
1722258190000|2024-07-29 13:03:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|20
1722258200000|2024-07-29 13:03:20|16.28|16.12|16.3|16.14|16.3|16.14|16.27|16.11|10
1722258210000|2024-07-29 13:03:30|16.28|16.12|16.3|16.14|16.3|16.14|16.28|16.12|1
1722258220000|2024-07-29 13:03:40|||||||||3
1722258230000|2024-07-29 13:03:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722258240000|2024-07-29 13:04:00|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1722258270000|2024-07-29 13:04:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722258300000|2024-07-29 13:05:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722258330000|2024-07-29 13:05:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722258340000|2024-07-29 13:05:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722258350000|2024-07-29 13:05:50|||||||||1
1722258360000|2024-07-29 13:06:00|16.32|16.16|16.32|16.16|16.32|16.16|16.3|16.14|0
1722258430000|2024-07-29 13:07:10|||||||||1
1722258480000|2024-07-29 13:08:00|||||||||8
1722258530000|2024-07-29 13:08:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722258580000|2024-07-29 13:09:40|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|0
1722258620000|2024-07-29 13:10:20|||||||||1
1722258630000|2024-07-29 13:10:30|||||||||1
1722258650000|2024-07-29 13:10:50|||||||||1
1722258690000|2024-07-29 13:11:30|||||||||1
1722258730000|2024-07-29 13:12:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722258740000|2024-07-29 13:12:20|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|2
1722258750000|2024-07-29 13:12:30|||||||||1
1722258760000|2024-07-29 13:12:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|2
1722258770000|2024-07-29 13:12:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|16
1722258800000|2024-07-29 13:13:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722258810000|2024-07-29 13:13:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722258820000|2024-07-29 13:13:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722258850000|2024-07-29 13:14:10|||||||||3
1722258870000|2024-07-29 13:14:30|||||||||76
1722258920000|2024-07-29 13:15:20|||||||||31
1722258940000|2024-07-29 13:15:40|||||||||1
1722258950000|2024-07-29 13:15:50|||||||||1
1722258980000|2024-07-29 13:16:20|||||||||1
1722259020000|2024-07-29 13:17:00|||||||||6
1722259050000|2024-07-29 13:17:30|||||||||3
1722259070000|2024-07-29 13:17:50|||||||||1
1722259080000|2024-07-29 13:18:00|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|0
1722259090000|2024-07-29 13:18:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722259100000|2024-07-29 13:18:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722259110000|2024-07-29 13:18:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722259120000|2024-07-29 13:18:40|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1722259130000|2024-07-29 13:18:50|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1722259140000|2024-07-29 13:19:00|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|0
1722259150000|2024-07-29 13:19:10|||||||||1
1722259160000|2024-07-29 13:19:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|134
1722259170000|2024-07-29 13:19:30|||||||||10
1722259260000|2024-07-29 13:21:00|||||||||1
1722259270000|2024-07-29 13:21:10|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|36
1722259280000|2024-07-29 13:21:20|||||||||1
1722259290000|2024-07-29 13:21:30|||||||||1
1722259390000|2024-07-29 13:23:10|||||||||50
1722259420000|2024-07-29 13:23:40|||||||||1
1722259460000|2024-07-29 13:24:20|||||||||1
1722259470000|2024-07-29 13:24:30|||||||||9
1722259510000|2024-07-29 13:25:10|||||||||4
1722259520000|2024-07-29 13:25:20|||||||||1
1722259550000|2024-07-29 13:25:50|||||||||1
1722259610000|2024-07-29 13:26:50|||||||||33
1722259630000|2024-07-29 13:27:10|||||||||3
1722259640000|2024-07-29 13:27:20|||||||||26
1722259650000|2024-07-29 13:27:30|||||||||5
1722259660000|2024-07-29 13:27:40|||||||||2
1722259670000|2024-07-29 13:27:50|||||||||15
1722259720000|2024-07-29 13:28:40|||||||||2
1722259730000|2024-07-29 13:28:50|||||||||1
1722259760000|2024-07-29 13:29:20|||||||||8
1722259780000|2024-07-29 13:29:40|||||||||4
1722259790000|2024-07-29 13:29:50|||||||||72
1722259800000|2024-07-29 13:30:00|16.32|16.16|16.35|16.19|16.35|16.19|16.3|16.14|271
1722259810000|2024-07-29 13:30:10|||||||||24
1722259820000|2024-07-29 13:30:20|||||||||17
1722259830000|2024-07-29 13:30:30|||||||||11
1722259840000|2024-07-29 13:30:40|||||||||14
1722259850000|2024-07-29 13:30:50|16.4|16.24|16.43|16.27|16.43|16.27|16.4|16.24|85
1722259860000|2024-07-29 13:31:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|35
1722259870000|2024-07-29 13:31:10|||||||||19
1722259880000|2024-07-29 13:31:20|||||||||6
1722259890000|2024-07-29 13:31:30|||||||||43
1722259900000|2024-07-29 13:31:40|16.43|16.27|16.4|16.24|16.44|16.28|16.4|16.24|36
1722259910000|2024-07-29 13:31:50|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|19
1722259920000|2024-07-29 13:32:00|||||||||13
1722259930000|2024-07-29 13:32:10|||||||||43
1722259940000|2024-07-29 13:32:20|||||||||15
1722259950000|2024-07-29 13:32:30|||||||||14
1722259960000|2024-07-29 13:32:40|||||||||12
1722259970000|2024-07-29 13:32:50|||||||||23
1722259980000|2024-07-29 13:33:00|||||||||19
1722259990000|2024-07-29 13:33:10|||||||||33
1722260000000|2024-07-29 13:33:20|||||||||11
1722260010000|2024-07-29 13:33:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|128
1722260020000|2024-07-29 13:33:40|||||||||9
1722260030000|2024-07-29 13:33:50|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|24
1722260040000|2024-07-29 13:34:00|||||||||15
1722260050000|2024-07-29 13:34:10|||||||||17
1722260060000|2024-07-29 13:34:20|||||||||13
1722260070000|2024-07-29 13:34:30|||||||||29
1722260080000|2024-07-29 13:34:40|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|54
1722260090000|2024-07-29 13:34:50|16.55|16.39|16.55|16.39|16.55|16.39|16.53|16.37|18
1722260100000|2024-07-29 13:35:00|16.5|16.34|16.5|16.34|16.53|16.37|16.5|16.34|88
1722260110000|2024-07-29 13:35:10|16.53|16.37|16.5|16.34|16.53|16.37|16.5|16.34|123
1722260120000|2024-07-29 13:35:20|||||||||7
1722260130000|2024-07-29 13:35:30|||||||||4
1722260140000|2024-07-29 13:35:40|||||||||3
1722260150000|2024-07-29 13:35:50|16.53|16.37|16.53|16.37|16.53|16.37|16.5|16.34|54
1722260160000|2024-07-29 13:36:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|66
1722260170000|2024-07-29 13:36:10|||||||||9
1722260180000|2024-07-29 13:36:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|21
1722260190000|2024-07-29 13:36:30|||||||||2
1722260200000|2024-07-29 13:36:40|16.55|16.39|16.55|16.39|16.58|16.42|16.55|16.39|120
1722260210000|2024-07-29 13:36:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|3
1722260220000|2024-07-29 13:37:00|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|130
1722260230000|2024-07-29 13:37:10|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|15
1722260240000|2024-07-29 13:37:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|37
1722260250000|2024-07-29 13:37:30|16.53|16.37|16.5|16.34|16.53|16.37|16.5|16.34|16
1722260260000|2024-07-29 13:37:40|||||||||2
1722260270000|2024-07-29 13:37:50|||||||||10
1722260280000|2024-07-29 13:38:00|||||||||17
1722260290000|2024-07-29 13:38:10|||||||||8
1722260300000|2024-07-29 13:38:20|||||||||16
1722260310000|2024-07-29 13:38:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|85
1722260320000|2024-07-29 13:38:40|16.5|16.34|16.53|16.37|16.55|16.39|16.5|16.34|67
1722260330000|2024-07-29 13:38:50|||||||||2
1722260340000|2024-07-29 13:39:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|39
1722260350000|2024-07-29 13:39:10|||||||||1
1722260360000|2024-07-29 13:39:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|4
1722260370000|2024-07-29 13:39:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|52
1722260380000|2024-07-29 13:39:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|36
1722260390000|2024-07-29 13:39:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|50
1722260400000|2024-07-29 13:40:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|34
1722260410000|2024-07-29 13:40:10|||||||||12
1722260420000|2024-07-29 13:40:20|16.47|16.31|16.5|16.34|16.5|16.34|16.45|16.29|88
1722260430000|2024-07-29 13:40:30|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|4
1722260440000|2024-07-29 13:40:40|||||||||5
1722260450000|2024-07-29 13:40:50|||||||||1
1722260460000|2024-07-29 13:41:00|16.48|16.32|16.48|16.32|16.5|16.34|16.48|16.32|1
1722260470000|2024-07-29 13:41:10|||||||||14
1722260480000|2024-07-29 13:41:20|16.45|16.29|16.48|16.32|16.48|16.32|16.45|16.29|18
1722260490000|2024-07-29 13:41:30|16.45|16.29|16.45|16.29|16.48|16.32|16.45|16.29|17
1722260500000|2024-07-29 13:41:40|||||||||2
1722260510000|2024-07-29 13:41:50|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|2
1722260520000|2024-07-29 13:42:00|||||||||4
1722260530000|2024-07-29 13:42:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|3
1722260540000|2024-07-29 13:42:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|7
1722260550000|2024-07-29 13:42:30|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|117
1722260560000|2024-07-29 13:42:40|16.48|16.32|16.45|16.29|16.48|16.32|16.45|16.29|65
1722260570000|2024-07-29 13:42:50|||||||||1
1722260580000|2024-07-29 13:43:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|94
1722260590000|2024-07-29 13:43:10|16.45|16.29|16.48|16.32|16.48|16.32|16.45|16.29|173
1722260600000|2024-07-29 13:43:20|||||||||9
1722260610000|2024-07-29 13:43:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|32
1722260620000|2024-07-29 13:43:40|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|0
1722260630000|2024-07-29 13:43:50|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|5
1722260640000|2024-07-29 13:44:00|16.45|16.29|16.43|16.27|16.45|16.29|16.43|16.27|3
1722260650000|2024-07-29 13:44:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|178
1722260660000|2024-07-29 13:44:20|||||||||55
1722260670000|2024-07-29 13:44:30|||||||||8
1722260680000|2024-07-29 13:44:40|||||||||2
1722260690000|2024-07-29 13:44:50|||||||||1
1722260700000|2024-07-29 13:45:00|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|79
1722260720000|2024-07-29 13:45:20|||||||||11
1722260730000|2024-07-29 13:45:30|||||||||30
1722260740000|2024-07-29 13:45:40|||||||||4
1722260760000|2024-07-29 13:46:00|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|118
1722260770000|2024-07-29 13:46:10|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|10
1722260780000|2024-07-29 13:46:20|||||||||16
1722260790000|2024-07-29 13:46:30|16.43|16.27|16.4|16.24|16.43|16.27|16.4|16.24|69
1722260810000|2024-07-29 13:46:50|||||||||2
1722260820000|2024-07-29 13:47:00|||||||||41
1722260830000|2024-07-29 13:47:10|||||||||2
1722260840000|2024-07-29 13:47:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|2
1722260850000|2024-07-29 13:47:30|||||||||4
1722260860000|2024-07-29 13:47:40|||||||||51
1722260870000|2024-07-29 13:47:50|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|7
1722260880000|2024-07-29 13:48:00|16.43|16.27|16.43|16.27|16.43|16.27|16.4|16.24|388
1722260890000|2024-07-29 13:48:10|||||||||19
1722260910000|2024-07-29 13:48:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|8
1722260920000|2024-07-29 13:48:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|69
1722260930000|2024-07-29 13:48:50|||||||||4
1722260940000|2024-07-29 13:49:00|||||||||3
1722260950000|2024-07-29 13:49:10|||||||||5
1722260960000|2024-07-29 13:49:20|||||||||43
1722260970000|2024-07-29 13:49:30|||||||||2
1722260980000|2024-07-29 13:49:40|||||||||12
1722260990000|2024-07-29 13:49:50|||||||||55
1722261000000|2024-07-29 13:50:00|||||||||4
1722261010000|2024-07-29 13:50:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|26
1722261020000|2024-07-29 13:50:20|||||||||34
1722261030000|2024-07-29 13:50:30|||||||||5
1722261040000|2024-07-29 13:50:40|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|347
1722261050000|2024-07-29 13:50:50|16.58|16.42|16.58|16.42|16.58|16.42|16.57|16.41|12
1722261060000|2024-07-29 13:51:00|16.61|16.45|16.58|16.42|16.61|16.45|16.56|16.4|37
1722261070000|2024-07-29 13:51:10|16.57|16.41|16.56|16.4|16.57|16.41|16.53|16.37|175
1722261080000|2024-07-29 13:51:20|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|31
1722261090000|2024-07-29 13:51:30|||||||||46
1722261100000|2024-07-29 13:51:40|||||||||1
1722261120000|2024-07-29 13:52:00|||||||||16
1722261130000|2024-07-29 13:52:10|||||||||1
1722261140000|2024-07-29 13:52:20|||||||||1
1722261150000|2024-07-29 13:52:30|16.49|16.33|16.52|16.36|16.52|16.36|16.48|16.32|35
1722261160000|2024-07-29 13:52:40|16.53|16.37|16.48|16.32|16.53|16.37|16.48|16.32|22
1722261170000|2024-07-29 13:52:50|||||||||5
1722261180000|2024-07-29 13:53:00|||||||||4
1722261190000|2024-07-29 13:53:10|16.45|16.29|16.48|16.32|16.48|16.32|16.45|16.29|5
1722261210000|2024-07-29 13:53:30|||||||||2
1722261230000|2024-07-29 13:53:50|||||||||1
1722261240000|2024-07-29 13:54:00|||||||||4
1722261250000|2024-07-29 13:54:10|||||||||15
1722261260000|2024-07-29 13:54:20|||||||||2
1722261270000|2024-07-29 13:54:30|||||||||48
1722261280000|2024-07-29 13:54:40|||||||||4
1722261290000|2024-07-29 13:54:50|||||||||2
1722261300000|2024-07-29 13:55:00|||||||||1
1722261310000|2024-07-29 13:55:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|35
1722261320000|2024-07-29 13:55:20|||||||||2
1722261330000|2024-07-29 13:55:30|16.48|16.32|16.43|16.27|16.48|16.32|16.43|16.27|41
1722261340000|2024-07-29 13:55:40|16.48|16.32|16.43|16.27|16.48|16.32|16.43|16.27|41
1722261360000|2024-07-29 13:56:00|||||||||4
1722261370000|2024-07-29 13:56:10|16.4|16.24|16.43|16.27|16.43|16.27|16.4|16.24|39
1722261380000|2024-07-29 13:56:20|16.4|16.24|16.4|16.24|16.43|16.27|16.4|16.24|28
1722261390000|2024-07-29 13:56:30|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|5
1722261400000|2024-07-29 13:56:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|10
1722261410000|2024-07-29 13:56:50|||||||||3
1722261420000|2024-07-29 13:57:00|||||||||2
1722261440000|2024-07-29 13:57:20|||||||||2
1722261450000|2024-07-29 13:57:30|||||||||1
1722261460000|2024-07-29 13:57:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|3
1722261470000|2024-07-29 13:57:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|3
1722261480000|2024-07-29 13:58:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|51
1722261490000|2024-07-29 13:58:10|16.38|16.22|16.38|16.22|16.4|16.24|16.38|16.22|83
1722261500000|2024-07-29 13:58:20|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|1
1722261510000|2024-07-29 13:58:30|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|2
1722261520000|2024-07-29 13:58:40|||||||||1
1722261530000|2024-07-29 13:58:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|17
1722261540000|2024-07-29 13:59:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|3
1722261550000|2024-07-29 13:59:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|57
1722261560000|2024-07-29 13:59:20|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|98
1722261570000|2024-07-29 13:59:30|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|10
1722261580000|2024-07-29 13:59:40|||||||||1
1722261590000|2024-07-29 13:59:50|||||||||7
1722261600000|2024-07-29 14:00:00|16.32|16.16|16.32|16.16|16.35|16.19|16.3|16.14|448
1722261610000|2024-07-29 14:00:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|4
1722261620000|2024-07-29 14:00:20|||||||||19
1722261630000|2024-07-29 14:00:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|262
1722261640000|2024-07-29 14:00:40|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|0
1722261650000|2024-07-29 14:00:50|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|1
1722261660000|2024-07-29 14:01:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1722261670000|2024-07-29 14:01:10|||||||||22
1722261680000|2024-07-29 14:01:20|||||||||6
1722261690000|2024-07-29 14:01:30|||||||||46
1722261700000|2024-07-29 14:01:40|||||||||2
1722261710000|2024-07-29 14:01:50|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|177
1722261720000|2024-07-29 14:02:00|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|61
1722261730000|2024-07-29 14:02:10|||||||||3
1722261740000|2024-07-29 14:02:20|||||||||3
1722261750000|2024-07-29 14:02:30|16.25|16.09|16.25|16.09|16.25|16.09|16.22|16.06|34
1722261760000|2024-07-29 14:02:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|43
1722261770000|2024-07-29 14:02:50|||||||||14
1722261780000|2024-07-29 14:03:00|||||||||11
1722261800000|2024-07-29 14:03:20|16.25|16.09|16.25|16.09|16.25|16.09|16.22|16.06|342
1722261810000|2024-07-29 14:03:30|16.22|16.06|16.25|16.09|16.25|16.09|16.22|16.06|97
1722261830000|2024-07-29 14:03:50|||||||||1
1722261840000|2024-07-29 14:04:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1722261850000|2024-07-29 14:04:10|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|21
1722261860000|2024-07-29 14:04:20|||||||||6
1722261870000|2024-07-29 14:04:30|||||||||5
1722261880000|2024-07-29 14:04:40|||||||||1
1722261900000|2024-07-29 14:05:00|||||||||27
1722261910000|2024-07-29 14:05:10|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|84
1722261920000|2024-07-29 14:05:20|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|8
1722261930000|2024-07-29 14:05:30|||||||||1
1722261940000|2024-07-29 14:05:40|||||||||1
1722261950000|2024-07-29 14:05:50|||||||||6
1722261960000|2024-07-29 14:06:00|||||||||4
1722261970000|2024-07-29 14:06:10|||||||||8
1722261980000|2024-07-29 14:06:20|||||||||1
1722261990000|2024-07-29 14:06:30|||||||||2
1722262000000|2024-07-29 14:06:40|||||||||10
1722262010000|2024-07-29 14:06:50|||||||||4
1722262020000|2024-07-29 14:07:00|||||||||80
1722262030000|2024-07-29 14:07:10|||||||||26
1722262040000|2024-07-29 14:07:20|16.25|16.09|16.27|16.11|16.27|16.11|16.22|16.06|52
1722262050000|2024-07-29 14:07:30|||||||||30
1722262060000|2024-07-29 14:07:40|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|86
1722262080000|2024-07-29 14:08:00|||||||||1
1722262090000|2024-07-29 14:08:10|||||||||3
1722262100000|2024-07-29 14:08:20|||||||||26
1722262110000|2024-07-29 14:08:30|16.25|16.09|16.27|16.11|16.27|16.11|16.25|16.09|9
1722262120000|2024-07-29 14:08:40|||||||||2
1722262130000|2024-07-29 14:08:50|||||||||2
1722262140000|2024-07-29 14:09:00|||||||||1
1722262150000|2024-07-29 14:09:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722262160000|2024-07-29 14:09:20|||||||||4
1722262170000|2024-07-29 14:09:30|||||||||4
1722262180000|2024-07-29 14:09:40|||||||||15
1722262190000|2024-07-29 14:09:50|16.27|16.11|16.25|16.09|16.27|16.11|16.25|16.09|5
1722262200000|2024-07-29 14:10:00|16.27|16.11|16.25|16.09|16.27|16.11|16.25|16.09|2
1722262210000|2024-07-29 14:10:10|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|131
1722262220000|2024-07-29 14:10:20|||||||||4
1722262230000|2024-07-29 14:10:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|56
1722262240000|2024-07-29 14:10:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|86
1722262250000|2024-07-29 14:10:50|||||||||2
1722262260000|2024-07-29 14:11:00|||||||||1
1722262270000|2024-07-29 14:11:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|84
1722262280000|2024-07-29 14:11:20|||||||||12
1722262290000|2024-07-29 14:11:30|||||||||16
1722262300000|2024-07-29 14:11:40|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|14
1722262310000|2024-07-29 14:11:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1722262320000|2024-07-29 14:12:00|16.26|16.1|16.25|16.09|16.27|16.11|16.25|16.09|4
1722262330000|2024-07-29 14:12:10|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|13
1722262340000|2024-07-29 14:12:20|||||||||13
1722262350000|2024-07-29 14:12:30|||||||||3
1722262360000|2024-07-29 14:12:40|||||||||6
1722262370000|2024-07-29 14:12:50|||||||||35
1722262380000|2024-07-29 14:13:00|||||||||3
1722262390000|2024-07-29 14:13:10|||||||||9
1722262400000|2024-07-29 14:13:20|16.34|16.18|16.33|16.17|16.34|16.18|16.33|16.17|185
1722262410000|2024-07-29 14:13:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|17
1722262420000|2024-07-29 14:13:40|||||||||22
1722262430000|2024-07-29 14:13:50|||||||||6
1722262440000|2024-07-29 14:14:00|||||||||22
1722262450000|2024-07-29 14:14:10|||||||||6
1722262470000|2024-07-29 14:14:30|||||||||8
1722262480000|2024-07-29 14:14:40|16.33|16.17|16.3|16.14|16.35|16.19|16.3|16.14|58
1722262490000|2024-07-29 14:14:50|||||||||6
1722262500000|2024-07-29 14:15:00|||||||||11
1722262510000|2024-07-29 14:15:10|||||||||19
1722262520000|2024-07-29 14:15:20|16.35|16.19|16.35|16.19|16.35|16.19|16.3|16.14|183
1722262530000|2024-07-29 14:15:30|||||||||18
1722262540000|2024-07-29 14:15:40|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|53
1722262550000|2024-07-29 14:15:50|||||||||15
1722262560000|2024-07-29 14:16:00|||||||||12
1722262570000|2024-07-29 14:16:10|||||||||10
1722262580000|2024-07-29 14:16:20|||||||||8
1722262590000|2024-07-29 14:16:30|||||||||27
1722262600000|2024-07-29 14:16:40|||||||||20
1722262610000|2024-07-29 14:16:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|126
1722262620000|2024-07-29 14:17:00|||||||||6
1722262630000|2024-07-29 14:17:10|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|55
1722262640000|2024-07-29 14:17:20|||||||||37
1722262650000|2024-07-29 14:17:30|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|109
1722262660000|2024-07-29 14:17:40|16.29|16.13|16.27|16.11|16.3|16.14|16.27|16.11|14
1722262670000|2024-07-29 14:17:50|16.26|16.1|16.27|16.11|16.27|16.11|16.25|16.09|54
1722262680000|2024-07-29 14:18:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|40
1722262690000|2024-07-29 14:18:10|||||||||2
1722262700000|2024-07-29 14:18:20|||||||||10
1722262710000|2024-07-29 14:18:30|||||||||5
1722262720000|2024-07-29 14:18:40|||||||||5
1722262730000|2024-07-29 14:18:50|||||||||6
1722262740000|2024-07-29 14:19:00|||||||||13
1722262750000|2024-07-29 14:19:10|||||||||11
1722262760000|2024-07-29 14:19:20|||||||||14
1722262770000|2024-07-29 14:19:30|||||||||12
1722262780000|2024-07-29 14:19:40|||||||||10
1722262790000|2024-07-29 14:19:50|||||||||11
1722262800000|2024-07-29 14:20:00|||||||||9
1722262810000|2024-07-29 14:20:10|||||||||23
1722262820000|2024-07-29 14:20:20|||||||||52
1722262830000|2024-07-29 14:20:30|||||||||32
1722262840000|2024-07-29 14:20:40|||||||||9
1722262850000|2024-07-29 14:20:50|||||||||11
1722262860000|2024-07-29 14:21:00|||||||||11
1722262870000|2024-07-29 14:21:10|||||||||14
1722262880000|2024-07-29 14:21:20|||||||||12
1722262890000|2024-07-29 14:21:30|||||||||10
1722262900000|2024-07-29 14:21:40|||||||||43
1722262910000|2024-07-29 14:21:50|||||||||10
1722262920000|2024-07-29 14:22:00|||||||||7
1722262930000|2024-07-29 14:22:10|||||||||13
1722262940000|2024-07-29 14:22:20|||||||||8
1722262950000|2024-07-29 14:22:30|||||||||11
1722262960000|2024-07-29 14:22:40|||||||||16
1722262970000|2024-07-29 14:22:50|||||||||13
1722262980000|2024-07-29 14:23:00|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|44
1722262990000|2024-07-29 14:23:10|||||||||9
1722263000000|2024-07-29 14:23:20|||||||||14
1722263010000|2024-07-29 14:23:30|||||||||9
1722263020000|2024-07-29 14:23:40|||||||||11
1722263030000|2024-07-29 14:23:50|||||||||13
1722263040000|2024-07-29 14:24:00|||||||||18
1722263050000|2024-07-29 14:24:10|||||||||8
1722263060000|2024-07-29 14:24:20|||||||||6
1722263070000|2024-07-29 14:24:30|||||||||13
1722263080000|2024-07-29 14:24:40|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|115
1722263090000|2024-07-29 14:24:50|||||||||29
1722263100000|2024-07-29 14:25:00|||||||||5
1722263110000|2024-07-29 14:25:10|||||||||15
1722263120000|2024-07-29 14:25:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|18
1722263130000|2024-07-29 14:25:30|||||||||20
1722263140000|2024-07-29 14:25:40|||||||||22
1722263150000|2024-07-29 14:25:50|16.35|16.19|16.34|16.18|16.35|16.19|16.33|16.17|14
1722263160000|2024-07-29 14:26:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|18
1722263170000|2024-07-29 14:26:10|||||||||12
1722263180000|2024-07-29 14:26:20|||||||||16
1722263190000|2024-07-29 14:26:30|||||||||12
1722263200000|2024-07-29 14:26:40|||||||||15
1722263210000|2024-07-29 14:26:50|||||||||18
1722263220000|2024-07-29 14:27:00|||||||||6
1722263230000|2024-07-29 14:27:10|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|14
1722263240000|2024-07-29 14:27:20|||||||||9
1722263250000|2024-07-29 14:27:30|||||||||16
1722263260000|2024-07-29 14:27:40|||||||||11
1722263270000|2024-07-29 14:27:50|||||||||27
1722263280000|2024-07-29 14:28:00|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|172
1722263290000|2024-07-29 14:28:10|||||||||14
1722263300000|2024-07-29 14:28:20|||||||||7
1722263310000|2024-07-29 14:28:30|||||||||8
1722263320000|2024-07-29 14:28:40|||||||||8
1722263330000|2024-07-29 14:28:50|||||||||17
1722263340000|2024-07-29 14:29:00|||||||||6
1722263350000|2024-07-29 14:29:10|||||||||9
1722263360000|2024-07-29 14:29:20|||||||||18
1722263370000|2024-07-29 14:29:30|||||||||18
1722263380000|2024-07-29 14:29:40|||||||||9
1722263390000|2024-07-29 14:29:50|||||||||23
1722263400000|2024-07-29 14:30:00|||||||||9
1722263410000|2024-07-29 14:30:10|||||||||12
1722263420000|2024-07-29 14:30:20|||||||||7
1722263430000|2024-07-29 14:30:30|||||||||9
1722263440000|2024-07-29 14:30:40|||||||||13
1722263450000|2024-07-29 14:30:50|||||||||23
1722263460000|2024-07-29 14:31:00|||||||||7
1722263470000|2024-07-29 14:31:10|||||||||21
1722263480000|2024-07-29 14:31:20|||||||||11
1722263490000|2024-07-29 14:31:30|||||||||5
1722263500000|2024-07-29 14:31:40|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|110
1722263510000|2024-07-29 14:31:50|||||||||10
1722263520000|2024-07-29 14:32:00|||||||||1
1722263530000|2024-07-29 14:32:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|15
1722263540000|2024-07-29 14:32:20|||||||||11
1722263550000|2024-07-29 14:32:30|||||||||4
1722263560000|2024-07-29 14:32:40|||||||||16
1722263570000|2024-07-29 14:32:50|||||||||4
1722263580000|2024-07-29 14:33:00|||||||||7
1722263590000|2024-07-29 14:33:10|||||||||27
1722263600000|2024-07-29 14:33:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|10
1722263610000|2024-07-29 14:33:30|||||||||7
1722263620000|2024-07-29 14:33:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|28
1722263630000|2024-07-29 14:33:50|||||||||5
1722263640000|2024-07-29 14:34:00|||||||||6
1722263650000|2024-07-29 14:34:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|40
1722263660000|2024-07-29 14:34:20|||||||||3
1722263670000|2024-07-29 14:34:30|16.43|16.27|16.4|16.24|16.43|16.27|16.4|16.24|41
1722263680000|2024-07-29 14:34:40|||||||||5
1722263690000|2024-07-29 14:34:50|||||||||8
1722263700000|2024-07-29 14:35:00|||||||||3
1722263710000|2024-07-29 14:35:10|||||||||15
1722263720000|2024-07-29 14:35:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|9
1722263730000|2024-07-29 14:35:30|||||||||5
1722263740000|2024-07-29 14:35:40|||||||||5
1722263750000|2024-07-29 14:35:50|||||||||17
1722263760000|2024-07-29 14:36:00|||||||||3
1722263770000|2024-07-29 14:36:10|||||||||12
1722263780000|2024-07-29 14:36:20|||||||||12
1722263790000|2024-07-29 14:36:30|||||||||8
1722263800000|2024-07-29 14:36:40|||||||||7
1722263810000|2024-07-29 14:36:50|||||||||4
1722263820000|2024-07-29 14:37:00|||||||||7
1722263830000|2024-07-29 14:37:10|||||||||5
1722263840000|2024-07-29 14:37:20|||||||||8
1722263850000|2024-07-29 14:37:30|||||||||9
1722263860000|2024-07-29 14:37:40|||||||||10
1722263870000|2024-07-29 14:37:50|||||||||21
1722263880000|2024-07-29 14:38:00|||||||||77
1722263890000|2024-07-29 14:38:10|||||||||9
1722263900000|2024-07-29 14:38:20|||||||||5
1722263910000|2024-07-29 14:38:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|97
1722263920000|2024-07-29 14:38:40|||||||||7
1722263930000|2024-07-29 14:38:50|||||||||31
1722263940000|2024-07-29 14:39:00|||||||||5
1722263950000|2024-07-29 14:39:10|||||||||6
1722263960000|2024-07-29 14:39:20|||||||||8
1722263970000|2024-07-29 14:39:30|||||||||6
1722263980000|2024-07-29 14:39:40|||||||||5
1722263990000|2024-07-29 14:39:50|||||||||12
1722264000000|2024-07-29 14:40:00|||||||||4
1722264010000|2024-07-29 14:40:10|||||||||6
1722264020000|2024-07-29 14:40:20|||||||||11
1722264030000|2024-07-29 14:40:30|||||||||3
1722264040000|2024-07-29 14:40:40|||||||||22
1722264050000|2024-07-29 14:40:50|||||||||11
1722264060000|2024-07-29 14:41:00|||||||||45
1722264070000|2024-07-29 14:41:10|||||||||35
1722264080000|2024-07-29 14:41:20|||||||||8
1722264090000|2024-07-29 14:41:30|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|45
1722264100000|2024-07-29 14:41:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|111
1722264110000|2024-07-29 14:41:50|||||||||63
1722264120000|2024-07-29 14:42:00|||||||||15
1722264130000|2024-07-29 14:42:10|||||||||3
1722264140000|2024-07-29 14:42:20|||||||||4
1722264150000|2024-07-29 14:42:30|||||||||5
1722264160000|2024-07-29 14:42:40|||||||||3
1722264170000|2024-07-29 14:42:50|||||||||9
1722264180000|2024-07-29 14:43:00|||||||||7
1722264190000|2024-07-29 14:43:10|||||||||3
1722264200000|2024-07-29 14:43:20|||||||||13
1722264210000|2024-07-29 14:43:30|||||||||4
1722264220000|2024-07-29 14:43:40|||||||||4
1722264230000|2024-07-29 14:43:50|||||||||13
1722264240000|2024-07-29 14:44:00|||||||||4
1722264250000|2024-07-29 14:44:10|||||||||6
1722264260000|2024-07-29 14:44:20|||||||||11
1722264270000|2024-07-29 14:44:30|||||||||5
1722264280000|2024-07-29 14:44:40|||||||||46
1722264290000|2024-07-29 14:44:50|||||||||27
1722264300000|2024-07-29 14:45:00|||||||||4
1722264310000|2024-07-29 14:45:10|||||||||10
1722264320000|2024-07-29 14:45:20|||||||||8
1722264330000|2024-07-29 14:45:30|||||||||3
1722264340000|2024-07-29 14:45:40|||||||||3
1722264350000|2024-07-29 14:45:50|||||||||2
1722264360000|2024-07-29 14:46:00|||||||||4
1722264370000|2024-07-29 14:46:10|||||||||4
1722264380000|2024-07-29 14:46:20|||||||||2
1722264390000|2024-07-29 14:46:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|70
1722264400000|2024-07-29 14:46:40|||||||||4
1722264410000|2024-07-29 14:46:50|16.32|16.16|16.32|16.16|16.32|16.16|16.3|16.14|65
1722264420000|2024-07-29 14:47:00|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|7
1722264430000|2024-07-29 14:47:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722264440000|2024-07-29 14:47:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1722264450000|2024-07-29 14:47:30|16.3|16.14|16.3|16.14|16.31|16.15|16.3|16.14|0
1722264470000|2024-07-29 14:47:50|||||||||1
1722264480000|2024-07-29 14:48:00|||||||||1
1722264490000|2024-07-29 14:48:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1722264500000|2024-07-29 14:48:20|||||||||1
1722264510000|2024-07-29 14:48:30|||||||||3
1722264520000|2024-07-29 14:48:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1722264530000|2024-07-29 14:48:50|16.31|16.15|16.32|16.16|16.32|16.16|16.3|16.14|0
1722264540000|2024-07-29 14:49:00|||||||||2
1722264550000|2024-07-29 14:49:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|39
1722264560000|2024-07-29 14:49:20|||||||||1
1722264570000|2024-07-29 14:49:30|||||||||1
1722264580000|2024-07-29 14:49:40|16.37|16.21|16.4|16.24|16.4|16.24|16.37|16.21|68
1722264590000|2024-07-29 14:49:50|||||||||8
1722264600000|2024-07-29 14:50:00|||||||||9
1722264620000|2024-07-29 14:50:20|||||||||3
1722264630000|2024-07-29 14:50:30|||||||||4
1722264640000|2024-07-29 14:50:40|||||||||3
1722264650000|2024-07-29 14:50:50|||||||||3
1722264660000|2024-07-29 14:51:00|||||||||4
1722264670000|2024-07-29 14:51:10|||||||||1
1722264680000|2024-07-29 14:51:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|131
1722264690000|2024-07-29 14:51:30|16.37|16.21|16.37|16.21|16.37|16.21|16.35|16.19|12
1722264700000|2024-07-29 14:51:40|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|5
1722264710000|2024-07-29 14:51:50|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|3
1722264720000|2024-07-29 14:52:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|6
1722264730000|2024-07-29 14:52:10|||||||||1
1722264740000|2024-07-29 14:52:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1722264750000|2024-07-29 14:52:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|49
1722264760000|2024-07-29 14:52:40|||||||||5
1722264780000|2024-07-29 14:53:00|||||||||2
1722264790000|2024-07-29 14:53:10|||||||||2
1722264800000|2024-07-29 14:53:20|||||||||3
1722264830000|2024-07-29 14:53:50|||||||||1
1722264840000|2024-07-29 14:54:00|||||||||16
1722264850000|2024-07-29 14:54:10|||||||||1
1722264860000|2024-07-29 14:54:20|||||||||5
1722264870000|2024-07-29 14:54:30|16.37|16.21|16.35|16.19|16.37|16.21|16.35|16.19|193
1722264880000|2024-07-29 14:54:40|16.36|16.2|16.4|16.24|16.4|16.24|16.36|16.2|45
1722264890000|2024-07-29 14:54:50|||||||||5
1722264900000|2024-07-29 14:55:00|16.37|16.21|16.4|16.24|16.4|16.24|16.37|16.21|77
1722264910000|2024-07-29 14:55:10|||||||||8
1722264920000|2024-07-29 14:55:20|||||||||3
1722264930000|2024-07-29 14:55:30|||||||||5
1722264940000|2024-07-29 14:55:40|||||||||2
1722264950000|2024-07-29 14:55:50|||||||||9
1722264960000|2024-07-29 14:56:00|||||||||6
1722264970000|2024-07-29 14:56:10|||||||||10
1722264980000|2024-07-29 14:56:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|24
1722264990000|2024-07-29 14:56:30|||||||||49
1722265000000|2024-07-29 14:56:40|||||||||11
1722265010000|2024-07-29 14:56:50|||||||||4
1722265020000|2024-07-29 14:57:00|||||||||17
1722265030000|2024-07-29 14:57:10|||||||||5
1722265040000|2024-07-29 14:57:20|||||||||13
1722265050000|2024-07-29 14:57:30|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|7
1722265060000|2024-07-29 14:57:40|||||||||5
1722265070000|2024-07-29 14:57:50|16.35|16.19|16.32|16.16|16.35|16.19|16.32|16.16|62
1722265080000|2024-07-29 14:58:00|||||||||20
1722265090000|2024-07-29 14:58:10|16.35|16.19|16.32|16.16|16.35|16.19|16.32|16.16|60
1722265100000|2024-07-29 14:58:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|45
1722265110000|2024-07-29 14:58:30|||||||||2
1722265120000|2024-07-29 14:58:40|||||||||3
1722265130000|2024-07-29 14:58:50|||||||||2
1722265140000|2024-07-29 14:59:00|||||||||8
1722265150000|2024-07-29 14:59:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|7
1722265160000|2024-07-29 14:59:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|7
1722265170000|2024-07-29 14:59:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|3
1722265180000|2024-07-29 14:59:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|59
1722265190000|2024-07-29 14:59:50|||||||||6
1722265200000|2024-07-29 15:00:00|||||||||4
1722265210000|2024-07-29 15:00:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|36
1722265220000|2024-07-29 15:00:20|||||||||3
1722265230000|2024-07-29 15:00:30|||||||||4
1722265240000|2024-07-29 15:00:40|||||||||5
1722265250000|2024-07-29 15:00:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|47
1722265260000|2024-07-29 15:01:00|16.5|16.34|16.48|16.32|16.5|16.34|16.45|16.29|75
1722265270000|2024-07-29 15:01:10|||||||||10
1722265280000|2024-07-29 15:01:20|||||||||2
1722265290000|2024-07-29 15:01:30|16.49|16.33|16.45|16.29|16.5|16.34|16.45|16.29|108
1722265300000|2024-07-29 15:01:40|16.47|16.31|16.48|16.32|16.48|16.32|16.45|16.29|13
1722265310000|2024-07-29 15:01:50|||||||||8
1722265320000|2024-07-29 15:02:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|57
1722265330000|2024-07-29 15:02:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|19
1722265340000|2024-07-29 15:02:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|71
1722265350000|2024-07-29 15:02:30|||||||||4
1722265360000|2024-07-29 15:02:40|||||||||3
1722265370000|2024-07-29 15:02:50|||||||||6
1722265380000|2024-07-29 15:03:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|101
1722265390000|2024-07-29 15:03:10|16.45|16.29|16.48|16.32|16.48|16.32|16.45|16.29|11
1722265400000|2024-07-29 15:03:20|||||||||2
1722265410000|2024-07-29 15:03:30|||||||||83
1722265420000|2024-07-29 15:03:40|16.45|16.29|16.45|16.29|16.48|16.32|16.45|16.29|12
1722265430000|2024-07-29 15:03:50|||||||||2
1722265440000|2024-07-29 15:04:00|||||||||5
1722265450000|2024-07-29 15:04:10|||||||||3
1722265460000|2024-07-29 15:04:20|||||||||2
1722265470000|2024-07-29 15:04:30|||||||||4
1722265480000|2024-07-29 15:04:40|||||||||6
1722265490000|2024-07-29 15:04:50|16.48|16.32|16.48|16.32|16.48|16.32|16.45|16.29|62
1722265500000|2024-07-29 15:05:00|16.45|16.29|16.48|16.32|16.48|16.32|16.45|16.29|185
1722265510000|2024-07-29 15:05:10|||||||||4
1722265520000|2024-07-29 15:05:20|||||||||3
1722265530000|2024-07-29 15:05:30|||||||||2
1722265540000|2024-07-29 15:05:40|||||||||8
1722265550000|2024-07-29 15:05:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|8
1722265560000|2024-07-29 15:06:00|||||||||19
1722265570000|2024-07-29 15:06:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|15
1722265580000|2024-07-29 15:06:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|17
1722265590000|2024-07-29 15:06:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|23
1722265600000|2024-07-29 15:06:40|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|3
1722265610000|2024-07-29 15:06:50|16.48|16.32|16.48|16.32|16.48|16.32|16.45|16.29|12
1722265620000|2024-07-29 15:07:00|||||||||46
1722265630000|2024-07-29 15:07:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|7
1722265640000|2024-07-29 15:07:20|||||||||4
1722265650000|2024-07-29 15:07:30|||||||||12
1722265660000|2024-07-29 15:07:40|||||||||11
1722265670000|2024-07-29 15:07:50|||||||||5
1722265680000|2024-07-29 15:08:00|||||||||3
1722265690000|2024-07-29 15:08:10|||||||||4
1722265700000|2024-07-29 15:08:20|||||||||2
1722265710000|2024-07-29 15:08:30|||||||||3
1722265720000|2024-07-29 15:08:40|||||||||5
1722265730000|2024-07-29 15:08:50|||||||||3
1722265740000|2024-07-29 15:09:00|||||||||4
1722265750000|2024-07-29 15:09:10|||||||||4
1722265760000|2024-07-29 15:09:20|||||||||4
1722265770000|2024-07-29 15:09:30|||||||||3
1722265780000|2024-07-29 15:09:40|||||||||3
1722265790000|2024-07-29 15:09:50|||||||||4
1722265800000|2024-07-29 15:10:00|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|26
1722265810000|2024-07-29 15:10:10|||||||||1
1722265820000|2024-07-29 15:10:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|13
1722265830000|2024-07-29 15:10:30|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|22
1722265840000|2024-07-29 15:10:40|||||||||1
1722265850000|2024-07-29 15:10:50|||||||||1
1722265860000|2024-07-29 15:11:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|95
1722265870000|2024-07-29 15:11:10|||||||||3
1722265880000|2024-07-29 15:11:20|||||||||8
1722265890000|2024-07-29 15:11:30|||||||||1
1722265900000|2024-07-29 15:11:40|||||||||7
1722265910000|2024-07-29 15:11:50|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|8
1722265920000|2024-07-29 15:12:00|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|57
1722265930000|2024-07-29 15:12:10|||||||||1
1722265970000|2024-07-29 15:12:50|||||||||1
1722265980000|2024-07-29 15:13:00|||||||||1
1722265990000|2024-07-29 15:13:10|||||||||2
1722266010000|2024-07-29 15:13:30|||||||||2
1722266020000|2024-07-29 15:13:40|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|156
1722266040000|2024-07-29 15:14:00|||||||||2
1722266060000|2024-07-29 15:14:20|||||||||17
1722266080000|2024-07-29 15:14:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|31
1722266090000|2024-07-29 15:14:50|16.53|16.37|16.53|16.37|16.53|16.37|16.5|16.34|33
1722266110000|2024-07-29 15:15:10|||||||||3
1722266120000|2024-07-29 15:15:20|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|39
1722266130000|2024-07-29 15:15:30|16.55|16.39|16.55|16.39|16.55|16.39|16.53|16.37|54
1722266140000|2024-07-29 15:15:40|16.53|16.37|16.55|16.39|16.55|16.39|16.53|16.37|0
1722266150000|2024-07-29 15:15:50|16.53|16.37|16.53|16.37|16.55|16.39|16.53|16.37|100
1722266160000|2024-07-29 15:16:00|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|1
1722266170000|2024-07-29 15:16:10|||||||||4
1722266180000|2024-07-29 15:16:20|||||||||60
1722266190000|2024-07-29 15:16:30|||||||||2
1722266200000|2024-07-29 15:16:40|||||||||104
1722266210000|2024-07-29 15:16:50|||||||||2
1722266240000|2024-07-29 15:17:20|||||||||4
1722266250000|2024-07-29 15:17:30|||||||||1
1722266260000|2024-07-29 15:17:40|||||||||9
1722266270000|2024-07-29 15:17:50|||||||||3
1722266280000|2024-07-29 15:18:00|||||||||14
1722266290000|2024-07-29 15:18:10|||||||||2
1722266300000|2024-07-29 15:18:20|||||||||3
1722266310000|2024-07-29 15:18:30|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|2
1722266320000|2024-07-29 15:18:40|||||||||2
1722266330000|2024-07-29 15:18:50|||||||||5
1722266340000|2024-07-29 15:19:00|16.55|16.39|16.55|16.39|16.55|16.39|16.53|16.37|94
1722266350000|2024-07-29 15:19:10|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|19
1722266360000|2024-07-29 15:19:20|||||||||3
1722266370000|2024-07-29 15:19:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|178
1722266400000|2024-07-29 15:20:00|||||||||4
1722266410000|2024-07-29 15:20:10|||||||||2
1722266420000|2024-07-29 15:20:20|||||||||3
1722266430000|2024-07-29 15:20:30|||||||||2
1722266440000|2024-07-29 15:20:40|||||||||3
1722266450000|2024-07-29 15:20:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|38
1722266460000|2024-07-29 15:21:00|||||||||2
1722266470000|2024-07-29 15:21:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|7
1722266480000|2024-07-29 15:21:20|||||||||1
1722266490000|2024-07-29 15:21:30|||||||||3
1722266500000|2024-07-29 15:21:40|||||||||9
1722266510000|2024-07-29 15:21:50|||||||||2
1722266520000|2024-07-29 15:22:00|||||||||2
1722266530000|2024-07-29 15:22:10|||||||||4
1722266540000|2024-07-29 15:22:20|||||||||2
1722266550000|2024-07-29 15:22:30|16.53|16.37|16.53|16.37|16.55|16.39|16.53|16.37|137
1722266560000|2024-07-29 15:22:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1722266570000|2024-07-29 15:22:50|||||||||5
1722266580000|2024-07-29 15:23:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|6
1722266590000|2024-07-29 15:23:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|6
1722266630000|2024-07-29 15:23:50|16.53|16.37|16.53|16.37|16.53|16.37|16.5|16.34|20
1722266640000|2024-07-29 15:24:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|15
1722266660000|2024-07-29 15:24:20|||||||||1
1722266670000|2024-07-29 15:24:30|||||||||1
1722266680000|2024-07-29 15:24:40|||||||||2
1722266690000|2024-07-29 15:24:50|||||||||5
1722266700000|2024-07-29 15:25:00|||||||||18
1722266750000|2024-07-29 15:25:50|||||||||4
1722266760000|2024-07-29 15:26:00|||||||||4
1722266770000|2024-07-29 15:26:10|16.47|16.31|16.5|16.34|16.5|16.34|16.47|16.31|96
1722266780000|2024-07-29 15:26:20|||||||||17
1722266800000|2024-07-29 15:26:40|||||||||1
1722266810000|2024-07-29 15:26:50|||||||||3
1722266820000|2024-07-29 15:27:00|||||||||3
1722266830000|2024-07-29 15:27:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|31
1722266860000|2024-07-29 15:27:40|||||||||4
1722266870000|2024-07-29 15:27:50|||||||||4
1722266880000|2024-07-29 15:28:00|16.48|16.32|16.45|16.29|16.48|16.32|16.45|16.29|104
1722266890000|2024-07-29 15:28:10|||||||||3
1722266900000|2024-07-29 15:28:20|||||||||7
1722266910000|2024-07-29 15:28:30|||||||||2
1722266920000|2024-07-29 15:28:40|16.48|16.32|16.45|16.29|16.48|16.32|16.45|16.29|50
1722266930000|2024-07-29 15:28:50|16.47|16.31|16.48|16.32|16.48|16.32|16.45|16.29|18
1722266940000|2024-07-29 15:29:00|||||||||17
1722266950000|2024-07-29 15:29:10|||||||||31
1722266960000|2024-07-29 15:29:20|||||||||1
1722266970000|2024-07-29 15:29:30|||||||||1
1722266980000|2024-07-29 15:29:40|||||||||2
1722266990000|2024-07-29 15:29:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|63
1722267000000|2024-07-29 15:30:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|27
1722267010000|2024-07-29 15:30:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1722267030000|2024-07-29 15:30:30|16.53|16.37|16.53|16.37|16.53|16.37|16.52|16.36|75
1722267040000|2024-07-29 15:30:40|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|91
1722267050000|2024-07-29 15:30:50|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|70
1722267060000|2024-07-29 15:31:00|||||||||1
1722267070000|2024-07-29 15:31:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1722267080000|2024-07-29 15:31:20|||||||||2
1722267090000|2024-07-29 15:31:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|48
1722267100000|2024-07-29 15:31:40|||||||||2
1722267110000|2024-07-29 15:31:50|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|11
1722267120000|2024-07-29 15:32:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|3
1722267130000|2024-07-29 15:32:10|||||||||1
1722267140000|2024-07-29 15:32:20|||||||||5
1722267150000|2024-07-29 15:32:30|||||||||15
1722267160000|2024-07-29 15:32:40|||||||||1
1722267170000|2024-07-29 15:32:50|||||||||3
1722267180000|2024-07-29 15:33:00|||||||||7
1722267190000|2024-07-29 15:33:10|||||||||206
1722267200000|2024-07-29 15:33:20|16.58|16.42|16.55|16.39|16.58|16.42|16.55|16.39|9
1722267210000|2024-07-29 15:33:30|16.57|16.41|16.58|16.42|16.6|16.44|16.57|16.41|26
1722267220000|2024-07-29 15:33:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|29
1722267230000|2024-07-29 15:33:50|||||||||23
1722267240000|2024-07-29 15:34:00|||||||||2
1722267250000|2024-07-29 15:34:10|||||||||1
1722267260000|2024-07-29 15:34:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|20
1722267270000|2024-07-29 15:34:30|||||||||3
1722267280000|2024-07-29 15:34:40|||||||||2
1722267290000|2024-07-29 15:34:50|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|24
1722267300000|2024-07-29 15:35:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|6
1722267310000|2024-07-29 15:35:10|||||||||4
1722267320000|2024-07-29 15:35:20|||||||||1
1722267330000|2024-07-29 15:35:30|||||||||3
1722267340000|2024-07-29 15:35:40|||||||||1
1722267350000|2024-07-29 15:35:50|||||||||3
1722267360000|2024-07-29 15:36:00|||||||||1
1722267370000|2024-07-29 15:36:10|||||||||4
1722267380000|2024-07-29 15:36:20|||||||||2
1722267390000|2024-07-29 15:36:30|||||||||1
1722267400000|2024-07-29 15:36:40|||||||||4
1722267410000|2024-07-29 15:36:50|||||||||3
1722267420000|2024-07-29 15:37:00|||||||||11
1722267430000|2024-07-29 15:37:10|||||||||1
1722267440000|2024-07-29 15:37:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|163
1722267450000|2024-07-29 15:37:30|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|23
1722267460000|2024-07-29 15:37:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|14
1722267470000|2024-07-29 15:37:50|||||||||3
1722267480000|2024-07-29 15:38:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|21
1722267490000|2024-07-29 15:38:10|||||||||2
1722267500000|2024-07-29 15:38:20|||||||||1
1722267510000|2024-07-29 15:38:30|||||||||5
1722267520000|2024-07-29 15:38:40|||||||||1
1722267530000|2024-07-29 15:38:50|||||||||3
1722267540000|2024-07-29 15:39:00|||||||||1
1722267550000|2024-07-29 15:39:10|||||||||1
1722267560000|2024-07-29 15:39:20|||||||||1
1722267570000|2024-07-29 15:39:30|||||||||4
1722267580000|2024-07-29 15:39:40|||||||||2
1722267590000|2024-07-29 15:39:50|||||||||4
1722267600000|2024-07-29 15:40:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|6
1722267610000|2024-07-29 15:40:10|||||||||1
1722267620000|2024-07-29 15:40:20|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|8
1722267630000|2024-07-29 15:40:30|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|26
1722267640000|2024-07-29 15:40:40|||||||||1
1722267650000|2024-07-29 15:40:50|||||||||1
1722267660000|2024-07-29 15:41:00|||||||||1
1722267670000|2024-07-29 15:41:10|||||||||1
1722267680000|2024-07-29 15:41:20|||||||||3
1722267690000|2024-07-29 15:41:30|||||||||1
1722267700000|2024-07-29 15:41:40|||||||||4
1722267710000|2024-07-29 15:41:50|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|59
1722267720000|2024-07-29 15:42:00|16.54|16.38|16.52|16.36|16.55|16.39|16.52|16.36|3
1722267730000|2024-07-29 15:42:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|2
1722267740000|2024-07-29 15:42:20|||||||||4
1722267750000|2024-07-29 15:42:30|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|14
1722267760000|2024-07-29 15:42:40|||||||||3
1722267770000|2024-07-29 15:42:50|||||||||5
1722267780000|2024-07-29 15:43:00|||||||||1
1722267790000|2024-07-29 15:43:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722267800000|2024-07-29 15:43:20|16.5|16.34|16.5|16.34|16.52|16.36|16.5|16.34|2
1722267810000|2024-07-29 15:43:30|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|2
1722267820000|2024-07-29 15:43:40|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|16
1722267830000|2024-07-29 15:43:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|31
1722267840000|2024-07-29 15:44:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|33
1722267850000|2024-07-29 15:44:10|||||||||3
1722267860000|2024-07-29 15:44:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|91
1722267870000|2024-07-29 15:44:30|||||||||1
1722267880000|2024-07-29 15:44:40|||||||||2
1722267890000|2024-07-29 15:44:50|||||||||3
1722267920000|2024-07-29 15:45:20|||||||||79
1722267930000|2024-07-29 15:45:30|||||||||1
1722267950000|2024-07-29 15:45:50|||||||||3
1722267970000|2024-07-29 15:46:10|||||||||29
1722267990000|2024-07-29 15:46:30|||||||||4
1722268000000|2024-07-29 15:46:40|||||||||1
1722268010000|2024-07-29 15:46:50|||||||||1
1722268030000|2024-07-29 15:47:10|||||||||64
1722268040000|2024-07-29 15:47:20|||||||||1
1722268050000|2024-07-29 15:47:30|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|18
1722268060000|2024-07-29 15:47:40|||||||||2
1722268070000|2024-07-29 15:47:50|||||||||2
1722268080000|2024-07-29 15:48:00|||||||||6
1722268100000|2024-07-29 15:48:20|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|170
1722268120000|2024-07-29 15:48:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|59
1722268140000|2024-07-29 15:49:00|||||||||1
1722268160000|2024-07-29 15:49:20|||||||||1
1722268170000|2024-07-29 15:49:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1722268180000|2024-07-29 15:49:40|16.32|16.16|16.35|16.19|16.35|16.19|16.32|16.16|103
1722268190000|2024-07-29 15:49:50|16.32|16.16|16.35|16.19|16.35|16.19|16.32|16.16|146
1722268200000|2024-07-29 15:50:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|50
1722268210000|2024-07-29 15:50:10|||||||||2
1722268220000|2024-07-29 15:50:20|||||||||99
1722268260000|2024-07-29 15:51:00|||||||||31
1722268270000|2024-07-29 15:51:10|||||||||10
1722268280000|2024-07-29 15:51:20|||||||||1
1722268300000|2024-07-29 15:51:40|||||||||2
1722268310000|2024-07-29 15:51:50|||||||||2
1722268320000|2024-07-29 15:52:00|||||||||2
1722268350000|2024-07-29 15:52:30|||||||||1
1722268360000|2024-07-29 15:52:40|||||||||1
1722268370000|2024-07-29 15:52:50|||||||||1
1722268380000|2024-07-29 15:53:00|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|13
1722268390000|2024-07-29 15:53:10|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|25
1722268400000|2024-07-29 15:53:20|||||||||2
1722268410000|2024-07-29 15:53:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1722268420000|2024-07-29 15:53:40|16.27|16.11|16.27|16.11|16.3|16.14|16.27|16.11|19
1722268430000|2024-07-29 15:53:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|19
1722268440000|2024-07-29 15:54:00|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|4
1722268450000|2024-07-29 15:54:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722268460000|2024-07-29 15:54:20|||||||||1
1722268480000|2024-07-29 15:54:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722268490000|2024-07-29 15:54:50|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|3
1722268500000|2024-07-29 15:55:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|46
1722268520000|2024-07-29 15:55:20|||||||||1
1722268550000|2024-07-29 15:55:50|||||||||2
1722268560000|2024-07-29 15:56:00|||||||||1
1722268570000|2024-07-29 15:56:10|||||||||4
1722268580000|2024-07-29 15:56:20|||||||||1
1722268600000|2024-07-29 15:56:40|||||||||3
1722268610000|2024-07-29 15:56:50|||||||||5
1722268620000|2024-07-29 15:57:00|||||||||4
1722268640000|2024-07-29 15:57:20|||||||||1
1722268650000|2024-07-29 15:57:30|||||||||3
1722268680000|2024-07-29 15:58:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|72
1722268690000|2024-07-29 15:58:10|||||||||6
1722268700000|2024-07-29 15:58:20|||||||||1
1722268730000|2024-07-29 15:58:50|||||||||2
1722268740000|2024-07-29 15:59:00|||||||||1
1722268750000|2024-07-29 15:59:10|||||||||1
1722268760000|2024-07-29 15:59:20|||||||||2
1722268770000|2024-07-29 15:59:30|16.24|16.08|16.22|16.06|16.27|16.11|16.22|16.06|89
1722268780000|2024-07-29 15:59:40|||||||||1
1722268790000|2024-07-29 15:59:50|||||||||56
1722268800000|2024-07-29 16:00:00|||||||||2
1722268810000|2024-07-29 16:00:10|||||||||16
1722268850000|2024-07-29 16:00:50|||||||||1
1722268870000|2024-07-29 16:01:10|||||||||1
1722268880000|2024-07-29 16:01:20|||||||||1
1722268890000|2024-07-29 16:01:30|||||||||4
1722268910000|2024-07-29 16:01:50|||||||||2
1722268920000|2024-07-29 16:02:00|||||||||12
1722268940000|2024-07-29 16:02:20|||||||||1
1722268950000|2024-07-29 16:02:30|||||||||1
1722268960000|2024-07-29 16:02:40|||||||||2
1722268980000|2024-07-29 16:03:00|||||||||3
1722268990000|2024-07-29 16:03:10|||||||||1
1722269010000|2024-07-29 16:03:30|||||||||1
1722269020000|2024-07-29 16:03:40|||||||||3
1722269040000|2024-07-29 16:04:00|||||||||3
1722269060000|2024-07-29 16:04:20|||||||||2
1722269070000|2024-07-29 16:04:30|||||||||17
1722269080000|2024-07-29 16:04:40|||||||||2
1722269090000|2024-07-29 16:04:50|||||||||3
1722269110000|2024-07-29 16:05:10|||||||||2
1722269120000|2024-07-29 16:05:20|||||||||1
1722269150000|2024-07-29 16:05:50|||||||||1
1722269160000|2024-07-29 16:06:00|||||||||1
1722269170000|2024-07-29 16:06:10|||||||||4
1722269180000|2024-07-29 16:06:20|||||||||2
1722269190000|2024-07-29 16:06:30|||||||||2
1722269200000|2024-07-29 16:06:40|||||||||3
1722269210000|2024-07-29 16:06:50|||||||||2
1722269220000|2024-07-29 16:07:00|||||||||1
1722269240000|2024-07-29 16:07:20|||||||||3
1722269250000|2024-07-29 16:07:30|||||||||10
1722269260000|2024-07-29 16:07:40|||||||||1
1722269280000|2024-07-29 16:08:00|||||||||2
1722269290000|2024-07-29 16:08:10|||||||||1
1722269300000|2024-07-29 16:08:20|||||||||3
1722269310000|2024-07-29 16:08:30|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|4
1722269320000|2024-07-29 16:08:40|||||||||1
1722269340000|2024-07-29 16:09:00|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|20
1722269350000|2024-07-29 16:09:10|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|1
1722269360000|2024-07-29 16:09:20|||||||||1
1722269370000|2024-07-29 16:09:30|||||||||1
1722269380000|2024-07-29 16:09:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722269390000|2024-07-29 16:09:50|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|1
1722269400000|2024-07-29 16:10:00|||||||||360
1722269410000|2024-07-29 16:10:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|3
1722269420000|2024-07-29 16:10:20|||||||||1
1722269430000|2024-07-29 16:10:30|||||||||1
1722269440000|2024-07-29 16:10:40|||||||||2
1722269450000|2024-07-29 16:10:50|||||||||4
1722269460000|2024-07-29 16:11:00|||||||||7
1722269470000|2024-07-29 16:11:10|||||||||8
1722269480000|2024-07-29 16:11:20|||||||||2
1722269490000|2024-07-29 16:11:30|||||||||2
1722269500000|2024-07-29 16:11:40|||||||||2
1722269510000|2024-07-29 16:11:50|||||||||1
1722269520000|2024-07-29 16:12:00|||||||||2
1722269530000|2024-07-29 16:12:10|||||||||2
1722269540000|2024-07-29 16:12:20|||||||||2
1722269550000|2024-07-29 16:12:30|||||||||2
1722269560000|2024-07-29 16:12:40|||||||||3
1722269570000|2024-07-29 16:12:50|||||||||3
1722269580000|2024-07-29 16:13:00|||||||||2
1722269590000|2024-07-29 16:13:10|||||||||3
1722269600000|2024-07-29 16:13:20|||||||||1
1722269610000|2024-07-29 16:13:30|||||||||1
1722269620000|2024-07-29 16:13:40|||||||||3
1722269630000|2024-07-29 16:13:50|||||||||10
1722269640000|2024-07-29 16:14:00|||||||||11
1722269650000|2024-07-29 16:14:10|||||||||42
1722269660000|2024-07-29 16:14:20|||||||||1
1722269670000|2024-07-29 16:14:30|||||||||2
1722269680000|2024-07-29 16:14:40|||||||||2
1722269690000|2024-07-29 16:14:50|||||||||4
1722269700000|2024-07-29 16:15:00|||||||||4
1722269710000|2024-07-29 16:15:10|||||||||5
1722269720000|2024-07-29 16:15:20|||||||||4
1722269730000|2024-07-29 16:15:30|||||||||4
1722269740000|2024-07-29 16:15:40|||||||||4
1722269750000|2024-07-29 16:15:50|||||||||2
1722269760000|2024-07-29 16:16:00|||||||||5
1722269770000|2024-07-29 16:16:10|||||||||3
1722269780000|2024-07-29 16:16:20|||||||||5
1722269790000|2024-07-29 16:16:30|||||||||6
1722269800000|2024-07-29 16:16:40|||||||||5
1722269810000|2024-07-29 16:16:50|||||||||8
1722269820000|2024-07-29 16:17:00|||||||||5
1722269830000|2024-07-29 16:17:10|||||||||3
1722269840000|2024-07-29 16:17:20|||||||||4
1722269850000|2024-07-29 16:17:30|||||||||4
1722269860000|2024-07-29 16:17:40|||||||||6
1722269870000|2024-07-29 16:17:50|||||||||8
1722269880000|2024-07-29 16:18:00|||||||||7
1722269890000|2024-07-29 16:18:10|||||||||5
1722269900000|2024-07-29 16:18:20|||||||||4
1722269910000|2024-07-29 16:18:30|||||||||4
1722269920000|2024-07-29 16:18:40|||||||||4
1722269930000|2024-07-29 16:18:50|||||||||5
1722269940000|2024-07-29 16:19:00|||||||||4
1722269950000|2024-07-29 16:19:10|||||||||5
1722269960000|2024-07-29 16:19:20|||||||||5
1722269970000|2024-07-29 16:19:30|||||||||6
1722269980000|2024-07-29 16:19:40|||||||||3
1722269990000|2024-07-29 16:19:50|||||||||8
1722270000000|2024-07-29 16:20:00|||||||||6
1722270010000|2024-07-29 16:20:10|||||||||3
1722270020000|2024-07-29 16:20:20|||||||||2
1722270030000|2024-07-29 16:20:30|||||||||5
1722270040000|2024-07-29 16:20:40|||||||||7
1722270050000|2024-07-29 16:20:50|||||||||5
1722270060000|2024-07-29 16:21:00|||||||||3
1722270070000|2024-07-29 16:21:10|||||||||14
1722270080000|2024-07-29 16:21:20|||||||||4
1722270090000|2024-07-29 16:21:30|||||||||5
1722270100000|2024-07-29 16:21:40|||||||||6
1722270110000|2024-07-29 16:21:50|||||||||6
1722270120000|2024-07-29 16:22:00|||||||||9
1722270130000|2024-07-29 16:22:10|||||||||4
1722270140000|2024-07-29 16:22:20|||||||||6
1722270150000|2024-07-29 16:22:30|||||||||4
1722270160000|2024-07-29 16:22:40|||||||||3
1722270170000|2024-07-29 16:22:50|||||||||7
1722270180000|2024-07-29 16:23:00|||||||||3
1722270190000|2024-07-29 16:23:10|||||||||4
1722270200000|2024-07-29 16:23:20|||||||||3
1722270210000|2024-07-29 16:23:30|||||||||5
1722270220000|2024-07-29 16:23:40|||||||||5
1722270230000|2024-07-29 16:23:50|||||||||4
1722270240000|2024-07-29 16:24:00|||||||||6
1722270250000|2024-07-29 16:24:10|||||||||6
1722270260000|2024-07-29 16:24:20|||||||||5
1722270270000|2024-07-29 16:24:30|||||||||6
1722270280000|2024-07-29 16:24:40|||||||||3
1722270290000|2024-07-29 16:24:50|||||||||9
1722270300000|2024-07-29 16:25:00|||||||||193
1722270310000|2024-07-29 16:25:10|||||||||22
1722270320000|2024-07-29 16:25:20|16.2|16.04|16.22|16.06|16.22|16.06|16.2|16.04|5
1722270330000|2024-07-29 16:25:30|||||||||2
1722270340000|2024-07-29 16:25:40|||||||||7
1722270350000|2024-07-29 16:25:50|||||||||4
1722270360000|2024-07-29 16:26:00|||||||||2
1722270370000|2024-07-29 16:26:10|||||||||6
1722270380000|2024-07-29 16:26:20|||||||||1
1722270390000|2024-07-29 16:26:30|||||||||4
1722270400000|2024-07-29 16:26:40|||||||||4
1722270410000|2024-07-29 16:26:50|||||||||4
1722270420000|2024-07-29 16:27:00|||||||||2
1722270430000|2024-07-29 16:27:10|||||||||4
1722270440000|2024-07-29 16:27:20|||||||||26
1722270450000|2024-07-29 16:27:30|||||||||1
1722270460000|2024-07-29 16:27:40|||||||||30
1722270470000|2024-07-29 16:27:50|||||||||5
1722270480000|2024-07-29 16:28:00|||||||||4
1722270490000|2024-07-29 16:28:10|||||||||4
1722270500000|2024-07-29 16:28:20|||||||||2
1722270510000|2024-07-29 16:28:30|||||||||2
1722270520000|2024-07-29 16:28:40|||||||||5
1722270530000|2024-07-29 16:28:50|||||||||7
1722270540000|2024-07-29 16:29:00|||||||||2
1722270550000|2024-07-29 16:29:10|||||||||3
1722270560000|2024-07-29 16:29:20|||||||||3
1722270570000|2024-07-29 16:29:30|||||||||4
1722270580000|2024-07-29 16:29:40|||||||||3
1722270590000|2024-07-29 16:29:50|||||||||6
1722270600000|2024-07-29 16:30:00|||||||||13
1722270610000|2024-07-29 16:30:10|||||||||16
1722270620000|2024-07-29 16:30:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|150
1722270630000|2024-07-29 16:30:30|||||||||7
1722270640000|2024-07-29 16:30:40|||||||||5
1722270650000|2024-07-29 16:30:50|||||||||12
1722270660000|2024-07-29 16:31:00|||||||||6
1722270670000|2024-07-29 16:31:10|||||||||3
1722270680000|2024-07-29 16:31:20|||||||||1
1722270690000|2024-07-29 16:31:30|||||||||2
1722270700000|2024-07-29 16:31:40|||||||||4
1722270710000|2024-07-29 16:31:50|||||||||4
1722270720000|2024-07-29 16:32:00|||||||||2
1722270730000|2024-07-29 16:32:10|||||||||3
1722270740000|2024-07-29 16:32:20|||||||||2
1722270750000|2024-07-29 16:32:30|||||||||2
1722270760000|2024-07-29 16:32:40|||||||||4
1722270770000|2024-07-29 16:32:50|||||||||5
1722270780000|2024-07-29 16:33:00|||||||||1
1722270790000|2024-07-29 16:33:10|||||||||3
1722270800000|2024-07-29 16:33:20|||||||||4
1722270810000|2024-07-29 16:33:30|||||||||1
1722270820000|2024-07-29 16:33:40|||||||||9
1722270830000|2024-07-29 16:33:50|||||||||4
1722270840000|2024-07-29 16:34:00|||||||||2
1722270850000|2024-07-29 16:34:10|||||||||2
1722270860000|2024-07-29 16:34:20|||||||||4
1722270870000|2024-07-29 16:34:30|||||||||4
1722270880000|2024-07-29 16:34:40|||||||||3
1722270890000|2024-07-29 16:34:50|||||||||4
1722270900000|2024-07-29 16:35:00|||||||||3
1722270910000|2024-07-29 16:35:10|||||||||3
1722270920000|2024-07-29 16:35:20|||||||||3
1722270930000|2024-07-29 16:35:30|||||||||6
1722270940000|2024-07-29 16:35:40|||||||||4
1722270950000|2024-07-29 16:35:50|||||||||7
1722270960000|2024-07-29 16:36:00|||||||||5
1722270970000|2024-07-29 16:36:10|||||||||10
1722270980000|2024-07-29 16:36:20|||||||||2
1722270990000|2024-07-29 16:36:30|||||||||3
1722271000000|2024-07-29 16:36:40|||||||||4
1722271010000|2024-07-29 16:36:50|||||||||9
1722271020000|2024-07-29 16:37:00|||||||||1
1722271030000|2024-07-29 16:37:10|||||||||3
1722271040000|2024-07-29 16:37:20|||||||||9
1722271050000|2024-07-29 16:37:30|||||||||1
1722271060000|2024-07-29 16:37:40|||||||||25
1722271070000|2024-07-29 16:37:50|||||||||5
1722271080000|2024-07-29 16:38:00|||||||||4
1722271090000|2024-07-29 16:38:10|||||||||3
1722271100000|2024-07-29 16:38:20|||||||||3
1722271110000|2024-07-29 16:38:30|||||||||4
1722271120000|2024-07-29 16:38:40|||||||||3
1722271130000|2024-07-29 16:38:50|||||||||5
1722271140000|2024-07-29 16:39:00|||||||||1
1722271150000|2024-07-29 16:39:10|||||||||6
1722271160000|2024-07-29 16:39:20|||||||||1
1722271170000|2024-07-29 16:39:30|||||||||4
1722271180000|2024-07-29 16:39:40|||||||||5
1722271190000|2024-07-29 16:39:50|||||||||6
1722271200000|2024-07-29 16:40:00|||||||||3
1722271210000|2024-07-29 16:40:10|||||||||2
1722271220000|2024-07-29 16:40:20|||||||||4
1722271230000|2024-07-29 16:40:30|||||||||6
1722271240000|2024-07-29 16:40:40|||||||||3
1722271250000|2024-07-29 16:40:50|||||||||7
1722271260000|2024-07-29 16:41:00|||||||||2
1722271270000|2024-07-29 16:41:10|||||||||3
1722271280000|2024-07-29 16:41:20|||||||||2
1722271290000|2024-07-29 16:41:30|||||||||3
1722271300000|2024-07-29 16:41:40|||||||||6
1722271310000|2024-07-29 16:41:50|||||||||6
1722271320000|2024-07-29 16:42:00|||||||||4
1722271330000|2024-07-29 16:42:10|||||||||6
1722271340000|2024-07-29 16:42:20|||||||||3
1722271350000|2024-07-29 16:42:30|||||||||3
1722271360000|2024-07-29 16:42:40|||||||||4
1722271370000|2024-07-29 16:42:50|||||||||4
1722271380000|2024-07-29 16:43:00|||||||||4
1722271390000|2024-07-29 16:43:10|||||||||2
1722271400000|2024-07-29 16:43:20|||||||||5
1722271410000|2024-07-29 16:43:30|||||||||3
1722271420000|2024-07-29 16:43:40|||||||||3
1722271430000|2024-07-29 16:43:50|||||||||5
1722271440000|2024-07-29 16:44:00|||||||||7
1722271450000|2024-07-29 16:44:10|||||||||58
1722271460000|2024-07-29 16:44:20|||||||||17
1722271470000|2024-07-29 16:44:30|||||||||14
1722271480000|2024-07-29 16:44:40|||||||||13
1722271490000|2024-07-29 16:44:50|||||||||10
1722271500000|2024-07-29 16:45:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1722271510000|2024-07-29 16:45:10|||||||||13
1722271520000|2024-07-29 16:45:20|||||||||3
1722271530000|2024-07-29 16:45:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|97
1722271540000|2024-07-29 16:45:40|||||||||2
1722271560000|2024-07-29 16:46:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|287
1722271570000|2024-07-29 16:46:10|||||||||1
1722271580000|2024-07-29 16:46:20|||||||||1
1722271590000|2024-07-29 16:46:30|||||||||2
1722271600000|2024-07-29 16:46:40|||||||||1
1722271610000|2024-07-29 16:46:50|||||||||2
1722271620000|2024-07-29 16:47:00|||||||||1
1722271640000|2024-07-29 16:47:20|||||||||2
1722271670000|2024-07-29 16:47:50|||||||||2
1722271680000|2024-07-29 16:48:00|||||||||1
1722271700000|2024-07-29 16:48:20|||||||||2
1722271710000|2024-07-29 16:48:30|||||||||3
1722271730000|2024-07-29 16:48:50|||||||||1
1722271740000|2024-07-29 16:49:00|||||||||2
1722271760000|2024-07-29 16:49:20|||||||||2
1722271770000|2024-07-29 16:49:30|||||||||2
1722271790000|2024-07-29 16:49:50|||||||||3
1722271800000|2024-07-29 16:50:00|||||||||29
1722271810000|2024-07-29 16:50:10|||||||||2
1722271820000|2024-07-29 16:50:20|||||||||1
1722271830000|2024-07-29 16:50:30|||||||||24
1722271840000|2024-07-29 16:50:40|||||||||2
1722271850000|2024-07-29 16:50:50|||||||||1
1722271870000|2024-07-29 16:51:10|16.2|16.04|16.17|16.01|16.2|16.04|16.17|16.01|9
1722271880000|2024-07-29 16:51:20|||||||||3
1722271900000|2024-07-29 16:51:40|||||||||1
1722271910000|2024-07-29 16:51:50|16.2|16.04|16.22|16.06|16.22|16.06|16.2|16.04|12
1722271920000|2024-07-29 16:52:00|||||||||1
1722271930000|2024-07-29 16:52:10|16.2|16.04|16.17|16.01|16.2|16.04|16.17|16.01|177
1722271940000|2024-07-29 16:52:20|||||||||1
1722271950000|2024-07-29 16:52:30|||||||||1
1722271970000|2024-07-29 16:52:50|||||||||1
1722271980000|2024-07-29 16:53:00|||||||||1
1722271990000|2024-07-29 16:53:10|||||||||1
1722272000000|2024-07-29 16:53:20|||||||||2
1722272010000|2024-07-29 16:53:30|||||||||1
1722272030000|2024-07-29 16:53:50|||||||||1
1722272050000|2024-07-29 16:54:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|3
1722272060000|2024-07-29 16:54:20|||||||||1
1722272070000|2024-07-29 16:54:30|||||||||1
1722272080000|2024-07-29 16:54:40|||||||||4
1722272090000|2024-07-29 16:54:50|||||||||5
1722272100000|2024-07-29 16:55:00|||||||||2
1722272120000|2024-07-29 16:55:20|||||||||1
1722272150000|2024-07-29 16:55:50|||||||||1
1722272170000|2024-07-29 16:56:10|||||||||1
1722272180000|2024-07-29 16:56:20|||||||||1
1722272190000|2024-07-29 16:56:30|||||||||1
1722272200000|2024-07-29 16:56:40|||||||||1
1722272210000|2024-07-29 16:56:50|||||||||2
1722272230000|2024-07-29 16:57:10|||||||||1
1722272240000|2024-07-29 16:57:20|||||||||3
1722272250000|2024-07-29 16:57:30|||||||||1
1722272260000|2024-07-29 16:57:40|||||||||1
1722272270000|2024-07-29 16:57:50|||||||||2
1722272280000|2024-07-29 16:58:00|||||||||2
1722272290000|2024-07-29 16:58:10|||||||||1
1722272300000|2024-07-29 16:58:20|||||||||3
1722272310000|2024-07-29 16:58:30|||||||||1
1722272330000|2024-07-29 16:58:50|||||||||1
1722272340000|2024-07-29 16:59:00|||||||||2
1722272360000|2024-07-29 16:59:20|||||||||2
1722272370000|2024-07-29 16:59:30|||||||||10
1722272380000|2024-07-29 16:59:40|||||||||1
1722272390000|2024-07-29 16:59:50|||||||||6
1722272400000|2024-07-29 17:00:00|||||||||2
1722272410000|2024-07-29 17:00:10|||||||||25
1722272420000|2024-07-29 17:00:20|||||||||1
1722272430000|2024-07-29 17:00:30|||||||||1
1722272440000|2024-07-29 17:00:40|||||||||4
1722272450000|2024-07-29 17:00:50|||||||||2
1722272460000|2024-07-29 17:01:00|||||||||1
1722272480000|2024-07-29 17:01:20|||||||||2
1722272490000|2024-07-29 17:01:30|||||||||2
1722272500000|2024-07-29 17:01:40|||||||||2
1722272510000|2024-07-29 17:01:50|||||||||5
1722272520000|2024-07-29 17:02:00|||||||||3
1722272530000|2024-07-29 17:02:10|||||||||1
1722272540000|2024-07-29 17:02:20|||||||||2
1722272550000|2024-07-29 17:02:30|||||||||3
1722272560000|2024-07-29 17:02:40|||||||||1
1722272570000|2024-07-29 17:02:50|||||||||1
1722272580000|2024-07-29 17:03:00|||||||||2
1722272590000|2024-07-29 17:03:10|||||||||4
1722272600000|2024-07-29 17:03:20|||||||||3
1722272610000|2024-07-29 17:03:30|||||||||3
1722272620000|2024-07-29 17:03:40|||||||||1
1722272630000|2024-07-29 17:03:50|||||||||4
1722272640000|2024-07-29 17:04:00|||||||||1
1722272650000|2024-07-29 17:04:10|||||||||8
1722272660000|2024-07-29 17:04:20|||||||||3
1722272670000|2024-07-29 17:04:30|||||||||4
1722272680000|2024-07-29 17:04:40|||||||||1
1722272690000|2024-07-29 17:04:50|||||||||6
1722272700000|2024-07-29 17:05:00|||||||||2
1722272710000|2024-07-29 17:05:10|||||||||1
1722272720000|2024-07-29 17:05:20|||||||||2
1722272730000|2024-07-29 17:05:30|||||||||2
1722272740000|2024-07-29 17:05:40|||||||||3
1722272750000|2024-07-29 17:05:50|||||||||1
1722272760000|2024-07-29 17:06:00|||||||||2
1722272780000|2024-07-29 17:06:20|||||||||4
1722272790000|2024-07-29 17:06:30|||||||||4
1722272800000|2024-07-29 17:06:40|||||||||1
1722272810000|2024-07-29 17:06:50|||||||||3
1722272820000|2024-07-29 17:07:00|||||||||3
1722272840000|2024-07-29 17:07:20|||||||||1
1722272850000|2024-07-29 17:07:30|||||||||27
1722272870000|2024-07-29 17:07:50|||||||||1
1722272880000|2024-07-29 17:08:00|||||||||4
1722272890000|2024-07-29 17:08:10|||||||||5
1722272900000|2024-07-29 17:08:20|||||||||10
1722272910000|2024-07-29 17:08:30|||||||||8
1722272920000|2024-07-29 17:08:40|||||||||2
1722272930000|2024-07-29 17:08:50|||||||||1
1722272940000|2024-07-29 17:09:00|||||||||26
1722272950000|2024-07-29 17:09:10|||||||||1
1722272960000|2024-07-29 17:09:20|||||||||2
1722272970000|2024-07-29 17:09:30|||||||||3
1722272980000|2024-07-29 17:09:40|||||||||1
1722272990000|2024-07-29 17:09:50|||||||||7
1722273000000|2024-07-29 17:10:00|||||||||3
1722273030000|2024-07-29 17:10:30|||||||||3
1722273040000|2024-07-29 17:10:40|||||||||1
1722273050000|2024-07-29 17:10:50|||||||||2
1722273060000|2024-07-29 17:11:00|||||||||6
1722273070000|2024-07-29 17:11:10|||||||||2
1722273090000|2024-07-29 17:11:30|||||||||3
1722273100000|2024-07-29 17:11:40|||||||||28
1722273110000|2024-07-29 17:11:50|16.09|15.93|16.12|15.96|16.12|15.96|16.09|15.93|456
1722273120000|2024-07-29 17:12:00|||||||||14
1722273130000|2024-07-29 17:12:10|||||||||3
1722273140000|2024-07-29 17:12:20|16.09|15.93|16.07|15.91|16.09|15.93|16.07|15.91|90
1722273150000|2024-07-29 17:12:30|||||||||3
1722273180000|2024-07-29 17:13:00|||||||||23
1722273190000|2024-07-29 17:13:10|||||||||2
1722273200000|2024-07-29 17:13:20|||||||||1
1722273210000|2024-07-29 17:13:30|||||||||8
1722273220000|2024-07-29 17:13:40|||||||||7
1722273230000|2024-07-29 17:13:50|||||||||1
1722273240000|2024-07-29 17:14:00|||||||||10
1722273250000|2024-07-29 17:14:10|||||||||2
1722273270000|2024-07-29 17:14:30|||||||||3
1722273280000|2024-07-29 17:14:40|||||||||3
1722273290000|2024-07-29 17:14:50|16.1|15.94|16.12|15.96|16.12|15.96|16.07|15.91|45
1722273300000|2024-07-29 17:15:00|||||||||13
1722273310000|2024-07-29 17:15:10|||||||||5
1722273330000|2024-07-29 17:15:30|||||||||2
1722273350000|2024-07-29 17:15:50|||||||||1
1722273360000|2024-07-29 17:16:00|||||||||1
1722273370000|2024-07-29 17:16:10|||||||||3
1722273390000|2024-07-29 17:16:30|||||||||3
1722273410000|2024-07-29 17:16:50|||||||||7
1722273420000|2024-07-29 17:17:00|||||||||5
1722273430000|2024-07-29 17:17:10|||||||||24
1722273460000|2024-07-29 17:17:40|||||||||2
1722273470000|2024-07-29 17:17:50|||||||||30
1722273490000|2024-07-29 17:18:10|16.09|15.93|16.12|15.96|16.12|15.96|16.09|15.93|83
1722273520000|2024-07-29 17:18:40|||||||||5
1722273530000|2024-07-29 17:18:50|||||||||5
1722273550000|2024-07-29 17:19:10|||||||||3
1722273570000|2024-07-29 17:19:30|||||||||1
1722273580000|2024-07-29 17:19:40|||||||||1
1722273590000|2024-07-29 17:19:50|||||||||18
1722273610000|2024-07-29 17:20:10|||||||||3
1722273640000|2024-07-29 17:20:40|||||||||1
1722273650000|2024-07-29 17:20:50|||||||||7
1722273670000|2024-07-29 17:21:10|||||||||3
1722273680000|2024-07-29 17:21:20|||||||||2
1722273700000|2024-07-29 17:21:40|||||||||1
1722273710000|2024-07-29 17:21:50|||||||||6
1722273720000|2024-07-29 17:22:00|||||||||10
1722273730000|2024-07-29 17:22:10|||||||||4
1722273760000|2024-07-29 17:22:40|||||||||2
1722273770000|2024-07-29 17:22:50|||||||||5
1722273790000|2024-07-29 17:23:10|||||||||2
1722273800000|2024-07-29 17:23:20|||||||||3
1722273810000|2024-07-29 17:23:30|||||||||1
1722273820000|2024-07-29 17:23:40|||||||||1
1722273830000|2024-07-29 17:23:50|||||||||6
1722273840000|2024-07-29 17:24:00|||||||||2
1722273850000|2024-07-29 17:24:10|||||||||1
1722273870000|2024-07-29 17:24:30|||||||||1
1722273880000|2024-07-29 17:24:40|||||||||2
1722273890000|2024-07-29 17:24:50|||||||||7
1722273900000|2024-07-29 17:25:00|||||||||3
1722273910000|2024-07-29 17:25:10|||||||||3
1722273920000|2024-07-29 17:25:20|||||||||1
1722273930000|2024-07-29 17:25:30|||||||||2
1722273940000|2024-07-29 17:25:40|||||||||5
1722273950000|2024-07-29 17:25:50|||||||||7
1722273960000|2024-07-29 17:26:00|||||||||1
1722273970000|2024-07-29 17:26:10|||||||||4
1722273980000|2024-07-29 17:26:20|||||||||1
1722273990000|2024-07-29 17:26:30|||||||||4
1722274000000|2024-07-29 17:26:40|||||||||3
1722274010000|2024-07-29 17:26:50|||||||||7
1722274020000|2024-07-29 17:27:00|||||||||2
1722274030000|2024-07-29 17:27:10|||||||||4
1722274040000|2024-07-29 17:27:20|||||||||1
1722274050000|2024-07-29 17:27:30|||||||||3
1722274060000|2024-07-29 17:27:40|||||||||2
1722274070000|2024-07-29 17:27:50|||||||||6
1722274080000|2024-07-29 17:28:00|||||||||3
1722274090000|2024-07-29 17:28:10|||||||||2
1722274100000|2024-07-29 17:28:20|||||||||2
1722274110000|2024-07-29 17:28:30|||||||||3
1722274120000|2024-07-29 17:28:40|||||||||3
1722274130000|2024-07-29 17:28:50|||||||||7
1722274140000|2024-07-29 17:29:00|||||||||3
1722274150000|2024-07-29 17:29:10|||||||||2
1722274160000|2024-07-29 17:29:20|||||||||2
1722274170000|2024-07-29 17:29:30|||||||||4
1722274180000|2024-07-29 17:29:40|||||||||8
1722274190000|2024-07-29 17:29:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1722274200000|2024-07-29 17:30:00|||||||||3
1722274210000|2024-07-29 17:30:10|||||||||2
1722274220000|2024-07-29 17:30:20|||||||||2
1722274230000|2024-07-29 17:30:30|||||||||2
1722274240000|2024-07-29 17:30:40|16.2|16.04|16.17|16.01|16.22|16.06|16.17|16.01|44
1722274250000|2024-07-29 17:30:50|16.2|16.04|16.17|16.01|16.2|16.04|16.17|16.01|56
1722274260000|2024-07-29 17:31:00|||||||||2
1722274270000|2024-07-29 17:31:10|||||||||6
1722274280000|2024-07-29 17:31:20|||||||||61
1722274290000|2024-07-29 17:31:30|||||||||7
1722274300000|2024-07-29 17:31:40|||||||||3
1722274310000|2024-07-29 17:31:50|||||||||8
1722274320000|2024-07-29 17:32:00|||||||||19
1722274330000|2024-07-29 17:32:10|||||||||4
1722274340000|2024-07-29 17:32:20|||||||||10
1722274350000|2024-07-29 17:32:30|||||||||6
1722274360000|2024-07-29 17:32:40|||||||||5
1722274370000|2024-07-29 17:32:50|||||||||9
1722274380000|2024-07-29 17:33:00|||||||||5
1722274390000|2024-07-29 17:33:10|||||||||9
1722274400000|2024-07-29 17:33:20|||||||||11
1722274410000|2024-07-29 17:33:30|||||||||10
1722274420000|2024-07-29 17:33:40|||||||||9
1722274430000|2024-07-29 17:33:50|||||||||13
1722274440000|2024-07-29 17:34:00|||||||||15
1722274450000|2024-07-29 17:34:10|||||||||13
1722274460000|2024-07-29 17:34:20|||||||||12
1722274470000|2024-07-29 17:34:30|||||||||15
1722274480000|2024-07-29 17:34:40|||||||||11
1722274490000|2024-07-29 17:34:50|||||||||23
1722274500000|2024-07-29 17:35:00|||||||||11
1722274510000|2024-07-29 17:35:10|||||||||18
1722274520000|2024-07-29 17:35:20|||||||||11
1722274530000|2024-07-29 17:35:30|||||||||32
1722274540000|2024-07-29 17:35:40|||||||||12
1722274550000|2024-07-29 17:35:50|||||||||13
1722274560000|2024-07-29 17:36:00|||||||||11
1722274570000|2024-07-29 17:36:10|||||||||7
1722274580000|2024-07-29 17:36:20|||||||||13
1722274590000|2024-07-29 17:36:30|||||||||9
1722274600000|2024-07-29 17:36:40|||||||||7
1722274610000|2024-07-29 17:36:50|||||||||15
1722274620000|2024-07-29 17:37:00|||||||||11
1722274630000|2024-07-29 17:37:10|||||||||10
1722274640000|2024-07-29 17:37:20|||||||||7
1722274650000|2024-07-29 17:37:30|||||||||8
1722274660000|2024-07-29 17:37:40|||||||||7
1722274670000|2024-07-29 17:37:50|||||||||20
1722274680000|2024-07-29 17:38:00|||||||||7
1722274690000|2024-07-29 17:38:10|||||||||8
1722274700000|2024-07-29 17:38:20|||||||||9
1722274710000|2024-07-29 17:38:30|||||||||9
1722274720000|2024-07-29 17:38:40|||||||||6
1722274730000|2024-07-29 17:38:50|||||||||23
1722274740000|2024-07-29 17:39:00|||||||||21
1722274750000|2024-07-29 17:39:10|||||||||15
1722274760000|2024-07-29 17:39:20|||||||||18
1722274770000|2024-07-29 17:39:30|||||||||9
1722274780000|2024-07-29 17:39:40|||||||||8
1722274790000|2024-07-29 17:39:50|||||||||19
1722274800000|2024-07-29 17:40:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|13
1722274810000|2024-07-29 17:40:10|||||||||5
1722274820000|2024-07-29 17:40:20|||||||||50
1722274830000|2024-07-29 17:40:30|||||||||2
1722274840000|2024-07-29 17:40:40|||||||||1
1722274850000|2024-07-29 17:40:50|||||||||8
1722274860000|2024-07-29 17:41:00|||||||||1
1722274870000|2024-07-29 17:41:10|||||||||4
1722274880000|2024-07-29 17:41:20|||||||||1
1722274890000|2024-07-29 17:41:30|||||||||3
1722274900000|2024-07-29 17:41:40|||||||||3
1722274910000|2024-07-29 17:41:50|||||||||7
1722274920000|2024-07-29 17:42:00|||||||||17
1722274930000|2024-07-29 17:42:10|||||||||25
1722274940000|2024-07-29 17:42:20|||||||||7
1722274950000|2024-07-29 17:42:30|||||||||2
1722274960000|2024-07-29 17:42:40|||||||||2
1722274970000|2024-07-29 17:42:50|||||||||6
1722274980000|2024-07-29 17:43:00|||||||||1
1722274990000|2024-07-29 17:43:10|||||||||2
1722275000000|2024-07-29 17:43:20|||||||||1
1722275010000|2024-07-29 17:43:30|||||||||1
1722275020000|2024-07-29 17:43:40|||||||||1
1722275030000|2024-07-29 17:43:50|||||||||9
1722275040000|2024-07-29 17:44:00|||||||||1
1722275050000|2024-07-29 17:44:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|152
1722275070000|2024-07-29 17:44:30|||||||||2
1722275090000|2024-07-29 17:44:50|||||||||2
1722275110000|2024-07-29 17:45:10|||||||||67
1722275120000|2024-07-29 17:45:20|||||||||3
1722275140000|2024-07-29 17:45:40|||||||||5
1722275150000|2024-07-29 17:45:50|||||||||8
1722275160000|2024-07-29 17:46:00|||||||||2
1722275170000|2024-07-29 17:46:10|||||||||1
1722275180000|2024-07-29 17:46:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|127
1722275200000|2024-07-29 17:46:40|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|60
1722275210000|2024-07-29 17:46:50|||||||||6
1722275230000|2024-07-29 17:47:10|||||||||1
1722275240000|2024-07-29 17:47:20|||||||||3
1722275260000|2024-07-29 17:47:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|1
1722275270000|2024-07-29 17:47:50|||||||||1
1722275280000|2024-07-29 17:48:00|||||||||2
1722275290000|2024-07-29 17:48:10|||||||||2
1722275300000|2024-07-29 17:48:20|||||||||2
1722275320000|2024-07-29 17:48:40|||||||||1
1722275330000|2024-07-29 17:48:50|||||||||3
1722275340000|2024-07-29 17:49:00|||||||||1
1722275360000|2024-07-29 17:49:20|||||||||2
1722275370000|2024-07-29 17:49:30|||||||||2
1722275380000|2024-07-29 17:49:40|||||||||1
1722275390000|2024-07-29 17:49:50|||||||||2
1722275400000|2024-07-29 17:50:00|||||||||2
1722275410000|2024-07-29 17:50:10|||||||||6
1722275420000|2024-07-29 17:50:20|||||||||2
1722275430000|2024-07-29 17:50:30|||||||||1
1722275450000|2024-07-29 17:50:50|||||||||12
1722275460000|2024-07-29 17:51:00|||||||||5
1722275470000|2024-07-29 17:51:10|||||||||6
1722275480000|2024-07-29 17:51:20|||||||||3
1722275490000|2024-07-29 17:51:30|||||||||5
1722275500000|2024-07-29 17:51:40|||||||||1
1722275510000|2024-07-29 17:51:50|||||||||5
1722275530000|2024-07-29 17:52:10|16.12|15.96|16.17|16.01|16.17|16.01|16.12|15.96|82
1722275540000|2024-07-29 17:52:20|||||||||3
1722275560000|2024-07-29 17:52:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|43
1722275570000|2024-07-29 17:52:50|||||||||11
1722275580000|2024-07-29 17:53:00|||||||||1
1722275590000|2024-07-29 17:53:10|||||||||1
1722275600000|2024-07-29 17:53:20|||||||||2
1722275610000|2024-07-29 17:53:30|||||||||1
1722275630000|2024-07-29 17:53:50|||||||||5
1722275640000|2024-07-29 17:54:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|31
1722275650000|2024-07-29 17:54:10|||||||||1
1722275660000|2024-07-29 17:54:20|||||||||5
1722275680000|2024-07-29 17:54:40|||||||||4
1722275690000|2024-07-29 17:54:50|||||||||2
1722275700000|2024-07-29 17:55:00|||||||||1
1722275710000|2024-07-29 17:55:10|||||||||52
1722275720000|2024-07-29 17:55:20|||||||||2
1722275740000|2024-07-29 17:55:40|||||||||6
1722275750000|2024-07-29 17:55:50|||||||||26
1722275760000|2024-07-29 17:56:00|||||||||1
1722275780000|2024-07-29 17:56:20|||||||||7
1722275790000|2024-07-29 17:56:30|||||||||3
1722275800000|2024-07-29 17:56:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|12
1722275810000|2024-07-29 17:56:50|||||||||26
1722275820000|2024-07-29 17:57:00|||||||||3
1722275830000|2024-07-29 17:57:10|||||||||2
1722275840000|2024-07-29 17:57:20|||||||||3
1722275860000|2024-07-29 17:57:40|||||||||10
1722275870000|2024-07-29 17:57:50|||||||||7
1722275880000|2024-07-29 17:58:00|||||||||1
1722275890000|2024-07-29 17:58:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|23
1722275900000|2024-07-29 17:58:20|||||||||76
1722275910000|2024-07-29 17:58:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|5
1722275920000|2024-07-29 17:58:40|16.17|16.01|16.17|16.01|16.17|16.01|16.14|15.98|61
1722275930000|2024-07-29 17:58:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|3
1722275960000|2024-07-29 17:59:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|5
1722275970000|2024-07-29 17:59:30|||||||||2
1722275990000|2024-07-29 17:59:50|||||||||4
1722276000000|2024-07-29 18:00:00|16.14|15.98|16.14|15.98|16.17|16.01|16.14|15.98|66
1722276010000|2024-07-29 18:00:10|16.17|16.01|16.14|15.98|16.17|16.01|16.14|15.98|8
1722276020000|2024-07-29 18:00:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|3
1722276040000|2024-07-29 18:00:40|16.14|15.98|16.17|16.01|16.17|16.01|16.14|15.98|7
1722276080000|2024-07-29 18:01:20|||||||||1
1722276100000|2024-07-29 18:01:40|16.14|15.98|16.17|16.01|16.17|16.01|16.12|15.96|17
1722276120000|2024-07-29 18:02:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|6
1722276130000|2024-07-29 18:02:10|||||||||1
1722276140000|2024-07-29 18:02:20|||||||||3
1722276160000|2024-07-29 18:02:40|||||||||1
1722276170000|2024-07-29 18:02:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|7
1722276180000|2024-07-29 18:03:00|||||||||8
1722276190000|2024-07-29 18:03:10|||||||||4
1722276200000|2024-07-29 18:03:20|||||||||2
1722276210000|2024-07-29 18:03:30|||||||||2
1722276220000|2024-07-29 18:03:40|||||||||1
1722276230000|2024-07-29 18:03:50|||||||||4
1722276250000|2024-07-29 18:04:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|8
1722276260000|2024-07-29 18:04:20|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|11
1722276270000|2024-07-29 18:04:30|||||||||23
1722276280000|2024-07-29 18:04:40|||||||||1
1722276290000|2024-07-29 18:04:50|||||||||5
1722276310000|2024-07-29 18:05:10|||||||||8
1722276320000|2024-07-29 18:05:20|||||||||3
1722276330000|2024-07-29 18:05:30|||||||||2
1722276340000|2024-07-29 18:05:40|||||||||1
1722276350000|2024-07-29 18:05:50|||||||||4
1722276360000|2024-07-29 18:06:00|||||||||2
1722276380000|2024-07-29 18:06:20|||||||||11
1722276390000|2024-07-29 18:06:30|||||||||3
1722276410000|2024-07-29 18:06:50|||||||||3
1722276420000|2024-07-29 18:07:00|||||||||12
1722276440000|2024-07-29 18:07:20|||||||||4
1722276450000|2024-07-29 18:07:30|||||||||1
1722276460000|2024-07-29 18:07:40|||||||||1
1722276470000|2024-07-29 18:07:50|||||||||3
1722276480000|2024-07-29 18:08:00|||||||||12
1722276490000|2024-07-29 18:08:10|||||||||1
1722276500000|2024-07-29 18:08:20|||||||||5
1722276510000|2024-07-29 18:08:30|||||||||2
1722276530000|2024-07-29 18:08:50|||||||||1
1722276540000|2024-07-29 18:09:00|||||||||8
1722276550000|2024-07-29 18:09:10|||||||||1
1722276560000|2024-07-29 18:09:20|||||||||2
1722276570000|2024-07-29 18:09:30|16.15|15.99|16.17|16.01|16.17|16.01|16.15|15.99|27
1722276580000|2024-07-29 18:09:40|16.15|15.99|16.17|16.01|16.17|16.01|16.15|15.99|35
1722276590000|2024-07-29 18:09:50|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|35
1722276600000|2024-07-29 18:10:00|||||||||1
1722276620000|2024-07-29 18:10:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|14
1722276630000|2024-07-29 18:10:30|16.12|15.96|16.15|15.99|16.15|15.99|16.12|15.96|8
1722276640000|2024-07-29 18:10:40|16.12|15.96|16.15|15.99|16.15|15.99|16.12|15.96|2
1722276650000|2024-07-29 18:10:50|16.12|15.96|16.15|15.99|16.15|15.99|16.12|15.96|34
1722276660000|2024-07-29 18:11:00|||||||||3
1722276680000|2024-07-29 18:11:20|||||||||1
1722276690000|2024-07-29 18:11:30|16.12|15.96|16.12|15.96|16.15|15.99|16.12|15.96|83
1722276710000|2024-07-29 18:11:50|||||||||3
1722276720000|2024-07-29 18:12:00|||||||||1
1722276740000|2024-07-29 18:12:20|||||||||4
1722276750000|2024-07-29 18:12:30|||||||||3
1722276760000|2024-07-29 18:12:40|||||||||5
1722276770000|2024-07-29 18:12:50|||||||||3
1722276780000|2024-07-29 18:13:00|||||||||3
1722276790000|2024-07-29 18:13:10|||||||||2
1722276800000|2024-07-29 18:13:20|||||||||3
1722276810000|2024-07-29 18:13:30|||||||||1
1722276830000|2024-07-29 18:13:50|||||||||5
1722276840000|2024-07-29 18:14:00|||||||||4
1722276860000|2024-07-29 18:14:20|||||||||2
1722276870000|2024-07-29 18:14:30|||||||||1
1722276880000|2024-07-29 18:14:40|||||||||1
1722276890000|2024-07-29 18:14:50|||||||||15
1722276900000|2024-07-29 18:15:00|||||||||1
1722276910000|2024-07-29 18:15:10|||||||||1
1722276920000|2024-07-29 18:15:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|43
1722276930000|2024-07-29 18:15:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|2
1722276940000|2024-07-29 18:15:40|||||||||1
1722276950000|2024-07-29 18:15:50|||||||||3
1722276960000|2024-07-29 18:16:00|||||||||134
1722276970000|2024-07-29 18:16:10|||||||||3
1722276980000|2024-07-29 18:16:20|16.15|15.99|16.16|16|16.17|16.01|16.15|15.99|2
1722276990000|2024-07-29 18:16:30|16.17|16.01|16.17|16.01|16.17|16.01|16.15|15.99|5
1722277000000|2024-07-29 18:16:40|||||||||2
1722277010000|2024-07-29 18:16:50|||||||||2
1722277020000|2024-07-29 18:17:00|||||||||4
1722277030000|2024-07-29 18:17:10|16.16|16|16.17|16.01|16.17|16.01|16.15|15.99|0
1722277040000|2024-07-29 18:17:20|16.16|16|16.15|15.99|16.16|16|16.15|15.99|1
1722277050000|2024-07-29 18:17:30|||||||||5
1722277060000|2024-07-29 18:17:40|||||||||1
1722277070000|2024-07-29 18:17:50|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|2
1722277080000|2024-07-29 18:18:00|16.17|16.01|16.17|16.01|16.17|16.01|16.15|15.99|3
1722277090000|2024-07-29 18:18:10|16.16|16|16.16|16|16.17|16.01|16.15|15.99|10
1722277100000|2024-07-29 18:18:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|2
1722277110000|2024-07-29 18:18:30|||||||||4
1722277130000|2024-07-29 18:18:50|||||||||22
1722277140000|2024-07-29 18:19:00|||||||||3
1722277150000|2024-07-29 18:19:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|44
1722277160000|2024-07-29 18:19:20|16.14|15.98|16.12|15.96|16.15|15.99|16.12|15.96|70
1722277170000|2024-07-29 18:19:30|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|9
1722277180000|2024-07-29 18:19:40|||||||||2
1722277190000|2024-07-29 18:19:50|||||||||27
1722277200000|2024-07-29 18:20:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1722277210000|2024-07-29 18:20:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|22
1722277230000|2024-07-29 18:20:30|||||||||3
1722277240000|2024-07-29 18:20:40|||||||||1
1722277260000|2024-07-29 18:21:00|||||||||3
1722277290000|2024-07-29 18:21:30|||||||||3
1722277300000|2024-07-29 18:21:40|||||||||6
1722277310000|2024-07-29 18:21:50|||||||||9
1722277320000|2024-07-29 18:22:00|||||||||3
1722277330000|2024-07-29 18:22:10|||||||||16
1722277340000|2024-07-29 18:22:20|||||||||2
1722277350000|2024-07-29 18:22:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|22
1722277360000|2024-07-29 18:22:40|||||||||12
1722277380000|2024-07-29 18:23:00|||||||||5
1722277390000|2024-07-29 18:23:10|||||||||1
1722277410000|2024-07-29 18:23:30|||||||||3
1722277420000|2024-07-29 18:23:40|||||||||2
1722277430000|2024-07-29 18:23:50|||||||||8
1722277440000|2024-07-29 18:24:00|||||||||2
1722277450000|2024-07-29 18:24:10|||||||||1
1722277460000|2024-07-29 18:24:20|||||||||4
1722277470000|2024-07-29 18:24:30|||||||||7
1722277480000|2024-07-29 18:24:40|||||||||2
1722277500000|2024-07-29 18:25:00|||||||||13
1722277510000|2024-07-29 18:25:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|24
1722277520000|2024-07-29 18:25:20|||||||||2
1722277530000|2024-07-29 18:25:30|||||||||2
1722277550000|2024-07-29 18:25:50|||||||||2
1722277560000|2024-07-29 18:26:00|||||||||2
1722277570000|2024-07-29 18:26:10|||||||||21
1722277580000|2024-07-29 18:26:20|||||||||13
1722277590000|2024-07-29 18:26:30|||||||||16
1722277600000|2024-07-29 18:26:40|||||||||2
1722277610000|2024-07-29 18:26:50|||||||||17
1722277620000|2024-07-29 18:27:00|||||||||12
1722277630000|2024-07-29 18:27:10|||||||||7
1722277640000|2024-07-29 18:27:20|||||||||28
1722277650000|2024-07-29 18:27:30|||||||||4
1722277670000|2024-07-29 18:27:50|||||||||2
1722277680000|2024-07-29 18:28:00|||||||||3
1722277690000|2024-07-29 18:28:10|||||||||2
1722277700000|2024-07-29 18:28:20|||||||||2
1722277710000|2024-07-29 18:28:30|||||||||14
1722277730000|2024-07-29 18:28:50|||||||||2
1722277740000|2024-07-29 18:29:00|||||||||2
1722277760000|2024-07-29 18:29:20|||||||||29
1722277770000|2024-07-29 18:29:30|||||||||2
1722277780000|2024-07-29 18:29:40|||||||||2
1722277790000|2024-07-29 18:29:50|||||||||3
1722277800000|2024-07-29 18:30:00|||||||||3
1722277810000|2024-07-29 18:30:10|||||||||1
1722277820000|2024-07-29 18:30:20|||||||||5
1722277830000|2024-07-29 18:30:30|||||||||2
1722277850000|2024-07-29 18:30:50|||||||||1
1722277860000|2024-07-29 18:31:00|||||||||4
1722277870000|2024-07-29 18:31:10|||||||||21
1722277880000|2024-07-29 18:31:20|16.2|16.04|16.22|16.06|16.22|16.06|16.2|16.04|73
1722277890000|2024-07-29 18:31:30|||||||||24
1722277900000|2024-07-29 18:31:40|||||||||12
1722277910000|2024-07-29 18:31:50|||||||||31
1722277920000|2024-07-29 18:32:00|||||||||27
1722277930000|2024-07-29 18:32:10|||||||||25
1722277940000|2024-07-29 18:32:20|||||||||20
1722277950000|2024-07-29 18:32:30|||||||||22
1722277960000|2024-07-29 18:32:40|||||||||12
1722277970000|2024-07-29 18:32:50|||||||||32
1722277980000|2024-07-29 18:33:00|||||||||34
1722277990000|2024-07-29 18:33:10|||||||||18
1722278000000|2024-07-29 18:33:20|||||||||18
1722278010000|2024-07-29 18:33:30|||||||||4
1722278020000|2024-07-29 18:33:40|||||||||1
1722278030000|2024-07-29 18:33:50|||||||||2
1722278040000|2024-07-29 18:34:00|||||||||3
1722278050000|2024-07-29 18:34:10|||||||||2
1722278060000|2024-07-29 18:34:20|||||||||2
1722278070000|2024-07-29 18:34:30|||||||||3
1722278090000|2024-07-29 18:34:50|||||||||15
1722278100000|2024-07-29 18:35:00|||||||||6
1722278110000|2024-07-29 18:35:10|||||||||3
1722278120000|2024-07-29 18:35:20|||||||||7
1722278130000|2024-07-29 18:35:30|||||||||5
1722278140000|2024-07-29 18:35:40|||||||||2
1722278150000|2024-07-29 18:35:50|||||||||10
1722278160000|2024-07-29 18:36:00|||||||||6
1722278170000|2024-07-29 18:36:10|||||||||6
1722278180000|2024-07-29 18:36:20|||||||||6
1722278190000|2024-07-29 18:36:30|||||||||6
1722278200000|2024-07-29 18:36:40|||||||||4
1722278210000|2024-07-29 18:36:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|51
1722278220000|2024-07-29 18:37:00|||||||||12
1722278230000|2024-07-29 18:37:10|||||||||16
1722278240000|2024-07-29 18:37:20|||||||||6
1722278250000|2024-07-29 18:37:30|||||||||8
1722278260000|2024-07-29 18:37:40|||||||||5
1722278270000|2024-07-29 18:37:50|||||||||5
1722278280000|2024-07-29 18:38:00|||||||||5
1722278290000|2024-07-29 18:38:10|||||||||4
1722278300000|2024-07-29 18:38:20|||||||||6
1722278310000|2024-07-29 18:38:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|57
1722278320000|2024-07-29 18:38:40|||||||||2
1722278330000|2024-07-29 18:38:50|||||||||2
1722278340000|2024-07-29 18:39:00|||||||||5
1722278350000|2024-07-29 18:39:10|||||||||1
1722278360000|2024-07-29 18:39:20|||||||||16
1722278370000|2024-07-29 18:39:30|||||||||9
1722278380000|2024-07-29 18:39:40|||||||||3
1722278390000|2024-07-29 18:39:50|||||||||5
1722278400000|2024-07-29 18:40:00|||||||||6
1722278410000|2024-07-29 18:40:10|||||||||2
1722278420000|2024-07-29 18:40:20|||||||||5
1722278430000|2024-07-29 18:40:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|77
1722278440000|2024-07-29 18:40:40|||||||||7
1722278450000|2024-07-29 18:40:50|||||||||3
1722278460000|2024-07-29 18:41:00|||||||||7
1722278470000|2024-07-29 18:41:10|||||||||5
1722278480000|2024-07-29 18:41:20|||||||||4
1722278490000|2024-07-29 18:41:30|||||||||7
1722278500000|2024-07-29 18:41:40|||||||||4
1722278510000|2024-07-29 18:41:50|||||||||3
1722278520000|2024-07-29 18:42:00|||||||||8
1722278530000|2024-07-29 18:42:10|||||||||12
1722278540000|2024-07-29 18:42:20|||||||||3
1722278550000|2024-07-29 18:42:30|||||||||7
1722278560000|2024-07-29 18:42:40|||||||||4
1722278570000|2024-07-29 18:42:50|||||||||8
1722278580000|2024-07-29 18:43:00|16.14|15.98|16.17|16.01|16.17|16.01|16.14|15.98|291
1722278590000|2024-07-29 18:43:10|||||||||8
1722278600000|2024-07-29 18:43:20|||||||||1
1722278610000|2024-07-29 18:43:30|||||||||5
1722278620000|2024-07-29 18:43:40|||||||||4
1722278630000|2024-07-29 18:43:50|||||||||1
1722278640000|2024-07-29 18:44:00|||||||||5
1722278650000|2024-07-29 18:44:10|||||||||7
1722278660000|2024-07-29 18:44:20|||||||||3
1722278670000|2024-07-29 18:44:30|||||||||4
1722278680000|2024-07-29 18:44:40|||||||||1
1722278690000|2024-07-29 18:44:50|||||||||2
1722278700000|2024-07-29 18:45:00|||||||||5
1722278710000|2024-07-29 18:45:10|||||||||6
1722278720000|2024-07-29 18:45:20|||||||||2
1722278730000|2024-07-29 18:45:30|||||||||2
1722278740000|2024-07-29 18:45:40|||||||||11
1722278750000|2024-07-29 18:45:50|||||||||4
1722278760000|2024-07-29 18:46:00|||||||||4
1722278770000|2024-07-29 18:46:10|||||||||4
1722278780000|2024-07-29 18:46:20|||||||||1
1722278790000|2024-07-29 18:46:30|||||||||4
1722278800000|2024-07-29 18:46:40|||||||||2
1722278810000|2024-07-29 18:46:50|||||||||4
1722278820000|2024-07-29 18:47:00|||||||||4
1722278830000|2024-07-29 18:47:10|||||||||1
1722278840000|2024-07-29 18:47:20|||||||||4
1722278850000|2024-07-29 18:47:30|||||||||6
1722278860000|2024-07-29 18:47:40|||||||||2
1722278870000|2024-07-29 18:47:50|||||||||3
1722278880000|2024-07-29 18:48:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|74
1722278890000|2024-07-29 18:48:10|||||||||17
1722278900000|2024-07-29 18:48:20|||||||||2
1722278910000|2024-07-29 18:48:30|||||||||4
1722278920000|2024-07-29 18:48:40|||||||||1
1722278930000|2024-07-29 18:48:50|||||||||3
1722278940000|2024-07-29 18:49:00|||||||||3
1722278950000|2024-07-29 18:49:10|||||||||3
1722278960000|2024-07-29 18:49:20|||||||||37
1722278970000|2024-07-29 18:49:30|||||||||2
1722278980000|2024-07-29 18:49:40|||||||||2
1722278990000|2024-07-29 18:49:50|||||||||2
1722279000000|2024-07-29 18:50:00|||||||||5
1722279010000|2024-07-29 18:50:10|||||||||1
1722279020000|2024-07-29 18:50:20|||||||||2
1722279030000|2024-07-29 18:50:30|||||||||5
1722279040000|2024-07-29 18:50:40|||||||||2
1722279050000|2024-07-29 18:50:50|||||||||1
1722279060000|2024-07-29 18:51:00|||||||||2
1722279070000|2024-07-29 18:51:10|||||||||3
1722279080000|2024-07-29 18:51:20|||||||||1
1722279090000|2024-07-29 18:51:30|||||||||8
1722279110000|2024-07-29 18:51:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|49
1722279120000|2024-07-29 18:52:00|16.2|16.04|16.2|16.04|16.22|16.06|16.2|16.04|157
1722279140000|2024-07-29 18:52:20|||||||||5
1722279150000|2024-07-29 18:52:30|||||||||1
1722279160000|2024-07-29 18:52:40|||||||||1
1722279170000|2024-07-29 18:52:50|||||||||2
1722279180000|2024-07-29 18:53:00|||||||||3
1722279190000|2024-07-29 18:53:10|||||||||2
1722279210000|2024-07-29 18:53:30|||||||||2
1722279230000|2024-07-29 18:53:50|||||||||1
1722279240000|2024-07-29 18:54:00|||||||||3
1722279270000|2024-07-29 18:54:30|||||||||3
1722279280000|2024-07-29 18:54:40|||||||||2
1722279290000|2024-07-29 18:54:50|||||||||1
1722279300000|2024-07-29 18:55:00|||||||||4
1722279310000|2024-07-29 18:55:10|||||||||1
1722279320000|2024-07-29 18:55:20|||||||||120
1722279330000|2024-07-29 18:55:30|||||||||3
1722279340000|2024-07-29 18:55:40|||||||||2
1722279350000|2024-07-29 18:55:50|||||||||17
1722279360000|2024-07-29 18:56:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|37
1722279380000|2024-07-29 18:56:20|||||||||24
1722279390000|2024-07-29 18:56:30|||||||||3
1722279400000|2024-07-29 18:56:40|||||||||1
1722279410000|2024-07-29 18:56:50|||||||||1
1722279420000|2024-07-29 18:57:00|||||||||18
1722279450000|2024-07-29 18:57:30|||||||||6
1722279460000|2024-07-29 18:57:40|||||||||3
1722279470000|2024-07-29 18:57:50|||||||||26
1722279490000|2024-07-29 18:58:10|||||||||1
1722279510000|2024-07-29 18:58:30|||||||||3
1722279530000|2024-07-29 18:58:50|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|100
1722279540000|2024-07-29 18:59:00|||||||||2
1722279550000|2024-07-29 18:59:10|||||||||13
1722279560000|2024-07-29 18:59:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|24
1722279570000|2024-07-29 18:59:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|9
1722279590000|2024-07-29 18:59:50|||||||||52
1722279600000|2024-07-29 19:00:00|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|79
1722279610000|2024-07-29 19:00:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|151
1722279630000|2024-07-29 19:00:30|||||||||4
1722279650000|2024-07-29 19:00:50|||||||||2
1722279660000|2024-07-29 19:01:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|55
1722279690000|2024-07-29 19:01:30|||||||||5
1722279700000|2024-07-29 19:01:40|||||||||1
1722279710000|2024-07-29 19:01:50|||||||||285
1722279720000|2024-07-29 19:02:00|||||||||1
1722279730000|2024-07-29 19:02:10|||||||||1
1722279740000|2024-07-29 19:02:20|||||||||1
1722279750000|2024-07-29 19:02:30|||||||||3
1722279760000|2024-07-29 19:02:40|||||||||1
1722279780000|2024-07-29 19:03:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|14
1722279790000|2024-07-29 19:03:10|||||||||1
1722279810000|2024-07-29 19:03:30|||||||||3
1722279830000|2024-07-29 19:03:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|30
1722279840000|2024-07-29 19:04:00|||||||||4
1722279850000|2024-07-29 19:04:10|||||||||5
1722279860000|2024-07-29 19:04:20|||||||||1
1722279870000|2024-07-29 19:04:30|||||||||4
1722279880000|2024-07-29 19:04:40|||||||||2
1722279900000|2024-07-29 19:05:00|||||||||6
1722279910000|2024-07-29 19:05:10|||||||||2
1722279920000|2024-07-29 19:05:20|||||||||3
1722279930000|2024-07-29 19:05:30|||||||||4
1722279940000|2024-07-29 19:05:40|||||||||3
1722279950000|2024-07-29 19:05:50|||||||||2
1722279960000|2024-07-29 19:06:00|||||||||7
1722279970000|2024-07-29 19:06:10|||||||||15
1722279980000|2024-07-29 19:06:20|||||||||4
1722279990000|2024-07-29 19:06:30|||||||||4
1722280000000|2024-07-29 19:06:40|||||||||2
1722280010000|2024-07-29 19:06:50|||||||||4
1722280020000|2024-07-29 19:07:00|||||||||5
1722280030000|2024-07-29 19:07:10|||||||||6
1722280040000|2024-07-29 19:07:20|||||||||2
1722280050000|2024-07-29 19:07:30|||||||||7
1722280060000|2024-07-29 19:07:40|||||||||3
1722280070000|2024-07-29 19:07:50|||||||||3
1722280080000|2024-07-29 19:08:00|||||||||5
1722280090000|2024-07-29 19:08:10|||||||||5
1722280100000|2024-07-29 19:08:20|||||||||2
1722280110000|2024-07-29 19:08:30|||||||||4
1722280120000|2024-07-29 19:08:40|||||||||4
1722280130000|2024-07-29 19:08:50|||||||||8
1722280140000|2024-07-29 19:09:00|||||||||4
1722280150000|2024-07-29 19:09:10|||||||||3
1722280160000|2024-07-29 19:09:20|||||||||1
1722280170000|2024-07-29 19:09:30|||||||||5
1722280180000|2024-07-29 19:09:40|||||||||10
1722280190000|2024-07-29 19:09:50|||||||||3
1722280200000|2024-07-29 19:10:00|||||||||12
1722280210000|2024-07-29 19:10:10|||||||||2
1722280220000|2024-07-29 19:10:20|||||||||2
1722280230000|2024-07-29 19:10:30|||||||||6
1722280240000|2024-07-29 19:10:40|||||||||2
1722280250000|2024-07-29 19:10:50|||||||||2
1722280260000|2024-07-29 19:11:00|||||||||17
1722280270000|2024-07-29 19:11:10|||||||||6
1722280280000|2024-07-29 19:11:20|||||||||2
1722280290000|2024-07-29 19:11:30|||||||||4
1722280300000|2024-07-29 19:11:40|||||||||4
1722280310000|2024-07-29 19:11:50|||||||||4
1722280320000|2024-07-29 19:12:00|||||||||58
1722280330000|2024-07-29 19:12:10|||||||||174
1722280340000|2024-07-29 19:12:20|||||||||3
1722280350000|2024-07-29 19:12:30|||||||||4
1722280360000|2024-07-29 19:12:40|||||||||3
1722280370000|2024-07-29 19:12:50|||||||||2
1722280380000|2024-07-29 19:13:00|||||||||15
1722280390000|2024-07-29 19:13:10|||||||||3
1722280400000|2024-07-29 19:13:20|||||||||3
1722280410000|2024-07-29 19:13:30|||||||||8
1722280420000|2024-07-29 19:13:40|||||||||3
1722280430000|2024-07-29 19:13:50|||||||||3
1722280440000|2024-07-29 19:14:00|||||||||5
1722280450000|2024-07-29 19:14:10|||||||||2
1722280460000|2024-07-29 19:14:20|||||||||2
1722280470000|2024-07-29 19:14:30|||||||||4
1722280480000|2024-07-29 19:14:40|||||||||2
1722280490000|2024-07-29 19:14:50|||||||||4
1722280500000|2024-07-29 19:15:00|||||||||11
1722280510000|2024-07-29 19:15:10|||||||||11
1722280520000|2024-07-29 19:15:20|||||||||1
1722280530000|2024-07-29 19:15:30|||||||||5
1722280540000|2024-07-29 19:15:40|||||||||4
1722280550000|2024-07-29 19:15:50|||||||||2
1722280560000|2024-07-29 19:16:00|||||||||4
1722280570000|2024-07-29 19:16:10|||||||||4
1722280580000|2024-07-29 19:16:20|||||||||2
1722280590000|2024-07-29 19:16:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|9
1722280600000|2024-07-29 19:16:40|||||||||13
1722280610000|2024-07-29 19:16:50|||||||||18
1722280620000|2024-07-29 19:17:00|||||||||6
1722280630000|2024-07-29 19:17:10|||||||||2
1722280640000|2024-07-29 19:17:20|||||||||20
1722280650000|2024-07-29 19:17:30|||||||||2
1722280660000|2024-07-29 19:17:40|||||||||2
1722280670000|2024-07-29 19:17:50|||||||||3
1722280680000|2024-07-29 19:18:00|||||||||3
1722280690000|2024-07-29 19:18:10|||||||||2
1722280700000|2024-07-29 19:18:20|||||||||1
1722280710000|2024-07-29 19:18:30|||||||||15
1722280720000|2024-07-29 19:18:40|||||||||5
1722280730000|2024-07-29 19:18:50|||||||||3
1722280740000|2024-07-29 19:19:00|||||||||5
1722280750000|2024-07-29 19:19:10|||||||||4
1722280760000|2024-07-29 19:19:20|||||||||2
1722280770000|2024-07-29 19:19:30|||||||||5
1722280780000|2024-07-29 19:19:40|||||||||5
1722280790000|2024-07-29 19:19:50|||||||||15
1722280800000|2024-07-29 19:20:00|||||||||2
1722280820000|2024-07-29 19:20:20|||||||||2
1722280830000|2024-07-29 19:20:30|||||||||2
1722280850000|2024-07-29 19:20:50|||||||||3
1722280860000|2024-07-29 19:21:00|||||||||6
1722280880000|2024-07-29 19:21:20|||||||||2
1722280890000|2024-07-29 19:21:30|||||||||2
1722280910000|2024-07-29 19:21:50|||||||||8
1722280920000|2024-07-29 19:22:00|||||||||3
1722280940000|2024-07-29 19:22:20|||||||||1
1722280950000|2024-07-29 19:22:30|||||||||3
1722280960000|2024-07-29 19:22:40|||||||||1
1722280970000|2024-07-29 19:22:50|||||||||3
1722280980000|2024-07-29 19:23:00|||||||||3
1722281000000|2024-07-29 19:23:20|||||||||13
1722281010000|2024-07-29 19:23:30|||||||||4
1722281020000|2024-07-29 19:23:40|||||||||2
1722281040000|2024-07-29 19:24:00|||||||||3
1722281050000|2024-07-29 19:24:10|||||||||1
1722281060000|2024-07-29 19:24:20|||||||||1
1722281070000|2024-07-29 19:24:30|||||||||2
1722281080000|2024-07-29 19:24:40|||||||||3
1722281100000|2024-07-29 19:25:00|||||||||3
1722281110000|2024-07-29 19:25:10|||||||||4
1722281120000|2024-07-29 19:25:20|||||||||1
1722281130000|2024-07-29 19:25:30|||||||||4
1722281140000|2024-07-29 19:25:40|||||||||1
1722281150000|2024-07-29 19:25:50|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|14
1722281160000|2024-07-29 19:26:00|||||||||15
1722281170000|2024-07-29 19:26:10|||||||||1
1722281180000|2024-07-29 19:26:20|||||||||6
1722281190000|2024-07-29 19:26:30|||||||||2
1722281200000|2024-07-29 19:26:40|||||||||19
1722281210000|2024-07-29 19:26:50|||||||||17
1722281220000|2024-07-29 19:27:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|58
1722281240000|2024-07-29 19:27:20|||||||||2
1722281250000|2024-07-29 19:27:30|||||||||2
1722281280000|2024-07-29 19:28:00|||||||||2
1722281290000|2024-07-29 19:28:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1722281300000|2024-07-29 19:28:20|||||||||1
1722281310000|2024-07-29 19:28:30|||||||||2
1722281320000|2024-07-29 19:28:40|||||||||1
1722281330000|2024-07-29 19:28:50|||||||||1
1722281340000|2024-07-29 19:29:00|||||||||9
1722281350000|2024-07-29 19:29:10|||||||||13
1722281360000|2024-07-29 19:29:20|||||||||5
1722281370000|2024-07-29 19:29:30|||||||||26
1722281390000|2024-07-29 19:29:50|||||||||4
1722281400000|2024-07-29 19:30:00|||||||||2
1722281410000|2024-07-29 19:30:10|||||||||15
1722281420000|2024-07-29 19:30:20|||||||||19
1722281430000|2024-07-29 19:30:30|||||||||14
1722281440000|2024-07-29 19:30:40|||||||||15
1722281450000|2024-07-29 19:30:50|||||||||30
1722281460000|2024-07-29 19:31:00|||||||||2
1722281470000|2024-07-29 19:31:10|||||||||2
1722281480000|2024-07-29 19:31:20|||||||||5
1722281490000|2024-07-29 19:31:30|||||||||3
1722281520000|2024-07-29 19:32:00|||||||||29
1722281530000|2024-07-29 19:32:10|||||||||1
1722281540000|2024-07-29 19:32:20|||||||||1
1722281550000|2024-07-29 19:32:30|||||||||14
1722281560000|2024-07-29 19:32:40|||||||||3
1722281580000|2024-07-29 19:33:00|||||||||2
1722281590000|2024-07-29 19:33:10|||||||||3
1722281610000|2024-07-29 19:33:30|||||||||13
1722281640000|2024-07-29 19:34:00|||||||||17
1722281650000|2024-07-29 19:34:10|||||||||3
1722281670000|2024-07-29 19:34:30|||||||||2
1722281690000|2024-07-29 19:34:50|||||||||1
1722281700000|2024-07-29 19:35:00|||||||||3
1722281710000|2024-07-29 19:35:10|||||||||6
1722281720000|2024-07-29 19:35:20|||||||||1
1722281730000|2024-07-29 19:35:30|||||||||5
1722281740000|2024-07-29 19:35:40|||||||||1
1722281750000|2024-07-29 19:35:50|||||||||72
1722281770000|2024-07-29 19:36:10|||||||||2
1722281780000|2024-07-29 19:36:20|||||||||7
1722281790000|2024-07-29 19:36:30|||||||||1
1722281800000|2024-07-29 19:36:40|||||||||1
1722281810000|2024-07-29 19:36:50|||||||||9
1722281820000|2024-07-29 19:37:00|||||||||3
1722281850000|2024-07-29 19:37:30|||||||||6
1722281860000|2024-07-29 19:37:40|||||||||3
1722281870000|2024-07-29 19:37:50|||||||||6
1722281880000|2024-07-29 19:38:00|||||||||1
1722281890000|2024-07-29 19:38:10|||||||||3
1722281910000|2024-07-29 19:38:30|||||||||2
1722281920000|2024-07-29 19:38:40|||||||||2
1722281930000|2024-07-29 19:38:50|||||||||2
1722281950000|2024-07-29 19:39:10|||||||||4
1722281970000|2024-07-29 19:39:30|||||||||2
1722281980000|2024-07-29 19:39:40|||||||||3
1722281990000|2024-07-29 19:39:50|||||||||1
1722282000000|2024-07-29 19:40:00|||||||||1
1722282010000|2024-07-29 19:40:10|||||||||2
1722282030000|2024-07-29 19:40:30|||||||||12
1722282040000|2024-07-29 19:40:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|19
1722282050000|2024-07-29 19:40:50|||||||||1
1722282070000|2024-07-29 19:41:10|||||||||4
1722282080000|2024-07-29 19:41:20|||||||||7
1722282100000|2024-07-29 19:41:40|||||||||3
1722282110000|2024-07-29 19:41:50|||||||||1
1722282120000|2024-07-29 19:42:00|||||||||2
1722282130000|2024-07-29 19:42:10|||||||||52
1722282140000|2024-07-29 19:42:20|||||||||1
1722282150000|2024-07-29 19:42:30|||||||||1
1722282160000|2024-07-29 19:42:40|||||||||3
1722282170000|2024-07-29 19:42:50|||||||||14
1722282180000|2024-07-29 19:43:00|||||||||1
1722282190000|2024-07-29 19:43:10|||||||||2
1722282200000|2024-07-29 19:43:20|||||||||5
1722282220000|2024-07-29 19:43:40|||||||||7
1722282230000|2024-07-29 19:43:50|||||||||5
1722282240000|2024-07-29 19:44:00|||||||||41
1722282250000|2024-07-29 19:44:10|||||||||2
1722282260000|2024-07-29 19:44:20|||||||||1
1722282270000|2024-07-29 19:44:30|||||||||9
1722282280000|2024-07-29 19:44:40|||||||||4
1722282290000|2024-07-29 19:44:50|||||||||6
1722282300000|2024-07-29 19:45:00|||||||||1
1722282310000|2024-07-29 19:45:10|||||||||29
1722282320000|2024-07-29 19:45:20|||||||||3
1722282330000|2024-07-29 19:45:30|||||||||15
1722282340000|2024-07-29 19:45:40|||||||||5
1722282350000|2024-07-29 19:45:50|||||||||13
1722282360000|2024-07-29 19:46:00|||||||||13
1722282370000|2024-07-29 19:46:10|||||||||12
1722282380000|2024-07-29 19:46:20|||||||||2
1722282390000|2024-07-29 19:46:30|||||||||4
1722282400000|2024-07-29 19:46:40|||||||||16
1722282410000|2024-07-29 19:46:50|||||||||35
1722282420000|2024-07-29 19:47:00|||||||||20
1722282430000|2024-07-29 19:47:10|||||||||15
1722282440000|2024-07-29 19:47:20|||||||||9
1722282450000|2024-07-29 19:47:30|||||||||5
1722282460000|2024-07-29 19:47:40|||||||||4
1722282470000|2024-07-29 19:47:50|||||||||4
1722282480000|2024-07-29 19:48:00|||||||||6
1722282490000|2024-07-29 19:48:10|||||||||5
1722282500000|2024-07-29 19:48:20|||||||||6
1722282510000|2024-07-29 19:48:30|||||||||57
1722282520000|2024-07-29 19:48:40|||||||||6
1722282530000|2024-07-29 19:48:50|||||||||7
1722282540000|2024-07-29 19:49:00|||||||||5
1722282550000|2024-07-29 19:49:10|||||||||4
1722282560000|2024-07-29 19:49:20|||||||||5
1722282570000|2024-07-29 19:49:30|||||||||3
1722282580000|2024-07-29 19:49:40|||||||||10
1722282590000|2024-07-29 19:49:50|||||||||6
1722282600000|2024-07-29 19:50:00|||||||||9
1722282610000|2024-07-29 19:50:10|||||||||23
1722282620000|2024-07-29 19:50:20|||||||||8
1722282630000|2024-07-29 19:50:30|||||||||17
1722282640000|2024-07-29 19:50:40|||||||||25
1722282650000|2024-07-29 19:50:50|||||||||8
1722282660000|2024-07-29 19:51:00|||||||||7
1722282670000|2024-07-29 19:51:10|||||||||14
1722282680000|2024-07-29 19:51:20|||||||||6
1722282690000|2024-07-29 19:51:30|||||||||7
1722282700000|2024-07-29 19:51:40|||||||||21
1722282710000|2024-07-29 19:51:50|||||||||9
1722282720000|2024-07-29 19:52:00|||||||||5
1722282730000|2024-07-29 19:52:10|||||||||10
1722282740000|2024-07-29 19:52:20|||||||||6
1722282750000|2024-07-29 19:52:30|||||||||4
1722282760000|2024-07-29 19:52:40|||||||||107
1722282770000|2024-07-29 19:52:50|||||||||106
1722282780000|2024-07-29 19:53:00|||||||||6
1722282790000|2024-07-29 19:53:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|527
1722282800000|2024-07-29 19:53:20|||||||||11
1722282810000|2024-07-29 19:53:30|||||||||3
1722282820000|2024-07-29 19:53:40|||||||||29
1722282830000|2024-07-29 19:53:50|||||||||17
1722282840000|2024-07-29 19:54:00|||||||||7
1722282850000|2024-07-29 19:54:10|||||||||11
1722282860000|2024-07-29 19:54:20|||||||||15
1722282870000|2024-07-29 19:54:30|||||||||22
1722282880000|2024-07-29 19:54:40|||||||||16
1722282890000|2024-07-29 19:54:50|||||||||14
1722282900000|2024-07-29 19:55:00|||||||||31
1722282910000|2024-07-29 19:55:10|||||||||14
1722282920000|2024-07-29 19:55:20|||||||||22
1722282930000|2024-07-29 19:55:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|138
1722282940000|2024-07-29 19:55:40|16.15|15.99|16.15|15.99|16.18|16.02|16.15|15.99|377
1722282950000|2024-07-29 19:55:50|||||||||78
1722282960000|2024-07-29 19:56:00|16.18|16.02|16.18|16.02|16.18|16.02|16.15|15.99|243
1722282970000|2024-07-29 19:56:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|11
1722282980000|2024-07-29 19:56:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|17
1722282990000|2024-07-29 19:56:30|||||||||26
1722283000000|2024-07-29 19:56:40|||||||||64
1722283010000|2024-07-29 19:56:50|||||||||38
1722283020000|2024-07-29 19:57:00|||||||||11
1722283030000|2024-07-29 19:57:10|||||||||30
1722283040000|2024-07-29 19:57:20|||||||||11
1722283050000|2024-07-29 19:57:30|||||||||12
1722283060000|2024-07-29 19:57:40|||||||||23
1722283070000|2024-07-29 19:57:50|||||||||74
1722283080000|2024-07-29 19:58:00|||||||||11
1722283090000|2024-07-29 19:58:10|||||||||39
1722283100000|2024-07-29 19:58:20|||||||||20
1722283110000|2024-07-29 19:58:30|||||||||33
1722283120000|2024-07-29 19:58:40|||||||||24
1722283130000|2024-07-29 19:58:50|||||||||14
1722283140000|2024-07-29 19:59:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|195
1722283150000|2024-07-29 19:59:10|||||||||116
1722283160000|2024-07-29 19:59:20|||||||||173
1722283170000|2024-07-29 19:59:30|||||||||89
1722283180000|2024-07-29 19:59:40|16.18|16.02|16.23|16.07|16.23|16.07|16.18|16.02|85
1722283190000|2024-07-29 19:59:50|||||||||149
1722283200000|2024-07-29 20:00:00|||||||||1479
1722283210000|2024-07-29 20:00:10|||||||||351
1722283220000|2024-07-29 20:00:20|||||||||33
1722283230000|2024-07-29 20:00:30|||||||||9
1722283240000|2024-07-29 20:00:40|||||||||1
1722283250000|2024-07-29 20:00:50|||||||||3
1722283260000|2024-07-29 20:01:00|||||||||19
1722283270000|2024-07-29 20:01:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|515
1722283280000|2024-07-29 20:01:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|109
1722283290000|2024-07-29 20:01:30|||||||||1
1722283300000|2024-07-29 20:01:40|||||||||5
1722283310000|2024-07-29 20:01:50|||||||||1
1722283320000|2024-07-29 20:02:00|||||||||5
1722283330000|2024-07-29 20:02:10|||||||||2
1722283340000|2024-07-29 20:02:20|||||||||4
1722283350000|2024-07-29 20:02:30|||||||||4
1722283360000|2024-07-29 20:02:40|||||||||14
1722283370000|2024-07-29 20:02:50|||||||||3
1722283380000|2024-07-29 20:03:00|||||||||4
1722283390000|2024-07-29 20:03:10|||||||||4
1722283400000|2024-07-29 20:03:20|||||||||5
1722283410000|2024-07-29 20:03:30|||||||||9
1722283420000|2024-07-29 20:03:40|||||||||7
1722283430000|2024-07-29 20:03:50|||||||||4
1722283440000|2024-07-29 20:04:00|||||||||3
1722283450000|2024-07-29 20:04:10|||||||||2
1722283460000|2024-07-29 20:04:20|||||||||3
1722283470000|2024-07-29 20:04:30|||||||||3
1722283480000|2024-07-29 20:04:40|||||||||4
1722283490000|2024-07-29 20:04:50|||||||||3
1722283500000|2024-07-29 20:05:00|||||||||4
1722283510000|2024-07-29 20:05:10|||||||||3
1722283520000|2024-07-29 20:05:20|||||||||5
1722283530000|2024-07-29 20:05:30|||||||||8
1722283540000|2024-07-29 20:05:40|||||||||10
1722283550000|2024-07-29 20:05:50|||||||||7
1722283560000|2024-07-29 20:06:00|||||||||3
1722283570000|2024-07-29 20:06:10|||||||||6
1722283580000|2024-07-29 20:06:20|||||||||6
1722283590000|2024-07-29 20:06:30|||||||||6
1722283600000|2024-07-29 20:06:40|||||||||19
1722283610000|2024-07-29 20:06:50|||||||||8
1722283620000|2024-07-29 20:07:00|||||||||7
1722283630000|2024-07-29 20:07:10|||||||||2
1722283640000|2024-07-29 20:07:20|||||||||1
1722283650000|2024-07-29 20:07:30|||||||||3
1722283660000|2024-07-29 20:07:40|||||||||4
1722283670000|2024-07-29 20:07:50|||||||||2
1722283680000|2024-07-29 20:08:00|||||||||4
1722283690000|2024-07-29 20:08:10|||||||||2
1722283700000|2024-07-29 20:08:20|||||||||4
1722283710000|2024-07-29 20:08:30|||||||||47
1722283720000|2024-07-29 20:08:40|||||||||13
1722283730000|2024-07-29 20:08:50|||||||||2
1722283740000|2024-07-29 20:09:00|||||||||4
1722283750000|2024-07-29 20:09:10|||||||||2
1722283760000|2024-07-29 20:09:20|||||||||2
1722283770000|2024-07-29 20:09:30|||||||||2
1722283780000|2024-07-29 20:09:40|||||||||4
1722283790000|2024-07-29 20:09:50|||||||||9
1722283800000|2024-07-29 20:10:00|||||||||4
1722283810000|2024-07-29 20:10:10|||||||||2
1722283820000|2024-07-29 20:10:20|||||||||4
1722283830000|2024-07-29 20:10:30|||||||||1
1722283840000|2024-07-29 20:10:40|||||||||9
1722283850000|2024-07-29 20:10:50|||||||||4
1722283860000|2024-07-29 20:11:00|||||||||6
1722283870000|2024-07-29 20:11:10|||||||||4
1722283880000|2024-07-29 20:11:20|||||||||7
1722283890000|2024-07-29 20:11:30|||||||||5
1722283900000|2024-07-29 20:11:40|||||||||3
1722283910000|2024-07-29 20:11:50|||||||||13
1722283920000|2024-07-29 20:12:00|||||||||3
1722283930000|2024-07-29 20:12:10|||||||||5
1722283940000|2024-07-29 20:12:20|||||||||5
1722283950000|2024-07-29 20:12:30|||||||||3
1722283960000|2024-07-29 20:12:40|||||||||4
1722283970000|2024-07-29 20:12:50|||||||||4
1722283980000|2024-07-29 20:13:00|||||||||10
1722283990000|2024-07-29 20:13:10|||||||||3
1722284000000|2024-07-29 20:13:20|||||||||3
1722284010000|2024-07-29 20:13:30|||||||||5
1722284020000|2024-07-29 20:13:40|||||||||9
1722284030000|2024-07-29 20:13:50|||||||||14
1722284040000|2024-07-29 20:14:00|||||||||64
1722284050000|2024-07-29 20:14:10|||||||||2
1722284060000|2024-07-29 20:14:20|||||||||42
1722284070000|2024-07-29 20:14:30|||||||||13
1722284080000|2024-07-29 20:14:40|||||||||11
1722284090000|2024-07-29 20:14:50|||||||||54
1722285000000|2024-07-29 20:30:00|||||||||1
1722285030000|2024-07-29 20:30:30|||||||||5
1722285090000|2024-07-29 20:31:30|||||||||5
1722285230000|2024-07-29 20:33:50|||||||||5
1722285280000|2024-07-29 20:34:40|||||||||9
1722285670000|2024-07-29 20:41:10|||||||||3
1722285720000|2024-07-29 20:42:00|||||||||7
1722286220000|2024-07-29 20:50:20|||||||||1
1722286360000|2024-07-29 20:52:40|||||||||4
1722286370000|2024-07-29 20:52:50|||||||||8
1722286440000|2024-07-29 20:54:00|||||||||83
1722286660000|2024-07-29 20:57:40|||||||||29
1722286670000|2024-07-29 20:57:50|||||||||18
1722286680000|2024-07-29 20:58:00|||||||||3
1722286730000|2024-07-29 20:58:50|||||||||13
1722286740000|2024-07-29 20:59:00|||||||||1
1722286750000|2024-07-29 20:59:10|||||||||14
1722286770000|2024-07-29 20:59:30|||||||||30
1722286780000|2024-07-29 20:59:40|||||||||9
1722286790000|2024-07-29 20:59:50|||||||||47
1722290410000|2024-07-29 22:00:10|||||||||2
1722290460000|2024-07-29 22:01:00|||||||||18
1722290650000|2024-07-29 22:04:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722292280000|2024-07-29 22:31:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1722292360000|2024-07-29 22:32:40|||||||||38
1722292520000|2024-07-29 22:35:20|||||||||1
1722294120000|2024-07-29 23:02:00|||||||||2
1722294130000|2024-07-29 23:02:10|||||||||1
1722294160000|2024-07-29 23:02:40|||||||||1
1722294470000|2024-07-29 23:07:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|55
1722294480000|2024-07-29 23:08:00|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|2
1722294490000|2024-07-29 23:08:10|||||||||1
1722294540000|2024-07-29 23:09:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|25
1722294550000|2024-07-29 23:09:10|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722294630000|2024-07-29 23:10:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722294640000|2024-07-29 23:10:40|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722294660000|2024-07-29 23:11:00|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722294670000|2024-07-29 23:11:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722294700000|2024-07-29 23:11:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722294710000|2024-07-29 23:11:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|59
1722294720000|2024-07-29 23:12:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|37
1722294740000|2024-07-29 23:12:20|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722295530000|2024-07-29 23:25:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722295560000|2024-07-29 23:26:00|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722295730000|2024-07-29 23:28:50|||||||||4
1722296060000|2024-07-29 23:34:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722296070000|2024-07-29 23:34:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|53
1722296170000|2024-07-29 23:36:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|4
1722296350000|2024-07-29 23:39:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722296370000|2024-07-29 23:39:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722296400000|2024-07-29 23:40:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722296410000|2024-07-29 23:40:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722296440000|2024-07-29 23:40:40|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722296520000|2024-07-29 23:42:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1722296730000|2024-07-29 23:45:30|||||||||3
1722296750000|2024-07-29 23:45:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|12
1722296760000|2024-07-29 23:46:00|||||||||3
1722296780000|2024-07-29 23:46:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1722296810000|2024-07-29 23:46:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722296820000|2024-07-29 23:47:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722296830000|2024-07-29 23:47:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722296840000|2024-07-29 23:47:20|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|0
1722296850000|2024-07-29 23:47:30|||||||||4
1722296940000|2024-07-29 23:49:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1722297190000|2024-07-29 23:53:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|28
1722297320000|2024-07-29 23:55:20|||||||||4
1722297440000|2024-07-29 23:57:20|||||||||1
1722297590000|2024-07-29 23:59:50|||||||||16
1722297840000|2024-07-30 00:04:00|||||||||3
1722297890000|2024-07-30 00:04:50|||||||||19
1722297910000|2024-07-30 00:05:10|||||||||1
1722298000000|2024-07-30 00:06:40|16.31|16.15|16.31|16.15|16.34|16.18|16.31|16.15|35
1722298040000|2024-07-30 00:07:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722298050000|2024-07-30 00:07:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722298060000|2024-07-30 00:07:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1722298120000|2024-07-30 00:08:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1722298190000|2024-07-30 00:09:50|||||||||8
1722298490000|2024-07-30 00:14:50|||||||||3
1722298590000|2024-07-30 00:16:30|||||||||3
1722298810000|2024-07-30 00:20:10|||||||||1
1722299280000|2024-07-30 00:28:00|||||||||5
1722299400000|2024-07-30 00:30:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|5
1722299420000|2024-07-30 00:30:20|||||||||1
1722299470000|2024-07-30 00:31:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722299490000|2024-07-30 00:31:30|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722299570000|2024-07-30 00:32:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722299580000|2024-07-30 00:33:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722299640000|2024-07-30 00:34:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1722299660000|2024-07-30 00:34:20|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|0
1722299670000|2024-07-30 00:34:30|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|0
1722299680000|2024-07-30 00:34:40|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|0
1722299700000|2024-07-30 00:35:00|16.32|16.16|16.34|16.18|16.34|16.18|16.31|16.15|0
1722299720000|2024-07-30 00:35:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722299750000|2024-07-30 00:35:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722299810000|2024-07-30 00:36:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722299830000|2024-07-30 00:37:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722299850000|2024-07-30 00:37:30|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1722299860000|2024-07-30 00:37:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722300180000|2024-07-30 00:43:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1722300250000|2024-07-30 00:44:10|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722300460000|2024-07-30 00:47:40|||||||||4
1722300490000|2024-07-30 00:48:10|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|4
1722300500000|2024-07-30 00:48:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722300510000|2024-07-30 00:48:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722301400000|2024-07-30 01:03:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722301430000|2024-07-30 01:03:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722301450000|2024-07-30 01:04:10|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722301650000|2024-07-30 01:07:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|4
1722301690000|2024-07-30 01:08:10|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|10
1722301800000|2024-07-30 01:10:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|15
1722301810000|2024-07-30 01:10:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722301900000|2024-07-30 01:11:40|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|0
1722301910000|2024-07-30 01:11:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722301950000|2024-07-30 01:12:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722301960000|2024-07-30 01:12:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722302050000|2024-07-30 01:14:10|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722302060000|2024-07-30 01:14:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722302110000|2024-07-30 01:15:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722302140000|2024-07-30 01:15:40|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1722302160000|2024-07-30 01:16:00|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|1
1722302170000|2024-07-30 01:16:10|16.32|16.16|16.32|16.16|16.32|16.16|16.31|16.15|0
1722302180000|2024-07-30 01:16:20|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1722302190000|2024-07-30 01:16:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722302390000|2024-07-30 01:19:50|||||||||2
1722302410000|2024-07-30 01:20:10|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|5
1722302590000|2024-07-30 01:23:10|||||||||1
1722302690000|2024-07-30 01:24:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|7
1722302760000|2024-07-30 01:26:00|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1722302790000|2024-07-30 01:26:30|||||||||1
1722302910000|2024-07-30 01:28:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1722302920000|2024-07-30 01:28:40|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|1
1722302930000|2024-07-30 01:28:50|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|0
1722302950000|2024-07-30 01:29:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|12
1722302960000|2024-07-30 01:29:20|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|0
1722302970000|2024-07-30 01:29:30|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|5
1722302990000|2024-07-30 01:29:50|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|0
1722303220000|2024-07-30 01:33:40|||||||||2
1722303260000|2024-07-30 01:34:20|||||||||1
1722303270000|2024-07-30 01:34:30|||||||||2
1722303400000|2024-07-30 01:36:40|||||||||6
1722303410000|2024-07-30 01:36:50|16.43|16.27|16.45|16.29|16.47|16.31|16.43|16.27|58
1722303420000|2024-07-30 01:37:00|16.44|16.28|16.45|16.29|16.47|16.31|16.44|16.28|31
1722303430000|2024-07-30 01:37:10|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|10
1722303450000|2024-07-30 01:37:30|||||||||5
1722303460000|2024-07-30 01:37:40|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|6
1722303470000|2024-07-30 01:37:50|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|9
1722303480000|2024-07-30 01:38:00|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|7
1722303490000|2024-07-30 01:38:10|16.47|16.31|16.47|16.31|16.47|16.31|16.44|16.28|11
1722303500000|2024-07-30 01:38:20|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|0
1722303510000|2024-07-30 01:38:30|16.45|16.29|16.45|16.29|16.47|16.31|16.45|16.29|15
1722303520000|2024-07-30 01:38:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722303530000|2024-07-30 01:38:50|||||||||4
1722303540000|2024-07-30 01:39:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1722303590000|2024-07-30 01:39:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722303600000|2024-07-30 01:40:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722303610000|2024-07-30 01:40:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722303970000|2024-07-30 01:46:10|||||||||1
1722304180000|2024-07-30 01:49:40|||||||||1
1722304330000|2024-07-30 01:52:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|14
1722304490000|2024-07-30 01:54:50|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|15
1722304500000|2024-07-30 01:55:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722304650000|2024-07-30 01:57:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1722304660000|2024-07-30 01:57:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722304840000|2024-07-30 02:00:40|||||||||1
1722305060000|2024-07-30 02:04:20|||||||||1
1722305170000|2024-07-30 02:06:10|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|30
1722305210000|2024-07-30 02:06:50|||||||||3
1722305440000|2024-07-30 02:10:40|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|23
1722305660000|2024-07-30 02:14:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|17
1722305700000|2024-07-30 02:15:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722305710000|2024-07-30 02:15:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722305730000|2024-07-30 02:15:30|16.43|16.27|16.43|16.27|16.44|16.28|16.43|16.27|0
1722305760000|2024-07-30 02:16:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722305830000|2024-07-30 02:17:10|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|0
1722305870000|2024-07-30 02:17:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|4
1722305900000|2024-07-30 02:18:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722305930000|2024-07-30 02:18:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1722305940000|2024-07-30 02:19:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722306130000|2024-07-30 02:22:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1722306140000|2024-07-30 02:22:20|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|0
1722306150000|2024-07-30 02:22:30|16.43|16.27|16.43|16.27|16.44|16.28|16.43|16.27|0
1722306160000|2024-07-30 02:22:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722306190000|2024-07-30 02:23:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722306200000|2024-07-30 02:23:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722306220000|2024-07-30 02:23:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722306380000|2024-07-30 02:26:20|||||||||1
1722306510000|2024-07-30 02:28:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|16
1722306590000|2024-07-30 02:29:50|||||||||3
1722306640000|2024-07-30 02:30:40|||||||||1
1722306650000|2024-07-30 02:30:50|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|1
1722306910000|2024-07-30 02:35:10|16.49|16.33|16.52|16.36|16.52|16.36|16.49|16.33|6
1722306920000|2024-07-30 02:35:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|6
1722306930000|2024-07-30 02:35:30|16.5|16.34|16.52|16.36|16.52|16.36|16.49|16.33|5
1722306960000|2024-07-30 02:36:00|||||||||47
1722307010000|2024-07-30 02:36:50|16.5|16.34|16.5|16.34|16.5|16.34|16.49|16.33|9
1722307020000|2024-07-30 02:37:00|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|5
1722307030000|2024-07-30 02:37:10|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|0
1722307040000|2024-07-30 02:37:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722307050000|2024-07-30 02:37:30|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|0
1722307080000|2024-07-30 02:38:00|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|0
1722307390000|2024-07-30 02:43:10|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|0
1722307410000|2024-07-30 02:43:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722307810000|2024-07-30 02:50:10|16.45|16.29|16.47|16.31|16.47|16.31|16.44|16.28|49
1722307840000|2024-07-30 02:50:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1722307850000|2024-07-30 02:50:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722307860000|2024-07-30 02:51:00|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|1
1722307880000|2024-07-30 02:51:20|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|4
1722308700000|2024-07-30 03:05:00|||||||||8
1722309110000|2024-07-30 03:11:50|||||||||1
1722309180000|2024-07-30 03:13:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1722309190000|2024-07-30 03:13:10|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|24
1722309210000|2024-07-30 03:13:30|||||||||2
1722309310000|2024-07-30 03:15:10|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|14
1722309360000|2024-07-30 03:16:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|3
1722309370000|2024-07-30 03:16:10|16.42|16.26|16.4|16.24|16.42|16.26|16.39|16.23|9
1722309380000|2024-07-30 03:16:20|16.39|16.23|16.39|16.23|16.4|16.24|16.39|16.23|5
1722309430000|2024-07-30 03:17:10|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1722309440000|2024-07-30 03:17:20|16.4|16.24|16.42|16.26|16.44|16.28|16.4|16.24|0
1722309480000|2024-07-30 03:18:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722309490000|2024-07-30 03:18:10|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|0
1722309510000|2024-07-30 03:18:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722309560000|2024-07-30 03:19:20|||||||||1
1722309850000|2024-07-30 03:24:10|||||||||1
1722310120000|2024-07-30 03:28:40|||||||||62
1722310260000|2024-07-30 03:31:00|||||||||1
1722310370000|2024-07-30 03:32:50|||||||||81
1722310380000|2024-07-30 03:33:00|||||||||2
1722310880000|2024-07-30 03:41:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722310910000|2024-07-30 03:41:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722310920000|2024-07-30 03:42:00|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|0
1722310940000|2024-07-30 03:42:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|2
1722310950000|2024-07-30 03:42:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|42
1722310960000|2024-07-30 03:42:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722310970000|2024-07-30 03:42:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|11
1722310980000|2024-07-30 03:43:00|16.42|16.26|16.4|16.24|16.42|16.26|16.39|16.23|5
1722310990000|2024-07-30 03:43:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722311020000|2024-07-30 03:43:40|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|0
1722311030000|2024-07-30 03:43:50|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|0
1722311060000|2024-07-30 03:44:20|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|3
1722311110000|2024-07-30 03:45:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|2
1722311120000|2024-07-30 03:45:20|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|2
1722311160000|2024-07-30 03:46:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722312230000|2024-07-30 04:03:50|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|6
1722312240000|2024-07-30 04:04:00|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|0
1722312250000|2024-07-30 04:04:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1722312270000|2024-07-30 04:04:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722312280000|2024-07-30 04:04:40|16.38|16.22|16.34|16.18|16.38|16.22|16.34|16.18|1
1722312290000|2024-07-30 04:04:50|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|4
1722312300000|2024-07-30 04:05:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722312380000|2024-07-30 04:06:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|11
1722312600000|2024-07-30 04:10:00|||||||||1
1722313370000|2024-07-30 04:22:50|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|1
1722313810000|2024-07-30 04:30:10|16.3|16.14|16.3|16.14|16.31|16.15|16.29|16.13|11
1722313820000|2024-07-30 04:30:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722313840000|2024-07-30 04:30:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722313860000|2024-07-30 04:31:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722313940000|2024-07-30 04:32:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722313960000|2024-07-30 04:32:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722314000000|2024-07-30 04:33:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|36
1722314230000|2024-07-30 04:37:10|||||||||1
1722314320000|2024-07-30 04:38:40|||||||||2
1722314340000|2024-07-30 04:39:00|||||||||2
1722314360000|2024-07-30 04:39:20|||||||||2
1722314380000|2024-07-30 04:39:40|||||||||2
1722314400000|2024-07-30 04:40:00|||||||||2
1722314420000|2024-07-30 04:40:20|||||||||2
1722314440000|2024-07-30 04:40:40|||||||||3
1722314460000|2024-07-30 04:41:00|||||||||2
1722314490000|2024-07-30 04:41:30|||||||||2
1722314520000|2024-07-30 04:42:00|||||||||2
1722314540000|2024-07-30 04:42:20|||||||||2
1722314560000|2024-07-30 04:42:40|||||||||2
1722314580000|2024-07-30 04:43:00|||||||||2
1722314600000|2024-07-30 04:43:20|||||||||2
1722314620000|2024-07-30 04:43:40|||||||||2
1722314640000|2024-07-30 04:44:00|||||||||2
1722314660000|2024-07-30 04:44:20|||||||||2
1722314680000|2024-07-30 04:44:40|||||||||2
1722314710000|2024-07-30 04:45:10|||||||||2
1722314730000|2024-07-30 04:45:30|||||||||2
1722314750000|2024-07-30 04:45:50|||||||||2
1722314780000|2024-07-30 04:46:20|||||||||2
1722314800000|2024-07-30 04:46:40|||||||||2
1722314840000|2024-07-30 04:47:20|||||||||2
1722314860000|2024-07-30 04:47:40|||||||||2
1722314880000|2024-07-30 04:48:00|||||||||2
1722314910000|2024-07-30 04:48:30|||||||||2
1722314930000|2024-07-30 04:48:50|||||||||2
1722314950000|2024-07-30 04:49:10|||||||||2
1722314980000|2024-07-30 04:49:40|||||||||2
1722315000000|2024-07-30 04:50:00|||||||||2
1722315040000|2024-07-30 04:50:40|||||||||2
1722315060000|2024-07-30 04:51:00|||||||||2
1722315080000|2024-07-30 04:51:20|||||||||2
1722315110000|2024-07-30 04:51:50|||||||||2
1722315140000|2024-07-30 04:52:20|||||||||2
1722315160000|2024-07-30 04:52:40|||||||||2
1722315190000|2024-07-30 04:53:10|||||||||2
1722315220000|2024-07-30 04:53:40|16.31|16.15|16.34|16.18|16.34|16.18|16.31|16.15|185
1722315270000|2024-07-30 04:54:30|||||||||9
1722315290000|2024-07-30 04:54:50|||||||||4
1722315920000|2024-07-30 05:05:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1722316070000|2024-07-30 05:07:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722316080000|2024-07-30 05:08:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722316170000|2024-07-30 05:09:30|||||||||2
1722316190000|2024-07-30 05:09:50|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|31
1722316200000|2024-07-30 05:10:00|||||||||8
1722316380000|2024-07-30 05:13:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722316410000|2024-07-30 05:13:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722317420000|2024-07-30 05:30:20|||||||||1
1722317470000|2024-07-30 05:31:10|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722317510000|2024-07-30 05:31:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722317630000|2024-07-30 05:33:50|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|0
1722317640000|2024-07-30 05:34:00|16.33|16.17|16.29|16.13|16.33|16.17|16.29|16.13|0
1722317720000|2024-07-30 05:35:20|16.32|16.16|16.29|16.13|16.32|16.16|16.29|16.13|2
1722317840000|2024-07-30 05:37:20|||||||||5
1722318050000|2024-07-30 05:40:50|16.26|16.1|16.25|16.09|16.26|16.1|16.24|16.08|13
1722318060000|2024-07-30 05:41:00|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|1
1722318070000|2024-07-30 05:41:10|16.25|16.09|16.25|16.09|16.26|16.1|16.25|16.09|0
1722318080000|2024-07-30 05:41:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722318090000|2024-07-30 05:41:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722318120000|2024-07-30 05:42:00|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|0
1722318130000|2024-07-30 05:42:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722318140000|2024-07-30 05:42:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722318230000|2024-07-30 05:43:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722318240000|2024-07-30 05:44:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722318250000|2024-07-30 05:44:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1722318460000|2024-07-30 05:47:40|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|0
1722318480000|2024-07-30 05:48:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722318490000|2024-07-30 05:48:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722318520000|2024-07-30 05:48:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722318570000|2024-07-30 05:49:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1722318580000|2024-07-30 05:49:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|4
1722318600000|2024-07-30 05:50:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1722318710000|2024-07-30 05:51:50|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|2
1722319010000|2024-07-30 05:56:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722319070000|2024-07-30 05:57:50|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|4
1722319200000|2024-07-30 06:00:00|16.25|16.09|16.29|16.13|16.29|16.13|16.25|16.09|39
1722319210000|2024-07-30 06:00:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1722319230000|2024-07-30 06:00:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722319240000|2024-07-30 06:00:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722319250000|2024-07-30 06:00:50|16.24|16.08|16.25|16.09|16.25|16.09|16.24|16.08|0
1722319260000|2024-07-30 06:01:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722319320000|2024-07-30 06:02:00|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|6
1722319350000|2024-07-30 06:02:30|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|2
1722319400000|2024-07-30 06:03:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722319510000|2024-07-30 06:05:10|16.25|16.09|16.26|16.1|16.26|16.1|16.24|16.08|0
1722319520000|2024-07-30 06:05:20|16.25|16.09|16.24|16.08|16.26|16.1|16.24|16.08|0
1722319560000|2024-07-30 06:06:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722319610000|2024-07-30 06:06:50|16.25|16.09|16.26|16.1|16.26|16.1|16.24|16.08|0
1722319620000|2024-07-30 06:07:00|16.25|16.09|16.25|16.09|16.25|16.09|16.24|16.08|0
1722319630000|2024-07-30 06:07:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722319640000|2024-07-30 06:07:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722319650000|2024-07-30 06:07:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722319660000|2024-07-30 06:07:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722319700000|2024-07-30 06:08:20|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722319720000|2024-07-30 06:08:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722319730000|2024-07-30 06:08:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|47
1722320170000|2024-07-30 06:16:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722320240000|2024-07-30 06:17:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722320390000|2024-07-30 06:19:50|||||||||1
1722320460000|2024-07-30 06:21:00|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722320570000|2024-07-30 06:22:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722320580000|2024-07-30 06:23:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1722320620000|2024-07-30 06:23:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1722320690000|2024-07-30 06:24:50|||||||||1
1722320790000|2024-07-30 06:26:30|16.27|16.11|16.29|16.13|16.29|16.13|16.27|16.11|0
1722320800000|2024-07-30 06:26:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1722320850000|2024-07-30 06:27:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722320860000|2024-07-30 06:27:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722320870000|2024-07-30 06:27:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722320890000|2024-07-30 06:28:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|44
1722320900000|2024-07-30 06:28:20|||||||||5
1722320950000|2024-07-30 06:29:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722320960000|2024-07-30 06:29:20|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|0
1722320990000|2024-07-30 06:29:50|||||||||1
1722321040000|2024-07-30 06:30:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1722321070000|2024-07-30 06:31:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722321100000|2024-07-30 06:31:40|||||||||1
1722321120000|2024-07-30 06:32:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722321150000|2024-07-30 06:32:30|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722321180000|2024-07-30 06:33:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722321200000|2024-07-30 06:33:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722321230000|2024-07-30 06:33:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722321250000|2024-07-30 06:34:10|||||||||1
1722321290000|2024-07-30 06:34:50|||||||||4
1722321310000|2024-07-30 06:35:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1722321380000|2024-07-30 06:36:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|1
1722321390000|2024-07-30 06:36:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722321430000|2024-07-30 06:37:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|10
1722321470000|2024-07-30 06:37:50|||||||||1
1722321520000|2024-07-30 06:38:40|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|1
1722321730000|2024-07-30 06:42:10|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|14
1722321840000|2024-07-30 06:44:00|||||||||1
1722322050000|2024-07-30 06:47:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722322060000|2024-07-30 06:47:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|21
1722322110000|2024-07-30 06:48:30|16.25|16.09|16.24|16.08|16.26|16.1|16.24|16.08|0
1722322150000|2024-07-30 06:49:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|2
1722322170000|2024-07-30 06:49:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1722322210000|2024-07-30 06:50:10|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|1
1722322280000|2024-07-30 06:51:20|16.24|16.08|16.24|16.08|16.24|16.08|16.21|16.05|24
1722322440000|2024-07-30 06:54:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722322450000|2024-07-30 06:54:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722322460000|2024-07-30 06:54:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722322540000|2024-07-30 06:55:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1722322550000|2024-07-30 06:55:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722322570000|2024-07-30 06:56:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722322580000|2024-07-30 06:56:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722322660000|2024-07-30 06:57:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|7
1722322690000|2024-07-30 06:58:10|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|0
1722322800000|2024-07-30 07:00:00|16.2|16.04|16.19|16.03|16.21|16.05|16.19|16.03|1
1722322810000|2024-07-30 07:00:10|16.2|16.04|16.16|16|16.2|16.04|16.16|16|3
1722322880000|2024-07-30 07:01:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|13
1722322890000|2024-07-30 07:01:30|16.18|16.02|16.16|16|16.18|16.02|16.16|16|2
1722322900000|2024-07-30 07:01:40|||||||||1
1722323010000|2024-07-30 07:03:30|16.19|16.03|16.16|16|16.19|16.03|16.16|16|10
1722323020000|2024-07-30 07:03:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722323030000|2024-07-30 07:03:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722323050000|2024-07-30 07:04:10|16.16|16|16.16|16|16.16|16|16.16|16|1
1722323160000|2024-07-30 07:06:00|16.17|16.01|16.17|16.01|16.2|16.04|16.17|16.01|7
1722323170000|2024-07-30 07:06:10|16.2|16.04|16.2|16.04|16.2|16.04|16.16|16|4
1722323180000|2024-07-30 07:06:20|16.19|16.03|16.16|16|16.19|16.03|16.16|16|0
1722323190000|2024-07-30 07:06:30|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|0
1722323200000|2024-07-30 07:06:40|16.18|16.02|16.16|16|16.18|16.02|16.16|16|0
1722323260000|2024-07-30 07:07:40|||||||||4
1722323370000|2024-07-30 07:09:30|||||||||1
1722323430000|2024-07-30 07:10:30|||||||||7
1722323560000|2024-07-30 07:12:40|16.19|16.03|16.16|16|16.19|16.03|16.16|16|2
1722323620000|2024-07-30 07:13:40|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|3
1722323700000|2024-07-30 07:15:00|16.16|16|16.16|16|16.16|16|16.16|16|16
1722323770000|2024-07-30 07:16:10|||||||||1
1722323830000|2024-07-30 07:17:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|2
1722323840000|2024-07-30 07:17:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722323880000|2024-07-30 07:18:00|16.16|16|16.16|16|16.16|16|16.16|16|1
1722324150000|2024-07-30 07:22:30|||||||||1
1722324210000|2024-07-30 07:23:30|||||||||6
1722324400000|2024-07-30 07:26:40|16.18|16.02|16.18|16.02|16.2|16.04|16.18|16.02|8
1722324410000|2024-07-30 07:26:50|16.16|16|16.16|16|16.17|16.01|16.16|16|0
1722324440000|2024-07-30 07:27:20|16.17|16.01|16.16|16|16.17|16.01|16.16|16|0
1722324450000|2024-07-30 07:27:30|16.17|16.01|16.16|16|16.17|16.01|16.16|16|0
1722324580000|2024-07-30 07:29:40|||||||||7
1722324680000|2024-07-30 07:31:20|||||||||3
1722324790000|2024-07-30 07:33:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|8
1722324800000|2024-07-30 07:33:20|16.16|16|16.16|16|16.16|16|16.16|16|2
1722324810000|2024-07-30 07:33:30|||||||||1
1722324820000|2024-07-30 07:33:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722324830000|2024-07-30 07:33:50|16.15|15.99|16.16|16|16.16|16|16.15|15.99|1
1722325070000|2024-07-30 07:37:50|16.13|15.97|16.16|16|16.16|16|16.13|15.97|9
1722325080000|2024-07-30 07:38:00|||||||||4
1722325160000|2024-07-30 07:39:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|3
1722325180000|2024-07-30 07:39:40|||||||||1
1722325190000|2024-07-30 07:39:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722325200000|2024-07-30 07:40:00|16.12|15.96|16.11|15.95|16.13|15.97|16.11|15.95|0
1722325210000|2024-07-30 07:40:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722325220000|2024-07-30 07:40:20|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|0
1722325260000|2024-07-30 07:41:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722325270000|2024-07-30 07:41:10|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|0
1722325290000|2024-07-30 07:41:30|16.16|16|16.15|15.99|16.16|16|16.15|15.99|31
1722325300000|2024-07-30 07:41:40|16.16|16|16.16|16|16.16|16|16.16|16|3
1722325780000|2024-07-30 07:49:40|||||||||1
1722325850000|2024-07-30 07:50:50|||||||||1
1722326110000|2024-07-30 07:55:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|107
1722326120000|2024-07-30 07:55:20|16.16|16|16.16|16|16.16|16|16.16|16|41
1722326150000|2024-07-30 07:55:50|16.19|16.03|16.16|16|16.19|16.03|16.16|16|11
1722326310000|2024-07-30 07:58:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|12
1722326330000|2024-07-30 07:58:50|||||||||1
1722326360000|2024-07-30 07:59:20|||||||||8
1722326370000|2024-07-30 07:59:30|16.16|16|16.16|16|16.16|16|16.16|16|1
1722326380000|2024-07-30 07:59:40|||||||||1
1722326400000|2024-07-30 08:00:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|12
1722326410000|2024-07-30 08:00:10|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|3
1722326420000|2024-07-30 08:00:20|16.16|16|16.16|16|16.16|16|16.16|16|1
1722326450000|2024-07-30 08:00:50|||||||||1
1722326550000|2024-07-30 08:02:30|||||||||2
1722326610000|2024-07-30 08:03:30|||||||||50
1722326920000|2024-07-30 08:08:40|||||||||10
1722326930000|2024-07-30 08:08:50|||||||||3
1722326940000|2024-07-30 08:09:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|1
1722326970000|2024-07-30 08:09:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722327010000|2024-07-30 08:10:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722327020000|2024-07-30 08:10:20|16.2|16.04|16.19|16.03|16.21|16.05|16.19|16.03|0
1722327060000|2024-07-30 08:11:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722327080000|2024-07-30 08:11:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|12
1722327110000|2024-07-30 08:11:50|||||||||9
1722327130000|2024-07-30 08:12:10|||||||||2
1722327460000|2024-07-30 08:17:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722327510000|2024-07-30 08:18:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722327660000|2024-07-30 08:21:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722327720000|2024-07-30 08:22:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722327730000|2024-07-30 08:22:10|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|0
1722327740000|2024-07-30 08:22:20|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1722327770000|2024-07-30 08:22:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722327780000|2024-07-30 08:23:00|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722327790000|2024-07-30 08:23:10|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1722327800000|2024-07-30 08:23:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722327860000|2024-07-30 08:24:20|||||||||2
1722371420000|2024-07-30 20:30:20|||||||||1
1722371470000|2024-07-30 20:31:10|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|38
1722371500000|2024-07-30 20:31:40|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|160
1722371510000|2024-07-30 20:31:50|||||||||2
1722371520000|2024-07-30 20:32:00|16.88|16.72|16.88|16.72|16.9|16.74|16.88|16.72|0
1722371530000|2024-07-30 20:32:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1722371540000|2024-07-30 20:32:20|||||||||6
1722371600000|2024-07-30 20:33:20|||||||||14
1722371630000|2024-07-30 20:33:50|||||||||41
1722371690000|2024-07-30 20:34:50|||||||||1
1722371710000|2024-07-30 20:35:10|||||||||5
1722371780000|2024-07-30 20:36:20|||||||||4
1722371830000|2024-07-30 20:37:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|89
1722371850000|2024-07-30 20:37:30|||||||||1
1722371870000|2024-07-30 20:37:50|||||||||1
1722371930000|2024-07-30 20:38:50|||||||||29
1722371980000|2024-07-30 20:39:40|||||||||15
1722372040000|2024-07-30 20:40:40|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|68
1722372050000|2024-07-30 20:40:50|16.84|16.68|16.85|16.69|16.85|16.69|16.84|16.68|5
1722372070000|2024-07-30 20:41:10|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|26
1722372090000|2024-07-30 20:41:30|||||||||1
1722372120000|2024-07-30 20:42:00|16.83|16.67|16.85|16.69|16.85|16.69|16.83|16.67|16
1722372130000|2024-07-30 20:42:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1722372140000|2024-07-30 20:42:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1722372200000|2024-07-30 20:43:20|||||||||1
1722372240000|2024-07-30 20:44:00|||||||||8
1722372300000|2024-07-30 20:45:00|||||||||10
1722372310000|2024-07-30 20:45:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1722372330000|2024-07-30 20:45:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|10
1722372340000|2024-07-30 20:45:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1722372350000|2024-07-30 20:45:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1722372370000|2024-07-30 20:46:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1722372390000|2024-07-30 20:46:30|16.84|16.68|16.85|16.69|16.85|16.69|16.84|16.68|0
1722372420000|2024-07-30 20:47:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1722372470000|2024-07-30 20:47:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|24
1722372640000|2024-07-30 20:50:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|2
1722372650000|2024-07-30 20:50:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|14
1722372660000|2024-07-30 20:51:00|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|4
1722372700000|2024-07-30 20:51:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1722372710000|2024-07-30 20:51:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1722372720000|2024-07-30 20:52:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1722372730000|2024-07-30 20:52:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1722372750000|2024-07-30 20:52:30|||||||||1
1722372780000|2024-07-30 20:53:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1722372800000|2024-07-30 20:53:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|23
1722372820000|2024-07-30 20:53:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|7
1722372840000|2024-07-30 20:54:00|||||||||1
1722372860000|2024-07-30 20:54:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|3
1722372910000|2024-07-30 20:55:10|16.9|16.74|16.92|16.76|16.93|16.77|16.9|16.74|64
1722372920000|2024-07-30 20:55:20|16.93|16.77|16.92|16.76|16.93|16.77|16.92|16.76|10
1722372930000|2024-07-30 20:55:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|2
1722372950000|2024-07-30 20:55:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|1
1722372960000|2024-07-30 20:56:00|16.9|16.74|16.9|16.74|16.9|16.74|16.89|16.73|9
1722373020000|2024-07-30 20:57:00|16.85|16.69|16.85|16.69|16.87|16.71|16.85|16.69|7
1722373100000|2024-07-30 20:58:20|||||||||1
1722373130000|2024-07-30 20:58:50|||||||||1
1722373140000|2024-07-30 20:59:00|16.83|16.67|16.83|16.67|16.85|16.69|16.83|16.67|37
1722373150000|2024-07-30 20:59:10|16.84|16.68|16.84|16.68|16.84|16.68|16.83|16.67|32
1722373160000|2024-07-30 20:59:20|||||||||1
1722373170000|2024-07-30 20:59:30|||||||||2
1722373180000|2024-07-30 20:59:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1722376800000|2024-07-30 22:00:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1722376810000|2024-07-30 22:00:10|||||||||2
1722376820000|2024-07-30 22:00:20|16.81|16.65|16.83|16.67|16.86|16.7|16.81|16.65|56
1722376830000|2024-07-30 22:00:30|16.81|16.65|16.81|16.65|16.82|16.66|16.81|16.65|8
1722376840000|2024-07-30 22:00:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|14
1722376850000|2024-07-30 22:00:50|16.81|16.65|16.82|16.66|16.83|16.67|16.81|16.65|24
1722376860000|2024-07-30 22:01:00|16.81|16.65|16.81|16.65|16.82|16.66|16.81|16.65|37
1722376870000|2024-07-30 22:01:10|||||||||5
1722376910000|2024-07-30 22:01:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|40
1722376920000|2024-07-30 22:02:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1722376940000|2024-07-30 22:02:20|||||||||2
1722376950000|2024-07-30 22:02:30|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|50
1722376960000|2024-07-30 22:02:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|0
1722377010000|2024-07-30 22:03:30|||||||||1
1722377040000|2024-07-30 22:04:00|||||||||1
1722377070000|2024-07-30 22:04:30|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|27
1722377080000|2024-07-30 22:04:40|16.72|16.56|16.68|16.52|16.72|16.56|16.68|16.52|37
1722377100000|2024-07-30 22:05:00|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|2
1722377120000|2024-07-30 22:05:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722377140000|2024-07-30 22:05:40|16.67|16.51|16.67|16.51|16.67|16.51|16.66|16.5|0
1722377150000|2024-07-30 22:05:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|31
1722377160000|2024-07-30 22:06:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1722377170000|2024-07-30 22:06:10|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|11
1722377180000|2024-07-30 22:06:20|||||||||7
1722377190000|2024-07-30 22:06:30|||||||||1
1722377210000|2024-07-30 22:06:50|||||||||2
1722377220000|2024-07-30 22:07:00|16.68|16.52|16.67|16.51|16.68|16.52|16.66|16.5|3
1722377230000|2024-07-30 22:07:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722377240000|2024-07-30 22:07:20|16.67|16.51|16.67|16.51|16.67|16.51|16.66|16.5|0
1722377250000|2024-07-30 22:07:30|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1722377270000|2024-07-30 22:07:50|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722377280000|2024-07-30 22:08:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722377290000|2024-07-30 22:08:10|16.66|16.5|16.67|16.51|16.68|16.52|16.66|16.5|0
1722377300000|2024-07-30 22:08:20|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1722377310000|2024-07-30 22:08:30|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|6
1722377320000|2024-07-30 22:08:40|16.64|16.48|16.66|16.5|16.68|16.52|16.64|16.48|63
1722377330000|2024-07-30 22:08:50|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|2
1722377340000|2024-07-30 22:09:00|16.64|16.48|16.64|16.48|16.67|16.51|16.63|16.47|6
1722377350000|2024-07-30 22:09:10|16.63|16.47|16.63|16.47|16.64|16.48|16.63|16.47|0
1722377430000|2024-07-30 22:10:30|16.67|16.51|16.68|16.52|16.68|16.52|16.63|16.47|1
1722377440000|2024-07-30 22:10:40|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|0
1722377460000|2024-07-30 22:11:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722377470000|2024-07-30 22:11:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722377510000|2024-07-30 22:11:50|||||||||12
1722377520000|2024-07-30 22:12:00|16.71|16.55|16.68|16.52|16.71|16.55|16.68|16.52|10
1722377530000|2024-07-30 22:12:10|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|1
1722377600000|2024-07-30 22:13:20|||||||||3
1722377680000|2024-07-30 22:14:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1722377690000|2024-07-30 22:14:50|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1722377700000|2024-07-30 22:15:00|16.66|16.5|16.67|16.51|16.68|16.52|16.66|16.5|0
1722377710000|2024-07-30 22:15:10|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722377730000|2024-07-30 22:15:30|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|7
1722377740000|2024-07-30 22:15:40|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|11
1722377750000|2024-07-30 22:15:50|16.65|16.49|16.63|16.47|16.65|16.49|16.63|16.47|7
1722377790000|2024-07-30 22:16:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|2
1722377800000|2024-07-30 22:16:40|16.65|16.49|16.67|16.51|16.67|16.51|16.64|16.48|38
1722377820000|2024-07-30 22:17:00|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1722377830000|2024-07-30 22:17:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722377840000|2024-07-30 22:17:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|4
1722377850000|2024-07-30 22:17:30|16.65|16.49|16.64|16.48|16.67|16.51|16.63|16.47|0
1722377860000|2024-07-30 22:17:40|16.66|16.5|16.67|16.51|16.67|16.51|16.65|16.49|0
1722377870000|2024-07-30 22:17:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1722377880000|2024-07-30 22:18:00|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|0
1722377890000|2024-07-30 22:18:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1722377900000|2024-07-30 22:18:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722377910000|2024-07-30 22:18:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1722377920000|2024-07-30 22:18:40|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|0
1722377930000|2024-07-30 22:18:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722377940000|2024-07-30 22:19:00|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722377960000|2024-07-30 22:19:20|||||||||1
1722378000000|2024-07-30 22:20:00|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|0
1722378010000|2024-07-30 22:20:10|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1722378030000|2024-07-30 22:20:30|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1722378040000|2024-07-30 22:20:40|16.67|16.51|16.67|16.51|16.68|16.52|16.66|16.5|7
1722378050000|2024-07-30 22:20:50|16.66|16.5|16.66|16.5|16.66|16.5|16.63|16.47|2
1722378060000|2024-07-30 22:21:00|16.68|16.52|16.68|16.52|16.68|16.52|16.67|16.51|0
1722378070000|2024-07-30 22:21:10|||||||||1
1722378090000|2024-07-30 22:21:30|||||||||1
1722378170000|2024-07-30 22:22:50|||||||||9
1722378190000|2024-07-30 22:23:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378200000|2024-07-30 22:23:20|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|0
1722378210000|2024-07-30 22:23:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378220000|2024-07-30 22:23:40|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722378230000|2024-07-30 22:23:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722378240000|2024-07-30 22:24:00|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722378250000|2024-07-30 22:24:10|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1722378260000|2024-07-30 22:24:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378270000|2024-07-30 22:24:30|16.68|16.52|16.68|16.52|16.68|16.52|16.67|16.51|0
1722378280000|2024-07-30 22:24:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378290000|2024-07-30 22:24:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722378300000|2024-07-30 22:25:00|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|0
1722378320000|2024-07-30 22:25:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|1
1722378360000|2024-07-30 22:26:00|||||||||1
1722378410000|2024-07-30 22:26:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722378420000|2024-07-30 22:27:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1722378430000|2024-07-30 22:27:10|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1722378460000|2024-07-30 22:27:40|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|0
1722378490000|2024-07-30 22:28:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722378500000|2024-07-30 22:28:20|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1722378540000|2024-07-30 22:29:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1722378550000|2024-07-30 22:29:10|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|1
1722378580000|2024-07-30 22:29:40|16.69|16.53|16.69|16.53|16.69|16.53|16.68|16.52|5
1722378590000|2024-07-30 22:29:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1722378600000|2024-07-30 22:30:00|16.68|16.52|16.68|16.52|16.71|16.55|16.68|16.52|4
1722378610000|2024-07-30 22:30:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378620000|2024-07-30 22:30:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722378650000|2024-07-30 22:30:50|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722378670000|2024-07-30 22:31:10|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|0
1722378690000|2024-07-30 22:31:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722378700000|2024-07-30 22:31:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378710000|2024-07-30 22:31:50|16.66|16.5|16.66|16.5|16.67|16.51|16.66|16.5|1
1722378720000|2024-07-30 22:32:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378740000|2024-07-30 22:32:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722378760000|2024-07-30 22:32:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722378780000|2024-07-30 22:33:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722378800000|2024-07-30 22:33:20|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1722378840000|2024-07-30 22:34:00|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|2
1722378860000|2024-07-30 22:34:20|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|7
1722378870000|2024-07-30 22:34:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722378910000|2024-07-30 22:35:10|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|0
1722378920000|2024-07-30 22:35:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|2
1722378930000|2024-07-30 22:35:30|16.71|16.55|16.71|16.55|16.71|16.55|16.69|16.53|2
1722378940000|2024-07-30 22:35:40|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|0
1722378960000|2024-07-30 22:36:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|2
1722378980000|2024-07-30 22:36:20|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|0
1722378990000|2024-07-30 22:36:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1722379000000|2024-07-30 22:36:40|16.71|16.55|16.68|16.52|16.71|16.55|16.68|16.52|0
1722379010000|2024-07-30 22:36:50|16.69|16.53|16.69|16.53|16.69|16.53|16.68|16.52|0
1722379020000|2024-07-30 22:37:00|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|1
1722379030000|2024-07-30 22:37:10|16.71|16.55|16.68|16.52|16.71|16.55|16.68|16.52|0
1722379090000|2024-07-30 22:38:10|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1722379120000|2024-07-30 22:38:40|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722379130000|2024-07-30 22:38:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722379140000|2024-07-30 22:39:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722379170000|2024-07-30 22:39:30|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1722379190000|2024-07-30 22:39:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722379230000|2024-07-30 22:40:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722379270000|2024-07-30 22:41:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1722379280000|2024-07-30 22:41:20|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1722379290000|2024-07-30 22:41:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1722379300000|2024-07-30 22:41:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722379340000|2024-07-30 22:42:20|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1722379390000|2024-07-30 22:43:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|4
1722379400000|2024-07-30 22:43:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1722379430000|2024-07-30 22:43:50|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|1
1722379490000|2024-07-30 22:44:50|16.64|16.48|16.64|16.48|16.66|16.5|16.64|16.48|2
1722379500000|2024-07-30 22:45:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722379540000|2024-07-30 22:45:40|||||||||1
1722379580000|2024-07-30 22:46:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1722379590000|2024-07-30 22:46:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1722379610000|2024-07-30 22:46:50|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722379660000|2024-07-30 22:47:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722379670000|2024-07-30 22:47:50|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|4
1722379700000|2024-07-30 22:48:20|16.67|16.51|16.67|16.51|16.67|16.51|16.66|16.5|0
1722379710000|2024-07-30 22:48:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722379720000|2024-07-30 22:48:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722379770000|2024-07-30 22:49:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722379790000|2024-07-30 22:49:50|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722379810000|2024-07-30 22:50:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722379820000|2024-07-30 22:50:20|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|0
1722379830000|2024-07-30 22:50:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722379860000|2024-07-30 22:51:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722379870000|2024-07-30 22:51:10|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|0
1722379880000|2024-07-30 22:51:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722379930000|2024-07-30 22:52:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722379940000|2024-07-30 22:52:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722379960000|2024-07-30 22:52:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722380020000|2024-07-30 22:53:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722380040000|2024-07-30 22:54:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722380050000|2024-07-30 22:54:10|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722380060000|2024-07-30 22:54:20|16.68|16.52|16.68|16.52|16.68|16.52|16.67|16.51|0
1722380070000|2024-07-30 22:54:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722380100000|2024-07-30 22:55:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722380150000|2024-07-30 22:55:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722380180000|2024-07-30 22:56:20|||||||||1
1722380200000|2024-07-30 22:56:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722380220000|2024-07-30 22:57:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722380230000|2024-07-30 22:57:10|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1722380270000|2024-07-30 22:57:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722380310000|2024-07-30 22:58:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722380600000|2024-07-30 23:03:20|16.68|16.52|16.68|16.52|16.68|16.52|16.66|16.5|0
1722380640000|2024-07-30 23:04:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1722380740000|2024-07-30 23:05:40|||||||||1
1722380770000|2024-07-30 23:06:10|||||||||1
1722381000000|2024-07-30 23:10:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|8
1722381090000|2024-07-30 23:11:30|||||||||1
1722381110000|2024-07-30 23:11:50|||||||||1
1722381120000|2024-07-30 23:12:00|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|3
1722381140000|2024-07-30 23:12:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722381180000|2024-07-30 23:13:00|16.63|16.47|16.63|16.47|16.64|16.48|16.63|16.47|28
1722381210000|2024-07-30 23:13:30|16.64|16.48|16.64|16.48|16.64|16.48|16.63|16.47|0
1722381220000|2024-07-30 23:13:40|16.63|16.47|16.63|16.47|16.64|16.48|16.63|16.47|0
1722381440000|2024-07-30 23:17:20|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|78
1722381450000|2024-07-30 23:17:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722381530000|2024-07-30 23:18:50|||||||||2
1722381540000|2024-07-30 23:19:00|||||||||3
1722381550000|2024-07-30 23:19:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|45
1722381560000|2024-07-30 23:19:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|9
1722381580000|2024-07-30 23:19:40|||||||||3
1722381590000|2024-07-30 23:19:50|16.56|16.4|16.58|16.42|16.58|16.42|16.55|16.39|0
1722381600000|2024-07-30 23:20:00|||||||||2
1722381610000|2024-07-30 23:20:10|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|0
1722381700000|2024-07-30 23:21:40|16.56|16.4|16.56|16.4|16.58|16.42|16.56|16.4|1
1722381710000|2024-07-30 23:21:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722382080000|2024-07-30 23:28:00|||||||||1
1722382110000|2024-07-30 23:28:30|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|24
1722382200000|2024-07-30 23:30:00|||||||||1
1722382250000|2024-07-30 23:30:50|||||||||1
1722382450000|2024-07-30 23:34:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|17
1722382460000|2024-07-30 23:34:20|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|11
1722383210000|2024-07-30 23:46:50|||||||||1
1722383340000|2024-07-30 23:49:00|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|8
1722383530000|2024-07-30 23:52:10|||||||||3
1722383940000|2024-07-30 23:59:00|16.55|16.39|16.55|16.39|16.56|16.4|16.55|16.39|1
1722383970000|2024-07-30 23:59:30|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|2
1722383980000|2024-07-30 23:59:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|5
1722383990000|2024-07-30 23:59:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1722384000000|2024-07-31 00:00:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722384010000|2024-07-31 00:00:10|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|0
1722384020000|2024-07-31 00:00:20|16.56|16.4|16.58|16.42|16.58|16.42|16.55|16.39|5
1722384040000|2024-07-31 00:00:40|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|0
1722384050000|2024-07-31 00:00:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|6
1722384180000|2024-07-31 00:03:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|6
1722384190000|2024-07-31 00:03:10|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|3
1722384400000|2024-07-31 00:06:40|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|47
1722384440000|2024-07-31 00:07:20|||||||||1
1722384610000|2024-07-31 00:10:10|||||||||5
1722384630000|2024-07-31 00:10:30|||||||||10
1722384640000|2024-07-31 00:10:40|||||||||5
1722384760000|2024-07-31 00:12:40|||||||||1
1722384810000|2024-07-31 00:13:30|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|8
1722384930000|2024-07-31 00:15:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|35
1722384940000|2024-07-31 00:15:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722384960000|2024-07-31 00:16:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722384980000|2024-07-31 00:16:20|||||||||1
1722384990000|2024-07-31 00:16:30|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1722385230000|2024-07-31 00:20:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722385240000|2024-07-31 00:20:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722385250000|2024-07-31 00:20:50|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1722385290000|2024-07-31 00:21:30|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1722385300000|2024-07-31 00:21:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722385310000|2024-07-31 00:21:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722385370000|2024-07-31 00:22:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|6
1722385400000|2024-07-31 00:23:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1722385420000|2024-07-31 00:23:40|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|12
1722385430000|2024-07-31 00:23:50|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|0
1722385500000|2024-07-31 00:25:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|18
1722385510000|2024-07-31 00:25:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722385530000|2024-07-31 00:25:30|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1722385550000|2024-07-31 00:25:50|16.62|16.46|16.61|16.45|16.63|16.47|16.61|16.45|0
1722385630000|2024-07-31 00:27:10|||||||||1
1722385760000|2024-07-31 00:29:20|||||||||4
1722385800000|2024-07-31 00:30:00|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|12
1722385840000|2024-07-31 00:30:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722385850000|2024-07-31 00:30:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722385870000|2024-07-31 00:31:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722385880000|2024-07-31 00:31:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722385890000|2024-07-31 00:31:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722385980000|2024-07-31 00:33:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|0
1722386010000|2024-07-31 00:33:30|||||||||1
1722386120000|2024-07-31 00:35:20|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722386130000|2024-07-31 00:35:30|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722386140000|2024-07-31 00:35:40|16.56|16.4|16.56|16.4|16.57|16.41|16.56|16.4|0
1722386150000|2024-07-31 00:35:50|16.57|16.41|16.57|16.41|16.57|16.41|16.56|16.4|0
1722386160000|2024-07-31 00:36:00|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722386170000|2024-07-31 00:36:10|16.56|16.4|16.56|16.4|16.57|16.41|16.56|16.4|0
1722386180000|2024-07-31 00:36:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722386200000|2024-07-31 00:36:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722386260000|2024-07-31 00:37:40|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|41
1722386270000|2024-07-31 00:37:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722386300000|2024-07-31 00:38:20|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|0
1722386960000|2024-07-31 00:49:20|||||||||1
1722386980000|2024-07-31 00:49:40|16.48|16.32|16.51|16.35|16.52|16.36|16.48|16.32|27
1722386990000|2024-07-31 00:49:50|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722387000000|2024-07-31 00:50:00|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|0
1722387040000|2024-07-31 00:50:40|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722387120000|2024-07-31 00:52:00|16.52|16.36|16.53|16.37|16.53|16.37|16.51|16.35|0
1722387200000|2024-07-31 00:53:20|16.52|16.36|16.52|16.36|16.52|16.36|16.51|16.35|0
1722387210000|2024-07-31 00:53:30|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|0
1722387230000|2024-07-31 00:53:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722387250000|2024-07-31 00:54:10|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722387280000|2024-07-31 00:54:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722387400000|2024-07-31 00:56:40|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722387700000|2024-07-31 01:01:40|||||||||4
1722387710000|2024-07-31 01:01:50|||||||||4
1722387910000|2024-07-31 01:05:10|||||||||1
1722388050000|2024-07-31 01:07:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1722388060000|2024-07-31 01:07:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722388080000|2024-07-31 01:08:00|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1722388200000|2024-07-31 01:10:00|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|32
1722388260000|2024-07-31 01:11:00|||||||||5
1722388330000|2024-07-31 01:12:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722388610000|2024-07-31 01:16:50|||||||||15
1722388840000|2024-07-31 01:20:40|||||||||1
1722388970000|2024-07-31 01:22:50|||||||||2
1722389280000|2024-07-31 01:28:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|6
1722389310000|2024-07-31 01:28:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1722389320000|2024-07-31 01:28:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722389370000|2024-07-31 01:29:30|||||||||9
1722389380000|2024-07-31 01:29:40|||||||||2
1722389450000|2024-07-31 01:30:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1722389460000|2024-07-31 01:31:00|16.55|16.39|16.58|16.42|16.58|16.42|16.53|16.37|23
1722389550000|2024-07-31 01:32:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|3
1722389580000|2024-07-31 01:33:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|2
1722389590000|2024-07-31 01:33:10|16.59|16.43|16.61|16.45|16.61|16.45|16.58|16.42|0
1722389650000|2024-07-31 01:34:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722389740000|2024-07-31 01:35:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722389750000|2024-07-31 01:35:50|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1722389760000|2024-07-31 01:36:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722389780000|2024-07-31 01:36:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722389790000|2024-07-31 01:36:30|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|2
1722389980000|2024-07-31 01:39:40|||||||||1
1722390030000|2024-07-31 01:40:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1722390040000|2024-07-31 01:40:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722390060000|2024-07-31 01:41:00|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1722390120000|2024-07-31 01:42:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722390130000|2024-07-31 01:42:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722390200000|2024-07-31 01:43:20|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1722390210000|2024-07-31 01:43:30|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1722390220000|2024-07-31 01:43:40|16.62|16.46|16.61|16.45|16.63|16.47|16.61|16.45|0
1722390240000|2024-07-31 01:44:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1722390310000|2024-07-31 01:45:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|1
1722390320000|2024-07-31 01:45:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722390330000|2024-07-31 01:45:30|16.61|16.45|16.58|16.42|16.62|16.46|16.58|16.42|0
1722390340000|2024-07-31 01:45:40|||||||||1
1722390370000|2024-07-31 01:46:10|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|0
1722390380000|2024-07-31 01:46:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1722390410000|2024-07-31 01:46:50|16.61|16.45|16.61|16.45|16.61|16.45|16.59|16.43|0
1722390420000|2024-07-31 01:47:00|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|0
1722390430000|2024-07-31 01:47:10|16.59|16.43|16.59|16.43|16.61|16.45|16.59|16.43|0
1722390440000|2024-07-31 01:47:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722390450000|2024-07-31 01:47:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722390460000|2024-07-31 01:47:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722390470000|2024-07-31 01:47:50|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|0
1722390630000|2024-07-31 01:50:30|||||||||3
1722390780000|2024-07-31 01:53:00|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722390800000|2024-07-31 01:53:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722391020000|2024-07-31 01:57:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722391030000|2024-07-31 01:57:10|16.58|16.42|16.58|16.42|16.58|16.42|16.56|16.4|0
1722391130000|2024-07-31 01:58:50|16.57|16.41|16.57|16.41|16.57|16.41|16.56|16.4|0
1722391140000|2024-07-31 01:59:00|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|0
1722391150000|2024-07-31 01:59:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722391160000|2024-07-31 01:59:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722391170000|2024-07-31 01:59:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722391180000|2024-07-31 01:59:40|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1722391200000|2024-07-31 02:00:00|16.57|16.41|16.56|16.4|16.58|16.42|16.56|16.4|0
1722391260000|2024-07-31 02:01:00|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|0
1722391410000|2024-07-31 02:03:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722391420000|2024-07-31 02:03:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722391480000|2024-07-31 02:04:40|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|0
1722391490000|2024-07-31 02:04:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722391570000|2024-07-31 02:06:10|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|0
1722391580000|2024-07-31 02:06:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722391620000|2024-07-31 02:07:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722391680000|2024-07-31 02:08:00|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|7
1722391690000|2024-07-31 02:08:10|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|0
1722391870000|2024-07-31 02:11:10|||||||||1
1722392100000|2024-07-31 02:15:00|||||||||1
1722392200000|2024-07-31 02:16:40|||||||||7
1722392240000|2024-07-31 02:17:20|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|6
1722392610000|2024-07-31 02:23:30|16.48|16.32|16.48|16.32|16.49|16.33|16.48|16.32|9
1722392680000|2024-07-31 02:24:40|||||||||33
1722392720000|2024-07-31 02:25:20|||||||||5
1722392860000|2024-07-31 02:27:40|||||||||1
1722393260000|2024-07-31 02:34:20|||||||||1
1722393360000|2024-07-31 02:36:00|||||||||8
1722393370000|2024-07-31 02:36:10|||||||||2
1722393440000|2024-07-31 02:37:20|||||||||1
1722393700000|2024-07-31 02:41:40|||||||||2
1722393740000|2024-07-31 02:42:20|||||||||4
1722394070000|2024-07-31 02:47:50|||||||||1
1722394710000|2024-07-31 02:58:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|39
1722394730000|2024-07-31 02:58:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|44
1722394760000|2024-07-31 02:59:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|10
1722394770000|2024-07-31 02:59:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|24
1722394800000|2024-07-31 03:00:00|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|0
1722394830000|2024-07-31 03:00:30|||||||||4
1722394850000|2024-07-31 03:00:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|96
1722395040000|2024-07-31 03:04:00|||||||||5
1722395110000|2024-07-31 03:05:10|||||||||1
1722395260000|2024-07-31 03:07:40|||||||||1
1722395440000|2024-07-31 03:10:40|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|5
1722396740000|2024-07-31 03:32:20|||||||||1
1722397360000|2024-07-31 03:42:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1722397940000|2024-07-31 03:52:20|||||||||5
1722398190000|2024-07-31 03:56:30|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|14
1722398240000|2024-07-31 03:57:20|16.6|16.44|16.6|16.44|16.6|16.44|16.59|16.43|27
1722398250000|2024-07-31 03:57:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722398320000|2024-07-31 03:58:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|11
1722398330000|2024-07-31 03:58:50|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|72
1722398340000|2024-07-31 03:59:00|16.53|16.37|16.52|16.36|16.56|16.4|16.52|16.36|13
1722398350000|2024-07-31 03:59:10|16.53|16.37|16.54|16.38|16.56|16.4|16.52|16.36|21
1722398360000|2024-07-31 03:59:20|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|0
1722398370000|2024-07-31 03:59:30|16.51|16.35|16.51|16.35|16.52|16.36|16.51|16.35|0
1722398380000|2024-07-31 03:59:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722398390000|2024-07-31 03:59:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722398400000|2024-07-31 04:00:00|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|30
1722398410000|2024-07-31 04:00:10|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|3
1722398450000|2024-07-31 04:00:50|16.53|16.37|16.53|16.37|16.54|16.38|16.53|16.37|10
1722398460000|2024-07-31 04:01:00|16.54|16.38|16.56|16.4|16.56|16.4|16.53|16.37|2
1722398500000|2024-07-31 04:01:40|16.61|16.45|16.61|16.45|16.61|16.45|16.58|16.42|13
1722398510000|2024-07-31 04:01:50|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|13
1722398520000|2024-07-31 04:02:00|16.6|16.44|16.6|16.44|16.61|16.45|16.6|16.44|0
1722398530000|2024-07-31 04:02:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1722398540000|2024-07-31 04:02:20|16.57|16.41|16.61|16.45|16.61|16.45|16.57|16.41|0
1722398550000|2024-07-31 04:02:30|16.6|16.44|16.61|16.45|16.61|16.45|16.58|16.42|0
1722398580000|2024-07-31 04:03:00|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|0
1722398590000|2024-07-31 04:03:10|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722398600000|2024-07-31 04:03:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722398620000|2024-07-31 04:03:40|||||||||12
1722398650000|2024-07-31 04:04:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722398660000|2024-07-31 04:04:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722398690000|2024-07-31 04:04:50|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|2
1722398700000|2024-07-31 04:05:00|16.59|16.43|16.59|16.43|16.59|16.43|16.57|16.41|0
1722398710000|2024-07-31 04:05:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1722398720000|2024-07-31 04:05:20|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|2
1722398740000|2024-07-31 04:05:40|16.59|16.43|16.59|16.43|16.59|16.43|16.57|16.41|0
1722398750000|2024-07-31 04:05:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722398760000|2024-07-31 04:06:00|16.56|16.4|16.56|16.4|16.57|16.41|16.56|16.4|1
1722398770000|2024-07-31 04:06:10|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|1
1722398780000|2024-07-31 04:06:20|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722398810000|2024-07-31 04:06:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722398820000|2024-07-31 04:07:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722398830000|2024-07-31 04:07:10|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|2
1722398840000|2024-07-31 04:07:20|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|1
1722398870000|2024-07-31 04:07:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722398880000|2024-07-31 04:08:00|16.59|16.43|16.6|16.44|16.61|16.45|16.59|16.43|0
1722398890000|2024-07-31 04:08:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722398900000|2024-07-31 04:08:20|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|0
1722398940000|2024-07-31 04:09:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|1
1722398950000|2024-07-31 04:09:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722398960000|2024-07-31 04:09:20|16.57|16.41|16.57|16.41|16.59|16.43|16.57|16.41|11
1722398970000|2024-07-31 04:09:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1722399080000|2024-07-31 04:11:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|31
1722399240000|2024-07-31 04:14:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|1
1722399250000|2024-07-31 04:14:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722399290000|2024-07-31 04:14:50|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|2
1722399300000|2024-07-31 04:15:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1722399310000|2024-07-31 04:15:10|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|2
1722399320000|2024-07-31 04:15:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722399340000|2024-07-31 04:15:40|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|2
1722399350000|2024-07-31 04:15:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722399440000|2024-07-31 04:17:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|6
1722399460000|2024-07-31 04:17:40|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722399480000|2024-07-31 04:18:00|16.57|16.41|16.56|16.4|16.59|16.43|16.56|16.4|0
1722399550000|2024-07-31 04:19:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|8
1722399590000|2024-07-31 04:19:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|12
1722399610000|2024-07-31 04:20:10|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|20
1722399620000|2024-07-31 04:20:20|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1722399650000|2024-07-31 04:20:50|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1722399670000|2024-07-31 04:21:10|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722399720000|2024-07-31 04:22:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722399730000|2024-07-31 04:22:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722399750000|2024-07-31 04:22:30|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722399770000|2024-07-31 04:22:50|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722399780000|2024-07-31 04:23:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|9
1722399790000|2024-07-31 04:23:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1722399800000|2024-07-31 04:23:20|16.57|16.41|16.57|16.41|16.57|16.41|16.56|16.4|3
1722399810000|2024-07-31 04:23:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722399820000|2024-07-31 04:23:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722399830000|2024-07-31 04:23:50|16.59|16.43|16.59|16.43|16.59|16.43|16.57|16.41|0
1722399840000|2024-07-31 04:24:00|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|0
1722399870000|2024-07-31 04:24:30|16.57|16.41|16.57|16.41|16.59|16.43|16.57|16.41|0
1722399880000|2024-07-31 04:24:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1722399910000|2024-07-31 04:25:10|16.61|16.45|16.61|16.45|16.61|16.45|16.6|16.44|0
1722399920000|2024-07-31 04:25:20|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|0
1722399930000|2024-07-31 04:25:30|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|0
1722399970000|2024-07-31 04:26:10|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|0
1722399980000|2024-07-31 04:26:20|16.6|16.44|16.6|16.44|16.61|16.45|16.6|16.44|0
1722400070000|2024-07-31 04:27:50|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722400230000|2024-07-31 04:30:30|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722400250000|2024-07-31 04:30:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722400260000|2024-07-31 04:31:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722400290000|2024-07-31 04:31:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722400300000|2024-07-31 04:31:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722400330000|2024-07-31 04:32:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722400340000|2024-07-31 04:32:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722400360000|2024-07-31 04:32:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722400390000|2024-07-31 04:33:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722400440000|2024-07-31 04:34:00|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|1
1722400470000|2024-07-31 04:34:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722400580000|2024-07-31 04:36:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722400600000|2024-07-31 04:36:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|3
1722400620000|2024-07-31 04:37:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722400700000|2024-07-31 04:38:20|||||||||8
1722400760000|2024-07-31 04:39:20|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|0
1722400860000|2024-07-31 04:41:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|2
1722400920000|2024-07-31 04:42:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722400930000|2024-07-31 04:42:10|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722400950000|2024-07-31 04:42:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722400960000|2024-07-31 04:42:40|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1722400980000|2024-07-31 04:43:00|||||||||4
1722401010000|2024-07-31 04:43:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|22
1722401020000|2024-07-31 04:43:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722401030000|2024-07-31 04:43:50|||||||||5
1722401040000|2024-07-31 04:44:00|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|0
1722401250000|2024-07-31 04:47:30|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|0
1722401600000|2024-07-31 04:53:20|||||||||4
1722401640000|2024-07-31 04:54:00|||||||||15
1722401720000|2024-07-31 04:55:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1722401730000|2024-07-31 04:55:30|16.61|16.45|16.59|16.43|16.61|16.45|16.59|16.43|5
1722401740000|2024-07-31 04:55:40|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|0
1722401760000|2024-07-31 04:56:00|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|5
1722401770000|2024-07-31 04:56:10|||||||||14
1722401920000|2024-07-31 04:58:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|86
1722401930000|2024-07-31 04:58:50|16.57|16.41|16.57|16.41|16.58|16.42|16.57|16.41|5
1722401940000|2024-07-31 04:59:00|16.56|16.4|16.56|16.4|16.58|16.42|16.56|16.4|2
1722402000000|2024-07-31 05:00:00|16.6|16.44|16.56|16.4|16.6|16.44|16.56|16.4|3
1722402120000|2024-07-31 05:02:00|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|3
1722402410000|2024-07-31 05:06:50|16.61|16.45|16.57|16.41|16.61|16.45|16.57|16.41|2
1722402430000|2024-07-31 05:07:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722402980000|2024-07-31 05:16:20|||||||||1
1722403000000|2024-07-31 05:16:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722403010000|2024-07-31 05:16:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722403040000|2024-07-31 05:17:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722403140000|2024-07-31 05:19:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722403360000|2024-07-31 05:22:40|||||||||1
1722403450000|2024-07-31 05:24:10|||||||||24
1722403560000|2024-07-31 05:26:00|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|0
1722403580000|2024-07-31 05:26:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722403760000|2024-07-31 05:29:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|11
1722403770000|2024-07-31 05:29:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722403850000|2024-07-31 05:30:50|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|2
1722403860000|2024-07-31 05:31:00|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|0
1722403870000|2024-07-31 05:31:10|||||||||1
1722403970000|2024-07-31 05:32:50|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|19
1722403980000|2024-07-31 05:33:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|5
1722404160000|2024-07-31 05:36:00|16.52|16.36|16.51|16.35|16.52|16.36|16.49|16.33|6
1722404170000|2024-07-31 05:36:10|||||||||1
1722404200000|2024-07-31 05:36:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722404230000|2024-07-31 05:37:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722404240000|2024-07-31 05:37:20|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722404250000|2024-07-31 05:37:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722404270000|2024-07-31 05:37:50|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|0
1722404280000|2024-07-31 05:38:00|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|60
1722404290000|2024-07-31 05:38:10|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|0
1722404300000|2024-07-31 05:38:20|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|5
1722404320000|2024-07-31 05:38:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722404330000|2024-07-31 05:38:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1722404340000|2024-07-31 05:39:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1722404350000|2024-07-31 05:39:10|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|0
1722404360000|2024-07-31 05:39:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1722404520000|2024-07-31 05:42:00|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|20
1722404550000|2024-07-31 05:42:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|5
1722404700000|2024-07-31 05:45:00|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|12
1722404710000|2024-07-31 05:45:10|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|15
1722404720000|2024-07-31 05:45:20|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|0
1722404730000|2024-07-31 05:45:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722404740000|2024-07-31 05:45:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1722404760000|2024-07-31 05:46:00|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|20
1722404770000|2024-07-31 05:46:10|16.38|16.22|16.39|16.23|16.41|16.25|16.38|16.22|17
1722404780000|2024-07-31 05:46:20|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|3
1722404790000|2024-07-31 05:46:30|||||||||4
1722404800000|2024-07-31 05:46:40|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|0
1722404810000|2024-07-31 05:46:50|16.41|16.25|16.39|16.23|16.41|16.25|16.38|16.22|8
1722404820000|2024-07-31 05:47:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|2
1722404830000|2024-07-31 05:47:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722404840000|2024-07-31 05:47:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722404890000|2024-07-31 05:48:10|16.42|16.26|16.42|16.26|16.43|16.27|16.42|16.26|0
1722404900000|2024-07-31 05:48:20|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|42
1722404920000|2024-07-31 05:48:40|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|4
1722404930000|2024-07-31 05:48:50|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|0
1722404940000|2024-07-31 05:49:00|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|0
1722404990000|2024-07-31 05:49:50|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|17
1722405000000|2024-07-31 05:50:00|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|7
1722405090000|2024-07-31 05:51:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722405240000|2024-07-31 05:54:00|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|37
1722405250000|2024-07-31 05:54:10|||||||||8
1722405260000|2024-07-31 05:54:20|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|0
1722405340000|2024-07-31 05:55:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|32
1722405350000|2024-07-31 05:55:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|5
1722405450000|2024-07-31 05:57:30|||||||||17
1722405550000|2024-07-31 05:59:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1722405560000|2024-07-31 05:59:20|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|8
1722405600000|2024-07-31 06:00:00|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|27
1722405610000|2024-07-31 06:00:10|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|49
1722405650000|2024-07-31 06:00:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722405660000|2024-07-31 06:01:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|36
1722405670000|2024-07-31 06:01:10|16.49|16.33|16.48|16.32|16.49|16.33|16.48|16.32|0
1722405680000|2024-07-31 06:01:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722405700000|2024-07-31 06:01:40|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|0
1722405710000|2024-07-31 06:01:50|16.49|16.33|16.51|16.35|16.51|16.35|16.48|16.32|8
1722405720000|2024-07-31 06:02:00|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|3
1722405730000|2024-07-31 06:02:10|||||||||2
1722405820000|2024-07-31 06:03:40|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|0
1722405840000|2024-07-31 06:04:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722405930000|2024-07-31 06:05:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|100
1722405940000|2024-07-31 06:05:40|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|56
1722405970000|2024-07-31 06:06:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|6
1722405980000|2024-07-31 06:06:20|||||||||2
1722406160000|2024-07-31 06:09:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|44
1722406170000|2024-07-31 06:09:30|||||||||1
1722406210000|2024-07-31 06:10:10|16.54|16.38|16.54|16.38|16.56|16.4|16.53|16.37|9
1722406220000|2024-07-31 06:10:20|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|16
1722406230000|2024-07-31 06:10:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1722406300000|2024-07-31 06:11:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722406310000|2024-07-31 06:11:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|6
1722406320000|2024-07-31 06:12:00|16.51|16.35|16.51|16.35|16.51|16.35|16.49|16.33|1
1722406330000|2024-07-31 06:12:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|1
1722406340000|2024-07-31 06:12:20|||||||||2
1722406350000|2024-07-31 06:12:30|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|0
1722406380000|2024-07-31 06:13:00|||||||||15
1722406400000|2024-07-31 06:13:20|16.49|16.33|16.48|16.32|16.51|16.35|16.48|16.32|1
1722406560000|2024-07-31 06:16:00|||||||||12
1722406760000|2024-07-31 06:19:20|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|0
1722406940000|2024-07-31 06:22:20|||||||||1
1722406980000|2024-07-31 06:23:00|||||||||1
1722407030000|2024-07-31 06:23:50|||||||||1
1722407070000|2024-07-31 06:24:30|||||||||1
1722407130000|2024-07-31 06:25:30|||||||||1
1722407220000|2024-07-31 06:27:00|||||||||1
1722407290000|2024-07-31 06:28:10|||||||||1
1722407350000|2024-07-31 06:29:10|||||||||1
1722407410000|2024-07-31 06:30:10|||||||||1
1722407490000|2024-07-31 06:31:30|||||||||12
1722407660000|2024-07-31 06:34:20|||||||||11
1722407670000|2024-07-31 06:34:30|||||||||41
1722407720000|2024-07-31 06:35:20|||||||||2
1722407800000|2024-07-31 06:36:40|||||||||4
1722407940000|2024-07-31 06:39:00|||||||||5
1722408080000|2024-07-31 06:41:20|16.49|16.33|16.53|16.37|16.53|16.37|16.48|16.32|76
1722408270000|2024-07-31 06:44:30|||||||||1
1722408310000|2024-07-31 06:45:10|||||||||1
1722408340000|2024-07-31 06:45:40|||||||||1
1722408390000|2024-07-31 06:46:30|||||||||1
1722408410000|2024-07-31 06:46:50|||||||||1
1722408450000|2024-07-31 06:47:30|||||||||11
1722408500000|2024-07-31 06:48:20|||||||||1
1722408540000|2024-07-31 06:49:00|||||||||1
1722408600000|2024-07-31 06:50:00|||||||||1
1722408620000|2024-07-31 06:50:20|||||||||10
1722408660000|2024-07-31 06:51:00|||||||||1
1722408710000|2024-07-31 06:51:50|||||||||1
1722408720000|2024-07-31 06:52:00|||||||||4
1722408770000|2024-07-31 06:52:50|||||||||1
1722408830000|2024-07-31 06:53:50|||||||||1
1722409020000|2024-07-31 06:57:00|16.54|16.38|16.58|16.42|16.58|16.42|16.54|16.38|201
1722409100000|2024-07-31 06:58:20|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|48
1722409140000|2024-07-31 06:59:00|||||||||2
1722409150000|2024-07-31 06:59:10|||||||||1
1722409190000|2024-07-31 06:59:50|16.53|16.37|16.53|16.37|16.53|16.37|16.52|16.36|21
1722409200000|2024-07-31 07:00:00|||||||||2
1722409220000|2024-07-31 07:00:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|5
1722409260000|2024-07-31 07:01:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722409270000|2024-07-31 07:01:10|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|0
1722409280000|2024-07-31 07:01:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722409330000|2024-07-31 07:02:10|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|5
1722409470000|2024-07-31 07:04:30|16.57|16.41|16.57|16.41|16.58|16.42|16.57|16.41|1
1722409530000|2024-07-31 07:05:30|||||||||20
1722409550000|2024-07-31 07:05:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|87
1722409570000|2024-07-31 07:06:10|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|25
1722409590000|2024-07-31 07:06:30|||||||||2
1722409610000|2024-07-31 07:06:50|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|5
1722409620000|2024-07-31 07:07:00|16.59|16.43|16.61|16.45|16.61|16.45|16.58|16.42|21
1722409630000|2024-07-31 07:07:10|||||||||2
1722409640000|2024-07-31 07:07:20|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|32
1722409660000|2024-07-31 07:07:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722409720000|2024-07-31 07:08:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722409730000|2024-07-31 07:08:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1722409740000|2024-07-31 07:09:00|||||||||1
1722409750000|2024-07-31 07:09:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722409760000|2024-07-31 07:09:20|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1722409770000|2024-07-31 07:09:30|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|0
1722409780000|2024-07-31 07:09:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722409800000|2024-07-31 07:10:00|||||||||30
1722409810000|2024-07-31 07:10:10|16.53|16.37|16.53|16.37|16.54|16.38|16.53|16.37|30
1722409820000|2024-07-31 07:10:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1722409880000|2024-07-31 07:11:20|||||||||1
1722409940000|2024-07-31 07:12:20|||||||||10
1722409990000|2024-07-31 07:13:10|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|40
1722410000000|2024-07-31 07:13:20|16.56|16.4|16.54|16.38|16.56|16.4|16.54|16.38|2
1722410010000|2024-07-31 07:13:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722410020000|2024-07-31 07:13:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722410030000|2024-07-31 07:13:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722410060000|2024-07-31 07:14:20|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722410100000|2024-07-31 07:15:00|16.52|16.36|16.52|16.36|16.53|16.37|16.52|16.36|0
1722410110000|2024-07-31 07:15:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722410120000|2024-07-31 07:15:20|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722410140000|2024-07-31 07:15:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722410150000|2024-07-31 07:15:50|16.53|16.37|16.53|16.37|16.53|16.37|16.52|16.36|0
1722410160000|2024-07-31 07:16:00|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722410320000|2024-07-31 07:18:40|16.52|16.36|16.52|16.36|16.52|16.36|16.51|16.35|0
1722410330000|2024-07-31 07:18:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722410430000|2024-07-31 07:20:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|3
1722410510000|2024-07-31 07:21:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|46
1722410550000|2024-07-31 07:22:30|||||||||1
1722410560000|2024-07-31 07:22:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1722410760000|2024-07-31 07:26:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722410770000|2024-07-31 07:26:10|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722410800000|2024-07-31 07:26:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722410810000|2024-07-31 07:26:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722410830000|2024-07-31 07:27:10|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|136
1722410850000|2024-07-31 07:27:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|29
1722410890000|2024-07-31 07:28:10|||||||||12
1722410910000|2024-07-31 07:28:30|||||||||1
1722410970000|2024-07-31 07:29:30|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|18
1722411120000|2024-07-31 07:32:00|||||||||1
1722411190000|2024-07-31 07:33:10|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|0
1722411200000|2024-07-31 07:33:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|1
1722411660000|2024-07-31 07:41:00|||||||||1
1722411940000|2024-07-31 07:45:40|||||||||1
1722411980000|2024-07-31 07:46:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|5
1722412200000|2024-07-31 07:50:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|6
1722412330000|2024-07-31 07:52:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1722412350000|2024-07-31 07:52:30|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|0
1722412370000|2024-07-31 07:52:50|16.47|16.31|16.47|16.31|16.48|16.32|16.47|16.31|0
1722412380000|2024-07-31 07:53:00|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|14
1722412400000|2024-07-31 07:53:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1722412490000|2024-07-31 07:54:50|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|38
1722412780000|2024-07-31 07:59:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|17
1722412840000|2024-07-31 08:00:40|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|15
1722412930000|2024-07-31 08:02:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|9
1722412940000|2024-07-31 08:02:20|||||||||3
1722412990000|2024-07-31 08:03:10|||||||||3
1722413040000|2024-07-31 08:04:00|||||||||5
1722413060000|2024-07-31 08:04:20|||||||||2
1722413070000|2024-07-31 08:04:30|||||||||41
1722413080000|2024-07-31 08:04:40|||||||||1
1722413110000|2024-07-31 08:05:10|||||||||1
1722413120000|2024-07-31 08:05:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|4
1722413140000|2024-07-31 08:05:40|||||||||3
1722413180000|2024-07-31 08:06:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722413210000|2024-07-31 08:06:50|||||||||1
1722413250000|2024-07-31 08:07:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722413260000|2024-07-31 08:07:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722413270000|2024-07-31 08:07:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|57
1722413290000|2024-07-31 08:08:10|||||||||1
1722413320000|2024-07-31 08:08:40|||||||||9
1722413430000|2024-07-31 08:10:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|28
1722413440000|2024-07-31 08:10:40|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|1
1722413450000|2024-07-31 08:10:50|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|0
1722413470000|2024-07-31 08:11:10|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|0
1722413480000|2024-07-31 08:11:20|16.6|16.44|16.56|16.4|16.6|16.44|16.56|16.4|49
1722413490000|2024-07-31 08:11:30|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|6
1722413510000|2024-07-31 08:11:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|1
1722413520000|2024-07-31 08:12:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1722413660000|2024-07-31 08:14:20|16.57|16.41|16.61|16.45|16.61|16.45|16.57|16.41|127
1722413740000|2024-07-31 08:15:40|||||||||1
1722413750000|2024-07-31 08:15:50|||||||||3
1722413780000|2024-07-31 08:16:20|||||||||43
1722413810000|2024-07-31 08:16:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|129
1722413840000|2024-07-31 08:17:20|||||||||65
1722413860000|2024-07-31 08:17:40|||||||||1
1722413890000|2024-07-31 08:18:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|27
1722413900000|2024-07-31 08:18:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|76
1722413910000|2024-07-31 08:18:30|16.64|16.48|16.65|16.49|16.65|16.49|16.64|16.48|14
1722413920000|2024-07-31 08:18:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1722413930000|2024-07-31 08:18:50|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|20
1722413990000|2024-07-31 08:19:50|||||||||1
1722414010000|2024-07-31 08:20:10|||||||||1
1722414020000|2024-07-31 08:20:20|16.58|16.42|16.57|16.41|16.61|16.45|16.56|16.4|74
1722414030000|2024-07-31 08:20:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722414160000|2024-07-31 08:22:40|||||||||7
1722414230000|2024-07-31 08:23:50|||||||||34
1722414240000|2024-07-31 08:24:00|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|110
1722414270000|2024-07-31 08:24:30|||||||||15
1722414290000|2024-07-31 08:24:50|16.55|16.39|16.55|16.39|16.55|16.39|16.53|16.37|5
1722414300000|2024-07-31 08:25:00|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|1
1722414310000|2024-07-31 08:25:10|16.55|16.39|16.56|16.4|16.56|16.4|16.55|16.39|0
1722414330000|2024-07-31 08:25:30|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|8
1722414350000|2024-07-31 08:25:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1722414360000|2024-07-31 08:26:00|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|1
1722414370000|2024-07-31 08:26:10|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722414400000|2024-07-31 08:26:40|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|0
1722414410000|2024-07-31 08:26:50|16.55|16.39|16.56|16.4|16.56|16.4|16.55|16.39|0
1722414450000|2024-07-31 08:27:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1722414460000|2024-07-31 08:27:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722414500000|2024-07-31 08:28:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|22
1722414540000|2024-07-31 08:29:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|18
1722414550000|2024-07-31 08:29:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|12
1722414570000|2024-07-31 08:29:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722414580000|2024-07-31 08:29:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722414590000|2024-07-31 08:29:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1722414600000|2024-07-31 08:30:00|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722414610000|2024-07-31 08:30:10|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|0
1722414620000|2024-07-31 08:30:20|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722414660000|2024-07-31 08:31:00|||||||||1
1722414760000|2024-07-31 08:32:40|||||||||10
1722414950000|2024-07-31 08:35:50|||||||||13
1722414960000|2024-07-31 08:36:00|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|68
1722415030000|2024-07-31 08:37:10|||||||||1
1722415080000|2024-07-31 08:38:00|||||||||5
1722415090000|2024-07-31 08:38:10|||||||||5
1722415100000|2024-07-31 08:38:20|||||||||5
1722415210000|2024-07-31 08:40:10|||||||||2
1722415230000|2024-07-31 08:40:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|3
1722415380000|2024-07-31 08:43:00|||||||||2
1722415400000|2024-07-31 08:43:20|||||||||20
1722415420000|2024-07-31 08:43:40|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|7
1722415830000|2024-07-31 08:50:30|||||||||1
1722415840000|2024-07-31 08:50:40|||||||||8
1722415860000|2024-07-31 08:51:00|||||||||2
1722415890000|2024-07-31 08:51:30|||||||||1
1722415900000|2024-07-31 08:51:40|||||||||2
1722416140000|2024-07-31 08:55:40|||||||||1
1722416170000|2024-07-31 08:56:10|||||||||8
1722416180000|2024-07-31 08:56:20|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|4
1722416370000|2024-07-31 08:59:30|||||||||6
1722416390000|2024-07-31 08:59:50|||||||||2
1722416400000|2024-07-31 09:00:00|||||||||15
1722416520000|2024-07-31 09:02:00|||||||||3
1722416570000|2024-07-31 09:02:50|16.53|16.37|16.53|16.37|16.55|16.39|16.53|16.37|38
1722416580000|2024-07-31 09:03:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1722416590000|2024-07-31 09:03:10|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|58
1722416610000|2024-07-31 09:03:30|||||||||1
1722416630000|2024-07-31 09:03:50|||||||||1
1722416700000|2024-07-31 09:05:00|||||||||1
1722416860000|2024-07-31 09:07:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|26
1722416870000|2024-07-31 09:07:50|||||||||2
1722416890000|2024-07-31 09:08:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|31
1722416900000|2024-07-31 09:08:20|||||||||12
1722416990000|2024-07-31 09:09:50|||||||||1
1722417100000|2024-07-31 09:11:40|||||||||7
1722417400000|2024-07-31 09:16:40|||||||||18
1722417460000|2024-07-31 09:17:40|||||||||1
1722417620000|2024-07-31 09:20:20|||||||||1
1722417690000|2024-07-31 09:21:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|8
1722417760000|2024-07-31 09:22:40|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|1
1722417780000|2024-07-31 09:23:00|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|78
1722417850000|2024-07-31 09:24:10|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722417980000|2024-07-31 09:26:20|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|1
1722418040000|2024-07-31 09:27:20|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1722418060000|2024-07-31 09:27:40|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|6
1722418080000|2024-07-31 09:28:00|16.55|16.39|16.52|16.36|16.56|16.4|16.52|16.36|23
1722418090000|2024-07-31 09:28:10|16.53|16.37|16.56|16.4|16.56|16.4|16.51|16.35|13
1722418100000|2024-07-31 09:28:20|16.55|16.39|16.56|16.4|16.56|16.4|16.55|16.39|1
1722418120000|2024-07-31 09:28:40|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|0
1722418190000|2024-07-31 09:29:50|16.52|16.36|16.56|16.4|16.56|16.4|16.52|16.36|1
1722418200000|2024-07-31 09:30:00|16.55|16.39|16.52|16.36|16.55|16.39|16.51|16.35|0
1722418210000|2024-07-31 09:30:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722418360000|2024-07-31 09:32:40|||||||||2
1722418440000|2024-07-31 09:34:00|||||||||37
1722418460000|2024-07-31 09:34:20|16.48|16.32|16.48|16.32|16.5|16.34|16.48|16.32|11
1722418480000|2024-07-31 09:34:40|||||||||1
1722418540000|2024-07-31 09:35:40|||||||||1
1722418590000|2024-07-31 09:36:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1722419040000|2024-07-31 09:44:00|||||||||9
1722419130000|2024-07-31 09:45:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|111
1722419250000|2024-07-31 09:47:30|||||||||1
1722419390000|2024-07-31 09:49:50|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|1
1722419540000|2024-07-31 09:52:20|||||||||3
1722420000000|2024-07-31 10:00:00|||||||||5
1722420300000|2024-07-31 10:05:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|13
1722420310000|2024-07-31 10:05:10|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|3
1722420320000|2024-07-31 10:05:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|7
1722420580000|2024-07-31 10:09:40|||||||||1
1722420670000|2024-07-31 10:11:10|||||||||1
1722421080000|2024-07-31 10:18:00|||||||||10
1722421560000|2024-07-31 10:26:00|||||||||3
1722421710000|2024-07-31 10:28:30|||||||||5
1722421720000|2024-07-31 10:28:40|||||||||2
1722421930000|2024-07-31 10:32:10|||||||||4
1722422150000|2024-07-31 10:35:50|||||||||7
1722422370000|2024-07-31 10:39:30|||||||||2
1722422390000|2024-07-31 10:39:50|||||||||1
1722422590000|2024-07-31 10:43:10|||||||||5
1722422630000|2024-07-31 10:43:50|||||||||1
1722422690000|2024-07-31 10:44:50|||||||||3
1722422720000|2024-07-31 10:45:20|||||||||1
1722422740000|2024-07-31 10:45:40|||||||||1
1722422810000|2024-07-31 10:46:50|||||||||2
1722422850000|2024-07-31 10:47:30|||||||||1
1722422910000|2024-07-31 10:48:30|||||||||2
1722422990000|2024-07-31 10:49:50|||||||||3
1722423030000|2024-07-31 10:50:30|||||||||5
1722423140000|2024-07-31 10:52:20|||||||||4
1722423250000|2024-07-31 10:54:10|||||||||6
1722423290000|2024-07-31 10:54:50|||||||||3
1722423330000|2024-07-31 10:55:30|||||||||1
1722423440000|2024-07-31 10:57:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|2
1722423450000|2024-07-31 10:57:30|||||||||7
1722423470000|2024-07-31 10:57:50|||||||||1
1722423520000|2024-07-31 10:58:40|||||||||1
1722423590000|2024-07-31 10:59:50|||||||||4
1722423600000|2024-07-31 11:00:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|18
1722423660000|2024-07-31 11:01:00|||||||||13
1722423680000|2024-07-31 11:01:20|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|38
1722423750000|2024-07-31 11:02:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|5
1722423890000|2024-07-31 11:04:50|||||||||1
1722424000000|2024-07-31 11:06:40|||||||||23
1722424010000|2024-07-31 11:06:50|||||||||12
1722424190000|2024-07-31 11:09:50|||||||||4
1722424230000|2024-07-31 11:10:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|8
1722424240000|2024-07-31 11:10:40|||||||||9
1722424270000|2024-07-31 11:11:10|||||||||1
1722424310000|2024-07-31 11:11:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|25
1722424450000|2024-07-31 11:14:10|||||||||1
1722424490000|2024-07-31 11:14:50|||||||||6
1722424510000|2024-07-31 11:15:10|||||||||1
1722424710000|2024-07-31 11:18:30|||||||||1
1722424720000|2024-07-31 11:18:40|||||||||2
1722424780000|2024-07-31 11:19:40|||||||||1
1722424790000|2024-07-31 11:19:50|||||||||5
1722424860000|2024-07-31 11:21:00|||||||||3
1722424940000|2024-07-31 11:22:20|16.53|16.37|16.53|16.37|16.55|16.39|16.53|16.37|76
1722424950000|2024-07-31 11:22:30|||||||||2
1722425000000|2024-07-31 11:23:20|||||||||8
1722425060000|2024-07-31 11:24:20|||||||||1
1722425090000|2024-07-31 11:24:50|||||||||2
1722425190000|2024-07-31 11:26:30|||||||||2
1722425210000|2024-07-31 11:26:50|||||||||1
1722425260000|2024-07-31 11:27:40|||||||||1
1722425270000|2024-07-31 11:27:50|||||||||1
1722425390000|2024-07-31 11:29:50|||||||||5
1722425480000|2024-07-31 11:31:20|||||||||1
1722425670000|2024-07-31 11:34:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|242
1722425680000|2024-07-31 11:34:40|||||||||5
1722425690000|2024-07-31 11:34:50|||||||||6
1722425710000|2024-07-31 11:35:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|328
1722425730000|2024-07-31 11:35:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1722425740000|2024-07-31 11:35:40|||||||||1
1722425820000|2024-07-31 11:37:00|||||||||2
1722425830000|2024-07-31 11:37:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1722425840000|2024-07-31 11:37:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1722425870000|2024-07-31 11:37:50|||||||||3
1722425900000|2024-07-31 11:38:20|||||||||1
1722425990000|2024-07-31 11:39:50|||||||||6
1722426080000|2024-07-31 11:41:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1722426240000|2024-07-31 11:44:00|||||||||1
1722426290000|2024-07-31 11:44:50|||||||||3
1722426320000|2024-07-31 11:45:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|150
1722426330000|2024-07-31 11:45:30|||||||||1
1722426340000|2024-07-31 11:45:40|||||||||3
1722426350000|2024-07-31 11:45:50|||||||||3
1722426360000|2024-07-31 11:46:00|||||||||8
1722426370000|2024-07-31 11:46:10|||||||||1
1722426380000|2024-07-31 11:46:20|||||||||1
1722426390000|2024-07-31 11:46:30|||||||||1
1722426400000|2024-07-31 11:46:40|||||||||1
1722426410000|2024-07-31 11:46:50|||||||||1
1722426430000|2024-07-31 11:47:10|||||||||1
1722426450000|2024-07-31 11:47:30|||||||||1
1722426460000|2024-07-31 11:47:40|||||||||2
1722426470000|2024-07-31 11:47:50|||||||||1
1722426480000|2024-07-31 11:48:00|||||||||3
1722426490000|2024-07-31 11:48:10|||||||||1
1722426500000|2024-07-31 11:48:20|||||||||2
1722426520000|2024-07-31 11:48:40|||||||||1
1722426530000|2024-07-31 11:48:50|||||||||6
1722426550000|2024-07-31 11:49:10|||||||||1
1722426560000|2024-07-31 11:49:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|121
1722426570000|2024-07-31 11:49:30|||||||||5
1722426580000|2024-07-31 11:49:40|||||||||2
1722426590000|2024-07-31 11:49:50|||||||||10
1722426600000|2024-07-31 11:50:00|||||||||1
1722426610000|2024-07-31 11:50:10|||||||||11
1722426620000|2024-07-31 11:50:20|||||||||1
1722426630000|2024-07-31 11:50:30|||||||||1
1722426650000|2024-07-31 11:50:50|||||||||1
1722426660000|2024-07-31 11:51:00|||||||||2
1722426670000|2024-07-31 11:51:10|||||||||1
1722426690000|2024-07-31 11:51:30|||||||||1
1722426700000|2024-07-31 11:51:40|||||||||1
1722426720000|2024-07-31 11:52:00|||||||||1
1722426730000|2024-07-31 11:52:10|||||||||3
1722426740000|2024-07-31 11:52:20|||||||||1
1722426750000|2024-07-31 11:52:30|||||||||1
1722426760000|2024-07-31 11:52:40|||||||||2
1722426780000|2024-07-31 11:53:00|||||||||1
1722426840000|2024-07-31 11:54:00|||||||||1
1722426850000|2024-07-31 11:54:10|||||||||1
1722426880000|2024-07-31 11:54:40|||||||||1
1722426890000|2024-07-31 11:54:50|||||||||6
1722426960000|2024-07-31 11:56:00|||||||||1
1722427020000|2024-07-31 11:57:00|||||||||33
1722427090000|2024-07-31 11:58:10|||||||||3
1722427150000|2024-07-31 11:59:10|||||||||2
1722427180000|2024-07-31 11:59:40|||||||||12
1722427190000|2024-07-31 11:59:50|||||||||19
1722427200000|2024-07-31 12:00:00|||||||||2
1722427250000|2024-07-31 12:00:50|||||||||2
1722427260000|2024-07-31 12:01:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|59
1722427350000|2024-07-31 12:02:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|27
1722427410000|2024-07-31 12:03:30|||||||||1
1722427430000|2024-07-31 12:03:50|||||||||1
1722427490000|2024-07-31 12:04:50|||||||||4
1722427560000|2024-07-31 12:06:00|||||||||4
1722427790000|2024-07-31 12:09:50|||||||||1
1722427990000|2024-07-31 12:13:10|||||||||2
1722428040000|2024-07-31 12:14:00|||||||||1
1722428070000|2024-07-31 12:14:30|||||||||11
1722428090000|2024-07-31 12:14:50|||||||||5
1722428100000|2024-07-31 12:15:00|||||||||1
1722428160000|2024-07-31 12:16:00|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|26
1722428190000|2024-07-31 12:16:30|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|1
1722428220000|2024-07-31 12:17:00|||||||||10
1722428230000|2024-07-31 12:17:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1722428240000|2024-07-31 12:17:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1722428250000|2024-07-31 12:17:30|16.42|16.26|16.43|16.27|16.43|16.27|16.41|16.25|0
1722428260000|2024-07-31 12:17:40|16.42|16.26|16.42|16.26|16.43|16.27|16.41|16.25|0
1722428270000|2024-07-31 12:17:50|16.41|16.25|16.41|16.25|16.42|16.26|16.41|16.25|0
1722428280000|2024-07-31 12:18:00|16.43|16.27|16.42|16.26|16.43|16.27|16.41|16.25|0
1722428290000|2024-07-31 12:18:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722428310000|2024-07-31 12:18:30|||||||||8
1722428320000|2024-07-31 12:18:40|16.42|16.26|16.42|16.26|16.43|16.27|16.42|16.26|0
1722428330000|2024-07-31 12:18:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722428340000|2024-07-31 12:19:00|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|0
1722428370000|2024-07-31 12:19:30|||||||||1
1722428390000|2024-07-31 12:19:50|||||||||2
1722428400000|2024-07-31 12:20:00|||||||||2
1722428410000|2024-07-31 12:20:10|||||||||1
1722428420000|2024-07-31 12:20:20|||||||||1
1722428430000|2024-07-31 12:20:30|||||||||2
1722428440000|2024-07-31 12:20:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1722428450000|2024-07-31 12:20:50|||||||||3
1722428500000|2024-07-31 12:21:40|||||||||2
1722428650000|2024-07-31 12:24:10|||||||||1
1722428690000|2024-07-31 12:24:50|||||||||2
1722428730000|2024-07-31 12:25:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722428760000|2024-07-31 12:26:00|||||||||1
1722428780000|2024-07-31 12:26:20|||||||||5
1722428820000|2024-07-31 12:27:00|||||||||1
1722428850000|2024-07-31 12:27:30|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|313
1722428860000|2024-07-31 12:27:40|||||||||23
1722428870000|2024-07-31 12:27:50|||||||||1
1722428900000|2024-07-31 12:28:20|||||||||1
1722428970000|2024-07-31 12:29:30|||||||||11
1722428980000|2024-07-31 12:29:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|40
1722428990000|2024-07-31 12:29:50|16.38|16.22|16.43|16.27|16.43|16.27|16.38|16.22|22
1722429000000|2024-07-31 12:30:00|16.42|16.26|16.41|16.25|16.42|16.26|16.38|16.22|69
1722429010000|2024-07-31 12:30:10|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|85
1722429020000|2024-07-31 12:30:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|8
1722429050000|2024-07-31 12:30:50|||||||||1
1722429090000|2024-07-31 12:31:30|||||||||2
1722429100000|2024-07-31 12:31:40|16.36|16.2|16.38|16.22|16.38|16.22|16.36|16.2|0
1722429110000|2024-07-31 12:31:50|16.37|16.21|16.38|16.22|16.38|16.22|16.37|16.21|0
1722429120000|2024-07-31 12:32:00|16.37|16.21|16.33|16.17|16.38|16.22|16.33|16.17|14
1722429140000|2024-07-31 12:32:20|||||||||3
1722429200000|2024-07-31 12:33:20|16.31|16.15|16.28|16.12|16.31|16.15|16.28|16.12|75
1722429210000|2024-07-31 12:33:30|||||||||2
1722429220000|2024-07-31 12:33:40|||||||||3
1722429250000|2024-07-31 12:34:10|||||||||1
1722429290000|2024-07-31 12:34:50|||||||||8
1722429350000|2024-07-31 12:35:50|||||||||4
1722429420000|2024-07-31 12:37:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|12
1722429430000|2024-07-31 12:37:10|||||||||1
1722429440000|2024-07-31 12:37:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1722429460000|2024-07-31 12:37:40|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|0
1722429590000|2024-07-31 12:39:50|||||||||7
1722429610000|2024-07-31 12:40:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|5
1722429620000|2024-07-31 12:40:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|31
1722429630000|2024-07-31 12:40:30|||||||||2
1722429640000|2024-07-31 12:40:40|||||||||8
1722429710000|2024-07-31 12:41:50|||||||||84
1722429720000|2024-07-31 12:42:00|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|48
1722429760000|2024-07-31 12:42:40|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|21
1722429770000|2024-07-31 12:42:50|16.27|16.11|16.23|16.07|16.27|16.11|16.23|16.07|29
1722429800000|2024-07-31 12:43:20|||||||||1
1722429840000|2024-07-31 12:44:00|||||||||1
1722429890000|2024-07-31 12:44:50|||||||||5
1722429900000|2024-07-31 12:45:00|||||||||1
1722429920000|2024-07-31 12:45:20|||||||||1
1722429950000|2024-07-31 12:45:50|||||||||9
1722429960000|2024-07-31 12:46:00|||||||||6
1722429970000|2024-07-31 12:46:10|||||||||1
1722429990000|2024-07-31 12:46:30|||||||||1
1722430020000|2024-07-31 12:47:00|||||||||1
1722430070000|2024-07-31 12:47:50|||||||||13
1722430130000|2024-07-31 12:48:50|||||||||2
1722430140000|2024-07-31 12:49:00|||||||||1
1722430160000|2024-07-31 12:49:20|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|1
1722430180000|2024-07-31 12:49:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722430190000|2024-07-31 12:49:50|16.23|16.07|16.26|16.1|16.26|16.1|16.23|16.07|6
1722430210000|2024-07-31 12:50:10|||||||||4
1722430260000|2024-07-31 12:51:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722430290000|2024-07-31 12:51:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722430300000|2024-07-31 12:51:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1722430310000|2024-07-31 12:51:50|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|3
1722430320000|2024-07-31 12:52:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|33
1722430330000|2024-07-31 12:52:10|||||||||145
1722430350000|2024-07-31 12:52:30|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|112
1722430370000|2024-07-31 12:52:50|||||||||2
1722430390000|2024-07-31 12:53:10|||||||||75
1722430400000|2024-07-31 12:53:20|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|13
1722430410000|2024-07-31 12:53:30|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|14
1722430430000|2024-07-31 12:53:50|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|7
1722430440000|2024-07-31 12:54:00|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|2
1722430460000|2024-07-31 12:54:20|||||||||2
1722430470000|2024-07-31 12:54:30|||||||||25
1722430490000|2024-07-31 12:54:50|||||||||4
1722430550000|2024-07-31 12:55:50|||||||||1
1722430560000|2024-07-31 12:56:00|||||||||1
1722430570000|2024-07-31 12:56:10|||||||||103
1722430580000|2024-07-31 12:56:20|||||||||4
1722430670000|2024-07-31 12:57:50|||||||||1
1722430680000|2024-07-31 12:58:00|||||||||2
1722430790000|2024-07-31 12:59:50|||||||||3
1722430800000|2024-07-31 13:00:00|||||||||3
1722430810000|2024-07-31 13:00:10|||||||||12
1722430920000|2024-07-31 13:02:00|||||||||2
1722431090000|2024-07-31 13:04:50|||||||||3
1722431140000|2024-07-31 13:05:40|||||||||1
1722431220000|2024-07-31 13:07:00|||||||||2
1722431230000|2024-07-31 13:07:10|||||||||8
1722431280000|2024-07-31 13:08:00|||||||||10
1722431290000|2024-07-31 13:08:10|||||||||38
1722431300000|2024-07-31 13:08:20|16.22|16.06|16.21|16.05|16.22|16.06|16.18|16.02|42
1722431390000|2024-07-31 13:09:50|||||||||2
1722431430000|2024-07-31 13:10:30|||||||||2
1722431440000|2024-07-31 13:10:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|2
1722431450000|2024-07-31 13:10:50|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|1
1722431480000|2024-07-31 13:11:20|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|0
1722431490000|2024-07-31 13:11:30|||||||||1
1722431500000|2024-07-31 13:11:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|3
1722431510000|2024-07-31 13:11:50|||||||||49
1722431580000|2024-07-31 13:13:00|||||||||4
1722431590000|2024-07-31 13:13:10|16.16|16|16.16|16|16.16|16|16.16|16|139
1722431600000|2024-07-31 13:13:20|||||||||32
1722431630000|2024-07-31 13:13:50|||||||||2
1722431640000|2024-07-31 13:14:00|||||||||1
1722431650000|2024-07-31 13:14:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|172
1722431660000|2024-07-31 13:14:20|||||||||4
1722431670000|2024-07-31 13:14:30|16.16|16|16.16|16|16.18|16.02|16.16|16|64
1722431680000|2024-07-31 13:14:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|68
1722431690000|2024-07-31 13:14:50|||||||||3
1722431710000|2024-07-31 13:15:10|||||||||55
1722431720000|2024-07-31 13:15:20|||||||||16
1722431780000|2024-07-31 13:16:20|||||||||4
1722431790000|2024-07-31 13:16:30|||||||||4
1722431840000|2024-07-31 13:17:20|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|2
1722431890000|2024-07-31 13:18:10|||||||||11
1722431910000|2024-07-31 13:18:30|||||||||20
1722431950000|2024-07-31 13:19:10|||||||||1
1722431990000|2024-07-31 13:19:50|||||||||2
1722432160000|2024-07-31 13:22:40|||||||||5
1722432240000|2024-07-31 13:24:00|||||||||1
1722432250000|2024-07-31 13:24:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|1
1722432260000|2024-07-31 13:24:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722432270000|2024-07-31 13:24:30|||||||||7
1722432290000|2024-07-31 13:24:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|51
1722432300000|2024-07-31 13:25:00|||||||||5
1722432310000|2024-07-31 13:25:10|||||||||3
1722432320000|2024-07-31 13:25:20|||||||||1
1722432340000|2024-07-31 13:25:40|||||||||1
1722432380000|2024-07-31 13:26:20|||||||||7
1722432420000|2024-07-31 13:27:00|||||||||1
1722432430000|2024-07-31 13:27:10|||||||||6
1722432460000|2024-07-31 13:27:40|||||||||2
1722432490000|2024-07-31 13:28:10|||||||||7
1722432500000|2024-07-31 13:28:20|||||||||50
1722432540000|2024-07-31 13:29:00|||||||||3
1722432550000|2024-07-31 13:29:10|||||||||3
1722432570000|2024-07-31 13:29:30|||||||||6
1722432580000|2024-07-31 13:29:40|||||||||1
1722432590000|2024-07-31 13:29:50|||||||||42
1722432600000|2024-07-31 13:30:00|||||||||79
1722432610000|2024-07-31 13:30:10|||||||||23
1722432620000|2024-07-31 13:30:20|||||||||7
1722432630000|2024-07-31 13:30:30|||||||||12
1722432640000|2024-07-31 13:30:40|||||||||4
1722432650000|2024-07-31 13:30:50|||||||||7
1722432660000|2024-07-31 13:31:00|||||||||2
1722432680000|2024-07-31 13:31:20|||||||||1
1722432690000|2024-07-31 13:31:30|||||||||2
1722432700000|2024-07-31 13:31:40|||||||||8
1722432710000|2024-07-31 13:31:50|||||||||2
1722432720000|2024-07-31 13:32:00|||||||||5
1722432730000|2024-07-31 13:32:10|||||||||16
1722432740000|2024-07-31 13:32:20|||||||||2
1722432750000|2024-07-31 13:32:30|||||||||3
1722432760000|2024-07-31 13:32:40|||||||||6
1722432770000|2024-07-31 13:32:50|||||||||7
1722432780000|2024-07-31 13:33:00|||||||||147
1722432790000|2024-07-31 13:33:10|||||||||208
1722432800000|2024-07-31 13:33:20|||||||||18
1722432810000|2024-07-31 13:33:30|||||||||5
1722432820000|2024-07-31 13:33:40|||||||||1
1722432830000|2024-07-31 13:33:50|||||||||5
1722432840000|2024-07-31 13:34:00|||||||||3
1722432850000|2024-07-31 13:34:10|||||||||11
1722432860000|2024-07-31 13:34:20|||||||||9
1722432870000|2024-07-31 13:34:30|||||||||3
1722432880000|2024-07-31 13:34:40|||||||||2
1722432890000|2024-07-31 13:34:50|16.26|16.1|16.28|16.12|16.28|16.12|16.26|16.1|15
1722432900000|2024-07-31 13:35:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|33
1722432920000|2024-07-31 13:35:20|16.23|16.07|16.21|16.05|16.26|16.1|16.21|16.05|222
1722432930000|2024-07-31 13:35:30|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|133
1722432940000|2024-07-31 13:35:40|||||||||8
1722432960000|2024-07-31 13:36:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|21
1722432970000|2024-07-31 13:36:10|||||||||2
1722432980000|2024-07-31 13:36:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|4
1722433010000|2024-07-31 13:36:50|||||||||2
1722433020000|2024-07-31 13:37:00|||||||||29
1722433030000|2024-07-31 13:37:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|18
1722433040000|2024-07-31 13:37:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|35
1722433060000|2024-07-31 13:37:40|||||||||2
1722433070000|2024-07-31 13:37:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|6
1722433080000|2024-07-31 13:38:00|||||||||10
1722433090000|2024-07-31 13:38:10|||||||||96
1722433100000|2024-07-31 13:38:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|5
1722433110000|2024-07-31 13:38:30|||||||||1
1722433130000|2024-07-31 13:38:50|16.23|16.07|16.26|16.1|16.26|16.1|16.23|16.07|20
1722433140000|2024-07-31 13:39:00|16.23|16.07|16.23|16.07|16.26|16.1|16.23|16.07|133
1722433150000|2024-07-31 13:39:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1722433160000|2024-07-31 13:39:20|||||||||1
1722433170000|2024-07-31 13:39:30|||||||||8
1722433180000|2024-07-31 13:39:40|||||||||1
1722433190000|2024-07-31 13:39:50|||||||||29
1722433200000|2024-07-31 13:40:00|||||||||1
1722433210000|2024-07-31 13:40:10|||||||||50
1722433220000|2024-07-31 13:40:20|||||||||4
1722433230000|2024-07-31 13:40:30|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|49
1722433240000|2024-07-31 13:40:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|27
1722433250000|2024-07-31 13:40:50|||||||||1
1722433270000|2024-07-31 13:41:10|||||||||1
1722433320000|2024-07-31 13:42:00|||||||||17
1722433330000|2024-07-31 13:42:10|||||||||1
1722433340000|2024-07-31 13:42:20|||||||||5
1722433350000|2024-07-31 13:42:30|||||||||1
1722433360000|2024-07-31 13:42:40|||||||||12
1722433370000|2024-07-31 13:42:50|||||||||1
1722433380000|2024-07-31 13:43:00|16.23|16.07|16.25|16.09|16.25|16.09|16.23|16.07|10
1722433390000|2024-07-31 13:43:10|16.23|16.07|16.26|16.1|16.26|16.1|16.23|16.07|26
1722433400000|2024-07-31 13:43:20|||||||||4
1722433410000|2024-07-31 13:43:30|||||||||89
1722433420000|2024-07-31 13:43:40|16.27|16.11|16.28|16.12|16.31|16.15|16.27|16.11|14
1722433430000|2024-07-31 13:43:50|||||||||2
1722433440000|2024-07-31 13:44:00|||||||||3
1722433450000|2024-07-31 13:44:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1722433460000|2024-07-31 13:44:20|16.33|16.17|16.33|16.17|16.33|16.17|16.31|16.15|68
1722433470000|2024-07-31 13:44:30|||||||||1
1722433480000|2024-07-31 13:44:40|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|106
1722433490000|2024-07-31 13:44:50|16.32|16.16|16.33|16.17|16.33|16.17|16.31|16.15|11
1722433500000|2024-07-31 13:45:00|16.31|16.15|16.31|16.15|16.32|16.16|16.31|16.15|14
1722433510000|2024-07-31 13:45:10|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|6
1722433530000|2024-07-31 13:45:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|28
1722433540000|2024-07-31 13:45:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|47
1722433550000|2024-07-31 13:45:50|||||||||26
1722433560000|2024-07-31 13:46:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|26
1722433570000|2024-07-31 13:46:10|||||||||3
1722433580000|2024-07-31 13:46:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|21
1722433590000|2024-07-31 13:46:30|||||||||4
1722433610000|2024-07-31 13:46:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1722433620000|2024-07-31 13:47:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|20
1722433630000|2024-07-31 13:47:10|||||||||11
1722433640000|2024-07-31 13:47:20|||||||||1
1722433650000|2024-07-31 13:47:30|||||||||10
1722433660000|2024-07-31 13:47:40|||||||||29
1722433670000|2024-07-31 13:47:50|||||||||6
1722433680000|2024-07-31 13:48:00|||||||||88
1722433700000|2024-07-31 13:48:20|||||||||4
1722433710000|2024-07-31 13:48:30|||||||||9
1722433720000|2024-07-31 13:48:40|||||||||1
1722433740000|2024-07-31 13:49:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|284
1722433760000|2024-07-31 13:49:20|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|157
1722433770000|2024-07-31 13:49:30|||||||||119
1722433780000|2024-07-31 13:49:40|||||||||39
1722433790000|2024-07-31 13:49:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|2
1722433800000|2024-07-31 13:50:00|16.31|16.15|16.31|16.15|16.31|16.15|16.28|16.12|5
1722433810000|2024-07-31 13:50:10|||||||||23
1722433820000|2024-07-31 13:50:20|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|3
1722433840000|2024-07-31 13:50:40|16.33|16.17|16.33|16.17|16.33|16.17|16.31|16.15|278
1722433850000|2024-07-31 13:50:50|16.31|16.15|16.31|16.15|16.33|16.17|16.31|16.15|30
1722433860000|2024-07-31 13:51:00|||||||||22
1722433870000|2024-07-31 13:51:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|1
1722433880000|2024-07-31 13:51:20|||||||||1
1722433890000|2024-07-31 13:51:30|||||||||21
1722433920000|2024-07-31 13:52:00|||||||||6
1722433930000|2024-07-31 13:52:10|||||||||2
1722433940000|2024-07-31 13:52:20|||||||||3
1722433950000|2024-07-31 13:52:30|||||||||1
1722433960000|2024-07-31 13:52:40|||||||||6
1722433970000|2024-07-31 13:52:50|||||||||10
1722433980000|2024-07-31 13:53:00|||||||||17
1722433990000|2024-07-31 13:53:10|||||||||14
1722434000000|2024-07-31 13:53:20|||||||||21
1722434010000|2024-07-31 13:53:30|||||||||23
1722434020000|2024-07-31 13:53:40|||||||||16
1722434030000|2024-07-31 13:53:50|||||||||12
1722434040000|2024-07-31 13:54:00|||||||||8
1722434050000|2024-07-31 13:54:10|||||||||16
1722434060000|2024-07-31 13:54:20|||||||||3
1722434070000|2024-07-31 13:54:30|||||||||16
1722434080000|2024-07-31 13:54:40|||||||||8
1722434090000|2024-07-31 13:54:50|||||||||8
1722434100000|2024-07-31 13:55:00|||||||||62
1722434110000|2024-07-31 13:55:10|||||||||1
1722434120000|2024-07-31 13:55:20|||||||||3
1722434130000|2024-07-31 13:55:30|||||||||4
1722434140000|2024-07-31 13:55:40|16.26|16.1|16.23|16.07|16.26|16.1|16.23|16.07|91
1722434150000|2024-07-31 13:55:50|16.26|16.1|16.23|16.07|16.28|16.12|16.23|16.07|192
1722434160000|2024-07-31 13:56:00|||||||||1
1722434170000|2024-07-31 13:56:10|||||||||5
1722434180000|2024-07-31 13:56:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|70
1722434190000|2024-07-31 13:56:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|119
1722434200000|2024-07-31 13:56:40|||||||||1
1722434210000|2024-07-31 13:56:50|||||||||22
1722434220000|2024-07-31 13:57:00|||||||||6
1722434230000|2024-07-31 13:57:10|||||||||2
1722434240000|2024-07-31 13:57:20|||||||||2
1722434250000|2024-07-31 13:57:30|||||||||2
1722434260000|2024-07-31 13:57:40|||||||||4
1722434270000|2024-07-31 13:57:50|||||||||6
1722434280000|2024-07-31 13:58:00|||||||||4
1722434290000|2024-07-31 13:58:10|||||||||3
1722434300000|2024-07-31 13:58:20|||||||||5
1722434310000|2024-07-31 13:58:30|||||||||1
1722434320000|2024-07-31 13:58:40|||||||||226
1722434330000|2024-07-31 13:58:50|||||||||39
1722434340000|2024-07-31 13:59:00|||||||||14
1722434350000|2024-07-31 13:59:10|||||||||5
1722434370000|2024-07-31 13:59:30|||||||||8
1722434380000|2024-07-31 13:59:40|16.31|16.15|16.28|16.12|16.31|16.15|16.28|16.12|46
1722434390000|2024-07-31 13:59:50|||||||||14
1722434400000|2024-07-31 14:00:00|||||||||72
1722434410000|2024-07-31 14:00:10|||||||||12
1722434420000|2024-07-31 14:00:20|16.31|16.15|16.31|16.15|16.33|16.17|16.31|16.15|219
1722434430000|2024-07-31 14:00:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|89
1722434440000|2024-07-31 14:00:40|||||||||7
1722434460000|2024-07-31 14:01:00|||||||||1
1722434470000|2024-07-31 14:01:10|||||||||13
1722434490000|2024-07-31 14:01:30|||||||||12
1722434500000|2024-07-31 14:01:40|||||||||3
1722434510000|2024-07-31 14:01:50|||||||||2
1722434520000|2024-07-31 14:02:00|||||||||6
1722434530000|2024-07-31 14:02:10|||||||||8
1722434540000|2024-07-31 14:02:20|||||||||3
1722434550000|2024-07-31 14:02:30|||||||||14
1722434560000|2024-07-31 14:02:40|||||||||11
1722434570000|2024-07-31 14:02:50|||||||||53
1722434580000|2024-07-31 14:03:00|||||||||14
1722434590000|2024-07-31 14:03:10|||||||||1
1722434600000|2024-07-31 14:03:20|||||||||2
1722434610000|2024-07-31 14:03:30|||||||||4
1722434630000|2024-07-31 14:03:50|||||||||8
1722434640000|2024-07-31 14:04:00|||||||||4
1722434660000|2024-07-31 14:04:20|||||||||13
1722434670000|2024-07-31 14:04:30|||||||||4
1722434680000|2024-07-31 14:04:40|||||||||3
1722434690000|2024-07-31 14:04:50|||||||||9
1722434700000|2024-07-31 14:05:00|||||||||13
1722434710000|2024-07-31 14:05:10|||||||||4
1722434720000|2024-07-31 14:05:20|||||||||1
1722434730000|2024-07-31 14:05:30|||||||||11
1722434750000|2024-07-31 14:05:50|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|335
1722434760000|2024-07-31 14:06:00|||||||||9
1722434770000|2024-07-31 14:06:10|||||||||5
1722434780000|2024-07-31 14:06:20|||||||||59
1722434790000|2024-07-31 14:06:30|||||||||218
1722434810000|2024-07-31 14:06:50|||||||||15
1722434820000|2024-07-31 14:07:00|||||||||19
1722434840000|2024-07-31 14:07:20|||||||||14
1722434850000|2024-07-31 14:07:30|||||||||19
1722434860000|2024-07-31 14:07:40|||||||||4
1722434870000|2024-07-31 14:07:50|||||||||27
1722434880000|2024-07-31 14:08:00|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|22
1722434890000|2024-07-31 14:08:10|||||||||21
1722434900000|2024-07-31 14:08:20|||||||||2
1722434910000|2024-07-31 14:08:30|||||||||11
1722434920000|2024-07-31 14:08:40|||||||||4
1722434930000|2024-07-31 14:08:50|||||||||2
1722434940000|2024-07-31 14:09:00|||||||||5
1722434950000|2024-07-31 14:09:10|||||||||4
1722434960000|2024-07-31 14:09:20|||||||||1
1722434970000|2024-07-31 14:09:30|||||||||5
1722434980000|2024-07-31 14:09:40|||||||||10
1722434990000|2024-07-31 14:09:50|||||||||13
1722435000000|2024-07-31 14:10:00|||||||||8
1722435010000|2024-07-31 14:10:10|||||||||4
1722435020000|2024-07-31 14:10:20|||||||||15
1722435030000|2024-07-31 14:10:30|||||||||9
1722435040000|2024-07-31 14:10:40|||||||||5
1722435060000|2024-07-31 14:11:00|||||||||14
1722435070000|2024-07-31 14:11:10|||||||||501
1722435080000|2024-07-31 14:11:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|286
1722435090000|2024-07-31 14:11:30|16.21|16.05|16.21|16.05|16.23|16.07|16.21|16.05|5
1722435100000|2024-07-31 14:11:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|5
1722435110000|2024-07-31 14:11:50|||||||||8
1722435120000|2024-07-31 14:12:00|||||||||9
1722435130000|2024-07-31 14:12:10|||||||||3
1722435150000|2024-07-31 14:12:30|||||||||6
1722435160000|2024-07-31 14:12:40|||||||||4
1722435170000|2024-07-31 14:12:50|||||||||5
1722435180000|2024-07-31 14:13:00|||||||||5
1722435190000|2024-07-31 14:13:10|||||||||33
1722435200000|2024-07-31 14:13:20|||||||||5
1722435210000|2024-07-31 14:13:30|||||||||1
1722435220000|2024-07-31 14:13:40|||||||||10
1722435230000|2024-07-31 14:13:50|||||||||9
1722435240000|2024-07-31 14:14:00|||||||||2
1722435250000|2024-07-31 14:14:10|||||||||13
1722435260000|2024-07-31 14:14:20|||||||||11
1722435270000|2024-07-31 14:14:30|||||||||3
1722435280000|2024-07-31 14:14:40|||||||||6
1722435290000|2024-07-31 14:14:50|||||||||12
1722435300000|2024-07-31 14:15:00|||||||||2
1722435310000|2024-07-31 14:15:10|16.21|16.05|16.18|16.02|16.21|16.05|16.18|16.02|26
1722435320000|2024-07-31 14:15:20|||||||||6
1722435330000|2024-07-31 14:15:30|||||||||8
1722435340000|2024-07-31 14:15:40|||||||||7
1722435350000|2024-07-31 14:15:50|||||||||4
1722435360000|2024-07-31 14:16:00|||||||||12
1722435370000|2024-07-31 14:16:10|||||||||7
1722435380000|2024-07-31 14:16:20|||||||||4
1722435390000|2024-07-31 14:16:30|||||||||82
1722435400000|2024-07-31 14:16:40|||||||||8
1722435410000|2024-07-31 14:16:50|||||||||15
1722435420000|2024-07-31 14:17:00|||||||||2
1722435430000|2024-07-31 14:17:10|||||||||9
1722435440000|2024-07-31 14:17:20|||||||||6
1722435450000|2024-07-31 14:17:30|||||||||4
1722435460000|2024-07-31 14:17:40|||||||||6
1722435470000|2024-07-31 14:17:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|451
1722435480000|2024-07-31 14:18:00|||||||||10
1722435490000|2024-07-31 14:18:10|||||||||9
1722435500000|2024-07-31 14:18:20|||||||||224
1722435510000|2024-07-31 14:18:30|||||||||2
1722435520000|2024-07-31 14:18:40|||||||||1
1722435530000|2024-07-31 14:18:50|||||||||3
1722435540000|2024-07-31 14:19:00|||||||||16
1722435550000|2024-07-31 14:19:10|||||||||4
1722435560000|2024-07-31 14:19:20|||||||||11
1722435570000|2024-07-31 14:19:30|||||||||4
1722435580000|2024-07-31 14:19:40|||||||||1
1722435590000|2024-07-31 14:19:50|||||||||58
1722435600000|2024-07-31 14:20:00|||||||||5
1722435610000|2024-07-31 14:20:10|||||||||3
1722435620000|2024-07-31 14:20:20|||||||||7
1722435630000|2024-07-31 14:20:30|||||||||5
1722435640000|2024-07-31 14:20:40|||||||||104
1722435650000|2024-07-31 14:20:50|||||||||14
1722435660000|2024-07-31 14:21:00|||||||||7
1722435670000|2024-07-31 14:21:10|||||||||3
1722435680000|2024-07-31 14:21:20|||||||||8
1722435690000|2024-07-31 14:21:30|||||||||7
1722435700000|2024-07-31 14:21:40|||||||||5
1722435710000|2024-07-31 14:21:50|||||||||11
1722435720000|2024-07-31 14:22:00|||||||||12
1722435730000|2024-07-31 14:22:10|||||||||9
1722435740000|2024-07-31 14:22:20|||||||||9
1722435750000|2024-07-31 14:22:30|||||||||3
1722435760000|2024-07-31 14:22:40|||||||||8
1722435770000|2024-07-31 14:22:50|||||||||28
1722435780000|2024-07-31 14:23:00|||||||||2
1722435790000|2024-07-31 14:23:10|||||||||4
1722435800000|2024-07-31 14:23:20|||||||||5
1722435810000|2024-07-31 14:23:30|||||||||3
1722435820000|2024-07-31 14:23:40|||||||||4
1722435830000|2024-07-31 14:23:50|||||||||9
1722435840000|2024-07-31 14:24:00|||||||||1
1722435850000|2024-07-31 14:24:10|||||||||12
1722435860000|2024-07-31 14:24:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|3
1722435870000|2024-07-31 14:24:30|||||||||6
1722435880000|2024-07-31 14:24:40|||||||||8
1722435890000|2024-07-31 14:24:50|||||||||17
1722435900000|2024-07-31 14:25:00|||||||||11
1722435910000|2024-07-31 14:25:10|||||||||9
1722435920000|2024-07-31 14:25:20|||||||||60
1722435930000|2024-07-31 14:25:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|5
1722435940000|2024-07-31 14:25:40|16.11|15.95|16.11|15.95|16.13|15.97|16.11|15.95|6
1722435950000|2024-07-31 14:25:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|8
1722435960000|2024-07-31 14:26:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|6
1722435970000|2024-07-31 14:26:10|||||||||20
1722435980000|2024-07-31 14:26:20|||||||||5
1722435990000|2024-07-31 14:26:30|||||||||17
1722436000000|2024-07-31 14:26:40|||||||||8
1722436010000|2024-07-31 14:26:50|16.08|15.92|16.11|15.95|16.11|15.95|16.08|15.92|467
1722436020000|2024-07-31 14:27:00|||||||||1
1722436030000|2024-07-31 14:27:10|||||||||2
1722436040000|2024-07-31 14:27:20|||||||||6
1722436050000|2024-07-31 14:27:30|||||||||4
1722436060000|2024-07-31 14:27:40|||||||||2
1722436070000|2024-07-31 14:27:50|||||||||18
1722436080000|2024-07-31 14:28:00|||||||||14
1722436090000|2024-07-31 14:28:10|||||||||4
1722436100000|2024-07-31 14:28:20|||||||||6
1722436110000|2024-07-31 14:28:30|||||||||9
1722436120000|2024-07-31 14:28:40|||||||||7
1722436130000|2024-07-31 14:28:50|||||||||10
1722436140000|2024-07-31 14:29:00|||||||||2
1722436150000|2024-07-31 14:29:10|||||||||6
1722436160000|2024-07-31 14:29:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|6
1722436170000|2024-07-31 14:29:30|||||||||4
1722436180000|2024-07-31 14:29:40|||||||||15
1722436190000|2024-07-31 14:29:50|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|24
1722436200000|2024-07-31 14:30:00|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|15
1722436210000|2024-07-31 14:30:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|20
1722436220000|2024-07-31 14:30:20|||||||||2
1722436230000|2024-07-31 14:30:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|4
1722436240000|2024-07-31 14:30:40|||||||||1
1722436250000|2024-07-31 14:30:50|||||||||12
1722436260000|2024-07-31 14:31:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|7
1722436270000|2024-07-31 14:31:10|||||||||6
1722436280000|2024-07-31 14:31:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|12
1722436290000|2024-07-31 14:31:30|||||||||13
1722436300000|2024-07-31 14:31:40|||||||||2
1722436310000|2024-07-31 14:31:50|||||||||12
1722436320000|2024-07-31 14:32:00|||||||||5
1722436330000|2024-07-31 14:32:10|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|3
1722436340000|2024-07-31 14:32:20|||||||||13
1722436360000|2024-07-31 14:32:40|||||||||2
1722436370000|2024-07-31 14:32:50|||||||||8
1722436380000|2024-07-31 14:33:00|||||||||2
1722436390000|2024-07-31 14:33:10|||||||||1
1722436400000|2024-07-31 14:33:20|||||||||2
1722436420000|2024-07-31 14:33:40|||||||||1
1722436430000|2024-07-31 14:33:50|||||||||8
1722436440000|2024-07-31 14:34:00|||||||||3
1722436470000|2024-07-31 14:34:30|||||||||2
1722436480000|2024-07-31 14:34:40|||||||||3
1722436490000|2024-07-31 14:34:50|||||||||10
1722436500000|2024-07-31 14:35:00|||||||||1
1722436510000|2024-07-31 14:35:10|||||||||1
1722436520000|2024-07-31 14:35:20|||||||||1
1722436530000|2024-07-31 14:35:30|||||||||4
1722436540000|2024-07-31 14:35:40|||||||||2
1722436550000|2024-07-31 14:35:50|||||||||7
1722436560000|2024-07-31 14:36:00|||||||||2
1722436570000|2024-07-31 14:36:10|||||||||1
1722436580000|2024-07-31 14:36:20|||||||||1
1722436590000|2024-07-31 14:36:30|||||||||1
1722436600000|2024-07-31 14:36:40|||||||||5
1722436610000|2024-07-31 14:36:50|||||||||58
1722436630000|2024-07-31 14:37:10|||||||||3
1722436640000|2024-07-31 14:37:20|||||||||9
1722436650000|2024-07-31 14:37:30|||||||||1
1722436660000|2024-07-31 14:37:40|||||||||6
1722436670000|2024-07-31 14:37:50|||||||||6
1722436680000|2024-07-31 14:38:00|||||||||109
1722436690000|2024-07-31 14:38:10|||||||||5
1722436720000|2024-07-31 14:38:40|||||||||1
1722436730000|2024-07-31 14:38:50|||||||||10
1722436740000|2024-07-31 14:39:00|||||||||1
1722436750000|2024-07-31 14:39:10|||||||||1
1722436760000|2024-07-31 14:39:20|||||||||1
1722436770000|2024-07-31 14:39:30|||||||||2
1722436780000|2024-07-31 14:39:40|16.1|15.94|16.13|15.97|16.13|15.97|16.1|15.94|276
1722436790000|2024-07-31 14:39:50|||||||||11
1722436810000|2024-07-31 14:40:10|||||||||1
1722436820000|2024-07-31 14:40:20|||||||||2
1722436830000|2024-07-31 14:40:30|||||||||1
1722436850000|2024-07-31 14:40:50|||||||||9
1722436860000|2024-07-31 14:41:00|||||||||9
1722436870000|2024-07-31 14:41:10|||||||||3
1722436880000|2024-07-31 14:41:20|||||||||8
1722436890000|2024-07-31 14:41:30|||||||||1
1722436910000|2024-07-31 14:41:50|||||||||10
1722436920000|2024-07-31 14:42:00|||||||||3
1722436930000|2024-07-31 14:42:10|||||||||3
1722436940000|2024-07-31 14:42:20|||||||||4
1722436950000|2024-07-31 14:42:30|||||||||6
1722436960000|2024-07-31 14:42:40|||||||||5
1722436970000|2024-07-31 14:42:50|||||||||9
1722436980000|2024-07-31 14:43:00|||||||||18
1722436990000|2024-07-31 14:43:10|||||||||6
1722437010000|2024-07-31 14:43:30|||||||||50
1722437020000|2024-07-31 14:43:40|||||||||2
1722437030000|2024-07-31 14:43:50|||||||||7
1722437040000|2024-07-31 14:44:00|||||||||1
1722437050000|2024-07-31 14:44:10|||||||||35
1722437070000|2024-07-31 14:44:30|||||||||1
1722437080000|2024-07-31 14:44:40|||||||||2
1722437090000|2024-07-31 14:44:50|||||||||12
1722437100000|2024-07-31 14:45:00|||||||||7
1722437110000|2024-07-31 14:45:10|||||||||3
1722437120000|2024-07-31 14:45:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|91
1722437130000|2024-07-31 14:45:30|||||||||2
1722437140000|2024-07-31 14:45:40|||||||||100
1722437150000|2024-07-31 14:45:50|||||||||15
1722437160000|2024-07-31 14:46:00|||||||||4
1722437170000|2024-07-31 14:46:10|||||||||2
1722437180000|2024-07-31 14:46:20|||||||||3
1722437190000|2024-07-31 14:46:30|||||||||7
1722437200000|2024-07-31 14:46:40|||||||||1
1722437210000|2024-07-31 14:46:50|||||||||2
1722437220000|2024-07-31 14:47:00|||||||||10
1722437240000|2024-07-31 14:47:20|||||||||2
1722437250000|2024-07-31 14:47:30|||||||||2
1722437260000|2024-07-31 14:47:40|||||||||6
1722437270000|2024-07-31 14:47:50|||||||||2
1722437280000|2024-07-31 14:48:00|||||||||4
1722437290000|2024-07-31 14:48:10|||||||||10
1722437300000|2024-07-31 14:48:20|||||||||52
1722437310000|2024-07-31 14:48:30|||||||||2
1722437320000|2024-07-31 14:48:40|||||||||11
1722437340000|2024-07-31 14:49:00|||||||||7
1722437350000|2024-07-31 14:49:10|||||||||1
1722437360000|2024-07-31 14:49:20|||||||||2
1722437370000|2024-07-31 14:49:30|||||||||2
1722437390000|2024-07-31 14:49:50|||||||||5
1722437400000|2024-07-31 14:50:00|16.11|15.95|16.08|15.92|16.11|15.95|16.08|15.92|255
1722437410000|2024-07-31 14:50:10|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|388
1722437420000|2024-07-31 14:50:20|||||||||9
1722437430000|2024-07-31 14:50:30|||||||||21
1722437440000|2024-07-31 14:50:40|||||||||37
1722437450000|2024-07-31 14:50:50|||||||||5
1722437460000|2024-07-31 14:51:00|||||||||1
1722437470000|2024-07-31 14:51:10|||||||||4
1722437480000|2024-07-31 14:51:20|||||||||1
1722437490000|2024-07-31 14:51:30|||||||||2
1722437500000|2024-07-31 14:51:40|||||||||1
1722437520000|2024-07-31 14:52:00|||||||||1
1722437530000|2024-07-31 14:52:10|||||||||5
1722437540000|2024-07-31 14:52:20|||||||||1
1722437550000|2024-07-31 14:52:30|||||||||6
1722437560000|2024-07-31 14:52:40|||||||||1
1722437570000|2024-07-31 14:52:50|||||||||1
1722437580000|2024-07-31 14:53:00|||||||||5
1722437590000|2024-07-31 14:53:10|||||||||1
1722437600000|2024-07-31 14:53:20|||||||||1
1722437610000|2024-07-31 14:53:30|||||||||24
1722437630000|2024-07-31 14:53:50|||||||||26
1722437640000|2024-07-31 14:54:00|||||||||11
1722437650000|2024-07-31 14:54:10|||||||||12
1722437670000|2024-07-31 14:54:30|||||||||3
1722437680000|2024-07-31 14:54:40|||||||||1
1722437700000|2024-07-31 14:55:00|||||||||23
1722437710000|2024-07-31 14:55:10|||||||||2
1722437720000|2024-07-31 14:55:20|||||||||3
1722437730000|2024-07-31 14:55:30|||||||||15
1722437740000|2024-07-31 14:55:40|||||||||2
1722437750000|2024-07-31 14:55:50|||||||||9
1722437760000|2024-07-31 14:56:00|||||||||4
1722437770000|2024-07-31 14:56:10|||||||||4
1722437780000|2024-07-31 14:56:20|||||||||8
1722437790000|2024-07-31 14:56:30|||||||||3
1722437800000|2024-07-31 14:56:40|||||||||5
1722437810000|2024-07-31 14:56:50|||||||||4
1722437820000|2024-07-31 14:57:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|276
1722437830000|2024-07-31 14:57:10|16.11|15.95|16.11|15.95|16.13|15.97|16.11|15.95|3
1722437840000|2024-07-31 14:57:20|||||||||2
1722437850000|2024-07-31 14:57:30|16.12|15.96|16.13|15.97|16.13|15.97|16.11|15.95|3
1722437860000|2024-07-31 14:57:40|||||||||2
1722437870000|2024-07-31 14:57:50|||||||||1
1722437880000|2024-07-31 14:58:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|6
1722437890000|2024-07-31 14:58:10|||||||||9
1722437900000|2024-07-31 14:58:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|125
1722437910000|2024-07-31 14:58:30|||||||||6
1722437920000|2024-07-31 14:58:40|||||||||7
1722437930000|2024-07-31 14:58:50|||||||||3
1722437940000|2024-07-31 14:59:00|||||||||13
1722437950000|2024-07-31 14:59:10|||||||||2
1722437960000|2024-07-31 14:59:20|||||||||4
1722437970000|2024-07-31 14:59:30|||||||||3
1722437980000|2024-07-31 14:59:40|||||||||8
1722437990000|2024-07-31 14:59:50|||||||||5
1722438000000|2024-07-31 15:00:00|||||||||4
1722438010000|2024-07-31 15:00:10|||||||||52
1722438020000|2024-07-31 15:00:20|||||||||18
1722438030000|2024-07-31 15:00:30|||||||||8
1722438040000|2024-07-31 15:00:40|||||||||2
1722438050000|2024-07-31 15:00:50|||||||||4
1722438060000|2024-07-31 15:01:00|||||||||9
1722438070000|2024-07-31 15:01:10|||||||||21
1722438080000|2024-07-31 15:01:20|||||||||2
1722438090000|2024-07-31 15:01:30|||||||||10
1722438100000|2024-07-31 15:01:40|||||||||1
1722438110000|2024-07-31 15:01:50|||||||||8
1722438120000|2024-07-31 15:02:00|||||||||27
1722438130000|2024-07-31 15:02:10|||||||||3
1722438140000|2024-07-31 15:02:20|||||||||3
1722438150000|2024-07-31 15:02:30|||||||||6
1722438160000|2024-07-31 15:02:40|||||||||3
1722438170000|2024-07-31 15:02:50|||||||||8
1722438180000|2024-07-31 15:03:00|||||||||92
1722438190000|2024-07-31 15:03:10|||||||||1
1722438200000|2024-07-31 15:03:20|||||||||1
1722438210000|2024-07-31 15:03:30|||||||||9
1722438220000|2024-07-31 15:03:40|||||||||2
1722438230000|2024-07-31 15:03:50|||||||||7
1722438240000|2024-07-31 15:04:00|||||||||4
1722438250000|2024-07-31 15:04:10|||||||||3
1722438260000|2024-07-31 15:04:20|||||||||3
1722438270000|2024-07-31 15:04:30|||||||||4
1722438280000|2024-07-31 15:04:40|||||||||15
1722438290000|2024-07-31 15:04:50|||||||||9
1722438300000|2024-07-31 15:05:00|||||||||3
1722438310000|2024-07-31 15:05:10|||||||||6
1722438320000|2024-07-31 15:05:20|||||||||2
1722438330000|2024-07-31 15:05:30|||||||||4
1722438340000|2024-07-31 15:05:40|||||||||3
1722438350000|2024-07-31 15:05:50|||||||||5
1722438360000|2024-07-31 15:06:00|||||||||7
1722438370000|2024-07-31 15:06:10|||||||||5
1722438380000|2024-07-31 15:06:20|||||||||3
1722438390000|2024-07-31 15:06:30|||||||||6
1722438400000|2024-07-31 15:06:40|||||||||96
1722438410000|2024-07-31 15:06:50|||||||||4
1722438420000|2024-07-31 15:07:00|||||||||4
1722438430000|2024-07-31 15:07:10|||||||||3
1722438440000|2024-07-31 15:07:20|||||||||3
1722438450000|2024-07-31 15:07:30|||||||||6
1722438460000|2024-07-31 15:07:40|||||||||5
1722438470000|2024-07-31 15:07:50|||||||||4
1722438480000|2024-07-31 15:08:00|||||||||116
1722438490000|2024-07-31 15:08:10|||||||||5
1722438500000|2024-07-31 15:08:20|||||||||3
1722438510000|2024-07-31 15:08:30|||||||||2
1722438520000|2024-07-31 15:08:40|||||||||8
1722438530000|2024-07-31 15:08:50|||||||||8
1722438540000|2024-07-31 15:09:00|||||||||6
1722438550000|2024-07-31 15:09:10|||||||||4
1722438560000|2024-07-31 15:09:20|||||||||5
1722438570000|2024-07-31 15:09:30|||||||||4
1722438580000|2024-07-31 15:09:40|||||||||3
1722438590000|2024-07-31 15:09:50|||||||||8
1722438610000|2024-07-31 15:10:10|||||||||4
1722438620000|2024-07-31 15:10:20|||||||||2
1722438640000|2024-07-31 15:10:40|||||||||13
1722438660000|2024-07-31 15:11:00|||||||||3
1722438670000|2024-07-31 15:11:10|||||||||8
1722438680000|2024-07-31 15:11:20|||||||||4
1722438690000|2024-07-31 15:11:30|||||||||4
1722438700000|2024-07-31 15:11:40|||||||||3
1722438710000|2024-07-31 15:11:50|||||||||2
1722438720000|2024-07-31 15:12:00|||||||||2
1722438730000|2024-07-31 15:12:10|||||||||3
1722438740000|2024-07-31 15:12:20|||||||||1
1722438750000|2024-07-31 15:12:30|||||||||17
1722438760000|2024-07-31 15:12:40|||||||||9
1722438770000|2024-07-31 15:12:50|||||||||2
1722438780000|2024-07-31 15:13:00|||||||||51
1722438790000|2024-07-31 15:13:10|||||||||7
1722438800000|2024-07-31 15:13:20|||||||||13
1722438810000|2024-07-31 15:13:30|||||||||1
1722438820000|2024-07-31 15:13:40|||||||||2
1722438830000|2024-07-31 15:13:50|||||||||4
1722438840000|2024-07-31 15:14:00|||||||||1
1722438850000|2024-07-31 15:14:10|||||||||3
1722438860000|2024-07-31 15:14:20|||||||||1
1722438870000|2024-07-31 15:14:30|||||||||7
1722438880000|2024-07-31 15:14:40|||||||||2
1722438890000|2024-07-31 15:14:50|||||||||4
1722438900000|2024-07-31 15:15:00|||||||||4
1722438910000|2024-07-31 15:15:10|||||||||1
1722438920000|2024-07-31 15:15:20|||||||||4
1722438940000|2024-07-31 15:15:40|||||||||2
1722438950000|2024-07-31 15:15:50|||||||||1
1722438960000|2024-07-31 15:16:00|||||||||2
1722438970000|2024-07-31 15:16:10|||||||||8
1722438980000|2024-07-31 15:16:20|||||||||8
1722439000000|2024-07-31 15:16:40|||||||||17
1722439010000|2024-07-31 15:16:50|||||||||4
1722439040000|2024-07-31 15:17:20|||||||||4
1722439050000|2024-07-31 15:17:30|||||||||3
1722439060000|2024-07-31 15:17:40|||||||||3
1722439070000|2024-07-31 15:17:50|||||||||2
1722439080000|2024-07-31 15:18:00|||||||||9
1722439090000|2024-07-31 15:18:10|||||||||1
1722439100000|2024-07-31 15:18:20|||||||||4
1722439110000|2024-07-31 15:18:30|16.1|15.94|16.08|15.92|16.1|15.94|16.08|15.92|7
1722439120000|2024-07-31 15:18:40|16.1|15.94|16.08|15.92|16.1|15.94|16.08|15.92|4
1722439130000|2024-07-31 15:18:50|||||||||5
1722439140000|2024-07-31 15:19:00|||||||||3
1722439150000|2024-07-31 15:19:10|||||||||3
1722439160000|2024-07-31 15:19:20|||||||||6
1722439180000|2024-07-31 15:19:40|||||||||3
1722439190000|2024-07-31 15:19:50|||||||||7
1722439200000|2024-07-31 15:20:00|||||||||6
1722439210000|2024-07-31 15:20:10|||||||||1
1722439220000|2024-07-31 15:20:20|||||||||2
1722439230000|2024-07-31 15:20:30|||||||||2
1722439240000|2024-07-31 15:20:40|||||||||4
1722439250000|2024-07-31 15:20:50|||||||||17
1722439260000|2024-07-31 15:21:00|||||||||1
1722439270000|2024-07-31 15:21:10|||||||||3
1722439280000|2024-07-31 15:21:20|||||||||2
1722439290000|2024-07-31 15:21:30|||||||||11
1722439300000|2024-07-31 15:21:40|||||||||10
1722439310000|2024-07-31 15:21:50|||||||||2
1722439320000|2024-07-31 15:22:00|||||||||5
1722439330000|2024-07-31 15:22:10|||||||||1
1722439340000|2024-07-31 15:22:20|||||||||3
1722439350000|2024-07-31 15:22:30|||||||||2
1722439360000|2024-07-31 15:22:40|||||||||10
1722439370000|2024-07-31 15:22:50|||||||||8
1722439380000|2024-07-31 15:23:00|||||||||2
1722439390000|2024-07-31 15:23:10|||||||||4
1722439410000|2024-07-31 15:23:30|||||||||36
1722439420000|2024-07-31 15:23:40|||||||||1
1722439430000|2024-07-31 15:23:50|||||||||4
1722439440000|2024-07-31 15:24:00|||||||||1
1722439450000|2024-07-31 15:24:10|||||||||4
1722439460000|2024-07-31 15:24:20|||||||||2
1722439480000|2024-07-31 15:24:40|||||||||3
1722439490000|2024-07-31 15:24:50|||||||||5
1722439500000|2024-07-31 15:25:00|||||||||2
1722439510000|2024-07-31 15:25:10|||||||||4
1722439520000|2024-07-31 15:25:20|||||||||25
1722439530000|2024-07-31 15:25:30|||||||||2
1722439540000|2024-07-31 15:25:40|||||||||1
1722439550000|2024-07-31 15:25:50|||||||||8
1722439570000|2024-07-31 15:26:10|||||||||7
1722439580000|2024-07-31 15:26:20|||||||||1
1722439590000|2024-07-31 15:26:30|||||||||2
1722439600000|2024-07-31 15:26:40|||||||||7
1722439610000|2024-07-31 15:26:50|||||||||5
1722439620000|2024-07-31 15:27:00|||||||||30
1722439630000|2024-07-31 15:27:10|||||||||14
1722439640000|2024-07-31 15:27:20|||||||||6
1722439650000|2024-07-31 15:27:30|||||||||2
1722439660000|2024-07-31 15:27:40|||||||||6
1722439670000|2024-07-31 15:27:50|||||||||4
1722439690000|2024-07-31 15:28:10|||||||||3
1722439700000|2024-07-31 15:28:20|||||||||1
1722439710000|2024-07-31 15:28:30|||||||||2
1722439720000|2024-07-31 15:28:40|||||||||3
1722439730000|2024-07-31 15:28:50|||||||||3
1722439740000|2024-07-31 15:29:00|||||||||7
1722439750000|2024-07-31 15:29:10|||||||||1
1722439760000|2024-07-31 15:29:20|||||||||2
1722439770000|2024-07-31 15:29:30|||||||||2
1722439780000|2024-07-31 15:29:40|||||||||7
1722439790000|2024-07-31 15:29:50|||||||||8
1722439800000|2024-07-31 15:30:00|||||||||2
1722439810000|2024-07-31 15:30:10|||||||||10
1722439820000|2024-07-31 15:30:20|||||||||10
1722439830000|2024-07-31 15:30:30|||||||||2
1722439840000|2024-07-31 15:30:40|||||||||4
1722439850000|2024-07-31 15:30:50|||||||||9
1722439860000|2024-07-31 15:31:00|||||||||5
1722439870000|2024-07-31 15:31:10|||||||||2
1722439880000|2024-07-31 15:31:20|||||||||7
1722439890000|2024-07-31 15:31:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|68
1722439900000|2024-07-31 15:31:40|||||||||10
1722439910000|2024-07-31 15:31:50|||||||||6
1722439920000|2024-07-31 15:32:00|||||||||27
1722439930000|2024-07-31 15:32:10|||||||||7
1722439940000|2024-07-31 15:32:20|16|15.84|16|15.84|16|15.84|16|15.84|17
1722439950000|2024-07-31 15:32:30|||||||||3
1722439960000|2024-07-31 15:32:40|||||||||5
1722439970000|2024-07-31 15:32:50|||||||||5
1722439980000|2024-07-31 15:33:00|||||||||76
1722439990000|2024-07-31 15:33:10|||||||||46
1722440000000|2024-07-31 15:33:20|16.03|15.87|16.05|15.89|16.05|15.89|16|15.84|203
1722440010000|2024-07-31 15:33:30|||||||||8
1722440020000|2024-07-31 15:33:40|||||||||3
1722440030000|2024-07-31 15:33:50|||||||||2
1722440040000|2024-07-31 15:34:00|||||||||2
1722440050000|2024-07-31 15:34:10|||||||||3
1722440060000|2024-07-31 15:34:20|||||||||5
1722440070000|2024-07-31 15:34:30|||||||||8
1722440080000|2024-07-31 15:34:40|||||||||3
1722440090000|2024-07-31 15:34:50|||||||||9
1722440100000|2024-07-31 15:35:00|||||||||3
1722440110000|2024-07-31 15:35:10|||||||||4
1722440120000|2024-07-31 15:35:20|||||||||3
1722440130000|2024-07-31 15:35:30|||||||||3
1722440140000|2024-07-31 15:35:40|||||||||72
1722440150000|2024-07-31 15:35:50|16.07|15.91|16.08|15.92|16.08|15.92|16.05|15.89|82
1722440160000|2024-07-31 15:36:00|||||||||3
1722440170000|2024-07-31 15:36:10|||||||||2
1722440180000|2024-07-31 15:36:20|||||||||2
1722440190000|2024-07-31 15:36:30|||||||||3
1722440200000|2024-07-31 15:36:40|||||||||2
1722440210000|2024-07-31 15:36:50|||||||||6
1722440220000|2024-07-31 15:37:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|18
1722440230000|2024-07-31 15:37:10|||||||||2
1722440240000|2024-07-31 15:37:20|||||||||4
1722440250000|2024-07-31 15:37:30|||||||||4
1722440260000|2024-07-31 15:37:40|||||||||2
1722440270000|2024-07-31 15:37:50|||||||||4
1722440280000|2024-07-31 15:38:00|||||||||3
1722440290000|2024-07-31 15:38:10|||||||||36
1722440300000|2024-07-31 15:38:20|||||||||2
1722440310000|2024-07-31 15:38:30|||||||||3
1722440320000|2024-07-31 15:38:40|||||||||2
1722440330000|2024-07-31 15:38:50|||||||||3
1722440340000|2024-07-31 15:39:00|||||||||7
1722440350000|2024-07-31 15:39:10|||||||||3
1722440360000|2024-07-31 15:39:20|||||||||5
1722440370000|2024-07-31 15:39:30|||||||||5
1722440380000|2024-07-31 15:39:40|||||||||2
1722440390000|2024-07-31 15:39:50|||||||||8
1722440400000|2024-07-31 15:40:00|||||||||93
1722440410000|2024-07-31 15:40:10|||||||||65
1722440420000|2024-07-31 15:40:20|||||||||4
1722440430000|2024-07-31 15:40:30|||||||||4
1722440440000|2024-07-31 15:40:40|||||||||2
1722440450000|2024-07-31 15:40:50|||||||||5
1722440460000|2024-07-31 15:41:00|||||||||2
1722440470000|2024-07-31 15:41:10|||||||||2
1722440480000|2024-07-31 15:41:20|||||||||2
1722440490000|2024-07-31 15:41:30|||||||||4
1722440500000|2024-07-31 15:41:40|||||||||4
1722440510000|2024-07-31 15:41:50|||||||||108
1722440520000|2024-07-31 15:42:00|||||||||2
1722440530000|2024-07-31 15:42:10|||||||||4
1722440540000|2024-07-31 15:42:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|3
1722440550000|2024-07-31 15:42:30|||||||||9
1722440560000|2024-07-31 15:42:40|||||||||5
1722440570000|2024-07-31 15:42:50|||||||||4
1722440580000|2024-07-31 15:43:00|||||||||2
1722440590000|2024-07-31 15:43:10|||||||||102
1722440600000|2024-07-31 15:43:20|||||||||2
1722440610000|2024-07-31 15:43:30|||||||||4
1722440620000|2024-07-31 15:43:40|||||||||6
1722440630000|2024-07-31 15:43:50|||||||||7
1722440640000|2024-07-31 15:44:00|||||||||3
1722440650000|2024-07-31 15:44:10|||||||||4
1722440660000|2024-07-31 15:44:20|||||||||3
1722440670000|2024-07-31 15:44:30|||||||||6
1722440680000|2024-07-31 15:44:40|||||||||4
1722440690000|2024-07-31 15:44:50|||||||||31
1722440700000|2024-07-31 15:45:00|||||||||1
1722440710000|2024-07-31 15:45:10|||||||||2
1722440720000|2024-07-31 15:45:20|||||||||1
1722440730000|2024-07-31 15:45:30|||||||||1
1722440740000|2024-07-31 15:45:40|||||||||3
1722440750000|2024-07-31 15:45:50|||||||||4
1722440760000|2024-07-31 15:46:00|||||||||3
1722440770000|2024-07-31 15:46:10|||||||||2
1722440780000|2024-07-31 15:46:20|||||||||3
1722440790000|2024-07-31 15:46:30|||||||||1
1722440800000|2024-07-31 15:46:40|||||||||2
1722440810000|2024-07-31 15:46:50|||||||||3
1722440820000|2024-07-31 15:47:00|||||||||8
1722440830000|2024-07-31 15:47:10|||||||||2
1722440840000|2024-07-31 15:47:20|||||||||10
1722440850000|2024-07-31 15:47:30|||||||||1
1722440860000|2024-07-31 15:47:40|||||||||3
1722440870000|2024-07-31 15:47:50|||||||||4
1722440880000|2024-07-31 15:48:00|||||||||2
1722440890000|2024-07-31 15:48:10|||||||||3
1722440900000|2024-07-31 15:48:20|||||||||2
1722440910000|2024-07-31 15:48:30|||||||||1
1722440920000|2024-07-31 15:48:40|||||||||2
1722440930000|2024-07-31 15:48:50|||||||||3
1722440940000|2024-07-31 15:49:00|||||||||3
1722440950000|2024-07-31 15:49:10|||||||||1
1722440960000|2024-07-31 15:49:20|||||||||3
1722440970000|2024-07-31 15:49:30|||||||||1
1722440980000|2024-07-31 15:49:40|||||||||2
1722440990000|2024-07-31 15:49:50|||||||||7
1722441000000|2024-07-31 15:50:00|||||||||5
1722441010000|2024-07-31 15:50:10|||||||||2
1722441020000|2024-07-31 15:50:20|||||||||2
1722441030000|2024-07-31 15:50:30|||||||||3
1722441040000|2024-07-31 15:50:40|||||||||4
1722441050000|2024-07-31 15:50:50|||||||||9
1722441060000|2024-07-31 15:51:00|||||||||4
1722441070000|2024-07-31 15:51:10|||||||||1
1722441080000|2024-07-31 15:51:20|||||||||118
1722441090000|2024-07-31 15:51:30|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|53
1722441100000|2024-07-31 15:51:40|||||||||1
1722441110000|2024-07-31 15:51:50|||||||||4
1722441130000|2024-07-31 15:52:10|||||||||3
1722441140000|2024-07-31 15:52:20|||||||||1
1722441150000|2024-07-31 15:52:30|||||||||12
1722441160000|2024-07-31 15:52:40|||||||||12
1722441170000|2024-07-31 15:52:50|||||||||1
1722441180000|2024-07-31 15:53:00|||||||||3
1722441190000|2024-07-31 15:53:10|||||||||1
1722441200000|2024-07-31 15:53:20|||||||||9
1722441210000|2024-07-31 15:53:30|||||||||3
1722441220000|2024-07-31 15:53:40|||||||||3
1722441230000|2024-07-31 15:53:50|||||||||2
1722441240000|2024-07-31 15:54:00|||||||||5
1722441250000|2024-07-31 15:54:10|||||||||2
1722441260000|2024-07-31 15:54:20|||||||||3
1722441270000|2024-07-31 15:54:30|||||||||13
1722441280000|2024-07-31 15:54:40|||||||||1
1722441290000|2024-07-31 15:54:50|||||||||6
1722441300000|2024-07-31 15:55:00|||||||||2
1722441310000|2024-07-31 15:55:10|||||||||4
1722441320000|2024-07-31 15:55:20|||||||||1
1722441330000|2024-07-31 15:55:30|||||||||2
1722441340000|2024-07-31 15:55:40|||||||||13
1722441350000|2024-07-31 15:55:50|||||||||5
1722441360000|2024-07-31 15:56:00|||||||||4
1722441370000|2024-07-31 15:56:10|||||||||24
1722441380000|2024-07-31 15:56:20|||||||||1
1722441390000|2024-07-31 15:56:30|||||||||4
1722441400000|2024-07-31 15:56:40|||||||||2
1722441410000|2024-07-31 15:56:50|||||||||3
1722441420000|2024-07-31 15:57:00|||||||||6
1722441430000|2024-07-31 15:57:10|||||||||2
1722441440000|2024-07-31 15:57:20|||||||||1
1722441450000|2024-07-31 15:57:30|||||||||2
1722441460000|2024-07-31 15:57:40|||||||||2
1722441470000|2024-07-31 15:57:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|28
1722441480000|2024-07-31 15:58:00|||||||||17
1722441490000|2024-07-31 15:58:10|||||||||59
1722441510000|2024-07-31 15:58:30|||||||||3
1722441520000|2024-07-31 15:58:40|||||||||1
1722441530000|2024-07-31 15:58:50|||||||||2
1722441540000|2024-07-31 15:59:00|||||||||1
1722441550000|2024-07-31 15:59:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|12
1722441560000|2024-07-31 15:59:20|||||||||1
1722441570000|2024-07-31 15:59:30|||||||||12
1722441580000|2024-07-31 15:59:40|||||||||101
1722441590000|2024-07-31 15:59:50|||||||||8
1722441600000|2024-07-31 16:00:00|||||||||1
1722441610000|2024-07-31 16:00:10|||||||||14
1722441620000|2024-07-31 16:00:20|||||||||4
1722441630000|2024-07-31 16:00:30|||||||||4
1722441640000|2024-07-31 16:00:40|||||||||1
1722441650000|2024-07-31 16:00:50|||||||||10
1722441660000|2024-07-31 16:01:00|||||||||1
1722441670000|2024-07-31 16:01:10|||||||||2
1722441690000|2024-07-31 16:01:30|||||||||1
1722441700000|2024-07-31 16:01:40|||||||||2
1722441720000|2024-07-31 16:02:00|||||||||1
1722441730000|2024-07-31 16:02:10|||||||||2
1722441740000|2024-07-31 16:02:20|||||||||9
1722441750000|2024-07-31 16:02:30|||||||||1
1722441770000|2024-07-31 16:02:50|||||||||1
1722441780000|2024-07-31 16:03:00|||||||||19
1722441790000|2024-07-31 16:03:10|||||||||1
1722441810000|2024-07-31 16:03:30|||||||||1
1722441820000|2024-07-31 16:03:40|||||||||1
1722441840000|2024-07-31 16:04:00|||||||||6
1722441860000|2024-07-31 16:04:20|||||||||4
1722441880000|2024-07-31 16:04:40|||||||||1
1722441890000|2024-07-31 16:04:50|||||||||1
1722441900000|2024-07-31 16:05:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|42
1722441910000|2024-07-31 16:05:10|||||||||5
1722441920000|2024-07-31 16:05:20|||||||||2
1722441930000|2024-07-31 16:05:30|||||||||1
1722441940000|2024-07-31 16:05:40|||||||||6
1722441960000|2024-07-31 16:06:00|||||||||1
1722441970000|2024-07-31 16:06:10|||||||||1
1722441980000|2024-07-31 16:06:20|||||||||5
1722442010000|2024-07-31 16:06:50|||||||||2
1722442040000|2024-07-31 16:07:20|||||||||2
1722442050000|2024-07-31 16:07:30|||||||||3
1722442080000|2024-07-31 16:08:00|||||||||2
1722442090000|2024-07-31 16:08:10|||||||||1
1722442100000|2024-07-31 16:08:20|||||||||1
1722442110000|2024-07-31 16:08:30|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|52
1722442120000|2024-07-31 16:08:40|||||||||37
1722442130000|2024-07-31 16:08:50|||||||||3
1722442140000|2024-07-31 16:09:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|16
1722442150000|2024-07-31 16:09:10|||||||||8
1722442170000|2024-07-31 16:09:30|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|304
1722442180000|2024-07-31 16:09:40|||||||||1
1722442200000|2024-07-31 16:10:00|||||||||47
1722442210000|2024-07-31 16:10:10|||||||||3
1722442220000|2024-07-31 16:10:20|||||||||38
1722442230000|2024-07-31 16:10:30|||||||||4
1722442240000|2024-07-31 16:10:40|||||||||4
1722442250000|2024-07-31 16:10:50|||||||||3
1722442260000|2024-07-31 16:11:00|||||||||5
1722442270000|2024-07-31 16:11:10|||||||||10
1722442280000|2024-07-31 16:11:20|||||||||3
1722442290000|2024-07-31 16:11:30|||||||||5
1722442300000|2024-07-31 16:11:40|||||||||6
1722442310000|2024-07-31 16:11:50|||||||||4
1722442320000|2024-07-31 16:12:00|||||||||4
1722442330000|2024-07-31 16:12:10|||||||||3
1722442340000|2024-07-31 16:12:20|||||||||7
1722442350000|2024-07-31 16:12:30|||||||||5
1722442360000|2024-07-31 16:12:40|||||||||3
1722442370000|2024-07-31 16:12:50|||||||||3
1722442380000|2024-07-31 16:13:00|||||||||2
1722442390000|2024-07-31 16:13:10|||||||||4
1722442400000|2024-07-31 16:13:20|||||||||3
1722442410000|2024-07-31 16:13:30|||||||||6
1722442420000|2024-07-31 16:13:40|||||||||4
1722442430000|2024-07-31 16:13:50|||||||||4
1722442440000|2024-07-31 16:14:00|||||||||4
1722442450000|2024-07-31 16:14:10|||||||||4
1722442460000|2024-07-31 16:14:20|||||||||3
1722442470000|2024-07-31 16:14:30|||||||||4
1722442480000|2024-07-31 16:14:40|||||||||5
1722442490000|2024-07-31 16:14:50|||||||||12
1722442500000|2024-07-31 16:15:00|||||||||5
1722442510000|2024-07-31 16:15:10|||||||||4
1722442520000|2024-07-31 16:15:20|||||||||6
1722442530000|2024-07-31 16:15:30|||||||||8
1722442540000|2024-07-31 16:15:40|||||||||6
1722442550000|2024-07-31 16:15:50|||||||||4
1722442560000|2024-07-31 16:16:00|||||||||5
1722442570000|2024-07-31 16:16:10|||||||||7
1722442580000|2024-07-31 16:16:20|||||||||6
1722442590000|2024-07-31 16:16:30|||||||||8
1722442600000|2024-07-31 16:16:40|||||||||6
1722442610000|2024-07-31 16:16:50|||||||||7
1722442620000|2024-07-31 16:17:00|||||||||6
1722442630000|2024-07-31 16:17:10|||||||||3
1722442640000|2024-07-31 16:17:20|||||||||7
1722442650000|2024-07-31 16:17:30|||||||||9
1722442660000|2024-07-31 16:17:40|||||||||5
1722442670000|2024-07-31 16:17:50|||||||||7
1722442680000|2024-07-31 16:18:00|||||||||5
1722442690000|2024-07-31 16:18:10|||||||||5
1722442700000|2024-07-31 16:18:20|||||||||7
1722442710000|2024-07-31 16:18:30|||||||||4
1722442720000|2024-07-31 16:18:40|||||||||6
1722442730000|2024-07-31 16:18:50|||||||||5
1722442740000|2024-07-31 16:19:00|||||||||3
1722442750000|2024-07-31 16:19:10|||||||||45
1722442760000|2024-07-31 16:19:20|||||||||6
1722442770000|2024-07-31 16:19:30|||||||||3
1722442780000|2024-07-31 16:19:40|||||||||5
1722442790000|2024-07-31 16:19:50|||||||||9
1722442800000|2024-07-31 16:20:00|||||||||4
1722442810000|2024-07-31 16:20:10|||||||||7
1722442820000|2024-07-31 16:20:20|||||||||5
1722442830000|2024-07-31 16:20:30|||||||||6
1722442840000|2024-07-31 16:20:40|||||||||6
1722442850000|2024-07-31 16:20:50|||||||||8
1722442860000|2024-07-31 16:21:00|||||||||6
1722442870000|2024-07-31 16:21:10|||||||||5
1722442880000|2024-07-31 16:21:20|||||||||6
1722442890000|2024-07-31 16:21:30|||||||||5
1722442900000|2024-07-31 16:21:40|||||||||6
1722442910000|2024-07-31 16:21:50|||||||||6
1722442920000|2024-07-31 16:22:00|||||||||5
1722442930000|2024-07-31 16:22:10|||||||||4
1722442940000|2024-07-31 16:22:20|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|14
1722442950000|2024-07-31 16:22:30|||||||||4
1722442960000|2024-07-31 16:22:40|||||||||6
1722442970000|2024-07-31 16:22:50|||||||||7
1722442980000|2024-07-31 16:23:00|||||||||8
1722442990000|2024-07-31 16:23:10|||||||||7
1722443000000|2024-07-31 16:23:20|||||||||6
1722443010000|2024-07-31 16:23:30|||||||||5
1722443020000|2024-07-31 16:23:40|||||||||5
1722443030000|2024-07-31 16:23:50|||||||||7
1722443040000|2024-07-31 16:24:00|||||||||4
1722443050000|2024-07-31 16:24:10|||||||||7
1722443060000|2024-07-31 16:24:20|||||||||5
1722443070000|2024-07-31 16:24:30|||||||||6
1722443080000|2024-07-31 16:24:40|||||||||6
1722443090000|2024-07-31 16:24:50|||||||||13
1722443100000|2024-07-31 16:25:00|||||||||3
1722443110000|2024-07-31 16:25:10|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|62
1722443120000|2024-07-31 16:25:20|||||||||1
1722443130000|2024-07-31 16:25:30|||||||||2
1722443140000|2024-07-31 16:25:40|||||||||3
1722443150000|2024-07-31 16:25:50|||||||||4
1722443160000|2024-07-31 16:26:00|||||||||1
1722443170000|2024-07-31 16:26:10|||||||||4
1722443180000|2024-07-31 16:26:20|||||||||7
1722443190000|2024-07-31 16:26:30|||||||||2
1722443200000|2024-07-31 16:26:40|||||||||4
1722443210000|2024-07-31 16:26:50|||||||||3
1722443220000|2024-07-31 16:27:00|||||||||1
1722443230000|2024-07-31 16:27:10|||||||||6
1722443240000|2024-07-31 16:27:20|||||||||2
1722443260000|2024-07-31 16:27:40|||||||||4
1722443270000|2024-07-31 16:27:50|||||||||3
1722443280000|2024-07-31 16:28:00|||||||||3
1722443290000|2024-07-31 16:28:10|||||||||6
1722443300000|2024-07-31 16:28:20|||||||||1
1722443310000|2024-07-31 16:28:30|||||||||3
1722443320000|2024-07-31 16:28:40|||||||||3
1722443330000|2024-07-31 16:28:50|||||||||2
1722443340000|2024-07-31 16:29:00|||||||||2
1722443350000|2024-07-31 16:29:10|||||||||2
1722443360000|2024-07-31 16:29:20|||||||||2
1722443370000|2024-07-31 16:29:30|||||||||4
1722443380000|2024-07-31 16:29:40|||||||||1
1722443390000|2024-07-31 16:29:50|||||||||10
1722443400000|2024-07-31 16:30:00|||||||||22
1722443410000|2024-07-31 16:30:10|||||||||2
1722443420000|2024-07-31 16:30:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|100
1722443440000|2024-07-31 16:30:40|||||||||2
1722443450000|2024-07-31 16:30:50|||||||||5
1722443460000|2024-07-31 16:31:00|||||||||2
1722443470000|2024-07-31 16:31:10|||||||||4
1722443480000|2024-07-31 16:31:20|||||||||4
1722443490000|2024-07-31 16:31:30|||||||||1
1722443500000|2024-07-31 16:31:40|||||||||3
1722443510000|2024-07-31 16:31:50|||||||||7
1722443520000|2024-07-31 16:32:00|||||||||3
1722443530000|2024-07-31 16:32:10|||||||||2
1722443540000|2024-07-31 16:32:20|||||||||4
1722443550000|2024-07-31 16:32:30|||||||||1
1722443560000|2024-07-31 16:32:40|||||||||8
1722443570000|2024-07-31 16:32:50|||||||||6
1722443580000|2024-07-31 16:33:00|||||||||2
1722443590000|2024-07-31 16:33:10|||||||||6
1722443600000|2024-07-31 16:33:20|||||||||3
1722443610000|2024-07-31 16:33:30|||||||||198
1722443620000|2024-07-31 16:33:40|||||||||2
1722443630000|2024-07-31 16:33:50|||||||||7
1722443640000|2024-07-31 16:34:00|||||||||3
1722443650000|2024-07-31 16:34:10|||||||||5
1722443660000|2024-07-31 16:34:20|||||||||2
1722443680000|2024-07-31 16:34:40|||||||||7
1722443690000|2024-07-31 16:34:50|||||||||12
1722443700000|2024-07-31 16:35:00|||||||||2
1722443710000|2024-07-31 16:35:10|||||||||4
1722443720000|2024-07-31 16:35:20|||||||||3
1722443730000|2024-07-31 16:35:30|||||||||2
1722443740000|2024-07-31 16:35:40|||||||||3
1722443750000|2024-07-31 16:35:50|||||||||6
1722443760000|2024-07-31 16:36:00|||||||||5
1722443770000|2024-07-31 16:36:10|||||||||12
1722443780000|2024-07-31 16:36:20|||||||||3
1722443790000|2024-07-31 16:36:30|||||||||5
1722443800000|2024-07-31 16:36:40|||||||||5
1722443810000|2024-07-31 16:36:50|||||||||3
1722443820000|2024-07-31 16:37:00|||||||||6
1722443830000|2024-07-31 16:37:10|||||||||5
1722443840000|2024-07-31 16:37:20|||||||||5
1722443850000|2024-07-31 16:37:30|||||||||43
1722443860000|2024-07-31 16:37:40|||||||||7
1722443870000|2024-07-31 16:37:50|||||||||4
1722443880000|2024-07-31 16:38:00|||||||||3
1722443890000|2024-07-31 16:38:10|||||||||3
1722443900000|2024-07-31 16:38:20|||||||||7
1722443910000|2024-07-31 16:38:30|||||||||4
1722443920000|2024-07-31 16:38:40|||||||||9
1722443930000|2024-07-31 16:38:50|||||||||6
1722443940000|2024-07-31 16:39:00|||||||||5
1722443950000|2024-07-31 16:39:10|||||||||6
1722443960000|2024-07-31 16:39:20|||||||||12
1722443970000|2024-07-31 16:39:30|||||||||4
1722443980000|2024-07-31 16:39:40|||||||||9
1722443990000|2024-07-31 16:39:50|||||||||4
1722444000000|2024-07-31 16:40:00|||||||||2
1722444010000|2024-07-31 16:40:10|||||||||8
1722444020000|2024-07-31 16:40:20|||||||||3
1722444030000|2024-07-31 16:40:30|||||||||2
1722444040000|2024-07-31 16:40:40|||||||||9
1722444050000|2024-07-31 16:40:50|||||||||9
1722444060000|2024-07-31 16:41:00|||||||||8
1722444070000|2024-07-31 16:41:10|||||||||5
1722444080000|2024-07-31 16:41:20|||||||||2
1722444090000|2024-07-31 16:41:30|||||||||4
1722444100000|2024-07-31 16:41:40|||||||||4
1722444110000|2024-07-31 16:41:50|||||||||141
1722444120000|2024-07-31 16:42:00|||||||||4
1722444130000|2024-07-31 16:42:10|||||||||7
1722444140000|2024-07-31 16:42:20|||||||||4
1722444150000|2024-07-31 16:42:30|||||||||2
1722444160000|2024-07-31 16:42:40|||||||||5
1722444170000|2024-07-31 16:42:50|||||||||3
1722444180000|2024-07-31 16:43:00|||||||||5
1722444190000|2024-07-31 16:43:10|||||||||3
1722444200000|2024-07-31 16:43:20|||||||||4
1722444210000|2024-07-31 16:43:30|||||||||3
1722444220000|2024-07-31 16:43:40|||||||||6
1722444230000|2024-07-31 16:43:50|||||||||4
1722444240000|2024-07-31 16:44:00|||||||||7
1722444250000|2024-07-31 16:44:10|||||||||3
1722444260000|2024-07-31 16:44:20|||||||||3
1722444270000|2024-07-31 16:44:30|||||||||9
1722444280000|2024-07-31 16:44:40|||||||||2
1722444290000|2024-07-31 16:44:50|||||||||7
1722444300000|2024-07-31 16:45:00|||||||||1
1722444320000|2024-07-31 16:45:20|||||||||5
1722444330000|2024-07-31 16:45:30|||||||||1
1722444340000|2024-07-31 16:45:40|||||||||1
1722444350000|2024-07-31 16:45:50|||||||||5
1722444360000|2024-07-31 16:46:00|||||||||1
1722444370000|2024-07-31 16:46:10|||||||||1
1722444380000|2024-07-31 16:46:20|||||||||2
1722444390000|2024-07-31 16:46:30|||||||||7
1722444400000|2024-07-31 16:46:40|||||||||3
1722444410000|2024-07-31 16:46:50|||||||||2
1722444420000|2024-07-31 16:47:00|||||||||2
1722444430000|2024-07-31 16:47:10|||||||||4
1722444440000|2024-07-31 16:47:20|||||||||1
1722444450000|2024-07-31 16:47:30|||||||||2
1722444470000|2024-07-31 16:47:50|||||||||3
1722444480000|2024-07-31 16:48:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|259
1722444500000|2024-07-31 16:48:20|||||||||5
1722444510000|2024-07-31 16:48:30|||||||||1
1722444520000|2024-07-31 16:48:40|||||||||2
1722444530000|2024-07-31 16:48:50|||||||||15
1722444540000|2024-07-31 16:49:00|||||||||4
1722444550000|2024-07-31 16:49:10|||||||||3
1722444560000|2024-07-31 16:49:20|||||||||2
1722444580000|2024-07-31 16:49:40|||||||||2
1722444590000|2024-07-31 16:49:50|||||||||5
1722444600000|2024-07-31 16:50:00|||||||||2
1722444610000|2024-07-31 16:50:10|||||||||53
1722444620000|2024-07-31 16:50:20|||||||||5
1722444630000|2024-07-31 16:50:30|||||||||1
1722444640000|2024-07-31 16:50:40|||||||||4
1722444650000|2024-07-31 16:50:50|||||||||1
1722444660000|2024-07-31 16:51:00|||||||||4
1722444670000|2024-07-31 16:51:10|||||||||4
1722444680000|2024-07-31 16:51:20|||||||||3
1722444700000|2024-07-31 16:51:40|||||||||1
1722444710000|2024-07-31 16:51:50|||||||||2
1722444720000|2024-07-31 16:52:00|||||||||3
1722444730000|2024-07-31 16:52:10|||||||||5
1722444740000|2024-07-31 16:52:20|||||||||1
1722444750000|2024-07-31 16:52:30|||||||||1
1722444760000|2024-07-31 16:52:40|||||||||1
1722444770000|2024-07-31 16:52:50|||||||||2
1722444780000|2024-07-31 16:53:00|||||||||6
1722444790000|2024-07-31 16:53:10|||||||||1
1722444800000|2024-07-31 16:53:20|||||||||4
1722444810000|2024-07-31 16:53:30|||||||||2
1722444820000|2024-07-31 16:53:40|||||||||3
1722444830000|2024-07-31 16:53:50|||||||||4
1722444840000|2024-07-31 16:54:00|||||||||2
1722444850000|2024-07-31 16:54:10|||||||||11
1722444860000|2024-07-31 16:54:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|33
1722444870000|2024-07-31 16:54:30|||||||||11
1722444880000|2024-07-31 16:54:40|||||||||5
1722444890000|2024-07-31 16:54:50|||||||||13
1722444920000|2024-07-31 16:55:20|||||||||5
1722444930000|2024-07-31 16:55:30|||||||||1
1722444940000|2024-07-31 16:55:40|||||||||5
1722444950000|2024-07-31 16:55:50|||||||||2
1722444970000|2024-07-31 16:56:10|||||||||2
1722444980000|2024-07-31 16:56:20|||||||||2
1722445000000|2024-07-31 16:56:40|||||||||2
1722445010000|2024-07-31 16:56:50|||||||||4
1722445020000|2024-07-31 16:57:00|||||||||2
1722445030000|2024-07-31 16:57:10|||||||||4
1722445040000|2024-07-31 16:57:20|||||||||2
1722445050000|2024-07-31 16:57:30|||||||||2
1722445060000|2024-07-31 16:57:40|||||||||5
1722445070000|2024-07-31 16:57:50|||||||||9
1722445080000|2024-07-31 16:58:00|||||||||1
1722445090000|2024-07-31 16:58:10|||||||||16
1722445100000|2024-07-31 16:58:20|||||||||6
1722445110000|2024-07-31 16:58:30|||||||||8
1722445120000|2024-07-31 16:58:40|||||||||44
1722445130000|2024-07-31 16:58:50|||||||||4
1722445150000|2024-07-31 16:59:10|||||||||2
1722445160000|2024-07-31 16:59:20|||||||||4
1722445170000|2024-07-31 16:59:30|||||||||3
1722445180000|2024-07-31 16:59:40|||||||||1
1722445190000|2024-07-31 16:59:50|||||||||6
1722445210000|2024-07-31 17:00:10|||||||||4
1722445220000|2024-07-31 17:00:20|||||||||2
1722445230000|2024-07-31 17:00:30|||||||||2
1722445240000|2024-07-31 17:00:40|||||||||4
1722445250000|2024-07-31 17:00:50|||||||||4
1722445260000|2024-07-31 17:01:00|||||||||2
1722445270000|2024-07-31 17:01:10|||||||||14
1722445280000|2024-07-31 17:01:20|||||||||4
1722445290000|2024-07-31 17:01:30|||||||||1
1722445310000|2024-07-31 17:01:50|||||||||2
1722445320000|2024-07-31 17:02:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|282
1722445330000|2024-07-31 17:02:10|||||||||1
1722445340000|2024-07-31 17:02:20|||||||||5
1722445350000|2024-07-31 17:02:30|||||||||1
1722445360000|2024-07-31 17:02:40|||||||||3
1722445370000|2024-07-31 17:02:50|||||||||6
1722445380000|2024-07-31 17:03:00|||||||||5
1722445390000|2024-07-31 17:03:10|||||||||1
1722445400000|2024-07-31 17:03:20|||||||||1
1722445410000|2024-07-31 17:03:30|||||||||1
1722445420000|2024-07-31 17:03:40|||||||||1
1722445430000|2024-07-31 17:03:50|||||||||2
1722445440000|2024-07-31 17:04:00|||||||||3
1722445450000|2024-07-31 17:04:10|||||||||3
1722445460000|2024-07-31 17:04:20|||||||||4
1722445490000|2024-07-31 17:04:50|||||||||5
1722445500000|2024-07-31 17:05:00|||||||||2
1722445510000|2024-07-31 17:05:10|||||||||3
1722445520000|2024-07-31 17:05:20|||||||||5
1722445540000|2024-07-31 17:05:40|||||||||1
1722445550000|2024-07-31 17:05:50|||||||||2
1722445560000|2024-07-31 17:06:00|||||||||2
1722445580000|2024-07-31 17:06:20|||||||||4
1722445590000|2024-07-31 17:06:30|||||||||2
1722445600000|2024-07-31 17:06:40|||||||||1
1722445610000|2024-07-31 17:06:50|||||||||2
1722445630000|2024-07-31 17:07:10|||||||||2
1722445640000|2024-07-31 17:07:20|||||||||3
1722445650000|2024-07-31 17:07:30|||||||||1
1722445660000|2024-07-31 17:07:40|||||||||2
1722445670000|2024-07-31 17:07:50|||||||||2
1722445690000|2024-07-31 17:08:10|||||||||1
1722445700000|2024-07-31 17:08:20|||||||||4
1722445720000|2024-07-31 17:08:40|||||||||3
1722445730000|2024-07-31 17:08:50|||||||||2
1722445740000|2024-07-31 17:09:00|||||||||1
1722445750000|2024-07-31 17:09:10|||||||||4
1722445760000|2024-07-31 17:09:20|||||||||3
1722445770000|2024-07-31 17:09:30|||||||||5
1722445790000|2024-07-31 17:09:50|||||||||2
1722445800000|2024-07-31 17:10:00|||||||||1
1722445810000|2024-07-31 17:10:10|||||||||3
1722445830000|2024-07-31 17:10:30|||||||||3
1722445840000|2024-07-31 17:10:40|||||||||2
1722445850000|2024-07-31 17:10:50|||||||||1
1722445860000|2024-07-31 17:11:00|||||||||6
1722445870000|2024-07-31 17:11:10|||||||||3
1722445880000|2024-07-31 17:11:20|||||||||53
1722445890000|2024-07-31 17:11:30|||||||||3
1722445900000|2024-07-31 17:11:40|||||||||7
1722445910000|2024-07-31 17:11:50|||||||||2
1722445920000|2024-07-31 17:12:00|||||||||30
1722445940000|2024-07-31 17:12:20|||||||||1
1722445950000|2024-07-31 17:12:30|||||||||7
1722445960000|2024-07-31 17:12:40|||||||||2
1722445980000|2024-07-31 17:13:00|||||||||24
1722445990000|2024-07-31 17:13:10|||||||||1
1722446000000|2024-07-31 17:13:20|||||||||1
1722446010000|2024-07-31 17:13:30|||||||||1
1722446020000|2024-07-31 17:13:40|||||||||2
1722446030000|2024-07-31 17:13:50|||||||||3
1722446040000|2024-07-31 17:14:00|||||||||20
1722446050000|2024-07-31 17:14:10|||||||||5
1722446060000|2024-07-31 17:14:20|||||||||2
1722446070000|2024-07-31 17:14:30|||||||||2
1722446080000|2024-07-31 17:14:40|||||||||3
1722446090000|2024-07-31 17:14:50|||||||||4
1722446100000|2024-07-31 17:15:00|||||||||8
1722446110000|2024-07-31 17:15:10|||||||||2
1722446120000|2024-07-31 17:15:20|||||||||1
1722446130000|2024-07-31 17:15:30|||||||||2
1722446140000|2024-07-31 17:15:40|||||||||4
1722446160000|2024-07-31 17:16:00|||||||||4
1722446170000|2024-07-31 17:16:10|||||||||5
1722446180000|2024-07-31 17:16:20|||||||||5
1722446190000|2024-07-31 17:16:30|||||||||23
1722446210000|2024-07-31 17:16:50|||||||||4
1722446230000|2024-07-31 17:17:10|||||||||2
1722446240000|2024-07-31 17:17:20|||||||||4
1722446250000|2024-07-31 17:17:30|||||||||2
1722446260000|2024-07-31 17:17:40|||||||||2
1722446270000|2024-07-31 17:17:50|||||||||3
1722446280000|2024-07-31 17:18:00|||||||||5
1722446290000|2024-07-31 17:18:10|||||||||51
1722446300000|2024-07-31 17:18:20|||||||||8
1722446310000|2024-07-31 17:18:30|||||||||4
1722446320000|2024-07-31 17:18:40|||||||||5
1722446340000|2024-07-31 17:19:00|||||||||5
1722446360000|2024-07-31 17:19:20|||||||||2
1722446370000|2024-07-31 17:19:30|||||||||3
1722446380000|2024-07-31 17:19:40|||||||||3
1722446390000|2024-07-31 17:19:50|||||||||30
1722446410000|2024-07-31 17:20:10|||||||||2
1722446420000|2024-07-31 17:20:20|16|15.84|15.98|15.82|16|15.84|15.98|15.82|7
1722446430000|2024-07-31 17:20:30|||||||||1
1722446450000|2024-07-31 17:20:50|||||||||4
1722446470000|2024-07-31 17:21:10|||||||||2
1722446480000|2024-07-31 17:21:20|||||||||1
1722446490000|2024-07-31 17:21:30|||||||||9
1722446500000|2024-07-31 17:21:40|||||||||2
1722446510000|2024-07-31 17:21:50|||||||||3
1722446520000|2024-07-31 17:22:00|||||||||3
1722446530000|2024-07-31 17:22:10|||||||||1
1722446550000|2024-07-31 17:22:30|||||||||5
1722446560000|2024-07-31 17:22:40|||||||||2
1722446570000|2024-07-31 17:22:50|||||||||7
1722446580000|2024-07-31 17:23:00|||||||||1
1722446590000|2024-07-31 17:23:10|||||||||46
1722446600000|2024-07-31 17:23:20|||||||||20
1722446610000|2024-07-31 17:23:30|||||||||8
1722446620000|2024-07-31 17:23:40|||||||||12
1722446630000|2024-07-31 17:23:50|||||||||1
1722446640000|2024-07-31 17:24:00|||||||||10
1722446650000|2024-07-31 17:24:10|16.01|15.85|15.98|15.82|16.03|15.87|15.98|15.82|282
1722446670000|2024-07-31 17:24:30|||||||||10
1722446680000|2024-07-31 17:24:40|||||||||11
1722446690000|2024-07-31 17:24:50|||||||||3
1722446700000|2024-07-31 17:25:00|||||||||15
1722446710000|2024-07-31 17:25:10|||||||||4
1722446720000|2024-07-31 17:25:20|||||||||5
1722446730000|2024-07-31 17:25:30|||||||||6
1722446740000|2024-07-31 17:25:40|||||||||8
1722446750000|2024-07-31 17:25:50|||||||||7
1722446760000|2024-07-31 17:26:00|||||||||4
1722446770000|2024-07-31 17:26:10|||||||||10
1722446780000|2024-07-31 17:26:20|||||||||6
1722446790000|2024-07-31 17:26:30|||||||||6
1722446800000|2024-07-31 17:26:40|||||||||24
1722446810000|2024-07-31 17:26:50|||||||||6
1722446820000|2024-07-31 17:27:00|||||||||5
1722446830000|2024-07-31 17:27:10|||||||||4
1722446840000|2024-07-31 17:27:20|||||||||3
1722446850000|2024-07-31 17:27:30|||||||||7
1722446860000|2024-07-31 17:27:40|||||||||5
1722446870000|2024-07-31 17:27:50|||||||||9
1722446880000|2024-07-31 17:28:00|||||||||4
1722446890000|2024-07-31 17:28:10|||||||||5
1722446900000|2024-07-31 17:28:20|||||||||8
1722446910000|2024-07-31 17:28:30|||||||||5
1722446920000|2024-07-31 17:28:40|||||||||4
1722446930000|2024-07-31 17:28:50|||||||||5
1722446940000|2024-07-31 17:29:00|||||||||4
1722446950000|2024-07-31 17:29:10|||||||||10
1722446960000|2024-07-31 17:29:20|||||||||5
1722446970000|2024-07-31 17:29:30|||||||||5
1722446980000|2024-07-31 17:29:40|||||||||4
1722446990000|2024-07-31 17:29:50|||||||||7
1722447000000|2024-07-31 17:30:00|||||||||15
1722447010000|2024-07-31 17:30:10|||||||||29
1722447020000|2024-07-31 17:30:20|||||||||10
1722447030000|2024-07-31 17:30:30|||||||||15
1722447040000|2024-07-31 17:30:40|16.03|15.87|15.98|15.82|16.03|15.87|15.98|15.82|288
1722447050000|2024-07-31 17:30:50|||||||||40
1722447060000|2024-07-31 17:31:00|||||||||28
1722447070000|2024-07-31 17:31:10|||||||||34
1722447080000|2024-07-31 17:31:20|||||||||6
1722447090000|2024-07-31 17:31:30|||||||||10
1722447100000|2024-07-31 17:31:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|82
1722447110000|2024-07-31 17:31:50|||||||||5
1722447120000|2024-07-31 17:32:00|||||||||8
1722447130000|2024-07-31 17:32:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|10
1722447140000|2024-07-31 17:32:20|||||||||51
1722447150000|2024-07-31 17:32:30|||||||||37
1722447160000|2024-07-31 17:32:40|||||||||8
1722447170000|2024-07-31 17:32:50|||||||||14
1722447180000|2024-07-31 17:33:00|||||||||7
1722447190000|2024-07-31 17:33:10|||||||||3
1722447200000|2024-07-31 17:33:20|16.01|15.85|15.98|15.82|16.01|15.85|15.98|15.82|303
1722447210000|2024-07-31 17:33:30|||||||||33
1722447220000|2024-07-31 17:33:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|15
1722447230000|2024-07-31 17:33:50|||||||||17
1722447240000|2024-07-31 17:34:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|7
1722447250000|2024-07-31 17:34:10|||||||||8
1722447260000|2024-07-31 17:34:20|||||||||129
1722447270000|2024-07-31 17:34:30|||||||||7
1722447280000|2024-07-31 17:34:40|||||||||7
1722447290000|2024-07-31 17:34:50|||||||||9
1722447300000|2024-07-31 17:35:00|||||||||32
1722447310000|2024-07-31 17:35:10|||||||||8
1722447320000|2024-07-31 17:35:20|||||||||11
1722447330000|2024-07-31 17:35:30|||||||||11
1722447340000|2024-07-31 17:35:40|||||||||6
1722447350000|2024-07-31 17:35:50|||||||||12
1722447360000|2024-07-31 17:36:00|||||||||7
1722447370000|2024-07-31 17:36:10|||||||||225
1722447380000|2024-07-31 17:36:20|||||||||9
1722447390000|2024-07-31 17:36:30|||||||||7
1722447400000|2024-07-31 17:36:40|||||||||109
1722447410000|2024-07-31 17:36:50|||||||||5
1722447420000|2024-07-31 17:37:00|||||||||29
1722447430000|2024-07-31 17:37:10|||||||||6
1722447440000|2024-07-31 17:37:20|||||||||8
1722447450000|2024-07-31 17:37:30|||||||||3
1722447460000|2024-07-31 17:37:40|||||||||7
1722447470000|2024-07-31 17:37:50|||||||||9
1722447480000|2024-07-31 17:38:00|||||||||5
1722447490000|2024-07-31 17:38:10|||||||||7
1722447500000|2024-07-31 17:38:20|||||||||8
1722447510000|2024-07-31 17:38:30|16|15.84|15.98|15.82|16|15.84|15.98|15.82|39
1722447520000|2024-07-31 17:38:40|||||||||4
1722447530000|2024-07-31 17:38:50|||||||||6
1722447540000|2024-07-31 17:39:00|||||||||8
1722447550000|2024-07-31 17:39:10|||||||||9
1722447560000|2024-07-31 17:39:20|||||||||149
1722447570000|2024-07-31 17:39:30|||||||||11
1722447580000|2024-07-31 17:39:40|||||||||8
1722447590000|2024-07-31 17:39:50|||||||||20
1722447600000|2024-07-31 17:40:00|||||||||125
1722447610000|2024-07-31 17:40:10|||||||||4
1722447620000|2024-07-31 17:40:20|||||||||2
1722447630000|2024-07-31 17:40:30|||||||||4
1722447640000|2024-07-31 17:40:40|||||||||8
1722447650000|2024-07-31 17:40:50|||||||||1
1722447660000|2024-07-31 17:41:00|||||||||4
1722447670000|2024-07-31 17:41:10|||||||||5
1722447680000|2024-07-31 17:41:20|||||||||1
1722447690000|2024-07-31 17:41:30|||||||||12
1722447700000|2024-07-31 17:41:40|||||||||332
1722447720000|2024-07-31 17:42:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|29
1722447730000|2024-07-31 17:42:10|||||||||27
1722447740000|2024-07-31 17:42:20|||||||||5
1722447750000|2024-07-31 17:42:30|||||||||19
1722447760000|2024-07-31 17:42:40|||||||||7
1722447770000|2024-07-31 17:42:50|||||||||4
1722447780000|2024-07-31 17:43:00|||||||||1
1722447790000|2024-07-31 17:43:10|||||||||6
1722447800000|2024-07-31 17:43:20|||||||||5
1722447820000|2024-07-31 17:43:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|13
1722447830000|2024-07-31 17:43:50|||||||||25
1722447850000|2024-07-31 17:44:10|||||||||7
1722447860000|2024-07-31 17:44:20|||||||||5
1722447870000|2024-07-31 17:44:30|||||||||1
1722447880000|2024-07-31 17:44:40|||||||||6
1722447890000|2024-07-31 17:44:50|||||||||6
1722447900000|2024-07-31 17:45:00|||||||||1
1722447910000|2024-07-31 17:45:10|||||||||6
1722447920000|2024-07-31 17:45:20|||||||||4
1722447930000|2024-07-31 17:45:30|||||||||1
1722447940000|2024-07-31 17:45:40|||||||||5
1722447950000|2024-07-31 17:45:50|||||||||1
1722447960000|2024-07-31 17:46:00|||||||||7
1722447970000|2024-07-31 17:46:10|||||||||5
1722447980000|2024-07-31 17:46:20|||||||||5
1722447990000|2024-07-31 17:46:30|||||||||2
1722448000000|2024-07-31 17:46:40|||||||||8
1722448010000|2024-07-31 17:46:50|||||||||5
1722448030000|2024-07-31 17:47:10|||||||||8
1722448040000|2024-07-31 17:47:20|||||||||20
1722448050000|2024-07-31 17:47:30|||||||||6
1722448060000|2024-07-31 17:47:40|||||||||5
1722448070000|2024-07-31 17:47:50|||||||||5
1722448080000|2024-07-31 17:48:00|||||||||9
1722448090000|2024-07-31 17:48:10|||||||||6
1722448100000|2024-07-31 17:48:20|||||||||7
1722448110000|2024-07-31 17:48:30|||||||||2
1722448120000|2024-07-31 17:48:40|||||||||22
1722448130000|2024-07-31 17:48:50|||||||||2
1722448140000|2024-07-31 17:49:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|6
1722448150000|2024-07-31 17:49:10|||||||||9
1722448160000|2024-07-31 17:49:20|||||||||2
1722448170000|2024-07-31 17:49:30|||||||||2
1722448180000|2024-07-31 17:49:40|||||||||1
1722448190000|2024-07-31 17:49:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|8
1722448200000|2024-07-31 17:50:00|||||||||53
1722448210000|2024-07-31 17:50:10|||||||||152
1722448220000|2024-07-31 17:50:20|||||||||101
1722448230000|2024-07-31 17:50:30|||||||||1
1722448240000|2024-07-31 17:50:40|||||||||25
1722448250000|2024-07-31 17:50:50|||||||||1
1722448260000|2024-07-31 17:51:00|||||||||7
1722448270000|2024-07-31 17:51:10|||||||||1
1722448280000|2024-07-31 17:51:20|||||||||3
1722448300000|2024-07-31 17:51:40|||||||||5
1722448330000|2024-07-31 17:52:10|||||||||1
1722448340000|2024-07-31 17:52:20|||||||||2
1722448350000|2024-07-31 17:52:30|||||||||1
1722448360000|2024-07-31 17:52:40|||||||||1
1722448370000|2024-07-31 17:52:50|||||||||1
1722448380000|2024-07-31 17:53:00|||||||||1
1722448390000|2024-07-31 17:53:10|||||||||3
1722448400000|2024-07-31 17:53:20|||||||||2
1722448410000|2024-07-31 17:53:30|||||||||2
1722448420000|2024-07-31 17:53:40|||||||||41
1722448430000|2024-07-31 17:53:50|||||||||1
1722448440000|2024-07-31 17:54:00|||||||||2
1722448450000|2024-07-31 17:54:10|||||||||22
1722448470000|2024-07-31 17:54:30|||||||||10
1722448480000|2024-07-31 17:54:40|||||||||32
1722448490000|2024-07-31 17:54:50|||||||||17
1722448500000|2024-07-31 17:55:00|||||||||1
1722448510000|2024-07-31 17:55:10|||||||||1
1722448520000|2024-07-31 17:55:20|||||||||1
1722448530000|2024-07-31 17:55:30|||||||||1
1722448540000|2024-07-31 17:55:40|||||||||1
1722448550000|2024-07-31 17:55:50|||||||||2
1722448560000|2024-07-31 17:56:00|||||||||1
1722448570000|2024-07-31 17:56:10|||||||||1
1722448580000|2024-07-31 17:56:20|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|81
1722448590000|2024-07-31 17:56:30|||||||||100
1722448600000|2024-07-31 17:56:40|||||||||2
1722448610000|2024-07-31 17:56:50|||||||||40
1722448620000|2024-07-31 17:57:00|||||||||1
1722448630000|2024-07-31 17:57:10|||||||||1
1722448640000|2024-07-31 17:57:20|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|1
1722448650000|2024-07-31 17:57:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|114
1722448670000|2024-07-31 17:57:50|15.98|15.82|15.95|15.79|15.98|15.82|15.95|15.79|347
1722448680000|2024-07-31 17:58:00|||||||||1
1722448700000|2024-07-31 17:58:20|||||||||3
1722448710000|2024-07-31 17:58:30|||||||||1
1722448720000|2024-07-31 17:58:40|||||||||1
1722448730000|2024-07-31 17:58:50|||||||||21
1722448740000|2024-07-31 17:59:00|||||||||59
1722448750000|2024-07-31 17:59:10|||||||||21
1722448760000|2024-07-31 17:59:20|||||||||2
1722448770000|2024-07-31 17:59:30|||||||||24
1722448780000|2024-07-31 17:59:40|||||||||2
1722448790000|2024-07-31 17:59:50|||||||||7
1722448800000|2024-07-31 18:00:00|15.93|15.77|15.95|15.79|15.98|15.82|15.93|15.77|499
1722448810000|2024-07-31 18:00:10|15.98|15.82|15.98|15.82|15.98|15.82|15.95|15.79|72
1722448820000|2024-07-31 18:00:20|||||||||9
1722448830000|2024-07-31 18:00:30|||||||||5
1722448840000|2024-07-31 18:00:40|||||||||64
1722448850000|2024-07-31 18:00:50|||||||||2
1722448860000|2024-07-31 18:01:00|||||||||4
1722448870000|2024-07-31 18:01:10|||||||||3
1722448890000|2024-07-31 18:01:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|223
1722448900000|2024-07-31 18:01:40|15.95|15.79|15.98|15.82|15.98|15.82|15.95|15.79|9
1722448910000|2024-07-31 18:01:50|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|2
1722448920000|2024-07-31 18:02:00|15.95|15.79|15.93|15.77|15.98|15.82|15.93|15.77|25
1722448940000|2024-07-31 18:02:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|46
1722448950000|2024-07-31 18:02:30|15.93|15.77|15.93|15.77|15.97|15.81|15.93|15.77|77
1722448960000|2024-07-31 18:02:40|||||||||1
1722448980000|2024-07-31 18:03:00|||||||||1
1722448990000|2024-07-31 18:03:10|||||||||4
1722449000000|2024-07-31 18:03:20|||||||||20
1722449010000|2024-07-31 18:03:30|||||||||63
1722449020000|2024-07-31 18:03:40|||||||||169
1722449030000|2024-07-31 18:03:50|||||||||11
1722449040000|2024-07-31 18:04:00|||||||||4
1722449050000|2024-07-31 18:04:10|||||||||6
1722449060000|2024-07-31 18:04:20|||||||||13
1722449070000|2024-07-31 18:04:30|15.9|15.74|15.9|15.74|15.9|15.74|15.88|15.72|30
1722449080000|2024-07-31 18:04:40|15.93|15.77|15.92|15.76|15.93|15.77|15.92|15.76|9
1722449090000|2024-07-31 18:04:50|15.93|15.77|15.9|15.74|15.93|15.77|15.9|15.74|0
1722449100000|2024-07-31 18:05:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|2
1722449110000|2024-07-31 18:05:10|||||||||2
1722449120000|2024-07-31 18:05:20|||||||||32
1722449130000|2024-07-31 18:05:30|||||||||3
1722449140000|2024-07-31 18:05:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|85
1722449160000|2024-07-31 18:06:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|8
1722449170000|2024-07-31 18:06:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|3
1722449180000|2024-07-31 18:06:20|||||||||3
1722449200000|2024-07-31 18:06:40|||||||||11
1722449210000|2024-07-31 18:06:50|||||||||1
1722449220000|2024-07-31 18:07:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|28
1722449230000|2024-07-31 18:07:10|||||||||101
1722449240000|2024-07-31 18:07:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|83
1722449250000|2024-07-31 18:07:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|65
1722449260000|2024-07-31 18:07:40|||||||||1
1722449270000|2024-07-31 18:07:50|||||||||1
1722449280000|2024-07-31 18:08:00|15.9|15.74|15.88|15.72|15.9|15.74|15.88|15.72|1
1722449290000|2024-07-31 18:08:10|||||||||1
1722449300000|2024-07-31 18:08:20|||||||||3
1722449320000|2024-07-31 18:08:40|||||||||1
1722449330000|2024-07-31 18:08:50|||||||||2
1722449340000|2024-07-31 18:09:00|||||||||4
1722449350000|2024-07-31 18:09:10|||||||||1
1722449370000|2024-07-31 18:09:30|||||||||2
1722449380000|2024-07-31 18:09:40|||||||||3
1722449390000|2024-07-31 18:09:50|||||||||17
1722449420000|2024-07-31 18:10:20|||||||||1
1722449430000|2024-07-31 18:10:30|||||||||2
1722449440000|2024-07-31 18:10:40|||||||||1
1722449450000|2024-07-31 18:10:50|15.85|15.69|15.88|15.72|15.88|15.72|15.85|15.69|126
1722449470000|2024-07-31 18:11:10|||||||||1
1722449480000|2024-07-31 18:11:20|||||||||21
1722449490000|2024-07-31 18:11:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|11
1722449500000|2024-07-31 18:11:40|||||||||1
1722449510000|2024-07-31 18:11:50|||||||||2
1722449530000|2024-07-31 18:12:10|||||||||3
1722449540000|2024-07-31 18:12:20|15.88|15.72|15.85|15.69|15.88|15.72|15.85|15.69|107
1722449550000|2024-07-31 18:12:30|||||||||18
1722449560000|2024-07-31 18:12:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|3
1722449570000|2024-07-31 18:12:50|||||||||1
1722449580000|2024-07-31 18:13:00|||||||||1
1722449590000|2024-07-31 18:13:10|||||||||1
1722449600000|2024-07-31 18:13:20|||||||||2
1722449610000|2024-07-31 18:13:30|||||||||1
1722449630000|2024-07-31 18:13:50|||||||||2
1722449640000|2024-07-31 18:14:00|||||||||6
1722449650000|2024-07-31 18:14:10|||||||||1
1722449670000|2024-07-31 18:14:30|||||||||2
1722449680000|2024-07-31 18:14:40|||||||||23
1722449690000|2024-07-31 18:14:50|||||||||7
1722449700000|2024-07-31 18:15:00|||||||||24
1722449710000|2024-07-31 18:15:10|||||||||2
1722449720000|2024-07-31 18:15:20|||||||||1
1722449730000|2024-07-31 18:15:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|13
1722449750000|2024-07-31 18:15:50|||||||||7
1722449760000|2024-07-31 18:16:00|||||||||5
1722449770000|2024-07-31 18:16:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|69
1722449780000|2024-07-31 18:16:20|||||||||1
1722449810000|2024-07-31 18:16:50|||||||||1
1722449820000|2024-07-31 18:17:00|||||||||1
1722449830000|2024-07-31 18:17:10|||||||||1
1722449840000|2024-07-31 18:17:20|||||||||1
1722449850000|2024-07-31 18:17:30|||||||||1
1722449860000|2024-07-31 18:17:40|||||||||4
1722449870000|2024-07-31 18:17:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|6
1722449880000|2024-07-31 18:18:00|||||||||3
1722449890000|2024-07-31 18:18:10|||||||||9
1722449900000|2024-07-31 18:18:20|||||||||1
1722449910000|2024-07-31 18:18:30|||||||||1
1722449920000|2024-07-31 18:18:40|||||||||6
1722449930000|2024-07-31 18:18:50|||||||||2
1722449940000|2024-07-31 18:19:00|||||||||1
1722449960000|2024-07-31 18:19:20|||||||||2
1722449980000|2024-07-31 18:19:40|||||||||66
1722449990000|2024-07-31 18:19:50|||||||||4
1722450000000|2024-07-31 18:20:00|||||||||2
1722450010000|2024-07-31 18:20:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|59
1722450020000|2024-07-31 18:20:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|27
1722450030000|2024-07-31 18:20:30|||||||||5
1722450060000|2024-07-31 18:21:00|||||||||1
1722450090000|2024-07-31 18:21:30|||||||||1
1722450110000|2024-07-31 18:21:50|||||||||1
1722450130000|2024-07-31 18:22:10|||||||||1
1722450150000|2024-07-31 18:22:30|||||||||7
1722450160000|2024-07-31 18:22:40|||||||||2
1722450170000|2024-07-31 18:22:50|||||||||2
1722450180000|2024-07-31 18:23:00|||||||||1
1722450190000|2024-07-31 18:23:10|||||||||3
1722450200000|2024-07-31 18:23:20|||||||||3
1722450210000|2024-07-31 18:23:30|||||||||1
1722450220000|2024-07-31 18:23:40|||||||||1
1722450230000|2024-07-31 18:23:50|||||||||30
1722450240000|2024-07-31 18:24:00|||||||||1
1722450250000|2024-07-31 18:24:10|||||||||1
1722450260000|2024-07-31 18:24:20|||||||||2
1722450270000|2024-07-31 18:24:30|||||||||2
1722450280000|2024-07-31 18:24:40|||||||||28
1722450290000|2024-07-31 18:24:50|||||||||2
1722450300000|2024-07-31 18:25:00|||||||||23
1722450310000|2024-07-31 18:25:10|||||||||1
1722450320000|2024-07-31 18:25:20|||||||||1
1722450330000|2024-07-31 18:25:30|||||||||7
1722450340000|2024-07-31 18:25:40|||||||||1
1722450350000|2024-07-31 18:25:50|||||||||42
1722450360000|2024-07-31 18:26:00|||||||||1
1722450370000|2024-07-31 18:26:10|||||||||3
1722450380000|2024-07-31 18:26:20|||||||||11
1722450390000|2024-07-31 18:26:30|||||||||1
1722450400000|2024-07-31 18:26:40|||||||||4
1722450410000|2024-07-31 18:26:50|||||||||2
1722450420000|2024-07-31 18:27:00|||||||||3
1722450430000|2024-07-31 18:27:10|||||||||4
1722450440000|2024-07-31 18:27:20|||||||||3
1722450450000|2024-07-31 18:27:30|||||||||1
1722450460000|2024-07-31 18:27:40|||||||||1
1722450470000|2024-07-31 18:27:50|||||||||3
1722450480000|2024-07-31 18:28:00|||||||||1
1722450490000|2024-07-31 18:28:10|15.88|15.72|15.85|15.69|15.88|15.72|15.85|15.69|8
1722450520000|2024-07-31 18:28:40|||||||||1
1722450530000|2024-07-31 18:28:50|||||||||1
1722450540000|2024-07-31 18:29:00|||||||||4
1722450550000|2024-07-31 18:29:10|||||||||2
1722450560000|2024-07-31 18:29:20|||||||||2
1722450570000|2024-07-31 18:29:30|||||||||1
1722450580000|2024-07-31 18:29:40|||||||||2
1722450590000|2024-07-31 18:29:50|||||||||5
1722450600000|2024-07-31 18:30:00|||||||||1
1722450610000|2024-07-31 18:30:10|||||||||16
1722450640000|2024-07-31 18:30:40|||||||||46
1722450650000|2024-07-31 18:30:50|||||||||1
1722450660000|2024-07-31 18:31:00|||||||||3
1722450670000|2024-07-31 18:31:10|||||||||4
1722450710000|2024-07-31 18:31:50|||||||||60
1722450720000|2024-07-31 18:32:00|||||||||1
1722450730000|2024-07-31 18:32:10|||||||||2
1722450750000|2024-07-31 18:32:30|||||||||56
1722450760000|2024-07-31 18:32:40|||||||||19
1722450770000|2024-07-31 18:32:50|||||||||13
1722450780000|2024-07-31 18:33:00|||||||||102
1722450790000|2024-07-31 18:33:10|||||||||11
1722450800000|2024-07-31 18:33:20|||||||||22
1722450810000|2024-07-31 18:33:30|||||||||12
1722450820000|2024-07-31 18:33:40|||||||||94
1722450830000|2024-07-31 18:33:50|||||||||1
1722450840000|2024-07-31 18:34:00|||||||||17
1722450850000|2024-07-31 18:34:10|||||||||103
1722450860000|2024-07-31 18:34:20|||||||||3
1722450880000|2024-07-31 18:34:40|||||||||3
1722450900000|2024-07-31 18:35:00|||||||||2
1722450910000|2024-07-31 18:35:10|||||||||4
1722450920000|2024-07-31 18:35:20|||||||||26
1722450930000|2024-07-31 18:35:30|||||||||87
1722450940000|2024-07-31 18:35:40|||||||||15
1722450950000|2024-07-31 18:35:50|||||||||43
1722450960000|2024-07-31 18:36:00|||||||||12
1722450970000|2024-07-31 18:36:10|||||||||3
1722450980000|2024-07-31 18:36:20|||||||||4
1722450990000|2024-07-31 18:36:30|||||||||5
1722451000000|2024-07-31 18:36:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|35
1722451010000|2024-07-31 18:36:50|15.85|15.69|15.88|15.72|15.88|15.72|15.85|15.69|138
1722451020000|2024-07-31 18:37:00|15.85|15.69|15.85|15.69|15.88|15.72|15.85|15.69|83
1722451030000|2024-07-31 18:37:10|15.88|15.72|15.85|15.69|15.88|15.72|15.85|15.69|38
1722451040000|2024-07-31 18:37:20|||||||||2
1722451050000|2024-07-31 18:37:30|||||||||4
1722451060000|2024-07-31 18:37:40|||||||||4
1722451070000|2024-07-31 18:37:50|||||||||3
1722451080000|2024-07-31 18:38:00|||||||||2
1722451090000|2024-07-31 18:38:10|||||||||5
1722451100000|2024-07-31 18:38:20|15.88|15.72|15.85|15.69|15.88|15.72|15.85|15.69|161
1722451110000|2024-07-31 18:38:30|||||||||2
1722451120000|2024-07-31 18:38:40|||||||||4
1722451130000|2024-07-31 18:38:50|||||||||3
1722451140000|2024-07-31 18:39:00|||||||||3
1722451150000|2024-07-31 18:39:10|||||||||5
1722451160000|2024-07-31 18:39:20|||||||||3
1722451170000|2024-07-31 18:39:30|||||||||4
1722451180000|2024-07-31 18:39:40|||||||||13
1722451190000|2024-07-31 18:39:50|||||||||33
1722451200000|2024-07-31 18:40:00|||||||||6
1722451210000|2024-07-31 18:40:10|||||||||4
1722451220000|2024-07-31 18:40:20|||||||||16
1722451230000|2024-07-31 18:40:30|||||||||23
1722451240000|2024-07-31 18:40:40|||||||||5
1722451250000|2024-07-31 18:40:50|||||||||5
1722451260000|2024-07-31 18:41:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|185
1722451270000|2024-07-31 18:41:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|159
1722451280000|2024-07-31 18:41:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|33
1722451290000|2024-07-31 18:41:30|||||||||97
1722451300000|2024-07-31 18:41:40|||||||||5
1722451310000|2024-07-31 18:41:50|||||||||5
1722451320000|2024-07-31 18:42:00|||||||||4
1722451330000|2024-07-31 18:42:10|||||||||8
1722451340000|2024-07-31 18:42:20|||||||||8
1722451350000|2024-07-31 18:42:30|15.8|15.64|15.78|15.62|15.8|15.64|15.78|15.62|81
1722451360000|2024-07-31 18:42:40|||||||||9
1722451370000|2024-07-31 18:42:50|||||||||3
1722451380000|2024-07-31 18:43:00|||||||||4
1722451390000|2024-07-31 18:43:10|||||||||2
1722451400000|2024-07-31 18:43:20|||||||||5
1722451410000|2024-07-31 18:43:30|||||||||5
1722451420000|2024-07-31 18:43:40|||||||||3
1722451430000|2024-07-31 18:43:50|||||||||5
1722451440000|2024-07-31 18:44:00|||||||||4
1722451450000|2024-07-31 18:44:10|||||||||68
1722451460000|2024-07-31 18:44:20|||||||||44
1722451470000|2024-07-31 18:44:30|||||||||6
1722451480000|2024-07-31 18:44:40|||||||||7
1722451490000|2024-07-31 18:44:50|||||||||7
1722451500000|2024-07-31 18:45:00|||||||||6
1722451510000|2024-07-31 18:45:10|||||||||9
1722451520000|2024-07-31 18:45:20|||||||||4
1722451530000|2024-07-31 18:45:30|||||||||25
1722451540000|2024-07-31 18:45:40|||||||||13
1722451550000|2024-07-31 18:45:50|||||||||5
1722451560000|2024-07-31 18:46:00|||||||||37
1722451570000|2024-07-31 18:46:10|||||||||7
1722451580000|2024-07-31 18:46:20|||||||||2
1722451590000|2024-07-31 18:46:30|||||||||5
1722451600000|2024-07-31 18:46:40|||||||||9
1722451610000|2024-07-31 18:46:50|||||||||3
1722451620000|2024-07-31 18:47:00|||||||||7
1722451630000|2024-07-31 18:47:10|||||||||4
1722451640000|2024-07-31 18:47:20|||||||||79
1722451650000|2024-07-31 18:47:30|||||||||3
1722451660000|2024-07-31 18:47:40|||||||||5
1722451670000|2024-07-31 18:47:50|||||||||12
1722451680000|2024-07-31 18:48:00|||||||||21
1722451690000|2024-07-31 18:48:10|||||||||6
1722451700000|2024-07-31 18:48:20|||||||||2
1722451710000|2024-07-31 18:48:30|||||||||5
1722451720000|2024-07-31 18:48:40|||||||||4
1722451730000|2024-07-31 18:48:50|||||||||4
1722451740000|2024-07-31 18:49:00|||||||||27
1722451750000|2024-07-31 18:49:10|||||||||3
1722451760000|2024-07-31 18:49:20|||||||||11
1722451770000|2024-07-31 18:49:30|||||||||9
1722451780000|2024-07-31 18:49:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|23
1722451790000|2024-07-31 18:49:50|||||||||27
1722451800000|2024-07-31 18:50:00|||||||||8
1722451810000|2024-07-31 18:50:10|||||||||2
1722451820000|2024-07-31 18:50:20|||||||||1
1722451830000|2024-07-31 18:50:30|||||||||3
1722451850000|2024-07-31 18:50:50|||||||||3
1722451860000|2024-07-31 18:51:00|||||||||102
1722451870000|2024-07-31 18:51:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|186
1722451880000|2024-07-31 18:51:20|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|11
1722451890000|2024-07-31 18:51:30|||||||||6
1722451900000|2024-07-31 18:51:40|||||||||3
1722451910000|2024-07-31 18:51:50|||||||||7
1722451920000|2024-07-31 18:52:00|||||||||3
1722451930000|2024-07-31 18:52:10|||||||||1
1722451940000|2024-07-31 18:52:20|||||||||24
1722451950000|2024-07-31 18:52:30|||||||||7
1722451960000|2024-07-31 18:52:40|||||||||6
1722451980000|2024-07-31 18:53:00|||||||||56
1722451990000|2024-07-31 18:53:10|||||||||4
1722452000000|2024-07-31 18:53:20|||||||||27
1722452010000|2024-07-31 18:53:30|||||||||1
1722452020000|2024-07-31 18:53:40|||||||||3
1722452030000|2024-07-31 18:53:50|||||||||1
1722452040000|2024-07-31 18:54:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|55
1722452050000|2024-07-31 18:54:10|||||||||13
1722452060000|2024-07-31 18:54:20|15.73|15.57|15.7|15.54|15.73|15.57|15.7|15.54|8
1722452070000|2024-07-31 18:54:30|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|3
1722452080000|2024-07-31 18:54:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|2
1722452090000|2024-07-31 18:54:50|15.72|15.56|15.7|15.54|15.73|15.57|15.7|15.54|8
1722452100000|2024-07-31 18:55:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|7
1722452110000|2024-07-31 18:55:10|||||||||4
1722452120000|2024-07-31 18:55:20|||||||||174
1722452130000|2024-07-31 18:55:30|15.75|15.59|15.75|15.59|15.75|15.59|15.73|15.57|250
1722452140000|2024-07-31 18:55:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|93
1722452150000|2024-07-31 18:55:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|9
1722452160000|2024-07-31 18:56:00|||||||||1
1722452170000|2024-07-31 18:56:10|15.73|15.57|15.75|15.59|15.75|15.59|15.73|15.57|40
1722452180000|2024-07-31 18:56:20|||||||||25
1722452190000|2024-07-31 18:56:30|||||||||4
1722452210000|2024-07-31 18:56:50|||||||||2
1722452220000|2024-07-31 18:57:00|||||||||4
1722452230000|2024-07-31 18:57:10|||||||||5
1722452240000|2024-07-31 18:57:20|||||||||9
1722452250000|2024-07-31 18:57:30|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|61
1722452260000|2024-07-31 18:57:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|10
1722452270000|2024-07-31 18:57:50|||||||||2
1722452280000|2024-07-31 18:58:00|||||||||3
1722452300000|2024-07-31 18:58:20|||||||||1
1722452310000|2024-07-31 18:58:30|||||||||1
1722452330000|2024-07-31 18:58:50|||||||||3
1722452340000|2024-07-31 18:59:00|||||||||1
1722452350000|2024-07-31 18:59:10|||||||||4
1722452360000|2024-07-31 18:59:20|||||||||3
1722452370000|2024-07-31 18:59:30|||||||||1
1722452380000|2024-07-31 18:59:40|||||||||2
1722452390000|2024-07-31 18:59:50|||||||||12
1722452400000|2024-07-31 19:00:00|||||||||22
1722452410000|2024-07-31 19:00:10|||||||||17
1722452420000|2024-07-31 19:00:20|||||||||3
1722452430000|2024-07-31 19:00:30|||||||||2
1722452440000|2024-07-31 19:00:40|||||||||1
1722452450000|2024-07-31 19:00:50|||||||||1
1722452460000|2024-07-31 19:01:00|||||||||1
1722452470000|2024-07-31 19:01:10|||||||||2
1722452480000|2024-07-31 19:01:20|||||||||2
1722452490000|2024-07-31 19:01:30|||||||||4
1722452500000|2024-07-31 19:01:40|||||||||2
1722452510000|2024-07-31 19:01:50|||||||||1
1722452520000|2024-07-31 19:02:00|||||||||1
1722452530000|2024-07-31 19:02:10|||||||||1
1722452540000|2024-07-31 19:02:20|||||||||2
1722452550000|2024-07-31 19:02:30|||||||||46
1722452560000|2024-07-31 19:02:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|43
1722452570000|2024-07-31 19:02:50|||||||||101
1722452580000|2024-07-31 19:03:00|||||||||6
1722452590000|2024-07-31 19:03:10|||||||||2
1722452600000|2024-07-31 19:03:20|||||||||12
1722452610000|2024-07-31 19:03:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|6
1722452620000|2024-07-31 19:03:40|||||||||12
1722452630000|2024-07-31 19:03:50|||||||||2
1722452640000|2024-07-31 19:04:00|15.73|15.57|15.75|15.59|15.75|15.59|15.73|15.57|135
1722452650000|2024-07-31 19:04:10|||||||||1
1722452660000|2024-07-31 19:04:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|13
1722452670000|2024-07-31 19:04:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|68
1722452680000|2024-07-31 19:04:40|||||||||2
1722452690000|2024-07-31 19:04:50|||||||||4
1722452700000|2024-07-31 19:05:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|6
1722452710000|2024-07-31 19:05:10|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|12
1722452720000|2024-07-31 19:05:20|15.77|15.61|15.78|15.62|15.78|15.62|15.77|15.61|3
1722452730000|2024-07-31 19:05:30|||||||||5
1722452740000|2024-07-31 19:05:40|||||||||29
1722452750000|2024-07-31 19:05:50|||||||||4
1722452760000|2024-07-31 19:06:00|||||||||26
1722452770000|2024-07-31 19:06:10|||||||||6
1722452780000|2024-07-31 19:06:20|||||||||60
1722452790000|2024-07-31 19:06:30|||||||||15
1722452800000|2024-07-31 19:06:40|||||||||6
1722452810000|2024-07-31 19:06:50|||||||||4
1722452820000|2024-07-31 19:07:00|||||||||6
1722452830000|2024-07-31 19:07:10|||||||||11
1722452840000|2024-07-31 19:07:20|||||||||9
1722452850000|2024-07-31 19:07:30|||||||||4
1722452860000|2024-07-31 19:07:40|||||||||4
1722452870000|2024-07-31 19:07:50|||||||||5
1722452880000|2024-07-31 19:08:00|||||||||13
1722452890000|2024-07-31 19:08:10|||||||||6
1722452900000|2024-07-31 19:08:20|||||||||3
1722452910000|2024-07-31 19:08:30|||||||||7
1722452920000|2024-07-31 19:08:40|||||||||6
1722452930000|2024-07-31 19:08:50|||||||||4
1722452940000|2024-07-31 19:09:00|||||||||8
1722452950000|2024-07-31 19:09:10|||||||||8
1722452960000|2024-07-31 19:09:20|||||||||3
1722452970000|2024-07-31 19:09:30|||||||||25
1722452980000|2024-07-31 19:09:40|||||||||169
1722452990000|2024-07-31 19:09:50|||||||||15
1722453000000|2024-07-31 19:10:00|||||||||13
1722453010000|2024-07-31 19:10:10|15.8|15.64|15.78|15.62|15.8|15.64|15.78|15.62|73
1722453020000|2024-07-31 19:10:20|15.79|15.63|15.78|15.62|15.79|15.63|15.78|15.62|9
1722453030000|2024-07-31 19:10:30|||||||||4
1722453040000|2024-07-31 19:10:40|||||||||11
1722453050000|2024-07-31 19:10:50|15.77|15.61|15.75|15.59|15.77|15.61|15.75|15.59|17
1722453060000|2024-07-31 19:11:00|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|16
1722453070000|2024-07-31 19:11:10|15.77|15.61|15.75|15.59|15.78|15.62|15.75|15.59|17
1722453080000|2024-07-31 19:11:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|3
1722453090000|2024-07-31 19:11:30|15.75|15.59|15.78|15.62|15.78|15.62|15.75|15.59|18
1722453100000|2024-07-31 19:11:40|||||||||6
1722453110000|2024-07-31 19:11:50|||||||||5
1722453120000|2024-07-31 19:12:00|||||||||8
1722453130000|2024-07-31 19:12:10|||||||||25
1722453140000|2024-07-31 19:12:20|||||||||6
1722453150000|2024-07-31 19:12:30|||||||||6
1722453160000|2024-07-31 19:12:40|||||||||7
1722453170000|2024-07-31 19:12:50|||||||||165
1722453180000|2024-07-31 19:13:00|||||||||3
1722453190000|2024-07-31 19:13:10|||||||||10
1722453200000|2024-07-31 19:13:20|||||||||60
1722453210000|2024-07-31 19:13:30|||||||||4
1722453220000|2024-07-31 19:13:40|||||||||8
1722453230000|2024-07-31 19:13:50|||||||||4
1722453240000|2024-07-31 19:14:00|||||||||5
1722453250000|2024-07-31 19:14:10|||||||||5
1722453260000|2024-07-31 19:14:20|||||||||8
1722453270000|2024-07-31 19:14:30|||||||||4
1722453280000|2024-07-31 19:14:40|||||||||8
1722453290000|2024-07-31 19:14:50|||||||||16
1722453300000|2024-07-31 19:15:00|||||||||11
1722453310000|2024-07-31 19:15:10|||||||||5
1722453320000|2024-07-31 19:15:20|||||||||3
1722453330000|2024-07-31 19:15:30|||||||||5
1722453340000|2024-07-31 19:15:40|||||||||7
1722453350000|2024-07-31 19:15:50|||||||||19
1722453360000|2024-07-31 19:16:00|||||||||6
1722453370000|2024-07-31 19:16:10|15.75|15.59|15.73|15.57|15.75|15.59|15.73|15.57|159
1722453380000|2024-07-31 19:16:20|||||||||9
1722453390000|2024-07-31 19:16:30|||||||||10
1722453400000|2024-07-31 19:16:40|||||||||61
1722453410000|2024-07-31 19:16:50|||||||||6
1722453420000|2024-07-31 19:17:00|||||||||4
1722453430000|2024-07-31 19:17:10|||||||||7
1722453440000|2024-07-31 19:17:20|||||||||4
1722453450000|2024-07-31 19:17:30|||||||||6
1722453460000|2024-07-31 19:17:40|||||||||5
1722453470000|2024-07-31 19:17:50|||||||||8
1722453480000|2024-07-31 19:18:00|||||||||4
1722453490000|2024-07-31 19:18:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|73
1722453500000|2024-07-31 19:18:20|||||||||249
1722453510000|2024-07-31 19:18:30|15.8|15.64|15.8|15.64|15.83|15.67|15.78|15.62|240
1722453520000|2024-07-31 19:18:40|15.82|15.66|15.85|15.69|15.85|15.69|15.8|15.64|134
1722453530000|2024-07-31 19:18:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|85
1722453540000|2024-07-31 19:19:00|||||||||310
1722453550000|2024-07-31 19:19:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|639
1722453560000|2024-07-31 19:19:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|48
1722453570000|2024-07-31 19:19:30|||||||||18
1722453580000|2024-07-31 19:19:40|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|17
1722453590000|2024-07-31 19:19:50|16.06|15.9|16.03|15.87|16.06|15.9|16.03|15.87|114
1722453600000|2024-07-31 19:20:00|16|15.84|16.03|15.87|16.03|15.87|16|15.84|132
1722453610000|2024-07-31 19:20:10|16|15.84|15.98|15.82|16|15.84|15.98|15.82|78
1722453620000|2024-07-31 19:20:20|16|15.84|16|15.84|16|15.84|16|15.84|18
1722453630000|2024-07-31 19:20:30|||||||||1
1722453640000|2024-07-31 19:20:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|8
1722453650000|2024-07-31 19:20:50|||||||||49
1722453660000|2024-07-31 19:21:00|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|18
1722453670000|2024-07-31 19:21:10|||||||||3
1722453690000|2024-07-31 19:21:30|||||||||5
1722453700000|2024-07-31 19:21:40|||||||||1
1722453710000|2024-07-31 19:21:50|||||||||3
1722453720000|2024-07-31 19:22:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|134
1722453730000|2024-07-31 19:22:10|15.93|15.77|15.93|15.77|15.95|15.79|15.9|15.74|111
1722453740000|2024-07-31 19:22:20|15.95|15.79|15.95|15.79|15.95|15.79|15.9|15.74|15
1722453750000|2024-07-31 19:22:30|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|163
1722453760000|2024-07-31 19:22:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|72
1722453770000|2024-07-31 19:22:50|||||||||3
1722453800000|2024-07-31 19:23:20|15.93|15.77|15.93|15.77|15.95|15.79|15.9|15.74|612
1722453810000|2024-07-31 19:23:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|12
1722453830000|2024-07-31 19:23:50|||||||||1
1722453840000|2024-07-31 19:24:00|||||||||41
1722453850000|2024-07-31 19:24:10|||||||||1
1722453870000|2024-07-31 19:24:30|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|26
1722453880000|2024-07-31 19:24:40|15.94|15.78|15.95|15.79|15.95|15.79|15.94|15.78|1
1722453890000|2024-07-31 19:24:50|||||||||35
1722453900000|2024-07-31 19:25:00|||||||||510
1722453910000|2024-07-31 19:25:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|61
1722453920000|2024-07-31 19:25:20|||||||||15
1722453930000|2024-07-31 19:25:30|15.95|15.79|15.98|15.82|15.98|15.82|15.95|15.79|50
1722453940000|2024-07-31 19:25:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|120
1722453950000|2024-07-31 19:25:50|||||||||19
1722453960000|2024-07-31 19:26:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|10
1722453970000|2024-07-31 19:26:10|||||||||2
1722453980000|2024-07-31 19:26:20|||||||||26
1722453990000|2024-07-31 19:26:30|15.95|15.79|15.93|15.77|15.95|15.79|15.93|15.77|47
1722454000000|2024-07-31 19:26:40|15.95|15.79|15.93|15.77|15.95|15.79|15.93|15.77|0
1722454010000|2024-07-31 19:26:50|15.94|15.78|15.95|15.79|15.95|15.79|15.93|15.77|32
1722454020000|2024-07-31 19:27:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|9
1722454030000|2024-07-31 19:27:10|||||||||50
1722454040000|2024-07-31 19:27:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|148
1722454050000|2024-07-31 19:27:30|||||||||160
1722454060000|2024-07-31 19:27:40|16.07|15.91|16.08|15.92|16.08|15.92|16.03|15.87|123
1722454070000|2024-07-31 19:27:50|||||||||50
1722454080000|2024-07-31 19:28:00|16.03|15.87|16.11|15.95|16.11|15.95|16.03|15.87|424
1722454090000|2024-07-31 19:28:10|16.13|15.97|16.13|15.97|16.13|15.97|16.11|15.95|35
1722454100000|2024-07-31 19:28:20|||||||||61
1722454110000|2024-07-31 19:28:30|16.16|16|16.16|16|16.16|16|16.13|15.97|265
1722454120000|2024-07-31 19:28:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|3
1722454130000|2024-07-31 19:28:50|||||||||125
1722454140000|2024-07-31 19:29:00|16.16|16|16.18|16.02|16.18|16.02|16.13|15.97|106
1722454150000|2024-07-31 19:29:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|28
1722454160000|2024-07-31 19:29:20|||||||||112
1722454190000|2024-07-31 19:29:50|||||||||8
1722454200000|2024-07-31 19:30:00|16.16|16|16.18|16.02|16.18|16.02|16.13|15.97|103
1722454210000|2024-07-31 19:30:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|14
1722454220000|2024-07-31 19:30:20|||||||||1
1722454230000|2024-07-31 19:30:30|||||||||32
1722454240000|2024-07-31 19:30:40|||||||||87
1722454250000|2024-07-31 19:30:50|16.16|16|16.15|15.99|16.16|16|16.13|15.97|46
1722454260000|2024-07-31 19:31:00|16.13|15.97|16.16|16|16.18|16.02|16.13|15.97|1
1722454270000|2024-07-31 19:31:10|16.13|15.97|16.16|16|16.16|16|16.13|15.97|369
1722454280000|2024-07-31 19:31:20|16.18|16.02|16.18|16.02|16.18|16.02|16.16|16|15
1722454290000|2024-07-31 19:31:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|61
1722454300000|2024-07-31 19:31:40|||||||||7
1722454310000|2024-07-31 19:31:50|||||||||41
1722454320000|2024-07-31 19:32:00|16.18|16.02|16.18|16.02|16.21|16.05|16.18|16.02|218
1722454330000|2024-07-31 19:32:10|||||||||15
1722454340000|2024-07-31 19:32:20|16.16|16|16.18|16.02|16.18|16.02|16.16|16|2
1722454350000|2024-07-31 19:32:30|16.16|16|16.13|15.97|16.18|16.02|16.13|15.97|179
1722454360000|2024-07-31 19:32:40|16.16|16|16.13|15.97|16.16|16|16.13|15.97|21
1722454370000|2024-07-31 19:32:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|14
1722454390000|2024-07-31 19:33:10|||||||||5
1722454400000|2024-07-31 19:33:20|||||||||3
1722454410000|2024-07-31 19:33:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|21
1722454420000|2024-07-31 19:33:40|||||||||3
1722454430000|2024-07-31 19:33:50|||||||||3
1722454440000|2024-07-31 19:34:00|16.11|15.95|16.08|15.92|16.11|15.95|16.08|15.92|88
1722454450000|2024-07-31 19:34:10|||||||||49
1722454460000|2024-07-31 19:34:20|||||||||19
1722454470000|2024-07-31 19:34:30|||||||||2
1722454480000|2024-07-31 19:34:40|||||||||6
1722454490000|2024-07-31 19:34:50|||||||||14
1722454500000|2024-07-31 19:35:00|||||||||32
1722454510000|2024-07-31 19:35:10|16.05|15.89|16.05|15.89|16.05|15.89|16.03|15.87|69
1722454520000|2024-07-31 19:35:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|63
1722454530000|2024-07-31 19:35:30|||||||||1
1722454540000|2024-07-31 19:35:40|16|15.84|16|15.84|16|15.84|16|15.84|169
1722454550000|2024-07-31 19:35:50|||||||||13
1722454560000|2024-07-31 19:36:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|4
1722454570000|2024-07-31 19:36:10|16|15.84|16|15.84|16|15.84|15.98|15.82|7
1722454580000|2024-07-31 19:36:20|||||||||1
1722454590000|2024-07-31 19:36:30|16.03|15.87|16.03|15.87|16.03|15.87|16|15.84|58
1722454600000|2024-07-31 19:36:40|||||||||3
1722454610000|2024-07-31 19:36:50|||||||||2
1722454620000|2024-07-31 19:37:00|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|104
1722454630000|2024-07-31 19:37:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|69
1722454640000|2024-07-31 19:37:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|24
1722454650000|2024-07-31 19:37:30|||||||||2
1722454660000|2024-07-31 19:37:40|||||||||1
1722454670000|2024-07-31 19:37:50|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|20
1722454680000|2024-07-31 19:38:00|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|137
1722454690000|2024-07-31 19:38:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|16
1722454700000|2024-07-31 19:38:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|35
1722454710000|2024-07-31 19:38:30|||||||||3
1722454720000|2024-07-31 19:38:40|||||||||8
1722454730000|2024-07-31 19:38:50|||||||||2
1722454740000|2024-07-31 19:39:00|||||||||14
1722454750000|2024-07-31 19:39:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|166
1722454760000|2024-07-31 19:39:20|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|2
1722454770000|2024-07-31 19:39:30|||||||||49
1722454780000|2024-07-31 19:39:40|16.05|15.89|16.08|15.92|16.08|15.92|16.05|15.89|15
1722454790000|2024-07-31 19:39:50|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|81
1722454800000|2024-07-31 19:40:00|16.05|15.89|16.05|15.89|16.08|15.92|16.05|15.89|73
1722454810000|2024-07-31 19:40:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1722454820000|2024-07-31 19:40:20|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|11
1722454840000|2024-07-31 19:40:40|16|15.84|15.98|15.82|16|15.84|15.98|15.82|4
1722454850000|2024-07-31 19:40:50|16|15.84|16.03|15.87|16.03|15.87|16|15.84|10
1722454860000|2024-07-31 19:41:00|16|15.84|15.98|15.82|16|15.84|15.98|15.82|3
1722454870000|2024-07-31 19:41:10|||||||||1
1722454890000|2024-07-31 19:41:30|||||||||1
1722454900000|2024-07-31 19:41:40|||||||||1
1722454910000|2024-07-31 19:41:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|5
1722454920000|2024-07-31 19:42:00|16.01|15.85|16.03|15.87|16.03|15.87|15.98|15.82|9
1722454930000|2024-07-31 19:42:10|16.01|15.85|16.01|15.85|16.03|15.87|16.01|15.85|5
1722454940000|2024-07-31 19:42:20|16.03|15.87|15.98|15.82|16.03|15.87|15.98|15.82|30
1722454950000|2024-07-31 19:42:30|16.01|15.85|16.01|15.85|16.03|15.87|16.01|15.85|2
1722454960000|2024-07-31 19:42:40|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|7
1722454970000|2024-07-31 19:42:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|6
1722454980000|2024-07-31 19:43:00|||||||||1
1722454990000|2024-07-31 19:43:10|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|73
1722455000000|2024-07-31 19:43:20|15.93|15.77|15.93|15.77|15.95|15.79|15.93|15.77|1
1722455010000|2024-07-31 19:43:30|||||||||3
1722455020000|2024-07-31 19:43:40|||||||||2
1722455030000|2024-07-31 19:43:50|||||||||3
1722455040000|2024-07-31 19:44:00|15.98|15.82|15.98|15.82|15.98|15.82|15.95|15.79|193
1722455060000|2024-07-31 19:44:20|||||||||1
1722455080000|2024-07-31 19:44:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|78
1722455090000|2024-07-31 19:44:50|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|47
1722455100000|2024-07-31 19:45:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|68
1722455110000|2024-07-31 19:45:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|32
1722455120000|2024-07-31 19:45:20|||||||||2
1722455130000|2024-07-31 19:45:30|16|15.84|15.98|15.82|16|15.84|15.98|15.82|75
1722455140000|2024-07-31 19:45:40|||||||||2
1722455150000|2024-07-31 19:45:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|243
1722455160000|2024-07-31 19:46:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|54
1722455170000|2024-07-31 19:46:10|||||||||2
1722455180000|2024-07-31 19:46:20|||||||||6
1722455190000|2024-07-31 19:46:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|65
1722455200000|2024-07-31 19:46:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|54
1722455210000|2024-07-31 19:46:50|||||||||2
1722455220000|2024-07-31 19:47:00|||||||||5
1722455230000|2024-07-31 19:47:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|42
1722455240000|2024-07-31 19:47:20|||||||||21
1722455250000|2024-07-31 19:47:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|56
1722455260000|2024-07-31 19:47:40|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|9
1722455270000|2024-07-31 19:47:50|16.08|15.92|16.08|15.92|16.11|15.95|16.08|15.92|42
1722455280000|2024-07-31 19:48:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|72
1722455290000|2024-07-31 19:48:10|||||||||8
1722455300000|2024-07-31 19:48:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|74
1722455310000|2024-07-31 19:48:30|16.06|15.9|16.08|15.92|16.08|15.92|16.06|15.9|64
1722455320000|2024-07-31 19:48:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|24
1722455330000|2024-07-31 19:48:50|||||||||3
1722455340000|2024-07-31 19:49:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|3
1722455350000|2024-07-31 19:49:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|24
1722455360000|2024-07-31 19:49:20|||||||||128
1722455370000|2024-07-31 19:49:30|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|61
1722455380000|2024-07-31 19:49:40|||||||||1
1722455390000|2024-07-31 19:49:50|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|54
1722455400000|2024-07-31 19:50:00|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|783
1722455410000|2024-07-31 19:50:10|16.03|15.87|16.11|15.95|16.11|15.95|16.03|15.87|107
1722455420000|2024-07-31 19:50:20|16.09|15.93|16.06|15.9|16.09|15.93|16.06|15.9|65
1722455430000|2024-07-31 19:50:30|||||||||65
1722455440000|2024-07-31 19:50:40|||||||||206
1722455450000|2024-07-31 19:50:50|||||||||7
1722455460000|2024-07-31 19:51:00|||||||||22
1722455470000|2024-07-31 19:51:10|16.09|15.93|16.11|15.95|16.11|15.95|16.06|15.9|54
1722455480000|2024-07-31 19:51:20|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|32
1722455490000|2024-07-31 19:51:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|95
1722455500000|2024-07-31 19:51:40|||||||||7
1722455510000|2024-07-31 19:51:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|87
1722455520000|2024-07-31 19:52:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|9
1722455530000|2024-07-31 19:52:10|16.16|16|16.19|16.03|16.19|16.03|16.16|16|15
1722455540000|2024-07-31 19:52:20|||||||||1
1722455550000|2024-07-31 19:52:30|||||||||7
1722455560000|2024-07-31 19:52:40|||||||||43
1722455570000|2024-07-31 19:52:50|||||||||4
1722455580000|2024-07-31 19:53:00|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|12
1722455590000|2024-07-31 19:53:10|16.19|16.03|16.19|16.03|16.21|16.05|16.19|16.03|6
1722455600000|2024-07-31 19:53:20|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|6
1722455610000|2024-07-31 19:53:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|61
1722455620000|2024-07-31 19:53:40|16.19|16.03|16.19|16.03|16.19|16.03|16.16|16|85
1722455630000|2024-07-31 19:53:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|12
1722455640000|2024-07-31 19:54:00|||||||||13
1722455650000|2024-07-31 19:54:10|16.19|16.03|16.16|16|16.21|16.05|16.16|16|12
1722455660000|2024-07-31 19:54:20|16.19|16.03|16.19|16.03|16.21|16.05|16.19|16.03|10
1722455670000|2024-07-31 19:54:30|16.16|16|16.19|16.03|16.21|16.05|16.16|16|27
1722455680000|2024-07-31 19:54:40|16.16|16|16.16|16|16.16|16|16.16|16|136
1722455690000|2024-07-31 19:54:50|||||||||15
1722455700000|2024-07-31 19:55:00|16.13|15.97|16.16|16|16.16|16|16.11|15.95|182
1722455710000|2024-07-31 19:55:10|16.13|15.97|16.16|16|16.16|16|16.13|15.97|92
1722455720000|2024-07-31 19:55:20|||||||||12
1722455730000|2024-07-31 19:55:30|||||||||14
1722455740000|2024-07-31 19:55:40|||||||||49
1722455750000|2024-07-31 19:55:50|||||||||12
1722455760000|2024-07-31 19:56:00|||||||||11
1722455770000|2024-07-31 19:56:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|52
1722455780000|2024-07-31 19:56:20|16.16|16|16.11|15.95|16.16|16|16.11|15.95|34
1722455790000|2024-07-31 19:56:30|16.13|15.97|16.11|15.95|16.16|16|16.11|15.95|29
1722455800000|2024-07-31 19:56:40|16.13|15.97|16.16|16|16.16|16|16.13|15.97|54
1722455810000|2024-07-31 19:56:50|||||||||32
1722455820000|2024-07-31 19:57:00|||||||||110
1722455830000|2024-07-31 19:57:10|||||||||12
1722455840000|2024-07-31 19:57:20|16.21|16.05|16.21|16.05|16.21|16.05|16.18|16.02|23
1722455850000|2024-07-31 19:57:30|16.18|16.02|16.18|16.02|16.18|16.02|16.16|16|76
1722455860000|2024-07-31 19:57:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|34
1722455870000|2024-07-31 19:57:50|||||||||21
1722455880000|2024-07-31 19:58:00|||||||||60
1722455890000|2024-07-31 19:58:10|||||||||9
1722455900000|2024-07-31 19:58:20|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|123
1722455910000|2024-07-31 19:58:30|||||||||116
1722455920000|2024-07-31 19:58:40|||||||||18
1722455930000|2024-07-31 19:58:50|16.2|16.04|16.18|16.02|16.21|16.05|16.18|16.02|60
1722455940000|2024-07-31 19:59:00|||||||||61
1722455950000|2024-07-31 19:59:10|16.21|16.05|16.18|16.02|16.21|16.05|16.18|16.02|145
1722455960000|2024-07-31 19:59:20|16.21|16.05|16.28|16.12|16.31|16.15|16.18|16.02|519
1722455970000|2024-07-31 19:59:30|16.31|16.15|16.28|16.12|16.36|16.2|16.28|16.12|262
1722455980000|2024-07-31 19:59:40|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|823
1722455990000|2024-07-31 19:59:50|16.28|16.12|16.25|16.09|16.33|16.17|16.25|16.09|1898
1722456000000|2024-07-31 20:00:00|||||||||156
1722456010000|2024-07-31 20:00:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|159
1722456020000|2024-07-31 20:00:20|||||||||79
1722456030000|2024-07-31 20:00:30|16.2|16.04|16.23|16.07|16.23|16.07|16.2|16.04|494
1722456040000|2024-07-31 20:00:40|||||||||10
1722456050000|2024-07-31 20:00:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|122
1722456060000|2024-07-31 20:01:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|373
1722456070000|2024-07-31 20:01:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|102
1722456080000|2024-07-31 20:01:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|26
1722456090000|2024-07-31 20:01:30|16.15|15.99|16.2|16.04|16.2|16.04|16.15|15.99|428
1722456100000|2024-07-31 20:01:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|285
1722456110000|2024-07-31 20:01:50|||||||||4
1722456120000|2024-07-31 20:02:00|||||||||3
1722456130000|2024-07-31 20:02:10|||||||||1
1722456140000|2024-07-31 20:02:20|||||||||2
1722456150000|2024-07-31 20:02:30|||||||||19
1722456160000|2024-07-31 20:02:40|||||||||3
1722456170000|2024-07-31 20:02:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|172
1722456180000|2024-07-31 20:03:00|16.18|16.02|16.2|16.04|16.2|16.04|16.18|16.02|115
1722456190000|2024-07-31 20:03:10|16.21|16.05|16.18|16.02|16.21|16.05|16.18|16.02|8
1722456200000|2024-07-31 20:03:20|||||||||67
1722456210000|2024-07-31 20:03:30|||||||||6
1722456220000|2024-07-31 20:03:40|||||||||3
1722456230000|2024-07-31 20:03:50|||||||||7
1722456240000|2024-07-31 20:04:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|228
1722456250000|2024-07-31 20:04:10|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|143
1722456270000|2024-07-31 20:04:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|37
1722456290000|2024-07-31 20:04:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|52
1722456300000|2024-07-31 20:05:00|16.22|16.06|16.13|15.97|16.22|16.06|16.13|15.97|49
1722456310000|2024-07-31 20:05:10|||||||||8
1722456320000|2024-07-31 20:05:20|||||||||6
1722456330000|2024-07-31 20:05:30|||||||||6
1722456340000|2024-07-31 20:05:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|233
1722456350000|2024-07-31 20:05:50|||||||||4
1722456360000|2024-07-31 20:06:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|4
1722456370000|2024-07-31 20:06:10|||||||||6
1722456380000|2024-07-31 20:06:20|||||||||64
1722456390000|2024-07-31 20:06:30|||||||||41
1722456400000|2024-07-31 20:06:40|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|325
1722456410000|2024-07-31 20:06:50|||||||||1
1722456440000|2024-07-31 20:07:20|16.16|16|16.16|16|16.16|16|16.16|16|2
1722456450000|2024-07-31 20:07:30|16.14|15.98|16.13|15.97|16.14|15.98|16.13|15.97|2
1722456460000|2024-07-31 20:07:40|16.16|16|16.16|16|16.16|16|16.16|16|3
1722456470000|2024-07-31 20:07:50|||||||||7
1722456480000|2024-07-31 20:08:00|||||||||3
1722456490000|2024-07-31 20:08:10|||||||||6
1722456500000|2024-07-31 20:08:20|||||||||7
1722456510000|2024-07-31 20:08:30|||||||||5
1722456520000|2024-07-31 20:08:40|||||||||5
1722456530000|2024-07-31 20:08:50|||||||||3
1722456540000|2024-07-31 20:09:00|||||||||8
1722456550000|2024-07-31 20:09:10|||||||||3
1722456560000|2024-07-31 20:09:20|||||||||96
1722456570000|2024-07-31 20:09:30|||||||||6
1722456580000|2024-07-31 20:09:40|||||||||26
1722456590000|2024-07-31 20:09:50|||||||||7
1722456600000|2024-07-31 20:10:00|||||||||2
1722456610000|2024-07-31 20:10:10|||||||||12
1722456620000|2024-07-31 20:10:20|||||||||7
1722456630000|2024-07-31 20:10:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|22
1722456650000|2024-07-31 20:10:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|29
1722456670000|2024-07-31 20:11:10|||||||||2
1722456680000|2024-07-31 20:11:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722456690000|2024-07-31 20:11:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1722456700000|2024-07-31 20:11:40|||||||||6
1722456710000|2024-07-31 20:11:50|||||||||2
1722456730000|2024-07-31 20:12:10|||||||||3
1722456740000|2024-07-31 20:12:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|2
1722456750000|2024-07-31 20:12:30|||||||||2
1722456760000|2024-07-31 20:12:40|||||||||1
1722456770000|2024-07-31 20:12:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|278
1722456780000|2024-07-31 20:13:00|16.21|16.05|16.18|16.02|16.21|16.05|16.18|16.02|14
1722456790000|2024-07-31 20:13:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|2
1722456800000|2024-07-31 20:13:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1722456810000|2024-07-31 20:13:30|||||||||2
1722456820000|2024-07-31 20:13:40|||||||||1
1722456830000|2024-07-31 20:13:50|||||||||2
1722456840000|2024-07-31 20:14:00|||||||||14
1722456850000|2024-07-31 20:14:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|2
1722456860000|2024-07-31 20:14:20|||||||||2
1722456870000|2024-07-31 20:14:30|||||||||1
1722456880000|2024-07-31 20:14:40|||||||||6
1722456890000|2024-07-31 20:14:50|||||||||82
1722457800000|2024-07-31 20:30:00|||||||||1
1722457850000|2024-07-31 20:30:50|||||||||1
1722457970000|2024-07-31 20:32:50|||||||||10
1722457980000|2024-07-31 20:33:00|||||||||25
1722458070000|2024-07-31 20:34:30|||||||||5
1722458260000|2024-07-31 20:37:40|||||||||1
1722458340000|2024-07-31 20:39:00|||||||||23
1722458350000|2024-07-31 20:39:10|||||||||1
1722458360000|2024-07-31 20:39:20|16.16|16|16.16|16|16.16|16|16.16|16|35
1722458380000|2024-07-31 20:39:40|||||||||6
1722458390000|2024-07-31 20:39:50|||||||||7
1722458640000|2024-07-31 20:44:00|||||||||1
1722458660000|2024-07-31 20:44:20|||||||||26
1722458670000|2024-07-31 20:44:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|2
1722458690000|2024-07-31 20:44:50|||||||||1
1722458700000|2024-07-31 20:45:00|||||||||1
1722458720000|2024-07-31 20:45:20|16.16|16|16.18|16.02|16.18|16.02|16.16|16|87
1722458850000|2024-07-31 20:47:30|||||||||15
1722458870000|2024-07-31 20:47:50|||||||||1
1722459030000|2024-07-31 20:50:30|||||||||3
1722459180000|2024-07-31 20:53:00|||||||||4
1722459270000|2024-07-31 20:54:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|132
1722459390000|2024-07-31 20:56:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722459420000|2024-07-31 20:57:00|||||||||1
1722459430000|2024-07-31 20:57:10|||||||||6
1722459450000|2024-07-31 20:57:30|||||||||1
1722459470000|2024-07-31 20:57:50|||||||||1
1722459540000|2024-07-31 20:59:00|16.21|16.05|16.18|16.02|16.21|16.05|16.18|16.02|37
1722459550000|2024-07-31 20:59:10|||||||||1
1722459560000|2024-07-31 20:59:20|16.16|16|16.16|16|16.16|16|16.16|16|28
1722459570000|2024-07-31 20:59:30|||||||||2
1722459580000|2024-07-31 20:59:40|||||||||3
1722459590000|2024-07-31 20:59:50|||||||||9
1722463210000|2024-07-31 22:00:10|||||||||1
1722463220000|2024-07-31 22:00:20|||||||||1
1722463260000|2024-07-31 22:01:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|10
1722463270000|2024-07-31 22:01:10|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|3
1722463280000|2024-07-31 22:01:20|16.11|15.95|16.13|15.97|16.13|15.97|16.11|15.95|3
1722463300000|2024-07-31 22:01:40|||||||||2
1722463320000|2024-07-31 22:02:00|||||||||2
1722463380000|2024-07-31 22:03:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|18
1722463400000|2024-07-31 22:03:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|81
1722463430000|2024-07-31 22:03:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|4
1722463450000|2024-07-31 22:04:10|||||||||1
1722463920000|2024-07-31 22:12:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|42
1722463930000|2024-07-31 22:12:10|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|1
1722463950000|2024-07-31 22:12:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|32
1722463970000|2024-07-31 22:12:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1722463980000|2024-07-31 22:13:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722464060000|2024-07-31 22:14:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|10
1722464240000|2024-07-31 22:17:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722464300000|2024-07-31 22:18:20|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|0
1722464310000|2024-07-31 22:18:30|||||||||1
1722464370000|2024-07-31 22:19:30|||||||||2
1722464600000|2024-07-31 22:23:20|||||||||4
1722464930000|2024-07-31 22:28:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|6
1722464990000|2024-07-31 22:29:50|||||||||5
1722465360000|2024-07-31 22:36:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|14
1722465370000|2024-07-31 22:36:10|16.09|15.93|16.08|15.92|16.09|15.93|16.08|15.92|0
1722465390000|2024-07-31 22:36:30|||||||||1
1722465530000|2024-07-31 22:38:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1722465550000|2024-07-31 22:39:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722465580000|2024-07-31 22:39:40|16.16|16|16.16|16|16.16|16|16.16|16|8
1722465590000|2024-07-31 22:39:50|16.14|15.98|16.16|16|16.16|16|16.14|15.98|1
1722465600000|2024-07-31 22:40:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722465610000|2024-07-31 22:40:10|16.13|15.97|16.11|15.95|16.13|15.97|16.11|15.95|1
1722465620000|2024-07-31 22:40:20|16.13|15.97|16.12|15.96|16.13|15.97|16.11|15.95|0
1722465630000|2024-07-31 22:40:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722465740000|2024-07-31 22:42:20|||||||||3
1722466320000|2024-07-31 22:52:00|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|10
1722466460000|2024-07-31 22:54:20|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|2
1722466470000|2024-07-31 22:54:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722466480000|2024-07-31 22:54:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1722466500000|2024-07-31 22:55:00|16.11|15.95|16.06|15.9|16.11|15.95|16.06|15.9|8
1722466510000|2024-07-31 22:55:10|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|1
1722466530000|2024-07-31 22:55:30|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|0
1722466600000|2024-07-31 22:56:40|16.09|15.93|16.09|15.93|16.11|15.95|16.09|15.93|0
1722466620000|2024-07-31 22:57:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|4
1722466640000|2024-07-31 22:57:20|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|11
1722466730000|2024-07-31 22:58:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722466740000|2024-07-31 22:59:00|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|0
1722466750000|2024-07-31 22:59:10|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1722466800000|2024-07-31 23:00:00|16.11|15.95|16.09|15.93|16.11|15.95|16.09|15.93|1
1722466900000|2024-07-31 23:01:40|16.08|15.92|16.09|15.93|16.09|15.93|16.08|15.92|0
1722466990000|2024-07-31 23:03:10|16.08|15.92|16.09|15.93|16.09|15.93|16.08|15.92|0
1722467020000|2024-07-31 23:03:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722467040000|2024-07-31 23:04:00|16.09|15.93|16.08|15.92|16.09|15.93|16.08|15.92|0
1722467080000|2024-07-31 23:04:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1722467120000|2024-07-31 23:05:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722467140000|2024-07-31 23:05:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1722467160000|2024-07-31 23:06:00|16.11|15.95|16.09|15.93|16.11|15.95|16.09|15.93|0
1722467230000|2024-07-31 23:07:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722467240000|2024-07-31 23:07:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|1
1722467290000|2024-07-31 23:08:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1722467310000|2024-07-31 23:08:30|||||||||1
1722467420000|2024-07-31 23:10:20|||||||||4
1722467620000|2024-07-31 23:13:40|||||||||2
1722467790000|2024-07-31 23:16:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|7
1722467800000|2024-07-31 23:16:40|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|0
1722467820000|2024-07-31 23:17:00|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|0
1722467830000|2024-07-31 23:17:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1722467850000|2024-07-31 23:17:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1722467870000|2024-07-31 23:17:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722467880000|2024-07-31 23:18:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1722467910000|2024-07-31 23:18:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1722468020000|2024-07-31 23:20:20|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|7
1722468040000|2024-07-31 23:20:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1722468080000|2024-07-31 23:21:20|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|0
1722468120000|2024-07-31 23:22:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|1
1722468170000|2024-07-31 23:22:50|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|1
1722468230000|2024-07-31 23:23:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1722468450000|2024-07-31 23:27:30|16.04|15.88|16.06|15.9|16.06|15.9|16.04|15.88|6
1722468460000|2024-07-31 23:27:40|16.04|15.88|16.06|15.9|16.06|15.9|16.04|15.88|15
1722468470000|2024-07-31 23:27:50|16.04|15.88|16.06|15.9|16.06|15.9|16.04|15.88|3
1722468480000|2024-07-31 23:28:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|0
1722468500000|2024-07-31 23:28:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722468560000|2024-07-31 23:29:20|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|0
1722468610000|2024-07-31 23:30:10|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|0
1722468660000|2024-07-31 23:31:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1722468950000|2024-07-31 23:35:50|||||||||1
1722468970000|2024-07-31 23:36:10|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|0
1722469020000|2024-07-31 23:37:00|||||||||30
1722469390000|2024-07-31 23:43:10|||||||||1
1722469560000|2024-07-31 23:46:00|||||||||5
1722469680000|2024-07-31 23:48:00|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|5
1722469690000|2024-07-31 23:48:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1722469700000|2024-07-31 23:48:20|16.04|15.88|16.06|15.9|16.06|15.9|16.04|15.88|0
1722469710000|2024-07-31 23:48:30|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|0
1722469720000|2024-07-31 23:48:40|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|0
1722469730000|2024-07-31 23:48:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1722469850000|2024-07-31 23:50:50|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|0
1722469860000|2024-07-31 23:51:00|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|0
1722469910000|2024-07-31 23:51:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|11
1722470070000|2024-07-31 23:54:30|||||||||5
1722470080000|2024-07-31 23:54:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1722470100000|2024-07-31 23:55:00|16.04|15.88|16.06|15.9|16.06|15.9|16.04|15.88|2
1722470510000|2024-08-01 00:01:50|||||||||1
1722470530000|2024-08-01 00:02:10|||||||||1
1722470550000|2024-08-01 00:02:30|||||||||1
1722470570000|2024-08-01 00:02:50|||||||||2
1722470620000|2024-08-01 00:03:40|||||||||1
1722470630000|2024-08-01 00:03:50|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|40
1722470650000|2024-08-01 00:04:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|9
1722470990000|2024-08-01 00:09:50|||||||||2
1722471010000|2024-08-01 00:10:10|||||||||1
1722471020000|2024-08-01 00:10:20|||||||||5
1722471090000|2024-08-01 00:11:30|||||||||1
1722471100000|2024-08-01 00:11:40|||||||||1
1722471140000|2024-08-01 00:12:20|||||||||1
1722471180000|2024-08-01 00:13:00|||||||||6
1722471190000|2024-08-01 00:13:10|||||||||1
1722471200000|2024-08-01 00:13:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|7
1722471210000|2024-08-01 00:13:30|||||||||1
1722471300000|2024-08-01 00:15:00|||||||||1
1722471320000|2024-08-01 00:15:20|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|71
1722471420000|2024-08-01 00:17:00|16.08|15.92|16.11|15.95|16.11|15.95|16.08|15.92|21
1722471440000|2024-08-01 00:17:20|16.1|15.94|16.08|15.92|16.1|15.94|16.08|15.92|0
1722471470000|2024-08-01 00:17:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|6
1722471730000|2024-08-01 00:22:10|||||||||1
1722471740000|2024-08-01 00:22:20|||||||||4
1722471770000|2024-08-01 00:22:50|||||||||1
1722471820000|2024-08-01 00:23:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|35
1722471880000|2024-08-01 00:24:40|||||||||1
1722471890000|2024-08-01 00:24:50|||||||||1
1722471920000|2024-08-01 00:25:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|27
1722471940000|2024-08-01 00:25:40|||||||||1
1722472100000|2024-08-01 00:28:20|||||||||1
1722472120000|2024-08-01 00:28:40|||||||||1
1722472220000|2024-08-01 00:30:20|||||||||1
1722472250000|2024-08-01 00:30:50|||||||||1
1722472290000|2024-08-01 00:31:30|||||||||1
1722472340000|2024-08-01 00:32:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|18
1722472440000|2024-08-01 00:34:00|||||||||10
1722472540000|2024-08-01 00:35:40|16.1|15.94|16.11|15.95|16.11|15.95|16.1|15.94|0
1722472550000|2024-08-01 00:35:50|16.1|15.94|16.11|15.95|16.11|15.95|16.1|15.94|0
1722472690000|2024-08-01 00:38:10|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|45
1722472700000|2024-08-01 00:38:20|16.16|16|16.16|16|16.16|16|16.16|16|0
1722472710000|2024-08-01 00:38:30|16.19|16.03|16.19|16.03|16.19|16.03|16.16|16|44
1722472760000|2024-08-01 00:39:20|16.16|16|16.16|16|16.16|16|16.16|16|60
1722472800000|2024-08-01 00:40:00|16.19|16.03|16.19|16.03|16.19|16.03|16.17|16.01|14
1722472830000|2024-08-01 00:40:30|||||||||25
1722472850000|2024-08-01 00:40:50|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|6
1722472860000|2024-08-01 00:41:00|16.16|16|16.16|16|16.16|16|16.16|16|0
1722472900000|2024-08-01 00:41:40|16.15|15.99|16.16|16|16.16|16|16.15|15.99|0
1722472910000|2024-08-01 00:41:50|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|1
1722472950000|2024-08-01 00:42:30|||||||||4
1722472960000|2024-08-01 00:42:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|33
1722472980000|2024-08-01 00:43:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|33
1722473020000|2024-08-01 00:43:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|31
1722473030000|2024-08-01 00:43:50|16.14|15.98|16.11|15.95|16.14|15.98|16.11|15.95|8
1722473070000|2024-08-01 00:44:30|||||||||4
1722473130000|2024-08-01 00:45:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|3
1722473160000|2024-08-01 00:46:00|||||||||13
1722473240000|2024-08-01 00:47:20|16.16|16|16.16|16|16.16|16|16.16|16|0
1722473310000|2024-08-01 00:48:30|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722473360000|2024-08-01 00:49:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1722473390000|2024-08-01 00:49:50|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|0
1722473420000|2024-08-01 00:50:20|16.16|16|16.16|16|16.16|16|16.16|16|0
1722473450000|2024-08-01 00:50:50|||||||||1
1722473480000|2024-08-01 00:51:20|||||||||2
1722473570000|2024-08-01 00:52:50|||||||||1
1722473580000|2024-08-01 00:53:00|||||||||1
1722473670000|2024-08-01 00:54:30|||||||||1
1722473690000|2024-08-01 00:54:50|||||||||1
1722473700000|2024-08-01 00:55:00|||||||||1
1722473750000|2024-08-01 00:55:50|||||||||1
1722473780000|2024-08-01 00:56:20|||||||||1
1722473830000|2024-08-01 00:57:10|||||||||1
1722473840000|2024-08-01 00:57:20|||||||||1
1722473850000|2024-08-01 00:57:30|16.19|16.03|16.2|16.04|16.2|16.04|16.19|16.03|24
1722473890000|2024-08-01 00:58:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|43
1722473910000|2024-08-01 00:58:30|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|2
1722473930000|2024-08-01 00:58:50|||||||||3
1722473940000|2024-08-01 00:59:00|||||||||10
1722473970000|2024-08-01 00:59:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1722474000000|2024-08-01 01:00:00|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|36
1722474020000|2024-08-01 01:00:20|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|8
1722474030000|2024-08-01 01:00:30|16.25|16.09|16.24|16.08|16.26|16.1|16.24|16.08|0
1722474100000|2024-08-01 01:01:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|2
1722474110000|2024-08-01 01:01:50|16.2|16.04|16.19|16.03|16.2|16.04|16.19|16.03|31
1722474220000|2024-08-01 01:03:40|||||||||3
1722474230000|2024-08-01 01:03:50|16.16|16|16.14|15.98|16.16|16|16.14|15.98|3
1722474240000|2024-08-01 01:04:00|||||||||8
1722474260000|2024-08-01 01:04:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1722474270000|2024-08-01 01:04:30|16.16|16|16.16|16|16.16|16|16.16|16|0
1722474300000|2024-08-01 01:05:00|||||||||1
1722474380000|2024-08-01 01:06:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|59
1722474420000|2024-08-01 01:07:00|||||||||61
1722474490000|2024-08-01 01:08:10|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|11
1722474510000|2024-08-01 01:08:30|16.22|16.06|16.19|16.03|16.22|16.06|16.19|16.03|1
1722474520000|2024-08-01 01:08:40|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|9
1722474530000|2024-08-01 01:08:50|16.21|16.05|16.22|16.06|16.22|16.06|16.2|16.04|2
1722474540000|2024-08-01 01:09:00|16.24|16.08|16.24|16.08|16.24|16.08|16.22|16.06|0
1722474600000|2024-08-01 01:10:00|16.29|16.13|16.26|16.1|16.29|16.13|16.25|16.09|39
1722474610000|2024-08-01 01:10:10|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|0
1722474630000|2024-08-01 01:10:30|16.25|16.09|16.26|16.1|16.26|16.1|16.24|16.08|11
1722474650000|2024-08-01 01:10:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722474660000|2024-08-01 01:11:00|16.27|16.11|16.26|16.1|16.29|16.13|16.26|16.1|0
1722474670000|2024-08-01 01:11:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722474680000|2024-08-01 01:11:20|16.26|16.1|16.26|16.1|16.26|16.1|16.24|16.08|2
1722474690000|2024-08-01 01:11:30|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|0
1722474700000|2024-08-01 01:11:40|16.25|16.09|16.25|16.09|16.26|16.1|16.25|16.09|0
1722474710000|2024-08-01 01:11:50|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|2
1722474720000|2024-08-01 01:12:00|16.25|16.09|16.24|16.08|16.26|16.1|16.24|16.08|5
1722474790000|2024-08-01 01:13:10|16.21|16.05|16.22|16.06|16.24|16.08|16.21|16.05|0
1722474800000|2024-08-01 01:13:20|16.24|16.08|16.24|16.08|16.24|16.08|16.22|16.06|0
1722474810000|2024-08-01 01:13:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1722474820000|2024-08-01 01:13:40|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1722474830000|2024-08-01 01:13:50|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1722474840000|2024-08-01 01:14:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722474850000|2024-08-01 01:14:10|16.21|16.05|16.21|16.05|16.21|16.05|16.2|16.04|6
1722474880000|2024-08-01 01:14:40|16.2|16.04|16.19|16.03|16.2|16.04|16.19|16.03|4
1722474910000|2024-08-01 01:15:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1722474950000|2024-08-01 01:15:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1722474960000|2024-08-01 01:16:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722474970000|2024-08-01 01:16:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|2
1722474980000|2024-08-01 01:16:20|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|0
1722474990000|2024-08-01 01:16:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1722475000000|2024-08-01 01:16:40|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1722475060000|2024-08-01 01:17:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1722475070000|2024-08-01 01:17:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|2
1722475080000|2024-08-01 01:18:00|16.19|16.03|16.2|16.04|16.2|16.04|16.19|16.03|0
1722475090000|2024-08-01 01:18:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722475140000|2024-08-01 01:19:00|16.2|16.04|16.19|16.03|16.2|16.04|16.19|16.03|0
1722475150000|2024-08-01 01:19:10|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|2
1722475160000|2024-08-01 01:19:20|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|0
1722475170000|2024-08-01 01:19:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1722475260000|2024-08-01 01:21:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|23
1722475300000|2024-08-01 01:21:40|16.16|16|16.17|16.01|16.19|16.03|16.16|16|19
1722475310000|2024-08-01 01:21:50|16.16|16|16.17|16.01|16.17|16.01|16.16|16|0
1722475320000|2024-08-01 01:22:00|16.19|16.03|16.16|16|16.19|16.03|16.16|16|0
1722475330000|2024-08-01 01:22:10|16.15|15.99|16.14|15.98|16.16|16|16.14|15.98|1
1722475340000|2024-08-01 01:22:20|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722475370000|2024-08-01 01:22:50|16.19|16.03|16.17|16.01|16.19|16.03|16.16|16|1
1722475380000|2024-08-01 01:23:00|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|0
1722475390000|2024-08-01 01:23:10|16.16|16|16.14|15.98|16.16|16|16.14|15.98|0
1722475410000|2024-08-01 01:23:30|||||||||3
1722475450000|2024-08-01 01:24:10|||||||||1
1722475710000|2024-08-01 01:28:30|||||||||1
1722475720000|2024-08-01 01:28:40|||||||||1
1722475750000|2024-08-01 01:29:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1722475780000|2024-08-01 01:29:40|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|1
1722475790000|2024-08-01 01:29:50|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|9
1722475800000|2024-08-01 01:30:00|16.17|16.01|16.15|15.99|16.17|16.01|16.14|15.98|0
1722475830000|2024-08-01 01:30:30|16.16|16|16.15|15.99|16.16|16|16.15|15.99|0
1722475840000|2024-08-01 01:30:40|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|2
1722475850000|2024-08-01 01:30:50|16.17|16.01|16.16|16|16.17|16.01|16.16|16|0
1722475860000|2024-08-01 01:31:00|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722475940000|2024-08-01 01:32:20|16.12|15.96|16.14|15.98|16.14|15.98|16.12|15.96|19
1722475960000|2024-08-01 01:32:40|16.11|15.95|16.14|15.98|16.14|15.98|16.11|15.95|4
1722475990000|2024-08-01 01:33:10|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|4
1722476050000|2024-08-01 01:34:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|6
1722476180000|2024-08-01 01:36:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|10
1722476190000|2024-08-01 01:36:30|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1722476200000|2024-08-01 01:36:40|||||||||5
1722476220000|2024-08-01 01:37:00|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1722476230000|2024-08-01 01:37:10|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1722476320000|2024-08-01 01:38:40|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|29
1722476430000|2024-08-01 01:40:30|16.16|16|16.19|16.03|16.19|16.03|16.16|16|6
1722476530000|2024-08-01 01:42:10|16.17|16.01|16.19|16.03|16.19|16.03|16.14|15.98|21
1722476550000|2024-08-01 01:42:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722476560000|2024-08-01 01:42:40|16.16|16|16.16|16|16.19|16.03|16.16|16|0
1722476570000|2024-08-01 01:42:50|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1722476670000|2024-08-01 01:44:30|||||||||11
1722476830000|2024-08-01 01:47:10|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|10
1722476850000|2024-08-01 01:47:30|16.21|16.05|16.2|16.04|16.22|16.06|16.2|16.04|1
1722476860000|2024-08-01 01:47:40|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|1
1722476880000|2024-08-01 01:48:00|||||||||1
1722477010000|2024-08-01 01:50:10|||||||||3
1722477200000|2024-08-01 01:53:20|||||||||1
1722477220000|2024-08-01 01:53:40|||||||||1
1722477230000|2024-08-01 01:53:50|||||||||2
1722477240000|2024-08-01 01:54:00|||||||||2
1722477250000|2024-08-01 01:54:10|||||||||1
1722477260000|2024-08-01 01:54:20|16.17|16.01|16.19|16.03|16.19|16.03|16.16|16|5
1722477270000|2024-08-01 01:54:30|||||||||1
1722477280000|2024-08-01 01:54:40|||||||||2
1722477290000|2024-08-01 01:54:50|||||||||1
1722477390000|2024-08-01 01:56:30|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|1
1722477400000|2024-08-01 01:56:40|16.16|16|16.15|15.99|16.16|16|16.15|15.99|1
1722477410000|2024-08-01 01:56:50|16.14|15.98|16.19|16.03|16.19|16.03|16.14|15.98|1
1722477510000|2024-08-01 01:58:30|||||||||10
1722477660000|2024-08-01 02:01:00|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|20
1722477690000|2024-08-01 02:01:30|16.19|16.03|16.19|16.03|16.2|16.04|16.19|16.03|9
1722477740000|2024-08-01 02:02:20|||||||||1
1722477760000|2024-08-01 02:02:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|75
1722477860000|2024-08-01 02:04:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722477950000|2024-08-01 02:05:50|||||||||1
1722477970000|2024-08-01 02:06:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|47
1722477980000|2024-08-01 02:06:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|62
1722477990000|2024-08-01 02:06:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722478000000|2024-08-01 02:06:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1722478020000|2024-08-01 02:07:00|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|23
1722478130000|2024-08-01 02:08:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|8
1722478230000|2024-08-01 02:10:30|16.25|16.09|16.25|16.09|16.26|16.1|16.25|16.09|18
1722478250000|2024-08-01 02:10:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722478270000|2024-08-01 02:11:10|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722478280000|2024-08-01 02:11:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722478290000|2024-08-01 02:11:30|16.24|16.08|16.24|16.08|16.25|16.09|16.24|16.08|3
1722478300000|2024-08-01 02:11:40|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|5
1722478310000|2024-08-01 02:11:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722478320000|2024-08-01 02:12:00|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|7
1722478370000|2024-08-01 02:12:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722478380000|2024-08-01 02:13:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722478390000|2024-08-01 02:13:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722478420000|2024-08-01 02:13:40|||||||||13
1722478490000|2024-08-01 02:14:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|13
1722478500000|2024-08-01 02:15:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|2
1722478570000|2024-08-01 02:16:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|8
1722478590000|2024-08-01 02:16:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|2
1722478600000|2024-08-01 02:16:40|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|1
1722478640000|2024-08-01 02:17:20|||||||||2
1722478720000|2024-08-01 02:18:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1722478750000|2024-08-01 02:19:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1722478860000|2024-08-01 02:21:00|16.16|16|16.19|16.03|16.19|16.03|16.16|16|1
1722478910000|2024-08-01 02:21:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|24
1722478950000|2024-08-01 02:22:30|||||||||1
1722478960000|2024-08-01 02:22:40|16.12|15.96|16.14|15.98|16.14|15.98|16.12|15.96|21
1722479010000|2024-08-01 02:23:30|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|13
1722479020000|2024-08-01 02:23:40|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|3
1722479040000|2024-08-01 02:24:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722479240000|2024-08-01 02:27:20|16.11|15.95|16.14|15.98|16.14|15.98|16.1|15.94|4
1722479250000|2024-08-01 02:27:30|16.11|15.95|16.11|15.95|16.11|15.95|16.1|15.94|5
1722479260000|2024-08-01 02:27:40|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|0
1722479270000|2024-08-01 02:27:50|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|0
1722479280000|2024-08-01 02:28:00|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|1
1722479290000|2024-08-01 02:28:10|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|0
1722479310000|2024-08-01 02:28:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722479360000|2024-08-01 02:29:20|||||||||1
1722479400000|2024-08-01 02:30:00|||||||||1
1722479410000|2024-08-01 02:30:10|||||||||1
1722479480000|2024-08-01 02:31:20|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722479820000|2024-08-01 02:37:00|||||||||8
1722479840000|2024-08-01 02:37:20|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|3
1722479850000|2024-08-01 02:37:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722479890000|2024-08-01 02:38:10|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|2
1722479900000|2024-08-01 02:38:20|16.12|15.96|16.14|15.98|16.14|15.98|16.12|15.96|0
1722479920000|2024-08-01 02:38:40|16.11|15.95|16.1|15.94|16.11|15.95|16.09|15.93|7
1722479930000|2024-08-01 02:38:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722479940000|2024-08-01 02:39:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722480000000|2024-08-01 02:40:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722480010000|2024-08-01 02:40:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722480150000|2024-08-01 02:42:30|16.09|15.93|16.14|15.98|16.14|15.98|16.09|15.93|7
1722480270000|2024-08-01 02:44:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722480280000|2024-08-01 02:44:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|6
1722480290000|2024-08-01 02:44:50|16.11|15.95|16.14|15.98|16.14|15.98|16.11|15.95|0
1722480320000|2024-08-01 02:45:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722480340000|2024-08-01 02:45:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722480350000|2024-08-01 02:45:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722480380000|2024-08-01 02:46:20|16.12|15.96|16.14|15.98|16.14|15.98|16.12|15.96|0
1722480390000|2024-08-01 02:46:30|16.12|15.96|16.14|15.98|16.14|15.98|16.12|15.96|0
1722480400000|2024-08-01 02:46:40|16.12|15.96|16.12|15.96|16.14|15.98|16.12|15.96|0
1722480420000|2024-08-01 02:47:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722480490000|2024-08-01 02:48:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722480520000|2024-08-01 02:48:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1722480560000|2024-08-01 02:49:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1722480580000|2024-08-01 02:49:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722480620000|2024-08-01 02:50:20|||||||||2
1722480780000|2024-08-01 02:53:00|||||||||1
1722481360000|2024-08-01 03:02:40|16.16|16|16.16|16|16.16|16|16.16|16|13
1722481370000|2024-08-01 03:02:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|1
1722481780000|2024-08-01 03:09:40|||||||||1
1722481800000|2024-08-01 03:10:00|||||||||32
1722481990000|2024-08-01 03:13:10|||||||||1
1722482120000|2024-08-01 03:15:20|16.16|16|16.14|15.98|16.16|16|16.14|15.98|1
1722482880000|2024-08-01 03:28:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|2
1722483000000|2024-08-01 03:30:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722483280000|2024-08-01 03:34:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722483300000|2024-08-01 03:35:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722483550000|2024-08-01 03:39:10|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|1
1722483600000|2024-08-01 03:40:00|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722483610000|2024-08-01 03:40:10|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722483710000|2024-08-01 03:41:50|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|0
1722484600000|2024-08-01 03:56:40|16.13|15.97|16.14|15.98|16.14|15.98|16.13|15.97|0
1722484640000|2024-08-01 03:57:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722484660000|2024-08-01 03:57:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722484760000|2024-08-01 03:59:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1722484770000|2024-08-01 03:59:30|16.11|15.95|16.09|15.93|16.11|15.95|16.09|15.93|45
1722484790000|2024-08-01 03:59:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|13
1722484870000|2024-08-01 04:01:10|16.16|16|16.16|16|16.16|16|16.16|16|18
1722484960000|2024-08-01 04:02:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|8
1722484970000|2024-08-01 04:02:50|16.16|16|16.16|16|16.16|16|16.16|16|36
1722485020000|2024-08-01 04:03:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|49
1722485690000|2024-08-01 04:14:50|||||||||1
1722485700000|2024-08-01 04:15:00|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|71
1722486960000|2024-08-01 04:36:00|||||||||1
1722487110000|2024-08-01 04:38:30|16.16|16|16.19|16.03|16.19|16.03|16.16|16|17
1722487130000|2024-08-01 04:38:50|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|0
1722487400000|2024-08-01 04:43:20|16.16|16|16.16|16|16.16|16|16.16|16|0
1722487410000|2024-08-01 04:43:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722487470000|2024-08-01 04:44:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722487530000|2024-08-01 04:45:30|||||||||2
1722487570000|2024-08-01 04:46:10|16.16|16|16.16|16|16.16|16|16.16|16|0
1722487710000|2024-08-01 04:48:30|16.18|16.02|16.16|16|16.18|16.02|16.16|16|0
1722487930000|2024-08-01 04:52:10|||||||||23
1722487980000|2024-08-01 04:53:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722488020000|2024-08-01 04:53:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722488110000|2024-08-01 04:55:10|16.16|16|16.16|16|16.16|16|16.16|16|0
1722488140000|2024-08-01 04:55:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722488160000|2024-08-01 04:56:00|16.16|16|16.16|16|16.16|16|16.16|16|0
1722488270000|2024-08-01 04:57:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|2
1722488470000|2024-08-01 05:01:10|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|1
1722488480000|2024-08-01 05:01:20|16.15|15.99|16.14|15.98|16.16|16|16.14|15.98|4
1722488620000|2024-08-01 05:03:40|16.16|16|16.16|16|16.16|16|16.16|16|0
1722488630000|2024-08-01 05:03:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722488650000|2024-08-01 05:04:10|16.16|16|16.16|16|16.16|16|16.16|16|0
1722488700000|2024-08-01 05:05:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|13
1722489240000|2024-08-01 05:14:00|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|62
1722489300000|2024-08-01 05:15:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|1
1722490030000|2024-08-01 05:27:10|||||||||2
1722490230000|2024-08-01 05:30:30|16.16|16|16.16|16|16.18|16.02|16.16|16|8
1722490320000|2024-08-01 05:32:00|16.15|15.99|16.16|16|16.16|16|16.15|15.99|52
1722490330000|2024-08-01 05:32:10|16.15|15.99|16.16|16|16.16|16|16.15|15.99|0
1722490350000|2024-08-01 05:32:30|16.15|15.99|16.14|15.98|16.16|16|16.14|15.98|4
1722490370000|2024-08-01 05:32:50|16.16|16|16.16|16|16.16|16|16.16|16|1
1722490390000|2024-08-01 05:33:10|16.15|15.99|16.16|16|16.16|16|16.15|15.99|0
1722490410000|2024-08-01 05:33:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1722490420000|2024-08-01 05:33:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1722490530000|2024-08-01 05:35:30|||||||||30
1722490750000|2024-08-01 05:39:10|16.15|15.99|16.16|16|16.16|16|16.15|15.99|3
1722490800000|2024-08-01 05:40:00|16.14|15.98|16.16|16|16.16|16|16.14|15.98|11
1722490850000|2024-08-01 05:40:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|2
1722491790000|2024-08-01 05:56:30|16.16|16|16.16|16|16.16|16|16.16|16|94
1722491990000|2024-08-01 05:59:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|25
1722492000000|2024-08-01 06:00:00|16.16|16|16.16|16|16.16|16|16.16|16|30
1722492070000|2024-08-01 06:01:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|19
1722492120000|2024-08-01 06:02:00|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|8
1722492130000|2024-08-01 06:02:10|16.25|16.09|16.21|16.05|16.25|16.09|16.21|16.05|47
1722492150000|2024-08-01 06:02:30|||||||||5
1722492190000|2024-08-01 06:03:10|16.24|16.08|16.24|16.08|16.25|16.09|16.21|16.05|5
1722492200000|2024-08-01 06:03:20|16.25|16.09|16.24|16.08|16.26|16.1|16.24|16.08|0
1722492210000|2024-08-01 06:03:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1722492250000|2024-08-01 06:04:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722492260000|2024-08-01 06:04:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|0
1722492270000|2024-08-01 06:04:30|16.24|16.08|16.25|16.09|16.25|16.09|16.24|16.08|9
1722492280000|2024-08-01 06:04:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722492300000|2024-08-01 06:05:00|16.25|16.09|16.27|16.11|16.27|16.11|16.25|16.09|0
1722492310000|2024-08-01 06:05:10|||||||||8
1722492320000|2024-08-01 06:05:20|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|14
1722492330000|2024-08-01 06:05:30|||||||||1
1722492340000|2024-08-01 06:05:40|16.28|16.12|16.27|16.11|16.29|16.13|16.27|16.11|4
1722492360000|2024-08-01 06:06:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1722492420000|2024-08-01 06:07:00|16.32|16.16|16.32|16.16|16.34|16.18|16.32|16.16|22
1722492430000|2024-08-01 06:07:10|16.33|16.17|16.32|16.16|16.34|16.18|16.32|16.16|24
1722492450000|2024-08-01 06:07:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722492460000|2024-08-01 06:07:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722492470000|2024-08-01 06:07:50|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|0
1722492480000|2024-08-01 06:08:00|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|3
1722492540000|2024-08-01 06:09:00|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|20
1722492570000|2024-08-01 06:09:30|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|1
1722492580000|2024-08-01 06:09:40|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722492620000|2024-08-01 06:10:20|||||||||1
1722492640000|2024-08-01 06:10:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722492650000|2024-08-01 06:10:50|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|0
1722492670000|2024-08-01 06:11:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722492680000|2024-08-01 06:11:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722492750000|2024-08-01 06:12:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|57
1722492810000|2024-08-01 06:13:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722492820000|2024-08-01 06:13:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722492840000|2024-08-01 06:14:00|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|0
1722492870000|2024-08-01 06:14:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722492900000|2024-08-01 06:15:00|16.25|16.09|16.27|16.11|16.27|16.11|16.25|16.09|0
1722492950000|2024-08-01 06:15:50|||||||||1
1722493000000|2024-08-01 06:16:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722493010000|2024-08-01 06:16:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|12
1722493090000|2024-08-01 06:18:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|34
1722493100000|2024-08-01 06:18:20|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|31
1722493230000|2024-08-01 06:20:30|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|44
1722493370000|2024-08-01 06:22:50|||||||||11
1722493460000|2024-08-01 06:24:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|58
1722493470000|2024-08-01 06:24:30|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|6
1722493480000|2024-08-01 06:24:40|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|0
1722493510000|2024-08-01 06:25:10|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|0
1722493720000|2024-08-01 06:28:40|||||||||1
1722493760000|2024-08-01 06:29:20|||||||||7
1722493770000|2024-08-01 06:29:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|31
1722493780000|2024-08-01 06:29:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|8
1722493800000|2024-08-01 06:30:00|||||||||2
1722493810000|2024-08-01 06:30:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|42
1722493820000|2024-08-01 06:30:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|9
1722493880000|2024-08-01 06:31:20|||||||||1
1722493890000|2024-08-01 06:31:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|22
1722494000000|2024-08-01 06:33:20|16.18|16.02|16.22|16.06|16.22|16.06|16.18|16.02|10
1722494240000|2024-08-01 06:37:20|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|7
1722494250000|2024-08-01 06:37:30|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|0
1722494260000|2024-08-01 06:37:40|16.23|16.07|16.23|16.07|16.24|16.08|16.23|16.07|0
1722494270000|2024-08-01 06:37:50|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|4
1722494280000|2024-08-01 06:38:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722494290000|2024-08-01 06:38:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722494320000|2024-08-01 06:38:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722494420000|2024-08-01 06:40:20|||||||||4
1722494470000|2024-08-01 06:41:10|||||||||16
1722494480000|2024-08-01 06:41:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|18
1722494500000|2024-08-01 06:41:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|38
1722494640000|2024-08-01 06:44:00|16.24|16.08|16.24|16.08|16.24|16.08|16.23|16.07|21
1722494650000|2024-08-01 06:44:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722494660000|2024-08-01 06:44:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722494670000|2024-08-01 06:44:30|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722494680000|2024-08-01 06:44:40|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|12
1722494710000|2024-08-01 06:45:10|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|2
1722494720000|2024-08-01 06:45:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722494750000|2024-08-01 06:45:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722494920000|2024-08-01 06:48:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722494940000|2024-08-01 06:49:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722494950000|2024-08-01 06:49:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|31
1722494990000|2024-08-01 06:49:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1722495010000|2024-08-01 06:50:10|16.25|16.09|16.25|16.09|16.25|16.09|16.24|16.08|0
1722495020000|2024-08-01 06:50:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|25
1722495040000|2024-08-01 06:50:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722495050000|2024-08-01 06:50:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722495070000|2024-08-01 06:51:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722495080000|2024-08-01 06:51:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722495100000|2024-08-01 06:51:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722495110000|2024-08-01 06:51:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722495150000|2024-08-01 06:52:30|||||||||1
1722495180000|2024-08-01 06:53:00|||||||||1
1722495190000|2024-08-01 06:53:10|||||||||1
1722495200000|2024-08-01 06:53:20|||||||||3
1722495220000|2024-08-01 06:53:40|||||||||1
1722495250000|2024-08-01 06:54:10|||||||||1
1722495270000|2024-08-01 06:54:30|16.29|16.13|16.32|16.16|16.32|16.16|16.29|16.13|12
1722495290000|2024-08-01 06:54:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1722495310000|2024-08-01 06:55:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722495320000|2024-08-01 06:55:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|14
1722495350000|2024-08-01 06:55:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722495390000|2024-08-01 06:56:30|||||||||10
1722495500000|2024-08-01 06:58:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722495560000|2024-08-01 06:59:20|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|0
1722495670000|2024-08-01 07:01:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|15
1722495690000|2024-08-01 07:01:30|16.3|16.14|16.29|16.13|16.32|16.16|16.29|16.13|0
1722495700000|2024-08-01 07:01:40|16.32|16.16|16.32|16.16|16.32|16.16|16.3|16.14|0
1722495720000|2024-08-01 07:02:00|16.3|16.14|16.32|16.16|16.32|16.16|16.29|16.13|1
1722495820000|2024-08-01 07:03:40|||||||||1
1722495840000|2024-08-01 07:04:00|||||||||1
1722495900000|2024-08-01 07:05:00|||||||||1
1722495950000|2024-08-01 07:05:50|||||||||14
1722495960000|2024-08-01 07:06:00|||||||||1
1722495970000|2024-08-01 07:06:10|||||||||4
1722496000000|2024-08-01 07:06:40|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|15
1722496020000|2024-08-01 07:07:00|16.29|16.13|16.28|16.12|16.29|16.13|16.28|16.12|2
1722496030000|2024-08-01 07:07:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|10
1722496080000|2024-08-01 07:08:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|10
1722496210000|2024-08-01 07:10:10|||||||||2
1722496250000|2024-08-01 07:10:50|16.28|16.12|16.32|16.16|16.32|16.16|16.28|16.12|27
1722496290000|2024-08-01 07:11:30|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|3
1722496300000|2024-08-01 07:11:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1722496320000|2024-08-01 07:12:00|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|0
1722496330000|2024-08-01 07:12:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722496340000|2024-08-01 07:12:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|26
1722496420000|2024-08-01 07:13:40|||||||||1
1722496490000|2024-08-01 07:14:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|24
1722496500000|2024-08-01 07:15:00|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722496510000|2024-08-01 07:15:10|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|0
1722496520000|2024-08-01 07:15:20|16.27|16.11|16.29|16.13|16.29|16.13|16.27|16.11|32
1722496530000|2024-08-01 07:15:30|||||||||20
1722496540000|2024-08-01 07:15:40|||||||||10
1722496580000|2024-08-01 07:16:20|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|0
1722496620000|2024-08-01 07:17:00|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|0
1722496630000|2024-08-01 07:17:10|||||||||2
1722496650000|2024-08-01 07:17:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|20
1722496680000|2024-08-01 07:18:00|||||||||21
1722496710000|2024-08-01 07:18:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|32
1722496720000|2024-08-01 07:18:40|||||||||3
1722496790000|2024-08-01 07:19:50|||||||||1
1722496810000|2024-08-01 07:20:10|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|11
1722496820000|2024-08-01 07:20:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722496860000|2024-08-01 07:21:00|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|93
1722496870000|2024-08-01 07:21:10|16.28|16.12|16.27|16.11|16.29|16.13|16.27|16.11|0
1722496950000|2024-08-01 07:22:30|||||||||1
1722496980000|2024-08-01 07:23:00|||||||||5
1722497020000|2024-08-01 07:23:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722497030000|2024-08-01 07:23:50|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|0
1722497040000|2024-08-01 07:24:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1722497050000|2024-08-01 07:24:10|16.24|16.08|16.24|16.08|16.25|16.09|16.24|16.08|0
1722497060000|2024-08-01 07:24:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|59
1722497070000|2024-08-01 07:24:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|15
1722497080000|2024-08-01 07:24:40|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|186
1722497090000|2024-08-01 07:24:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1722497100000|2024-08-01 07:25:00|16.31|16.15|16.34|16.18|16.34|16.18|16.31|16.15|203
1722497130000|2024-08-01 07:25:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|89
1722497140000|2024-08-01 07:25:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|124
1722497220000|2024-08-01 07:27:00|||||||||1
1722497300000|2024-08-01 07:28:20|||||||||2
1722497390000|2024-08-01 07:29:50|||||||||3
1722497400000|2024-08-01 07:30:00|||||||||42
1722497480000|2024-08-01 07:31:20|||||||||5
1722497600000|2024-08-01 07:33:20|||||||||1
1722497650000|2024-08-01 07:34:10|||||||||1
1722497730000|2024-08-01 07:35:30|||||||||1
1722497800000|2024-08-01 07:36:40|||||||||1
1722497850000|2024-08-01 07:37:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|26
1722497860000|2024-08-01 07:37:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|7
1722497980000|2024-08-01 07:39:40|||||||||1
1722498060000|2024-08-01 07:41:00|||||||||1
1722498090000|2024-08-01 07:41:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|94
1722498170000|2024-08-01 07:42:50|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|0
1722498210000|2024-08-01 07:43:30|||||||||1
1722498270000|2024-08-01 07:44:30|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|60
1722498450000|2024-08-01 07:47:30|16.38|16.22|16.37|16.21|16.39|16.23|16.37|16.21|12
1722498460000|2024-08-01 07:47:40|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|0
1722498500000|2024-08-01 07:48:20|||||||||10
1722498530000|2024-08-01 07:48:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722498540000|2024-08-01 07:49:00|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|5
1722498550000|2024-08-01 07:49:10|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|0
1722498580000|2024-08-01 07:49:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722498600000|2024-08-01 07:50:00|||||||||17
1722498700000|2024-08-01 07:51:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722498720000|2024-08-01 07:52:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722498730000|2024-08-01 07:52:10|16.38|16.22|16.38|16.22|16.39|16.23|16.37|16.21|1
1722498740000|2024-08-01 07:52:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722498750000|2024-08-01 07:52:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722498820000|2024-08-01 07:53:40|||||||||1
1722498840000|2024-08-01 07:54:00|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|222
1722498850000|2024-08-01 07:54:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|40
1722498860000|2024-08-01 07:54:20|||||||||10
1722498900000|2024-08-01 07:55:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|104
1722498910000|2024-08-01 07:55:10|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|8
1722498920000|2024-08-01 07:55:20|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|1
1722498960000|2024-08-01 07:56:00|||||||||5
1722498970000|2024-08-01 07:56:10|||||||||1
1722499010000|2024-08-01 07:56:50|||||||||25
1722499020000|2024-08-01 07:57:00|||||||||1
1722499060000|2024-08-01 07:57:40|16.49|16.33|16.55|16.39|16.55|16.39|16.49|16.33|87
1722499110000|2024-08-01 07:58:30|||||||||8
1722499190000|2024-08-01 07:59:50|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|162
1722499200000|2024-08-01 08:00:00|16.48|16.32|16.52|16.36|16.52|16.36|16.47|16.31|79
1722499220000|2024-08-01 08:00:20|16.51|16.35|16.47|16.31|16.52|16.36|16.47|16.31|10
1722499240000|2024-08-01 08:00:40|16.48|16.32|16.52|16.36|16.52|16.36|16.48|16.32|24
1722499250000|2024-08-01 08:00:50|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|0
1722499260000|2024-08-01 08:01:00|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|8
1722499280000|2024-08-01 08:01:20|16.51|16.35|16.5|16.34|16.52|16.36|16.5|16.34|54
1722499290000|2024-08-01 08:01:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|14
1722499300000|2024-08-01 08:01:40|||||||||6
1722499330000|2024-08-01 08:02:10|16.49|16.33|16.52|16.36|16.52|16.36|16.49|16.33|239
1722499340000|2024-08-01 08:02:20|||||||||11
1722499480000|2024-08-01 08:04:40|16.47|16.31|16.51|16.35|16.51|16.35|16.47|16.31|75
1722499500000|2024-08-01 08:05:00|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|1
1722499560000|2024-08-01 08:06:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|37
1722499640000|2024-08-01 08:07:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1722499650000|2024-08-01 08:07:30|16.55|16.39|16.56|16.4|16.57|16.41|16.55|16.39|0
1722499660000|2024-08-01 08:07:40|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|0
1722499670000|2024-08-01 08:07:50|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722499680000|2024-08-01 08:08:00|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|114
1722499690000|2024-08-01 08:08:10|16.58|16.42|16.6|16.44|16.6|16.44|16.57|16.41|16
1722499730000|2024-08-01 08:08:50|||||||||10
1722499740000|2024-08-01 08:09:00|16.57|16.41|16.6|16.44|16.6|16.44|16.55|16.39|44
1722499820000|2024-08-01 08:10:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|13
1722499830000|2024-08-01 08:10:30|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|19
1722499840000|2024-08-01 08:10:40|||||||||39
1722499850000|2024-08-01 08:10:50|||||||||1
1722499860000|2024-08-01 08:11:00|||||||||35
1722499880000|2024-08-01 08:11:20|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|90
1722499890000|2024-08-01 08:11:30|||||||||1
1722499900000|2024-08-01 08:11:40|||||||||50
1722499940000|2024-08-01 08:12:20|||||||||7
1722499950000|2024-08-01 08:12:30|||||||||1
1722500010000|2024-08-01 08:13:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|30
1722500020000|2024-08-01 08:13:40|||||||||33
1722500060000|2024-08-01 08:14:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|26
1722500070000|2024-08-01 08:14:30|||||||||12
1722500080000|2024-08-01 08:14:40|||||||||5
1722500090000|2024-08-01 08:14:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|64
1722500100000|2024-08-01 08:15:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|28
1722500110000|2024-08-01 08:15:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1722500120000|2024-08-01 08:15:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|3
1722500140000|2024-08-01 08:15:40|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|33
1722500150000|2024-08-01 08:15:50|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|17
1722500160000|2024-08-01 08:16:00|||||||||10
1722500170000|2024-08-01 08:16:10|||||||||4
1722500240000|2024-08-01 08:17:20|||||||||6
1722500280000|2024-08-01 08:18:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|27
1722500290000|2024-08-01 08:18:10|16.56|16.4|16.57|16.41|16.57|16.41|16.55|16.39|0
1722500330000|2024-08-01 08:18:50|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|48
1722500340000|2024-08-01 08:19:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|5
1722500370000|2024-08-01 08:19:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722500380000|2024-08-01 08:19:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|13
1722500410000|2024-08-01 08:20:10|||||||||3
1722500420000|2024-08-01 08:20:20|||||||||2
1722500430000|2024-08-01 08:20:30|16.67|16.51|16.7|16.54|16.7|16.54|16.67|16.51|35
1722500470000|2024-08-01 08:21:10|||||||||2
1722500510000|2024-08-01 08:21:50|||||||||30
1722500520000|2024-08-01 08:22:00|||||||||2
1722500540000|2024-08-01 08:22:20|||||||||79
1722500610000|2024-08-01 08:23:30|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|303
1722500620000|2024-08-01 08:23:40|||||||||1
1722500660000|2024-08-01 08:24:20|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|2
1722500700000|2024-08-01 08:25:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|6
1722500710000|2024-08-01 08:25:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|8
1722500720000|2024-08-01 08:25:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722500740000|2024-08-01 08:25:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722500750000|2024-08-01 08:25:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722500760000|2024-08-01 08:26:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1722500770000|2024-08-01 08:26:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1722500790000|2024-08-01 08:26:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|6
1722500800000|2024-08-01 08:26:40|||||||||6
1722500900000|2024-08-01 08:28:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1722500910000|2024-08-01 08:28:30|||||||||8
1722500920000|2024-08-01 08:28:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722500930000|2024-08-01 08:28:50|16.7|16.54|16.67|16.51|16.7|16.54|16.67|16.51|1
1722500950000|2024-08-01 08:29:10|16.65|16.49|16.65|16.49|16.65|16.49|16.63|16.47|61
1722500970000|2024-08-01 08:29:30|||||||||20
1722500990000|2024-08-01 08:29:50|||||||||14
1722501050000|2024-08-01 08:30:50|16.68|16.52|16.68|16.52|16.7|16.54|16.68|16.52|8
1722501060000|2024-08-01 08:31:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|2
1722501070000|2024-08-01 08:31:10|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|33
1722501080000|2024-08-01 08:31:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|30
1722501100000|2024-08-01 08:31:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|37
1722501210000|2024-08-01 08:33:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|1
1722501220000|2024-08-01 08:33:40|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|0
1722501230000|2024-08-01 08:33:50|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|0
1722501290000|2024-08-01 08:34:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|11
1722501320000|2024-08-01 08:35:20|||||||||5
1722501330000|2024-08-01 08:35:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|49
1722501340000|2024-08-01 08:35:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|2
1722501350000|2024-08-01 08:35:50|||||||||1
1722501390000|2024-08-01 08:36:30|16.61|16.45|16.65|16.49|16.65|16.49|16.61|16.45|13
1722501400000|2024-08-01 08:36:40|||||||||5
1722501410000|2024-08-01 08:36:50|||||||||13
1722501430000|2024-08-01 08:37:10|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|46
1722501440000|2024-08-01 08:37:20|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|24
1722501520000|2024-08-01 08:38:40|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|43
1722501570000|2024-08-01 08:39:30|16.67|16.51|16.65|16.49|16.68|16.52|16.65|16.49|112
1722501630000|2024-08-01 08:40:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|25
1722501650000|2024-08-01 08:40:50|16.7|16.54|16.67|16.51|16.7|16.54|16.67|16.51|0
1722501660000|2024-08-01 08:41:00|16.68|16.52|16.66|16.5|16.7|16.54|16.65|16.49|60
1722501670000|2024-08-01 08:41:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|0
1722501680000|2024-08-01 08:41:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1722501690000|2024-08-01 08:41:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|18
1722501700000|2024-08-01 08:41:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1722501730000|2024-08-01 08:42:10|||||||||1
1722501740000|2024-08-01 08:42:20|16.68|16.52|16.7|16.54|16.7|16.54|16.67|16.51|0
1722501760000|2024-08-01 08:42:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722501770000|2024-08-01 08:42:50|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1722501780000|2024-08-01 08:43:00|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|32
1722501790000|2024-08-01 08:43:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|7
1722501800000|2024-08-01 08:43:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1722501820000|2024-08-01 08:43:40|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|2
1722501830000|2024-08-01 08:43:50|16.65|16.49|16.67|16.51|16.7|16.54|16.65|16.49|14
1722501840000|2024-08-01 08:44:00|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|35
1722501860000|2024-08-01 08:44:20|||||||||1
1722501870000|2024-08-01 08:44:30|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|26
1722501880000|2024-08-01 08:44:40|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|38
1722501900000|2024-08-01 08:45:00|||||||||7
1722501910000|2024-08-01 08:45:10|||||||||1
1722501920000|2024-08-01 08:45:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|27
1722501930000|2024-08-01 08:45:30|16.67|16.51|16.7|16.54|16.7|16.54|16.67|16.51|10
1722501950000|2024-08-01 08:45:50|||||||||27
1722501960000|2024-08-01 08:46:00|16.72|16.56|16.7|16.54|16.72|16.56|16.7|16.54|25
1722501990000|2024-08-01 08:46:30|||||||||11
1722502000000|2024-08-01 08:46:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|12
1722502010000|2024-08-01 08:46:50|||||||||1
1722502030000|2024-08-01 08:47:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|37
1722502040000|2024-08-01 08:47:20|16.72|16.56|16.7|16.54|16.72|16.56|16.7|16.54|2
1722502060000|2024-08-01 08:47:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722502070000|2024-08-01 08:47:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1722502080000|2024-08-01 08:48:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1722502090000|2024-08-01 08:48:10|16.67|16.51|16.7|16.54|16.7|16.54|16.67|16.51|0
1722502100000|2024-08-01 08:48:20|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722502140000|2024-08-01 08:49:00|||||||||1
1722502150000|2024-08-01 08:49:10|||||||||19
1722502170000|2024-08-01 08:49:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1722502180000|2024-08-01 08:49:40|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|4
1722502210000|2024-08-01 08:50:10|||||||||19
1722502260000|2024-08-01 08:51:00|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|75
1722502270000|2024-08-01 08:51:10|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|20
1722502290000|2024-08-01 08:51:30|||||||||1
1722502330000|2024-08-01 08:52:10|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|2
1722502340000|2024-08-01 08:52:20|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|0
1722502350000|2024-08-01 08:52:30|||||||||3
1722502390000|2024-08-01 08:53:10|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|34
1722502400000|2024-08-01 08:53:20|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722502420000|2024-08-01 08:53:40|16.65|16.49|16.65|16.49|16.66|16.5|16.65|16.49|28
1722502440000|2024-08-01 08:54:00|||||||||21
1722502450000|2024-08-01 08:54:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|21
1722502490000|2024-08-01 08:54:50|16.7|16.54|16.68|16.52|16.7|16.54|16.68|16.52|0
1722502500000|2024-08-01 08:55:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1722502530000|2024-08-01 08:55:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|21
1722502570000|2024-08-01 08:56:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|39
1722502610000|2024-08-01 08:56:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|10
1722502620000|2024-08-01 08:57:00|||||||||7
1722502640000|2024-08-01 08:57:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|50
1722502650000|2024-08-01 08:57:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|45
1722502660000|2024-08-01 08:57:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|10
1722502690000|2024-08-01 08:58:10|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|0
1722502730000|2024-08-01 08:58:50|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|0
1722502750000|2024-08-01 08:59:10|||||||||1
1722502770000|2024-08-01 08:59:30|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|1
1722502870000|2024-08-01 09:01:10|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|0
1722502890000|2024-08-01 09:01:30|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|0
1722502920000|2024-08-01 09:02:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722502930000|2024-08-01 09:02:10|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|0
1722502970000|2024-08-01 09:02:50|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1722502980000|2024-08-01 09:03:00|16.68|16.52|16.65|16.49|16.68|16.52|16.65|16.49|28
1722502990000|2024-08-01 09:03:10|||||||||6
1722503030000|2024-08-01 09:03:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|78
1722503040000|2024-08-01 09:04:00|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722503050000|2024-08-01 09:04:10|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722503060000|2024-08-01 09:04:20|16.61|16.45|16.6|16.44|16.62|16.46|16.6|16.44|0
1722503070000|2024-08-01 09:04:30|||||||||3
1722503080000|2024-08-01 09:04:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|32
1722503100000|2024-08-01 09:05:00|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722503110000|2024-08-01 09:05:10|16.61|16.45|16.62|16.46|16.62|16.46|16.6|16.44|0
1722503120000|2024-08-01 09:05:20|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|4
1722503130000|2024-08-01 09:05:30|||||||||2
1722503140000|2024-08-01 09:05:40|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|6
1722503160000|2024-08-01 09:06:00|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1722503170000|2024-08-01 09:06:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722503220000|2024-08-01 09:07:00|||||||||1
1722503230000|2024-08-01 09:07:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|39
1722503250000|2024-08-01 09:07:30|||||||||8
1722503300000|2024-08-01 09:08:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|13
1722503320000|2024-08-01 09:08:40|||||||||1
1722503330000|2024-08-01 09:08:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|9
1722503340000|2024-08-01 09:09:00|||||||||2
1722503350000|2024-08-01 09:09:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|6
1722503360000|2024-08-01 09:09:20|||||||||1
1722503370000|2024-08-01 09:09:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722503380000|2024-08-01 09:09:40|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|0
1722503390000|2024-08-01 09:09:50|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722503410000|2024-08-01 09:10:10|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1722503420000|2024-08-01 09:10:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722503430000|2024-08-01 09:10:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722503440000|2024-08-01 09:10:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722503450000|2024-08-01 09:10:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|35
1722503460000|2024-08-01 09:11:00|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|5
1722503470000|2024-08-01 09:11:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722503480000|2024-08-01 09:11:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1722503490000|2024-08-01 09:11:30|||||||||2
1722503520000|2024-08-01 09:12:00|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|0
1722503530000|2024-08-01 09:12:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|4
1722503540000|2024-08-01 09:12:20|||||||||6
1722503590000|2024-08-01 09:13:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|32
1722503600000|2024-08-01 09:13:20|||||||||1
1722503640000|2024-08-01 09:14:00|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|21
1722503650000|2024-08-01 09:14:10|||||||||4
1722503680000|2024-08-01 09:14:40|||||||||1
1722503760000|2024-08-01 09:16:00|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|1
1722503880000|2024-08-01 09:18:00|||||||||7
1722503930000|2024-08-01 09:18:50|16.6|16.44|16.6|16.44|16.61|16.45|16.6|16.44|22
1722503970000|2024-08-01 09:19:30|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|54
1722504070000|2024-08-01 09:21:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|10
1722504090000|2024-08-01 09:21:30|||||||||6
1722504120000|2024-08-01 09:22:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1722504130000|2024-08-01 09:22:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1722504140000|2024-08-01 09:22:20|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1722504170000|2024-08-01 09:22:50|16.61|16.45|16.61|16.45|16.62|16.46|16.61|16.45|0
1722504180000|2024-08-01 09:23:00|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|142
1722504240000|2024-08-01 09:24:00|||||||||2
1722504320000|2024-08-01 09:25:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|56
1722504330000|2024-08-01 09:25:30|16.67|16.51|16.7|16.54|16.7|16.54|16.66|16.5|63
1722504340000|2024-08-01 09:25:40|||||||||1
1722504470000|2024-08-01 09:27:50|||||||||5
1722504480000|2024-08-01 09:28:00|||||||||1
1722504490000|2024-08-01 09:28:10|16.66|16.5|16.7|16.54|16.7|16.54|16.66|16.5|1
1722504600000|2024-08-01 09:30:00|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|95
1722504610000|2024-08-01 09:30:10|||||||||5
1722504690000|2024-08-01 09:31:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|37
1722504700000|2024-08-01 09:31:40|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722504720000|2024-08-01 09:32:00|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1722504730000|2024-08-01 09:32:10|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|0
1722504740000|2024-08-01 09:32:20|16.6|16.44|16.6|16.44|16.61|16.45|16.6|16.44|1
1722504750000|2024-08-01 09:32:30|||||||||8
1722504800000|2024-08-01 09:33:20|||||||||1
1722504810000|2024-08-01 09:33:30|||||||||1
1722504920000|2024-08-01 09:35:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1722504930000|2024-08-01 09:35:30|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1722504940000|2024-08-01 09:35:40|||||||||1
1722505010000|2024-08-01 09:36:50|||||||||4
1722505080000|2024-08-01 09:38:00|||||||||15
1722505090000|2024-08-01 09:38:10|||||||||1
1722505170000|2024-08-01 09:39:30|||||||||1
1722505280000|2024-08-01 09:41:20|||||||||3
1722505400000|2024-08-01 09:43:20|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|26
1722505410000|2024-08-01 09:43:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722505420000|2024-08-01 09:43:40|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722505450000|2024-08-01 09:44:10|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1722505460000|2024-08-01 09:44:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1722505470000|2024-08-01 09:44:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1722505480000|2024-08-01 09:44:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1722505490000|2024-08-01 09:44:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1722505530000|2024-08-01 09:45:30|16.56|16.4|16.57|16.41|16.57|16.41|16.55|16.39|5
1722505550000|2024-08-01 09:45:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1722505600000|2024-08-01 09:46:40|||||||||5
1722505610000|2024-08-01 09:46:50|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1722505630000|2024-08-01 09:47:10|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1722505640000|2024-08-01 09:47:20|||||||||5
1722505680000|2024-08-01 09:48:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|7
1722505720000|2024-08-01 09:48:40|16.53|16.37|16.55|16.39|16.55|16.39|16.53|16.37|4
1722505760000|2024-08-01 09:49:20|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|79
1722505770000|2024-08-01 09:49:30|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|1
1722505780000|2024-08-01 09:49:40|||||||||1
1722505800000|2024-08-01 09:50:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1722505820000|2024-08-01 09:50:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|77
1722505890000|2024-08-01 09:51:30|||||||||1
1722506000000|2024-08-01 09:53:20|||||||||3
1722506010000|2024-08-01 09:53:30|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|14
1722506020000|2024-08-01 09:53:40|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|0
1722506050000|2024-08-01 09:54:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|0
1722506060000|2024-08-01 09:54:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|31
1722506130000|2024-08-01 09:55:30|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|14
1722506380000|2024-08-01 09:59:40|||||||||1
1722506400000|2024-08-01 10:00:00|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|4
1722506410000|2024-08-01 10:00:10|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|0
1722506440000|2024-08-01 10:00:40|16.51|16.35|16.47|16.31|16.51|16.35|16.47|16.31|28
1722506450000|2024-08-01 10:00:50|||||||||10
1722506500000|2024-08-01 10:01:40|||||||||1
1722506570000|2024-08-01 10:02:50|||||||||2
1722506580000|2024-08-01 10:03:00|||||||||2
1722506600000|2024-08-01 10:03:20|||||||||3
1722506630000|2024-08-01 10:03:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|9
1722506640000|2024-08-01 10:04:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|28
1722506650000|2024-08-01 10:04:10|||||||||7
1722506710000|2024-08-01 10:05:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722506740000|2024-08-01 10:05:40|||||||||21
1722506770000|2024-08-01 10:06:10|||||||||42
1722506780000|2024-08-01 10:06:20|16.46|16.3|16.44|16.28|16.47|16.31|16.44|16.28|29
1722506840000|2024-08-01 10:07:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|2
1722506850000|2024-08-01 10:07:30|||||||||1
1722506870000|2024-08-01 10:07:50|||||||||8
1722506880000|2024-08-01 10:08:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|4
1722506910000|2024-08-01 10:08:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|12
1722506920000|2024-08-01 10:08:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|4
1722506970000|2024-08-01 10:09:30|||||||||11
1722507010000|2024-08-01 10:10:10|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|24
1722507130000|2024-08-01 10:12:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722507150000|2024-08-01 10:12:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722507180000|2024-08-01 10:13:00|||||||||15
1722507400000|2024-08-01 10:16:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|8
1722507490000|2024-08-01 10:18:10|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|164
1722507520000|2024-08-01 10:18:40|||||||||1
1722507560000|2024-08-01 10:19:20|||||||||2
1722507840000|2024-08-01 10:24:00|||||||||2
1722507870000|2024-08-01 10:24:30|16.42|16.26|16.43|16.27|16.43|16.27|16.39|16.23|47
1722507880000|2024-08-01 10:24:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722507900000|2024-08-01 10:25:00|16.42|16.26|16.39|16.23|16.42|16.26|16.39|16.23|4
1722507910000|2024-08-01 10:25:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1722507920000|2024-08-01 10:25:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722507930000|2024-08-01 10:25:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|5
1722507940000|2024-08-01 10:25:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722507950000|2024-08-01 10:25:50|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|2
1722507960000|2024-08-01 10:26:00|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|0
1722507970000|2024-08-01 10:26:10|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|0
1722507980000|2024-08-01 10:26:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1722508020000|2024-08-01 10:27:00|||||||||5
1722508180000|2024-08-01 10:29:40|||||||||11
1722508190000|2024-08-01 10:29:50|16.37|16.21|16.34|16.18|16.37|16.21|16.34|16.18|4
1722508200000|2024-08-01 10:30:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1722508210000|2024-08-01 10:30:10|16.37|16.21|16.38|16.22|16.39|16.23|16.37|16.21|6
1722508220000|2024-08-01 10:30:20|16.39|16.23|16.38|16.22|16.39|16.23|16.37|16.21|1
1722508240000|2024-08-01 10:30:40|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|1
1722508250000|2024-08-01 10:30:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1722508260000|2024-08-01 10:31:00|16.37|16.21|16.37|16.21|16.38|16.22|16.37|16.21|0
1722508270000|2024-08-01 10:31:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|14
1722508410000|2024-08-01 10:33:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|1
1722508420000|2024-08-01 10:33:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1722508460000|2024-08-01 10:34:20|||||||||2
1722508540000|2024-08-01 10:35:40|||||||||1
1722508550000|2024-08-01 10:35:50|16.44|16.28|16.42|16.26|16.44|16.28|16.41|16.25|7
1722508570000|2024-08-01 10:36:10|16.43|16.27|16.42|16.26|16.44|16.28|16.41|16.25|0
1722508580000|2024-08-01 10:36:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1722508590000|2024-08-01 10:36:30|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|0
1722508600000|2024-08-01 10:36:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722508620000|2024-08-01 10:37:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1722508710000|2024-08-01 10:38:30|16.42|16.26|16.42|16.26|16.42|16.26|16.41|16.25|0
1722508720000|2024-08-01 10:38:40|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722508730000|2024-08-01 10:38:50|16.41|16.25|16.39|16.23|16.42|16.26|16.39|16.23|1
1722508750000|2024-08-01 10:39:10|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1722508760000|2024-08-01 10:39:20|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|46
1722508850000|2024-08-01 10:40:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|73
1722508860000|2024-08-01 10:41:00|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|0
1722508870000|2024-08-01 10:41:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1722508900000|2024-08-01 10:41:40|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|0
1722508920000|2024-08-01 10:42:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|8
1722508950000|2024-08-01 10:42:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|12
1722508960000|2024-08-01 10:42:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|16
1722509070000|2024-08-01 10:44:30|||||||||3
1722509080000|2024-08-01 10:44:40|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|4
1722509110000|2024-08-01 10:45:10|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|9
1722509170000|2024-08-01 10:46:10|16.37|16.21|16.36|16.2|16.37|16.21|16.34|16.18|1
1722509190000|2024-08-01 10:46:30|16.37|16.21|16.37|16.21|16.37|16.21|16.36|16.2|0
1722509200000|2024-08-01 10:46:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1722509210000|2024-08-01 10:46:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722509220000|2024-08-01 10:47:00|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1722509280000|2024-08-01 10:48:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1722509290000|2024-08-01 10:48:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722509300000|2024-08-01 10:48:20|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1722509320000|2024-08-01 10:48:40|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|0
1722509330000|2024-08-01 10:48:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722509340000|2024-08-01 10:49:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722509440000|2024-08-01 10:50:40|||||||||24
1722509520000|2024-08-01 10:52:00|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|9
1722509530000|2024-08-01 10:52:10|16.38|16.22|16.38|16.22|16.39|16.23|16.38|16.22|9
1722509540000|2024-08-01 10:52:20|16.39|16.23|16.38|16.22|16.39|16.23|16.37|16.21|6
1722509550000|2024-08-01 10:52:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1722509570000|2024-08-01 10:52:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1722509590000|2024-08-01 10:53:10|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|23
1722509600000|2024-08-01 10:53:20|16.33|16.17|16.33|16.17|16.33|16.17|16.32|16.16|1
1722509610000|2024-08-01 10:53:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1722509640000|2024-08-01 10:54:00|||||||||2
1722509700000|2024-08-01 10:55:00|16.33|16.17|16.34|16.18|16.34|16.18|16.32|16.16|2
1722509710000|2024-08-01 10:55:10|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|15
1722509790000|2024-08-01 10:56:30|||||||||4
1722509950000|2024-08-01 10:59:10|||||||||1
1722509990000|2024-08-01 10:59:50|16.32|16.16|16.33|16.17|16.34|16.18|16.32|16.16|25
1722510000000|2024-08-01 11:00:00|16.34|16.18|16.34|16.18|16.34|16.18|16.32|16.16|9
1722510010000|2024-08-01 11:00:10|||||||||1
1722510020000|2024-08-01 11:00:20|||||||||2
1722510050000|2024-08-01 11:00:50|||||||||1
1722510100000|2024-08-01 11:01:40|||||||||19
1722510150000|2024-08-01 11:02:30|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|16
1722510160000|2024-08-01 11:02:40|16.33|16.17|16.33|16.17|16.34|16.18|16.33|16.17|23
1722510170000|2024-08-01 11:02:50|16.32|16.16|16.32|16.16|16.34|16.18|16.32|16.16|28
1722510180000|2024-08-01 11:03:00|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|0
1722510190000|2024-08-01 11:03:10|||||||||1
1722510210000|2024-08-01 11:03:30|||||||||2
1722510220000|2024-08-01 11:03:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1722510230000|2024-08-01 11:03:50|||||||||1
1722510240000|2024-08-01 11:04:00|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1722510270000|2024-08-01 11:04:30|16.33|16.17|16.32|16.16|16.34|16.18|16.32|16.16|4
1722510290000|2024-08-01 11:04:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722510300000|2024-08-01 11:05:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722510310000|2024-08-01 11:05:10|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|2
1722510410000|2024-08-01 11:06:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722510420000|2024-08-01 11:07:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|10
1722510430000|2024-08-01 11:07:10|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|8
1722510440000|2024-08-01 11:07:20|||||||||2
1722510450000|2024-08-01 11:07:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|8
1722510460000|2024-08-01 11:07:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722510480000|2024-08-01 11:08:00|||||||||1
1722510490000|2024-08-01 11:08:10|16.26|16.1|16.27|16.11|16.27|16.11|16.24|16.08|0
1722510510000|2024-08-01 11:08:30|16.25|16.09|16.29|16.13|16.29|16.13|16.25|16.09|252
1722510530000|2024-08-01 11:08:50|||||||||27
1722510580000|2024-08-01 11:09:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1722510590000|2024-08-01 11:09:50|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|1
1722510600000|2024-08-01 11:10:00|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|2
1722510610000|2024-08-01 11:10:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722510620000|2024-08-01 11:10:20|||||||||1
1722510690000|2024-08-01 11:11:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1722510700000|2024-08-01 11:11:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1722510740000|2024-08-01 11:12:20|||||||||113
1722510820000|2024-08-01 11:13:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1722510860000|2024-08-01 11:14:20|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1722510890000|2024-08-01 11:14:50|||||||||4
1722510900000|2024-08-01 11:15:00|16.26|16.1|16.26|16.1|16.26|16.1|16.24|16.08|0
1722510910000|2024-08-01 11:15:10|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|5
1722510920000|2024-08-01 11:15:20|16.24|16.08|16.24|16.08|16.26|16.1|16.24|16.08|0
1722510930000|2024-08-01 11:15:30|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1722510940000|2024-08-01 11:15:40|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|0
1722510960000|2024-08-01 11:16:00|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|0
1722510970000|2024-08-01 11:16:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722510990000|2024-08-01 11:16:30|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|7
1722511040000|2024-08-01 11:17:20|16.24|16.08|16.24|16.08|16.26|16.1|16.24|16.08|0
1722511130000|2024-08-01 11:18:50|16.26|16.1|16.23|16.07|16.26|16.1|16.22|16.06|43
1722511140000|2024-08-01 11:19:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722511150000|2024-08-01 11:19:10|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|2
1722511160000|2024-08-01 11:19:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722511170000|2024-08-01 11:19:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722511190000|2024-08-01 11:19:50|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|5
1722511200000|2024-08-01 11:20:00|16.26|16.1|16.26|16.1|16.26|16.1|16.24|16.08|0
1722511210000|2024-08-01 11:20:10|16.24|16.08|16.24|16.08|16.26|16.1|16.24|16.08|0
1722511250000|2024-08-01 11:20:50|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1722511270000|2024-08-01 11:21:10|||||||||1
1722511310000|2024-08-01 11:21:50|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1722511340000|2024-08-01 11:22:20|16.26|16.1|16.24|16.08|16.27|16.11|16.24|16.08|0
1722511350000|2024-08-01 11:22:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1722511360000|2024-08-01 11:22:40|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|0
1722511370000|2024-08-01 11:22:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722511380000|2024-08-01 11:23:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|8
1722511430000|2024-08-01 11:23:50|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|0
1722511490000|2024-08-01 11:24:50|||||||||5
1722511520000|2024-08-01 11:25:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|7
1722511550000|2024-08-01 11:25:50|||||||||1
1722511600000|2024-08-01 11:26:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|34
1722511630000|2024-08-01 11:27:10|16.27|16.11|16.27|16.11|16.28|16.12|16.27|16.11|11
1722511640000|2024-08-01 11:27:20|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|1
1722511650000|2024-08-01 11:27:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|7
1722511760000|2024-08-01 11:29:20|||||||||1
1722511770000|2024-08-01 11:29:30|||||||||1
1722511790000|2024-08-01 11:29:50|||||||||3
1722511880000|2024-08-01 11:31:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|78
1722511910000|2024-08-01 11:31:50|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|26
1722511920000|2024-08-01 11:32:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722511940000|2024-08-01 11:32:20|||||||||2
1722512050000|2024-08-01 11:34:10|16.25|16.09|16.27|16.11|16.27|16.11|16.22|16.06|6
1722512060000|2024-08-01 11:34:20|16.24|16.08|16.25|16.09|16.25|16.09|16.24|16.08|15
1722512070000|2024-08-01 11:34:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1722512090000|2024-08-01 11:34:50|||||||||5
1722512250000|2024-08-01 11:37:30|||||||||2
1722512260000|2024-08-01 11:37:40|||||||||39
1722512320000|2024-08-01 11:38:40|||||||||15
1722512360000|2024-08-01 11:39:20|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|28
1722512370000|2024-08-01 11:39:30|16.28|16.12|16.28|16.12|16.28|16.12|16.27|16.11|0
1722512380000|2024-08-01 11:39:40|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1722512390000|2024-08-01 11:39:50|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|5
1722512400000|2024-08-01 11:40:00|16.27|16.11|16.27|16.11|16.29|16.13|16.27|16.11|4
1722512410000|2024-08-01 11:40:10|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|25
1722512690000|2024-08-01 11:44:50|||||||||7
1722512700000|2024-08-01 11:45:00|||||||||10
1722512920000|2024-08-01 11:48:40|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|1
1722512960000|2024-08-01 11:49:20|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722512970000|2024-08-01 11:49:30|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1722512980000|2024-08-01 11:49:40|16.28|16.12|16.28|16.12|16.28|16.12|16.27|16.11|0
1722512990000|2024-08-01 11:49:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1722513000000|2024-08-01 11:50:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1722513060000|2024-08-01 11:51:00|||||||||1
1722513180000|2024-08-01 11:53:00|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|0
1722513190000|2024-08-01 11:53:10|16.29|16.13|16.32|16.16|16.32|16.16|16.29|16.13|0
1722513290000|2024-08-01 11:54:50|||||||||4
1722513300000|2024-08-01 11:55:00|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|4
1722513310000|2024-08-01 11:55:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722513330000|2024-08-01 11:55:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722513410000|2024-08-01 11:56:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|184
1722513420000|2024-08-01 11:57:00|||||||||8
1722513440000|2024-08-01 11:57:20|||||||||1
1722513460000|2024-08-01 11:57:40|||||||||16
1722513570000|2024-08-01 11:59:30|||||||||10
1722513590000|2024-08-01 11:59:50|||||||||6
1722513720000|2024-08-01 12:02:00|||||||||2
1722513750000|2024-08-01 12:02:30|||||||||1
1722513760000|2024-08-01 12:02:40|||||||||21
1722513770000|2024-08-01 12:02:50|||||||||3
1722513790000|2024-08-01 12:03:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|0
1722513800000|2024-08-01 12:03:20|||||||||34
1722513890000|2024-08-01 12:04:50|||||||||7
1722514040000|2024-08-01 12:07:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|18
1722514190000|2024-08-01 12:09:50|||||||||5
1722514210000|2024-08-01 12:10:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722514220000|2024-08-01 12:10:20|||||||||1
1722514230000|2024-08-01 12:10:30|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|1
1722514280000|2024-08-01 12:11:20|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|0
1722514310000|2024-08-01 12:11:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722514330000|2024-08-01 12:12:10|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|0
1722514340000|2024-08-01 12:12:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1722514350000|2024-08-01 12:12:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722514490000|2024-08-01 12:14:50|||||||||5
1722514500000|2024-08-01 12:15:00|16.31|16.15|16.29|16.13|16.32|16.16|16.29|16.13|0
1722514520000|2024-08-01 12:15:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1722514540000|2024-08-01 12:15:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722514560000|2024-08-01 12:16:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|23
1722514570000|2024-08-01 12:16:10|||||||||2
1722514600000|2024-08-01 12:16:40|||||||||3
1722514610000|2024-08-01 12:16:50|16.24|16.08|16.23|16.07|16.24|16.08|16.22|16.06|43
1722514620000|2024-08-01 12:17:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1722514630000|2024-08-01 12:17:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722514680000|2024-08-01 12:18:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722514690000|2024-08-01 12:18:10|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|0
1722514700000|2024-08-01 12:18:20|16.22|16.06|16.22|16.06|16.22|16.06|16.21|16.05|22
1722514710000|2024-08-01 12:18:30|||||||||1
1722514720000|2024-08-01 12:18:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|10
1722514730000|2024-08-01 12:18:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722514750000|2024-08-01 12:19:10|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|9
1722514760000|2024-08-01 12:19:20|16.21|16.05|16.21|16.05|16.22|16.06|16.19|16.03|9
1722514770000|2024-08-01 12:19:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722514790000|2024-08-01 12:19:50|||||||||7
1722514860000|2024-08-01 12:21:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|3
1722514890000|2024-08-01 12:21:30|16.17|16.01|16.17|16.01|16.18|16.02|16.17|16.01|22
1722514930000|2024-08-01 12:22:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1722514960000|2024-08-01 12:22:40|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|101
1722514980000|2024-08-01 12:23:00|||||||||2
1722514990000|2024-08-01 12:23:10|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|0
1722515040000|2024-08-01 12:24:00|16.18|16.02|16.18|16.02|16.19|16.03|16.18|16.02|0
1722515050000|2024-08-01 12:24:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722515080000|2024-08-01 12:24:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722515090000|2024-08-01 12:24:50|||||||||8
1722515100000|2024-08-01 12:25:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722515130000|2024-08-01 12:25:30|16.22|16.06|16.19|16.03|16.22|16.06|16.19|16.03|43
1722515150000|2024-08-01 12:25:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722515160000|2024-08-01 12:26:00|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1722515210000|2024-08-01 12:26:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722515220000|2024-08-01 12:27:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|1
1722515260000|2024-08-01 12:27:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1722515280000|2024-08-01 12:28:00|||||||||2
1722515290000|2024-08-01 12:28:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722515300000|2024-08-01 12:28:20|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1722515370000|2024-08-01 12:29:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|4
1722515380000|2024-08-01 12:29:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722515390000|2024-08-01 12:29:50|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|13
1722515400000|2024-08-01 12:30:00|16.19|16.03|16.17|16.01|16.22|16.06|16.17|16.01|61
1722515410000|2024-08-01 12:30:10|16.16|16|16.14|15.98|16.18|16.02|16.14|15.98|81
1722515420000|2024-08-01 12:30:20|||||||||16
1722515430000|2024-08-01 12:30:30|16.16|16|16.16|16|16.17|16.01|16.14|15.98|23
1722515440000|2024-08-01 12:30:40|16.17|16.01|16.17|16.01|16.17|16.01|16.16|16|0
1722515450000|2024-08-01 12:30:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|10
1722515460000|2024-08-01 12:31:00|16.16|16|16.14|15.98|16.16|16|16.13|15.97|114
1722515470000|2024-08-01 12:31:10|16.13|15.97|16.09|15.93|16.14|15.98|16.09|15.93|60
1722515480000|2024-08-01 12:31:20|||||||||1
1722515500000|2024-08-01 12:31:40|||||||||1
1722515560000|2024-08-01 12:32:40|16.12|15.96|16.14|15.98|16.14|15.98|16.12|15.96|10
1722515590000|2024-08-01 12:33:10|||||||||4
1722515630000|2024-08-01 12:33:50|||||||||5
1722515680000|2024-08-01 12:34:40|||||||||1
1722515690000|2024-08-01 12:34:50|||||||||18
1722515700000|2024-08-01 12:35:00|||||||||8
1722515710000|2024-08-01 12:35:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1722515730000|2024-08-01 12:35:30|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1722515760000|2024-08-01 12:36:00|||||||||4
1722515780000|2024-08-01 12:36:20|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1722515810000|2024-08-01 12:36:50|16.18|16.02|16.18|16.02|16.18|16.02|16.17|16.01|0
1722515820000|2024-08-01 12:37:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722515830000|2024-08-01 12:37:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722515900000|2024-08-01 12:38:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1722515910000|2024-08-01 12:38:30|||||||||2
1722515940000|2024-08-01 12:39:00|16.18|16.02|16.18|16.02|16.18|16.02|16.17|16.01|0
1722515950000|2024-08-01 12:39:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722515970000|2024-08-01 12:39:30|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|0
1722515980000|2024-08-01 12:39:40|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|0
1722515990000|2024-08-01 12:39:50|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|4
1722516050000|2024-08-01 12:40:50|||||||||20
1722516060000|2024-08-01 12:41:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|10
1722516080000|2024-08-01 12:41:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|11
1722516090000|2024-08-01 12:41:30|||||||||1
1722516290000|2024-08-01 12:44:50|||||||||34
1722516300000|2024-08-01 12:45:00|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|9
1722516320000|2024-08-01 12:45:20|||||||||2
1722516330000|2024-08-01 12:45:30|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|6
1722516340000|2024-08-01 12:45:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|9
1722516390000|2024-08-01 12:46:30|||||||||10
1722516470000|2024-08-01 12:47:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|11
1722516480000|2024-08-01 12:48:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1722516490000|2024-08-01 12:48:10|||||||||2
1722516540000|2024-08-01 12:49:00|||||||||1
1722516570000|2024-08-01 12:49:30|||||||||1
1722516590000|2024-08-01 12:49:50|||||||||3
1722516600000|2024-08-01 12:50:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|5
1722516610000|2024-08-01 12:50:10|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|4
1722516620000|2024-08-01 12:50:20|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|6
1722516660000|2024-08-01 12:51:00|||||||||1
1722516710000|2024-08-01 12:51:50|||||||||10
1722516760000|2024-08-01 12:52:40|||||||||3
1722516790000|2024-08-01 12:53:10|||||||||2
1722516890000|2024-08-01 12:54:50|||||||||4
1722517050000|2024-08-01 12:57:30|||||||||1
1722517100000|2024-08-01 12:58:20|||||||||1
1722517190000|2024-08-01 12:59:50|||||||||4
1722517240000|2024-08-01 13:00:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|5
1722517250000|2024-08-01 13:00:50|||||||||2
1722517490000|2024-08-01 13:04:50|||||||||2
1722517530000|2024-08-01 13:05:30|||||||||7
1722517560000|2024-08-01 13:06:00|||||||||3
1722517580000|2024-08-01 13:06:20|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|108
1722517590000|2024-08-01 13:06:30|||||||||3
1722517630000|2024-08-01 13:07:10|||||||||27
1722517640000|2024-08-01 13:07:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|3
1722517690000|2024-08-01 13:08:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|14
1722517700000|2024-08-01 13:08:20|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1722517730000|2024-08-01 13:08:50|||||||||2
1722517790000|2024-08-01 13:09:50|||||||||2
1722517810000|2024-08-01 13:10:10|||||||||5
1722517830000|2024-08-01 13:10:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1722517840000|2024-08-01 13:10:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1722517850000|2024-08-01 13:10:50|||||||||1
1722517860000|2024-08-01 13:11:00|16.19|16.03|16.19|16.03|16.22|16.06|16.19|16.03|46
1722517870000|2024-08-01 13:11:10|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|8
1722517890000|2024-08-01 13:11:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|39
1722517900000|2024-08-01 13:11:40|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|5
1722517910000|2024-08-01 13:11:50|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|0
1722517940000|2024-08-01 13:12:20|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|1
1722517950000|2024-08-01 13:12:30|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|2
1722517960000|2024-08-01 13:12:40|16.22|16.06|16.19|16.03|16.22|16.06|16.19|16.03|0
1722517970000|2024-08-01 13:12:50|||||||||1
1722518000000|2024-08-01 13:13:20|||||||||1
1722518060000|2024-08-01 13:14:20|||||||||1
1722518090000|2024-08-01 13:14:50|||||||||3
1722518110000|2024-08-01 13:15:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1722518130000|2024-08-01 13:15:30|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|19
1722518160000|2024-08-01 13:16:00|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|15
1722518180000|2024-08-01 13:16:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|3
1722518190000|2024-08-01 13:16:30|||||||||5
1722518220000|2024-08-01 13:17:00|||||||||6
1722518230000|2024-08-01 13:17:10|||||||||7
1722518240000|2024-08-01 13:17:20|||||||||19
1722518320000|2024-08-01 13:18:40|||||||||2
1722518330000|2024-08-01 13:18:50|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|5
1722518400000|2024-08-01 13:20:00|||||||||3
1722518450000|2024-08-01 13:20:50|||||||||1
1722518460000|2024-08-01 13:21:00|||||||||1
1722518480000|2024-08-01 13:21:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|18
1722518490000|2024-08-01 13:21:30|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|18
1722518500000|2024-08-01 13:21:40|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|28
1722518510000|2024-08-01 13:21:50|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1722518520000|2024-08-01 13:22:00|16.26|16.1|16.27|16.11|16.27|16.11|16.24|16.08|0
1722518540000|2024-08-01 13:22:20|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1722518550000|2024-08-01 13:22:30|16.26|16.1|16.27|16.11|16.27|16.11|16.24|16.08|1
1722518560000|2024-08-01 13:22:40|||||||||2
1722518650000|2024-08-01 13:24:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722518660000|2024-08-01 13:24:20|16.28|16.12|16.28|16.12|16.28|16.12|16.27|16.11|7
1722518680000|2024-08-01 13:24:40|16.29|16.13|16.29|16.13|16.29|16.13|16.28|16.12|2
1722518690000|2024-08-01 13:24:50|||||||||1
1722518700000|2024-08-01 13:25:00|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|1
1722518710000|2024-08-01 13:25:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1722518810000|2024-08-01 13:26:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|2
1722518820000|2024-08-01 13:27:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|8
1722518850000|2024-08-01 13:27:30|||||||||2
1722518860000|2024-08-01 13:27:40|||||||||9
1722518920000|2024-08-01 13:28:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|5
1722518930000|2024-08-01 13:28:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1722518950000|2024-08-01 13:29:10|||||||||6
1722518960000|2024-08-01 13:29:20|||||||||2
1722518970000|2024-08-01 13:29:30|||||||||1
1722518980000|2024-08-01 13:29:40|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|99
1722518990000|2024-08-01 13:29:50|||||||||5
1722519000000|2024-08-01 13:30:00|||||||||40
1722519010000|2024-08-01 13:30:10|||||||||15
1722519020000|2024-08-01 13:30:20|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|32
1722519030000|2024-08-01 13:30:30|||||||||23
1722519040000|2024-08-01 13:30:40|||||||||3
1722519050000|2024-08-01 13:30:50|||||||||20
1722519060000|2024-08-01 13:31:00|||||||||13
1722519070000|2024-08-01 13:31:10|||||||||12
1722519080000|2024-08-01 13:31:20|||||||||4
1722519090000|2024-08-01 13:31:30|||||||||50
1722519100000|2024-08-01 13:31:40|||||||||18
1722519110000|2024-08-01 13:31:50|16.22|16.06|16.19|16.03|16.22|16.06|16.19|16.03|25
1722519120000|2024-08-01 13:32:00|||||||||10
1722519130000|2024-08-01 13:32:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|25
1722519140000|2024-08-01 13:32:20|||||||||6
1722519150000|2024-08-01 13:32:30|||||||||6
1722519160000|2024-08-01 13:32:40|||||||||5
1722519170000|2024-08-01 13:32:50|||||||||14
1722519180000|2024-08-01 13:33:00|||||||||4
1722519190000|2024-08-01 13:33:10|||||||||6
1722519200000|2024-08-01 13:33:20|||||||||8
1722519210000|2024-08-01 13:33:30|||||||||10
1722519220000|2024-08-01 13:33:40|||||||||3
1722519230000|2024-08-01 13:33:50|||||||||11
1722519240000|2024-08-01 13:34:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|55
1722519260000|2024-08-01 13:34:20|||||||||3
1722519270000|2024-08-01 13:34:30|||||||||19
1722519300000|2024-08-01 13:35:00|||||||||6
1722519310000|2024-08-01 13:35:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|62
1722519320000|2024-08-01 13:35:20|||||||||10
1722519330000|2024-08-01 13:35:30|||||||||3
1722519340000|2024-08-01 13:35:40|||||||||8
1722519350000|2024-08-01 13:35:50|||||||||19
1722519360000|2024-08-01 13:36:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|74
1722519370000|2024-08-01 13:36:10|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|47
1722519380000|2024-08-01 13:36:20|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|108
1722519400000|2024-08-01 13:36:40|||||||||5
1722519420000|2024-08-01 13:37:00|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|42
1722519430000|2024-08-01 13:37:10|||||||||16
1722519440000|2024-08-01 13:37:20|||||||||101
1722519480000|2024-08-01 13:38:00|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|124
1722519490000|2024-08-01 13:38:10|||||||||5
1722519500000|2024-08-01 13:38:20|||||||||3
1722519510000|2024-08-01 13:38:30|||||||||5
1722519520000|2024-08-01 13:38:40|16.14|15.98|16.17|16.01|16.17|16.01|16.14|15.98|43
1722519530000|2024-08-01 13:38:50|||||||||7
1722519540000|2024-08-01 13:39:00|||||||||69
1722519550000|2024-08-01 13:39:10|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|22
1722519560000|2024-08-01 13:39:20|||||||||1
1722519570000|2024-08-01 13:39:30|||||||||2
1722519580000|2024-08-01 13:39:40|||||||||2
1722519590000|2024-08-01 13:39:50|||||||||3
1722519600000|2024-08-01 13:40:00|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|15
1722519610000|2024-08-01 13:40:10|||||||||1
1722519620000|2024-08-01 13:40:20|||||||||1
1722519630000|2024-08-01 13:40:30|||||||||1
1722519640000|2024-08-01 13:40:40|||||||||25
1722519650000|2024-08-01 13:40:50|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|7
1722519670000|2024-08-01 13:41:10|||||||||1
1722519690000|2024-08-01 13:41:30|||||||||8
1722519710000|2024-08-01 13:41:50|||||||||4
1722519720000|2024-08-01 13:42:00|||||||||7
1722519730000|2024-08-01 13:42:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|12
1722519740000|2024-08-01 13:42:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1722519750000|2024-08-01 13:42:30|||||||||5
1722519760000|2024-08-01 13:42:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1722519770000|2024-08-01 13:42:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|5
1722519780000|2024-08-01 13:43:00|||||||||4
1722519790000|2024-08-01 13:43:10|||||||||2
1722519800000|2024-08-01 13:43:20|||||||||1
1722519810000|2024-08-01 13:43:30|||||||||2
1722519820000|2024-08-01 13:43:40|||||||||1
1722519830000|2024-08-01 13:43:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|9
1722519840000|2024-08-01 13:44:00|||||||||2
1722519850000|2024-08-01 13:44:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|12
1722519860000|2024-08-01 13:44:20|||||||||26
1722519870000|2024-08-01 13:44:30|||||||||32
1722519890000|2024-08-01 13:44:50|||||||||1
1722519910000|2024-08-01 13:45:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|59
1722519920000|2024-08-01 13:45:20|||||||||5
1722519930000|2024-08-01 13:45:30|16.22|16.06|16.19|16.03|16.22|16.06|16.19|16.03|66
1722519940000|2024-08-01 13:45:40|16.2|16.04|16.22|16.06|16.22|16.06|16.2|16.04|0
1722519950000|2024-08-01 13:45:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1722519960000|2024-08-01 13:46:00|||||||||4
1722519970000|2024-08-01 13:46:10|||||||||12
1722519980000|2024-08-01 13:46:20|||||||||1
1722519990000|2024-08-01 13:46:30|||||||||3
1722520000000|2024-08-01 13:46:40|||||||||3
1722520010000|2024-08-01 13:46:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|21
1722520020000|2024-08-01 13:47:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|11
1722520030000|2024-08-01 13:47:10|||||||||4
1722520040000|2024-08-01 13:47:20|||||||||3
1722520050000|2024-08-01 13:47:30|||||||||1
1722520060000|2024-08-01 13:47:40|||||||||6
1722520070000|2024-08-01 13:47:50|||||||||23
1722520080000|2024-08-01 13:48:00|||||||||14
1722520090000|2024-08-01 13:48:10|||||||||13
1722520100000|2024-08-01 13:48:20|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|15
1722520110000|2024-08-01 13:48:30|16.28|16.12|16.27|16.11|16.29|16.13|16.27|16.11|14
1722520120000|2024-08-01 13:48:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|43
1722520130000|2024-08-01 13:48:50|||||||||9
1722520150000|2024-08-01 13:49:10|||||||||10
1722520160000|2024-08-01 13:49:20|||||||||1
1722520170000|2024-08-01 13:49:30|||||||||1
1722520180000|2024-08-01 13:49:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|55
1722520190000|2024-08-01 13:49:50|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|55
1722520200000|2024-08-01 13:50:00|16.24|16.08|16.29|16.13|16.29|16.13|16.24|16.08|4
1722520210000|2024-08-01 13:50:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|159
1722520220000|2024-08-01 13:50:20|||||||||9
1722520230000|2024-08-01 13:50:30|||||||||12
1722520240000|2024-08-01 13:50:40|||||||||6
1722520250000|2024-08-01 13:50:50|||||||||4
1722520260000|2024-08-01 13:51:00|||||||||7
1722520270000|2024-08-01 13:51:10|||||||||3
1722520280000|2024-08-01 13:51:20|||||||||53
1722520290000|2024-08-01 13:51:30|||||||||1
1722520300000|2024-08-01 13:51:40|||||||||6
1722520310000|2024-08-01 13:51:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|5
1722520320000|2024-08-01 13:52:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|34
1722520330000|2024-08-01 13:52:10|||||||||16
1722520340000|2024-08-01 13:52:20|16.4|16.24|16.37|16.21|16.4|16.24|16.37|16.21|33
1722520350000|2024-08-01 13:52:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|157
1722520360000|2024-08-01 13:52:40|||||||||1
1722520380000|2024-08-01 13:53:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|213
1722520390000|2024-08-01 13:53:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|7
1722520400000|2024-08-01 13:53:20|||||||||53
1722520410000|2024-08-01 13:53:30|||||||||1
1722520420000|2024-08-01 13:53:40|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|1
1722520430000|2024-08-01 13:53:50|||||||||4
1722520440000|2024-08-01 13:54:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|4
1722520450000|2024-08-01 13:54:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|16
1722520460000|2024-08-01 13:54:20|||||||||2
1722520470000|2024-08-01 13:54:30|||||||||1
1722520480000|2024-08-01 13:54:40|16.29|16.13|16.29|16.13|16.29|16.13|16.27|16.11|20
1722520490000|2024-08-01 13:54:50|||||||||2
1722520500000|2024-08-01 13:55:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|31
1722520510000|2024-08-01 13:55:10|||||||||45
1722520520000|2024-08-01 13:55:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|101
1722520540000|2024-08-01 13:55:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|7
1722520550000|2024-08-01 13:55:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|10
1722520560000|2024-08-01 13:56:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1722520570000|2024-08-01 13:56:10|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|1
1722520580000|2024-08-01 13:56:20|||||||||9
1722520590000|2024-08-01 13:56:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|1
1722520600000|2024-08-01 13:56:40|16.22|16.06|16.22|16.06|16.24|16.08|16.22|16.06|2
1722520610000|2024-08-01 13:56:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|31
1722520620000|2024-08-01 13:57:00|||||||||93
1722520630000|2024-08-01 13:57:10|||||||||6
1722520650000|2024-08-01 13:57:30|||||||||7
1722520660000|2024-08-01 13:57:40|||||||||8
1722520670000|2024-08-01 13:57:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|49
1722520680000|2024-08-01 13:58:00|||||||||5
1722520690000|2024-08-01 13:58:10|||||||||65
1722520700000|2024-08-01 13:58:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|18
1722520710000|2024-08-01 13:58:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1722520720000|2024-08-01 13:58:40|||||||||1
1722520730000|2024-08-01 13:58:50|16.27|16.11|16.27|16.11|16.29|16.13|16.27|16.11|25
1722520740000|2024-08-01 13:59:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1722520750000|2024-08-01 13:59:10|||||||||1
1722520760000|2024-08-01 13:59:20|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|20
1722520770000|2024-08-01 13:59:30|16.28|16.12|16.27|16.11|16.29|16.13|16.27|16.11|4
1722520780000|2024-08-01 13:59:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1722520790000|2024-08-01 13:59:50|16.27|16.11|16.27|16.11|16.27|16.11|16.24|16.08|45
1722520800000|2024-08-01 14:00:00|16.28|16.12|16.28|16.12|16.28|16.12|16.24|16.08|45
1722520810000|2024-08-01 14:00:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|31
1722520820000|2024-08-01 14:00:20|16.27|16.11|16.27|16.11|16.29|16.13|16.27|16.11|91
1722520830000|2024-08-01 14:00:30|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|32
1722520840000|2024-08-01 14:00:40|||||||||310
1722520850000|2024-08-01 14:00:50|16.28|16.12|16.24|16.08|16.29|16.13|16.24|16.08|71
1722520860000|2024-08-01 14:01:00|||||||||3
1722520870000|2024-08-01 14:01:10|||||||||7
1722520880000|2024-08-01 14:01:20|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|156
1722520890000|2024-08-01 14:01:30|||||||||2
1722520900000|2024-08-01 14:01:40|||||||||2
1722520910000|2024-08-01 14:01:50|16.23|16.07|16.24|16.08|16.24|16.08|16.19|16.03|75
1722520920000|2024-08-01 14:02:00|||||||||19
1722520930000|2024-08-01 14:02:10|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|0
1722520940000|2024-08-01 14:02:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|98
1722520950000|2024-08-01 14:02:30|||||||||34
1722520960000|2024-08-01 14:02:40|16.18|16.02|16.14|15.98|16.18|16.02|16.14|15.98|52
1722520970000|2024-08-01 14:02:50|||||||||141
1722520980000|2024-08-01 14:03:00|16.16|16|16.19|16.03|16.19|16.03|16.16|16|15
1722520990000|2024-08-01 14:03:10|16.17|16.01|16.14|15.98|16.19|16.03|16.14|15.98|32
1722521000000|2024-08-01 14:03:20|||||||||1
1722521010000|2024-08-01 14:03:30|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|148
1722521030000|2024-08-01 14:03:50|16.21|16.05|16.22|16.06|16.24|16.08|16.21|16.05|35
1722521040000|2024-08-01 14:04:00|16.24|16.08|16.24|16.08|16.24|16.08|16.22|16.06|2
1722521060000|2024-08-01 14:04:20|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1722521070000|2024-08-01 14:04:30|16.23|16.07|16.24|16.08|16.24|16.08|16.22|16.06|2
1722521080000|2024-08-01 14:04:40|16.23|16.07|16.23|16.07|16.24|16.08|16.23|16.07|36
1722521090000|2024-08-01 14:04:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|21
1722521100000|2024-08-01 14:05:00|16.27|16.11|16.27|16.11|16.27|16.11|16.24|16.08|13
1722521120000|2024-08-01 14:05:20|||||||||2
1722521130000|2024-08-01 14:05:30|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|5
1722521140000|2024-08-01 14:05:40|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|1
1722521150000|2024-08-01 14:05:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|27
1722521160000|2024-08-01 14:06:00|||||||||7
1722521170000|2024-08-01 14:06:10|||||||||1
1722521180000|2024-08-01 14:06:20|||||||||21
1722521190000|2024-08-01 14:06:30|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|89
1722521200000|2024-08-01 14:06:40|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|1
1722521210000|2024-08-01 14:06:50|||||||||10
1722521220000|2024-08-01 14:07:00|||||||||11
1722521230000|2024-08-01 14:07:10|16.4|16.24|16.4|16.24|16.42|16.26|16.4|16.24|19
1722521240000|2024-08-01 14:07:20|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|79
1722521250000|2024-08-01 14:07:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|17
1722521260000|2024-08-01 14:07:40|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|9
1722521280000|2024-08-01 14:08:00|||||||||6
1722521290000|2024-08-01 14:08:10|||||||||23
1722521300000|2024-08-01 14:08:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|45
1722521310000|2024-08-01 14:08:30|||||||||3
1722521320000|2024-08-01 14:08:40|16.39|16.23|16.42|16.26|16.42|16.26|16.39|16.23|31
1722521330000|2024-08-01 14:08:50|||||||||19
1722521340000|2024-08-01 14:09:00|||||||||2
1722521350000|2024-08-01 14:09:10|||||||||1
1722521360000|2024-08-01 14:09:20|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|5
1722521370000|2024-08-01 14:09:30|16.47|16.31|16.47|16.31|16.47|16.31|16.42|16.26|19
1722521380000|2024-08-01 14:09:40|16.42|16.26|16.47|16.31|16.47|16.31|16.42|16.26|26
1722521390000|2024-08-01 14:09:50|16.42|16.26|16.47|16.31|16.47|16.31|16.42|16.26|15
1722521400000|2024-08-01 14:10:00|16.43|16.27|16.42|16.26|16.47|16.31|16.42|16.26|29
1722521410000|2024-08-01 14:10:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1722521420000|2024-08-01 14:10:20|16.47|16.31|16.47|16.31|16.47|16.31|16.42|16.26|10
1722521430000|2024-08-01 14:10:30|||||||||4
1722521440000|2024-08-01 14:10:40|||||||||8
1722521450000|2024-08-01 14:10:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|18
1722521460000|2024-08-01 14:11:00|16.5|16.34|16.52|16.36|16.52|16.36|16.47|16.31|68
1722521470000|2024-08-01 14:11:10|16.5|16.34|16.47|16.31|16.51|16.35|16.47|16.31|40
1722521480000|2024-08-01 14:11:20|16.5|16.34|16.47|16.31|16.52|16.36|16.47|16.31|45
1722521490000|2024-08-01 14:11:30|||||||||3
1722521520000|2024-08-01 14:12:00|||||||||4
1722521530000|2024-08-01 14:12:10|16.42|16.26|16.47|16.31|16.47|16.31|16.42|16.26|18
1722521540000|2024-08-01 14:12:20|16.42|16.26|16.45|16.29|16.47|16.31|16.42|16.26|35
1722521550000|2024-08-01 14:12:30|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|17
1722521560000|2024-08-01 14:12:40|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|64
1722521570000|2024-08-01 14:12:50|16.46|16.3|16.46|16.3|16.47|16.31|16.42|16.26|22
1722521580000|2024-08-01 14:13:00|16.45|16.29|16.42|16.26|16.47|16.31|16.42|16.26|113
1722521590000|2024-08-01 14:13:10|||||||||2
1722521610000|2024-08-01 14:13:30|16.39|16.23|16.42|16.26|16.42|16.26|16.39|16.23|10
1722521630000|2024-08-01 14:13:50|||||||||1
1722521640000|2024-08-01 14:14:00|||||||||14
1722521650000|2024-08-01 14:14:10|||||||||4
1722521660000|2024-08-01 14:14:20|||||||||10
1722521670000|2024-08-01 14:14:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|128
1722521680000|2024-08-01 14:14:40|||||||||5
1722521690000|2024-08-01 14:14:50|||||||||3
1722521700000|2024-08-01 14:15:00|||||||||6
1722521710000|2024-08-01 14:15:10|16.5|16.34|16.5|16.34|16.52|16.36|16.5|16.34|146
1722521720000|2024-08-01 14:15:20|16.52|16.36|16.52|16.36|16.52|16.36|16.5|16.34|11
1722521730000|2024-08-01 14:15:30|16.5|16.34|16.5|16.34|16.52|16.36|16.5|16.34|6
1722521740000|2024-08-01 14:15:40|16.47|16.31|16.52|16.36|16.52|16.36|16.47|16.31|60
1722521750000|2024-08-01 14:15:50|||||||||8
1722521760000|2024-08-01 14:16:00|||||||||7
1722521770000|2024-08-01 14:16:10|||||||||16
1722521780000|2024-08-01 14:16:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|16
1722521790000|2024-08-01 14:16:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|10
1722521800000|2024-08-01 14:16:40|||||||||6
1722521810000|2024-08-01 14:16:50|||||||||4
1722521820000|2024-08-01 14:17:00|||||||||38
1722521830000|2024-08-01 14:17:10|||||||||5
1722521840000|2024-08-01 14:17:20|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|296
1722521850000|2024-08-01 14:17:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|9
1722521860000|2024-08-01 14:17:40|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|102
1722521870000|2024-08-01 14:17:50|16.52|16.36|16.52|16.36|16.55|16.39|16.52|16.36|103
1722521880000|2024-08-01 14:18:00|||||||||7
1722521890000|2024-08-01 14:18:10|||||||||2
1722521900000|2024-08-01 14:18:20|16.55|16.39|16.57|16.41|16.57|16.41|16.55|16.39|38
1722521910000|2024-08-01 14:18:30|||||||||6
1722521920000|2024-08-01 14:18:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|7
1722521930000|2024-08-01 14:18:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|13
1722521940000|2024-08-01 14:19:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|107
1722521950000|2024-08-01 14:19:10|16.57|16.41|16.6|16.44|16.6|16.44|16.57|16.41|37
1722521960000|2024-08-01 14:19:20|||||||||24
1722521970000|2024-08-01 14:19:30|16.57|16.41|16.57|16.41|16.58|16.42|16.57|16.41|29
1722521980000|2024-08-01 14:19:40|||||||||4
1722521990000|2024-08-01 14:19:50|||||||||8
1722522000000|2024-08-01 14:20:00|16.56|16.4|16.57|16.41|16.57|16.41|16.55|16.39|16
1722522010000|2024-08-01 14:20:10|||||||||4
1722522020000|2024-08-01 14:20:20|||||||||9
1722522030000|2024-08-01 14:20:30|||||||||5
1722522040000|2024-08-01 14:20:40|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|60
1722522050000|2024-08-01 14:20:50|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|139
1722522060000|2024-08-01 14:21:00|16.6|16.44|16.6|16.44|16.6|16.44|16.57|16.41|14
1722522070000|2024-08-01 14:21:10|||||||||30
1722522080000|2024-08-01 14:21:20|||||||||1
1722522090000|2024-08-01 14:21:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|124
1722522100000|2024-08-01 14:21:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|28
1722522110000|2024-08-01 14:21:50|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|45
1722522120000|2024-08-01 14:22:00|||||||||2
1722522130000|2024-08-01 14:22:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|26
1722522140000|2024-08-01 14:22:20|||||||||20
1722522150000|2024-08-01 14:22:30|||||||||119
1722522160000|2024-08-01 14:22:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|25
1722522170000|2024-08-01 14:22:50|||||||||5
1722522180000|2024-08-01 14:23:00|||||||||7
1722522190000|2024-08-01 14:23:10|||||||||16
1722522200000|2024-08-01 14:23:20|||||||||3
1722522210000|2024-08-01 14:23:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|191
1722522220000|2024-08-01 14:23:40|||||||||62
1722522230000|2024-08-01 14:23:50|||||||||37
1722522240000|2024-08-01 14:24:00|16.7|16.54|16.65|16.49|16.7|16.54|16.65|16.49|254
1722522250000|2024-08-01 14:24:10|||||||||10
1722522260000|2024-08-01 14:24:20|||||||||3
1722522270000|2024-08-01 14:24:30|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|21
1722522280000|2024-08-01 14:24:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|29
1722522290000|2024-08-01 14:24:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|14
1722522300000|2024-08-01 14:25:00|||||||||13
1722522310000|2024-08-01 14:25:10|||||||||41
1722522320000|2024-08-01 14:25:20|||||||||11
1722522330000|2024-08-01 14:25:30|||||||||6
1722522340000|2024-08-01 14:25:40|||||||||9
1722522350000|2024-08-01 14:25:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|48
1722522360000|2024-08-01 14:26:00|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|98
1722522370000|2024-08-01 14:26:10|||||||||5
1722522380000|2024-08-01 14:26:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|18
1722522390000|2024-08-01 14:26:30|||||||||15
1722522400000|2024-08-01 14:26:40|||||||||26
1722522410000|2024-08-01 14:26:50|||||||||10
1722522420000|2024-08-01 14:27:00|||||||||16
1722522430000|2024-08-01 14:27:10|||||||||111
1722522440000|2024-08-01 14:27:20|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|14
1722522450000|2024-08-01 14:27:30|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|16
1722522460000|2024-08-01 14:27:40|16.61|16.45|16.62|16.46|16.65|16.49|16.6|16.44|38
1722522470000|2024-08-01 14:27:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|27
1722522480000|2024-08-01 14:28:00|||||||||5
1722522490000|2024-08-01 14:28:10|||||||||8
1722522500000|2024-08-01 14:28:20|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|36
1722522510000|2024-08-01 14:28:30|||||||||7
1722522520000|2024-08-01 14:28:40|||||||||9
1722522530000|2024-08-01 14:28:50|||||||||24
1722522540000|2024-08-01 14:29:00|||||||||12
1722522550000|2024-08-01 14:29:10|16.67|16.51|16.7|16.54|16.7|16.54|16.67|16.51|42
1722522560000|2024-08-01 14:29:20|||||||||5
1722522570000|2024-08-01 14:29:30|||||||||9
1722522580000|2024-08-01 14:29:40|||||||||16
1722522590000|2024-08-01 14:29:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|133
1722522600000|2024-08-01 14:30:00|16.7|16.54|16.7|16.54|16.72|16.56|16.7|16.54|46
1722522610000|2024-08-01 14:30:10|||||||||11
1722522620000|2024-08-01 14:30:20|||||||||2
1722522630000|2024-08-01 14:30:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|117
1722522640000|2024-08-01 14:30:40|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|4
1722522650000|2024-08-01 14:30:50|||||||||2
1722522660000|2024-08-01 14:31:00|16.67|16.51|16.7|16.54|16.7|16.54|16.65|16.49|65
1722522670000|2024-08-01 14:31:10|||||||||2
1722522680000|2024-08-01 14:31:20|||||||||1
1722522690000|2024-08-01 14:31:30|||||||||15
1722522700000|2024-08-01 14:31:40|||||||||4
1722522710000|2024-08-01 14:31:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|34
1722522720000|2024-08-01 14:32:00|16.72|16.56|16.75|16.59|16.75|16.59|16.72|16.56|12
1722522730000|2024-08-01 14:32:10|||||||||7
1722522740000|2024-08-01 14:32:20|||||||||2
1722522750000|2024-08-01 14:32:30|16.77|16.61|16.8|16.64|16.8|16.64|16.75|16.59|121
1722522760000|2024-08-01 14:32:40|||||||||45
1722522770000|2024-08-01 14:32:50|||||||||12
1722522780000|2024-08-01 14:33:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|0
1722522790000|2024-08-01 14:33:10|16.78|16.62|16.8|16.64|16.8|16.64|16.78|16.62|3
1722522800000|2024-08-01 14:33:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|45
1722522810000|2024-08-01 14:33:30|||||||||12
1722522820000|2024-08-01 14:33:40|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|543
1722522830000|2024-08-01 14:33:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|25
1722522840000|2024-08-01 14:34:00|16.77|16.61|16.8|16.64|16.8|16.64|16.77|16.61|0
1722522850000|2024-08-01 14:34:10|16.77|16.61|16.77|16.61|16.8|16.64|16.77|16.61|128
1722522860000|2024-08-01 14:34:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|20
1722522870000|2024-08-01 14:34:30|||||||||2
1722522880000|2024-08-01 14:34:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|60
1722522890000|2024-08-01 14:34:50|16.75|16.59|16.7|16.54|16.75|16.59|16.7|16.54|10
1722522900000|2024-08-01 14:35:00|16.72|16.56|16.75|16.59|16.75|16.59|16.72|16.56|54
1722522910000|2024-08-01 14:35:10|||||||||7
1722522920000|2024-08-01 14:35:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|112
1722522930000|2024-08-01 14:35:30|||||||||27
1722522940000|2024-08-01 14:35:40|||||||||2
1722522950000|2024-08-01 14:35:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|4
1722522960000|2024-08-01 14:36:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|28
1722522970000|2024-08-01 14:36:10|||||||||190
1722522980000|2024-08-01 14:36:20|||||||||3
1722522990000|2024-08-01 14:36:30|16.85|16.69|16.82|16.66|16.85|16.69|16.82|16.66|1
1722523000000|2024-08-01 14:36:40|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|21
1722523010000|2024-08-01 14:36:50|||||||||16
1722523020000|2024-08-01 14:37:00|||||||||13
1722523030000|2024-08-01 14:37:10|16.85|16.69|16.85|16.69|16.87|16.71|16.85|16.69|318
1722523040000|2024-08-01 14:37:20|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|7
1722523050000|2024-08-01 14:37:30|16.87|16.71|16.87|16.71|16.87|16.71|16.85|16.69|109
1722523060000|2024-08-01 14:37:40|||||||||2
1722523080000|2024-08-01 14:38:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|89
1722523090000|2024-08-01 14:38:10|16.82|16.66|16.82|16.66|16.85|16.69|16.82|16.66|2
1722523100000|2024-08-01 14:38:20|16.83|16.67|16.8|16.64|16.85|16.69|16.8|16.64|41
1722523110000|2024-08-01 14:38:30|16.77|16.61|16.77|16.61|16.77|16.61|16.75|16.59|34
1722523120000|2024-08-01 14:38:40|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|17
1722523130000|2024-08-01 14:38:50|16.77|16.61|16.75|16.59|16.78|16.62|16.75|16.59|17
1722523140000|2024-08-01 14:39:00|16.77|16.61|16.77|16.61|16.77|16.61|16.75|16.59|15
1722523150000|2024-08-01 14:39:10|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|20
1722523160000|2024-08-01 14:39:20|16.75|16.59|16.77|16.61|16.8|16.64|16.75|16.59|159
1722523170000|2024-08-01 14:39:30|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|5
1722523180000|2024-08-01 14:39:40|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|22
1722523190000|2024-08-01 14:39:50|||||||||6
1722523200000|2024-08-01 14:40:00|||||||||5
1722523210000|2024-08-01 14:40:10|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|56
1722523220000|2024-08-01 14:40:20|16.8|16.64|16.85|16.69|16.85|16.69|16.8|16.64|45
1722523230000|2024-08-01 14:40:30|||||||||14
1722523240000|2024-08-01 14:40:40|16.87|16.71|16.9|16.74|16.9|16.74|16.87|16.71|107
1722523250000|2024-08-01 14:40:50|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|104
1722523260000|2024-08-01 14:41:00|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|8
1722523270000|2024-08-01 14:41:10|||||||||14
1722523280000|2024-08-01 14:41:20|16.87|16.71|16.87|16.71|16.87|16.71|16.85|16.69|62
1722523290000|2024-08-01 14:41:30|16.9|16.74|16.9|16.74|16.9|16.74|16.87|16.71|2
1722523300000|2024-08-01 14:41:40|||||||||31
1722523310000|2024-08-01 14:41:50|16.87|16.71|16.9|16.74|16.9|16.74|16.87|16.71|17
1722523320000|2024-08-01 14:42:00|16.87|16.71|16.9|16.74|16.9|16.74|16.87|16.71|17
1722523330000|2024-08-01 14:42:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|193
1722523340000|2024-08-01 14:42:20|||||||||1
1722523350000|2024-08-01 14:42:30|||||||||1
1722523360000|2024-08-01 14:42:40|16.95|16.79|16.95|16.79|16.95|16.79|16.92|16.76|0
1722523370000|2024-08-01 14:42:50|16.92|16.76|16.92|16.76|16.95|16.79|16.92|16.76|109
1722523380000|2024-08-01 14:43:00|16.95|16.79|16.97|16.81|16.97|16.81|16.92|16.76|60
1722523400000|2024-08-01 14:43:20|||||||||7
1722523410000|2024-08-01 14:43:30|||||||||2
1722523420000|2024-08-01 14:43:40|||||||||3
1722523430000|2024-08-01 14:43:50|||||||||6
1722523440000|2024-08-01 14:44:00|||||||||30
1722523450000|2024-08-01 14:44:10|||||||||4
1722523460000|2024-08-01 14:44:20|16.95|16.79|16.95|16.79|16.97|16.81|16.95|16.79|176
1722523470000|2024-08-01 14:44:30|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|30
1722523480000|2024-08-01 14:44:40|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|7
1722523490000|2024-08-01 14:44:50|||||||||3
1722523500000|2024-08-01 14:45:00|||||||||1
1722523510000|2024-08-01 14:45:10|||||||||3
1722523520000|2024-08-01 14:45:20|||||||||90
1722523530000|2024-08-01 14:45:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|18
1722523540000|2024-08-01 14:45:40|17|16.84|17.02|16.86|17.02|16.86|17|16.84|26
1722523550000|2024-08-01 14:45:50|||||||||5
1722523560000|2024-08-01 14:46:00|17|16.84|17.02|16.86|17.02|16.86|16.97|16.81|77
1722523570000|2024-08-01 14:46:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|15
1722523580000|2024-08-01 14:46:20|17|16.84|17.02|16.86|17.02|16.86|16.98|16.82|23
1722523590000|2024-08-01 14:46:30|17|16.84|17.02|16.86|17.02|16.86|17|16.84|39
1722523600000|2024-08-01 14:46:40|||||||||6
1722523610000|2024-08-01 14:46:50|||||||||3
1722523620000|2024-08-01 14:47:00|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|31
1722523630000|2024-08-01 14:47:10|||||||||1
1722523640000|2024-08-01 14:47:20|17.05|16.89|17.05|16.89|17.07|16.91|17.02|16.86|71
1722523650000|2024-08-01 14:47:30|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|8
1722523660000|2024-08-01 14:47:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|4
1722523670000|2024-08-01 14:47:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|83
1722523680000|2024-08-01 14:48:00|||||||||7
1722523690000|2024-08-01 14:48:10|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|13
1722523700000|2024-08-01 14:48:20|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|14
1722523710000|2024-08-01 14:48:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|51
1722523730000|2024-08-01 14:48:50|||||||||27
1722523740000|2024-08-01 14:49:00|17.12|16.96|17.11|16.95|17.12|16.96|17.1|16.94|24
1722523750000|2024-08-01 14:49:10|17.1|16.94|17.15|16.99|17.15|16.99|17.1|16.94|80
1722523760000|2024-08-01 14:49:20|||||||||1
1722523770000|2024-08-01 14:49:30|17.12|16.96|17.15|16.99|17.15|16.99|17.1|16.94|168
1722523780000|2024-08-01 14:49:40|||||||||8
1722523790000|2024-08-01 14:49:50|17.16|17|17.15|16.99|17.2|17.04|17.15|16.99|67
1722523800000|2024-08-01 14:50:00|17.16|17|17.15|16.99|17.2|17.04|17.15|16.99|146
1722523810000|2024-08-01 14:50:10|17.12|16.96|17.12|16.96|17.12|16.96|17.1|16.94|10
1722523820000|2024-08-01 14:50:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|57
1722523830000|2024-08-01 14:50:30|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|87
1722523840000|2024-08-01 14:50:40|17.06|16.9|17.07|16.91|17.07|16.91|17.05|16.89|71
1722523850000|2024-08-01 14:50:50|17.05|16.89|17.02|16.86|17.05|16.89|17.02|16.86|50
1722523860000|2024-08-01 14:51:00|||||||||1
1722523870000|2024-08-01 14:51:10|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|90
1722523890000|2024-08-01 14:51:30|||||||||1
1722523900000|2024-08-01 14:51:40|||||||||4
1722523910000|2024-08-01 14:51:50|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|54
1722523920000|2024-08-01 14:52:00|17.05|16.89|17.07|16.91|17.07|16.91|17.02|16.86|63
1722523930000|2024-08-01 14:52:10|||||||||33
1722523940000|2024-08-01 14:52:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|88
1722523950000|2024-08-01 14:52:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|23
1722523960000|2024-08-01 14:52:40|||||||||16
1722523970000|2024-08-01 14:52:50|17.02|16.86|17.05|16.89|17.05|16.89|17.02|16.86|84
1722523980000|2024-08-01 14:53:00|17.07|16.91|17.05|16.89|17.07|16.91|17.02|16.86|76
1722523990000|2024-08-01 14:53:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|38
1722524000000|2024-08-01 14:53:20|||||||||3
1722524010000|2024-08-01 14:53:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1722524020000|2024-08-01 14:53:40|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|76
1722524030000|2024-08-01 14:53:50|17.05|16.89|17.02|16.86|17.05|16.89|17.02|16.86|37
1722524040000|2024-08-01 14:54:00|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|168
1722524070000|2024-08-01 14:54:30|||||||||5
1722524080000|2024-08-01 14:54:40|||||||||4
1722524090000|2024-08-01 14:54:50|||||||||294
1722524100000|2024-08-01 14:55:00|||||||||21
1722524110000|2024-08-01 14:55:10|||||||||1
1722524120000|2024-08-01 14:55:20|||||||||207
1722524130000|2024-08-01 14:55:30|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|124
1722524140000|2024-08-01 14:55:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|207
1722524150000|2024-08-01 14:55:50|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|95
1722524160000|2024-08-01 14:56:00|||||||||4
1722524170000|2024-08-01 14:56:10|17.1|16.94|17.07|16.91|17.12|16.96|17.07|16.91|180
1722524180000|2024-08-01 14:56:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|28
1722524190000|2024-08-01 14:56:30|||||||||10
1722524200000|2024-08-01 14:56:40|17.02|16.86|17|16.84|17.02|16.86|17|16.84|219
1722524210000|2024-08-01 14:56:50|||||||||7
1722524220000|2024-08-01 14:57:00|16.97|16.81|16.95|16.79|17|16.84|16.95|16.79|23
1722524230000|2024-08-01 14:57:10|16.97|16.81|17|16.84|17|16.84|16.97|16.81|56
1722524240000|2024-08-01 14:57:20|||||||||2
1722524250000|2024-08-01 14:57:30|||||||||4
1722524260000|2024-08-01 14:57:40|||||||||73
1722524270000|2024-08-01 14:57:50|||||||||4
1722524280000|2024-08-01 14:58:00|17.02|16.86|17.03|16.87|17.05|16.89|17.02|16.86|121
1722524290000|2024-08-01 14:58:10|17.02|16.86|17.05|16.89|17.05|16.89|17.02|16.86|6
1722524300000|2024-08-01 14:58:20|17.02|16.86|17.05|16.89|17.05|16.89|17.02|16.86|2
1722524310000|2024-08-01 14:58:30|||||||||22
1722524320000|2024-08-01 14:58:40|17.02|16.86|17.05|16.89|17.05|16.89|17.02|16.86|4
1722524330000|2024-08-01 14:58:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|111
1722524340000|2024-08-01 14:59:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|258
1722524350000|2024-08-01 14:59:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|24
1722524360000|2024-08-01 14:59:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|178
1722524370000|2024-08-01 14:59:30|||||||||5
1722524380000|2024-08-01 14:59:40|||||||||8
1722524390000|2024-08-01 14:59:50|||||||||16
1722524400000|2024-08-01 15:00:00|||||||||8
1722524410000|2024-08-01 15:00:10|||||||||41
1722524420000|2024-08-01 15:00:20|||||||||4
1722524430000|2024-08-01 15:00:30|||||||||5
1722524440000|2024-08-01 15:00:40|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|39
1722524450000|2024-08-01 15:00:50|||||||||7
1722524460000|2024-08-01 15:01:00|||||||||206
1722524470000|2024-08-01 15:01:10|||||||||72
1722524480000|2024-08-01 15:01:20|17.2|17.04|17.2|17.04|17.2|17.04|17.17|17.01|29
1722524490000|2024-08-01 15:01:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|9
1722524500000|2024-08-01 15:01:40|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|131
1722524510000|2024-08-01 15:01:50|17.2|17.04|17.17|17.01|17.22|17.06|17.17|17.01|68
1722524520000|2024-08-01 15:02:00|||||||||4
1722524530000|2024-08-01 15:02:10|||||||||6
1722524540000|2024-08-01 15:02:20|17.2|17.04|17.22|17.06|17.22|17.06|17.17|17.01|12
1722524550000|2024-08-01 15:02:30|17.2|17.04|17.2|17.04|17.22|17.06|17.2|17.04|114
1722524560000|2024-08-01 15:02:40|17.21|17.05|17.17|17.01|17.22|17.06|17.17|17.01|8
1722524570000|2024-08-01 15:02:50|||||||||81
1722524580000|2024-08-01 15:03:00|17.22|17.06|17.22|17.06|17.22|17.06|17.2|17.04|38
1722524590000|2024-08-01 15:03:10|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|4
1722524600000|2024-08-01 15:03:20|||||||||6
1722524610000|2024-08-01 15:03:30|17.25|17.09|17.22|17.06|17.25|17.09|17.22|17.06|142
1722524620000|2024-08-01 15:03:40|17.25|17.09|17.25|17.09|17.25|17.09|17.22|17.06|195
1722524630000|2024-08-01 15:03:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|106
1722524640000|2024-08-01 15:04:00|17.2|17.04|17.25|17.09|17.25|17.09|17.2|17.04|116
1722524650000|2024-08-01 15:04:10|||||||||7
1722524660000|2024-08-01 15:04:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|90
1722524670000|2024-08-01 15:04:30|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|11
1722524680000|2024-08-01 15:04:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|16
1722524690000|2024-08-01 15:04:50|17.27|17.11|17.27|17.11|17.3|17.14|17.27|17.11|62
1722524700000|2024-08-01 15:05:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|29
1722524710000|2024-08-01 15:05:10|||||||||13
1722524720000|2024-08-01 15:05:20|17.3|17.14|17.25|17.09|17.3|17.14|17.25|17.09|75
1722524730000|2024-08-01 15:05:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|47
1722524740000|2024-08-01 15:05:40|17.32|17.16|17.32|17.16|17.35|17.19|17.32|17.16|24
1722524750000|2024-08-01 15:05:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|122
1722524760000|2024-08-01 15:06:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|61
1722524770000|2024-08-01 15:06:10|17.27|17.11|17.32|17.16|17.32|17.16|17.27|17.11|169
1722524780000|2024-08-01 15:06:20|17.3|17.14|17.27|17.11|17.3|17.14|17.27|17.11|15
1722524790000|2024-08-01 15:06:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|17
1722524800000|2024-08-01 15:06:40|||||||||243
1722524810000|2024-08-01 15:06:50|||||||||80
1722524820000|2024-08-01 15:07:00|17.26|17.1|17.27|17.11|17.27|17.11|17.25|17.09|9
1722524830000|2024-08-01 15:07:10|||||||||5
1722524840000|2024-08-01 15:07:20|||||||||6
1722524850000|2024-08-01 15:07:30|||||||||4
1722524860000|2024-08-01 15:07:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|68
1722524870000|2024-08-01 15:07:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|16
1722524880000|2024-08-01 15:08:00|17.25|17.09|17.25|17.09|17.25|17.09|17.22|17.06|111
1722524890000|2024-08-01 15:08:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|48
1722524900000|2024-08-01 15:08:20|||||||||5
1722524910000|2024-08-01 15:08:30|||||||||7
1722524920000|2024-08-01 15:08:40|||||||||11
1722524930000|2024-08-01 15:08:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1722524940000|2024-08-01 15:09:00|||||||||6
1722524950000|2024-08-01 15:09:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|46
1722524960000|2024-08-01 15:09:20|||||||||5
1722524970000|2024-08-01 15:09:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|80
1722524980000|2024-08-01 15:09:40|||||||||131
1722524990000|2024-08-01 15:09:50|||||||||7
1722525000000|2024-08-01 15:10:00|17.27|17.11|17.22|17.06|17.27|17.11|17.2|17.04|265
1722525010000|2024-08-01 15:10:10|17.25|17.09|17.22|17.06|17.25|17.09|17.2|17.04|12
1722525020000|2024-08-01 15:10:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|3
1722525030000|2024-08-01 15:10:30|||||||||2
1722525040000|2024-08-01 15:10:40|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|11
1722525050000|2024-08-01 15:10:50|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|15
1722525060000|2024-08-01 15:11:00|||||||||1
1722525070000|2024-08-01 15:11:10|||||||||5
1722525080000|2024-08-01 15:11:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1722525090000|2024-08-01 15:11:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|7
1722525100000|2024-08-01 15:11:40|||||||||14
1722525110000|2024-08-01 15:11:50|||||||||2
1722525120000|2024-08-01 15:12:00|||||||||8
1722525130000|2024-08-01 15:12:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|164
1722525140000|2024-08-01 15:12:20|||||||||27
1722525150000|2024-08-01 15:12:30|||||||||1
1722525160000|2024-08-01 15:12:40|||||||||5
1722525170000|2024-08-01 15:12:50|||||||||1
1722525180000|2024-08-01 15:13:00|||||||||50
1722525190000|2024-08-01 15:13:10|||||||||3
1722525200000|2024-08-01 15:13:20|||||||||3
1722525220000|2024-08-01 15:13:40|||||||||27
1722525230000|2024-08-01 15:13:50|||||||||43
1722525240000|2024-08-01 15:14:00|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|323
1722525250000|2024-08-01 15:14:10|17.16|17|17.2|17.04|17.2|17.04|17.16|17|9
1722525260000|2024-08-01 15:14:20|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|3
1722525270000|2024-08-01 15:14:30|||||||||3
1722525280000|2024-08-01 15:14:40|||||||||2
1722525290000|2024-08-01 15:14:50|||||||||46
1722525300000|2024-08-01 15:15:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|158
1722525310000|2024-08-01 15:15:10|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|16
1722525320000|2024-08-01 15:15:20|||||||||40
1722525330000|2024-08-01 15:15:30|17.15|16.99|17.2|17.04|17.2|17.04|17.15|16.99|4
1722525340000|2024-08-01 15:15:40|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|6
1722525350000|2024-08-01 15:15:50|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|70
1722525360000|2024-08-01 15:16:00|||||||||28
1722525370000|2024-08-01 15:16:10|17.12|16.96|17.1|16.94|17.12|16.96|17.1|16.94|73
1722525380000|2024-08-01 15:16:20|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|127
1722525390000|2024-08-01 15:16:30|17.05|16.89|17.02|16.86|17.05|16.89|17.02|16.86|32
1722525400000|2024-08-01 15:16:40|17.05|16.89|17.05|16.89|17.07|16.91|17.02|16.86|109
1722525410000|2024-08-01 15:16:50|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|31
1722525420000|2024-08-01 15:17:00|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|25
1722525430000|2024-08-01 15:17:10|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|40
1722525440000|2024-08-01 15:17:20|17.02|16.86|17.05|16.89|17.05|16.89|17.02|16.86|140
1722525450000|2024-08-01 15:17:30|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|1
1722525460000|2024-08-01 15:17:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|72
1722525470000|2024-08-01 15:17:50|17|16.84|17|16.84|17.02|16.86|16.97|16.81|264
1722525480000|2024-08-01 15:18:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|2
1722525490000|2024-08-01 15:18:10|||||||||3
1722525500000|2024-08-01 15:18:20|||||||||47
1722525510000|2024-08-01 15:18:30|||||||||1
1722525520000|2024-08-01 15:18:40|||||||||2
1722525530000|2024-08-01 15:18:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|16
1722525540000|2024-08-01 15:19:00|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|17
1722525550000|2024-08-01 15:19:10|||||||||94
1722525560000|2024-08-01 15:19:20|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|106
1722525570000|2024-08-01 15:19:30|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|25
1722525590000|2024-08-01 15:19:50|||||||||9
1722525620000|2024-08-01 15:20:20|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|10
1722525630000|2024-08-01 15:20:30|17.05|16.89|17.05|16.89|17.07|16.91|17.05|16.89|50
1722525640000|2024-08-01 15:20:40|17.06|16.9|17.02|16.86|17.07|16.91|17.02|16.86|3
1722525650000|2024-08-01 15:20:50|||||||||51
1722525660000|2024-08-01 15:21:00|||||||||2
1722525670000|2024-08-01 15:21:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|33
1722525680000|2024-08-01 15:21:20|||||||||4
1722525690000|2024-08-01 15:21:30|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|88
1722525700000|2024-08-01 15:21:40|17.07|16.91|17.07|16.91|17.1|16.94|17.07|16.91|42
1722525710000|2024-08-01 15:21:50|||||||||9
1722525720000|2024-08-01 15:22:00|17.1|16.94|17.1|16.94|17.1|16.94|17.07|16.91|4
1722525730000|2024-08-01 15:22:10|||||||||3
1722525740000|2024-08-01 15:22:20|17.07|16.91|17.1|16.94|17.12|16.96|17.07|16.91|83
1722525750000|2024-08-01 15:22:30|17.07|16.91|17.12|16.96|17.12|16.96|17.07|16.91|20
1722525760000|2024-08-01 15:22:40|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|0
1722525770000|2024-08-01 15:22:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|45
1722525780000|2024-08-01 15:23:00|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|10
1722525790000|2024-08-01 15:23:10|17.17|17.01|17.17|17.01|17.19|17.03|17.15|16.99|35
1722525800000|2024-08-01 15:23:20|17.16|17|17.17|17.01|17.17|17.01|17.15|16.99|6
1722525810000|2024-08-01 15:23:30|17.15|16.99|17.15|16.99|17.17|17.01|17.15|16.99|0
1722525820000|2024-08-01 15:23:40|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|0
1722525830000|2024-08-01 15:23:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|84
1722525840000|2024-08-01 15:24:00|||||||||6
1722525850000|2024-08-01 15:24:10|17.17|17.01|17.17|17.01|17.2|17.04|17.17|17.01|6
1722525870000|2024-08-01 15:24:30|||||||||14
1722525880000|2024-08-01 15:24:40|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|15
1722525900000|2024-08-01 15:25:00|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|329
1722525910000|2024-08-01 15:25:10|||||||||1
1722525920000|2024-08-01 15:25:20|||||||||2
1722525930000|2024-08-01 15:25:30|||||||||47
1722525940000|2024-08-01 15:25:40|17.15|16.99|17.12|16.96|17.17|17.01|17.12|16.96|137
1722525950000|2024-08-01 15:25:50|17.15|16.99|17.12|16.96|17.15|16.99|17.12|16.96|12
1722525960000|2024-08-01 15:26:00|17.15|16.99|17.16|17|17.17|17.01|17.12|16.96|45
1722525970000|2024-08-01 15:26:10|17.15|16.99|17.17|17.01|17.17|17.01|17.12|16.96|11
1722526000000|2024-08-01 15:26:40|17.2|17.04|17.2|17.04|17.2|17.04|17.17|17.01|37
1722526010000|2024-08-01 15:26:50|||||||||8
1722526030000|2024-08-01 15:27:10|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|11
1722526040000|2024-08-01 15:27:20|||||||||4
1722526050000|2024-08-01 15:27:30|||||||||5
1722526060000|2024-08-01 15:27:40|||||||||2
1722526070000|2024-08-01 15:27:50|||||||||1
1722526080000|2024-08-01 15:28:00|||||||||20
1722526090000|2024-08-01 15:28:10|17.22|17.06|17.2|17.04|17.22|17.06|17.2|17.04|2
1722526100000|2024-08-01 15:28:20|17.22|17.06|17.2|17.04|17.22|17.06|17.2|17.04|219
1722526110000|2024-08-01 15:28:30|||||||||42
1722526120000|2024-08-01 15:28:40|||||||||4
1722526130000|2024-08-01 15:28:50|||||||||22
1722526140000|2024-08-01 15:29:00|||||||||112
1722526160000|2024-08-01 15:29:20|||||||||32
1722526170000|2024-08-01 15:29:30|17.25|17.09|17.25|17.09|17.25|17.09|17.22|17.06|201
1722526180000|2024-08-01 15:29:40|||||||||1
1722526190000|2024-08-01 15:29:50|||||||||118
1722526200000|2024-08-01 15:30:00|||||||||34
1722526210000|2024-08-01 15:30:10|17.3|17.14|17.3|17.14|17.3|17.14|17.27|17.11|164
1722526220000|2024-08-01 15:30:20|||||||||59
1722526230000|2024-08-01 15:30:30|||||||||54
1722526240000|2024-08-01 15:30:40|17.27|17.11|17.27|17.11|17.3|17.14|17.27|17.11|143
1722526250000|2024-08-01 15:30:50|17.3|17.14|17.27|17.11|17.3|17.14|17.25|17.09|54
1722526260000|2024-08-01 15:31:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|38
1722526270000|2024-08-01 15:31:10|||||||||30
1722526280000|2024-08-01 15:31:20|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|6
1722526290000|2024-08-01 15:31:30|17.22|17.06|17.22|17.06|17.25|17.09|17.22|17.06|104
1722526300000|2024-08-01 15:31:40|17.25|17.09|17.22|17.06|17.25|17.09|17.22|17.06|154
1722526310000|2024-08-01 15:31:50|||||||||3
1722526320000|2024-08-01 15:32:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|16
1722526330000|2024-08-01 15:32:10|17.17|17.01|17.17|17.01|17.22|17.06|17.17|17.01|61
1722526340000|2024-08-01 15:32:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|18
1722526350000|2024-08-01 15:32:30|17.2|17.04|17.22|17.06|17.22|17.06|17.17|17.01|8
1722526360000|2024-08-01 15:32:40|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|22
1722526370000|2024-08-01 15:32:50|||||||||75
1722526380000|2024-08-01 15:33:00|||||||||3
1722526390000|2024-08-01 15:33:10|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|89
1722526400000|2024-08-01 15:33:20|||||||||6
1722526410000|2024-08-01 15:33:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|17
1722526420000|2024-08-01 15:33:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|6
1722526430000|2024-08-01 15:33:50|||||||||6
1722526440000|2024-08-01 15:34:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|12
1722526450000|2024-08-01 15:34:10|||||||||6
1722526460000|2024-08-01 15:34:20|||||||||14
1722526470000|2024-08-01 15:34:30|17.32|17.16|17.35|17.19|17.35|17.19|17.31|17.15|75
1722526480000|2024-08-01 15:34:40|||||||||5
1722526490000|2024-08-01 15:34:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|181
1722526500000|2024-08-01 15:35:00|17.35|17.19|17.35|17.19|17.35|17.19|17.32|17.16|182
1722526510000|2024-08-01 15:35:10|17.32|17.16|17.32|17.16|17.35|17.19|17.32|17.16|11
1722526520000|2024-08-01 15:35:20|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|6
1722526530000|2024-08-01 15:35:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|9
1722526540000|2024-08-01 15:35:40|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|14
1722526550000|2024-08-01 15:35:50|||||||||25
1722526560000|2024-08-01 15:36:00|17.4|17.24|17.4|17.24|17.4|17.24|17.37|17.21|142
1722526570000|2024-08-01 15:36:10|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|74
1722526580000|2024-08-01 15:36:20|||||||||9
1722526590000|2024-08-01 15:36:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|107
1722526600000|2024-08-01 15:36:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|20
1722526610000|2024-08-01 15:36:50|||||||||12
1722526620000|2024-08-01 15:37:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|49
1722526630000|2024-08-01 15:37:10|17.45|17.29|17.45|17.29|17.45|17.29|17.4|17.24|54
1722526640000|2024-08-01 15:37:20|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|12
1722526650000|2024-08-01 15:37:30|||||||||3
1722526660000|2024-08-01 15:37:40|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|6
1722526670000|2024-08-01 15:37:50|17.41|17.25|17.4|17.24|17.42|17.26|17.4|17.24|12
1722526680000|2024-08-01 15:38:00|||||||||6
1722526690000|2024-08-01 15:38:10|||||||||5
1722526700000|2024-08-01 15:38:20|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|72
1722526710000|2024-08-01 15:38:30|||||||||20
1722526720000|2024-08-01 15:38:40|||||||||12
1722526730000|2024-08-01 15:38:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1722526740000|2024-08-01 15:39:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|12
1722526750000|2024-08-01 15:39:10|||||||||10
1722526760000|2024-08-01 15:39:20|17.37|17.21|17.37|17.21|17.4|17.24|17.37|17.21|20
1722526770000|2024-08-01 15:39:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|26
1722526780000|2024-08-01 15:39:40|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|13
1722526790000|2024-08-01 15:39:50|||||||||16
1722526800000|2024-08-01 15:40:00|||||||||17
1722526810000|2024-08-01 15:40:10|17.41|17.25|17.45|17.29|17.45|17.29|17.41|17.25|34
1722526820000|2024-08-01 15:40:20|||||||||7
1722526830000|2024-08-01 15:40:30|||||||||8
1722526840000|2024-08-01 15:40:40|||||||||55
1722526850000|2024-08-01 15:40:50|||||||||28
1722526860000|2024-08-01 15:41:00|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|140
1722526870000|2024-08-01 15:41:10|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|9
1722526880000|2024-08-01 15:41:20|||||||||102
1722526890000|2024-08-01 15:41:30|||||||||14
1722526900000|2024-08-01 15:41:40|||||||||109
1722526910000|2024-08-01 15:41:50|||||||||4
1722526920000|2024-08-01 15:42:00|17.5|17.34|17.5|17.34|17.5|17.34|17.47|17.31|37
1722526930000|2024-08-01 15:42:10|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|32
1722526940000|2024-08-01 15:42:20|||||||||5
1722526950000|2024-08-01 15:42:30|||||||||319
1722526960000|2024-08-01 15:42:40|||||||||107
1722526970000|2024-08-01 15:42:50|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|202
1722526980000|2024-08-01 15:43:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|38
1722526990000|2024-08-01 15:43:10|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|10
1722527000000|2024-08-01 15:43:20|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|5
1722527010000|2024-08-01 15:43:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|21
1722527020000|2024-08-01 15:43:40|||||||||125
1722527030000|2024-08-01 15:43:50|||||||||4
1722527040000|2024-08-01 15:44:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|35
1722527050000|2024-08-01 15:44:10|||||||||4
1722527060000|2024-08-01 15:44:20|||||||||43
1722527070000|2024-08-01 15:44:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|15
1722527080000|2024-08-01 15:44:40|||||||||7
1722527090000|2024-08-01 15:44:50|||||||||12
1722527100000|2024-08-01 15:45:00|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|208
1722527110000|2024-08-01 15:45:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|22
1722527130000|2024-08-01 15:45:30|||||||||1
1722527140000|2024-08-01 15:45:40|||||||||5
1722527150000|2024-08-01 15:45:50|||||||||35
1722527160000|2024-08-01 15:46:00|||||||||22
1722527170000|2024-08-01 15:46:10|||||||||193
1722527180000|2024-08-01 15:46:20|||||||||3
1722527190000|2024-08-01 15:46:30|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|72
1722527200000|2024-08-01 15:46:40|||||||||4
1722527210000|2024-08-01 15:46:50|||||||||3
1722527220000|2024-08-01 15:47:00|||||||||4
1722527230000|2024-08-01 15:47:10|||||||||54
1722527240000|2024-08-01 15:47:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|9
1722527250000|2024-08-01 15:47:30|||||||||3
1722527260000|2024-08-01 15:47:40|||||||||66
1722527270000|2024-08-01 15:47:50|||||||||82
1722527280000|2024-08-01 15:48:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|255
1722527290000|2024-08-01 15:48:10|||||||||13
1722527300000|2024-08-01 15:48:20|17.52|17.36|17.55|17.39|17.55|17.39|17.5|17.34|81
1722527310000|2024-08-01 15:48:30|||||||||2
1722527340000|2024-08-01 15:49:00|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|45
1722527350000|2024-08-01 15:49:10|||||||||3
1722527360000|2024-08-01 15:49:20|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|1
1722527370000|2024-08-01 15:49:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|150
1722527390000|2024-08-01 15:49:50|||||||||11
1722527400000|2024-08-01 15:50:00|||||||||57
1722527410000|2024-08-01 15:50:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|58
1722527420000|2024-08-01 15:50:20|||||||||4
1722527430000|2024-08-01 15:50:30|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|66
1722527440000|2024-08-01 15:50:40|||||||||2
1722527450000|2024-08-01 15:50:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|63
1722527460000|2024-08-01 15:51:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|29
1722527470000|2024-08-01 15:51:10|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|79
1722527480000|2024-08-01 15:51:20|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|100
1722527490000|2024-08-01 15:51:30|||||||||3
1722527500000|2024-08-01 15:51:40|||||||||3
1722527510000|2024-08-01 15:51:50|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|86
1722527520000|2024-08-01 15:52:00|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|3
1722527530000|2024-08-01 15:52:10|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|20
1722527540000|2024-08-01 15:52:20|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|62
1722527550000|2024-08-01 15:52:30|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|13
1722527560000|2024-08-01 15:52:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|31
1722527570000|2024-08-01 15:52:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|46
1722527580000|2024-08-01 15:53:00|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|29
1722527590000|2024-08-01 15:53:10|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|62
1722527600000|2024-08-01 15:53:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1722527610000|2024-08-01 15:53:30|17.41|17.25|17.45|17.29|17.45|17.29|17.41|17.25|54
1722527630000|2024-08-01 15:53:50|||||||||1
1722527640000|2024-08-01 15:54:00|||||||||6
1722527650000|2024-08-01 15:54:10|||||||||5
1722527660000|2024-08-01 15:54:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|23
1722527670000|2024-08-01 15:54:30|17.5|17.34|17.45|17.29|17.5|17.34|17.45|17.29|17
1722527680000|2024-08-01 15:54:40|||||||||15
1722527690000|2024-08-01 15:54:50|||||||||42
1722527700000|2024-08-01 15:55:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|188
1722527710000|2024-08-01 15:55:10|||||||||13
1722527720000|2024-08-01 15:55:20|||||||||13
1722527730000|2024-08-01 15:55:30|||||||||14
1722527740000|2024-08-01 15:55:40|||||||||15
1722527750000|2024-08-01 15:55:50|||||||||47
1722527760000|2024-08-01 15:56:00|||||||||19
1722527770000|2024-08-01 15:56:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|335
1722527780000|2024-08-01 15:56:20|17.37|17.21|17.4|17.24|17.4|17.24|17.35|17.19|16
1722527790000|2024-08-01 15:56:30|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|97
1722527800000|2024-08-01 15:56:40|||||||||40
1722527810000|2024-08-01 15:56:50|||||||||14
1722527820000|2024-08-01 15:57:00|||||||||27
1722527830000|2024-08-01 15:57:10|||||||||66
1722527840000|2024-08-01 15:57:20|||||||||16
1722527850000|2024-08-01 15:57:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|26
1722527860000|2024-08-01 15:57:40|||||||||15
1722527870000|2024-08-01 15:57:50|||||||||43
1722527880000|2024-08-01 15:58:00|||||||||20
1722527890000|2024-08-01 15:58:10|||||||||14
1722527900000|2024-08-01 15:58:20|17.37|17.21|17.37|17.21|17.4|17.24|17.35|17.19|371
1722527910000|2024-08-01 15:58:30|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|85
1722527920000|2024-08-01 15:58:40|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|48
1722527930000|2024-08-01 15:58:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|46
1722527940000|2024-08-01 15:59:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|9
1722527950000|2024-08-01 15:59:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1722527960000|2024-08-01 15:59:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|63
1722527970000|2024-08-01 15:59:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|224
1722527990000|2024-08-01 15:59:50|||||||||14
1722528000000|2024-08-01 16:00:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|40
1722528010000|2024-08-01 16:00:10|||||||||3
1722528020000|2024-08-01 16:00:20|||||||||13
1722528030000|2024-08-01 16:00:30|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|7
1722528040000|2024-08-01 16:00:40|17.37|17.21|17.37|17.21|17.4|17.24|17.37|17.21|4
1722528050000|2024-08-01 16:00:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1722528060000|2024-08-01 16:01:00|||||||||25
1722528070000|2024-08-01 16:01:10|||||||||2
1722528080000|2024-08-01 16:01:20|||||||||4
1722528090000|2024-08-01 16:01:30|||||||||4
1722528100000|2024-08-01 16:01:40|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|57
1722528110000|2024-08-01 16:01:50|||||||||8
1722528120000|2024-08-01 16:02:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|40
1722528130000|2024-08-01 16:02:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|17
1722528140000|2024-08-01 16:02:20|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|4
1722528150000|2024-08-01 16:02:30|17.42|17.26|17.4|17.24|17.44|17.28|17.4|17.24|124
1722528160000|2024-08-01 16:02:40|||||||||3
1722528170000|2024-08-01 16:02:50|||||||||3
1722528180000|2024-08-01 16:03:00|||||||||3
1722528190000|2024-08-01 16:03:10|17.35|17.19|17.35|17.19|17.4|17.24|17.35|17.19|232
1722528200000|2024-08-01 16:03:20|||||||||5
1722528210000|2024-08-01 16:03:30|||||||||13
1722528220000|2024-08-01 16:03:40|||||||||24
1722528230000|2024-08-01 16:03:50|||||||||3
1722528240000|2024-08-01 16:04:00|17.3|17.14|17.3|17.14|17.32|17.16|17.3|17.14|10
1722528250000|2024-08-01 16:04:10|17.35|17.19|17.3|17.14|17.35|17.19|17.3|17.14|53
1722528260000|2024-08-01 16:04:20|||||||||2
1722528270000|2024-08-01 16:04:30|||||||||4
1722528290000|2024-08-01 16:04:50|||||||||9
1722528300000|2024-08-01 16:05:00|||||||||24
1722528310000|2024-08-01 16:05:10|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|174
1722528320000|2024-08-01 16:05:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1722528330000|2024-08-01 16:05:30|||||||||2
1722528340000|2024-08-01 16:05:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|311
1722528350000|2024-08-01 16:05:50|||||||||2
1722528360000|2024-08-01 16:06:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|7
1722528370000|2024-08-01 16:06:10|||||||||7
1722528380000|2024-08-01 16:06:20|||||||||18
1722528390000|2024-08-01 16:06:30|||||||||9
1722528400000|2024-08-01 16:06:40|17.27|17.11|17.25|17.09|17.3|17.14|17.25|17.09|95
1722528410000|2024-08-01 16:06:50|||||||||57
1722528420000|2024-08-01 16:07:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|15
1722528430000|2024-08-01 16:07:10|||||||||2
1722528440000|2024-08-01 16:07:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|49
1722528460000|2024-08-01 16:07:40|||||||||1
1722528470000|2024-08-01 16:07:50|||||||||1
1722528480000|2024-08-01 16:08:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|290
1722528490000|2024-08-01 16:08:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|43
1722528500000|2024-08-01 16:08:20|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|117
1722528510000|2024-08-01 16:08:30|||||||||3
1722528520000|2024-08-01 16:08:40|17.2|17.04|17.2|17.04|17.2|17.04|17.17|17.01|16
1722528530000|2024-08-01 16:08:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|49
1722528540000|2024-08-01 16:09:00|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|6
1722528550000|2024-08-01 16:09:10|17.15|16.99|17.15|16.99|17.17|17.01|17.15|16.99|2
1722528560000|2024-08-01 16:09:20|||||||||42
1722528570000|2024-08-01 16:09:30|||||||||5
1722528580000|2024-08-01 16:09:40|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|2
1722528590000|2024-08-01 16:09:50|17.15|16.99|17.15|16.99|17.17|17.01|17.15|16.99|4
1722528600000|2024-08-01 16:10:00|17.16|17|17.15|16.99|17.17|17.01|17.15|16.99|6
1722528610000|2024-08-01 16:10:10|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|9
1722528620000|2024-08-01 16:10:20|17.16|17|17.17|17.01|17.17|17.01|17.15|16.99|36
1722528630000|2024-08-01 16:10:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|63
1722528640000|2024-08-01 16:10:40|||||||||6
1722528650000|2024-08-01 16:10:50|||||||||7
1722528660000|2024-08-01 16:11:00|||||||||6
1722528670000|2024-08-01 16:11:10|17.25|17.09|17.22|17.06|17.25|17.09|17.2|17.04|116
1722528680000|2024-08-01 16:11:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|10
1722528690000|2024-08-01 16:11:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|140
1722528700000|2024-08-01 16:11:40|17.25|17.09|17.3|17.14|17.3|17.14|17.25|17.09|18
1722528710000|2024-08-01 16:11:50|||||||||12
1722528720000|2024-08-01 16:12:00|||||||||3
1722528730000|2024-08-01 16:12:10|||||||||7
1722528740000|2024-08-01 16:12:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|33
1722528750000|2024-08-01 16:12:30|||||||||25
1722528760000|2024-08-01 16:12:40|||||||||11
1722528770000|2024-08-01 16:12:50|||||||||8
1722528780000|2024-08-01 16:13:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|109
1722528790000|2024-08-01 16:13:10|17.32|17.16|17.32|17.16|17.32|17.16|17.3|17.14|11
1722528800000|2024-08-01 16:13:20|17.35|17.19|17.3|17.14|17.35|17.19|17.3|17.14|176
1722528810000|2024-08-01 16:13:30|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|12
1722528820000|2024-08-01 16:13:40|||||||||24
1722528830000|2024-08-01 16:13:50|||||||||5
1722528840000|2024-08-01 16:14:00|||||||||31
1722528850000|2024-08-01 16:14:10|17.32|17.16|17.32|17.16|17.35|17.19|17.32|17.16|130
1722528860000|2024-08-01 16:14:20|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|12
1722528870000|2024-08-01 16:14:30|||||||||3
1722528880000|2024-08-01 16:14:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|19
1722528890000|2024-08-01 16:14:50|||||||||28
1722528900000|2024-08-01 16:15:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|42
1722528910000|2024-08-01 16:15:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|20
1722528920000|2024-08-01 16:15:20|||||||||152
1722528930000|2024-08-01 16:15:30|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|8
1722528940000|2024-08-01 16:15:40|17.25|17.09|17.22|17.06|17.27|17.11|17.22|17.06|229
1722528950000|2024-08-01 16:15:50|||||||||3
1722528960000|2024-08-01 16:16:00|||||||||26
1722528970000|2024-08-01 16:16:10|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|140
1722528980000|2024-08-01 16:16:20|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|43
1722528990000|2024-08-01 16:16:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|44
1722529000000|2024-08-01 16:16:40|17.2|17.04|17.22|17.06|17.22|17.06|17.17|17.01|90
1722529010000|2024-08-01 16:16:50|||||||||3
1722529020000|2024-08-01 16:17:00|||||||||4
1722529030000|2024-08-01 16:17:10|17.25|17.09|17.22|17.06|17.25|17.09|17.22|17.06|41
1722529040000|2024-08-01 16:17:20|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|9
1722529050000|2024-08-01 16:17:30|17.25|17.09|17.25|17.09|17.26|17.1|17.22|17.06|43
1722529060000|2024-08-01 16:17:40|17.22|17.06|17.25|17.09|17.27|17.11|17.22|17.06|24
1722529070000|2024-08-01 16:17:50|||||||||13
1722529080000|2024-08-01 16:18:00|||||||||43
1722529090000|2024-08-01 16:18:10|||||||||4
1722529100000|2024-08-01 16:18:20|||||||||5
1722529110000|2024-08-01 16:18:30|||||||||4
1722529120000|2024-08-01 16:18:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|6
1722529130000|2024-08-01 16:18:50|||||||||15
1722529140000|2024-08-01 16:19:00|||||||||4
1722529150000|2024-08-01 16:19:10|||||||||34
1722529160000|2024-08-01 16:19:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|19
1722529170000|2024-08-01 16:19:30|||||||||5
1722529180000|2024-08-01 16:19:40|||||||||8
1722529190000|2024-08-01 16:19:50|||||||||24
1722529200000|2024-08-01 16:20:00|||||||||3
1722529210000|2024-08-01 16:20:10|17.27|17.11|17.3|17.14|17.3|17.14|17.27|17.11|45
1722529220000|2024-08-01 16:20:20|17.29|17.13|17.3|17.14|17.3|17.14|17.27|17.11|6
1722529230000|2024-08-01 16:20:30|||||||||5
1722529240000|2024-08-01 16:20:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|8
1722529250000|2024-08-01 16:20:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|34
1722529260000|2024-08-01 16:21:00|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|39
1722529270000|2024-08-01 16:21:10|||||||||6
1722529280000|2024-08-01 16:21:20|||||||||11
1722529290000|2024-08-01 16:21:30|17.37|17.21|17.35|17.19|17.4|17.24|17.35|17.19|33
1722529300000|2024-08-01 16:21:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|268
1722529310000|2024-08-01 16:21:50|||||||||4
1722529320000|2024-08-01 16:22:00|||||||||10
1722529330000|2024-08-01 16:22:10|17.42|17.26|17.45|17.29|17.45|17.29|17.4|17.24|48
1722529340000|2024-08-01 16:22:20|||||||||108
1722529350000|2024-08-01 16:22:30|||||||||3
1722529360000|2024-08-01 16:22:40|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|20
1722529370000|2024-08-01 16:22:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|20
1722529380000|2024-08-01 16:23:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|138
1722529390000|2024-08-01 16:23:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|64
1722529400000|2024-08-01 16:23:20|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|20
1722529410000|2024-08-01 16:23:30|||||||||28
1722529420000|2024-08-01 16:23:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|7
1722529430000|2024-08-01 16:23:50|||||||||23
1722529440000|2024-08-01 16:24:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|14
1722529450000|2024-08-01 16:24:10|17.55|17.39|17.52|17.36|17.57|17.41|17.52|17.36|62
1722529460000|2024-08-01 16:24:20|||||||||21
1722529470000|2024-08-01 16:24:30|17.5|17.34|17.47|17.31|17.52|17.36|17.47|17.31|143
1722529480000|2024-08-01 16:24:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|25
1722529490000|2024-08-01 16:24:50|||||||||26
1722529500000|2024-08-01 16:25:00|||||||||254
1722529510000|2024-08-01 16:25:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|55
1722529520000|2024-08-01 16:25:20|||||||||17
1722529530000|2024-08-01 16:25:30|||||||||12
1722529540000|2024-08-01 16:25:40|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|19
1722529550000|2024-08-01 16:25:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|122
1722529560000|2024-08-01 16:26:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|37
1722529570000|2024-08-01 16:26:10|||||||||64
1722529580000|2024-08-01 16:26:20|||||||||15
1722529590000|2024-08-01 16:26:30|||||||||12
1722529600000|2024-08-01 16:26:40|||||||||15
1722529610000|2024-08-01 16:26:50|||||||||28
1722529620000|2024-08-01 16:27:00|||||||||35
1722529630000|2024-08-01 16:27:10|||||||||16
1722529640000|2024-08-01 16:27:20|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|17
1722529650000|2024-08-01 16:27:30|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|120
1722529660000|2024-08-01 16:27:40|||||||||21
1722529670000|2024-08-01 16:27:50|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|138
1722529680000|2024-08-01 16:28:00|||||||||20
1722529690000|2024-08-01 16:28:10|||||||||13
1722529700000|2024-08-01 16:28:20|||||||||12
1722529710000|2024-08-01 16:28:30|||||||||13
1722529720000|2024-08-01 16:28:40|||||||||13
1722529730000|2024-08-01 16:28:50|||||||||19
1722529740000|2024-08-01 16:29:00|||||||||26
1722529750000|2024-08-01 16:29:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|27
1722529770000|2024-08-01 16:29:30|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|33
1722529780000|2024-08-01 16:29:40|||||||||50
1722529790000|2024-08-01 16:29:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|158
1722529800000|2024-08-01 16:30:00|||||||||3
1722529810000|2024-08-01 16:30:10|||||||||10
1722529820000|2024-08-01 16:30:20|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|63
1722529830000|2024-08-01 16:30:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1722529840000|2024-08-01 16:30:40|17.44|17.28|17.45|17.29|17.45|17.29|17.42|17.26|1
1722529850000|2024-08-01 16:30:50|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|10
1722529860000|2024-08-01 16:31:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|78
1722529870000|2024-08-01 16:31:10|17.45|17.29|17.45|17.29|17.45|17.29|17.42|17.26|6
1722529880000|2024-08-01 16:31:20|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|42
1722529890000|2024-08-01 16:31:30|||||||||5
1722529900000|2024-08-01 16:31:40|||||||||5
1722529910000|2024-08-01 16:31:50|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|72
1722529920000|2024-08-01 16:32:00|||||||||21
1722529930000|2024-08-01 16:32:10|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|28
1722529940000|2024-08-01 16:32:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|48
1722529950000|2024-08-01 16:32:30|17.49|17.33|17.53|17.37|17.53|17.37|17.48|17.32|5
1722529960000|2024-08-01 16:32:40|||||||||4
1722529970000|2024-08-01 16:32:50|||||||||10
1722529990000|2024-08-01 16:33:10|||||||||3
1722530000000|2024-08-01 16:33:20|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|24
1722530020000|2024-08-01 16:33:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|46
1722530050000|2024-08-01 16:34:10|||||||||7
1722530060000|2024-08-01 16:34:20|||||||||2
1722530080000|2024-08-01 16:34:40|||||||||2
1722530090000|2024-08-01 16:34:50|17.54|17.38|17.53|17.37|17.55|17.39|17.53|17.37|28
1722530110000|2024-08-01 16:35:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|18
1722530120000|2024-08-01 16:35:20|||||||||10
1722530130000|2024-08-01 16:35:30|||||||||2
1722530140000|2024-08-01 16:35:40|||||||||3
1722530150000|2024-08-01 16:35:50|||||||||13
1722530160000|2024-08-01 16:36:00|||||||||17
1722530170000|2024-08-01 16:36:10|||||||||6
1722530180000|2024-08-01 16:36:20|||||||||1
1722530190000|2024-08-01 16:36:30|17.56|17.4|17.53|17.37|17.58|17.42|17.53|17.37|2
1722530200000|2024-08-01 16:36:40|||||||||4
1722530210000|2024-08-01 16:36:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|53
1722530220000|2024-08-01 16:37:00|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|28
1722530230000|2024-08-01 16:37:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|60
1722530250000|2024-08-01 16:37:30|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|2
1722530260000|2024-08-01 16:37:40|||||||||2
1722530270000|2024-08-01 16:37:50|17.54|17.38|17.58|17.42|17.58|17.42|17.53|17.37|13
1722530280000|2024-08-01 16:38:00|17.55|17.39|17.55|17.39|17.55|17.39|17.53|17.37|86
1722530290000|2024-08-01 16:38:10|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|3
1722530300000|2024-08-01 16:38:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1722530310000|2024-08-01 16:38:30|||||||||1
1722530320000|2024-08-01 16:38:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1722530330000|2024-08-01 16:38:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1722530340000|2024-08-01 16:39:00|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|1
1722530350000|2024-08-01 16:39:10|||||||||60
1722530360000|2024-08-01 16:39:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|77
1722530370000|2024-08-01 16:39:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1722530380000|2024-08-01 16:39:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|16
1722530390000|2024-08-01 16:39:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|25
1722530400000|2024-08-01 16:40:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|14
1722530410000|2024-08-01 16:40:10|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|6
1722530420000|2024-08-01 16:40:20|17.61|17.45|17.63|17.47|17.63|17.47|17.6|17.44|6
1722530430000|2024-08-01 16:40:30|||||||||1
1722530440000|2024-08-01 16:40:40|||||||||15
1722530450000|2024-08-01 16:40:50|||||||||47
1722530460000|2024-08-01 16:41:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|30
1722530470000|2024-08-01 16:41:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|19
1722530490000|2024-08-01 16:41:30|17.68|17.52|17.65|17.49|17.68|17.52|17.63|17.47|49
1722530500000|2024-08-01 16:41:40|||||||||3
1722530510000|2024-08-01 16:41:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|12
1722530520000|2024-08-01 16:42:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|32
1722530530000|2024-08-01 16:42:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|29
1722530540000|2024-08-01 16:42:20|||||||||10
1722530550000|2024-08-01 16:42:30|||||||||3
1722530560000|2024-08-01 16:42:40|||||||||2
1722530570000|2024-08-01 16:42:50|||||||||1
1722530580000|2024-08-01 16:43:00|||||||||14
1722530590000|2024-08-01 16:43:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|72
1722530600000|2024-08-01 16:43:20|||||||||2
1722530610000|2024-08-01 16:43:30|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|88
1722530620000|2024-08-01 16:43:40|||||||||1
1722530630000|2024-08-01 16:43:50|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|49
1722530640000|2024-08-01 16:44:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|342
1722530650000|2024-08-01 16:44:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|58
1722530660000|2024-08-01 16:44:20|17.63|17.47|17.61|17.45|17.63|17.47|17.6|17.44|122
1722530670000|2024-08-01 16:44:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1722530680000|2024-08-01 16:44:40|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|41
1722530690000|2024-08-01 16:44:50|||||||||12
1722530700000|2024-08-01 16:45:00|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|16
1722530710000|2024-08-01 16:45:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|5
1722530720000|2024-08-01 16:45:20|||||||||2
1722530740000|2024-08-01 16:45:40|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|50
1722530750000|2024-08-01 16:45:50|||||||||62
1722530760000|2024-08-01 16:46:00|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|90
1722530770000|2024-08-01 16:46:10|||||||||3
1722530780000|2024-08-01 16:46:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|8
1722530790000|2024-08-01 16:46:30|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|18
1722530800000|2024-08-01 16:46:40|||||||||1
1722530810000|2024-08-01 16:46:50|17.55|17.39|17.51|17.35|17.55|17.39|17.5|17.34|220
1722530820000|2024-08-01 16:47:00|17.53|17.37|17.5|17.34|17.55|17.39|17.5|17.34|4
1722530830000|2024-08-01 16:47:10|||||||||2
1722530840000|2024-08-01 16:47:20|||||||||1
1722530850000|2024-08-01 16:47:30|||||||||1
1722530870000|2024-08-01 16:47:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|68
1722530880000|2024-08-01 16:48:00|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|17
1722530890000|2024-08-01 16:48:10|17.54|17.38|17.55|17.39|17.55|17.39|17.53|17.37|2
1722530900000|2024-08-01 16:48:20|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|5
1722530910000|2024-08-01 16:48:30|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|2
1722530920000|2024-08-01 16:48:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1722530930000|2024-08-01 16:48:50|17.55|17.39|17.55|17.39|17.55|17.39|17.53|17.37|2
1722530940000|2024-08-01 16:49:00|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|2
1722530950000|2024-08-01 16:49:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|16
1722530960000|2024-08-01 16:49:20|||||||||7
1722530970000|2024-08-01 16:49:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|39
1722530980000|2024-08-01 16:49:40|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|15
1722530990000|2024-08-01 16:49:50|||||||||10
1722531000000|2024-08-01 16:50:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|63
1722531020000|2024-08-01 16:50:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1722531030000|2024-08-01 16:50:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|24
1722531050000|2024-08-01 16:50:50|||||||||2
1722531070000|2024-08-01 16:51:10|||||||||1
1722531080000|2024-08-01 16:51:20|||||||||3
1722531090000|2024-08-01 16:51:30|||||||||2
1722531100000|2024-08-01 16:51:40|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|2
1722531110000|2024-08-01 16:51:50|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|7
1722531120000|2024-08-01 16:52:00|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|84
1722531130000|2024-08-01 16:52:10|||||||||4
1722531140000|2024-08-01 16:52:20|||||||||6
1722531150000|2024-08-01 16:52:30|||||||||119
1722531160000|2024-08-01 16:52:40|17.65|17.49|17.68|17.52|17.68|17.52|17.63|17.47|50
1722531170000|2024-08-01 16:52:50|||||||||2
1722531180000|2024-08-01 16:53:00|||||||||6
1722531190000|2024-08-01 16:53:10|17.63|17.47|17.68|17.52|17.68|17.52|17.63|17.47|50
1722531200000|2024-08-01 16:53:20|17.66|17.5|17.68|17.52|17.68|17.52|17.63|17.47|7
1722531210000|2024-08-01 16:53:30|17.65|17.49|17.63|17.47|17.68|17.52|17.63|17.47|22
1722531220000|2024-08-01 16:53:40|||||||||2
1722531230000|2024-08-01 16:53:50|17.6|17.44|17.6|17.44|17.61|17.45|17.58|17.42|41
1722531240000|2024-08-01 16:54:00|17.59|17.43|17.58|17.42|17.6|17.44|17.58|17.42|3
1722531250000|2024-08-01 16:54:10|||||||||1
1722531260000|2024-08-01 16:54:20|17.56|17.4|17.58|17.42|17.58|17.42|17.55|17.39|15
1722531270000|2024-08-01 16:54:30|||||||||1
1722531290000|2024-08-01 16:54:50|||||||||12
1722531300000|2024-08-01 16:55:00|||||||||25
1722531310000|2024-08-01 16:55:10|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|23
1722531320000|2024-08-01 16:55:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|7
1722531330000|2024-08-01 16:55:30|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|9
1722531350000|2024-08-01 16:55:50|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|37
1722531360000|2024-08-01 16:56:00|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|4
1722531370000|2024-08-01 16:56:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|19
1722531380000|2024-08-01 16:56:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1722531390000|2024-08-01 16:56:30|||||||||14
1722531400000|2024-08-01 16:56:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|26
1722531410000|2024-08-01 16:56:50|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|37
1722531420000|2024-08-01 16:57:00|||||||||2
1722531430000|2024-08-01 16:57:10|17.58|17.42|17.58|17.42|17.6|17.44|17.58|17.42|1
1722531440000|2024-08-01 16:57:20|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|139
1722531450000|2024-08-01 16:57:30|17.56|17.4|17.58|17.42|17.58|17.42|17.55|17.39|50
1722531460000|2024-08-01 16:57:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1722531470000|2024-08-01 16:57:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|18
1722531480000|2024-08-01 16:58:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|33
1722531490000|2024-08-01 16:58:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|43
1722531500000|2024-08-01 16:58:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|2
1722531510000|2024-08-01 16:58:30|17.55|17.39|17.55|17.39|17.58|17.42|17.55|17.39|14
1722531530000|2024-08-01 16:58:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|163
1722531540000|2024-08-01 16:59:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1722531550000|2024-08-01 16:59:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1722531560000|2024-08-01 16:59:20|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|20
1722531570000|2024-08-01 16:59:30|||||||||1
1722531580000|2024-08-01 16:59:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|1
1722531590000|2024-08-01 16:59:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|15
1722531600000|2024-08-01 17:00:00|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|1
1722531610000|2024-08-01 17:00:10|||||||||1
1722531620000|2024-08-01 17:00:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|18
1722531630000|2024-08-01 17:00:30|17.6|17.44|17.59|17.43|17.6|17.44|17.58|17.42|2
1722531640000|2024-08-01 17:00:40|17.6|17.44|17.58|17.42|17.6|17.44|17.55|17.39|44
1722531650000|2024-08-01 17:00:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|70
1722531660000|2024-08-01 17:01:00|||||||||15
1722531670000|2024-08-01 17:01:10|17.63|17.47|17.63|17.47|17.63|17.47|17.6|17.44|56
1722531680000|2024-08-01 17:01:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|9
1722531690000|2024-08-01 17:01:30|17.63|17.47|17.63|17.47|17.63|17.47|17.6|17.44|44
1722531700000|2024-08-01 17:01:40|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|37
1722531710000|2024-08-01 17:01:50|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|57
1722531720000|2024-08-01 17:02:00|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|23
1722531730000|2024-08-01 17:02:10|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|19
1722531740000|2024-08-01 17:02:20|||||||||5
1722531750000|2024-08-01 17:02:30|||||||||3
1722531760000|2024-08-01 17:02:40|||||||||6
1722531770000|2024-08-01 17:02:50|||||||||21
1722531780000|2024-08-01 17:03:00|||||||||1
1722531790000|2024-08-01 17:03:10|||||||||12
1722531800000|2024-08-01 17:03:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|15
1722531810000|2024-08-01 17:03:30|||||||||1
1722531820000|2024-08-01 17:03:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|9
1722531830000|2024-08-01 17:03:50|||||||||4
1722531840000|2024-08-01 17:04:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|88
1722531850000|2024-08-01 17:04:10|||||||||36
1722531860000|2024-08-01 17:04:20|||||||||4
1722531870000|2024-08-01 17:04:30|||||||||1
1722531880000|2024-08-01 17:04:40|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|125
1722531890000|2024-08-01 17:04:50|||||||||10
1722531900000|2024-08-01 17:05:00|||||||||1
1722531910000|2024-08-01 17:05:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|7
1722531920000|2024-08-01 17:05:20|||||||||5
1722531930000|2024-08-01 17:05:30|||||||||3
1722531940000|2024-08-01 17:05:40|||||||||1
1722531950000|2024-08-01 17:05:50|||||||||5
1722531960000|2024-08-01 17:06:00|||||||||28
1722531970000|2024-08-01 17:06:10|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|28
1722531980000|2024-08-01 17:06:20|||||||||4
1722531990000|2024-08-01 17:06:30|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|9
1722532000000|2024-08-01 17:06:40|||||||||6
1722532010000|2024-08-01 17:06:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|42
1722532020000|2024-08-01 17:07:00|17.74|17.58|17.75|17.59|17.75|17.59|17.73|17.57|189
1722532030000|2024-08-01 17:07:10|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|153
1722532040000|2024-08-01 17:07:20|17.74|17.58|17.73|17.57|17.75|17.59|17.73|17.57|129
1722532050000|2024-08-01 17:07:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1722532060000|2024-08-01 17:07:40|17.74|17.58|17.75|17.59|17.75|17.59|17.73|17.57|110
1722532070000|2024-08-01 17:07:50|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|54
1722532080000|2024-08-01 17:08:00|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|14
1722532090000|2024-08-01 17:08:10|||||||||5
1722532100000|2024-08-01 17:08:20|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|29
1722532110000|2024-08-01 17:08:30|17.73|17.57|17.71|17.55|17.73|17.57|17.7|17.54|1
1722532120000|2024-08-01 17:08:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1722532130000|2024-08-01 17:08:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|114
1722532140000|2024-08-01 17:09:00|||||||||1
1722532150000|2024-08-01 17:09:10|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|29
1722532160000|2024-08-01 17:09:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|4
1722532170000|2024-08-01 17:09:30|||||||||18
1722532180000|2024-08-01 17:09:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|146
1722532190000|2024-08-01 17:09:50|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|13
1722532200000|2024-08-01 17:10:00|||||||||2
1722532220000|2024-08-01 17:10:20|||||||||19
1722532230000|2024-08-01 17:10:30|||||||||2
1722532240000|2024-08-01 17:10:40|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|3
1722532250000|2024-08-01 17:10:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1722532260000|2024-08-01 17:11:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|17
1722532270000|2024-08-01 17:11:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|35
1722532280000|2024-08-01 17:11:20|||||||||3
1722532290000|2024-08-01 17:11:30|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|8
1722532300000|2024-08-01 17:11:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|5
1722532310000|2024-08-01 17:11:50|17.75|17.59|17.75|17.59|17.78|17.62|17.75|17.59|5
1722532320000|2024-08-01 17:12:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|14
1722532330000|2024-08-01 17:12:10|||||||||35
1722532340000|2024-08-01 17:12:20|17.75|17.59|17.78|17.62|17.78|17.62|17.75|17.59|4
1722532350000|2024-08-01 17:12:30|||||||||3
1722532360000|2024-08-01 17:12:40|17.75|17.59|17.75|17.59|17.78|17.62|17.75|17.59|21
1722532370000|2024-08-01 17:12:50|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|113
1722532380000|2024-08-01 17:13:00|||||||||5
1722532390000|2024-08-01 17:13:10|17.73|17.57|17.78|17.62|17.78|17.62|17.73|17.57|94
1722532400000|2024-08-01 17:13:20|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|40
1722532410000|2024-08-01 17:13:30|||||||||4
1722532420000|2024-08-01 17:13:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|128
1722532430000|2024-08-01 17:13:50|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|1
1722532440000|2024-08-01 17:14:00|||||||||4
1722532450000|2024-08-01 17:14:10|||||||||2
1722532460000|2024-08-01 17:14:20|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|2
1722532470000|2024-08-01 17:14:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|17
1722532480000|2024-08-01 17:14:40|||||||||9
1722532490000|2024-08-01 17:14:50|||||||||10
1722532500000|2024-08-01 17:15:00|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|133
1722532510000|2024-08-01 17:15:10|17.85|17.69|17.85|17.69|17.85|17.69|17.8|17.64|13
1722532530000|2024-08-01 17:15:30|||||||||1
1722532540000|2024-08-01 17:15:40|17.83|17.67|17.83|17.67|17.85|17.69|17.83|17.67|33
1722532550000|2024-08-01 17:15:50|17.8|17.64|17.83|17.67|17.83|17.67|17.8|17.64|1
1722532560000|2024-08-01 17:16:00|17.85|17.69|17.85|17.69|17.85|17.69|17.83|17.67|50
1722532570000|2024-08-01 17:16:10|17.84|17.68|17.83|17.67|17.85|17.69|17.83|17.67|15
1722532580000|2024-08-01 17:16:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|43
1722532590000|2024-08-01 17:16:30|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|77
1722532600000|2024-08-01 17:16:40|17.83|17.67|17.81|17.65|17.83|17.67|17.8|17.64|8
1722532610000|2024-08-01 17:16:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|5
1722532620000|2024-08-01 17:17:00|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|110
1722532630000|2024-08-01 17:17:10|17.78|17.62|17.78|17.62|17.8|17.64|17.78|17.62|14
1722532640000|2024-08-01 17:17:20|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|21
1722532650000|2024-08-01 17:17:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|4
1722532670000|2024-08-01 17:17:50|||||||||10
1722532680000|2024-08-01 17:18:00|||||||||7
1722532690000|2024-08-01 17:18:10|||||||||1
1722532700000|2024-08-01 17:18:20|||||||||6
1722532710000|2024-08-01 17:18:30|17.78|17.62|17.78|17.62|17.8|17.64|17.78|17.62|9
1722532720000|2024-08-01 17:18:40|17.76|17.6|17.75|17.59|17.78|17.62|17.75|17.59|0
1722532730000|2024-08-01 17:18:50|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|102
1722532740000|2024-08-01 17:19:00|17.76|17.6|17.75|17.59|17.76|17.6|17.73|17.57|19
1722532750000|2024-08-01 17:19:10|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|49
1722532760000|2024-08-01 17:19:20|||||||||1
1722532780000|2024-08-01 17:19:40|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|7
1722532790000|2024-08-01 17:19:50|||||||||10
1722532800000|2024-08-01 17:20:00|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|61
1722532810000|2024-08-01 17:20:10|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|11
1722532820000|2024-08-01 17:20:20|17.83|17.67|17.83|17.67|17.83|17.67|17.8|17.64|5
1722532830000|2024-08-01 17:20:30|17.81|17.65|17.8|17.64|17.83|17.67|17.8|17.64|55
1722532840000|2024-08-01 17:20:40|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|2
1722532850000|2024-08-01 17:20:50|||||||||7
1722532860000|2024-08-01 17:21:00|||||||||4
1722532870000|2024-08-01 17:21:10|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|49
1722532880000|2024-08-01 17:21:20|||||||||11
1722532890000|2024-08-01 17:21:30|||||||||2
1722532900000|2024-08-01 17:21:40|||||||||4
1722532910000|2024-08-01 17:21:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|29
1722532920000|2024-08-01 17:22:00|17.85|17.69|17.83|17.67|17.85|17.69|17.8|17.64|79
1722532930000|2024-08-01 17:22:10|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|148
1722532940000|2024-08-01 17:22:20|17.85|17.69|17.85|17.69|17.85|17.69|17.83|17.67|3
1722532950000|2024-08-01 17:22:30|||||||||4
1722532960000|2024-08-01 17:22:40|||||||||1
1722532970000|2024-08-01 17:22:50|||||||||11
1722532980000|2024-08-01 17:23:00|||||||||2
1722532990000|2024-08-01 17:23:10|||||||||103
1722533000000|2024-08-01 17:23:20|||||||||52
1722533010000|2024-08-01 17:23:30|||||||||2
1722533020000|2024-08-01 17:23:40|||||||||15
1722533030000|2024-08-01 17:23:50|||||||||8
1722533040000|2024-08-01 17:24:00|||||||||9
1722533050000|2024-08-01 17:24:10|||||||||119
1722533060000|2024-08-01 17:24:20|||||||||1
1722533070000|2024-08-01 17:24:30|||||||||13
1722533080000|2024-08-01 17:24:40|||||||||1
1722533090000|2024-08-01 17:24:50|||||||||7
1722533100000|2024-08-01 17:25:00|||||||||10
1722533110000|2024-08-01 17:25:10|17.86|17.7|17.86|17.7|17.88|17.72|17.85|17.69|2
1722533120000|2024-08-01 17:25:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|8
1722533130000|2024-08-01 17:25:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|23
1722533140000|2024-08-01 17:25:40|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|67
1722533150000|2024-08-01 17:25:50|||||||||12
1722533160000|2024-08-01 17:26:00|||||||||9
1722533170000|2024-08-01 17:26:10|||||||||84
1722533180000|2024-08-01 17:26:20|||||||||29
1722533190000|2024-08-01 17:26:30|17.91|17.75|17.9|17.74|17.93|17.77|17.9|17.74|251
1722533200000|2024-08-01 17:26:40|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|144
1722533210000|2024-08-01 17:26:50|||||||||16
1722533220000|2024-08-01 17:27:00|||||||||7
1722533230000|2024-08-01 17:27:10|||||||||5
1722533240000|2024-08-01 17:27:20|||||||||20
1722533250000|2024-08-01 17:27:30|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|33
1722533260000|2024-08-01 17:27:40|||||||||10
1722533270000|2024-08-01 17:27:50|||||||||10
1722533280000|2024-08-01 17:28:00|||||||||9
1722533290000|2024-08-01 17:28:10|||||||||30
1722533300000|2024-08-01 17:28:20|17.8|17.64|17.83|17.67|17.83|17.67|17.8|17.64|25
1722533310000|2024-08-01 17:28:30|17.8|17.64|17.83|17.67|17.85|17.69|17.8|17.64|27
1722533320000|2024-08-01 17:28:40|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|31
1722533330000|2024-08-01 17:28:50|||||||||78
1722533340000|2024-08-01 17:29:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|51
1722533350000|2024-08-01 17:29:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|19
1722533360000|2024-08-01 17:29:20|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|36
1722533370000|2024-08-01 17:29:30|||||||||8
1722533380000|2024-08-01 17:29:40|||||||||6
1722533390000|2024-08-01 17:29:50|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|42
1722533400000|2024-08-01 17:30:00|||||||||8
1722533410000|2024-08-01 17:30:10|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|99
1722533420000|2024-08-01 17:30:20|||||||||7
1722533430000|2024-08-01 17:30:30|||||||||7
1722533440000|2024-08-01 17:30:40|||||||||5
1722533450000|2024-08-01 17:30:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|28
1722533460000|2024-08-01 17:31:00|17.85|17.69|17.9|17.74|17.9|17.74|17.85|17.69|26
1722533470000|2024-08-01 17:31:10|||||||||9
1722533480000|2024-08-01 17:31:20|17.88|17.72|17.9|17.74|17.9|17.74|17.86|17.7|87
1722533490000|2024-08-01 17:31:30|||||||||4
1722533500000|2024-08-01 17:31:40|17.88|17.72|17.9|17.74|17.9|17.74|17.85|17.69|38
1722533510000|2024-08-01 17:31:50|||||||||25
1722533520000|2024-08-01 17:32:00|||||||||5
1722533530000|2024-08-01 17:32:10|||||||||13
1722533540000|2024-08-01 17:32:20|||||||||5
1722533550000|2024-08-01 17:32:30|||||||||5
1722533560000|2024-08-01 17:32:40|||||||||9
1722533570000|2024-08-01 17:32:50|||||||||14
1722533580000|2024-08-01 17:33:00|||||||||7
1722533590000|2024-08-01 17:33:10|||||||||99
1722533600000|2024-08-01 17:33:20|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|87
1722533610000|2024-08-01 17:33:30|||||||||127
1722533620000|2024-08-01 17:33:40|||||||||11
1722533630000|2024-08-01 17:33:50|17.94|17.78|17.95|17.79|17.95|17.79|17.93|17.77|146
1722533640000|2024-08-01 17:34:00|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|71
1722533650000|2024-08-01 17:34:10|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|15
1722533660000|2024-08-01 17:34:20|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|44
1722533670000|2024-08-01 17:34:30|||||||||5
1722533680000|2024-08-01 17:34:40|||||||||7
1722533690000|2024-08-01 17:34:50|||||||||17
1722533700000|2024-08-01 17:35:00|17.9|17.74|17.95|17.79|17.95|17.79|17.9|17.74|76
1722533710000|2024-08-01 17:35:10|||||||||9
1722533720000|2024-08-01 17:35:20|17.9|17.74|17.9|17.74|17.95|17.79|17.9|17.74|86
1722533730000|2024-08-01 17:35:30|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|25
1722533740000|2024-08-01 17:35:40|||||||||46
1722533750000|2024-08-01 17:35:50|||||||||6
1722533760000|2024-08-01 17:36:00|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|32
1722533770000|2024-08-01 17:36:10|18|17.84|18|17.84|18|17.84|17.98|17.82|12
1722533780000|2024-08-01 17:36:20|||||||||6
1722533790000|2024-08-01 17:36:30|||||||||25
1722533800000|2024-08-01 17:36:40|||||||||11
1722533810000|2024-08-01 17:36:50|||||||||10
1722533820000|2024-08-01 17:37:00|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|8
1722533830000|2024-08-01 17:37:10|18|17.84|18|17.84|18|17.84|18|17.84|8
1722533840000|2024-08-01 17:37:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|55
1722533850000|2024-08-01 17:37:30|18|17.84|18|17.84|18.03|17.87|18|17.84|41
1722533860000|2024-08-01 17:37:40|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|11
1722533870000|2024-08-01 17:37:50|18|17.84|18.03|17.87|18.03|17.87|18|17.84|68
1722533880000|2024-08-01 17:38:00|18|17.84|18.03|17.87|18.03|17.87|18|17.84|64
1722533890000|2024-08-01 17:38:10|||||||||13
1722533900000|2024-08-01 17:38:20|18|17.84|18.03|17.87|18.03|17.87|18|17.84|113
1722533910000|2024-08-01 17:38:30|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|8
1722533920000|2024-08-01 17:38:40|18.03|17.87|18|17.84|18.03|17.87|18|17.84|30
1722533930000|2024-08-01 17:38:50|18.03|17.87|18|17.84|18.03|17.87|18|17.84|181
1722533940000|2024-08-01 17:39:00|||||||||4
1722533950000|2024-08-01 17:39:10|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|26
1722533960000|2024-08-01 17:39:20|||||||||5
1722533970000|2024-08-01 17:39:30|||||||||66
1722533980000|2024-08-01 17:39:40|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|33
1722533990000|2024-08-01 17:39:50|||||||||21
1722534000000|2024-08-01 17:40:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|30
1722534010000|2024-08-01 17:40:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|45
1722534020000|2024-08-01 17:40:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|48
1722534030000|2024-08-01 17:40:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|32
1722534040000|2024-08-01 17:40:40|18.18|18.02|18.15|17.99|18.18|18.02|18.13|17.97|71
1722534050000|2024-08-01 17:40:50|18.14|17.98|18.18|18.02|18.18|18.02|18.13|17.97|28
1722534060000|2024-08-01 17:41:00|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|95
1722534070000|2024-08-01 17:41:10|||||||||3
1722534080000|2024-08-01 17:41:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|21
1722534090000|2024-08-01 17:41:30|||||||||2
1722534100000|2024-08-01 17:41:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|43
1722534110000|2024-08-01 17:41:50|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|147
1722534120000|2024-08-01 17:42:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|80
1722534130000|2024-08-01 17:42:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|139
1722534140000|2024-08-01 17:42:20|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1722534150000|2024-08-01 17:42:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|2
1722534160000|2024-08-01 17:42:40|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|0
1722534170000|2024-08-01 17:42:50|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|12
1722534180000|2024-08-01 17:43:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1722534190000|2024-08-01 17:43:10|||||||||2
1722534200000|2024-08-01 17:43:20|||||||||3
1722534210000|2024-08-01 17:43:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|23
1722534220000|2024-08-01 17:43:40|||||||||1
1722534230000|2024-08-01 17:43:50|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|2
1722534240000|2024-08-01 17:44:00|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|1
1722534250000|2024-08-01 17:44:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|8
1722534260000|2024-08-01 17:44:20|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|47
1722534270000|2024-08-01 17:44:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|12
1722534280000|2024-08-01 17:44:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1722534290000|2024-08-01 17:44:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|25
1722534300000|2024-08-01 17:45:00|||||||||26
1722534310000|2024-08-01 17:45:10|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|35
1722534320000|2024-08-01 17:45:20|||||||||5
1722534330000|2024-08-01 17:45:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|86
1722534340000|2024-08-01 17:45:40|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|19
1722534350000|2024-08-01 17:45:50|18.08|17.92|18.05|17.89|18.08|17.92|18.03|17.87|30
1722534360000|2024-08-01 17:46:00|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|20
1722534370000|2024-08-01 17:46:10|18.06|17.9|18.03|17.87|18.08|17.92|18.03|17.87|15
1722534380000|2024-08-01 17:46:20|||||||||14
1722534390000|2024-08-01 17:46:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|50
1722534410000|2024-08-01 17:46:50|||||||||2
1722534420000|2024-08-01 17:47:00|||||||||26
1722534430000|2024-08-01 17:47:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|51
1722534440000|2024-08-01 17:47:20|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|122
1722534450000|2024-08-01 17:47:30|18.05|17.89|18.08|17.92|18.08|17.92|18.03|17.87|4
1722534460000|2024-08-01 17:47:40|18.05|17.89|18.05|17.89|18.08|17.92|18.03|17.87|75
1722534470000|2024-08-01 17:47:50|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|142
1722534480000|2024-08-01 17:48:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|15
1722534490000|2024-08-01 17:48:10|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|9
1722534500000|2024-08-01 17:48:20|||||||||1
1722534510000|2024-08-01 17:48:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|67
1722534530000|2024-08-01 17:48:50|||||||||3
1722534540000|2024-08-01 17:49:00|||||||||10
1722534550000|2024-08-01 17:49:10|||||||||3
1722534560000|2024-08-01 17:49:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1722534570000|2024-08-01 17:49:30|||||||||5
1722534580000|2024-08-01 17:49:40|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|262
1722534590000|2024-08-01 17:49:50|||||||||53
1722534600000|2024-08-01 17:50:00|||||||||1
1722534610000|2024-08-01 17:50:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|8
1722534620000|2024-08-01 17:50:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|49
1722534630000|2024-08-01 17:50:30|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|11
1722534640000|2024-08-01 17:50:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|64
1722534650000|2024-08-01 17:50:50|||||||||5
1722534660000|2024-08-01 17:51:00|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|53
1722534670000|2024-08-01 17:51:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1722534680000|2024-08-01 17:51:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1722534690000|2024-08-01 17:51:30|||||||||94
1722534700000|2024-08-01 17:51:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1722534710000|2024-08-01 17:51:50|||||||||132
1722534720000|2024-08-01 17:52:00|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|95
1722534730000|2024-08-01 17:52:10|||||||||1
1722534740000|2024-08-01 17:52:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|13
1722534750000|2024-08-01 17:52:30|18.04|17.88|18.03|17.87|18.05|17.89|18|17.84|72
1722534760000|2024-08-01 17:52:40|18|17.84|18|17.84|18.03|17.87|18|17.84|9
1722534770000|2024-08-01 17:52:50|||||||||5
1722534780000|2024-08-01 17:53:00|17.98|17.82|17.95|17.79|18|17.84|17.95|17.79|96
1722534790000|2024-08-01 17:53:10|17.96|17.8|17.95|17.79|18|17.84|17.95|17.79|34
1722534800000|2024-08-01 17:53:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|107
1722534810000|2024-08-01 17:53:30|17.95|17.79|17.9|17.74|17.95|17.79|17.9|17.74|89
1722534820000|2024-08-01 17:53:40|||||||||10
1722534830000|2024-08-01 17:53:50|||||||||4
1722534840000|2024-08-01 17:54:00|||||||||2
1722534850000|2024-08-01 17:54:10|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|31
1722534860000|2024-08-01 17:54:20|||||||||4
1722534870000|2024-08-01 17:54:30|17.85|17.69|17.85|17.69|17.88|17.72|17.85|17.69|88
1722534880000|2024-08-01 17:54:40|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|29
1722534890000|2024-08-01 17:54:50|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|46
1722534900000|2024-08-01 17:55:00|||||||||6
1722534910000|2024-08-01 17:55:10|17.88|17.72|17.88|17.72|17.88|17.72|17.85|17.69|115
1722534920000|2024-08-01 17:55:20|17.85|17.69|17.9|17.74|17.9|17.74|17.85|17.69|75
1722534930000|2024-08-01 17:55:30|17.89|17.73|17.9|17.74|17.9|17.74|17.88|17.72|3
1722534940000|2024-08-01 17:55:40|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|30
1722534950000|2024-08-01 17:55:50|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|20
1722534960000|2024-08-01 17:56:00|||||||||2
1722534970000|2024-08-01 17:56:10|17.93|17.77|17.93|17.77|17.95|17.79|17.93|17.77|5
1722534980000|2024-08-01 17:56:20|17.95|17.79|17.95|17.79|17.95|17.79|17.93|17.77|20
1722534990000|2024-08-01 17:56:30|17.93|17.77|17.93|17.77|17.94|17.78|17.9|17.74|19
1722535000000|2024-08-01 17:56:40|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|1
1722535010000|2024-08-01 17:56:50|||||||||3
1722535020000|2024-08-01 17:57:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|37
1722535040000|2024-08-01 17:57:20|17.93|17.77|17.9|17.74|17.94|17.78|17.9|17.74|17
1722535050000|2024-08-01 17:57:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|61
1722535060000|2024-08-01 17:57:40|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|15
1722535070000|2024-08-01 17:57:50|||||||||47
1722535080000|2024-08-01 17:58:00|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|8
1722535090000|2024-08-01 17:58:10|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|4
1722535100000|2024-08-01 17:58:20|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|88
1722535110000|2024-08-01 17:58:30|||||||||1
1722535120000|2024-08-01 17:58:40|||||||||52
1722535130000|2024-08-01 17:58:50|17.83|17.67|17.83|17.67|17.85|17.69|17.83|17.67|112
1722535140000|2024-08-01 17:59:00|17.8|17.64|17.8|17.64|17.85|17.69|17.8|17.64|168
1722535150000|2024-08-01 17:59:10|17.78|17.62|17.78|17.62|17.8|17.64|17.78|17.62|57
1722535160000|2024-08-01 17:59:20|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|13
1722535170000|2024-08-01 17:59:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|18
1722535180000|2024-08-01 17:59:40|||||||||4
1722535190000|2024-08-01 17:59:50|||||||||33
1722535200000|2024-08-01 18:00:00|17.75|17.59|17.75|17.59|17.78|17.62|17.73|17.57|86
1722535210000|2024-08-01 18:00:10|17.73|17.57|17.7|17.54|17.75|17.59|17.7|17.54|47
1722535220000|2024-08-01 18:00:20|17.68|17.52|17.73|17.57|17.73|17.57|17.68|17.52|7
1722535230000|2024-08-01 18:00:30|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|17
1722535240000|2024-08-01 18:00:40|17.75|17.59|17.78|17.62|17.78|17.62|17.75|17.59|16
1722535250000|2024-08-01 18:00:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|35
1722535260000|2024-08-01 18:01:00|17.78|17.62|17.78|17.62|17.79|17.63|17.78|17.62|42
1722535270000|2024-08-01 18:01:10|17.8|17.64|17.8|17.64|17.8|17.64|17.78|17.62|70
1722535280000|2024-08-01 18:01:20|||||||||8
1722535290000|2024-08-01 18:01:30|17.83|17.67|17.81|17.65|17.85|17.69|17.8|17.64|64
1722535300000|2024-08-01 18:01:40|17.8|17.64|17.83|17.67|17.85|17.69|17.8|17.64|28
1722535310000|2024-08-01 18:01:50|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|76
1722535320000|2024-08-01 18:02:00|||||||||5
1722535330000|2024-08-01 18:02:10|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|78
1722535340000|2024-08-01 18:02:20|||||||||7
1722535350000|2024-08-01 18:02:30|||||||||4
1722535360000|2024-08-01 18:02:40|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|62
1722535370000|2024-08-01 18:02:50|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|9
1722535380000|2024-08-01 18:03:00|17.95|17.79|17.9|17.74|17.95|17.79|17.9|17.74|29
1722535390000|2024-08-01 18:03:10|17.89|17.73|17.9|17.74|17.9|17.74|17.88|17.72|21
1722535400000|2024-08-01 18:03:20|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|6
1722535410000|2024-08-01 18:03:30|||||||||3
1722535420000|2024-08-01 18:03:40|||||||||4
1722535430000|2024-08-01 18:03:50|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|28
1722535440000|2024-08-01 18:04:00|17.89|17.73|17.88|17.72|17.9|17.74|17.88|17.72|17
1722535450000|2024-08-01 18:04:10|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|78
1722535460000|2024-08-01 18:04:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1722535470000|2024-08-01 18:04:30|||||||||2
1722535480000|2024-08-01 18:04:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|18
1722535490000|2024-08-01 18:04:50|||||||||8
1722535500000|2024-08-01 18:05:00|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|4
1722535510000|2024-08-01 18:05:10|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|3
1722535520000|2024-08-01 18:05:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|258
1722535530000|2024-08-01 18:05:30|17.96|17.8|17.98|17.82|17.98|17.82|17.95|17.79|55
1722535540000|2024-08-01 18:05:40|||||||||1
1722535550000|2024-08-01 18:05:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1722535560000|2024-08-01 18:06:00|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|112
1722535570000|2024-08-01 18:06:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|16
1722535580000|2024-08-01 18:06:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1722535590000|2024-08-01 18:06:30|17.95|17.79|17.98|17.82|17.98|17.82|17.93|17.77|61
1722535600000|2024-08-01 18:06:40|||||||||2
1722535610000|2024-08-01 18:06:50|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|42
1722535620000|2024-08-01 18:07:00|17.95|17.79|17.95|17.79|17.95|17.79|17.93|17.77|36
1722535630000|2024-08-01 18:07:10|||||||||12
1722535640000|2024-08-01 18:07:20|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|4
1722535650000|2024-08-01 18:07:30|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|63
1722535660000|2024-08-01 18:07:40|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|20
1722535670000|2024-08-01 18:07:50|17.89|17.73|17.88|17.72|17.9|17.74|17.88|17.72|4
1722535680000|2024-08-01 18:08:00|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|18
1722535690000|2024-08-01 18:08:10|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|17
1722535700000|2024-08-01 18:08:20|||||||||6
1722535710000|2024-08-01 18:08:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|58
1722535720000|2024-08-01 18:08:40|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|34
1722535730000|2024-08-01 18:08:50|||||||||2
1722535740000|2024-08-01 18:09:00|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|31
1722535750000|2024-08-01 18:09:10|||||||||7
1722535760000|2024-08-01 18:09:20|||||||||6
1722535770000|2024-08-01 18:09:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|8
1722535780000|2024-08-01 18:09:40|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|33
1722535790000|2024-08-01 18:09:50|18|17.84|17.98|17.82|18.03|17.87|17.98|17.82|76
1722535800000|2024-08-01 18:10:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|25
1722535810000|2024-08-01 18:10:10|||||||||19
1722535820000|2024-08-01 18:10:20|||||||||3
1722535830000|2024-08-01 18:10:30|||||||||18
1722535840000|2024-08-01 18:10:40|||||||||29
1722535850000|2024-08-01 18:10:50|||||||||3
1722535860000|2024-08-01 18:11:00|17.95|17.79|17.98|17.82|17.98|17.82|17.93|17.77|129
1722535870000|2024-08-01 18:11:10|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|81
1722535880000|2024-08-01 18:11:20|||||||||2
1722535890000|2024-08-01 18:11:30|17.99|17.83|17.98|17.82|18.03|17.87|17.98|17.82|118
1722535900000|2024-08-01 18:11:40|||||||||1
1722535910000|2024-08-01 18:11:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|22
1722535920000|2024-08-01 18:12:00|18.02|17.86|18|17.84|18.03|17.87|17.98|17.82|112
1722535930000|2024-08-01 18:12:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1722535940000|2024-08-01 18:12:20|||||||||29
1722535950000|2024-08-01 18:12:30|||||||||7
1722535960000|2024-08-01 18:12:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|14
1722535970000|2024-08-01 18:12:50|18.06|17.9|18.08|17.92|18.08|17.92|18.03|17.87|36
1722535980000|2024-08-01 18:13:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|57
1722535990000|2024-08-01 18:13:10|||||||||4
1722536000000|2024-08-01 18:13:20|18|17.84|18|17.84|18|17.84|18|17.84|8
1722536010000|2024-08-01 18:13:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1722536020000|2024-08-01 18:13:40|||||||||14
1722536030000|2024-08-01 18:13:50|||||||||72
1722536040000|2024-08-01 18:14:00|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|14
1722536050000|2024-08-01 18:14:10|||||||||10
1722536060000|2024-08-01 18:14:20|||||||||6
1722536070000|2024-08-01 18:14:30|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|33
1722536080000|2024-08-01 18:14:40|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|52
1722536090000|2024-08-01 18:14:50|18.07|17.91|18.08|17.92|18.08|17.92|18.05|17.89|13
1722536100000|2024-08-01 18:15:00|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|54
1722536110000|2024-08-01 18:15:10|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|73
1722536120000|2024-08-01 18:15:20|||||||||24
1722536130000|2024-08-01 18:15:30|||||||||3
1722536140000|2024-08-01 18:15:40|18.05|17.89|18.08|17.92|18.08|17.92|18.04|17.88|37
1722536150000|2024-08-01 18:15:50|||||||||2
1722536160000|2024-08-01 18:16:00|18.05|17.89|18.08|17.92|18.08|17.92|18.03|17.87|65
1722536170000|2024-08-01 18:16:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|61
1722536180000|2024-08-01 18:16:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|35
1722536190000|2024-08-01 18:16:30|||||||||1
1722536200000|2024-08-01 18:16:40|||||||||3
1722536210000|2024-08-01 18:16:50|||||||||3
1722536220000|2024-08-01 18:17:00|||||||||3
1722536230000|2024-08-01 18:17:10|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|17
1722536240000|2024-08-01 18:17:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1722536250000|2024-08-01 18:17:30|||||||||106
1722536260000|2024-08-01 18:17:40|||||||||76
1722536270000|2024-08-01 18:17:50|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|61
1722536280000|2024-08-01 18:18:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|29
1722536290000|2024-08-01 18:18:10|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|64
1722536300000|2024-08-01 18:18:20|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|9
1722536310000|2024-08-01 18:18:30|18.13|17.97|18.13|17.97|18.13|17.97|18.1|17.94|5
1722536320000|2024-08-01 18:18:40|||||||||57
1722536330000|2024-08-01 18:18:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|62
1722536340000|2024-08-01 18:19:00|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|14
1722536350000|2024-08-01 18:19:10|||||||||11
1722536360000|2024-08-01 18:19:20|||||||||12
1722536370000|2024-08-01 18:19:30|||||||||3
1722536380000|2024-08-01 18:19:40|||||||||9
1722536390000|2024-08-01 18:19:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|36
1722536400000|2024-08-01 18:20:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|99
1722536410000|2024-08-01 18:20:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|3
1722536420000|2024-08-01 18:20:20|||||||||39
1722536430000|2024-08-01 18:20:30|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|98
1722536440000|2024-08-01 18:20:40|18|17.84|18|17.84|18|17.84|18|17.84|83
1722536450000|2024-08-01 18:20:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1722536460000|2024-08-01 18:21:00|18|17.84|17.95|17.79|18|17.84|17.95|17.79|25
1722536470000|2024-08-01 18:21:10|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|119
1722536480000|2024-08-01 18:21:20|18|17.84|18|17.84|18|17.84|18|17.84|29
1722536490000|2024-08-01 18:21:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|4
1722536500000|2024-08-01 18:21:40|||||||||129
1722536510000|2024-08-01 18:21:50|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|22
1722536520000|2024-08-01 18:22:00|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|28
1722536530000|2024-08-01 18:22:10|||||||||6
1722536540000|2024-08-01 18:22:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|62
1722536550000|2024-08-01 18:22:30|18|17.84|17.98|17.82|18|17.84|17.98|17.82|4
1722536560000|2024-08-01 18:22:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|72
1722536570000|2024-08-01 18:22:50|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|29
1722536580000|2024-08-01 18:23:00|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|3
1722536590000|2024-08-01 18:23:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1722536600000|2024-08-01 18:23:20|17.95|17.79|18|17.84|18|17.84|17.95|17.79|17
1722536610000|2024-08-01 18:23:30|||||||||4
1722536620000|2024-08-01 18:23:40|||||||||64
1722536630000|2024-08-01 18:23:50|||||||||12
1722536640000|2024-08-01 18:24:00|17.99|17.83|18|17.84|18|17.84|17.98|17.82|8
1722536650000|2024-08-01 18:24:10|17.98|17.82|18|17.84|18|17.84|17.98|17.82|3
1722536660000|2024-08-01 18:24:20|||||||||1
1722536670000|2024-08-01 18:24:30|||||||||5
1722536680000|2024-08-01 18:24:40|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|72
1722536690000|2024-08-01 18:24:50|||||||||21
1722536700000|2024-08-01 18:25:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|15
1722536710000|2024-08-01 18:25:10|||||||||1
1722536720000|2024-08-01 18:25:20|||||||||8
1722536730000|2024-08-01 18:25:30|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|39
1722536740000|2024-08-01 18:25:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|26
1722536750000|2024-08-01 18:25:50|||||||||14
1722536760000|2024-08-01 18:26:00|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|11
1722536770000|2024-08-01 18:26:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|20
1722536780000|2024-08-01 18:26:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|50
1722536790000|2024-08-01 18:26:30|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|11
1722536810000|2024-08-01 18:26:50|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|5
1722536820000|2024-08-01 18:27:00|||||||||1
1722536830000|2024-08-01 18:27:10|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|5
1722536840000|2024-08-01 18:27:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722536850000|2024-08-01 18:27:30|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|9
1722536860000|2024-08-01 18:27:40|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1722536870000|2024-08-01 18:27:50|||||||||11
1722536880000|2024-08-01 18:28:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|14
1722536890000|2024-08-01 18:28:10|||||||||13
1722536900000|2024-08-01 18:28:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|56
1722536910000|2024-08-01 18:28:30|||||||||7
1722536920000|2024-08-01 18:28:40|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|177
1722536930000|2024-08-01 18:28:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|48
1722536940000|2024-08-01 18:29:00|||||||||13
1722536950000|2024-08-01 18:29:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|3
1722536960000|2024-08-01 18:29:20|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|206
1722536970000|2024-08-01 18:29:30|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|50
1722536980000|2024-08-01 18:29:40|||||||||9
1722536990000|2024-08-01 18:29:50|||||||||64
1722537000000|2024-08-01 18:30:00|||||||||53
1722537010000|2024-08-01 18:30:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|3
1722537020000|2024-08-01 18:30:20|||||||||2
1722537030000|2024-08-01 18:30:30|||||||||4
1722537040000|2024-08-01 18:30:40|18.1|17.94|18.13|17.97|18.13|17.97|18.08|17.92|52
1722537050000|2024-08-01 18:30:50|||||||||10
1722537060000|2024-08-01 18:31:00|||||||||20
1722537070000|2024-08-01 18:31:10|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|15
1722537080000|2024-08-01 18:31:20|||||||||2
1722537090000|2024-08-01 18:31:30|||||||||3
1722537100000|2024-08-01 18:31:40|||||||||9
1722537110000|2024-08-01 18:31:50|||||||||10
1722537120000|2024-08-01 18:32:00|||||||||38
1722537140000|2024-08-01 18:32:20|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|18
1722537150000|2024-08-01 18:32:30|||||||||30
1722537160000|2024-08-01 18:32:40|||||||||4
1722537170000|2024-08-01 18:32:50|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|36
1722537180000|2024-08-01 18:33:00|||||||||2
1722537190000|2024-08-01 18:33:10|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|95
1722537200000|2024-08-01 18:33:20|18.15|17.99|18.15|17.99|18.18|18.02|18.13|17.97|9
1722537210000|2024-08-01 18:33:30|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|8
1722537230000|2024-08-01 18:33:50|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|27
1722537240000|2024-08-01 18:34:00|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|96
1722537260000|2024-08-01 18:34:20|||||||||2
1722537270000|2024-08-01 18:34:30|||||||||102
1722537280000|2024-08-01 18:34:40|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|65
1722537290000|2024-08-01 18:34:50|18.15|17.99|18.15|17.99|18.18|18.02|18.15|17.99|78
1722537300000|2024-08-01 18:35:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1722537310000|2024-08-01 18:35:10|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|63
1722537320000|2024-08-01 18:35:20|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|20
1722537330000|2024-08-01 18:35:30|||||||||20
1722537340000|2024-08-01 18:35:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|27
1722537350000|2024-08-01 18:35:50|18.13|17.97|18.13|17.97|18.13|17.97|18.1|17.94|49
1722537360000|2024-08-01 18:36:00|||||||||7
1722537370000|2024-08-01 18:36:10|18.14|17.98|18.14|17.98|18.15|17.99|18.13|17.97|10
1722537380000|2024-08-01 18:36:20|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|16
1722537390000|2024-08-01 18:36:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|24
1722537400000|2024-08-01 18:36:40|||||||||11
1722537410000|2024-08-01 18:36:50|||||||||42
1722537420000|2024-08-01 18:37:00|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|20
1722537430000|2024-08-01 18:37:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|65
1722537440000|2024-08-01 18:37:20|||||||||15
1722537450000|2024-08-01 18:37:30|||||||||12
1722537460000|2024-08-01 18:37:40|||||||||24
1722537470000|2024-08-01 18:37:50|||||||||12
1722537480000|2024-08-01 18:38:00|||||||||13
1722537490000|2024-08-01 18:38:10|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|35
1722537500000|2024-08-01 18:38:20|||||||||15
1722537510000|2024-08-01 18:38:30|||||||||46
1722537520000|2024-08-01 18:38:40|||||||||10
1722537530000|2024-08-01 18:38:50|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|90
1722537540000|2024-08-01 18:39:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|27
1722537550000|2024-08-01 18:39:10|||||||||173
1722537560000|2024-08-01 18:39:20|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|35
1722537570000|2024-08-01 18:39:30|||||||||11
1722537580000|2024-08-01 18:39:40|18.15|17.99|18.15|17.99|18.18|18.02|18.15|17.99|42
1722537590000|2024-08-01 18:39:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|20
1722537600000|2024-08-01 18:40:00|||||||||13
1722537610000|2024-08-01 18:40:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|43
1722537620000|2024-08-01 18:40:20|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|9
1722537630000|2024-08-01 18:40:30|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|70
1722537640000|2024-08-01 18:40:40|||||||||65
1722537650000|2024-08-01 18:40:50|||||||||206
1722537660000|2024-08-01 18:41:00|||||||||9
1722537670000|2024-08-01 18:41:10|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|70
1722537680000|2024-08-01 18:41:20|||||||||7
1722537690000|2024-08-01 18:41:30|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|19
1722537700000|2024-08-01 18:41:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|21
1722537710000|2024-08-01 18:41:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|29
1722537720000|2024-08-01 18:42:00|18.13|17.97|18.13|17.97|18.13|17.97|18.1|17.94|13
1722537730000|2024-08-01 18:42:10|||||||||16
1722537740000|2024-08-01 18:42:20|||||||||8
1722537750000|2024-08-01 18:42:30|||||||||248
1722537760000|2024-08-01 18:42:40|||||||||10
1722537770000|2024-08-01 18:42:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|36
1722537780000|2024-08-01 18:43:00|||||||||9
1722537790000|2024-08-01 18:43:10|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|61
1722537800000|2024-08-01 18:43:20|||||||||10
1722537810000|2024-08-01 18:43:30|||||||||11
1722537820000|2024-08-01 18:43:40|||||||||8
1722537830000|2024-08-01 18:43:50|||||||||13
1722537840000|2024-08-01 18:44:00|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|17
1722537850000|2024-08-01 18:44:10|18.2|18.04|18.23|18.07|18.23|18.07|18.18|18.02|62
1722537860000|2024-08-01 18:44:20|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|29
1722537870000|2024-08-01 18:44:30|||||||||17
1722537880000|2024-08-01 18:44:40|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|50
1722537890000|2024-08-01 18:44:50|||||||||25
1722537900000|2024-08-01 18:45:00|||||||||11
1722537910000|2024-08-01 18:45:10|||||||||14
1722537920000|2024-08-01 18:45:20|||||||||11
1722537930000|2024-08-01 18:45:30|||||||||11
1722537940000|2024-08-01 18:45:40|||||||||7
1722537950000|2024-08-01 18:45:50|||||||||14
1722537960000|2024-08-01 18:46:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|86
1722537970000|2024-08-01 18:46:10|||||||||35
1722537980000|2024-08-01 18:46:20|||||||||25
1722537990000|2024-08-01 18:46:30|||||||||11
1722538000000|2024-08-01 18:46:40|||||||||12
1722538010000|2024-08-01 18:46:50|||||||||15
1722538020000|2024-08-01 18:47:00|||||||||12
1722538030000|2024-08-01 18:47:10|||||||||15
1722538040000|2024-08-01 18:47:20|||||||||10
1722538050000|2024-08-01 18:47:30|||||||||18
1722538060000|2024-08-01 18:47:40|||||||||5
1722538070000|2024-08-01 18:47:50|||||||||12
1722538080000|2024-08-01 18:48:00|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|31
1722538090000|2024-08-01 18:48:10|||||||||14
1722538100000|2024-08-01 18:48:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|51
1722538110000|2024-08-01 18:48:30|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|55
1722538120000|2024-08-01 18:48:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|14
1722538130000|2024-08-01 18:48:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|41
1722538140000|2024-08-01 18:49:00|||||||||17
1722538150000|2024-08-01 18:49:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|108
1722538160000|2024-08-01 18:49:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|59
1722538170000|2024-08-01 18:49:30|||||||||52
1722538180000|2024-08-01 18:49:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|30
1722538190000|2024-08-01 18:49:50|18.32|18.16|18.3|18.14|18.33|18.17|18.3|18.14|118
1722538200000|2024-08-01 18:50:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|86
1722538210000|2024-08-01 18:50:10|||||||||12
1722538220000|2024-08-01 18:50:20|||||||||64
1722538230000|2024-08-01 18:50:30|||||||||129
1722538240000|2024-08-01 18:50:40|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|39
1722538250000|2024-08-01 18:50:50|||||||||2
1722538260000|2024-08-01 18:51:00|||||||||4
1722538270000|2024-08-01 18:51:10|||||||||8
1722538280000|2024-08-01 18:51:20|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|86
1722538290000|2024-08-01 18:51:30|||||||||5
1722538300000|2024-08-01 18:51:40|||||||||2
1722538310000|2024-08-01 18:51:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|30
1722538320000|2024-08-01 18:52:00|||||||||97
1722538330000|2024-08-01 18:52:10|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|9
1722538340000|2024-08-01 18:52:20|||||||||1
1722538350000|2024-08-01 18:52:30|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|250
1722538360000|2024-08-01 18:52:40|||||||||1
1722538370000|2024-08-01 18:52:50|||||||||2
1722538380000|2024-08-01 18:53:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1722538390000|2024-08-01 18:53:10|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|21
1722538400000|2024-08-01 18:53:20|||||||||24
1722538410000|2024-08-01 18:53:30|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|524
1722538420000|2024-08-01 18:53:40|||||||||1
1722538430000|2024-08-01 18:53:50|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|2
1722538440000|2024-08-01 18:54:00|18.2|18.04|18.23|18.07|18.23|18.07|18.18|18.02|36
1722538450000|2024-08-01 18:54:10|18.2|18.04|18.23|18.07|18.23|18.07|18.18|18.02|11
1722538460000|2024-08-01 18:54:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|26
1722538470000|2024-08-01 18:54:30|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|7
1722538480000|2024-08-01 18:54:40|||||||||1
1722538490000|2024-08-01 18:54:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|153
1722538500000|2024-08-01 18:55:00|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|40
1722538510000|2024-08-01 18:55:10|||||||||4
1722538520000|2024-08-01 18:55:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|69
1722538530000|2024-08-01 18:55:30|||||||||37
1722538540000|2024-08-01 18:55:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1722538550000|2024-08-01 18:55:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|1
1722538560000|2024-08-01 18:56:00|||||||||6
1722538570000|2024-08-01 18:56:10|||||||||5
1722538580000|2024-08-01 18:56:20|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|4
1722538590000|2024-08-01 18:56:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|62
1722538600000|2024-08-01 18:56:40|||||||||5
1722538610000|2024-08-01 18:56:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|144
1722538620000|2024-08-01 18:57:00|18.25|18.09|18.25|18.09|18.28|18.12|18.25|18.09|3
1722538630000|2024-08-01 18:57:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|15
1722538640000|2024-08-01 18:57:20|||||||||2
1722538650000|2024-08-01 18:57:30|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|25
1722538660000|2024-08-01 18:57:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|16
1722538670000|2024-08-01 18:57:50|18.13|17.97|18.13|17.97|18.18|18.02|18.13|17.97|17
1722538680000|2024-08-01 18:58:00|||||||||11
1722538690000|2024-08-01 18:58:10|||||||||9
1722538700000|2024-08-01 18:58:20|||||||||12
1722538710000|2024-08-01 18:58:30|18.14|17.98|18.15|17.99|18.15|17.99|18.13|17.97|6
1722538720000|2024-08-01 18:58:40|18.18|18.02|18.15|17.99|18.18|18.02|18.13|17.97|90
1722538730000|2024-08-01 18:58:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1722538740000|2024-08-01 18:59:00|||||||||4
1722538750000|2024-08-01 18:59:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|205
1722538760000|2024-08-01 18:59:20|||||||||4
1722538770000|2024-08-01 18:59:30|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|73
1722538780000|2024-08-01 18:59:40|||||||||51
1722538790000|2024-08-01 18:59:50|||||||||67
1722538800000|2024-08-01 19:00:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|6
1722538810000|2024-08-01 19:00:10|||||||||101
1722538820000|2024-08-01 19:00:20|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|57
1722538830000|2024-08-01 19:00:30|18.14|17.98|18.13|17.97|18.15|17.99|18.13|17.97|44
1722538840000|2024-08-01 19:00:40|||||||||141
1722538850000|2024-08-01 19:00:50|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|118
1722538860000|2024-08-01 19:01:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|64
1722538870000|2024-08-01 19:01:10|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|148
1722538880000|2024-08-01 19:01:20|||||||||26
1722538890000|2024-08-01 19:01:30|||||||||14
1722538900000|2024-08-01 19:01:40|18.14|17.98|18.15|17.99|18.15|17.99|18.1|17.94|32
1722538910000|2024-08-01 19:01:50|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|15
1722538920000|2024-08-01 19:02:00|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|12
1722538930000|2024-08-01 19:02:10|||||||||5
1722538940000|2024-08-01 19:02:20|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|167
1722538950000|2024-08-01 19:02:30|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|60
1722538960000|2024-08-01 19:02:40|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|17
1722538970000|2024-08-01 19:02:50|18.08|17.92|18.05|17.89|18.1|17.94|18.05|17.89|6
1722538980000|2024-08-01 19:03:00|18.06|17.9|18.1|17.94|18.1|17.94|18.05|17.89|61
1722538990000|2024-08-01 19:03:10|||||||||2
1722539000000|2024-08-01 19:03:20|||||||||4
1722539010000|2024-08-01 19:03:30|||||||||72
1722539020000|2024-08-01 19:03:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|27
1722539030000|2024-08-01 19:03:50|18.14|17.98|18.1|17.94|18.15|17.99|18.1|17.94|27
1722539040000|2024-08-01 19:04:00|18.13|17.97|18.15|17.99|18.15|17.99|18.1|17.94|66
1722539050000|2024-08-01 19:04:10|18.13|17.97|18.1|17.94|18.15|17.99|18.1|17.94|13
1722539060000|2024-08-01 19:04:20|||||||||6
1722539070000|2024-08-01 19:04:30|||||||||8
1722539080000|2024-08-01 19:04:40|||||||||4
1722539090000|2024-08-01 19:04:50|||||||||11
1722539100000|2024-08-01 19:05:00|||||||||13
1722539110000|2024-08-01 19:05:10|||||||||9
1722539120000|2024-08-01 19:05:20|||||||||13
1722539130000|2024-08-01 19:05:30|||||||||17
1722539140000|2024-08-01 19:05:40|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|23
1722539150000|2024-08-01 19:05:50|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|13
1722539160000|2024-08-01 19:06:00|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|77
1722539170000|2024-08-01 19:06:10|18.13|17.97|18.15|17.99|18.15|17.99|18.1|17.94|66
1722539180000|2024-08-01 19:06:20|||||||||12
1722539190000|2024-08-01 19:06:30|||||||||18
1722539200000|2024-08-01 19:06:40|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|19
1722539210000|2024-08-01 19:06:50|||||||||6
1722539220000|2024-08-01 19:07:00|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|29
1722539230000|2024-08-01 19:07:10|||||||||12
1722539240000|2024-08-01 19:07:20|||||||||20
1722539250000|2024-08-01 19:07:30|||||||||66
1722539260000|2024-08-01 19:07:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|40
1722539270000|2024-08-01 19:07:50|||||||||11
1722539280000|2024-08-01 19:08:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|24
1722539290000|2024-08-01 19:08:10|||||||||10
1722539300000|2024-08-01 19:08:20|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|80
1722539310000|2024-08-01 19:08:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|19
1722539320000|2024-08-01 19:08:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|10
1722539330000|2024-08-01 19:08:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|8
1722539340000|2024-08-01 19:09:00|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|81
1722539350000|2024-08-01 19:09:10|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|25
1722539360000|2024-08-01 19:09:20|||||||||18
1722539370000|2024-08-01 19:09:30|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|75
1722539380000|2024-08-01 19:09:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|61
1722539390000|2024-08-01 19:09:50|||||||||33
1722539400000|2024-08-01 19:10:00|18.13|17.97|18.15|17.99|18.15|17.99|18.11|17.95|62
1722539410000|2024-08-01 19:10:10|||||||||14
1722539420000|2024-08-01 19:10:20|||||||||21
1722539430000|2024-08-01 19:10:30|||||||||17
1722539440000|2024-08-01 19:10:40|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|15
1722539450000|2024-08-01 19:10:50|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|119
1722539460000|2024-08-01 19:11:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|12
1722539470000|2024-08-01 19:11:10|18.06|17.9|18.08|17.92|18.08|17.92|18.05|17.89|18
1722539480000|2024-08-01 19:11:20|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|28
1722539490000|2024-08-01 19:11:30|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|153
1722539500000|2024-08-01 19:11:40|||||||||12
1722539510000|2024-08-01 19:11:50|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|131
1722539520000|2024-08-01 19:12:00|18.08|17.92|18.05|17.89|18.1|17.94|18.05|17.89|60
1722539530000|2024-08-01 19:12:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|98
1722539540000|2024-08-01 19:12:20|18|17.84|17.98|17.82|18|17.84|17.98|17.82|159
1722539550000|2024-08-01 19:12:30|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|16
1722539560000|2024-08-01 19:12:40|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|21
1722539570000|2024-08-01 19:12:50|||||||||9
1722539580000|2024-08-01 19:13:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|90
1722539590000|2024-08-01 19:13:10|||||||||58
1722539600000|2024-08-01 19:13:20|18|17.84|18|17.84|18|17.84|18|17.84|34
1722539610000|2024-08-01 19:13:30|17.98|17.82|18|17.84|18|17.84|17.98|17.82|69
1722539620000|2024-08-01 19:13:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|19
1722539630000|2024-08-01 19:13:50|18|17.84|18|17.84|18|17.84|18|17.84|44
1722539640000|2024-08-01 19:14:00|||||||||47
1722539650000|2024-08-01 19:14:10|||||||||29
1722539660000|2024-08-01 19:14:20|||||||||8
1722539670000|2024-08-01 19:14:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|94
1722539680000|2024-08-01 19:14:40|||||||||8
1722539690000|2024-08-01 19:14:50|18|17.84|18|17.84|18|17.84|18|17.84|75
1722539700000|2024-08-01 19:15:00|18.03|17.87|18.03|17.87|18.05|17.89|18|17.84|103
1722539710000|2024-08-01 19:15:10|18|17.84|18|17.84|18|17.84|18|17.84|51
1722539720000|2024-08-01 19:15:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|27
1722539730000|2024-08-01 19:15:30|18|17.84|18|17.84|18.03|17.87|18|17.84|28
1722539740000|2024-08-01 19:15:40|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|104
1722539750000|2024-08-01 19:15:50|||||||||12
1722539760000|2024-08-01 19:16:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|29
1722539770000|2024-08-01 19:16:10|||||||||16
1722539780000|2024-08-01 19:16:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|30
1722539790000|2024-08-01 19:16:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1722539800000|2024-08-01 19:16:40|18|17.84|18.03|17.87|18.03|17.87|18|17.84|14
1722539810000|2024-08-01 19:16:50|||||||||17
1722539820000|2024-08-01 19:17:00|18|17.84|18.03|17.87|18.03|17.87|18|17.84|11
1722539830000|2024-08-01 19:17:10|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|19
1722539840000|2024-08-01 19:17:20|||||||||15
1722539850000|2024-08-01 19:17:30|||||||||32
1722539860000|2024-08-01 19:17:40|||||||||10
1722539870000|2024-08-01 19:17:50|||||||||15
1722539880000|2024-08-01 19:18:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|91
1722539890000|2024-08-01 19:18:10|||||||||11
1722539900000|2024-08-01 19:18:20|||||||||9
1722539910000|2024-08-01 19:18:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|75
1722539920000|2024-08-01 19:18:40|||||||||71
1722539930000|2024-08-01 19:18:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|20
1722539940000|2024-08-01 19:19:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|18
1722539950000|2024-08-01 19:19:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|15
1722539960000|2024-08-01 19:19:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|60
1722539970000|2024-08-01 19:19:30|||||||||10
1722539980000|2024-08-01 19:19:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|41
1722539990000|2024-08-01 19:19:50|||||||||14
1722540000000|2024-08-01 19:20:00|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|121
1722540010000|2024-08-01 19:20:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|31
1722540020000|2024-08-01 19:20:20|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|115
1722540030000|2024-08-01 19:20:30|17.86|17.7|17.88|17.72|17.88|17.72|17.85|17.69|53
1722540040000|2024-08-01 19:20:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|25
1722540050000|2024-08-01 19:20:50|||||||||1
1722540060000|2024-08-01 19:21:00|||||||||1
1722540070000|2024-08-01 19:21:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|98
1722540090000|2024-08-01 19:21:30|||||||||5
1722540100000|2024-08-01 19:21:40|17.91|17.75|17.88|17.72|17.91|17.75|17.88|17.72|91
1722540110000|2024-08-01 19:21:50|||||||||7
1722540120000|2024-08-01 19:22:00|||||||||7
1722540130000|2024-08-01 19:22:10|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|76
1722540140000|2024-08-01 19:22:20|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|14
1722540150000|2024-08-01 19:22:30|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|99
1722540160000|2024-08-01 19:22:40|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|1
1722540170000|2024-08-01 19:22:50|||||||||1
1722540180000|2024-08-01 19:23:00|17.85|17.69|17.85|17.69|17.88|17.72|17.85|17.69|134
1722540190000|2024-08-01 19:23:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|101
1722540200000|2024-08-01 19:23:20|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|72
1722540210000|2024-08-01 19:23:30|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|111
1722540220000|2024-08-01 19:23:40|||||||||5
1722540230000|2024-08-01 19:23:50|||||||||31
1722540240000|2024-08-01 19:24:00|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|16
1722540260000|2024-08-01 19:24:20|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|102
1722540270000|2024-08-01 19:24:30|17.85|17.69|17.83|17.67|17.88|17.72|17.83|17.67|57
1722540280000|2024-08-01 19:24:40|||||||||2
1722540290000|2024-08-01 19:24:50|||||||||26
1722540300000|2024-08-01 19:25:00|||||||||5
1722540310000|2024-08-01 19:25:10|||||||||65
1722540320000|2024-08-01 19:25:20|||||||||6
1722540330000|2024-08-01 19:25:30|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|400
1722540340000|2024-08-01 19:25:40|||||||||1
1722540350000|2024-08-01 19:25:50|||||||||27
1722540360000|2024-08-01 19:26:00|17.8|17.64|17.8|17.64|17.83|17.67|17.8|17.64|152
1722540370000|2024-08-01 19:26:10|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|41
1722540380000|2024-08-01 19:26:20|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|39
1722540390000|2024-08-01 19:26:30|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|18
1722540400000|2024-08-01 19:26:40|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|21
1722540410000|2024-08-01 19:26:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|28
1722540420000|2024-08-01 19:27:00|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|16
1722540430000|2024-08-01 19:27:10|17.75|17.59|17.75|17.59|17.78|17.62|17.73|17.57|67
1722540450000|2024-08-01 19:27:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|6
1722540460000|2024-08-01 19:27:40|||||||||2
1722540470000|2024-08-01 19:27:50|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|50
1722540480000|2024-08-01 19:28:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|10
1722540490000|2024-08-01 19:28:10|||||||||9
1722540500000|2024-08-01 19:28:20|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|56
1722540510000|2024-08-01 19:28:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|102
1722540520000|2024-08-01 19:28:40|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|98
1722540530000|2024-08-01 19:28:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|34
1722540540000|2024-08-01 19:29:00|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|267
1722540550000|2024-08-01 19:29:10|17.73|17.57|17.73|17.57|17.73|17.57|17.7|17.54|70
1722540560000|2024-08-01 19:29:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|24
1722540570000|2024-08-01 19:29:30|||||||||3
1722540580000|2024-08-01 19:29:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|2
1722540590000|2024-08-01 19:29:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|37
1722540600000|2024-08-01 19:30:00|17.7|17.54|17.7|17.54|17.7|17.54|17.68|17.52|94
1722540610000|2024-08-01 19:30:10|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|189
1722540620000|2024-08-01 19:30:20|17.68|17.52|17.68|17.52|17.68|17.52|17.65|17.49|107
1722540630000|2024-08-01 19:30:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|51
1722540640000|2024-08-01 19:30:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|50
1722540650000|2024-08-01 19:30:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|118
1722540660000|2024-08-01 19:31:00|||||||||5
1722540690000|2024-08-01 19:31:30|17.63|17.47|17.65|17.49|17.65|17.49|17.6|17.44|43
1722540700000|2024-08-01 19:31:40|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|107
1722540710000|2024-08-01 19:31:50|17.6|17.44|17.65|17.49|17.65|17.49|17.6|17.44|9
1722540720000|2024-08-01 19:32:00|||||||||1
1722540730000|2024-08-01 19:32:10|||||||||2
1722540740000|2024-08-01 19:32:20|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|131
1722540750000|2024-08-01 19:32:30|||||||||39
1722540760000|2024-08-01 19:32:40|||||||||28
1722540770000|2024-08-01 19:32:50|||||||||1
1722540780000|2024-08-01 19:33:00|||||||||24
1722540790000|2024-08-01 19:33:10|||||||||3
1722540800000|2024-08-01 19:33:20|||||||||2
1722540810000|2024-08-01 19:33:30|17.66|17.5|17.7|17.54|17.7|17.54|17.66|17.5|183
1722540820000|2024-08-01 19:33:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|22
1722540830000|2024-08-01 19:33:50|||||||||6
1722540840000|2024-08-01 19:34:00|||||||||1
1722540850000|2024-08-01 19:34:10|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|65
1722540860000|2024-08-01 19:34:20|17.7|17.54|17.7|17.54|17.7|17.54|17.67|17.51|53
1722540870000|2024-08-01 19:34:30|||||||||2
1722540880000|2024-08-01 19:34:40|||||||||4
1722540890000|2024-08-01 19:34:50|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|22
1722540900000|2024-08-01 19:35:00|17.73|17.57|17.7|17.54|17.75|17.59|17.7|17.54|76
1722540910000|2024-08-01 19:35:10|||||||||24
1722540920000|2024-08-01 19:35:20|17.72|17.56|17.7|17.54|17.75|17.59|17.7|17.54|178
1722540930000|2024-08-01 19:35:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|52
1722540940000|2024-08-01 19:35:40|17.74|17.58|17.7|17.54|17.75|17.59|17.7|17.54|35
1722540950000|2024-08-01 19:35:50|||||||||4
1722540960000|2024-08-01 19:36:00|||||||||1
1722540970000|2024-08-01 19:36:10|||||||||3
1722540990000|2024-08-01 19:36:30|||||||||2
1722541000000|2024-08-01 19:36:40|||||||||13
1722541010000|2024-08-01 19:36:50|17.67|17.51|17.67|17.51|17.7|17.54|17.67|17.51|157
1722541020000|2024-08-01 19:37:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|10
1722541030000|2024-08-01 19:37:10|||||||||3
1722541050000|2024-08-01 19:37:30|||||||||2
1722541060000|2024-08-01 19:37:40|||||||||2
1722541070000|2024-08-01 19:37:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|19
1722541080000|2024-08-01 19:38:00|17.66|17.5|17.65|17.49|17.67|17.51|17.65|17.49|5
1722541090000|2024-08-01 19:38:10|||||||||7
1722541100000|2024-08-01 19:38:20|17.62|17.46|17.62|17.46|17.65|17.49|17.62|17.46|76
1722541110000|2024-08-01 19:38:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1722541120000|2024-08-01 19:38:40|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|20
1722541130000|2024-08-01 19:38:50|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|107
1722541140000|2024-08-01 19:39:00|||||||||1
1722541150000|2024-08-01 19:39:10|||||||||6
1722541160000|2024-08-01 19:39:20|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|5
1722541170000|2024-08-01 19:39:30|||||||||63
1722541180000|2024-08-01 19:39:40|||||||||3
1722541190000|2024-08-01 19:39:50|||||||||34
1722541200000|2024-08-01 19:40:00|||||||||22
1722541210000|2024-08-01 19:40:10|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|18
1722541220000|2024-08-01 19:40:20|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|5
1722541230000|2024-08-01 19:40:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|73
1722541240000|2024-08-01 19:40:40|||||||||13
1722541250000|2024-08-01 19:40:50|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|52
1722541260000|2024-08-01 19:41:00|||||||||8
1722541270000|2024-08-01 19:41:10|||||||||76
1722541280000|2024-08-01 19:41:20|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|19
1722541290000|2024-08-01 19:41:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|29
1722541300000|2024-08-01 19:41:40|||||||||28
1722541310000|2024-08-01 19:41:50|||||||||7
1722541320000|2024-08-01 19:42:00|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|203
1722541330000|2024-08-01 19:42:10|||||||||4
1722541340000|2024-08-01 19:42:20|||||||||3
1722541350000|2024-08-01 19:42:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|14
1722541360000|2024-08-01 19:42:40|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|32
1722541370000|2024-08-01 19:42:50|17.83|17.67|17.83|17.67|17.83|17.67|17.8|17.64|46
1722541380000|2024-08-01 19:43:00|17.8|17.64|17.8|17.64|17.8|17.64|17.78|17.62|77
1722541390000|2024-08-01 19:43:10|17.78|17.62|17.78|17.62|17.8|17.64|17.78|17.62|6
1722541400000|2024-08-01 19:43:20|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|5
1722541410000|2024-08-01 19:43:30|||||||||2
1722541420000|2024-08-01 19:43:40|||||||||47
1722541430000|2024-08-01 19:43:50|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|42
1722541440000|2024-08-01 19:44:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|42
1722541450000|2024-08-01 19:44:10|||||||||4
1722541460000|2024-08-01 19:44:20|||||||||28
1722541470000|2024-08-01 19:44:30|||||||||7
1722541480000|2024-08-01 19:44:40|||||||||78
1722541490000|2024-08-01 19:44:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|16
1722541500000|2024-08-01 19:45:00|17.78|17.62|17.7|17.54|17.78|17.62|17.68|17.52|53
1722541510000|2024-08-01 19:45:10|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|217
1722541520000|2024-08-01 19:45:20|||||||||9
1722541530000|2024-08-01 19:45:30|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|34
1722541540000|2024-08-01 19:45:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|9
1722541550000|2024-08-01 19:45:50|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|50
1722541560000|2024-08-01 19:46:00|||||||||8
1722541570000|2024-08-01 19:46:10|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|137
1722541580000|2024-08-01 19:46:20|17.63|17.47|17.63|17.47|17.63|17.47|17.6|17.44|32
1722541590000|2024-08-01 19:46:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|11
1722541600000|2024-08-01 19:46:40|||||||||1
1722541610000|2024-08-01 19:46:50|||||||||3
1722541620000|2024-08-01 19:47:00|||||||||3
1722541630000|2024-08-01 19:47:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|40
1722541640000|2024-08-01 19:47:20|||||||||6
1722541650000|2024-08-01 19:47:30|||||||||3
1722541660000|2024-08-01 19:47:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|134
1722541670000|2024-08-01 19:47:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|85
1722541680000|2024-08-01 19:48:00|17.57|17.41|17.6|17.44|17.6|17.44|17.55|17.39|80
1722541690000|2024-08-01 19:48:10|17.55|17.39|17.55|17.39|17.6|17.44|17.55|17.39|51
1722541700000|2024-08-01 19:48:20|17.57|17.41|17.55|17.39|17.6|17.44|17.55|17.39|49
1722541710000|2024-08-01 19:48:30|||||||||36
1722541720000|2024-08-01 19:48:40|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|23
1722541730000|2024-08-01 19:48:50|||||||||4
1722541740000|2024-08-01 19:49:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|27
1722541750000|2024-08-01 19:49:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|54
1722541760000|2024-08-01 19:49:20|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|16
1722541770000|2024-08-01 19:49:30|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|62
1722541780000|2024-08-01 19:49:40|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|48
1722541790000|2024-08-01 19:49:50|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|70
1722541800000|2024-08-01 19:50:00|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|65
1722541810000|2024-08-01 19:50:10|||||||||38
1722541820000|2024-08-01 19:50:20|||||||||36
1722541830000|2024-08-01 19:50:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|15
1722541840000|2024-08-01 19:50:40|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|25
1722541850000|2024-08-01 19:50:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|20
1722541860000|2024-08-01 19:51:00|||||||||75
1722541870000|2024-08-01 19:51:10|||||||||20
1722541880000|2024-08-01 19:51:20|||||||||21
1722541890000|2024-08-01 19:51:30|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|109
1722541900000|2024-08-01 19:51:40|||||||||31
1722541910000|2024-08-01 19:51:50|17.47|17.31|17.5|17.34|17.5|17.34|17.45|17.29|108
1722541920000|2024-08-01 19:52:00|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|54
1722541930000|2024-08-01 19:52:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|39
1722541940000|2024-08-01 19:52:20|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|73
1722541950000|2024-08-01 19:52:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|19
1722541960000|2024-08-01 19:52:40|17.51|17.35|17.52|17.36|17.55|17.39|17.51|17.35|44
1722541970000|2024-08-01 19:52:50|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|213
1722541980000|2024-08-01 19:53:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|793
1722541990000|2024-08-01 19:53:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|20
1722542000000|2024-08-01 19:53:20|17.6|17.44|17.57|17.41|17.6|17.44|17.55|17.39|66
1722542010000|2024-08-01 19:53:30|||||||||67
1722542020000|2024-08-01 19:53:40|||||||||106
1722542030000|2024-08-01 19:53:50|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|121
1722542040000|2024-08-01 19:54:00|17.6|17.44|17.62|17.46|17.62|17.46|17.57|17.41|365
1722542050000|2024-08-01 19:54:10|||||||||45
1722542060000|2024-08-01 19:54:20|||||||||100
1722542070000|2024-08-01 19:54:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|79
1722542080000|2024-08-01 19:54:40|17.7|17.54|17.7|17.54|17.7|17.54|17.67|17.51|79
1722542090000|2024-08-01 19:54:50|17.67|17.51|17.67|17.51|17.7|17.54|17.67|17.51|20
1722542100000|2024-08-01 19:55:00|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|128
1722542110000|2024-08-01 19:55:10|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|92
1722542120000|2024-08-01 19:55:20|17.65|17.49|17.65|17.49|17.65|17.49|17.62|17.46|65
1722542130000|2024-08-01 19:55:30|17.62|17.46|17.62|17.46|17.67|17.51|17.62|17.46|155
1722542140000|2024-08-01 19:55:40|||||||||38
1722542150000|2024-08-01 19:55:50|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|53
1722542160000|2024-08-01 19:56:00|||||||||26
1722542170000|2024-08-01 19:56:10|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|57
1722542180000|2024-08-01 19:56:20|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|80
1722542190000|2024-08-01 19:56:30|||||||||142
1722542200000|2024-08-01 19:56:40|||||||||61
1722542210000|2024-08-01 19:56:50|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|104
1722542220000|2024-08-01 19:57:00|||||||||304
1722542230000|2024-08-01 19:57:10|||||||||22
1722542240000|2024-08-01 19:57:20|||||||||46
1722542250000|2024-08-01 19:57:30|||||||||41
1722542260000|2024-08-01 19:57:40|||||||||93
1722542270000|2024-08-01 19:57:50|||||||||69
1722542280000|2024-08-01 19:58:00|||||||||164
1722542290000|2024-08-01 19:58:10|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|116
1722542300000|2024-08-01 19:58:20|17.65|17.49|17.65|17.49|17.65|17.49|17.62|17.46|84
1722542310000|2024-08-01 19:58:30|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|228
1722542320000|2024-08-01 19:58:40|17.65|17.49|17.65|17.49|17.65|17.49|17.62|17.46|114
1722542330000|2024-08-01 19:58:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|74
1722542340000|2024-08-01 19:59:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|192
1722542350000|2024-08-01 19:59:10|17.7|17.54|17.67|17.51|17.72|17.56|17.67|17.51|149
1722542360000|2024-08-01 19:59:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|116
1722542370000|2024-08-01 19:59:30|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|463
1722542380000|2024-08-01 19:59:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|122
1722542390000|2024-08-01 19:59:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|211
1722542400000|2024-08-01 20:00:00|17.72|17.56|17.72|17.56|17.75|17.59|17.72|17.56|274
1722542410000|2024-08-01 20:00:10|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|224
1722542420000|2024-08-01 20:00:20|||||||||31
1722542430000|2024-08-01 20:00:30|||||||||6
1722542440000|2024-08-01 20:00:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|101
1722542450000|2024-08-01 20:00:50|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|171
1722542460000|2024-08-01 20:01:00|17.75|17.59|17.75|17.59|17.75|17.59|17.72|17.56|162
1722542470000|2024-08-01 20:01:10|17.72|17.56|17.7|17.54|17.75|17.59|17.67|17.51|126
1722542480000|2024-08-01 20:01:20|17.72|17.56|17.77|17.61|17.77|17.61|17.7|17.54|90
1722542490000|2024-08-01 20:01:30|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|162
1722542500000|2024-08-01 20:01:40|||||||||6
1722542510000|2024-08-01 20:01:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|25
1722542520000|2024-08-01 20:02:00|17.85|17.69|17.9|17.74|17.9|17.74|17.85|17.69|89
1722542530000|2024-08-01 20:02:10|17.93|17.77|17.83|17.67|17.93|17.77|17.83|17.67|135
1722542540000|2024-08-01 20:02:20|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|106
1722542550000|2024-08-01 20:02:30|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|18
1722542560000|2024-08-01 20:02:40|||||||||5
1722542570000|2024-08-01 20:02:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|8
1722542580000|2024-08-01 20:03:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|35
1722542590000|2024-08-01 20:03:10|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|71
1722542600000|2024-08-01 20:03:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|50
1722542610000|2024-08-01 20:03:30|||||||||3
1722542620000|2024-08-01 20:03:40|||||||||11
1722542630000|2024-08-01 20:03:50|||||||||31
1722542640000|2024-08-01 20:04:00|||||||||25
1722542650000|2024-08-01 20:04:10|||||||||7
1722542660000|2024-08-01 20:04:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|20
1722542670000|2024-08-01 20:04:30|||||||||5
1722542680000|2024-08-01 20:04:40|17.95|17.79|17.95|17.79|17.95|17.79|17.93|17.77|10
1722542690000|2024-08-01 20:04:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|20
1722542700000|2024-08-01 20:05:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|33
1722542710000|2024-08-01 20:05:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|56
1722542720000|2024-08-01 20:05:20|||||||||13
1722542730000|2024-08-01 20:05:30|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|93
1722542740000|2024-08-01 20:05:40|17.89|17.73|17.9|17.74|17.9|17.74|17.88|17.72|2
1722542750000|2024-08-01 20:05:50|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|68
1722542760000|2024-08-01 20:06:00|||||||||15
1722542770000|2024-08-01 20:06:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|20
1722542780000|2024-08-01 20:06:20|||||||||3
1722542790000|2024-08-01 20:06:30|||||||||2
1722542800000|2024-08-01 20:06:40|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|117
1722542810000|2024-08-01 20:06:50|||||||||31
1722542820000|2024-08-01 20:07:00|||||||||3
1722542830000|2024-08-01 20:07:10|||||||||4
1722542840000|2024-08-01 20:07:20|||||||||1
1722542850000|2024-08-01 20:07:30|||||||||3
1722542860000|2024-08-01 20:07:40|||||||||7
1722542870000|2024-08-01 20:07:50|||||||||43
1722542880000|2024-08-01 20:08:00|||||||||5
1722542890000|2024-08-01 20:08:10|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|205
1722542900000|2024-08-01 20:08:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|33
1722542910000|2024-08-01 20:08:30|||||||||6
1722542920000|2024-08-01 20:08:40|||||||||6
1722542930000|2024-08-01 20:08:50|||||||||7
1722542940000|2024-08-01 20:09:00|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|13
1722542950000|2024-08-01 20:09:10|||||||||6
1722542960000|2024-08-01 20:09:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|23
1722542970000|2024-08-01 20:09:30|||||||||11
1722542980000|2024-08-01 20:09:40|||||||||13
1722542990000|2024-08-01 20:09:50|||||||||19
1722543000000|2024-08-01 20:10:00|||||||||14
1722543010000|2024-08-01 20:10:10|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|5
1722543020000|2024-08-01 20:10:20|||||||||3
1722543030000|2024-08-01 20:10:30|||||||||121
1722543040000|2024-08-01 20:10:40|||||||||3
1722543050000|2024-08-01 20:10:50|||||||||73
1722543060000|2024-08-01 20:11:00|||||||||34
1722543070000|2024-08-01 20:11:10|||||||||4
1722543080000|2024-08-01 20:11:20|||||||||4
1722543090000|2024-08-01 20:11:30|||||||||3
1722543100000|2024-08-01 20:11:40|||||||||10
1722543110000|2024-08-01 20:11:50|||||||||4
1722543120000|2024-08-01 20:12:00|||||||||2
1722543130000|2024-08-01 20:12:10|||||||||2
1722543140000|2024-08-01 20:12:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1722543150000|2024-08-01 20:12:30|||||||||1
1722543160000|2024-08-01 20:12:40|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|11
1722543170000|2024-08-01 20:12:50|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|4
1722543180000|2024-08-01 20:13:00|||||||||9
1722543190000|2024-08-01 20:13:10|||||||||7
1722543200000|2024-08-01 20:13:20|||||||||5
1722543210000|2024-08-01 20:13:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|57
1722543220000|2024-08-01 20:13:40|18|17.84|17.95|17.79|18|17.84|17.95|17.79|22
1722543230000|2024-08-01 20:13:50|||||||||47
1722543240000|2024-08-01 20:14:00|||||||||19
1722543250000|2024-08-01 20:14:10|||||||||1
1722543260000|2024-08-01 20:14:20|||||||||8
1722543270000|2024-08-01 20:14:30|||||||||2
1722543280000|2024-08-01 20:14:40|||||||||6
1722543290000|2024-08-01 20:14:50|||||||||25
1722544200000|2024-08-01 20:30:00|18.08|17.92|18.03|17.87|18.09|17.93|18.03|17.87|73
1722544210000|2024-08-01 20:30:10|18.01|17.85|17.96|17.8|18.01|17.85|17.93|17.77|107
1722544220000|2024-08-01 20:30:20|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|54
1722544230000|2024-08-01 20:30:30|17.99|17.83|18.03|17.87|18.08|17.92|17.98|17.82|50
1722544240000|2024-08-01 20:30:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|15
1722544250000|2024-08-01 20:30:50|17.99|17.83|17.98|17.82|18.03|17.87|17.98|17.82|38
1722544260000|2024-08-01 20:31:00|||||||||8
1722544270000|2024-08-01 20:31:10|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|5
1722544280000|2024-08-01 20:31:20|17.95|17.79|17.98|17.82|17.98|17.82|17.93|17.77|113
1722544290000|2024-08-01 20:31:30|17.96|17.8|17.94|17.78|17.98|17.82|17.93|17.77|41
1722544300000|2024-08-01 20:31:40|17.95|17.79|17.9|17.74|17.95|17.79|17.88|17.72|23
1722544310000|2024-08-01 20:31:50|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|16
1722544320000|2024-08-01 20:32:00|||||||||19
1722544330000|2024-08-01 20:32:10|17.91|17.75|17.98|17.82|17.98|17.82|17.9|17.74|27
1722544340000|2024-08-01 20:32:20|17.96|17.8|17.95|17.79|17.98|17.82|17.93|17.77|2
1722544350000|2024-08-01 20:32:30|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|1
1722544360000|2024-08-01 20:32:40|17.94|17.78|17.94|17.78|17.96|17.8|17.93|17.77|12
1722544370000|2024-08-01 20:32:50|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|4
1722544380000|2024-08-01 20:33:00|17.96|17.8|17.98|17.82|17.98|17.82|17.95|17.79|8
1722544390000|2024-08-01 20:33:10|17.96|17.8|17.93|17.77|17.96|17.8|17.93|17.77|7
1722544400000|2024-08-01 20:33:20|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|7
1722544420000|2024-08-01 20:33:40|17.95|17.79|17.94|17.78|17.98|17.82|17.94|17.78|23
1722544430000|2024-08-01 20:33:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722544440000|2024-08-01 20:34:00|17.94|17.78|17.93|17.77|17.98|17.82|17.93|17.77|6
1722544460000|2024-08-01 20:34:20|||||||||1
1722544470000|2024-08-01 20:34:30|||||||||30
1722544480000|2024-08-01 20:34:40|||||||||10
1722544490000|2024-08-01 20:34:50|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|11
1722544500000|2024-08-01 20:35:00|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|7
1722544510000|2024-08-01 20:35:10|17.96|17.8|17.98|17.82|17.99|17.83|17.96|17.8|6
1722544530000|2024-08-01 20:35:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|4
1722544540000|2024-08-01 20:35:40|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|4
1722544550000|2024-08-01 20:35:50|18.05|17.89|18.04|17.88|18.08|17.92|18.03|17.87|31
1722544560000|2024-08-01 20:36:00|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|12
1722544580000|2024-08-01 20:36:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|1
1722544590000|2024-08-01 20:36:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722544610000|2024-08-01 20:36:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1722544620000|2024-08-01 20:37:00|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|0
1722544630000|2024-08-01 20:37:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722544640000|2024-08-01 20:37:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|26
1722544650000|2024-08-01 20:37:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722544670000|2024-08-01 20:37:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|36
1722544730000|2024-08-01 20:38:50|||||||||6
1722544770000|2024-08-01 20:39:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|2
1722544800000|2024-08-01 20:40:00|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|1
1722544840000|2024-08-01 20:40:40|||||||||1
1722544850000|2024-08-01 20:40:50|18.05|17.89|18.05|17.89|18.05|17.89|18.04|17.88|25
1722544860000|2024-08-01 20:41:00|||||||||16
1722544880000|2024-08-01 20:41:20|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|5
1722544890000|2024-08-01 20:41:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1722544900000|2024-08-01 20:41:40|||||||||3
1722544950000|2024-08-01 20:42:30|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|13
1722544960000|2024-08-01 20:42:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722544990000|2024-08-01 20:43:10|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1722545000000|2024-08-01 20:43:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|9
1722545010000|2024-08-01 20:43:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1722545030000|2024-08-01 20:43:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722545070000|2024-08-01 20:44:30|||||||||5
1722545090000|2024-08-01 20:44:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1722545110000|2024-08-01 20:45:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1722545130000|2024-08-01 20:45:30|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1722545140000|2024-08-01 20:45:40|||||||||3
1722545150000|2024-08-01 20:45:50|||||||||2
1722545170000|2024-08-01 20:46:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1722545180000|2024-08-01 20:46:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1722545190000|2024-08-01 20:46:30|||||||||1
1722545240000|2024-08-01 20:47:20|||||||||2
1722545250000|2024-08-01 20:47:30|||||||||4
1722545260000|2024-08-01 20:47:40|18|17.84|18|17.84|18|17.84|18|17.84|8
1722545270000|2024-08-01 20:47:50|||||||||4
1722545290000|2024-08-01 20:48:10|17.99|17.83|17.99|17.83|17.99|17.83|17.98|17.82|3
1722545300000|2024-08-01 20:48:20|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|4
1722545310000|2024-08-01 20:48:30|17.98|17.82|18|17.84|18|17.84|17.98|17.82|2
1722545320000|2024-08-01 20:48:40|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|1
1722545340000|2024-08-01 20:49:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722545390000|2024-08-01 20:49:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1722545430000|2024-08-01 20:50:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|15
1722545540000|2024-08-01 20:52:20|||||||||1
1722545550000|2024-08-01 20:52:30|||||||||2
1722545630000|2024-08-01 20:53:50|||||||||64
1722545640000|2024-08-01 20:54:00|||||||||1
1722545660000|2024-08-01 20:54:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|4
1722545690000|2024-08-01 20:54:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1722545700000|2024-08-01 20:55:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1722545740000|2024-08-01 20:55:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1722545750000|2024-08-01 20:55:50|17.93|17.77|17.93|17.77|17.93|17.77|17.91|17.75|0
1722545770000|2024-08-01 20:56:10|17.91|17.75|17.91|17.75|17.93|17.77|17.9|17.74|8
1722545790000|2024-08-01 20:56:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1722545830000|2024-08-01 20:57:10|||||||||1
1722545860000|2024-08-01 20:57:40|||||||||7
1722545900000|2024-08-01 20:58:20|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|31
1722545910000|2024-08-01 20:58:30|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|7
1722545920000|2024-08-01 20:58:40|||||||||1
1722545930000|2024-08-01 20:58:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1722545940000|2024-08-01 20:59:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1722545950000|2024-08-01 20:59:10|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|4
1722545970000|2024-08-01 20:59:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|21
1722545980000|2024-08-01 20:59:40|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|76
1722545990000|2024-08-01 20:59:50|17.93|17.77|17.91|17.75|17.93|17.77|17.9|17.74|17
1722549600000|2024-08-01 22:00:00|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|0
1722549610000|2024-08-01 22:00:10|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|1
1722549630000|2024-08-01 22:00:30|||||||||1
1722549660000|2024-08-01 22:01:00|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|34
1722549670000|2024-08-01 22:01:10|17.88|17.72|18.04|17.88|18.05|17.89|17.88|17.72|222
1722549680000|2024-08-01 22:01:20|18.08|17.92|18.08|17.92|18.13|17.97|18.03|17.87|177
1722549690000|2024-08-01 22:01:30|18.09|17.93|18.18|18.02|18.2|18.04|18.08|17.92|101
1722549700000|2024-08-01 22:01:40|18.19|18.03|18.43|18.27|18.43|18.27|18.19|18.03|129
1722549710000|2024-08-01 22:01:50|18.48|18.32|18.59|18.43|18.61|18.45|18.47|18.31|272
1722549720000|2024-08-01 22:02:00|18.58|18.42|18.68|18.52|18.68|18.52|18.57|18.41|61
1722549730000|2024-08-01 22:02:10|18.71|18.55|18.72|18.56|18.76|18.6|18.71|18.55|48
1722549740000|2024-08-01 22:02:20|18.59|18.43|18.49|18.33|18.59|18.43|18.48|18.32|66
1722549750000|2024-08-01 22:02:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1722549760000|2024-08-01 22:02:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|45
1722549770000|2024-08-01 22:02:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1722549780000|2024-08-01 22:03:00|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|46
1722549790000|2024-08-01 22:03:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1722549800000|2024-08-01 22:03:20|18.22|18.06|18.28|18.12|18.28|18.12|18.2|18.04|30
1722549810000|2024-08-01 22:03:30|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|143
1722549820000|2024-08-01 22:03:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1722549830000|2024-08-01 22:03:50|18.29|18.13|18.21|18.05|18.29|18.13|18.21|18.05|56
1722549840000|2024-08-01 22:04:00|18.2|18.04|18.11|17.95|18.2|18.04|18.11|17.95|20
1722549860000|2024-08-01 22:04:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|21
1722549870000|2024-08-01 22:04:30|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|26
1722549880000|2024-08-01 22:04:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1722549890000|2024-08-01 22:04:50|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|11
1722549900000|2024-08-01 22:05:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|3
1722549910000|2024-08-01 22:05:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1722549920000|2024-08-01 22:05:20|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|2
1722549940000|2024-08-01 22:05:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|15
1722549970000|2024-08-01 22:06:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722549980000|2024-08-01 22:06:20|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|3
1722549990000|2024-08-01 22:06:30|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|9
1722550000000|2024-08-01 22:06:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1722550010000|2024-08-01 22:06:50|18.09|17.93|18.1|17.94|18.1|17.94|18.07|17.91|22
1722550020000|2024-08-01 22:07:00|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|10
1722550030000|2024-08-01 22:07:10|18.09|17.93|18.06|17.9|18.1|17.94|18.06|17.9|2
1722550040000|2024-08-01 22:07:20|18.05|17.89|18.01|17.85|18.05|17.89|18|17.84|9
1722550050000|2024-08-01 22:07:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1722550070000|2024-08-01 22:07:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1722550080000|2024-08-01 22:08:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722550090000|2024-08-01 22:08:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|3
1722550100000|2024-08-01 22:08:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|33
1722550110000|2024-08-01 22:08:30|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1722550140000|2024-08-01 22:09:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1722550180000|2024-08-01 22:09:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1722550190000|2024-08-01 22:09:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|21
1722550230000|2024-08-01 22:10:30|18.08|17.92|18|17.84|18.08|17.92|18|17.84|20
1722550280000|2024-08-01 22:11:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|63
1722550290000|2024-08-01 22:11:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|20
1722550320000|2024-08-01 22:12:00|18.03|17.87|18.09|17.93|18.09|17.93|18.03|17.87|7
1722550330000|2024-08-01 22:12:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722550340000|2024-08-01 22:12:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1722550350000|2024-08-01 22:12:30|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1722550360000|2024-08-01 22:12:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1722550370000|2024-08-01 22:12:50|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1722550380000|2024-08-01 22:13:00|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1722550390000|2024-08-01 22:13:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1722550400000|2024-08-01 22:13:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722550410000|2024-08-01 22:13:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722550430000|2024-08-01 22:13:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722550440000|2024-08-01 22:14:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722550450000|2024-08-01 22:14:10|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|10
1722550460000|2024-08-01 22:14:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|4
1722550480000|2024-08-01 22:14:40|||||||||1
1722550490000|2024-08-01 22:14:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|46
1722550520000|2024-08-01 22:15:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722550530000|2024-08-01 22:15:30|18.12|17.96|18.05|17.89|18.12|17.96|18.05|17.89|0
1722550540000|2024-08-01 22:15:40|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1722550550000|2024-08-01 22:15:50|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|0
1722550570000|2024-08-01 22:16:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722550580000|2024-08-01 22:16:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722550590000|2024-08-01 22:16:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722550620000|2024-08-01 22:17:00|18.13|17.97|18.12|17.96|18.13|17.97|18.1|17.94|0
1722550640000|2024-08-01 22:17:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722550650000|2024-08-01 22:17:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722550660000|2024-08-01 22:17:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1722550670000|2024-08-01 22:17:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722550690000|2024-08-01 22:18:10|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1722550700000|2024-08-01 22:18:20|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|9
1722550710000|2024-08-01 22:18:30|||||||||1
1722550730000|2024-08-01 22:18:50|||||||||1
1722550740000|2024-08-01 22:19:00|18.17|18.01|18.17|18.01|18.17|18.01|18.14|17.98|2
1722550750000|2024-08-01 22:19:10|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|0
1722550760000|2024-08-01 22:19:20|||||||||1
1722550780000|2024-08-01 22:19:40|||||||||3
1722550790000|2024-08-01 22:19:50|||||||||7
1722550800000|2024-08-01 22:20:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1722550810000|2024-08-01 22:20:10|18.17|18.01|18.14|17.98|18.17|18.01|18.13|17.97|1
1722550820000|2024-08-01 22:20:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1722550840000|2024-08-01 22:20:40|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|0
1722550860000|2024-08-01 22:21:00|18.23|18.07|18.24|18.08|18.25|18.09|18.23|18.07|27
1722550870000|2024-08-01 22:21:10|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|9
1722550880000|2024-08-01 22:21:20|18.2|18.04|18.19|18.03|18.2|18.04|18.18|18.02|4
1722550890000|2024-08-01 22:21:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1722550900000|2024-08-01 22:21:40|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|0
1722550910000|2024-08-01 22:21:50|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1722550920000|2024-08-01 22:22:00|18.18|18.02|18.18|18.02|18.19|18.03|18.18|18.02|0
1722550930000|2024-08-01 22:22:10|18.19|18.03|18.18|18.02|18.23|18.07|18.18|18.02|0
1722550940000|2024-08-01 22:22:20|||||||||1
1722550960000|2024-08-01 22:22:40|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|1
1722550970000|2024-08-01 22:22:50|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|0
1722550980000|2024-08-01 22:23:00|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|0
1722550990000|2024-08-01 22:23:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722551000000|2024-08-01 22:23:20|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|11
1722551010000|2024-08-01 22:23:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|26
1722551020000|2024-08-01 22:23:40|||||||||1
1722551030000|2024-08-01 22:23:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1722551040000|2024-08-01 22:24:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|20
1722551050000|2024-08-01 22:24:10|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|7
1722551060000|2024-08-01 22:24:20|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|0
1722551070000|2024-08-01 22:24:30|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|7
1722551080000|2024-08-01 22:24:40|||||||||1
1722551090000|2024-08-01 22:24:50|18.13|17.97|18.1|17.94|18.14|17.98|18.1|17.94|4
1722551120000|2024-08-01 22:25:20|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|4
1722551140000|2024-08-01 22:25:40|18.07|17.91|18.05|17.89|18.08|17.92|18.05|17.89|12
1722551170000|2024-08-01 22:26:10|||||||||53
1722551190000|2024-08-01 22:26:30|18|17.84|18|17.84|18|17.84|18|17.84|2
1722551210000|2024-08-01 22:26:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1722551220000|2024-08-01 22:27:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1722551230000|2024-08-01 22:27:10|18|17.84|18|17.84|18|17.84|18|17.84|0
1722551240000|2024-08-01 22:27:20|17.95|17.79|17.96|17.8|18|17.84|17.95|17.79|30
1722551250000|2024-08-01 22:27:30|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1722551280000|2024-08-01 22:28:00|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1722551300000|2024-08-01 22:28:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1722551310000|2024-08-01 22:28:30|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|46
1722551400000|2024-08-01 22:30:00|18.03|17.87|18|17.84|18.03|17.87|18|17.84|6
1722551420000|2024-08-01 22:30:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|6
1722551440000|2024-08-01 22:30:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|2
1722551480000|2024-08-01 22:31:20|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|0
1722551570000|2024-08-01 22:32:50|18.03|17.87|18|17.84|18.03|17.87|18|17.84|5
1722551580000|2024-08-01 22:33:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1722551590000|2024-08-01 22:33:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1722551650000|2024-08-01 22:34:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|10
1722551660000|2024-08-01 22:34:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722551690000|2024-08-01 22:34:50|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|0
1722551720000|2024-08-01 22:35:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|7
1722551740000|2024-08-01 22:35:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722551750000|2024-08-01 22:35:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1722551870000|2024-08-01 22:37:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|8
1722551900000|2024-08-01 22:38:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|5
1722551910000|2024-08-01 22:38:30|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|1
1722551920000|2024-08-01 22:38:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1722551930000|2024-08-01 22:38:50|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|4
1722551970000|2024-08-01 22:39:30|18.14|17.98|18.14|17.98|18.14|17.98|18.1|17.94|0
1722551990000|2024-08-01 22:39:50|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|4
1722552010000|2024-08-01 22:40:10|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|4
1722552020000|2024-08-01 22:40:20|||||||||12
1722552030000|2024-08-01 22:40:30|18.13|17.97|18.1|17.94|18.14|17.98|18.1|17.94|0
1722552070000|2024-08-01 22:41:10|18.12|17.96|18.13|17.97|18.14|17.98|18.12|17.96|0
1722552080000|2024-08-01 22:41:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1722552140000|2024-08-01 22:42:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|6
1722552150000|2024-08-01 22:42:30|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|0
1722552160000|2024-08-01 22:42:40|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|0
1722552170000|2024-08-01 22:42:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722552180000|2024-08-01 22:43:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|0
1722552190000|2024-08-01 22:43:10|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|6
1722552200000|2024-08-01 22:43:20|||||||||1
1722552210000|2024-08-01 22:43:30|||||||||10
1722552220000|2024-08-01 22:43:40|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|1
1722552280000|2024-08-01 22:44:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1722552290000|2024-08-01 22:44:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1722552310000|2024-08-01 22:45:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|12
1722552330000|2024-08-01 22:45:30|||||||||1
1722552590000|2024-08-01 22:49:50|||||||||2
1722552720000|2024-08-01 22:52:00|||||||||1
1722552760000|2024-08-01 22:52:40|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|8
1722552770000|2024-08-01 22:52:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722552790000|2024-08-01 22:53:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1722552800000|2024-08-01 22:53:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722552830000|2024-08-01 22:53:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1722552890000|2024-08-01 22:54:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|10
1722552920000|2024-08-01 22:55:20|18.18|18.02|18.19|18.03|18.23|18.07|18.18|18.02|19
1722552930000|2024-08-01 22:55:30|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|6
1722552940000|2024-08-01 22:55:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1722552980000|2024-08-01 22:56:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1722552990000|2024-08-01 22:56:30|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|0
1722553000000|2024-08-01 22:56:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1722553020000|2024-08-01 22:57:00|18.15|17.99|18.14|17.98|18.15|17.99|18.13|17.97|30
1722553030000|2024-08-01 22:57:10|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|11
1722553040000|2024-08-01 22:57:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722553050000|2024-08-01 22:57:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1722553070000|2024-08-01 22:57:50|||||||||4
1722553080000|2024-08-01 22:58:00|||||||||1
1722553130000|2024-08-01 22:58:50|||||||||1
1722553170000|2024-08-01 22:59:30|||||||||1
1722553190000|2024-08-01 22:59:50|18.16|18|18.16|18|18.16|18|18.16|18|11
1722553200000|2024-08-01 23:00:00|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|2
1722553210000|2024-08-01 23:00:10|18.16|18|18.16|18|18.16|18|18.16|18|12
1722553230000|2024-08-01 23:00:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|11
1722553330000|2024-08-01 23:02:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1722553340000|2024-08-01 23:02:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722553380000|2024-08-01 23:03:00|||||||||1
1722553410000|2024-08-01 23:03:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1722553420000|2024-08-01 23:03:40|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|1
1722553440000|2024-08-01 23:04:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|8
1722553450000|2024-08-01 23:04:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722553460000|2024-08-01 23:04:20|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1722553480000|2024-08-01 23:04:40|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|0
1722553500000|2024-08-01 23:05:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722553510000|2024-08-01 23:05:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1722553530000|2024-08-01 23:05:30|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|0
1722553540000|2024-08-01 23:05:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1722553570000|2024-08-01 23:06:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722553610000|2024-08-01 23:06:50|||||||||9
1722553690000|2024-08-01 23:08:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1722553700000|2024-08-01 23:08:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1722553710000|2024-08-01 23:08:30|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|2
1722553720000|2024-08-01 23:08:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1722553740000|2024-08-01 23:09:00|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1722553750000|2024-08-01 23:09:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722553770000|2024-08-01 23:09:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1722553800000|2024-08-01 23:10:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722553810000|2024-08-01 23:10:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722553820000|2024-08-01 23:10:20|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1722553840000|2024-08-01 23:10:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|32
1722553850000|2024-08-01 23:10:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722553900000|2024-08-01 23:11:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1722553970000|2024-08-01 23:12:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1722553980000|2024-08-01 23:13:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722553990000|2024-08-01 23:13:10|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1722554010000|2024-08-01 23:13:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1722554030000|2024-08-01 23:13:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1722554040000|2024-08-01 23:14:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|20
1722554070000|2024-08-01 23:14:30|||||||||6
1722554080000|2024-08-01 23:14:40|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722554090000|2024-08-01 23:14:50|||||||||1
1722554200000|2024-08-01 23:16:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|30
1722554300000|2024-08-01 23:18:20|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|6
1722554310000|2024-08-01 23:18:30|||||||||1
1722554370000|2024-08-01 23:19:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1722554390000|2024-08-01 23:19:50|||||||||6
1722554400000|2024-08-01 23:20:00|18.13|17.97|18.11|17.95|18.13|17.97|18.1|17.94|1
1722554410000|2024-08-01 23:20:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1722554420000|2024-08-01 23:20:20|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|5
1722554430000|2024-08-01 23:20:30|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|1
1722554460000|2024-08-01 23:21:00|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|10
1722554470000|2024-08-01 23:21:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1722554480000|2024-08-01 23:21:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1722554520000|2024-08-01 23:22:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1722554530000|2024-08-01 23:22:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1722554570000|2024-08-01 23:22:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1722554580000|2024-08-01 23:23:00|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|0
1722554590000|2024-08-01 23:23:10|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|25
1722554600000|2024-08-01 23:23:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1722554610000|2024-08-01 23:23:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1722554620000|2024-08-01 23:23:40|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|3
1722554630000|2024-08-01 23:23:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1722554640000|2024-08-01 23:24:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722554650000|2024-08-01 23:24:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1722554660000|2024-08-01 23:24:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722554680000|2024-08-01 23:24:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|15
1722554690000|2024-08-01 23:24:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1722554780000|2024-08-01 23:26:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1722554790000|2024-08-01 23:26:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722554830000|2024-08-01 23:27:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1722554900000|2024-08-01 23:28:20|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|8
1722554910000|2024-08-01 23:28:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1722554960000|2024-08-01 23:29:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1722554990000|2024-08-01 23:29:50|||||||||3
1722555000000|2024-08-01 23:30:00|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|26
1722555030000|2024-08-01 23:30:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1722555040000|2024-08-01 23:30:40|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1722555060000|2024-08-01 23:31:00|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|0
1722555070000|2024-08-01 23:31:10|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|8
1722555080000|2024-08-01 23:31:20|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1722555090000|2024-08-01 23:31:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1722555130000|2024-08-01 23:32:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722555250000|2024-08-01 23:34:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1722555270000|2024-08-01 23:34:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|0
1722555460000|2024-08-01 23:37:40|18|17.84|17.98|17.82|18|17.84|17.98|17.82|8
1722555480000|2024-08-01 23:38:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1722555490000|2024-08-01 23:38:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722555550000|2024-08-01 23:39:10|||||||||1
1722555560000|2024-08-01 23:39:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1722555570000|2024-08-01 23:39:30|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|0
1722555590000|2024-08-01 23:39:50|17.95|17.79|17.95|17.79|17.96|17.8|17.94|17.78|1
1722555670000|2024-08-01 23:41:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1722555690000|2024-08-01 23:41:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1722555700000|2024-08-01 23:41:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|14
1722555710000|2024-08-01 23:41:50|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1722555740000|2024-08-01 23:42:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|8
1722555780000|2024-08-01 23:43:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1722555790000|2024-08-01 23:43:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722555840000|2024-08-01 23:44:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1722555850000|2024-08-01 23:44:10|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1722555860000|2024-08-01 23:44:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1722555880000|2024-08-01 23:44:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1722555900000|2024-08-01 23:45:00|17.98|17.82|17.98|17.82|17.98|17.82|17.96|17.8|0
1722555960000|2024-08-01 23:46:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|3
1722556040000|2024-08-01 23:47:20|17.99|17.83|18|17.84|18|17.84|17.98|17.82|0
1722556050000|2024-08-01 23:47:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1722556070000|2024-08-01 23:47:50|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|0
1722556090000|2024-08-01 23:48:10|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1722556110000|2024-08-01 23:48:30|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1722556150000|2024-08-01 23:49:10|18|17.84|18|17.84|18|17.84|18|17.84|4
1722556160000|2024-08-01 23:49:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722556230000|2024-08-01 23:50:30|18|17.84|18.02|17.86|18.02|17.86|18|17.84|1
1722556250000|2024-08-01 23:50:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1722556280000|2024-08-01 23:51:20|18|17.84|18|17.84|18.03|17.87|18|17.84|1
1722556290000|2024-08-01 23:51:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1722556320000|2024-08-01 23:52:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1722556330000|2024-08-01 23:52:10|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1722556510000|2024-08-01 23:55:10|18.02|17.86|18|17.84|18.02|17.86|18|17.84|0
1722556520000|2024-08-01 23:55:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1722556630000|2024-08-01 23:57:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1722556640000|2024-08-01 23:57:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722556670000|2024-08-01 23:57:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1722556730000|2024-08-01 23:58:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1722556740000|2024-08-01 23:59:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1722556750000|2024-08-01 23:59:10|18|17.84|18.02|17.86|18.02|17.86|18|17.84|0
1722556780000|2024-08-01 23:59:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1722556800000|2024-08-02 00:00:00|18.05|17.89|18.03|17.87|18.08|17.92|18.03|17.87|2
1722556810000|2024-08-02 00:00:10|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1722556820000|2024-08-02 00:00:20|18.04|17.88|18.05|17.89|18.08|17.92|18.04|17.88|0
1722556830000|2024-08-02 00:00:30|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1722556840000|2024-08-02 00:00:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722556850000|2024-08-02 00:00:50|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1722556860000|2024-08-02 00:01:00|18.07|17.91|18.07|17.91|18.08|17.92|18.07|17.91|0
1722556870000|2024-08-02 00:01:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1722556890000|2024-08-02 00:01:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1722556900000|2024-08-02 00:01:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1722556910000|2024-08-02 00:01:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1722556920000|2024-08-02 00:02:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722556940000|2024-08-02 00:02:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|1
1722556950000|2024-08-02 00:02:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1722556960000|2024-08-02 00:02:40|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1722556970000|2024-08-02 00:02:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|13
1722556980000|2024-08-02 00:03:00|18|17.84|18.02|17.86|18.03|17.87|17.99|17.83|7
1722556990000|2024-08-02 00:03:10|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1722557010000|2024-08-02 00:03:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|1
1722557030000|2024-08-02 00:03:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1722557040000|2024-08-02 00:04:00|18|17.84|18.02|17.86|18.03|17.87|18|17.84|0
1722557050000|2024-08-02 00:04:10|18|17.84|18|17.84|18|17.84|18|17.84|0
1722557060000|2024-08-02 00:04:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1722557070000|2024-08-02 00:04:30|18|17.84|18|17.84|18|17.84|18|17.84|0
1722557080000|2024-08-02 00:04:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|8
1722557100000|2024-08-02 00:05:00|17.99|17.83|18|17.84|18|17.84|17.98|17.82|0
1722557110000|2024-08-02 00:05:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1722557120000|2024-08-02 00:05:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722557160000|2024-08-02 00:06:00|||||||||1
1722557270000|2024-08-02 00:07:50|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|3
1722557310000|2024-08-02 00:08:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722557340000|2024-08-02 00:09:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1722557350000|2024-08-02 00:09:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1722557360000|2024-08-02 00:09:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1722557370000|2024-08-02 00:09:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722557440000|2024-08-02 00:10:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1722557470000|2024-08-02 00:11:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1722557550000|2024-08-02 00:12:30|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1722557570000|2024-08-02 00:12:50|18.08|17.92|18.07|17.91|18.08|17.92|18.05|17.89|3
1722557590000|2024-08-02 00:13:10|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|0
1722557630000|2024-08-02 00:13:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722557640000|2024-08-02 00:14:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|8
1722557660000|2024-08-02 00:14:20|||||||||11
1722557700000|2024-08-02 00:15:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722557710000|2024-08-02 00:15:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1722557720000|2024-08-02 00:15:20|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|7
1722557730000|2024-08-02 00:15:30|18.13|17.97|18.12|17.96|18.15|17.99|18.12|17.96|1
1722557740000|2024-08-02 00:15:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722557760000|2024-08-02 00:16:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|15
1722557790000|2024-08-02 00:16:30|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|6
1722557820000|2024-08-02 00:17:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1722557830000|2024-08-02 00:17:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1722557840000|2024-08-02 00:17:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722557910000|2024-08-02 00:18:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1722557920000|2024-08-02 00:18:40|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|5
1722557940000|2024-08-02 00:19:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722557950000|2024-08-02 00:19:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722557960000|2024-08-02 00:19:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722558000000|2024-08-02 00:20:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722558020000|2024-08-02 00:20:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1722558040000|2024-08-02 00:20:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1722558100000|2024-08-02 00:21:40|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|8
1722558110000|2024-08-02 00:21:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1722558120000|2024-08-02 00:22:00|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|12
1722558130000|2024-08-02 00:22:10|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|19
1722558140000|2024-08-02 00:22:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|8
1722558190000|2024-08-02 00:23:10|18.19|18.03|18.19|18.03|18.19|18.03|18.15|17.99|25
1722558200000|2024-08-02 00:23:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722558210000|2024-08-02 00:23:30|||||||||1
1722558230000|2024-08-02 00:23:50|||||||||2
1722558240000|2024-08-02 00:24:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|24
1722558250000|2024-08-02 00:24:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1722558260000|2024-08-02 00:24:20|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|0
1722558270000|2024-08-02 00:24:30|||||||||3
1722558310000|2024-08-02 00:25:10|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|1
1722558320000|2024-08-02 00:25:20|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|7
1722558330000|2024-08-02 00:25:30|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1722558360000|2024-08-02 00:26:00|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|4
1722558370000|2024-08-02 00:26:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722558390000|2024-08-02 00:26:30|18.13|17.97|18.15|17.99|18.15|17.99|18.1|17.94|22
1722558400000|2024-08-02 00:26:40|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|2
1722558540000|2024-08-02 00:29:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1722558550000|2024-08-02 00:29:10|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|0
1722558560000|2024-08-02 00:29:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722558570000|2024-08-02 00:29:30|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|1
1722558580000|2024-08-02 00:29:40|18.1|17.94|18.12|17.96|18.13|17.97|18.1|17.94|8
1722558600000|2024-08-02 00:30:00|18.1|17.94|18.1|17.94|18.12|17.96|18.1|17.94|0
1722558670000|2024-08-02 00:31:10|||||||||1
1722558680000|2024-08-02 00:31:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|44
1722558750000|2024-08-02 00:32:30|||||||||1
1722558780000|2024-08-02 00:33:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1722558830000|2024-08-02 00:33:50|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1722558840000|2024-08-02 00:34:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722558850000|2024-08-02 00:34:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1722558860000|2024-08-02 00:34:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1722558890000|2024-08-02 00:34:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|37
1722558900000|2024-08-02 00:35:00|18.05|17.89|18.07|17.91|18.08|17.92|18.05|17.89|43
1722558910000|2024-08-02 00:35:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722558940000|2024-08-02 00:35:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1722558960000|2024-08-02 00:36:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722558980000|2024-08-02 00:36:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|8
1722559030000|2024-08-02 00:37:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|13
1722559040000|2024-08-02 00:37:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1722559050000|2024-08-02 00:37:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1722559060000|2024-08-02 00:37:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|16
1722559100000|2024-08-02 00:38:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|3
1722559110000|2024-08-02 00:38:30|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|1
1722559140000|2024-08-02 00:39:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722559150000|2024-08-02 00:39:10|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722559250000|2024-08-02 00:40:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1722559260000|2024-08-02 00:41:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722559280000|2024-08-02 00:41:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1722559330000|2024-08-02 00:42:10|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1722559360000|2024-08-02 00:42:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1722559380000|2024-08-02 00:43:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1722559390000|2024-08-02 00:43:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|18
1722559400000|2024-08-02 00:43:20|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|1
1722559410000|2024-08-02 00:43:30|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|0
1722559430000|2024-08-02 00:43:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1722559510000|2024-08-02 00:45:10|18.18|18.02|18.2|18.04|18.2|18.04|18.17|18.01|17
1722559540000|2024-08-02 00:45:40|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|27
1722559560000|2024-08-02 00:46:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722559570000|2024-08-02 00:46:10|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|1
1722559580000|2024-08-02 00:46:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1722559590000|2024-08-02 00:46:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|4
1722559600000|2024-08-02 00:46:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1722559610000|2024-08-02 00:46:50|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|1
1722559620000|2024-08-02 00:47:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722559630000|2024-08-02 00:47:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722559680000|2024-08-02 00:48:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|4
1722559690000|2024-08-02 00:48:10|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|1
1722559740000|2024-08-02 00:49:00|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|0
1722559750000|2024-08-02 00:49:10|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|0
1722559800000|2024-08-02 00:50:00|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|4
1722559840000|2024-08-02 00:50:40|18.19|18.03|18.2|18.04|18.2|18.04|18.18|18.02|2
1722559870000|2024-08-02 00:51:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1722559880000|2024-08-02 00:51:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1722559900000|2024-08-02 00:51:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1722559910000|2024-08-02 00:51:50|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1722559920000|2024-08-02 00:52:00|18.24|18.08|18.22|18.06|18.25|18.09|18.22|18.06|11
1722559930000|2024-08-02 00:52:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722560010000|2024-08-02 00:53:30|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|0
1722560020000|2024-08-02 00:53:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722560030000|2024-08-02 00:53:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1722560040000|2024-08-02 00:54:00|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1722560050000|2024-08-02 00:54:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1722560060000|2024-08-02 00:54:20|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|0
1722560070000|2024-08-02 00:54:30|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|0
1722560090000|2024-08-02 00:54:50|18.18|18.02|18.17|18.01|18.19|18.03|18.17|18.01|0
1722560110000|2024-08-02 00:55:10|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|4
1722560120000|2024-08-02 00:55:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1722560130000|2024-08-02 00:55:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|2
1722560140000|2024-08-02 00:55:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722560160000|2024-08-02 00:56:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722560170000|2024-08-02 00:56:10|||||||||1
1722560190000|2024-08-02 00:56:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1722560240000|2024-08-02 00:57:20|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|6
1722560250000|2024-08-02 00:57:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1722560280000|2024-08-02 00:58:00|||||||||9
1722560400000|2024-08-02 01:00:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1722560410000|2024-08-02 01:00:10|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|4
1722560420000|2024-08-02 01:00:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722560430000|2024-08-02 01:00:30|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|3
1722560490000|2024-08-02 01:01:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722560500000|2024-08-02 01:01:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722560550000|2024-08-02 01:02:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1722560560000|2024-08-02 01:02:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722560610000|2024-08-02 01:03:30|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|7
1722560620000|2024-08-02 01:03:40|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|2
1722560640000|2024-08-02 01:04:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722560670000|2024-08-02 01:04:30|||||||||1
1722560700000|2024-08-02 01:05:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1722560710000|2024-08-02 01:05:10|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|0
1722560720000|2024-08-02 01:05:20|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|1
1722560730000|2024-08-02 01:05:30|18.22|18.06|18.23|18.07|18.23|18.07|18.2|18.04|2
1722560740000|2024-08-02 01:05:40|18.24|18.08|18.24|18.08|18.24|18.08|18.23|18.07|0
1722560760000|2024-08-02 01:06:00|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|1
1722560800000|2024-08-02 01:06:40|||||||||1
1722560830000|2024-08-02 01:07:10|||||||||2
1722560840000|2024-08-02 01:07:20|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|2
1722560850000|2024-08-02 01:07:30|18.2|18.04|18.2|18.04|18.2|18.04|18.18|18.02|2
1722560900000|2024-08-02 01:08:20|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|1
1722560910000|2024-08-02 01:08:30|18.18|18.02|18.19|18.03|18.19|18.03|18.17|18.01|1
1722560920000|2024-08-02 01:08:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|7
1722560930000|2024-08-02 01:08:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1722560940000|2024-08-02 01:09:00|18.18|18.02|18.17|18.01|18.19|18.03|18.15|17.99|10
1722560950000|2024-08-02 01:09:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722560980000|2024-08-02 01:09:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722560990000|2024-08-02 01:09:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561000000|2024-08-02 01:10:00|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|0
1722561010000|2024-08-02 01:10:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1722561020000|2024-08-02 01:10:20|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|1
1722561030000|2024-08-02 01:10:30|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1722561040000|2024-08-02 01:10:40|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1722561050000|2024-08-02 01:10:50|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|1
1722561060000|2024-08-02 01:11:00|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|0
1722561070000|2024-08-02 01:11:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1722561080000|2024-08-02 01:11:20|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|0
1722561120000|2024-08-02 01:12:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561180000|2024-08-02 01:13:00|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|10
1722561190000|2024-08-02 01:13:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1722561200000|2024-08-02 01:13:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1722561210000|2024-08-02 01:13:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722561220000|2024-08-02 01:13:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561250000|2024-08-02 01:14:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1722561270000|2024-08-02 01:14:30|18.13|17.97|18.13|17.97|18.15|17.99|18.13|17.97|2
1722561280000|2024-08-02 01:14:40|||||||||21
1722561300000|2024-08-02 01:15:00|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|9
1722561360000|2024-08-02 01:16:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561380000|2024-08-02 01:16:20|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|6
1722561390000|2024-08-02 01:16:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1722561420000|2024-08-02 01:17:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1722561430000|2024-08-02 01:17:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561440000|2024-08-02 01:17:20|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|0
1722561450000|2024-08-02 01:17:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561490000|2024-08-02 01:18:10|18.17|18.01|18.17|18.01|18.17|18.01|18.15|17.99|0
1722561520000|2024-08-02 01:18:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722561530000|2024-08-02 01:18:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722561640000|2024-08-02 01:20:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1722561650000|2024-08-02 01:20:50|||||||||1
1722561660000|2024-08-02 01:21:00|18.17|18.01|18.17|18.01|18.17|18.01|18.15|17.99|2
1722561680000|2024-08-02 01:21:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1722561780000|2024-08-02 01:23:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722561790000|2024-08-02 01:23:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1722561800000|2024-08-02 01:23:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722561820000|2024-08-02 01:23:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1722561830000|2024-08-02 01:23:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|1
1722561850000|2024-08-02 01:24:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722561870000|2024-08-02 01:24:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1722561900000|2024-08-02 01:25:00|||||||||3
1722561910000|2024-08-02 01:25:10|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|3
1722561920000|2024-08-02 01:25:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1722561930000|2024-08-02 01:25:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1722561960000|2024-08-02 01:26:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|18
1722562010000|2024-08-02 01:26:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1722562030000|2024-08-02 01:27:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722562070000|2024-08-02 01:27:50|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|0
1722562090000|2024-08-02 01:28:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1722562100000|2024-08-02 01:28:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722562130000|2024-08-02 01:28:50|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|33
1722562140000|2024-08-02 01:29:00|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|1
1722562170000|2024-08-02 01:29:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722562230000|2024-08-02 01:30:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1722562250000|2024-08-02 01:30:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722562310000|2024-08-02 01:31:50|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|3
1722562340000|2024-08-02 01:32:20|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|0
1722562360000|2024-08-02 01:32:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|44
1722562470000|2024-08-02 01:34:30|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|1
1722562480000|2024-08-02 01:34:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722562500000|2024-08-02 01:35:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1722562530000|2024-08-02 01:35:30|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|10
1722562660000|2024-08-02 01:37:40|18.18|18.02|18.19|18.03|18.19|18.03|18.15|17.99|13
1722562680000|2024-08-02 01:38:00|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1722562690000|2024-08-02 01:38:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|5
1722562810000|2024-08-02 01:40:10|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|65
1722562880000|2024-08-02 01:41:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|8
1722562920000|2024-08-02 01:42:00|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|8
1722562930000|2024-08-02 01:42:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1722562950000|2024-08-02 01:42:30|||||||||1
1722562970000|2024-08-02 01:42:50|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|10
1722562990000|2024-08-02 01:43:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1722563020000|2024-08-02 01:43:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1722563080000|2024-08-02 01:44:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1722563110000|2024-08-02 01:45:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1722563120000|2024-08-02 01:45:20|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1722563160000|2024-08-02 01:46:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1722563200000|2024-08-02 01:46:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1722563230000|2024-08-02 01:47:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|2
1722563280000|2024-08-02 01:48:00|||||||||6
1722563290000|2024-08-02 01:48:10|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|1
1722563310000|2024-08-02 01:48:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722563330000|2024-08-02 01:48:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1722563340000|2024-08-02 01:49:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722563350000|2024-08-02 01:49:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1722563390000|2024-08-02 01:49:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1722563430000|2024-08-02 01:50:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722563460000|2024-08-02 01:51:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1722563470000|2024-08-02 01:51:10|||||||||1
1722563480000|2024-08-02 01:51:20|18.14|17.98|18.15|17.99|18.15|17.99|18.13|17.97|16
1722563490000|2024-08-02 01:51:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1722563520000|2024-08-02 01:52:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722563550000|2024-08-02 01:52:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1722563580000|2024-08-02 01:53:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1722563590000|2024-08-02 01:53:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1722563620000|2024-08-02 01:53:40|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|2
1722563630000|2024-08-02 01:53:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1722563640000|2024-08-02 01:54:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1722563700000|2024-08-02 01:55:00|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|1
1722563710000|2024-08-02 01:55:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1722563720000|2024-08-02 01:55:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1722563730000|2024-08-02 01:55:30|||||||||1
1722563800000|2024-08-02 01:56:40|||||||||1
1722563900000|2024-08-02 01:58:20|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|8
1722563910000|2024-08-02 01:58:30|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|0
1722563950000|2024-08-02 01:59:10|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|1
1722563990000|2024-08-02 01:59:50|18.18|18.02|18.18|18.02|18.19|18.03|18.18|18.02|0
1722564000000|2024-08-02 02:00:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|8
1722564010000|2024-08-02 02:00:10|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|2
1722564020000|2024-08-02 02:00:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722564150000|2024-08-02 02:02:30|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|7
1722564170000|2024-08-02 02:02:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1722564190000|2024-08-02 02:03:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1722564200000|2024-08-02 02:03:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1722564210000|2024-08-02 02:03:30|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1722564240000|2024-08-02 02:04:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1722564250000|2024-08-02 02:04:10|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|0
1722564260000|2024-08-02 02:04:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1722564290000|2024-08-02 02:04:50|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1722564300000|2024-08-02 02:05:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1722564320000|2024-08-02 02:05:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1722564340000|2024-08-02 02:05:40|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1722564360000|2024-08-02 02:06:00|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|0
1722564370000|2024-08-02 02:06:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|14
1722564380000|2024-08-02 02:06:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722564430000|2024-08-02 02:07:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1722564440000|2024-08-02 02:07:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1722564450000|2024-08-02 02:07:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1722564510000|2024-08-02 02:08:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|3
1722564570000|2024-08-02 02:09:30|18.2|18.04|18.2|18.04|18.22|18.06|18.2|18.04|5
1722564580000|2024-08-02 02:09:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1722564590000|2024-08-02 02:09:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1722564600000|2024-08-02 02:10:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1722564640000|2024-08-02 02:10:40|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|1
1722564650000|2024-08-02 02:10:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|1
1722564660000|2024-08-02 02:11:00|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|5
1722564670000|2024-08-02 02:11:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1722564730000|2024-08-02 02:12:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1722564760000|2024-08-02 02:12:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1722564770000|2024-08-02 02:12:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|4
1722564810000|2024-08-02 02:13:30|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|9
1722564820000|2024-08-02 02:13:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1722564840000|2024-08-02 02:14:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|0
1722564860000|2024-08-02 02:14:20|||||||||1
1722564890000|2024-08-02 02:14:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1722564900000|2024-08-02 02:15:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1722564920000|2024-08-02 02:15:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1722564930000|2024-08-02 02:15:30|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|9
1722564950000|2024-08-02 02:15:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1722564970000|2024-08-02 02:16:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1722564980000|2024-08-02 02:16:20|||||||||1
1722565010000|2024-08-02 02:16:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1722565020000|2024-08-02 02:17:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|6
1722565050000|2024-08-02 02:17:30|18.33|18.17|18.33|18.17|18.33|18.17|18.3|18.14|0
1722565090000|2024-08-02 02:18:10|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|1
1722565100000|2024-08-02 02:18:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1722565110000|2024-08-02 02:18:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1722565120000|2024-08-02 02:18:40|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|5
1722565130000|2024-08-02 02:18:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1722565140000|2024-08-02 02:19:00|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|17
1722565150000|2024-08-02 02:19:10|18.47|18.31|18.45|18.29|18.47|18.31|18.44|18.28|2
1722565160000|2024-08-02 02:19:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1722565170000|2024-08-02 02:19:30|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|0
1722565180000|2024-08-02 02:19:40|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|24
1722565190000|2024-08-02 02:19:50|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|0
1722565210000|2024-08-02 02:20:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|4
1722565220000|2024-08-02 02:20:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722565230000|2024-08-02 02:20:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1722565240000|2024-08-02 02:20:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1722565260000|2024-08-02 02:21:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722565270000|2024-08-02 02:21:10|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|5
1722565280000|2024-08-02 02:21:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|1
1722565290000|2024-08-02 02:21:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1722565310000|2024-08-02 02:21:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|2
1722565320000|2024-08-02 02:22:00|18.53|18.37|18.57|18.41|18.57|18.41|18.52|18.36|20
1722565330000|2024-08-02 02:22:10|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|39
1722565340000|2024-08-02 02:22:20|||||||||1
1722565350000|2024-08-02 02:22:30|18.65|18.49|18.69|18.53|18.72|18.56|18.65|18.49|30
1722565360000|2024-08-02 02:22:40|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|32
1722565370000|2024-08-02 02:22:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|17
1722565380000|2024-08-02 02:23:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|11
1722565390000|2024-08-02 02:23:10|18.65|18.49|18.64|18.48|18.65|18.49|18.63|18.47|2
1722565400000|2024-08-02 02:23:20|18.63|18.47|18.64|18.48|18.65|18.49|18.63|18.47|0
1722565410000|2024-08-02 02:23:30|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|9
1722565420000|2024-08-02 02:23:40|18.62|18.46|18.63|18.47|18.64|18.48|18.6|18.44|6
1722565430000|2024-08-02 02:23:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1722565440000|2024-08-02 02:24:00|18.6|18.44|18.59|18.43|18.62|18.46|18.59|18.43|8
1722565450000|2024-08-02 02:24:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1722565460000|2024-08-02 02:24:20|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|1
1722565470000|2024-08-02 02:24:30|18.63|18.47|18.78|18.62|18.78|18.62|18.63|18.47|39
1722565480000|2024-08-02 02:24:40|18.75|18.59|18.83|18.67|18.83|18.67|18.73|18.57|42
1722565490000|2024-08-02 02:24:50|18.78|18.62|18.78|18.62|18.78|18.62|18.75|18.59|45
1722565500000|2024-08-02 02:25:00|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|0
1722565510000|2024-08-02 02:25:10|18.7|18.54|18.73|18.57|18.73|18.57|18.69|18.53|15
1722565520000|2024-08-02 02:25:20|||||||||1
1722565530000|2024-08-02 02:25:30|||||||||3
1722565540000|2024-08-02 02:25:40|18.72|18.56|18.73|18.57|18.73|18.57|18.7|18.54|0
1722565550000|2024-08-02 02:25:50|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1722565560000|2024-08-02 02:26:00|||||||||1
1722565570000|2024-08-02 02:26:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|8
1722565580000|2024-08-02 02:26:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1722565590000|2024-08-02 02:26:30|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|1
1722565600000|2024-08-02 02:26:40|18.67|18.51|18.67|18.51|18.68|18.52|18.65|18.49|2
1722565610000|2024-08-02 02:26:50|18.65|18.49|18.68|18.52|18.68|18.52|18.64|18.48|1
1722565620000|2024-08-02 02:27:00|||||||||3
1722565630000|2024-08-02 02:27:10|||||||||2
1722565640000|2024-08-02 02:27:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|2
1722565650000|2024-08-02 02:27:30|||||||||1
1722565660000|2024-08-02 02:27:40|18.65|18.49|18.63|18.47|18.67|18.51|18.63|18.47|3
1722565670000|2024-08-02 02:27:50|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|1
1722565680000|2024-08-02 02:28:00|18.63|18.47|18.63|18.47|18.64|18.48|18.62|18.46|2
1722565690000|2024-08-02 02:28:10|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|1
1722565700000|2024-08-02 02:28:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|1
1722565710000|2024-08-02 02:28:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1722565720000|2024-08-02 02:28:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1722565740000|2024-08-02 02:29:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1722565750000|2024-08-02 02:29:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1722565770000|2024-08-02 02:29:30|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1722565790000|2024-08-02 02:29:50|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|12
1722565800000|2024-08-02 02:30:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|0
1722565810000|2024-08-02 02:30:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1722565820000|2024-08-02 02:30:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1722565830000|2024-08-02 02:30:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1722565840000|2024-08-02 02:30:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1722565850000|2024-08-02 02:30:50|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|9
1722565860000|2024-08-02 02:31:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|1
1722565870000|2024-08-02 02:31:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|1
1722565890000|2024-08-02 02:31:30|18.58|18.42|18.6|18.44|18.63|18.47|18.58|18.42|7
1722565900000|2024-08-02 02:31:40|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1722565910000|2024-08-02 02:31:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|2
1722565920000|2024-08-02 02:32:00|18.63|18.47|18.64|18.48|18.64|18.48|18.62|18.46|1
1722565930000|2024-08-02 02:32:10|||||||||1
1722565940000|2024-08-02 02:32:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722565950000|2024-08-02 02:32:30|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|24
1722565960000|2024-08-02 02:32:40|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|11
1722565970000|2024-08-02 02:32:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1722565980000|2024-08-02 02:33:00|18.6|18.44|18.6|18.44|18.63|18.47|18.58|18.42|29
1722565990000|2024-08-02 02:33:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1722566000000|2024-08-02 02:33:20|18.67|18.51|18.65|18.49|18.68|18.52|18.64|18.48|8
1722566010000|2024-08-02 02:33:30|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|0
1722566030000|2024-08-02 02:33:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1722566040000|2024-08-02 02:34:00|18.64|18.48|18.65|18.49|18.68|18.52|18.64|18.48|4
1722566050000|2024-08-02 02:34:10|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|1
1722566060000|2024-08-02 02:34:20|18.66|18.5|18.68|18.52|18.68|18.52|18.65|18.49|0
1722566070000|2024-08-02 02:34:30|18.73|18.57|18.72|18.56|18.73|18.57|18.71|18.55|0
1722566080000|2024-08-02 02:34:40|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|1
1722566090000|2024-08-02 02:34:50|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|9
1722566100000|2024-08-02 02:35:00|||||||||1
1722566110000|2024-08-02 02:35:10|||||||||11
1722566120000|2024-08-02 02:35:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1722566150000|2024-08-02 02:35:50|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|60
1722566160000|2024-08-02 02:36:00|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|8
1722566170000|2024-08-02 02:36:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|0
1722566190000|2024-08-02 02:36:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1722566200000|2024-08-02 02:36:40|18.67|18.51|18.68|18.52|18.68|18.52|18.65|18.49|1
1722566210000|2024-08-02 02:36:50|||||||||3
1722566220000|2024-08-02 02:37:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1722566230000|2024-08-02 02:37:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1722566240000|2024-08-02 02:37:20|18.64|18.48|18.65|18.49|18.68|18.52|18.64|18.48|3
1722566250000|2024-08-02 02:37:30|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1722566270000|2024-08-02 02:37:50|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1722566280000|2024-08-02 02:38:00|||||||||1
1722566310000|2024-08-02 02:38:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1722566330000|2024-08-02 02:38:50|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|0
1722566340000|2024-08-02 02:39:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1722566360000|2024-08-02 02:39:20|||||||||1
1722566370000|2024-08-02 02:39:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|0
1722566380000|2024-08-02 02:39:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722566410000|2024-08-02 02:40:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|1
1722566430000|2024-08-02 02:40:30|18.69|18.53|18.78|18.62|18.78|18.62|18.68|18.52|69
1722566450000|2024-08-02 02:40:50|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|6
1722566460000|2024-08-02 02:41:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1722566470000|2024-08-02 02:41:10|||||||||1
1722566490000|2024-08-02 02:41:30|||||||||5
1722566570000|2024-08-02 02:42:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|2
1722566580000|2024-08-02 02:43:00|18.72|18.56|18.68|18.52|18.73|18.57|18.68|18.52|25
1722566590000|2024-08-02 02:43:10|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|6
1722566600000|2024-08-02 02:43:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722566620000|2024-08-02 02:43:40|||||||||2
1722566630000|2024-08-02 02:43:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|2
1722566640000|2024-08-02 02:44:00|||||||||3
1722566650000|2024-08-02 02:44:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|0
1722566660000|2024-08-02 02:44:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|0
1722566670000|2024-08-02 02:44:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|11
1722566690000|2024-08-02 02:44:50|18.64|18.48|18.65|18.49|18.65|18.49|18.63|18.47|0
1722566700000|2024-08-02 02:45:00|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|1
1722566710000|2024-08-02 02:45:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|7
1722566720000|2024-08-02 02:45:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1722566730000|2024-08-02 02:45:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722566740000|2024-08-02 02:45:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1722566750000|2024-08-02 02:45:50|18.65|18.49|18.65|18.49|18.68|18.52|18.64|18.48|10
1722566760000|2024-08-02 02:46:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1722566780000|2024-08-02 02:46:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1722566800000|2024-08-02 02:46:40|18.64|18.48|18.63|18.47|18.65|18.49|18.63|18.47|0
1722566810000|2024-08-02 02:46:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1722566830000|2024-08-02 02:47:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|13
1722566860000|2024-08-02 02:47:40|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|0
1722566870000|2024-08-02 02:47:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|8
1722566880000|2024-08-02 02:48:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|1
1722566890000|2024-08-02 02:48:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1722566900000|2024-08-02 02:48:20|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|1
1722566910000|2024-08-02 02:48:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1722566920000|2024-08-02 02:48:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1722566930000|2024-08-02 02:48:50|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|9
1722566940000|2024-08-02 02:49:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1722566960000|2024-08-02 02:49:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1722566980000|2024-08-02 02:49:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1722567010000|2024-08-02 02:50:10|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|9
1722567020000|2024-08-02 02:50:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|3
1722567060000|2024-08-02 02:51:00|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|3
1722567070000|2024-08-02 02:51:10|||||||||2
1722567080000|2024-08-02 02:51:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1722567090000|2024-08-02 02:51:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1722567100000|2024-08-02 02:51:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1722567130000|2024-08-02 02:52:10|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|17
1722567140000|2024-08-02 02:52:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|9
1722567150000|2024-08-02 02:52:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1722567160000|2024-08-02 02:52:40|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|1
1722567190000|2024-08-02 02:53:10|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|1
1722567260000|2024-08-02 02:54:20|||||||||9
1722567300000|2024-08-02 02:55:00|||||||||1
1722567310000|2024-08-02 02:55:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1722567320000|2024-08-02 02:55:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1722567340000|2024-08-02 02:55:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|14
1722567350000|2024-08-02 02:55:50|||||||||3
1722567370000|2024-08-02 02:56:10|||||||||1
1722567380000|2024-08-02 02:56:20|18.52|18.36|18.5|18.34|18.55|18.39|18.5|18.34|9
1722567390000|2024-08-02 02:56:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1722567430000|2024-08-02 02:57:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|8
1722567460000|2024-08-02 02:57:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|18
1722567480000|2024-08-02 02:58:00|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|5
1722567490000|2024-08-02 02:58:10|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|1
1722567500000|2024-08-02 02:58:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1722567510000|2024-08-02 02:58:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722567530000|2024-08-02 02:58:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722567540000|2024-08-02 02:59:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|10
1722567550000|2024-08-02 02:59:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722567590000|2024-08-02 02:59:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1722567620000|2024-08-02 03:00:20|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|8
1722567630000|2024-08-02 03:00:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1722567640000|2024-08-02 03:00:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1722567710000|2024-08-02 03:01:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722567720000|2024-08-02 03:02:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722567750000|2024-08-02 03:02:30|||||||||1
1722567760000|2024-08-02 03:02:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|36
1722567800000|2024-08-02 03:03:20|||||||||1
1722567820000|2024-08-02 03:03:40|||||||||1
1722567840000|2024-08-02 03:04:00|||||||||1
1722567850000|2024-08-02 03:04:10|||||||||1
1722567890000|2024-08-02 03:04:50|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|40
1722567950000|2024-08-02 03:05:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722567980000|2024-08-02 03:06:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722568030000|2024-08-02 03:07:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|22
1722568200000|2024-08-02 03:10:00|||||||||3
1722568350000|2024-08-02 03:12:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|42
1722568380000|2024-08-02 03:13:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|1
1722568390000|2024-08-02 03:13:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1722568430000|2024-08-02 03:13:50|||||||||1
1722568500000|2024-08-02 03:15:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1722568510000|2024-08-02 03:15:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1722568540000|2024-08-02 03:15:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|7
1722568550000|2024-08-02 03:15:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1722568560000|2024-08-02 03:16:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1722568570000|2024-08-02 03:16:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1722568580000|2024-08-02 03:16:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1722568590000|2024-08-02 03:16:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1722568700000|2024-08-02 03:18:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|27
1722568710000|2024-08-02 03:18:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1722568730000|2024-08-02 03:18:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1722568740000|2024-08-02 03:19:00|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|10
1722568750000|2024-08-02 03:19:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1722568770000|2024-08-02 03:19:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|2
1722568790000|2024-08-02 03:19:50|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|1
1722568800000|2024-08-02 03:20:00|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|5
1722568810000|2024-08-02 03:20:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|0
1722568840000|2024-08-02 03:20:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1722568860000|2024-08-02 03:21:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1722568890000|2024-08-02 03:21:30|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|4
1722568900000|2024-08-02 03:21:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1722568920000|2024-08-02 03:22:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722568930000|2024-08-02 03:22:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1722568980000|2024-08-02 03:23:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722569010000|2024-08-02 03:23:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1722569020000|2024-08-02 03:23:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722569090000|2024-08-02 03:24:50|||||||||10
1722569120000|2024-08-02 03:25:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1722569200000|2024-08-02 03:26:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1722569330000|2024-08-02 03:28:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1722569340000|2024-08-02 03:29:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722569380000|2024-08-02 03:29:40|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1722569390000|2024-08-02 03:29:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1722569400000|2024-08-02 03:30:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1722569420000|2024-08-02 03:30:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722569450000|2024-08-02 03:30:50|18.57|18.41|18.55|18.39|18.57|18.41|18.54|18.38|4
1722569460000|2024-08-02 03:31:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1722569470000|2024-08-02 03:31:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722569480000|2024-08-02 03:31:20|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|0
1722569500000|2024-08-02 03:31:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1722569520000|2024-08-02 03:32:00|18.5|18.34|18.48|18.32|18.53|18.37|18.45|18.29|34
1722569540000|2024-08-02 03:32:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|17
1722569650000|2024-08-02 03:34:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1722569660000|2024-08-02 03:34:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1722569720000|2024-08-02 03:35:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722569730000|2024-08-02 03:35:30|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|0
1722569740000|2024-08-02 03:35:40|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|2
1722569750000|2024-08-02 03:35:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722569780000|2024-08-02 03:36:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722569830000|2024-08-02 03:37:10|18.52|18.36|18.5|18.34|18.53|18.37|18.5|18.34|0
1722569840000|2024-08-02 03:37:20|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1722569860000|2024-08-02 03:37:40|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1722569880000|2024-08-02 03:38:00|||||||||2
1722569910000|2024-08-02 03:38:30|||||||||2
1722569970000|2024-08-02 03:39:30|||||||||5
1722569990000|2024-08-02 03:39:50|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|1
1722570100000|2024-08-02 03:41:40|||||||||5
1722570200000|2024-08-02 03:43:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|5
1722570230000|2024-08-02 03:43:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1722570240000|2024-08-02 03:44:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1722570250000|2024-08-02 03:44:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1722570330000|2024-08-02 03:45:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1722570350000|2024-08-02 03:45:50|18.59|18.43|18.58|18.42|18.6|18.44|18.58|18.42|12
1722570490000|2024-08-02 03:48:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722570500000|2024-08-02 03:48:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|3
1722570510000|2024-08-02 03:48:30|||||||||17
1722570530000|2024-08-02 03:48:50|||||||||2
1722570600000|2024-08-02 03:50:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1722570610000|2024-08-02 03:50:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722570740000|2024-08-02 03:52:20|||||||||1
1722570810000|2024-08-02 03:53:30|18.5|18.34|18.5|18.34|18.52|18.36|18.49|18.33|9
1722570820000|2024-08-02 03:53:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1722570830000|2024-08-02 03:53:50|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|0
1722570840000|2024-08-02 03:54:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1722570850000|2024-08-02 03:54:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722570880000|2024-08-02 03:54:40|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|3
1722570930000|2024-08-02 03:55:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1722570940000|2024-08-02 03:55:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1722571200000|2024-08-02 04:00:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|8
1722571210000|2024-08-02 04:00:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1722571220000|2024-08-02 04:00:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722571250000|2024-08-02 04:00:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1722571270000|2024-08-02 04:01:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1722571280000|2024-08-02 04:01:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|1
1722571290000|2024-08-02 04:01:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722571480000|2024-08-02 04:04:40|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|0
1722571500000|2024-08-02 04:05:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1722571510000|2024-08-02 04:05:10|||||||||1
1722571520000|2024-08-02 04:05:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1722571630000|2024-08-02 04:07:10|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1722571780000|2024-08-02 04:09:40|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|9
1722571800000|2024-08-02 04:10:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1722571810000|2024-08-02 04:10:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722571820000|2024-08-02 04:10:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1722571830000|2024-08-02 04:10:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722571840000|2024-08-02 04:10:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722571850000|2024-08-02 04:10:50|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|14
1722571860000|2024-08-02 04:11:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1722571930000|2024-08-02 04:12:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|5
1722571950000|2024-08-02 04:12:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|1
1722571960000|2024-08-02 04:12:40|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|7
1722571980000|2024-08-02 04:13:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722572030000|2024-08-02 04:13:50|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|1
1722572040000|2024-08-02 04:14:00|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|0
1722572050000|2024-08-02 04:14:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1722572060000|2024-08-02 04:14:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722572070000|2024-08-02 04:14:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722572100000|2024-08-02 04:15:00|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1722572140000|2024-08-02 04:15:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1722572160000|2024-08-02 04:16:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1722572230000|2024-08-02 04:17:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1722572280000|2024-08-02 04:18:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722572310000|2024-08-02 04:18:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722572400000|2024-08-02 04:20:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|19
1722572460000|2024-08-02 04:21:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722572500000|2024-08-02 04:21:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1722572520000|2024-08-02 04:22:00|||||||||11
1722572790000|2024-08-02 04:26:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1722572820000|2024-08-02 04:27:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1722572840000|2024-08-02 04:27:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1722572850000|2024-08-02 04:27:30|18.5|18.34|18.49|18.33|18.52|18.36|18.49|18.33|0
1722572860000|2024-08-02 04:27:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1722572880000|2024-08-02 04:28:00|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1722572890000|2024-08-02 04:28:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1722572900000|2024-08-02 04:28:20|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|0
1722572910000|2024-08-02 04:28:30|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|0
1722572930000|2024-08-02 04:28:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722572950000|2024-08-02 04:29:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722572960000|2024-08-02 04:29:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1722573000000|2024-08-02 04:30:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|1
1722573070000|2024-08-02 04:31:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1722573090000|2024-08-02 04:31:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722573150000|2024-08-02 04:32:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1722573220000|2024-08-02 04:33:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|13
1722573240000|2024-08-02 04:34:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1722573250000|2024-08-02 04:34:10|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|0
1722573260000|2024-08-02 04:34:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722573270000|2024-08-02 04:34:30|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1722573310000|2024-08-02 04:35:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722573330000|2024-08-02 04:35:30|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|0
1722573360000|2024-08-02 04:36:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|1
1722573480000|2024-08-02 04:38:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722573520000|2024-08-02 04:38:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722573540000|2024-08-02 04:39:00|18.52|18.36|18.5|18.34|18.52|18.36|18.49|18.33|55
1722573550000|2024-08-02 04:39:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|6
1722573560000|2024-08-02 04:39:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|1
1722573570000|2024-08-02 04:39:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1722573630000|2024-08-02 04:40:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1722573700000|2024-08-02 04:41:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722573780000|2024-08-02 04:43:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1722573830000|2024-08-02 04:43:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|0
1722573840000|2024-08-02 04:44:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722573850000|2024-08-02 04:44:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1722573860000|2024-08-02 04:44:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722573910000|2024-08-02 04:45:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722573930000|2024-08-02 04:45:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722573950000|2024-08-02 04:45:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722573970000|2024-08-02 04:46:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1722574000000|2024-08-02 04:46:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722574020000|2024-08-02 04:47:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722574050000|2024-08-02 04:47:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722574140000|2024-08-02 04:49:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722574270000|2024-08-02 04:51:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1722574280000|2024-08-02 04:51:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1722574290000|2024-08-02 04:51:30|||||||||1
1722574300000|2024-08-02 04:51:40|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|4
1722574310000|2024-08-02 04:51:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1722574320000|2024-08-02 04:52:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1722574340000|2024-08-02 04:52:20|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|0
1722574350000|2024-08-02 04:52:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722574390000|2024-08-02 04:53:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|11
1722574400000|2024-08-02 04:53:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1722574410000|2024-08-02 04:53:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1722574470000|2024-08-02 04:54:30|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|0
1722574480000|2024-08-02 04:54:40|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|0
1722574490000|2024-08-02 04:54:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722574560000|2024-08-02 04:56:00|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|1
1722574590000|2024-08-02 04:56:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1722574620000|2024-08-02 04:57:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|1
1722574630000|2024-08-02 04:57:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1722574660000|2024-08-02 04:57:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1722574680000|2024-08-02 04:58:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722574740000|2024-08-02 04:59:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722574800000|2024-08-02 05:00:00|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|39
1722574840000|2024-08-02 05:00:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722574880000|2024-08-02 05:01:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|5
1722574920000|2024-08-02 05:02:00|||||||||1
1722574970000|2024-08-02 05:02:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1722574980000|2024-08-02 05:03:00|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|18
1722574990000|2024-08-02 05:03:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1722575020000|2024-08-02 05:03:40|||||||||1
1722575070000|2024-08-02 05:04:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722575080000|2024-08-02 05:04:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1722575100000|2024-08-02 05:05:00|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|6
1722575140000|2024-08-02 05:05:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722575150000|2024-08-02 05:05:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1722575160000|2024-08-02 05:06:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1722575180000|2024-08-02 05:06:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1722575230000|2024-08-02 05:07:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|0
1722575250000|2024-08-02 05:07:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1722575280000|2024-08-02 05:08:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1722575290000|2024-08-02 05:08:10|||||||||2
1722575300000|2024-08-02 05:08:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722575420000|2024-08-02 05:10:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|1
1722575580000|2024-08-02 05:13:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1722575600000|2024-08-02 05:13:20|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|15
1722575610000|2024-08-02 05:13:30|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1722575620000|2024-08-02 05:13:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1722575630000|2024-08-02 05:13:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722575650000|2024-08-02 05:14:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1722575770000|2024-08-02 05:16:10|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1722575780000|2024-08-02 05:16:20|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|12
1722575830000|2024-08-02 05:17:10|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|17
1722575840000|2024-08-02 05:17:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|1
1722575870000|2024-08-02 05:17:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1722575880000|2024-08-02 05:18:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1722575890000|2024-08-02 05:18:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1722575940000|2024-08-02 05:19:00|||||||||5
1722575970000|2024-08-02 05:19:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1722575980000|2024-08-02 05:19:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1722576070000|2024-08-02 05:21:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1722576080000|2024-08-02 05:21:20|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1722576130000|2024-08-02 05:22:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1722576140000|2024-08-02 05:22:20|||||||||1
1722576290000|2024-08-02 05:24:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1722576340000|2024-08-02 05:25:40|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|3
1722576390000|2024-08-02 05:26:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|1
1722576430000|2024-08-02 05:27:10|18.44|18.28|18.45|18.29|18.47|18.31|18.44|18.28|23
1722576440000|2024-08-02 05:27:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1722576450000|2024-08-02 05:27:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|12
1722576470000|2024-08-02 05:27:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722576530000|2024-08-02 05:28:50|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|7
1722576540000|2024-08-02 05:29:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|19
1722576600000|2024-08-02 05:30:00|18.47|18.31|18.45|18.29|18.47|18.31|18.44|18.28|10
1722576620000|2024-08-02 05:30:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1722576700000|2024-08-02 05:31:40|||||||||1
1722576730000|2024-08-02 05:32:10|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|2
1722576750000|2024-08-02 05:32:30|||||||||1
1722576760000|2024-08-02 05:32:40|18.54|18.38|18.53|18.37|18.55|18.39|18.53|18.37|2
1722576880000|2024-08-02 05:34:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|3
1722576890000|2024-08-02 05:34:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1722576900000|2024-08-02 05:35:00|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1722576930000|2024-08-02 05:35:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|4
1722576940000|2024-08-02 05:35:40|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|2
1722576950000|2024-08-02 05:35:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1722576960000|2024-08-02 05:36:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1722576970000|2024-08-02 05:36:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1722576980000|2024-08-02 05:36:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1722576990000|2024-08-02 05:36:30|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|30
1722577000000|2024-08-02 05:36:40|||||||||1
1722577010000|2024-08-02 05:36:50|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1722577020000|2024-08-02 05:37:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|55
1722577030000|2024-08-02 05:37:10|||||||||2
1722577060000|2024-08-02 05:37:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|12
1722577070000|2024-08-02 05:37:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|1
1722577080000|2024-08-02 05:38:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|5
1722577090000|2024-08-02 05:38:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1722577150000|2024-08-02 05:39:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|30
1722577160000|2024-08-02 05:39:20|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|29
1722577180000|2024-08-02 05:39:40|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|22
1722577200000|2024-08-02 05:40:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|3
1722577210000|2024-08-02 05:40:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722577230000|2024-08-02 05:40:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|4
1722577260000|2024-08-02 05:41:00|18.64|18.48|18.63|18.47|18.65|18.49|18.63|18.47|5
1722577290000|2024-08-02 05:41:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1722577300000|2024-08-02 05:41:40|18.64|18.48|18.65|18.49|18.65|18.49|18.63|18.47|7
1722577310000|2024-08-02 05:41:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1722577320000|2024-08-02 05:42:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1722577330000|2024-08-02 05:42:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722577340000|2024-08-02 05:42:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1722577360000|2024-08-02 05:42:40|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|7
1722577380000|2024-08-02 05:43:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|15
1722577390000|2024-08-02 05:43:10|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|1
1722577460000|2024-08-02 05:44:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1722577470000|2024-08-02 05:44:30|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|4
1722577480000|2024-08-02 05:44:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1722577490000|2024-08-02 05:44:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1722577500000|2024-08-02 05:45:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1722577510000|2024-08-02 05:45:10|||||||||8
1722577570000|2024-08-02 05:46:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1722577580000|2024-08-02 05:46:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|1
1722577620000|2024-08-02 05:47:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1722577650000|2024-08-02 05:47:30|18.69|18.53|18.68|18.52|18.7|18.54|18.68|18.52|1
1722577660000|2024-08-02 05:47:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1722577670000|2024-08-02 05:47:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|36
1722577680000|2024-08-02 05:48:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1722577700000|2024-08-02 05:48:20|||||||||2
1722577760000|2024-08-02 05:49:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1722577770000|2024-08-02 05:49:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|13
1722577780000|2024-08-02 05:49:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1722577800000|2024-08-02 05:50:00|18.68|18.52|18.69|18.53|18.69|18.53|18.67|18.51|0
1722577810000|2024-08-02 05:50:10|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|7
1722577820000|2024-08-02 05:50:20|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1722577850000|2024-08-02 05:50:50|||||||||1
1722577870000|2024-08-02 05:51:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|30
1722577880000|2024-08-02 05:51:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|1
1722577890000|2024-08-02 05:51:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1722577900000|2024-08-02 05:51:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1722577910000|2024-08-02 05:51:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1722577930000|2024-08-02 05:52:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1722577940000|2024-08-02 05:52:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1722577960000|2024-08-02 05:52:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1722577970000|2024-08-02 05:52:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|20
1722577980000|2024-08-02 05:53:00|||||||||8
1722577990000|2024-08-02 05:53:10|||||||||5
1722578000000|2024-08-02 05:53:20|||||||||1
1722578010000|2024-08-02 05:53:30|||||||||3
1722578020000|2024-08-02 05:53:40|||||||||6
1722578030000|2024-08-02 05:53:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1722578040000|2024-08-02 05:54:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|15
1722578050000|2024-08-02 05:54:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|0
1722578060000|2024-08-02 05:54:20|18.7|18.54|18.7|18.54|18.72|18.56|18.7|18.54|1
1722578080000|2024-08-02 05:54:40|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|8
1722578090000|2024-08-02 05:54:50|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|1
1722578100000|2024-08-02 05:55:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1722578120000|2024-08-02 05:55:20|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1722578130000|2024-08-02 05:55:30|||||||||1
1722578140000|2024-08-02 05:55:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722578150000|2024-08-02 05:55:50|||||||||3
1722578170000|2024-08-02 05:56:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|1
1722578190000|2024-08-02 05:56:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1722578200000|2024-08-02 05:56:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1722578220000|2024-08-02 05:57:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722578230000|2024-08-02 05:57:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1722578240000|2024-08-02 05:57:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722578260000|2024-08-02 05:57:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|1
1722578270000|2024-08-02 05:57:50|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|0
1722578280000|2024-08-02 05:58:00|18.66|18.5|18.67|18.51|18.68|18.52|18.66|18.5|1
1722578290000|2024-08-02 05:58:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|4
1722578310000|2024-08-02 05:58:30|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|0
1722578350000|2024-08-02 05:59:10|18.67|18.51|18.64|18.48|18.67|18.51|18.63|18.47|26
1722578360000|2024-08-02 05:59:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|1
1722578370000|2024-08-02 05:59:30|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1722578410000|2024-08-02 06:00:10|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|34
1722578420000|2024-08-02 06:00:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1722578440000|2024-08-02 06:00:40|18.7|18.54|18.72|18.56|18.74|18.58|18.69|18.53|61
1722578450000|2024-08-02 06:00:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|14
1722578460000|2024-08-02 06:01:00|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|13
1722578470000|2024-08-02 06:01:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|4
1722578490000|2024-08-02 06:01:30|||||||||1
1722578510000|2024-08-02 06:01:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1722578520000|2024-08-02 06:02:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1722578530000|2024-08-02 06:02:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722578550000|2024-08-02 06:02:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|10
1722578560000|2024-08-02 06:02:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|9
1722578580000|2024-08-02 06:03:00|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|1
1722578590000|2024-08-02 06:03:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1722578600000|2024-08-02 06:03:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722578640000|2024-08-02 06:04:00|||||||||15
1722578650000|2024-08-02 06:04:10|||||||||1
1722578660000|2024-08-02 06:04:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|1
1722578670000|2024-08-02 06:04:30|18.67|18.51|18.68|18.52|18.69|18.53|18.67|18.51|6
1722578680000|2024-08-02 06:04:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1722578700000|2024-08-02 06:05:00|18.67|18.51|18.67|18.51|18.69|18.53|18.65|18.49|7
1722578710000|2024-08-02 06:05:10|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|3
1722578730000|2024-08-02 06:05:30|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|2
1722578750000|2024-08-02 06:05:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|3
1722578760000|2024-08-02 06:06:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|7
1722578770000|2024-08-02 06:06:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|7
1722578780000|2024-08-02 06:06:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1722578790000|2024-08-02 06:06:30|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|0
1722578800000|2024-08-02 06:06:40|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|6
1722578820000|2024-08-02 06:07:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1722578850000|2024-08-02 06:07:30|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|13
1722578860000|2024-08-02 06:07:40|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|1
1722578900000|2024-08-02 06:08:20|18.67|18.51|18.65|18.49|18.68|18.52|18.65|18.49|4
1722578910000|2024-08-02 06:08:30|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|7
1722578920000|2024-08-02 06:08:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1722578990000|2024-08-02 06:09:50|18.67|18.51|18.67|18.51|18.68|18.52|18.65|18.49|7
1722579000000|2024-08-02 06:10:00|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|2
1722579020000|2024-08-02 06:10:20|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|0
1722579030000|2024-08-02 06:10:30|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|8
1722579060000|2024-08-02 06:11:00|||||||||12
1722579070000|2024-08-02 06:11:10|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|19
1722579100000|2024-08-02 06:11:40|||||||||4
1722579120000|2024-08-02 06:12:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|3
1722579150000|2024-08-02 06:12:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|8
1722579160000|2024-08-02 06:12:40|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|2
1722579170000|2024-08-02 06:12:50|||||||||2
1722579180000|2024-08-02 06:13:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|8
1722579190000|2024-08-02 06:13:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722579220000|2024-08-02 06:13:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1722579230000|2024-08-02 06:13:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1722579240000|2024-08-02 06:14:00|18.72|18.56|18.73|18.57|18.73|18.57|18.69|18.53|23
1722579250000|2024-08-02 06:14:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1722579260000|2024-08-02 06:14:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1722579270000|2024-08-02 06:14:30|||||||||4
1722579310000|2024-08-02 06:15:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722579320000|2024-08-02 06:15:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1722579330000|2024-08-02 06:15:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1722579340000|2024-08-02 06:15:40|||||||||1
1722579350000|2024-08-02 06:15:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|21
1722579390000|2024-08-02 06:16:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1722579430000|2024-08-02 06:17:10|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1722579440000|2024-08-02 06:17:20|||||||||10
1722579450000|2024-08-02 06:17:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1722579460000|2024-08-02 06:17:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1722579480000|2024-08-02 06:18:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722579490000|2024-08-02 06:18:10|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|0
1722579500000|2024-08-02 06:18:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|5
1722579510000|2024-08-02 06:18:30|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|3
1722579610000|2024-08-02 06:20:10|18.67|18.51|18.68|18.52|18.68|18.52|18.65|18.49|1
1722579650000|2024-08-02 06:20:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1722579660000|2024-08-02 06:21:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1722579680000|2024-08-02 06:21:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1722579700000|2024-08-02 06:21:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1722579710000|2024-08-02 06:21:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|21
1722579740000|2024-08-02 06:22:20|||||||||1
1722579750000|2024-08-02 06:22:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1722579790000|2024-08-02 06:23:10|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|0
1722579800000|2024-08-02 06:23:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|18
1722579810000|2024-08-02 06:23:30|18.69|18.53|18.68|18.52|18.71|18.55|18.68|18.52|1
1722579830000|2024-08-02 06:23:50|||||||||5
1722579850000|2024-08-02 06:24:10|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|0
1722579860000|2024-08-02 06:24:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1722579880000|2024-08-02 06:24:40|18.7|18.54|18.72|18.56|18.73|18.57|18.7|18.54|4
1722579890000|2024-08-02 06:24:50|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1722579900000|2024-08-02 06:25:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|0
1722579920000|2024-08-02 06:25:20|18.7|18.54|18.72|18.56|18.73|18.57|18.7|18.54|1
1722579930000|2024-08-02 06:25:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|1
1722579940000|2024-08-02 06:25:40|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|2
1722579980000|2024-08-02 06:26:20|||||||||5
1722579990000|2024-08-02 06:26:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1722580010000|2024-08-02 06:26:50|18.78|18.62|18.78|18.62|18.78|18.62|18.75|18.59|12
1722580020000|2024-08-02 06:27:00|18.77|18.61|18.78|18.62|18.78|18.62|18.75|18.59|7
1722580030000|2024-08-02 06:27:10|18.74|18.58|18.74|18.58|18.77|18.61|18.74|18.58|15
1722580050000|2024-08-02 06:27:30|18.78|18.62|18.77|18.61|18.78|18.62|18.75|18.59|2
1722580060000|2024-08-02 06:27:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1722580070000|2024-08-02 06:27:50|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|0
1722580080000|2024-08-02 06:28:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1722580090000|2024-08-02 06:28:10|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|11
1722580100000|2024-08-02 06:28:20|18.75|18.59|18.78|18.62|18.78|18.62|18.74|18.58|12
1722580110000|2024-08-02 06:28:30|||||||||3
1722580120000|2024-08-02 06:28:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|12
1722580130000|2024-08-02 06:28:50|18.79|18.63|18.81|18.65|18.82|18.66|18.78|18.62|12
1722580140000|2024-08-02 06:29:00|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|9
1722580150000|2024-08-02 06:29:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|7
1722580160000|2024-08-02 06:29:20|18.81|18.65|18.81|18.65|18.82|18.66|18.79|18.63|11
1722580170000|2024-08-02 06:29:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1722580220000|2024-08-02 06:30:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|11
1722580230000|2024-08-02 06:30:30|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|2
1722580240000|2024-08-02 06:30:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|2
1722580300000|2024-08-02 06:31:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|5
1722580340000|2024-08-02 06:32:20|18.74|18.58|18.76|18.6|18.78|18.62|18.74|18.58|30
1722580350000|2024-08-02 06:32:30|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|6
1722580380000|2024-08-02 06:33:00|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|12
1722580400000|2024-08-02 06:33:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|1
1722580420000|2024-08-02 06:33:40|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|13
1722580430000|2024-08-02 06:33:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|7
1722580450000|2024-08-02 06:34:10|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|26
1722580460000|2024-08-02 06:34:20|18.82|18.66|18.83|18.67|18.83|18.67|18.8|18.64|13
1722580520000|2024-08-02 06:35:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|9
1722580530000|2024-08-02 06:35:30|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|0
1722580540000|2024-08-02 06:35:40|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|42
1722580550000|2024-08-02 06:35:50|||||||||2
1722580560000|2024-08-02 06:36:00|||||||||10
1722580590000|2024-08-02 06:36:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|32
1722580600000|2024-08-02 06:36:40|||||||||1
1722580620000|2024-08-02 06:37:00|||||||||4
1722580640000|2024-08-02 06:37:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|5
1722580670000|2024-08-02 06:37:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1722580710000|2024-08-02 06:38:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|25
1722580720000|2024-08-02 06:38:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1722580750000|2024-08-02 06:39:10|||||||||1
1722580760000|2024-08-02 06:39:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1722580770000|2024-08-02 06:39:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|6
1722580780000|2024-08-02 06:39:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1722580790000|2024-08-02 06:39:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1722580800000|2024-08-02 06:40:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|1
1722580830000|2024-08-02 06:40:30|18.87|18.71|18.88|18.72|18.88|18.72|18.85|18.69|6
1722580840000|2024-08-02 06:40:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1722580860000|2024-08-02 06:41:00|||||||||1
1722580870000|2024-08-02 06:41:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|21
1722580880000|2024-08-02 06:41:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|8
1722580890000|2024-08-02 06:41:30|||||||||6
1722580920000|2024-08-02 06:42:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1722580930000|2024-08-02 06:42:10|||||||||2
1722580940000|2024-08-02 06:42:20|||||||||3
1722580970000|2024-08-02 06:42:50|||||||||2
1722580990000|2024-08-02 06:43:10|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|4
1722581000000|2024-08-02 06:43:20|||||||||1
1722581020000|2024-08-02 06:43:40|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|11
1722581040000|2024-08-02 06:44:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1722581050000|2024-08-02 06:44:10|||||||||2
1722581060000|2024-08-02 06:44:20|||||||||5
1722581100000|2024-08-02 06:45:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1722581110000|2024-08-02 06:45:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1722581120000|2024-08-02 06:45:20|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|33
1722581130000|2024-08-02 06:45:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1722581140000|2024-08-02 06:45:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|14
1722581150000|2024-08-02 06:45:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|23
1722581160000|2024-08-02 06:46:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722581190000|2024-08-02 06:46:30|||||||||1
1722581210000|2024-08-02 06:46:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|3
1722581250000|2024-08-02 06:47:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|44
1722581280000|2024-08-02 06:48:00|18.96|18.8|18.94|18.78|18.96|18.8|18.93|18.77|15
1722581290000|2024-08-02 06:48:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722581300000|2024-08-02 06:48:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1722581320000|2024-08-02 06:48:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722581330000|2024-08-02 06:48:50|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|3
1722581350000|2024-08-02 06:49:10|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|11
1722581360000|2024-08-02 06:49:20|18.94|18.78|18.94|18.78|18.96|18.8|18.93|18.77|17
1722581370000|2024-08-02 06:49:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722581410000|2024-08-02 06:50:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1722581420000|2024-08-02 06:50:20|||||||||1
1722581430000|2024-08-02 06:50:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1722581440000|2024-08-02 06:50:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|5
1722581450000|2024-08-02 06:50:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|1
1722581460000|2024-08-02 06:51:00|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|45
1722581470000|2024-08-02 06:51:10|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|6
1722581480000|2024-08-02 06:51:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1722581530000|2024-08-02 06:52:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1722581540000|2024-08-02 06:52:20|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|20
1722581550000|2024-08-02 06:52:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|56
1722581560000|2024-08-02 06:52:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|2
1722581570000|2024-08-02 06:52:50|||||||||1
1722581600000|2024-08-02 06:53:20|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|41
1722581610000|2024-08-02 06:53:30|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|1
1722581620000|2024-08-02 06:53:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1722581630000|2024-08-02 06:53:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1722581640000|2024-08-02 06:54:00|||||||||4
1722581650000|2024-08-02 06:54:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1722581660000|2024-08-02 06:54:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1722581680000|2024-08-02 06:54:40|||||||||2
1722581700000|2024-08-02 06:55:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722581710000|2024-08-02 06:55:10|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|1
1722581720000|2024-08-02 06:55:20|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|6
1722581730000|2024-08-02 06:55:30|||||||||5
1722581740000|2024-08-02 06:55:40|||||||||1
1722581750000|2024-08-02 06:55:50|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|9
1722581780000|2024-08-02 06:56:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1722581790000|2024-08-02 06:56:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|4
1722581810000|2024-08-02 06:56:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1722581820000|2024-08-02 06:57:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|2
1722581850000|2024-08-02 06:57:30|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1722581880000|2024-08-02 06:58:00|||||||||1
1722581890000|2024-08-02 06:58:10|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|1
1722581910000|2024-08-02 06:58:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1722581920000|2024-08-02 06:58:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1722581930000|2024-08-02 06:58:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|2
1722581940000|2024-08-02 06:59:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|4
1722581950000|2024-08-02 06:59:10|||||||||69
1722581970000|2024-08-02 06:59:30|19.03|18.87|19.06|18.9|19.06|18.9|19.02|18.86|19
1722581980000|2024-08-02 06:59:40|||||||||10
1722581990000|2024-08-02 06:59:50|||||||||2
1722582000000|2024-08-02 07:00:00|19.03|18.87|19.02|18.86|19.06|18.9|19.01|18.85|15
1722582010000|2024-08-02 07:00:10|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|0
1722582020000|2024-08-02 07:00:20|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|18
1722582030000|2024-08-02 07:00:30|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|10
1722582070000|2024-08-02 07:01:10|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|3
1722582080000|2024-08-02 07:01:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1722582090000|2024-08-02 07:01:30|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|8
1722582100000|2024-08-02 07:01:40|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1722582110000|2024-08-02 07:01:50|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|3
1722582120000|2024-08-02 07:02:00|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|13
1722582130000|2024-08-02 07:02:10|||||||||6
1722582140000|2024-08-02 07:02:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|18
1722582160000|2024-08-02 07:02:40|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|0
1722582170000|2024-08-02 07:02:50|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|0
1722582180000|2024-08-02 07:03:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1722582190000|2024-08-02 07:03:10|19.02|18.86|18.98|18.82|19.03|18.87|18.98|18.82|6
1722582200000|2024-08-02 07:03:20|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|10
1722582230000|2024-08-02 07:03:50|||||||||9
1722582240000|2024-08-02 07:04:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|1
1722582250000|2024-08-02 07:04:10|19.03|18.87|19.02|18.86|19.03|18.87|19.01|18.85|2
1722582260000|2024-08-02 07:04:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722582270000|2024-08-02 07:04:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1722582280000|2024-08-02 07:04:40|18.99|18.83|19.02|18.86|19.03|18.87|18.99|18.83|0
1722582290000|2024-08-02 07:04:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1722582300000|2024-08-02 07:05:00|19.06|18.9|19.03|18.87|19.06|18.9|19.02|18.86|16
1722582320000|2024-08-02 07:05:20|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|13
1722582330000|2024-08-02 07:05:30|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|1
1722582340000|2024-08-02 07:05:40|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1722582350000|2024-08-02 07:05:50|19.04|18.88|19.03|18.87|19.06|18.9|19.03|18.87|16
1722582360000|2024-08-02 07:06:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1722582370000|2024-08-02 07:06:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|11
1722582380000|2024-08-02 07:06:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|22
1722582390000|2024-08-02 07:06:30|18.99|18.83|19.02|18.86|19.03|18.87|18.98|18.82|0
1722582400000|2024-08-02 07:06:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1722582440000|2024-08-02 07:07:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|38
1722582450000|2024-08-02 07:07:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|21
1722582470000|2024-08-02 07:07:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722582480000|2024-08-02 07:08:00|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|15
1722582500000|2024-08-02 07:08:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|9
1722582510000|2024-08-02 07:08:30|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|4
1722582520000|2024-08-02 07:08:40|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|12
1722582540000|2024-08-02 07:09:00|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|21
1722582560000|2024-08-02 07:09:20|18.99|18.83|19.01|18.85|19.01|18.85|18.98|18.82|2
1722582570000|2024-08-02 07:09:30|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|106
1722582580000|2024-08-02 07:09:40|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|4
1722582590000|2024-08-02 07:09:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722582600000|2024-08-02 07:10:00|19.03|18.87|19.04|18.88|19.06|18.9|19.02|18.86|33
1722582610000|2024-08-02 07:10:10|19.06|18.9|19.03|18.87|19.06|18.9|19.01|18.85|0
1722582620000|2024-08-02 07:10:20|||||||||1
1722582630000|2024-08-02 07:10:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722582640000|2024-08-02 07:10:40|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1722582650000|2024-08-02 07:10:50|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|7
1722582670000|2024-08-02 07:11:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1722582680000|2024-08-02 07:11:20|19.03|18.87|19.02|18.86|19.04|18.88|19.02|18.86|2
1722582690000|2024-08-02 07:11:30|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|0
1722582700000|2024-08-02 07:11:40|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|2
1722582710000|2024-08-02 07:11:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|13
1722582720000|2024-08-02 07:12:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1722582730000|2024-08-02 07:12:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|40
1722582740000|2024-08-02 07:12:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|88
1722582750000|2024-08-02 07:12:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1722582760000|2024-08-02 07:12:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|1
1722582770000|2024-08-02 07:12:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|4
1722582780000|2024-08-02 07:13:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1722582790000|2024-08-02 07:13:10|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|0
1722582800000|2024-08-02 07:13:20|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|0
1722582810000|2024-08-02 07:13:30|18.99|18.83|18.99|18.83|19.01|18.85|18.98|18.82|9
1722582820000|2024-08-02 07:13:40|18.98|18.82|19.02|18.86|19.03|18.87|18.98|18.82|4
1722582830000|2024-08-02 07:13:50|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|1
1722582840000|2024-08-02 07:14:00|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|3
1722582900000|2024-08-02 07:15:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|16
1722582910000|2024-08-02 07:15:10|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|25
1722582920000|2024-08-02 07:15:20|||||||||1
1722582940000|2024-08-02 07:15:40|||||||||1
1722582950000|2024-08-02 07:15:50|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|37
1722582960000|2024-08-02 07:16:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|3
1722582990000|2024-08-02 07:16:30|||||||||27
1722583010000|2024-08-02 07:16:50|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|11
1722583020000|2024-08-02 07:17:00|||||||||2
1722583030000|2024-08-02 07:17:10|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|13
1722583040000|2024-08-02 07:17:20|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|0
1722583050000|2024-08-02 07:17:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|30
1722583070000|2024-08-02 07:17:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|18
1722583080000|2024-08-02 07:18:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|62
1722583090000|2024-08-02 07:18:10|19.16|19|19.16|19|19.16|19|19.14|18.98|0
1722583100000|2024-08-02 07:18:20|19.14|18.98|19.13|18.97|19.16|19|19.13|18.97|0
1722583130000|2024-08-02 07:18:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|12
1722583140000|2024-08-02 07:19:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1722583150000|2024-08-02 07:19:10|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|3
1722583160000|2024-08-02 07:19:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|16
1722583170000|2024-08-02 07:19:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|2
1722583190000|2024-08-02 07:19:50|19.14|18.98|19.16|19|19.16|19|19.13|18.97|0
1722583200000|2024-08-02 07:20:00|19.13|18.97|19.12|18.96|19.13|18.97|19.11|18.95|31
1722583210000|2024-08-02 07:20:10|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|0
1722583230000|2024-08-02 07:20:30|19.14|18.98|19.16|19|19.16|19|19.13|18.97|0
1722583240000|2024-08-02 07:20:40|||||||||1
1722583250000|2024-08-02 07:20:50|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|20
1722583260000|2024-08-02 07:21:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|9
1722583270000|2024-08-02 07:21:10|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|24
1722583280000|2024-08-02 07:21:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1722583300000|2024-08-02 07:21:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|12
1722583310000|2024-08-02 07:21:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|10
1722583320000|2024-08-02 07:22:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|8
1722583330000|2024-08-02 07:22:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|7
1722583340000|2024-08-02 07:22:20|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|20
1722583350000|2024-08-02 07:22:30|19.13|18.97|19.14|18.98|19.14|18.98|19.12|18.96|0
1722583360000|2024-08-02 07:22:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|10
1722583370000|2024-08-02 07:22:50|19.13|18.97|19.16|19|19.16|19|19.13|18.97|40
1722583390000|2024-08-02 07:23:10|||||||||10
1722583410000|2024-08-02 07:23:30|19.18|19.02|19.21|19.05|19.21|19.05|19.17|19.01|6
1722583420000|2024-08-02 07:23:40|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|4
1722583430000|2024-08-02 07:23:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|2
1722583440000|2024-08-02 07:24:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|3
1722583450000|2024-08-02 07:24:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|2
1722583460000|2024-08-02 07:24:20|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|12
1722583470000|2024-08-02 07:24:30|||||||||31
1722583480000|2024-08-02 07:24:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|5
1722583490000|2024-08-02 07:24:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|9
1722583500000|2024-08-02 07:25:00|19.07|18.91|19.08|18.92|19.09|18.93|19.06|18.9|3
1722583510000|2024-08-02 07:25:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1722583520000|2024-08-02 07:25:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|2
1722583540000|2024-08-02 07:25:40|19.04|18.88|19.01|18.85|19.06|18.9|19.01|18.85|15
1722583550000|2024-08-02 07:25:50|||||||||8
1722583560000|2024-08-02 07:26:00|||||||||3
1722583580000|2024-08-02 07:26:20|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|10
1722583590000|2024-08-02 07:26:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1722583600000|2024-08-02 07:26:40|19.06|18.9|19.04|18.88|19.06|18.9|19.01|18.85|19
1722583610000|2024-08-02 07:26:50|19.03|18.87|19.01|18.85|19.06|18.9|19.01|18.85|12
1722583620000|2024-08-02 07:27:00|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|0
1722583630000|2024-08-02 07:27:10|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|3
1722583660000|2024-08-02 07:27:40|18.98|18.82|18.97|18.81|18.99|18.83|18.96|18.8|26
1722583670000|2024-08-02 07:27:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|0
1722583680000|2024-08-02 07:28:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|7
1722583690000|2024-08-02 07:28:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722583700000|2024-08-02 07:28:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722583710000|2024-08-02 07:28:30|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|44
1722583730000|2024-08-02 07:28:50|18.89|18.73|18.89|18.73|18.91|18.75|18.88|18.72|26
1722583740000|2024-08-02 07:29:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1722583750000|2024-08-02 07:29:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|15
1722583760000|2024-08-02 07:29:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|14
1722583770000|2024-08-02 07:29:30|||||||||1
1722583790000|2024-08-02 07:29:50|||||||||8
1722583800000|2024-08-02 07:30:00|18.87|18.71|18.83|18.67|18.88|18.72|18.83|18.67|33
1722583810000|2024-08-02 07:30:10|18.84|18.68|18.83|18.67|18.88|18.72|18.83|18.67|54
1722583820000|2024-08-02 07:30:20|||||||||4
1722583840000|2024-08-02 07:30:40|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|112
1722583850000|2024-08-02 07:30:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|39
1722583860000|2024-08-02 07:31:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|5
1722583870000|2024-08-02 07:31:10|||||||||4
1722583880000|2024-08-02 07:31:20|||||||||2
1722583890000|2024-08-02 07:31:30|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|22
1722583900000|2024-08-02 07:31:40|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|5
1722583910000|2024-08-02 07:31:50|||||||||6
1722583920000|2024-08-02 07:32:00|18.77|18.61|18.78|18.62|18.78|18.62|18.76|18.6|7
1722583930000|2024-08-02 07:32:10|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|30
1722583940000|2024-08-02 07:32:20|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|0
1722583950000|2024-08-02 07:32:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|6
1722583970000|2024-08-02 07:32:50|18.66|18.5|18.62|18.46|18.66|18.5|18.61|18.45|40
1722583980000|2024-08-02 07:33:00|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|1
1722583990000|2024-08-02 07:33:10|18.62|18.46|18.66|18.5|18.66|18.5|18.61|18.45|22
1722584000000|2024-08-02 07:33:20|18.68|18.52|18.68|18.52|18.71|18.55|18.66|18.5|29
1722584010000|2024-08-02 07:33:30|18.69|18.53|18.71|18.55|18.71|18.55|18.68|18.52|4
1722584020000|2024-08-02 07:33:40|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|7
1722584030000|2024-08-02 07:33:50|18.73|18.57|18.74|18.58|18.76|18.6|18.73|18.57|16
1722584040000|2024-08-02 07:34:00|18.73|18.57|18.76|18.6|18.76|18.6|18.72|18.56|28
1722584050000|2024-08-02 07:34:10|||||||||2
1722584060000|2024-08-02 07:34:20|||||||||5
1722584070000|2024-08-02 07:34:30|18.73|18.57|18.73|18.57|18.76|18.6|18.71|18.55|101
1722584080000|2024-08-02 07:34:40|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|1
1722584090000|2024-08-02 07:34:50|18.72|18.56|18.73|18.57|18.73|18.57|18.71|18.55|0
1722584100000|2024-08-02 07:35:00|18.72|18.56|18.69|18.53|18.76|18.6|18.68|18.52|49
1722584110000|2024-08-02 07:35:10|18.71|18.55|18.71|18.55|18.73|18.57|18.71|18.55|0
1722584120000|2024-08-02 07:35:20|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|9
1722584130000|2024-08-02 07:35:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|0
1722584140000|2024-08-02 07:35:40|18.71|18.55|18.72|18.56|18.73|18.57|18.71|18.55|10
1722584150000|2024-08-02 07:35:50|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|26
1722584160000|2024-08-02 07:36:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|25
1722584170000|2024-08-02 07:36:10|||||||||15
1722584180000|2024-08-02 07:36:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|44
1722584190000|2024-08-02 07:36:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|8
1722584200000|2024-08-02 07:36:40|18.67|18.51|18.63|18.47|18.68|18.52|18.63|18.47|84
1722584210000|2024-08-02 07:36:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|22
1722584220000|2024-08-02 07:37:00|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1722584230000|2024-08-02 07:37:10|||||||||17
1722584240000|2024-08-02 07:37:20|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|1
1722584250000|2024-08-02 07:37:30|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|26
1722584270000|2024-08-02 07:37:50|||||||||2
1722584280000|2024-08-02 07:38:00|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|8
1722584290000|2024-08-02 07:38:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|15
1722584310000|2024-08-02 07:38:30|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|3
1722584330000|2024-08-02 07:38:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|32
1722584340000|2024-08-02 07:39:00|18.73|18.57|18.71|18.55|18.74|18.58|18.71|18.55|18
1722584350000|2024-08-02 07:39:10|||||||||1
1722584360000|2024-08-02 07:39:20|||||||||1
1722584400000|2024-08-02 07:40:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|45
1722584410000|2024-08-02 07:40:10|||||||||5
1722584420000|2024-08-02 07:40:20|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|15
1722584430000|2024-08-02 07:40:30|18.62|18.46|18.63|18.47|18.63|18.47|18.61|18.45|0
1722584440000|2024-08-02 07:40:40|18.62|18.46|18.63|18.47|18.63|18.47|18.61|18.45|0
1722584450000|2024-08-02 07:40:50|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|16
1722584480000|2024-08-02 07:41:20|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|1
1722584490000|2024-08-02 07:41:30|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|3
1722584500000|2024-08-02 07:41:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1722584570000|2024-08-02 07:42:50|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|30
1722584580000|2024-08-02 07:43:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1722584590000|2024-08-02 07:43:10|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|1
1722584600000|2024-08-02 07:43:20|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|1
1722584620000|2024-08-02 07:43:40|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|0
1722584630000|2024-08-02 07:43:50|||||||||2
1722584650000|2024-08-02 07:44:10|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|1
1722584660000|2024-08-02 07:44:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1722584670000|2024-08-02 07:44:30|||||||||2
1722584680000|2024-08-02 07:44:40|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1722584700000|2024-08-02 07:45:00|18.73|18.57|18.76|18.6|18.78|18.62|18.72|18.56|64
1722584710000|2024-08-02 07:45:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1722584720000|2024-08-02 07:45:20|||||||||1
1722584740000|2024-08-02 07:45:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|5
1722584750000|2024-08-02 07:45:50|18.76|18.6|18.76|18.6|18.77|18.61|18.74|18.58|4
1722584760000|2024-08-02 07:46:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1722584770000|2024-08-02 07:46:10|||||||||1
1722584780000|2024-08-02 07:46:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1722584800000|2024-08-02 07:46:40|||||||||3
1722584820000|2024-08-02 07:47:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1722584830000|2024-08-02 07:47:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|12
1722584840000|2024-08-02 07:47:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|13
1722584850000|2024-08-02 07:47:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1722584860000|2024-08-02 07:47:40|18.79|18.63|18.81|18.65|18.83|18.67|18.79|18.63|9
1722584870000|2024-08-02 07:47:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1722584880000|2024-08-02 07:48:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|18
1722584900000|2024-08-02 07:48:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|8
1722584910000|2024-08-02 07:48:30|18.83|18.67|18.83|18.67|18.83|18.67|18.79|18.63|16
1722584920000|2024-08-02 07:48:40|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|2
1722584930000|2024-08-02 07:48:50|||||||||2
1722584950000|2024-08-02 07:49:10|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|4
1722584990000|2024-08-02 07:49:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1722585000000|2024-08-02 07:50:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|14
1722585010000|2024-08-02 07:50:10|||||||||1
1722585020000|2024-08-02 07:50:20|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|4
1722585030000|2024-08-02 07:50:30|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|1
1722585060000|2024-08-02 07:51:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|1
1722585070000|2024-08-02 07:51:10|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|15
1722585080000|2024-08-02 07:51:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1722585090000|2024-08-02 07:51:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1722585100000|2024-08-02 07:51:40|18.76|18.6|18.73|18.57|18.77|18.61|18.73|18.57|27
1722585120000|2024-08-02 07:52:00|||||||||1
1722585140000|2024-08-02 07:52:20|||||||||2
1722585150000|2024-08-02 07:52:30|||||||||2
1722585160000|2024-08-02 07:52:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|13
1722585170000|2024-08-02 07:52:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1722585190000|2024-08-02 07:53:10|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|4
1722585200000|2024-08-02 07:53:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1722585210000|2024-08-02 07:53:30|||||||||1
1722585220000|2024-08-02 07:53:40|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|12
1722585230000|2024-08-02 07:53:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1722585250000|2024-08-02 07:54:10|||||||||26
1722585260000|2024-08-02 07:54:20|||||||||1
1722585280000|2024-08-02 07:54:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1722585290000|2024-08-02 07:54:50|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|12
1722585300000|2024-08-02 07:55:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1722585310000|2024-08-02 07:55:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|1
1722585320000|2024-08-02 07:55:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1722585330000|2024-08-02 07:55:30|||||||||1
1722585360000|2024-08-02 07:56:00|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|67
1722585380000|2024-08-02 07:56:20|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|24
1722585390000|2024-08-02 07:56:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1722585410000|2024-08-02 07:56:50|18.87|18.71|18.87|18.71|18.88|18.72|18.86|18.7|1
1722585420000|2024-08-02 07:57:00|18.86|18.7|18.83|18.67|18.87|18.71|18.83|18.67|12
1722585430000|2024-08-02 07:57:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1722585440000|2024-08-02 07:57:20|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|14
1722585470000|2024-08-02 07:57:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1722585480000|2024-08-02 07:58:00|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|5
1722585490000|2024-08-02 07:58:10|18.82|18.66|18.83|18.67|18.83|18.67|18.81|18.65|0
1722585500000|2024-08-02 07:58:20|18.81|18.65|18.81|18.65|18.82|18.66|18.79|18.63|7
1722585510000|2024-08-02 07:58:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|25
1722585520000|2024-08-02 07:58:40|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|29
1722585530000|2024-08-02 07:58:50|18.79|18.63|18.79|18.63|18.81|18.65|18.78|18.62|1
1722585540000|2024-08-02 07:59:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1722585550000|2024-08-02 07:59:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1722585560000|2024-08-02 07:59:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1722585570000|2024-08-02 07:59:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1722585590000|2024-08-02 07:59:50|||||||||1
1722585600000|2024-08-02 08:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.68|18.52|7
1722585610000|2024-08-02 08:00:10|18.69|18.53|18.73|18.57|18.73|18.57|18.68|18.52|5
1722585620000|2024-08-02 08:00:20|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|0
1722585630000|2024-08-02 08:00:30|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|1
1722585640000|2024-08-02 08:00:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|8
1722585650000|2024-08-02 08:00:50|18.76|18.6|18.77|18.61|18.78|18.62|18.73|18.57|8
1722585660000|2024-08-02 08:01:00|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|2
1722585670000|2024-08-02 08:01:10|18.74|18.58|18.73|18.57|18.76|18.6|18.73|18.57|2
1722585700000|2024-08-02 08:01:40|||||||||1
1722585710000|2024-08-02 08:01:50|||||||||1
1722585720000|2024-08-02 08:02:00|||||||||2
1722585770000|2024-08-02 08:02:50|||||||||1
1722585790000|2024-08-02 08:03:10|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|1
1722585820000|2024-08-02 08:03:40|||||||||1
1722585830000|2024-08-02 08:03:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|17
1722585850000|2024-08-02 08:04:10|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|9
1722585860000|2024-08-02 08:04:20|||||||||1
1722585870000|2024-08-02 08:04:30|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|20
1722585880000|2024-08-02 08:04:40|18.78|18.62|18.79|18.63|18.81|18.65|18.78|18.62|10
1722585890000|2024-08-02 08:04:50|18.81|18.65|18.81|18.65|18.81|18.65|18.78|18.62|3
1722585900000|2024-08-02 08:05:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1722585910000|2024-08-02 08:05:10|||||||||1
1722585920000|2024-08-02 08:05:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1722585930000|2024-08-02 08:05:30|18.88|18.72|18.87|18.71|18.88|18.72|18.86|18.7|0
1722585940000|2024-08-02 08:05:40|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|0
1722585950000|2024-08-02 08:05:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1722585960000|2024-08-02 08:06:00|||||||||3
1722585970000|2024-08-02 08:06:10|||||||||1
1722585990000|2024-08-02 08:06:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1722586000000|2024-08-02 08:06:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722586010000|2024-08-02 08:06:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|25
1722586030000|2024-08-02 08:07:10|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|8
1722586040000|2024-08-02 08:07:20|||||||||1
1722586050000|2024-08-02 08:07:30|18.81|18.65|18.81|18.65|18.83|18.67|18.78|18.62|12
1722586060000|2024-08-02 08:07:40|18.82|18.66|18.78|18.62|18.83|18.67|18.78|18.62|11
1722586070000|2024-08-02 08:07:50|||||||||1
1722586090000|2024-08-02 08:08:10|18.77|18.61|18.78|18.62|18.78|18.62|18.76|18.6|16
1722586100000|2024-08-02 08:08:20|18.77|18.61|18.79|18.63|18.79|18.63|18.76|18.6|3
1722586110000|2024-08-02 08:08:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1722586120000|2024-08-02 08:08:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|53
1722586130000|2024-08-02 08:08:50|18.76|18.6|18.77|18.61|18.78|18.62|18.76|18.6|25
1722586140000|2024-08-02 08:09:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1722586150000|2024-08-02 08:09:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|7
1722586200000|2024-08-02 08:10:00|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|4
1722586210000|2024-08-02 08:10:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|73
1722586220000|2024-08-02 08:10:20|18.79|18.63|18.83|18.67|18.83|18.67|18.78|18.62|13
1722586240000|2024-08-02 08:10:40|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|17
1722586250000|2024-08-02 08:10:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1722586260000|2024-08-02 08:11:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1722586270000|2024-08-02 08:11:10|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|5
1722586280000|2024-08-02 08:11:20|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|8
1722586290000|2024-08-02 08:11:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1722586300000|2024-08-02 08:11:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1722586310000|2024-08-02 08:11:50|18.81|18.65|18.82|18.66|18.83|18.67|18.81|18.65|21
1722586320000|2024-08-02 08:12:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1722586350000|2024-08-02 08:12:30|18.79|18.63|18.82|18.66|18.83|18.67|18.79|18.63|9
1722586360000|2024-08-02 08:12:40|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|0
1722586370000|2024-08-02 08:12:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1722586380000|2024-08-02 08:13:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1722586420000|2024-08-02 08:13:40|18.82|18.66|18.83|18.67|18.83|18.67|18.81|18.65|0
1722586430000|2024-08-02 08:13:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1722586440000|2024-08-02 08:14:00|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|19
1722586450000|2024-08-02 08:14:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1722586460000|2024-08-02 08:14:20|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|0
1722586470000|2024-08-02 08:14:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|1
1722586480000|2024-08-02 08:14:40|||||||||7
1722586490000|2024-08-02 08:14:50|||||||||1
1722586500000|2024-08-02 08:15:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1722586510000|2024-08-02 08:15:10|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|7
1722586520000|2024-08-02 08:15:20|18.84|18.68|18.83|18.67|18.86|18.7|18.83|18.67|2
1722586530000|2024-08-02 08:15:30|18.84|18.68|18.83|18.67|18.86|18.7|18.83|18.67|1
1722586540000|2024-08-02 08:15:40|18.86|18.7|18.83|18.67|18.88|18.72|18.83|18.67|1
1722586550000|2024-08-02 08:15:50|18.84|18.68|18.83|18.67|18.86|18.7|18.83|18.67|2
1722586590000|2024-08-02 08:16:30|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|9
1722586620000|2024-08-02 08:17:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1722586630000|2024-08-02 08:17:10|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|9
1722586640000|2024-08-02 08:17:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722586650000|2024-08-02 08:17:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|10
1722586660000|2024-08-02 08:17:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722586670000|2024-08-02 08:17:50|||||||||6
1722586680000|2024-08-02 08:18:00|18.87|18.71|18.87|18.71|18.91|18.75|18.86|18.7|21
1722586690000|2024-08-02 08:18:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|4
1722586710000|2024-08-02 08:18:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1722586720000|2024-08-02 08:18:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1722586730000|2024-08-02 08:18:50|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|1
1722586750000|2024-08-02 08:19:10|||||||||1
1722586760000|2024-08-02 08:19:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1722586780000|2024-08-02 08:19:40|18.87|18.71|18.86|18.7|18.88|18.72|18.86|18.7|0
1722586790000|2024-08-02 08:19:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1722586800000|2024-08-02 08:20:00|18.84|18.68|18.86|18.7|18.86|18.7|18.83|18.67|8
1722586810000|2024-08-02 08:20:10|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|2
1722586820000|2024-08-02 08:20:20|18.87|18.71|18.87|18.71|18.88|18.72|18.86|18.7|16
1722586830000|2024-08-02 08:20:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|15
1722586840000|2024-08-02 08:20:40|||||||||1
1722586850000|2024-08-02 08:20:50|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|3
1722586860000|2024-08-02 08:21:00|||||||||3
1722586870000|2024-08-02 08:21:10|||||||||1
1722586880000|2024-08-02 08:21:20|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|54
1722586890000|2024-08-02 08:21:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|12
1722586910000|2024-08-02 08:21:50|||||||||3
1722586940000|2024-08-02 08:22:20|||||||||5
1722586950000|2024-08-02 08:22:30|||||||||1
1722586970000|2024-08-02 08:22:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1722586980000|2024-08-02 08:23:00|||||||||1
1722586990000|2024-08-02 08:23:10|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|12
1722587010000|2024-08-02 08:23:30|||||||||1
1722587040000|2024-08-02 08:24:00|||||||||1
1722587050000|2024-08-02 08:24:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1722587060000|2024-08-02 08:24:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1722587120000|2024-08-02 08:25:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1722587160000|2024-08-02 08:26:00|18.83|18.67|18.81|18.65|18.83|18.67|18.78|18.62|74
1722587170000|2024-08-02 08:26:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|1
1722587180000|2024-08-02 08:26:20|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|3
1722587190000|2024-08-02 08:26:30|18.81|18.65|18.81|18.65|18.81|18.65|18.78|18.62|1
1722587200000|2024-08-02 08:26:40|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|1
1722587210000|2024-08-02 08:26:50|||||||||2
1722587220000|2024-08-02 08:27:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|3
1722587230000|2024-08-02 08:27:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1722587240000|2024-08-02 08:27:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|10
1722587250000|2024-08-02 08:27:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|4
1722587260000|2024-08-02 08:27:40|||||||||1
1722587270000|2024-08-02 08:27:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|5
1722587280000|2024-08-02 08:28:00|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|2
1722587290000|2024-08-02 08:28:10|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|2
1722587300000|2024-08-02 08:28:20|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1722587310000|2024-08-02 08:28:30|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1722587320000|2024-08-02 08:28:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|1
1722587330000|2024-08-02 08:28:50|||||||||1
1722587350000|2024-08-02 08:29:10|||||||||1
1722587370000|2024-08-02 08:29:30|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|2
1722587390000|2024-08-02 08:29:50|||||||||42
1722587420000|2024-08-02 08:30:20|||||||||4
1722587440000|2024-08-02 08:30:40|||||||||2
1722587520000|2024-08-02 08:32:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1722587530000|2024-08-02 08:32:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1722587540000|2024-08-02 08:32:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|8
1722587550000|2024-08-02 08:32:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1722587560000|2024-08-02 08:32:40|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|1
1722587570000|2024-08-02 08:32:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1722587580000|2024-08-02 08:33:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1722587600000|2024-08-02 08:33:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1722587610000|2024-08-02 08:33:30|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|8
1722587620000|2024-08-02 08:33:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1722587630000|2024-08-02 08:33:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1722587640000|2024-08-02 08:34:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|16
1722587650000|2024-08-02 08:34:10|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|1
1722587660000|2024-08-02 08:34:20|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|2
1722587690000|2024-08-02 08:34:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|10
1722587700000|2024-08-02 08:35:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1722587710000|2024-08-02 08:35:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1722587720000|2024-08-02 08:35:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1722587730000|2024-08-02 08:35:30|||||||||1
1722587740000|2024-08-02 08:35:40|||||||||3
1722587760000|2024-08-02 08:36:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1722587770000|2024-08-02 08:36:10|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|14
1722587780000|2024-08-02 08:36:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1722587790000|2024-08-02 08:36:30|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|4
1722587800000|2024-08-02 08:36:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1722587810000|2024-08-02 08:36:50|||||||||2
1722587840000|2024-08-02 08:37:20|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|28
1722587850000|2024-08-02 08:37:30|18.79|18.63|18.81|18.65|18.81|18.65|18.78|18.62|0
1722587860000|2024-08-02 08:37:40|18.79|18.63|18.81|18.65|18.81|18.65|18.78|18.62|8
1722587870000|2024-08-02 08:37:50|||||||||1
1722587900000|2024-08-02 08:38:20|||||||||1
1722587930000|2024-08-02 08:38:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|11
1722587960000|2024-08-02 08:39:20|||||||||1
1722587980000|2024-08-02 08:39:40|||||||||1
1722587990000|2024-08-02 08:39:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1722588000000|2024-08-02 08:40:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1722588010000|2024-08-02 08:40:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|1
1722588020000|2024-08-02 08:40:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1722588030000|2024-08-02 08:40:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|15
1722588040000|2024-08-02 08:40:40|18.78|18.62|18.78|18.62|18.81|18.65|18.78|18.62|3
1722588060000|2024-08-02 08:41:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1722588070000|2024-08-02 08:41:10|18.78|18.62|18.77|18.61|18.78|18.62|18.76|18.6|0
1722588080000|2024-08-02 08:41:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1722588090000|2024-08-02 08:41:30|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|4
1722588100000|2024-08-02 08:41:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1722588110000|2024-08-02 08:41:50|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1722588120000|2024-08-02 08:42:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1722588130000|2024-08-02 08:42:10|18.77|18.61|18.78|18.62|18.78|18.62|18.76|18.6|1
1722588140000|2024-08-02 08:42:20|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|0
1722588150000|2024-08-02 08:42:30|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1722588160000|2024-08-02 08:42:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1722588170000|2024-08-02 08:42:50|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1722588180000|2024-08-02 08:43:00|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|0
1722588230000|2024-08-02 08:43:50|||||||||4
1722588240000|2024-08-02 08:44:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|21
1722588250000|2024-08-02 08:44:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1722588260000|2024-08-02 08:44:20|18.68|18.52|18.68|18.52|18.71|18.55|18.68|18.52|22
1722588270000|2024-08-02 08:44:30|||||||||14
1722588320000|2024-08-02 08:45:20|||||||||3
1722588340000|2024-08-02 08:45:40|||||||||1
1722588350000|2024-08-02 08:45:50|||||||||1
1722588410000|2024-08-02 08:46:50|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|9
1722588420000|2024-08-02 08:47:00|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|3
1722588430000|2024-08-02 08:47:10|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|8
1722588440000|2024-08-02 08:47:20|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|3
1722588450000|2024-08-02 08:47:30|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|1
1722588470000|2024-08-02 08:47:50|||||||||1
1722588480000|2024-08-02 08:48:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1722588490000|2024-08-02 08:48:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1722588500000|2024-08-02 08:48:20|||||||||1
1722588520000|2024-08-02 08:48:40|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1722588530000|2024-08-02 08:48:50|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1722588540000|2024-08-02 08:49:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1722588550000|2024-08-02 08:49:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1722588560000|2024-08-02 08:49:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1722588570000|2024-08-02 08:49:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|3
1722588580000|2024-08-02 08:49:40|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|5
1722588590000|2024-08-02 08:49:50|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1722588600000|2024-08-02 08:50:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|19
1722588630000|2024-08-02 08:50:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1722588670000|2024-08-02 08:51:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1722588680000|2024-08-02 08:51:20|18.74|18.58|18.73|18.57|18.76|18.6|18.73|18.57|0
1722588690000|2024-08-02 08:51:30|||||||||1
1722588710000|2024-08-02 08:51:50|||||||||1
1722588720000|2024-08-02 08:52:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1722588730000|2024-08-02 08:52:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1722588740000|2024-08-02 08:52:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|2
1722588750000|2024-08-02 08:52:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1722588840000|2024-08-02 08:54:00|||||||||1
1722588860000|2024-08-02 08:54:20|||||||||3
1722588870000|2024-08-02 08:54:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|14
1722588910000|2024-08-02 08:55:10|||||||||1
1722588920000|2024-08-02 08:55:20|||||||||1
1722588930000|2024-08-02 08:55:30|||||||||8
1722588960000|2024-08-02 08:56:00|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|2
1722588970000|2024-08-02 08:56:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1722588980000|2024-08-02 08:56:20|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|1
1722589020000|2024-08-02 08:57:00|||||||||1
1722589050000|2024-08-02 08:57:30|||||||||1
1722589060000|2024-08-02 08:57:40|||||||||1
1722589080000|2024-08-02 08:58:00|||||||||1
1722589090000|2024-08-02 08:58:10|||||||||1
1722589110000|2024-08-02 08:58:30|||||||||1
1722589130000|2024-08-02 08:58:50|||||||||22
1722589140000|2024-08-02 08:59:00|||||||||1
1722589210000|2024-08-02 09:00:10|||||||||1
1722589230000|2024-08-02 09:00:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|9
1722589240000|2024-08-02 09:00:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|7
1722589250000|2024-08-02 09:00:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1722589270000|2024-08-02 09:01:10|18.71|18.55|18.72|18.56|18.73|18.57|18.71|18.55|15
1722589280000|2024-08-02 09:01:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1722589340000|2024-08-02 09:02:20|||||||||1
1722589370000|2024-08-02 09:02:50|||||||||1
1722589390000|2024-08-02 09:03:10|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|35
1722589400000|2024-08-02 09:03:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1722589410000|2024-08-02 09:03:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1722589420000|2024-08-02 09:03:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1722589450000|2024-08-02 09:04:10|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|37
1722589460000|2024-08-02 09:04:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1722589470000|2024-08-02 09:04:30|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|1
1722589480000|2024-08-02 09:04:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1722589490000|2024-08-02 09:04:50|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|0
1722589500000|2024-08-02 09:05:00|||||||||1
1722589520000|2024-08-02 09:05:20|||||||||1
1722589540000|2024-08-02 09:05:40|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|46
1722589550000|2024-08-02 09:05:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1722589580000|2024-08-02 09:06:20|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|6
1722589620000|2024-08-02 09:07:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1722589640000|2024-08-02 09:07:20|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|1
1722589650000|2024-08-02 09:07:30|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|0
1722589660000|2024-08-02 09:07:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|33
1722589670000|2024-08-02 09:07:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1722589730000|2024-08-02 09:08:50|||||||||2
1722589750000|2024-08-02 09:09:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1722589760000|2024-08-02 09:09:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1722589770000|2024-08-02 09:09:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1722589780000|2024-08-02 09:09:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1722589800000|2024-08-02 09:10:00|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|0
1722589820000|2024-08-02 09:10:20|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|17
1722589840000|2024-08-02 09:10:40|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|28
1722589850000|2024-08-02 09:10:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1722590040000|2024-08-02 09:14:00|||||||||1
1722590050000|2024-08-02 09:14:10|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722590060000|2024-08-02 09:14:20|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722590080000|2024-08-02 09:14:40|||||||||1
1722590140000|2024-08-02 09:15:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1722590160000|2024-08-02 09:16:00|18.88|18.72|18.89|18.73|18.91|18.75|18.88|18.72|31
1722590170000|2024-08-02 09:16:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|4
1722590180000|2024-08-02 09:16:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1722590190000|2024-08-02 09:16:30|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|0
1722590210000|2024-08-02 09:16:50|||||||||11
1722590240000|2024-08-02 09:17:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1722590250000|2024-08-02 09:17:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1722590270000|2024-08-02 09:17:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722590280000|2024-08-02 09:18:00|18.87|18.71|18.88|18.72|18.91|18.75|18.87|18.71|6
1722590300000|2024-08-02 09:18:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1722590320000|2024-08-02 09:18:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|1
1722590330000|2024-08-02 09:18:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|1
1722590340000|2024-08-02 09:19:00|||||||||13
1722590410000|2024-08-02 09:20:10|||||||||1
1722590450000|2024-08-02 09:20:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1722590470000|2024-08-02 09:21:10|||||||||19
1722590480000|2024-08-02 09:21:20|||||||||8
1722590490000|2024-08-02 09:21:30|||||||||1
1722590500000|2024-08-02 09:21:40|||||||||4
1722590520000|2024-08-02 09:22:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722590530000|2024-08-02 09:22:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1722590540000|2024-08-02 09:22:20|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|0
1722590560000|2024-08-02 09:22:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722590600000|2024-08-02 09:23:20|||||||||5
1722590660000|2024-08-02 09:24:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|45
1722590670000|2024-08-02 09:24:30|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|21
1722590720000|2024-08-02 09:25:20|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1722590730000|2024-08-02 09:25:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1722590770000|2024-08-02 09:26:10|||||||||4
1722590780000|2024-08-02 09:26:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722590810000|2024-08-02 09:26:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|5
1722590860000|2024-08-02 09:27:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1722590870000|2024-08-02 09:27:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722590880000|2024-08-02 09:28:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|0
1722590890000|2024-08-02 09:28:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1722590900000|2024-08-02 09:28:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1722590920000|2024-08-02 09:28:40|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|1
1722590930000|2024-08-02 09:28:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722590940000|2024-08-02 09:29:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1722590960000|2024-08-02 09:29:20|||||||||2
1722591020000|2024-08-02 09:30:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|6
1722591030000|2024-08-02 09:30:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1722591040000|2024-08-02 09:30:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1722591050000|2024-08-02 09:30:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|3
1722591070000|2024-08-02 09:31:10|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|8
1722591080000|2024-08-02 09:31:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|3
1722591090000|2024-08-02 09:31:30|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1722591100000|2024-08-02 09:31:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1722591110000|2024-08-02 09:31:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722591120000|2024-08-02 09:32:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|1
1722591130000|2024-08-02 09:32:10|||||||||11
1722591150000|2024-08-02 09:32:30|||||||||11
1722591160000|2024-08-02 09:32:40|||||||||20
1722591170000|2024-08-02 09:32:50|||||||||10
1722591180000|2024-08-02 09:33:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722591190000|2024-08-02 09:33:10|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|0
1722591220000|2024-08-02 09:33:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|17
1722591230000|2024-08-02 09:33:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722591240000|2024-08-02 09:34:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1722591250000|2024-08-02 09:34:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1722591320000|2024-08-02 09:35:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1722591330000|2024-08-02 09:35:30|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|1
1722591360000|2024-08-02 09:36:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1722591370000|2024-08-02 09:36:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1722591380000|2024-08-02 09:36:20|||||||||4
1722591390000|2024-08-02 09:36:30|||||||||18
1722591410000|2024-08-02 09:36:50|18.87|18.71|18.84|18.68|18.87|18.71|18.83|18.67|16
1722591420000|2024-08-02 09:37:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|11
1722591430000|2024-08-02 09:37:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1722591440000|2024-08-02 09:37:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|1
1722591450000|2024-08-02 09:37:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722591460000|2024-08-02 09:37:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722591480000|2024-08-02 09:38:00|18.87|18.71|18.87|18.71|18.88|18.72|18.86|18.7|1
1722591490000|2024-08-02 09:38:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1722591520000|2024-08-02 09:38:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|28
1722591530000|2024-08-02 09:38:50|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|46
1722591540000|2024-08-02 09:39:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|16
1722591550000|2024-08-02 09:39:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|1
1722591560000|2024-08-02 09:39:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1722591570000|2024-08-02 09:39:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|17
1722591610000|2024-08-02 09:40:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722591620000|2024-08-02 09:40:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1722591630000|2024-08-02 09:40:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722591660000|2024-08-02 09:41:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1722591670000|2024-08-02 09:41:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1722591720000|2024-08-02 09:42:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1722591730000|2024-08-02 09:42:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1722591740000|2024-08-02 09:42:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1722591770000|2024-08-02 09:42:50|||||||||19
1722591790000|2024-08-02 09:43:10|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|1
1722591800000|2024-08-02 09:43:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1722591810000|2024-08-02 09:43:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1722591820000|2024-08-02 09:43:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722591830000|2024-08-02 09:43:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722591880000|2024-08-02 09:44:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|68
1722591900000|2024-08-02 09:45:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1722591920000|2024-08-02 09:45:20|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|0
1722591940000|2024-08-02 09:45:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722591950000|2024-08-02 09:45:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|18
1722591960000|2024-08-02 09:46:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1722592050000|2024-08-02 09:47:30|||||||||2
1722592060000|2024-08-02 09:47:40|||||||||1
1722592080000|2024-08-02 09:48:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722592090000|2024-08-02 09:48:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1722592100000|2024-08-02 09:48:20|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|0
1722592110000|2024-08-02 09:48:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1722592120000|2024-08-02 09:48:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722592130000|2024-08-02 09:48:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722592140000|2024-08-02 09:49:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|0
1722592150000|2024-08-02 09:49:10|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|0
1722592160000|2024-08-02 09:49:20|||||||||6
1722592170000|2024-08-02 09:49:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1722592180000|2024-08-02 09:49:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1722592190000|2024-08-02 09:49:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1722592240000|2024-08-02 09:50:40|||||||||2
1722592300000|2024-08-02 09:51:40|||||||||2
1722592350000|2024-08-02 09:52:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1722592360000|2024-08-02 09:52:40|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|7
1722592390000|2024-08-02 09:53:10|||||||||3
1722592410000|2024-08-02 09:53:30|||||||||53
1722592420000|2024-08-02 09:53:40|||||||||10
1722592430000|2024-08-02 09:53:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|14
1722592440000|2024-08-02 09:54:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|58
1722592450000|2024-08-02 09:54:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1722592460000|2024-08-02 09:54:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1722592470000|2024-08-02 09:54:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|13
1722592480000|2024-08-02 09:54:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|6
1722592490000|2024-08-02 09:54:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|1
1722592560000|2024-08-02 09:56:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|8
1722592580000|2024-08-02 09:56:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1722592590000|2024-08-02 09:56:30|||||||||3
1722592600000|2024-08-02 09:56:40|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|8
1722592610000|2024-08-02 09:56:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722592640000|2024-08-02 09:57:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1722592650000|2024-08-02 09:57:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722592680000|2024-08-02 09:58:00|||||||||2
1722592690000|2024-08-02 09:58:10|18.92|18.76|18.93|18.77|18.93|18.77|18.91|18.75|18
1722592770000|2024-08-02 09:59:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722592780000|2024-08-02 09:59:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722592820000|2024-08-02 10:00:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|24
1722592850000|2024-08-02 10:00:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1722592860000|2024-08-02 10:01:00|18.91|18.75|18.92|18.76|18.93|18.77|18.91|18.75|8
1722592870000|2024-08-02 10:01:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722592890000|2024-08-02 10:01:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|19
1722592900000|2024-08-02 10:01:40|18.87|18.71|18.91|18.75|18.91|18.75|18.86|18.7|21
1722592920000|2024-08-02 10:02:00|||||||||2
1722592940000|2024-08-02 10:02:20|||||||||2
1722592950000|2024-08-02 10:02:30|||||||||1
1722592960000|2024-08-02 10:02:40|18.92|18.76|18.96|18.8|18.96|18.8|18.91|18.75|12
1722592970000|2024-08-02 10:02:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|2
1722592980000|2024-08-02 10:03:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|4
1722593000000|2024-08-02 10:03:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|1
1722593020000|2024-08-02 10:03:40|||||||||1
1722593070000|2024-08-02 10:04:30|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|47
1722593080000|2024-08-02 10:04:40|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|28
1722593090000|2024-08-02 10:04:50|||||||||1
1722593100000|2024-08-02 10:05:00|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|21
1722593110000|2024-08-02 10:05:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1722593130000|2024-08-02 10:05:30|||||||||1
1722593140000|2024-08-02 10:05:40|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|2
1722593150000|2024-08-02 10:05:50|||||||||3
1722593170000|2024-08-02 10:06:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1722593190000|2024-08-02 10:06:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|2
1722593200000|2024-08-02 10:06:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1722593210000|2024-08-02 10:06:50|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1722593220000|2024-08-02 10:07:00|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|2
1722593230000|2024-08-02 10:07:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|16
1722593240000|2024-08-02 10:07:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1722593260000|2024-08-02 10:07:40|||||||||9
1722593290000|2024-08-02 10:08:10|||||||||3
1722593300000|2024-08-02 10:08:20|||||||||3
1722593370000|2024-08-02 10:09:30|||||||||1
1722593390000|2024-08-02 10:09:50|||||||||3
1722593400000|2024-08-02 10:10:00|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|12
1722593410000|2024-08-02 10:10:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|2
1722593430000|2024-08-02 10:10:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|2
1722593440000|2024-08-02 10:10:40|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|6
1722593450000|2024-08-02 10:10:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|2
1722593480000|2024-08-02 10:11:20|18.99|18.83|18.99|18.83|19.01|18.85|18.98|18.82|0
1722593500000|2024-08-02 10:11:40|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|27
1722593510000|2024-08-02 10:11:50|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|0
1722593520000|2024-08-02 10:12:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|0
1722593530000|2024-08-02 10:12:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|0
1722593540000|2024-08-02 10:12:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1722593550000|2024-08-02 10:12:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1722593570000|2024-08-02 10:12:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1722593590000|2024-08-02 10:13:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1722593610000|2024-08-02 10:13:30|||||||||3
1722593620000|2024-08-02 10:13:40|19.02|18.86|19.01|18.85|19.03|18.87|19.01|18.85|0
1722593650000|2024-08-02 10:14:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|22
1722593660000|2024-08-02 10:14:20|18.97|18.81|18.97|18.81|18.98|18.82|18.96|18.8|4
1722593670000|2024-08-02 10:14:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1722593680000|2024-08-02 10:14:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|3
1722593690000|2024-08-02 10:14:50|18.99|18.83|19.01|18.85|19.01|18.85|18.98|18.82|6
1722593710000|2024-08-02 10:15:10|||||||||2
1722593740000|2024-08-02 10:15:40|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|15
1722593750000|2024-08-02 10:15:50|18.97|18.81|18.97|18.81|18.98|18.82|18.96|18.8|0
1722593760000|2024-08-02 10:16:00|18.96|18.8|18.99|18.83|19.01|18.85|18.96|18.8|0
1722593770000|2024-08-02 10:16:10|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|1
1722593780000|2024-08-02 10:16:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1722593790000|2024-08-02 10:16:30|||||||||2
1722593800000|2024-08-02 10:16:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1722593810000|2024-08-02 10:16:50|||||||||1
1722593830000|2024-08-02 10:17:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|13
1722593840000|2024-08-02 10:17:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722593850000|2024-08-02 10:17:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1722593890000|2024-08-02 10:18:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|1
1722593900000|2024-08-02 10:18:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1722593920000|2024-08-02 10:18:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1722593930000|2024-08-02 10:18:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1722593970000|2024-08-02 10:19:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1722593990000|2024-08-02 10:19:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1722594010000|2024-08-02 10:20:10|||||||||1
1722594050000|2024-08-02 10:20:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|29
1722594060000|2024-08-02 10:21:00|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|9
1722594070000|2024-08-02 10:21:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|1
1722594080000|2024-08-02 10:21:20|||||||||1
1722594090000|2024-08-02 10:21:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|16
1722594100000|2024-08-02 10:21:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|24
1722594110000|2024-08-02 10:21:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|5
1722594130000|2024-08-02 10:22:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1722594140000|2024-08-02 10:22:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722594160000|2024-08-02 10:22:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|20
1722594170000|2024-08-02 10:22:50|||||||||1
1722594180000|2024-08-02 10:23:00|||||||||2
1722594220000|2024-08-02 10:23:40|||||||||1
1722594240000|2024-08-02 10:24:00|||||||||9
1722594260000|2024-08-02 10:24:20|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|20
1722594280000|2024-08-02 10:24:40|18.88|18.72|18.91|18.75|18.91|18.75|18.86|18.7|10
1722594290000|2024-08-02 10:24:50|||||||||6
1722594300000|2024-08-02 10:25:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1722594360000|2024-08-02 10:26:00|18.89|18.73|18.86|18.7|18.91|18.75|18.86|18.7|13
1722594400000|2024-08-02 10:26:40|||||||||1
1722594410000|2024-08-02 10:26:50|||||||||2
1722594440000|2024-08-02 10:27:20|||||||||3
1722594450000|2024-08-02 10:27:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|18
1722594460000|2024-08-02 10:27:40|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|8
1722594470000|2024-08-02 10:27:50|18.89|18.73|18.86|18.7|18.91|18.75|18.86|18.7|10
1722594480000|2024-08-02 10:28:00|||||||||2
1722594490000|2024-08-02 10:28:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1722594500000|2024-08-02 10:28:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722594520000|2024-08-02 10:28:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1722594530000|2024-08-02 10:28:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|5
1722594540000|2024-08-02 10:29:00|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|4
1722594550000|2024-08-02 10:29:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722594560000|2024-08-02 10:29:20|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|108
1722594590000|2024-08-02 10:29:50|||||||||12
1722594600000|2024-08-02 10:30:00|||||||||10
1722594630000|2024-08-02 10:30:30|||||||||1
1722594640000|2024-08-02 10:30:40|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|4
1722594650000|2024-08-02 10:30:50|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|9
1722594660000|2024-08-02 10:31:00|18.93|18.77|18.96|18.8|18.96|18.8|18.92|18.76|4
1722594670000|2024-08-02 10:31:10|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|8
1722594690000|2024-08-02 10:31:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1722594700000|2024-08-02 10:31:40|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|7
1722594750000|2024-08-02 10:32:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1722594790000|2024-08-02 10:33:10|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1722594820000|2024-08-02 10:33:40|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|28
1722594830000|2024-08-02 10:33:50|||||||||1
1722594870000|2024-08-02 10:34:30|19.03|18.87|19.03|18.87|19.04|18.88|19.01|18.85|18
1722594880000|2024-08-02 10:34:40|19.04|18.88|19.03|18.87|19.06|18.9|19.03|18.87|0
1722594890000|2024-08-02 10:34:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|6
1722594910000|2024-08-02 10:35:10|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|2
1722594920000|2024-08-02 10:35:20|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1722594930000|2024-08-02 10:35:30|19.02|18.86|19.03|18.87|19.04|18.88|19.01|18.85|9
1722594950000|2024-08-02 10:35:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|142
1722594960000|2024-08-02 10:36:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1722594970000|2024-08-02 10:36:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1722594980000|2024-08-02 10:36:20|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|0
1722595010000|2024-08-02 10:36:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1722595030000|2024-08-02 10:37:10|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1722595060000|2024-08-02 10:37:40|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1722595070000|2024-08-02 10:37:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|4
1722595080000|2024-08-02 10:38:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|3
1722595100000|2024-08-02 10:38:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|4
1722595110000|2024-08-02 10:38:30|||||||||3
1722595120000|2024-08-02 10:38:40|||||||||2
1722595190000|2024-08-02 10:39:50|||||||||3
1722595220000|2024-08-02 10:40:20|||||||||1
1722595230000|2024-08-02 10:40:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|26
1722595250000|2024-08-02 10:40:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1722595260000|2024-08-02 10:41:00|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|2
1722595300000|2024-08-02 10:41:40|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|2
1722595310000|2024-08-02 10:41:50|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|7
1722595320000|2024-08-02 10:42:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1722595330000|2024-08-02 10:42:10|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|0
1722595350000|2024-08-02 10:42:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722595360000|2024-08-02 10:42:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|7
1722595370000|2024-08-02 10:42:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722595380000|2024-08-02 10:43:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1722595400000|2024-08-02 10:43:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1722595410000|2024-08-02 10:43:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722595420000|2024-08-02 10:43:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722595430000|2024-08-02 10:43:50|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|0
1722595440000|2024-08-02 10:44:00|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|0
1722595450000|2024-08-02 10:44:10|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1722595470000|2024-08-02 10:44:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722595480000|2024-08-02 10:44:40|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|0
1722595490000|2024-08-02 10:44:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|2
1722595500000|2024-08-02 10:45:00|18.92|18.76|18.92|18.76|18.93|18.77|18.91|18.75|2
1722595510000|2024-08-02 10:45:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1722595530000|2024-08-02 10:45:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722595560000|2024-08-02 10:46:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1722595570000|2024-08-02 10:46:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|13
1722595580000|2024-08-02 10:46:20|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|15
1722595610000|2024-08-02 10:46:50|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|16
1722595650000|2024-08-02 10:47:30|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|8
1722595660000|2024-08-02 10:47:40|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|0
1722595710000|2024-08-02 10:48:30|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|12
1722595720000|2024-08-02 10:48:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|2
1722595730000|2024-08-02 10:48:50|18.93|18.77|18.92|18.76|18.93|18.77|18.91|18.75|0
1722595740000|2024-08-02 10:49:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1722595750000|2024-08-02 10:49:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|3
1722595790000|2024-08-02 10:49:50|||||||||2
1722595830000|2024-08-02 10:50:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|37
1722595840000|2024-08-02 10:50:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|0
1722595870000|2024-08-02 10:51:10|||||||||17
1722595890000|2024-08-02 10:51:30|||||||||4
1722595950000|2024-08-02 10:52:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1722595960000|2024-08-02 10:52:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|2
1722596010000|2024-08-02 10:53:30|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|7
1722596030000|2024-08-02 10:53:50|||||||||1
1722596040000|2024-08-02 10:54:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1722596050000|2024-08-02 10:54:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1722596060000|2024-08-02 10:54:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1722596070000|2024-08-02 10:54:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1722596080000|2024-08-02 10:54:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1722596090000|2024-08-02 10:54:50|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|34
1722596100000|2024-08-02 10:55:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|14
1722596110000|2024-08-02 10:55:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|1
1722596120000|2024-08-02 10:55:20|18.78|18.62|18.81|18.65|18.81|18.65|18.77|18.61|1
1722596160000|2024-08-02 10:56:00|||||||||1
1722596200000|2024-08-02 10:56:40|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|11
1722596210000|2024-08-02 10:56:50|||||||||1
1722596250000|2024-08-02 10:57:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1722596260000|2024-08-02 10:57:40|||||||||1
1722596290000|2024-08-02 10:58:10|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|8
1722596300000|2024-08-02 10:58:20|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|1
1722596310000|2024-08-02 10:58:30|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|2
1722596320000|2024-08-02 10:58:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1722596340000|2024-08-02 10:59:00|||||||||7
1722596390000|2024-08-02 10:59:50|18.86|18.7|18.91|18.75|18.91|18.75|18.86|18.7|11
1722596410000|2024-08-02 11:00:10|18.89|18.73|18.89|18.73|18.91|18.75|18.88|18.72|12
1722596420000|2024-08-02 11:00:20|18.91|18.75|18.91|18.75|18.91|18.75|18.87|18.71|9
1722596490000|2024-08-02 11:01:30|||||||||1
1722596540000|2024-08-02 11:02:20|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|15
1722596550000|2024-08-02 11:02:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|1
1722596560000|2024-08-02 11:02:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|3
1722596570000|2024-08-02 11:02:50|18.89|18.73|18.86|18.7|18.91|18.75|18.86|18.7|38
1722596580000|2024-08-02 11:03:00|||||||||3
1722596620000|2024-08-02 11:03:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|0
1722596650000|2024-08-02 11:04:10|||||||||2
1722596670000|2024-08-02 11:04:30|||||||||1
1722596690000|2024-08-02 11:04:50|||||||||9
1722596700000|2024-08-02 11:05:00|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|6
1722596710000|2024-08-02 11:05:10|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|0
1722596720000|2024-08-02 11:05:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1722596750000|2024-08-02 11:05:50|||||||||2
1722596760000|2024-08-02 11:06:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|6
1722596780000|2024-08-02 11:06:20|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|3
1722596870000|2024-08-02 11:07:50|||||||||1
1722596900000|2024-08-02 11:08:20|18.94|18.78|18.94|18.78|18.94|18.78|18.92|18.76|15
1722596910000|2024-08-02 11:08:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1722596930000|2024-08-02 11:08:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1722596940000|2024-08-02 11:09:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1722596950000|2024-08-02 11:09:10|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1722596960000|2024-08-02 11:09:20|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|2
1722596990000|2024-08-02 11:09:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|2
1722597000000|2024-08-02 11:10:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|1
1722597020000|2024-08-02 11:10:20|||||||||1
1722597050000|2024-08-02 11:10:50|||||||||1
1722597060000|2024-08-02 11:11:00|||||||||1
1722597070000|2024-08-02 11:11:10|||||||||2
1722597080000|2024-08-02 11:11:20|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|10
1722597090000|2024-08-02 11:11:30|||||||||45
1722597120000|2024-08-02 11:12:00|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|0
1722597130000|2024-08-02 11:12:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722597140000|2024-08-02 11:12:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|15
1722597150000|2024-08-02 11:12:30|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|17
1722597160000|2024-08-02 11:12:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722597180000|2024-08-02 11:13:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1722597190000|2024-08-02 11:13:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1722597200000|2024-08-02 11:13:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|37
1722597210000|2024-08-02 11:13:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1722597220000|2024-08-02 11:13:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1722597250000|2024-08-02 11:14:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|11
1722597290000|2024-08-02 11:14:50|||||||||4
1722597300000|2024-08-02 11:15:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1722597340000|2024-08-02 11:15:40|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|32
1722597350000|2024-08-02 11:15:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|5
1722597360000|2024-08-02 11:16:00|18.97|18.81|18.98|18.82|18.98|18.82|18.96|18.8|0
1722597410000|2024-08-02 11:16:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1722597420000|2024-08-02 11:17:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722597450000|2024-08-02 11:17:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|1
1722597470000|2024-08-02 11:17:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1722597490000|2024-08-02 11:18:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|15
1722597500000|2024-08-02 11:18:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|0
1722597510000|2024-08-02 11:18:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|0
1722597520000|2024-08-02 11:18:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722597530000|2024-08-02 11:18:50|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|1
1722597540000|2024-08-02 11:19:00|||||||||1
1722597550000|2024-08-02 11:19:10|||||||||3
1722597560000|2024-08-02 11:19:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1722597570000|2024-08-02 11:19:30|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|7
1722597580000|2024-08-02 11:19:40|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|13
1722597590000|2024-08-02 11:19:50|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|4
1722597600000|2024-08-02 11:20:00|||||||||1
1722597620000|2024-08-02 11:20:20|18.94|18.78|18.94|18.78|18.96|18.8|18.93|18.77|6
1722597630000|2024-08-02 11:20:30|18.93|18.77|18.93|18.77|18.96|18.8|18.91|18.75|19
1722597640000|2024-08-02 11:20:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722597650000|2024-08-02 11:20:50|||||||||1
1722597660000|2024-08-02 11:21:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1722597670000|2024-08-02 11:21:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1722597680000|2024-08-02 11:21:20|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|1
1722597720000|2024-08-02 11:22:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|2
1722597730000|2024-08-02 11:22:10|19.02|18.86|19.03|18.87|19.03|18.87|19.01|18.85|9
1722597770000|2024-08-02 11:22:50|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|2
1722597780000|2024-08-02 11:23:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722597840000|2024-08-02 11:24:00|||||||||2
1722597860000|2024-08-02 11:24:20|||||||||4
1722597880000|2024-08-02 11:24:40|||||||||7
1722597890000|2024-08-02 11:24:50|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|7
1722597900000|2024-08-02 11:25:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1722597910000|2024-08-02 11:25:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1722597930000|2024-08-02 11:25:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722597950000|2024-08-02 11:25:50|||||||||3
1722598020000|2024-08-02 11:27:00|18.97|18.81|18.99|18.83|19.01|18.85|18.97|18.81|6
1722598030000|2024-08-02 11:27:10|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|3
1722598040000|2024-08-02 11:27:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1722598050000|2024-08-02 11:27:30|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|0
1722598130000|2024-08-02 11:28:50|||||||||1
1722598190000|2024-08-02 11:29:50|||||||||8
1722598210000|2024-08-02 11:30:10|||||||||2
1722598220000|2024-08-02 11:30:20|||||||||1
1722598310000|2024-08-02 11:31:50|||||||||4
1722598320000|2024-08-02 11:32:00|||||||||1
1722598420000|2024-08-02 11:33:40|||||||||10
1722598430000|2024-08-02 11:33:50|||||||||1
1722598440000|2024-08-02 11:34:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|13
1722598450000|2024-08-02 11:34:10|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|7
1722598460000|2024-08-02 11:34:20|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1722598470000|2024-08-02 11:34:30|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1722598480000|2024-08-02 11:34:40|18.96|18.8|18.96|18.8|19.01|18.85|18.96|18.8|25
1722598490000|2024-08-02 11:34:50|||||||||10
1722598520000|2024-08-02 11:35:20|18.97|18.81|18.98|18.82|18.98|18.82|18.96|18.8|17
1722598530000|2024-08-02 11:35:30|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1722598540000|2024-08-02 11:35:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|9
1722598550000|2024-08-02 11:35:50|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|14
1722598580000|2024-08-02 11:36:20|||||||||48
1722598590000|2024-08-02 11:36:30|||||||||14
1722598600000|2024-08-02 11:36:40|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|14
1722598610000|2024-08-02 11:36:50|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|19
1722598630000|2024-08-02 11:37:10|19.01|18.85|18.98|18.82|19.01|18.85|18.97|18.81|4
1722598640000|2024-08-02 11:37:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1722598710000|2024-08-02 11:38:30|||||||||1
1722598790000|2024-08-02 11:39:50|||||||||9
1722598800000|2024-08-02 11:40:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1722598810000|2024-08-02 11:40:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1722598820000|2024-08-02 11:40:20|||||||||2
1722598840000|2024-08-02 11:40:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|89
1722598850000|2024-08-02 11:40:50|||||||||1
1722598860000|2024-08-02 11:41:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|8
1722598870000|2024-08-02 11:41:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1722598890000|2024-08-02 11:41:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|29
1722598900000|2024-08-02 11:41:40|||||||||3
1722598910000|2024-08-02 11:41:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1722598940000|2024-08-02 11:42:20|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|54
1722598950000|2024-08-02 11:42:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|11
1722599020000|2024-08-02 11:43:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722599030000|2024-08-02 11:43:50|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1722599080000|2024-08-02 11:44:40|||||||||1
1722599090000|2024-08-02 11:44:50|||||||||10
1722599100000|2024-08-02 11:45:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1722599140000|2024-08-02 11:45:40|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722599150000|2024-08-02 11:45:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|3
1722599160000|2024-08-02 11:46:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1722599170000|2024-08-02 11:46:10|||||||||1
1722599190000|2024-08-02 11:46:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1722599200000|2024-08-02 11:46:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1722599210000|2024-08-02 11:46:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1722599220000|2024-08-02 11:47:00|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|2
1722599230000|2024-08-02 11:47:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1722599240000|2024-08-02 11:47:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1722599280000|2024-08-02 11:48:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|18
1722599330000|2024-08-02 11:48:50|||||||||1
1722599340000|2024-08-02 11:49:00|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|3
1722599350000|2024-08-02 11:49:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|1
1722599360000|2024-08-02 11:49:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1722599380000|2024-08-02 11:49:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1722599390000|2024-08-02 11:49:50|||||||||9
1722599400000|2024-08-02 11:50:00|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|6
1722599410000|2024-08-02 11:50:10|||||||||1
1722599440000|2024-08-02 11:50:40|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|2
1722599450000|2024-08-02 11:50:50|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|2
1722599460000|2024-08-02 11:51:00|19.01|18.85|18.99|18.83|19.01|18.85|18.98|18.82|0
1722599470000|2024-08-02 11:51:10|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|0
1722599490000|2024-08-02 11:51:30|||||||||1
1722599500000|2024-08-02 11:51:40|||||||||2
1722599520000|2024-08-02 11:52:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|34
1722599530000|2024-08-02 11:52:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1722599540000|2024-08-02 11:52:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1722599550000|2024-08-02 11:52:30|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|0
1722599570000|2024-08-02 11:52:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1722599580000|2024-08-02 11:53:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1722599600000|2024-08-02 11:53:20|||||||||1
1722599610000|2024-08-02 11:53:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1722599620000|2024-08-02 11:53:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1722599670000|2024-08-02 11:54:30|18.98|18.82|18.97|18.81|18.98|18.82|18.96|18.8|5
1722599680000|2024-08-02 11:54:40|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|1
1722599690000|2024-08-02 11:54:50|||||||||22
1722599700000|2024-08-02 11:55:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1722599720000|2024-08-02 11:55:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722599730000|2024-08-02 11:55:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1722599750000|2024-08-02 11:55:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722599760000|2024-08-02 11:56:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1722599770000|2024-08-02 11:56:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722599780000|2024-08-02 11:56:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1722599800000|2024-08-02 11:56:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722599870000|2024-08-02 11:57:50|||||||||1
1722599920000|2024-08-02 11:58:40|||||||||1
1722599950000|2024-08-02 11:59:10|||||||||29
1722599970000|2024-08-02 11:59:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|2
1722599980000|2024-08-02 11:59:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|12
1722599990000|2024-08-02 11:59:50|||||||||8
1722600010000|2024-08-02 12:00:10|18.93|18.77|18.93|18.77|18.96|18.8|18.93|18.77|25
1722600020000|2024-08-02 12:00:20|||||||||12
1722600060000|2024-08-02 12:01:00|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|46
1722600070000|2024-08-02 12:01:10|18.91|18.75|18.93|18.77|18.93|18.77|18.89|18.73|12
1722600080000|2024-08-02 12:01:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722600090000|2024-08-02 12:01:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722600100000|2024-08-02 12:01:40|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1722600120000|2024-08-02 12:02:00|||||||||1
1722600140000|2024-08-02 12:02:20|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|9
1722600150000|2024-08-02 12:02:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1722600180000|2024-08-02 12:03:00|18.91|18.75|18.92|18.76|18.93|18.77|18.91|18.75|11
1722600190000|2024-08-02 12:03:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722600210000|2024-08-02 12:03:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722600260000|2024-08-02 12:04:20|||||||||1
1722600270000|2024-08-02 12:04:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722600280000|2024-08-02 12:04:40|||||||||1
1722600290000|2024-08-02 12:04:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|9
1722600300000|2024-08-02 12:05:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|5
1722600310000|2024-08-02 12:05:10|||||||||2
1722600340000|2024-08-02 12:05:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|4
1722600360000|2024-08-02 12:06:00|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|5
1722600370000|2024-08-02 12:06:10|18.91|18.75|18.89|18.73|18.91|18.75|18.88|18.72|4
1722600380000|2024-08-02 12:06:20|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|16
1722600390000|2024-08-02 12:06:30|||||||||1
1722600430000|2024-08-02 12:07:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1722600440000|2024-08-02 12:07:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722600450000|2024-08-02 12:07:30|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|10
1722600470000|2024-08-02 12:07:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722600540000|2024-08-02 12:09:00|18.92|18.76|18.91|18.75|18.93|18.77|18.91|18.75|7
1722600550000|2024-08-02 12:09:10|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|7
1722600560000|2024-08-02 12:09:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1722600580000|2024-08-02 12:09:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1722600590000|2024-08-02 12:09:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1722600610000|2024-08-02 12:10:10|||||||||1
1722600630000|2024-08-02 12:10:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|17
1722600640000|2024-08-02 12:10:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|32
1722600650000|2024-08-02 12:10:50|||||||||2
1722600660000|2024-08-02 12:11:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1722600690000|2024-08-02 12:11:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|16
1722600700000|2024-08-02 12:11:40|18.89|18.73|18.88|18.72|18.91|18.75|18.88|18.72|2
1722600710000|2024-08-02 12:11:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1722600720000|2024-08-02 12:12:00|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|0
1722600730000|2024-08-02 12:12:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1722600740000|2024-08-02 12:12:20|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|3
1722600750000|2024-08-02 12:12:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1722600820000|2024-08-02 12:13:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1722600830000|2024-08-02 12:13:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|17
1722600840000|2024-08-02 12:14:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1722600860000|2024-08-02 12:14:20|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|12
1722600890000|2024-08-02 12:14:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|11
1722600900000|2024-08-02 12:15:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1722600910000|2024-08-02 12:15:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|2
1722600930000|2024-08-02 12:15:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1722600940000|2024-08-02 12:15:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1722600960000|2024-08-02 12:16:00|||||||||20
1722601000000|2024-08-02 12:16:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|18
1722601010000|2024-08-02 12:16:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1722601020000|2024-08-02 12:17:00|||||||||4
1722601030000|2024-08-02 12:17:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1722601040000|2024-08-02 12:17:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1722601080000|2024-08-02 12:18:00|||||||||1
1722601110000|2024-08-02 12:18:30|||||||||51
1722601140000|2024-08-02 12:19:00|||||||||3
1722601150000|2024-08-02 12:19:10|18.94|18.78|18.93|18.77|18.96|18.8|18.93|18.77|17
1722601170000|2024-08-02 12:19:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1722601190000|2024-08-02 12:19:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|9
1722601200000|2024-08-02 12:20:00|||||||||9
1722601210000|2024-08-02 12:20:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|26
1722601220000|2024-08-02 12:20:20|18.92|18.76|18.91|18.75|18.93|18.77|18.89|18.73|44
1722601230000|2024-08-02 12:20:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1722601240000|2024-08-02 12:20:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1722601260000|2024-08-02 12:21:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1722601270000|2024-08-02 12:21:10|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|27
1722601280000|2024-08-02 12:21:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|4
1722601290000|2024-08-02 12:21:30|||||||||1
1722601300000|2024-08-02 12:21:40|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|41
1722601400000|2024-08-02 12:23:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|16
1722601410000|2024-08-02 12:23:30|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|6
1722601430000|2024-08-02 12:23:50|||||||||1
1722601440000|2024-08-02 12:24:00|||||||||114
1722601480000|2024-08-02 12:24:40|||||||||1
1722601490000|2024-08-02 12:24:50|||||||||19
1722601500000|2024-08-02 12:25:00|||||||||1
1722601520000|2024-08-02 12:25:20|||||||||10
1722601530000|2024-08-02 12:25:30|19.01|18.85|18.93|18.77|19.01|18.85|18.93|18.77|71
1722601580000|2024-08-02 12:26:20|||||||||6
1722601600000|2024-08-02 12:26:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|56
1722601610000|2024-08-02 12:26:50|||||||||1
1722601620000|2024-08-02 12:27:00|||||||||24
1722601650000|2024-08-02 12:27:30|||||||||4
1722601680000|2024-08-02 12:28:00|||||||||1
1722601690000|2024-08-02 12:28:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1722601700000|2024-08-02 12:28:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1722601710000|2024-08-02 12:28:30|||||||||10
1722601730000|2024-08-02 12:28:50|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|13
1722601740000|2024-08-02 12:29:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|17
1722601750000|2024-08-02 12:29:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|6
1722601760000|2024-08-02 12:29:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|2
1722601770000|2024-08-02 12:29:30|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|1
1722601780000|2024-08-02 12:29:40|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|21
1722601790000|2024-08-02 12:29:50|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|6
1722601800000|2024-08-02 12:30:00|18.97|18.81|18.99|18.83|18.99|18.83|18.89|18.73|41
1722601810000|2024-08-02 12:30:10|19.03|18.87|19.22|19.06|19.22|19.06|19.03|18.87|358
1722601820000|2024-08-02 12:30:20|19.23|19.07|19.26|19.1|19.29|19.13|19.21|19.05|197
1722601830000|2024-08-02 12:30:30|19.27|19.11|19.34|19.18|19.34|19.18|19.26|19.1|76
1722601840000|2024-08-02 12:30:40|19.36|19.2|19.41|19.25|19.42|19.26|19.34|19.18|106
1722601850000|2024-08-02 12:30:50|19.42|19.26|19.43|19.27|19.43|19.27|19.38|19.22|32
1722601860000|2024-08-02 12:31:00|19.42|19.26|19.44|19.28|19.48|19.32|19.41|19.25|40
1722601870000|2024-08-02 12:31:10|19.43|19.27|19.46|19.3|19.47|19.31|19.41|19.25|76
1722601880000|2024-08-02 12:31:20|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|167
1722601890000|2024-08-02 12:31:30|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|53
1722601900000|2024-08-02 12:31:40|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|38
1722601910000|2024-08-02 12:31:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|48
1722601920000|2024-08-02 12:32:00|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|12
1722601930000|2024-08-02 12:32:10|19.38|19.22|19.39|19.23|19.41|19.25|19.38|19.22|15
1722601940000|2024-08-02 12:32:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|83
1722601950000|2024-08-02 12:32:30|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|16
1722601960000|2024-08-02 12:32:40|19.41|19.25|19.42|19.26|19.42|19.26|19.39|19.23|10
1722601970000|2024-08-02 12:32:50|19.44|19.28|19.51|19.35|19.51|19.35|19.44|19.28|51
1722601980000|2024-08-02 12:33:00|19.52|19.36|19.51|19.35|19.53|19.37|19.51|19.35|40
1722601990000|2024-08-02 12:33:10|||||||||15
1722602000000|2024-08-02 12:33:20|19.54|19.38|19.56|19.4|19.56|19.4|19.51|19.35|30
1722602010000|2024-08-02 12:33:30|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|68
1722602020000|2024-08-02 12:33:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|48
1722602030000|2024-08-02 12:33:50|19.58|19.42|19.51|19.35|19.61|19.45|19.51|19.35|33
1722602040000|2024-08-02 12:34:00|19.49|19.33|19.48|19.32|19.51|19.35|19.46|19.3|30
1722602050000|2024-08-02 12:34:10|19.51|19.35|19.51|19.35|19.51|19.35|19.48|19.32|13
1722602060000|2024-08-02 12:34:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|3
1722602070000|2024-08-02 12:34:30|19.52|19.36|19.54|19.38|19.56|19.4|19.51|19.35|37
1722602080000|2024-08-02 12:34:40|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|4
1722602090000|2024-08-02 12:34:50|19.56|19.4|19.57|19.41|19.57|19.41|19.53|19.37|14
1722602100000|2024-08-02 12:35:00|19.56|19.4|19.56|19.4|19.58|19.42|19.53|19.37|10
1722602110000|2024-08-02 12:35:10|19.54|19.38|19.56|19.4|19.58|19.42|19.53|19.37|9
1722602120000|2024-08-02 12:35:20|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|8
1722602130000|2024-08-02 12:35:30|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|4
1722602140000|2024-08-02 12:35:40|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|44
1722602150000|2024-08-02 12:35:50|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|17
1722602160000|2024-08-02 12:36:00|19.54|19.38|19.53|19.37|19.56|19.4|19.53|19.37|4
1722602170000|2024-08-02 12:36:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|31
1722602180000|2024-08-02 12:36:20|19.57|19.41|19.58|19.42|19.58|19.42|19.54|19.38|22
1722602190000|2024-08-02 12:36:30|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|118
1722602200000|2024-08-02 12:36:40|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|15
1722602220000|2024-08-02 12:37:00|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|47
1722602230000|2024-08-02 12:37:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|34
1722602240000|2024-08-02 12:37:20|19.54|19.38|19.56|19.4|19.58|19.42|19.54|19.38|40
1722602250000|2024-08-02 12:37:30|19.54|19.38|19.46|19.3|19.54|19.38|19.46|19.3|29
1722602260000|2024-08-02 12:37:40|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|9
1722602270000|2024-08-02 12:37:50|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|18
1722602280000|2024-08-02 12:38:00|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|32
1722602290000|2024-08-02 12:38:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|9
1722602300000|2024-08-02 12:38:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|12
1722602310000|2024-08-02 12:38:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1722602320000|2024-08-02 12:38:40|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|4
1722602330000|2024-08-02 12:38:50|19.41|19.25|19.41|19.25|19.43|19.27|19.39|19.23|121
1722602340000|2024-08-02 12:39:00|||||||||1
1722602350000|2024-08-02 12:39:10|19.43|19.27|19.46|19.3|19.48|19.32|19.43|19.27|19
1722602360000|2024-08-02 12:39:20|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|8
1722602370000|2024-08-02 12:39:30|19.47|19.31|19.48|19.32|19.48|19.32|19.44|19.28|8
1722602380000|2024-08-02 12:39:40|19.47|19.31|19.53|19.37|19.53|19.37|19.46|19.3|13
1722602390000|2024-08-02 12:39:50|19.57|19.41|19.58|19.42|19.58|19.42|19.53|19.37|38
1722602400000|2024-08-02 12:40:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|48
1722602410000|2024-08-02 12:40:10|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|7
1722602420000|2024-08-02 12:40:20|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|17
1722602430000|2024-08-02 12:40:30|19.57|19.41|19.58|19.42|19.58|19.42|19.54|19.38|23
1722602440000|2024-08-02 12:40:40|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|5
1722602450000|2024-08-02 12:40:50|19.49|19.33|19.48|19.32|19.51|19.35|19.48|19.32|18
1722602460000|2024-08-02 12:41:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|33
1722602470000|2024-08-02 12:41:10|||||||||1
1722602480000|2024-08-02 12:41:20|19.52|19.36|19.49|19.33|19.52|19.36|19.48|19.32|1
1722602490000|2024-08-02 12:41:30|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|0
1722602500000|2024-08-02 12:41:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1722602510000|2024-08-02 12:41:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|2
1722602520000|2024-08-02 12:42:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|1
1722602530000|2024-08-02 12:42:10|19.47|19.31|19.41|19.25|19.48|19.32|19.41|19.25|27
1722602540000|2024-08-02 12:42:20|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|18
1722602550000|2024-08-02 12:42:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|4
1722602560000|2024-08-02 12:42:40|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|67
1722602570000|2024-08-02 12:42:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|4
1722602580000|2024-08-02 12:43:00|||||||||3
1722602600000|2024-08-02 12:43:20|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|24
1722602610000|2024-08-02 12:43:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|0
1722602640000|2024-08-02 12:44:00|19.38|19.22|19.38|19.22|19.39|19.23|19.36|19.2|48
1722602650000|2024-08-02 12:44:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1722602660000|2024-08-02 12:44:20|19.43|19.27|19.46|19.3|19.46|19.3|19.42|19.26|3
1722602670000|2024-08-02 12:44:30|||||||||1
1722602680000|2024-08-02 12:44:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1722602690000|2024-08-02 12:44:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|17
1722602700000|2024-08-02 12:45:00|||||||||4
1722602710000|2024-08-02 12:45:10|||||||||4
1722602730000|2024-08-02 12:45:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|23
1722602740000|2024-08-02 12:45:40|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|47
1722602750000|2024-08-02 12:45:50|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|18
1722602760000|2024-08-02 12:46:00|19.43|19.27|19.44|19.28|19.46|19.3|19.43|19.27|0
1722602770000|2024-08-02 12:46:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|14
1722602780000|2024-08-02 12:46:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|4
1722602790000|2024-08-02 12:46:30|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|13
1722602800000|2024-08-02 12:46:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|3
1722602810000|2024-08-02 12:46:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1722602820000|2024-08-02 12:47:00|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|3
1722602830000|2024-08-02 12:47:10|19.47|19.31|19.44|19.28|19.48|19.32|19.43|19.27|27
1722602840000|2024-08-02 12:47:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|2
1722602850000|2024-08-02 12:47:30|19.42|19.26|19.41|19.25|19.43|19.27|19.41|19.25|30
1722602860000|2024-08-02 12:47:40|||||||||4
1722602870000|2024-08-02 12:47:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1722602880000|2024-08-02 12:48:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|39
1722602890000|2024-08-02 12:48:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|1
1722602900000|2024-08-02 12:48:20|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|0
1722602910000|2024-08-02 12:48:30|||||||||6
1722602920000|2024-08-02 12:48:40|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|1
1722602930000|2024-08-02 12:48:50|19.39|19.23|19.36|19.2|19.39|19.23|19.34|19.18|34
1722602940000|2024-08-02 12:49:00|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|19
1722602950000|2024-08-02 12:49:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|14
1722602960000|2024-08-02 12:49:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1722602970000|2024-08-02 12:49:30|19.33|19.17|19.32|19.16|19.33|19.17|19.31|19.15|34
1722602980000|2024-08-02 12:49:40|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|22
1722602990000|2024-08-02 12:49:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|3
1722603000000|2024-08-02 12:50:00|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|40
1722603010000|2024-08-02 12:50:10|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|24
1722603020000|2024-08-02 12:50:20|19.22|19.06|19.23|19.07|19.24|19.08|19.19|19.03|2
1722603030000|2024-08-02 12:50:30|19.24|19.08|19.23|19.07|19.26|19.1|19.23|19.07|53
1722603040000|2024-08-02 12:50:40|19.22|19.06|19.23|19.07|19.24|19.08|19.21|19.05|23
1722603050000|2024-08-02 12:50:50|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|13
1722603060000|2024-08-02 12:51:00|19.16|19|19.16|19|19.19|19.03|19.16|19|33
1722603070000|2024-08-02 12:51:10|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|32
1722603080000|2024-08-02 12:51:20|||||||||1
1722603100000|2024-08-02 12:51:40|19.16|19|19.16|19|19.18|19.02|19.16|19|4
1722603110000|2024-08-02 12:51:50|19.17|19.01|19.17|19.01|19.18|19.02|19.16|19|2
1722603120000|2024-08-02 12:52:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1722603130000|2024-08-02 12:52:10|19.18|19.02|19.26|19.1|19.26|19.1|19.18|19.02|31
1722603140000|2024-08-02 12:52:20|||||||||25
1722603160000|2024-08-02 12:52:40|||||||||19
1722603180000|2024-08-02 12:53:00|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|0
1722603190000|2024-08-02 12:53:10|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|3
1722603200000|2024-08-02 12:53:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1722603210000|2024-08-02 12:53:30|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|33
1722603220000|2024-08-02 12:53:40|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|102
1722603230000|2024-08-02 12:53:50|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|21
1722603240000|2024-08-02 12:54:00|19.28|19.12|19.21|19.05|19.28|19.12|19.21|19.05|22
1722603250000|2024-08-02 12:54:10|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|48
1722603260000|2024-08-02 12:54:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|0
1722603270000|2024-08-02 12:54:30|||||||||2
1722603280000|2024-08-02 12:54:40|||||||||7
1722603290000|2024-08-02 12:54:50|19.24|19.08|19.22|19.06|19.24|19.08|19.21|19.05|17
1722603300000|2024-08-02 12:55:00|19.23|19.07|19.21|19.05|19.24|19.08|19.21|19.05|8
1722603310000|2024-08-02 12:55:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1722603320000|2024-08-02 12:55:20|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|6
1722603330000|2024-08-02 12:55:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1722603340000|2024-08-02 12:55:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|12
1722603350000|2024-08-02 12:55:50|19.24|19.08|19.22|19.06|19.24|19.08|19.21|19.05|17
1722603360000|2024-08-02 12:56:00|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|7
1722603370000|2024-08-02 12:56:10|||||||||2
1722603380000|2024-08-02 12:56:20|||||||||2
1722603390000|2024-08-02 12:56:30|||||||||3
1722603400000|2024-08-02 12:56:40|19.24|19.08|19.26|19.1|19.26|19.1|19.23|19.07|2
1722603410000|2024-08-02 12:56:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1722603420000|2024-08-02 12:57:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|0
1722603440000|2024-08-02 12:57:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|0
1722603450000|2024-08-02 12:57:30|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|14
1722603460000|2024-08-02 12:57:40|19.31|19.15|19.29|19.13|19.33|19.17|19.28|19.12|25
1722603470000|2024-08-02 12:57:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|2
1722603480000|2024-08-02 12:58:00|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|0
1722603490000|2024-08-02 12:58:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1722603500000|2024-08-02 12:58:20|19.31|19.15|19.32|19.16|19.33|19.17|19.29|19.13|71
1722603510000|2024-08-02 12:58:30|19.31|19.15|19.33|19.17|19.33|19.17|19.29|19.13|39
1722603520000|2024-08-02 12:58:40|19.32|19.16|19.31|19.15|19.33|19.17|19.29|19.13|5
1722603530000|2024-08-02 12:58:50|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|3
1722603540000|2024-08-02 12:59:00|19.31|19.15|19.33|19.17|19.33|19.17|19.28|19.12|22
1722603550000|2024-08-02 12:59:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1722603560000|2024-08-02 12:59:20|19.29|19.13|19.28|19.12|19.31|19.15|19.26|19.1|29
1722603570000|2024-08-02 12:59:30|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|7
1722603590000|2024-08-02 12:59:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|10
1722603600000|2024-08-02 13:00:00|19.21|19.05|19.16|19|19.21|19.05|19.16|19|39
1722603610000|2024-08-02 13:00:10|19.14|18.98|19.16|19|19.19|19.03|19.13|18.97|82
1722603640000|2024-08-02 13:00:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|2
1722603650000|2024-08-02 13:00:50|||||||||6
1722603660000|2024-08-02 13:01:00|||||||||1
1722603680000|2024-08-02 13:01:20|||||||||1
1722603690000|2024-08-02 13:01:30|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|10
1722603700000|2024-08-02 13:01:40|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|2
1722603710000|2024-08-02 13:01:50|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|2
1722603720000|2024-08-02 13:02:00|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|18
1722603730000|2024-08-02 13:02:10|19.28|19.12|19.26|19.1|19.28|19.12|19.23|19.07|4
1722603740000|2024-08-02 13:02:20|19.24|19.08|19.26|19.1|19.26|19.1|19.21|19.05|11
1722603750000|2024-08-02 13:02:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1722603760000|2024-08-02 13:02:40|19.26|19.1|19.29|19.13|19.31|19.15|19.26|19.1|4
1722603770000|2024-08-02 13:02:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|1
1722603780000|2024-08-02 13:03:00|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|0
1722603790000|2024-08-02 13:03:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|26
1722603800000|2024-08-02 13:03:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|18
1722603810000|2024-08-02 13:03:30|||||||||2
1722603820000|2024-08-02 13:03:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|8
1722603830000|2024-08-02 13:03:50|19.28|19.12|19.29|19.13|19.31|19.15|19.28|19.12|0
1722603840000|2024-08-02 13:04:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|13
1722603850000|2024-08-02 13:04:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|8
1722603860000|2024-08-02 13:04:20|19.27|19.11|19.26|19.1|19.28|19.12|19.26|19.1|4
1722603880000|2024-08-02 13:04:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|25
1722603890000|2024-08-02 13:04:50|||||||||2
1722603910000|2024-08-02 13:05:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|17
1722603920000|2024-08-02 13:05:20|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|1
1722603930000|2024-08-02 13:05:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|11
1722603940000|2024-08-02 13:05:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|7
1722603950000|2024-08-02 13:05:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|22
1722603960000|2024-08-02 13:06:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|2
1722603980000|2024-08-02 13:06:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|6
1722603990000|2024-08-02 13:06:30|19.23|19.07|19.24|19.08|19.26|19.1|19.23|19.07|4
1722604000000|2024-08-02 13:06:40|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|12
1722604010000|2024-08-02 13:06:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1722604020000|2024-08-02 13:07:00|||||||||12
1722604030000|2024-08-02 13:07:10|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|1
1722604040000|2024-08-02 13:07:20|||||||||1
1722604050000|2024-08-02 13:07:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1722604060000|2024-08-02 13:07:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|22
1722604070000|2024-08-02 13:07:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|11
1722604080000|2024-08-02 13:08:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1722604090000|2024-08-02 13:08:10|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|0
1722604100000|2024-08-02 13:08:20|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|17
1722604110000|2024-08-02 13:08:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|11
1722604130000|2024-08-02 13:08:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1722604140000|2024-08-02 13:09:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|24
1722604160000|2024-08-02 13:09:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1722604170000|2024-08-02 13:09:30|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1722604200000|2024-08-02 13:10:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|10
1722604210000|2024-08-02 13:10:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|0
1722604220000|2024-08-02 13:10:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|1
1722604240000|2024-08-02 13:10:40|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|33
1722604250000|2024-08-02 13:10:50|19.27|19.11|19.21|19.05|19.28|19.12|19.21|19.05|50
1722604260000|2024-08-02 13:11:00|||||||||25
1722604270000|2024-08-02 13:11:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|11
1722604280000|2024-08-02 13:11:20|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|26
1722604290000|2024-08-02 13:11:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1722604300000|2024-08-02 13:11:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1722604320000|2024-08-02 13:12:00|||||||||3
1722604330000|2024-08-02 13:12:10|||||||||4
1722604340000|2024-08-02 13:12:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|12
1722604350000|2024-08-02 13:12:30|19.16|19|19.16|19|19.16|19|19.16|19|17
1722604360000|2024-08-02 13:12:40|19.18|19.02|19.19|19.03|19.21|19.05|19.18|19.02|11
1722604370000|2024-08-02 13:12:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1722604380000|2024-08-02 13:13:00|||||||||1
1722604390000|2024-08-02 13:13:10|||||||||1
1722604410000|2024-08-02 13:13:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|9
1722604420000|2024-08-02 13:13:40|||||||||2
1722604430000|2024-08-02 13:13:50|||||||||5
1722604440000|2024-08-02 13:14:00|||||||||45
1722604450000|2024-08-02 13:14:10|19.13|18.97|19.16|19|19.16|19|19.13|18.97|25
1722604460000|2024-08-02 13:14:20|||||||||3
1722604480000|2024-08-02 13:14:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1722604490000|2024-08-02 13:14:50|19.16|19|19.17|19.01|19.17|19.01|19.16|19|1
1722604500000|2024-08-02 13:15:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1722604510000|2024-08-02 13:15:10|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|20
1722604520000|2024-08-02 13:15:20|||||||||1
1722604530000|2024-08-02 13:15:30|19.12|18.96|19.12|18.96|19.12|18.96|19.09|18.93|19
1722604540000|2024-08-02 13:15:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1722604560000|2024-08-02 13:16:00|19.16|19|19.16|19|19.16|19|19.16|19|25
1722604580000|2024-08-02 13:16:20|||||||||1
1722604590000|2024-08-02 13:16:30|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|12
1722604600000|2024-08-02 13:16:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1722604610000|2024-08-02 13:16:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1722604620000|2024-08-02 13:17:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1722604640000|2024-08-02 13:17:20|19.17|19.01|19.18|19.02|19.21|19.05|19.17|19.01|6
1722604650000|2024-08-02 13:17:30|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|9
1722604660000|2024-08-02 13:17:40|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|12
1722604670000|2024-08-02 13:17:50|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|5
1722604680000|2024-08-02 13:18:00|19.18|19.02|19.16|19|19.21|19.05|19.16|19|9
1722604700000|2024-08-02 13:18:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|21
1722604710000|2024-08-02 13:18:30|||||||||1
1722604720000|2024-08-02 13:18:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1722604730000|2024-08-02 13:18:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1722604740000|2024-08-02 13:19:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1722604750000|2024-08-02 13:19:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1722604760000|2024-08-02 13:19:20|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|0
1722604780000|2024-08-02 13:19:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1722604790000|2024-08-02 13:19:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|79
1722604800000|2024-08-02 13:20:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|15
1722604810000|2024-08-02 13:20:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1722604820000|2024-08-02 13:20:20|19.09|18.93|19.11|18.95|19.11|18.95|19.08|18.92|16
1722604830000|2024-08-02 13:20:30|||||||||1
1722604840000|2024-08-02 13:20:40|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|5
1722604850000|2024-08-02 13:20:50|||||||||4
1722604880000|2024-08-02 13:21:20|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|24
1722604890000|2024-08-02 13:21:30|||||||||2
1722604910000|2024-08-02 13:21:50|||||||||1
1722604920000|2024-08-02 13:22:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1722604930000|2024-08-02 13:22:10|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|66
1722604940000|2024-08-02 13:22:20|19.04|18.88|19.03|18.87|19.06|18.9|19.03|18.87|40
1722604950000|2024-08-02 13:22:30|||||||||14
1722604960000|2024-08-02 13:22:40|||||||||16
1722604970000|2024-08-02 13:22:50|||||||||14
1722604980000|2024-08-02 13:23:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|55
1722604990000|2024-08-02 13:23:10|||||||||1
1722605000000|2024-08-02 13:23:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|38
1722605010000|2024-08-02 13:23:30|19.08|18.92|19.11|18.95|19.11|18.95|19.07|18.91|26
1722605030000|2024-08-02 13:23:50|||||||||21
1722605050000|2024-08-02 13:24:10|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|17
1722605060000|2024-08-02 13:24:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|5
1722605080000|2024-08-02 13:24:40|||||||||1
1722605090000|2024-08-02 13:24:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|21
1722605100000|2024-08-02 13:25:00|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|56
1722605110000|2024-08-02 13:25:10|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|12
1722605120000|2024-08-02 13:25:20|19.16|19|19.16|19|19.16|19|19.16|19|47
1722605130000|2024-08-02 13:25:30|||||||||2
1722605140000|2024-08-02 13:25:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|15
1722605150000|2024-08-02 13:25:50|19.14|18.98|19.16|19|19.16|19|19.14|18.98|14
1722605160000|2024-08-02 13:26:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|3
1722605180000|2024-08-02 13:26:20|||||||||2
1722605210000|2024-08-02 13:26:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|74
1722605230000|2024-08-02 13:27:10|19.11|18.95|19.08|18.92|19.11|18.95|19.07|18.91|19
1722605240000|2024-08-02 13:27:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1722605250000|2024-08-02 13:27:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|4
1722605260000|2024-08-02 13:27:40|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|2
1722605270000|2024-08-02 13:27:50|19.08|18.92|19.11|18.95|19.11|18.95|19.07|18.91|28
1722605280000|2024-08-02 13:28:00|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|7
1722605290000|2024-08-02 13:28:10|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|2
1722605300000|2024-08-02 13:28:20|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|0
1722605310000|2024-08-02 13:28:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|2
1722605320000|2024-08-02 13:28:40|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|5
1722605330000|2024-08-02 13:28:50|19.09|18.93|19.08|18.92|19.11|18.95|19.08|18.92|108
1722605340000|2024-08-02 13:29:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|63
1722605350000|2024-08-02 13:29:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|12
1722605360000|2024-08-02 13:29:20|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|10
1722605370000|2024-08-02 13:29:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1722605380000|2024-08-02 13:29:40|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|0
1722605390000|2024-08-02 13:29:50|19.16|19|19.16|19|19.16|19|19.13|18.97|78
1722605400000|2024-08-02 13:30:00|||||||||40
1722605430000|2024-08-02 13:30:30|19.13|18.97|19.16|19|19.16|19|19.13|18.97|509
1722605440000|2024-08-02 13:30:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|117
1722605450000|2024-08-02 13:30:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|108
1722605460000|2024-08-02 13:31:00|19.16|19|19.18|19.02|19.21|19.05|19.16|19|59
1722605470000|2024-08-02 13:31:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|141
1722605480000|2024-08-02 13:31:20|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|16
1722605490000|2024-08-02 13:31:30|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|34
1722605500000|2024-08-02 13:31:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|59
1722605510000|2024-08-02 13:31:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|50
1722605520000|2024-08-02 13:32:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|23
1722605530000|2024-08-02 13:32:10|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|80
1722605540000|2024-08-02 13:32:20|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|26
1722605550000|2024-08-02 13:32:30|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|36
1722605560000|2024-08-02 13:32:40|19.16|19|19.18|19.02|19.18|19.02|19.13|18.97|40
1722605570000|2024-08-02 13:32:50|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|27
1722605580000|2024-08-02 13:33:00|19.16|19|19.13|18.97|19.18|19.02|19.13|18.97|195
1722605590000|2024-08-02 13:33:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|71
1722605600000|2024-08-02 13:33:20|||||||||45
1722605610000|2024-08-02 13:33:30|||||||||51
1722605620000|2024-08-02 13:33:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|39
1722605630000|2024-08-02 13:33:50|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|23
1722605640000|2024-08-02 13:34:00|19.28|19.12|19.27|19.11|19.28|19.12|19.26|19.1|21
1722605650000|2024-08-02 13:34:10|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|50
1722605660000|2024-08-02 13:34:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|3
1722605670000|2024-08-02 13:34:30|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|39
1722605680000|2024-08-02 13:34:40|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|9
1722605690000|2024-08-02 13:34:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|55
1722605700000|2024-08-02 13:35:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|25
1722605710000|2024-08-02 13:35:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|10
1722605720000|2024-08-02 13:35:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|118
1722605730000|2024-08-02 13:35:30|||||||||3
1722605740000|2024-08-02 13:35:40|||||||||10
1722605750000|2024-08-02 13:35:50|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|76
1722605760000|2024-08-02 13:36:00|19.32|19.16|19.31|19.15|19.33|19.17|19.31|19.15|1
1722605770000|2024-08-02 13:36:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|37
1722605780000|2024-08-02 13:36:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|133
1722605790000|2024-08-02 13:36:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|103
1722605800000|2024-08-02 13:36:40|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|15
1722605810000|2024-08-02 13:36:50|19.23|19.07|19.21|19.05|19.26|19.1|19.21|19.05|17
1722605820000|2024-08-02 13:37:00|19.23|19.07|19.21|19.05|19.23|19.07|19.18|19.02|55
1722605830000|2024-08-02 13:37:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|18
1722605840000|2024-08-02 13:37:20|19.17|19.01|19.16|19|19.17|19.01|19.13|18.97|34
1722605850000|2024-08-02 13:37:30|19.18|19.02|19.18|19.02|19.18|19.02|19.13|18.97|43
1722605860000|2024-08-02 13:37:40|||||||||6
1722605870000|2024-08-02 13:37:50|||||||||7
1722605880000|2024-08-02 13:38:00|||||||||10
1722605890000|2024-08-02 13:38:10|||||||||8
1722605900000|2024-08-02 13:38:20|19.13|18.97|19.13|18.97|19.18|19.02|19.13|18.97|86
1722605910000|2024-08-02 13:38:30|19.18|19.02|19.11|18.95|19.18|19.02|19.11|18.95|76
1722605920000|2024-08-02 13:38:40|19.08|18.92|19.06|18.9|19.13|18.97|19.06|18.9|110
1722605930000|2024-08-02 13:38:50|||||||||104
1722605940000|2024-08-02 13:39:00|||||||||22
1722605950000|2024-08-02 13:39:10|||||||||4
1722605960000|2024-08-02 13:39:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|89
1722605970000|2024-08-02 13:39:30|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|113
1722605980000|2024-08-02 13:39:40|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|18
1722605990000|2024-08-02 13:39:50|19.01|18.85|19.01|18.85|19.06|18.9|19.01|18.85|109
1722606000000|2024-08-02 13:40:00|19.03|18.87|19.01|18.85|19.06|18.9|19.01|18.85|57
1722606010000|2024-08-02 13:40:10|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|175
1722606020000|2024-08-02 13:40:20|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|17
1722606030000|2024-08-02 13:40:30|19.06|18.9|19.03|18.87|19.06|18.9|19.01|18.85|55
1722606040000|2024-08-02 13:40:40|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|34
1722606050000|2024-08-02 13:40:50|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|105
1722606060000|2024-08-02 13:41:00|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|64
1722606070000|2024-08-02 13:41:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|70
1722606080000|2024-08-02 13:41:20|18.98|18.82|18.96|18.8|19.01|18.85|18.96|18.8|73
1722606090000|2024-08-02 13:41:30|||||||||5
1722606100000|2024-08-02 13:41:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|25
1722606110000|2024-08-02 13:41:50|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|186
1722606120000|2024-08-02 13:42:00|18.98|18.82|18.96|18.8|19.01|18.85|18.96|18.8|71
1722606130000|2024-08-02 13:42:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|12
1722606140000|2024-08-02 13:42:20|||||||||4
1722606150000|2024-08-02 13:42:30|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|61
1722606160000|2024-08-02 13:42:40|||||||||1
1722606170000|2024-08-02 13:42:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|63
1722606180000|2024-08-02 13:43:00|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|39
1722606190000|2024-08-02 13:43:10|19.09|18.93|19.11|18.95|19.11|18.95|19.06|18.9|23
1722606200000|2024-08-02 13:43:20|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|27
1722606210000|2024-08-02 13:43:30|19.13|18.97|19.16|19|19.16|19|19.11|18.95|186
1722606220000|2024-08-02 13:43:40|19.13|18.97|19.13|18.97|19.16|19|19.11|18.95|239
1722606230000|2024-08-02 13:43:50|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|11
1722606240000|2024-08-02 13:44:00|||||||||3
1722606250000|2024-08-02 13:44:10|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|15
1722606260000|2024-08-02 13:44:20|19.16|19|19.11|18.95|19.16|19|19.11|18.95|72
1722606270000|2024-08-02 13:44:30|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|64
1722606280000|2024-08-02 13:44:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1722606290000|2024-08-02 13:44:50|||||||||10
1722606300000|2024-08-02 13:45:00|||||||||7
1722606310000|2024-08-02 13:45:10|19.09|18.93|19.11|18.95|19.11|18.95|19.08|18.92|40
1722606320000|2024-08-02 13:45:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|270
1722606330000|2024-08-02 13:45:30|19.08|18.92|19.06|18.9|19.11|18.95|19.06|18.9|112
1722606340000|2024-08-02 13:45:40|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|54
1722606360000|2024-08-02 13:46:00|19.03|18.87|19.08|18.92|19.11|18.95|19.03|18.87|20
1722606370000|2024-08-02 13:46:10|||||||||3
1722606380000|2024-08-02 13:46:20|||||||||3
1722606390000|2024-08-02 13:46:30|19.11|18.95|19.18|19.02|19.18|19.02|19.11|18.95|63
1722606400000|2024-08-02 13:46:40|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|17
1722606410000|2024-08-02 13:46:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|20
1722606420000|2024-08-02 13:47:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|122
1722606430000|2024-08-02 13:47:10|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|22
1722606440000|2024-08-02 13:47:20|19.21|19.05|19.23|19.07|19.26|19.1|19.21|19.05|130
1722606450000|2024-08-02 13:47:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|60
1722606460000|2024-08-02 13:47:40|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|1
1722606470000|2024-08-02 13:47:50|||||||||9
1722606480000|2024-08-02 13:48:00|||||||||14
1722606490000|2024-08-02 13:48:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|60
1722606500000|2024-08-02 13:48:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|1
1722606510000|2024-08-02 13:48:30|||||||||6
1722606520000|2024-08-02 13:48:40|||||||||12
1722606530000|2024-08-02 13:48:50|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|12
1722606540000|2024-08-02 13:49:00|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|8
1722606550000|2024-08-02 13:49:10|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|18
1722606560000|2024-08-02 13:49:20|19.32|19.16|19.31|19.15|19.33|19.17|19.31|19.15|25
1722606570000|2024-08-02 13:49:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|197
1722606580000|2024-08-02 13:49:40|||||||||7
1722606590000|2024-08-02 13:49:50|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|218
1722606600000|2024-08-02 13:50:00|19.21|19.05|19.13|18.97|19.21|19.05|19.13|18.97|147
1722606610000|2024-08-02 13:50:10|19.14|18.98|19.16|19|19.16|19|19.13|18.97|8
1722606620000|2024-08-02 13:50:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|224
1722606630000|2024-08-02 13:50:30|19.09|18.93|19.11|18.95|19.11|18.95|19.08|18.92|9
1722606640000|2024-08-02 13:50:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|53
1722606650000|2024-08-02 13:50:50|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|134
1722606660000|2024-08-02 13:51:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|28
1722606670000|2024-08-02 13:51:10|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|23
1722606680000|2024-08-02 13:51:20|19.13|18.97|19.16|19|19.16|19|19.13|18.97|418
1722606690000|2024-08-02 13:51:30|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|106
1722606700000|2024-08-02 13:51:40|||||||||20
1722606710000|2024-08-02 13:51:50|||||||||4
1722606720000|2024-08-02 13:52:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|25
1722606730000|2024-08-02 13:52:10|||||||||6
1722606740000|2024-08-02 13:52:20|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|146
1722606750000|2024-08-02 13:52:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|80
1722606760000|2024-08-02 13:52:40|||||||||5
1722606770000|2024-08-02 13:52:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|19
1722606780000|2024-08-02 13:53:00|19.23|19.07|19.23|19.07|19.23|19.07|19.18|19.02|27
1722606790000|2024-08-02 13:53:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|165
1722606800000|2024-08-02 13:53:20|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|51
1722606810000|2024-08-02 13:53:30|19.26|19.1|19.26|19.1|19.26|19.1|19.23|19.07|13
1722606820000|2024-08-02 13:53:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|13
1722606830000|2024-08-02 13:53:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|118
1722606840000|2024-08-02 13:54:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|9
1722606850000|2024-08-02 13:54:10|||||||||19
1722606860000|2024-08-02 13:54:20|19.27|19.11|19.28|19.12|19.28|19.12|19.23|19.07|78
1722606870000|2024-08-02 13:54:30|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|6
1722606880000|2024-08-02 13:54:40|||||||||4
1722606890000|2024-08-02 13:54:50|||||||||5
1722606900000|2024-08-02 13:55:00|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|47
1722606910000|2024-08-02 13:55:10|19.23|19.07|19.27|19.11|19.28|19.12|19.23|19.07|64
1722606920000|2024-08-02 13:55:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|7
1722606930000|2024-08-02 13:55:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1722606940000|2024-08-02 13:55:40|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|2
1722606950000|2024-08-02 13:55:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|111
1722606960000|2024-08-02 13:56:00|||||||||8
1722606970000|2024-08-02 13:56:10|19.38|19.22|19.38|19.22|19.41|19.25|19.36|19.2|106
1722606980000|2024-08-02 13:56:20|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|16
1722606990000|2024-08-02 13:56:30|19.39|19.23|19.41|19.25|19.41|19.25|19.37|19.21|31
1722607000000|2024-08-02 13:56:40|||||||||4
1722607010000|2024-08-02 13:56:50|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|93
1722607020000|2024-08-02 13:57:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|9
1722607030000|2024-08-02 13:57:10|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|24
1722607040000|2024-08-02 13:57:20|||||||||11
1722607050000|2024-08-02 13:57:30|||||||||3
1722607060000|2024-08-02 13:57:40|||||||||23
1722607070000|2024-08-02 13:57:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|32
1722607080000|2024-08-02 13:58:00|||||||||7
1722607090000|2024-08-02 13:58:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1722607100000|2024-08-02 13:58:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1722607110000|2024-08-02 13:58:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|13
1722607120000|2024-08-02 13:58:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|6
1722607130000|2024-08-02 13:58:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|12
1722607140000|2024-08-02 13:59:00|19.37|19.21|19.36|19.2|19.37|19.21|19.33|19.17|37
1722607150000|2024-08-02 13:59:10|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|85
1722607160000|2024-08-02 13:59:20|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|117
1722607170000|2024-08-02 13:59:30|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|2
1722607180000|2024-08-02 13:59:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|5
1722607190000|2024-08-02 13:59:50|||||||||12
1722607200000|2024-08-02 14:00:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|33
1722607210000|2024-08-02 14:00:10|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|25
1722607220000|2024-08-02 14:00:20|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|58
1722607230000|2024-08-02 14:00:30|||||||||8
1722607240000|2024-08-02 14:00:40|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|131
1722607250000|2024-08-02 14:00:50|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|16
1722607260000|2024-08-02 14:01:00|||||||||15
1722607270000|2024-08-02 14:01:10|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|73
1722607280000|2024-08-02 14:01:20|||||||||10
1722607290000|2024-08-02 14:01:30|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|90
1722607300000|2024-08-02 14:01:40|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|44
1722607310000|2024-08-02 14:01:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|132
1722607320000|2024-08-02 14:02:00|||||||||25
1722607330000|2024-08-02 14:02:10|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|105
1722607340000|2024-08-02 14:02:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1722607350000|2024-08-02 14:02:30|||||||||5
1722607360000|2024-08-02 14:02:40|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|182
1722607370000|2024-08-02 14:02:50|||||||||8
1722607380000|2024-08-02 14:03:00|||||||||20
1722607390000|2024-08-02 14:03:10|19.38|19.22|19.42|19.26|19.43|19.27|19.38|19.22|343
1722607400000|2024-08-02 14:03:20|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|21
1722607410000|2024-08-02 14:03:30|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|131
1722607420000|2024-08-02 14:03:40|19.47|19.31|19.48|19.32|19.51|19.35|19.47|19.31|125
1722607430000|2024-08-02 14:03:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|23
1722607440000|2024-08-02 14:04:00|19.52|19.36|19.52|19.36|19.56|19.4|19.52|19.36|53
1722607450000|2024-08-02 14:04:10|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|21
1722607460000|2024-08-02 14:04:20|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|7
1722607470000|2024-08-02 14:04:30|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|117
1722607480000|2024-08-02 14:04:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|114
1722607490000|2024-08-02 14:04:50|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|162
1722607500000|2024-08-02 14:05:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|116
1722607510000|2024-08-02 14:05:10|||||||||29
1722607520000|2024-08-02 14:05:20|||||||||51
1722607530000|2024-08-02 14:05:30|||||||||46
1722607540000|2024-08-02 14:05:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|113
1722607550000|2024-08-02 14:05:50|||||||||152
1722607560000|2024-08-02 14:06:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|72
1722607570000|2024-08-02 14:06:10|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|184
1722607580000|2024-08-02 14:06:20|||||||||18
1722607590000|2024-08-02 14:06:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|61
1722607600000|2024-08-02 14:06:40|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|303
1722607610000|2024-08-02 14:06:50|||||||||18
1722607620000|2024-08-02 14:07:00|19.78|19.62|19.81|19.65|19.81|19.65|19.76|19.6|156
1722607630000|2024-08-02 14:07:10|||||||||50
1722607640000|2024-08-02 14:07:20|||||||||8
1722607650000|2024-08-02 14:07:30|||||||||17
1722607660000|2024-08-02 14:07:40|||||||||120
1722607670000|2024-08-02 14:07:50|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|30
1722607680000|2024-08-02 14:08:00|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|143
1722607690000|2024-08-02 14:08:10|||||||||7
1722607700000|2024-08-02 14:08:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|192
1722607710000|2024-08-02 14:08:30|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|157
1722607720000|2024-08-02 14:08:40|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|51
1722607730000|2024-08-02 14:08:50|19.96|19.8|19.96|19.8|19.97|19.81|19.93|19.77|116
1722607740000|2024-08-02 14:09:00|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|255
1722607750000|2024-08-02 14:09:10|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|56
1722607760000|2024-08-02 14:09:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|33
1722607770000|2024-08-02 14:09:30|19.96|19.8|19.98|19.82|19.98|19.82|19.93|19.77|55
1722607780000|2024-08-02 14:09:40|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|95
1722607790000|2024-08-02 14:09:50|||||||||18
1722607800000|2024-08-02 14:10:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|350
1722607810000|2024-08-02 14:10:10|||||||||7
1722607820000|2024-08-02 14:10:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|50
1722607830000|2024-08-02 14:10:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|29
1722607840000|2024-08-02 14:10:40|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|126
1722607850000|2024-08-02 14:10:50|20.02|19.86|20.11|19.95|20.11|19.95|20.01|19.85|251
1722607860000|2024-08-02 14:11:00|20.07|19.91|20.06|19.9|20.11|19.95|20.06|19.9|72
1722607870000|2024-08-02 14:11:10|20.09|19.93|20.09|19.93|20.11|19.95|20.06|19.9|65
1722607880000|2024-08-02 14:11:20|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|29
1722607890000|2024-08-02 14:11:30|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|110
1722607900000|2024-08-02 14:11:40|||||||||27
1722607910000|2024-08-02 14:11:50|||||||||2
1722607920000|2024-08-02 14:12:00|||||||||68
1722607930000|2024-08-02 14:12:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|59
1722607940000|2024-08-02 14:12:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|141
1722607950000|2024-08-02 14:12:30|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|67
1722607960000|2024-08-02 14:12:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|94
1722607970000|2024-08-02 14:12:50|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|62
1722607980000|2024-08-02 14:13:00|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|346
1722607990000|2024-08-02 14:13:10|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|192
1722608000000|2024-08-02 14:13:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|15
1722608010000|2024-08-02 14:13:30|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|199
1722608020000|2024-08-02 14:13:40|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|170
1722608030000|2024-08-02 14:13:50|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|181
1722608040000|2024-08-02 14:14:00|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|121
1722608050000|2024-08-02 14:14:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|142
1722608060000|2024-08-02 14:14:20|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|18
1722608070000|2024-08-02 14:14:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|112
1722608080000|2024-08-02 14:14:40|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|213
1722608090000|2024-08-02 14:14:50|20.6|20.44|20.63|20.47|20.68|20.52|20.6|20.44|81
1722608100000|2024-08-02 14:15:00|20.68|20.52|20.5|20.34|20.68|20.52|20.5|20.34|315
1722608110000|2024-08-02 14:15:10|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|235
1722608120000|2024-08-02 14:15:20|20.53|20.37|20.4|20.24|20.53|20.37|20.4|20.24|238
1722608130000|2024-08-02 14:15:30|20.42|20.26|20.43|20.27|20.43|20.27|20.38|20.22|90
1722608140000|2024-08-02 14:15:40|20.45|20.29|20.63|20.47|20.63|20.47|20.45|20.29|568
1722608150000|2024-08-02 14:15:50|||||||||28
1722608160000|2024-08-02 14:16:00|20.65|20.49|20.7|20.54|20.75|20.59|20.65|20.49|228
1722608170000|2024-08-02 14:16:10|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|73
1722608180000|2024-08-02 14:16:20|20.75|20.59|20.65|20.49|20.8|20.64|20.65|20.49|416
1722608190000|2024-08-02 14:16:30|20.63|20.47|20.55|20.39|20.65|20.49|20.55|20.39|176
1722608200000|2024-08-02 14:16:40|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|71
1722608210000|2024-08-02 14:16:50|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|186
1722608220000|2024-08-02 14:17:00|20.5|20.34|20.5|20.34|20.53|20.37|20.48|20.32|29
1722608230000|2024-08-02 14:17:10|20.52|20.36|20.5|20.34|20.53|20.37|20.48|20.32|55
1722608240000|2024-08-02 14:17:20|20.49|20.33|20.45|20.29|20.53|20.37|20.45|20.29|28
1722608250000|2024-08-02 14:17:30|20.47|20.31|20.43|20.27|20.5|20.34|20.43|20.27|46
1722608260000|2024-08-02 14:17:40|20.48|20.32|20.41|20.25|20.48|20.32|20.41|20.25|66
1722608270000|2024-08-02 14:17:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|78
1722608280000|2024-08-02 14:18:00|20.45|20.29|20.5|20.34|20.5|20.34|20.45|20.29|236
1722608290000|2024-08-02 14:18:10|20.55|20.39|20.58|20.42|20.6|20.44|20.55|20.39|160
1722608300000|2024-08-02 14:18:20|20.55|20.39|20.5|20.34|20.59|20.43|20.5|20.34|107
1722608310000|2024-08-02 14:18:30|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|63
1722608320000|2024-08-02 14:18:40|20.5|20.34|20.5|20.34|20.55|20.39|20.5|20.34|109
1722608330000|2024-08-02 14:18:50|20.55|20.39|20.54|20.38|20.55|20.39|20.5|20.34|60
1722608340000|2024-08-02 14:19:00|20.55|20.39|20.6|20.44|20.63|20.47|20.55|20.39|99
1722608350000|2024-08-02 14:19:10|20.63|20.47|20.63|20.47|20.65|20.49|20.6|20.44|64
1722608360000|2024-08-02 14:19:20|20.64|20.48|20.65|20.49|20.65|20.49|20.6|20.44|22
1722608370000|2024-08-02 14:19:30|20.7|20.54|20.75|20.59|20.78|20.62|20.7|20.54|186
1722608380000|2024-08-02 14:19:40|20.74|20.58|20.73|20.57|20.78|20.62|20.73|20.57|114
1722608390000|2024-08-02 14:19:50|20.7|20.54|20.73|20.57|20.73|20.57|20.7|20.54|77
1722608400000|2024-08-02 14:20:00|20.75|20.59|20.7|20.54|20.77|20.61|20.65|20.49|141
1722608410000|2024-08-02 14:20:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|56
1722608420000|2024-08-02 14:20:20|20.75|20.59|20.88|20.72|20.88|20.72|20.75|20.59|121
1722608430000|2024-08-02 14:20:30|20.95|20.79|21.08|20.92|21.08|20.92|20.95|20.79|239
1722608440000|2024-08-02 14:20:40|21.05|20.89|21.08|20.92|21.08|20.92|21|20.84|70
1722608450000|2024-08-02 14:20:50|21.05|20.89|20.98|20.82|21.05|20.89|20.98|20.82|192
1722608460000|2024-08-02 14:21:00|20.95|20.79|21|20.84|21.04|20.88|20.95|20.79|177
1722608470000|2024-08-02 14:21:10|21.02|20.86|21.05|20.89|21.05|20.89|20.98|20.82|66
1722608480000|2024-08-02 14:21:20|21.1|20.94|21.18|21.02|21.23|21.07|21.1|20.94|122
1722608490000|2024-08-02 14:21:30|21.2|21.04|21.23|21.07|21.23|21.07|21.18|21.02|130
1722608500000|2024-08-02 14:21:40|21.18|21.02|21.18|21.02|21.18|21.02|21.13|20.97|171
1722608510000|2024-08-02 14:21:50|21.15|20.99|20.93|20.77|21.15|20.99|20.93|20.77|137
1722608520000|2024-08-02 14:22:00|20.98|20.82|20.83|20.67|20.98|20.82|20.8|20.64|217
1722608530000|2024-08-02 14:22:10|20.85|20.69|20.8|20.64|20.88|20.72|20.75|20.59|146
1722608540000|2024-08-02 14:22:20|20.78|20.62|20.78|20.62|20.8|20.64|20.68|20.52|195
1722608550000|2024-08-02 14:22:30|20.8|20.64|20.75|20.59|20.8|20.64|20.75|20.59|38
1722608560000|2024-08-02 14:22:40|20.78|20.62|20.85|20.69|20.85|20.69|20.78|20.62|53
1722608570000|2024-08-02 14:22:50|20.9|20.74|20.93|20.77|20.93|20.77|20.85|20.69|136
1722608580000|2024-08-02 14:23:00|20.9|20.74|20.9|20.74|20.9|20.74|20.88|20.72|64
1722608590000|2024-08-02 14:23:10|20.89|20.73|20.9|20.74|20.93|20.77|20.85|20.69|96
1722608600000|2024-08-02 14:23:20|20.88|20.72|20.85|20.69|20.9|20.74|20.85|20.69|174
1722608610000|2024-08-02 14:23:30|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|454
1722608620000|2024-08-02 14:23:40|20.8|20.64|20.88|20.72|20.88|20.72|20.8|20.64|187
1722608630000|2024-08-02 14:23:50|20.85|20.69|20.83|20.67|20.88|20.72|20.83|20.67|56
1722608640000|2024-08-02 14:24:00|20.87|20.71|20.9|20.74|20.9|20.74|20.85|20.69|264
1722608650000|2024-08-02 14:24:10|||||||||13
1722608660000|2024-08-02 14:24:20|20.88|20.72|20.87|20.71|20.88|20.72|20.85|20.69|23
1722608670000|2024-08-02 14:24:30|20.88|20.72|20.9|20.74|21|20.84|20.88|20.72|94
1722608680000|2024-08-02 14:24:40|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|12
1722608690000|2024-08-02 14:24:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|72
1722608700000|2024-08-02 14:25:00|20.94|20.78|21|20.84|21|20.84|20.93|20.77|155
1722608710000|2024-08-02 14:25:10|21.03|20.87|20.98|20.82|21.03|20.87|20.93|20.77|99
1722608720000|2024-08-02 14:25:20|20.95|20.79|20.9|20.74|20.95|20.79|20.88|20.72|103
1722608730000|2024-08-02 14:25:30|20.89|20.73|20.75|20.59|20.89|20.73|20.7|20.54|284
1722608740000|2024-08-02 14:25:40|20.73|20.57|20.63|20.47|20.75|20.59|20.63|20.47|95
1722608750000|2024-08-02 14:25:50|20.65|20.49|20.55|20.39|20.68|20.52|20.55|20.39|67
1722608760000|2024-08-02 14:26:00|20.6|20.44|20.55|20.39|20.6|20.44|20.5|20.34|246
1722608770000|2024-08-02 14:26:10|20.6|20.44|20.6|20.44|20.64|20.48|20.55|20.39|159
1722608780000|2024-08-02 14:26:20|20.63|20.47|20.6|20.44|20.65|20.49|20.6|20.44|56
1722608790000|2024-08-02 14:26:30|20.58|20.42|20.6|20.44|20.6|20.44|20.55|20.39|89
1722608800000|2024-08-02 14:26:40|20.63|20.47|20.6|20.44|20.68|20.52|20.6|20.44|115
1722608810000|2024-08-02 14:26:50|||||||||61
1722608820000|2024-08-02 14:27:00|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|45
1722608830000|2024-08-02 14:27:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|204
1722608840000|2024-08-02 14:27:20|20.55|20.39|20.43|20.27|20.55|20.39|20.42|20.26|136
1722608850000|2024-08-02 14:27:30|20.44|20.28|20.45|20.29|20.45|20.29|20.43|20.27|123
1722608860000|2024-08-02 14:27:40|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|134
1722608870000|2024-08-02 14:27:50|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|200
1722608880000|2024-08-02 14:28:00|20.53|20.37|20.55|20.39|20.55|20.39|20.5|20.34|73
1722608890000|2024-08-02 14:28:10|20.53|20.37|20.53|20.37|20.53|20.37|20.5|20.34|89
1722608900000|2024-08-02 14:28:20|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|72
1722608910000|2024-08-02 14:28:30|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|32
1722608920000|2024-08-02 14:28:40|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|66
1722608930000|2024-08-02 14:28:50|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|36
1722608940000|2024-08-02 14:29:00|20.54|20.38|20.58|20.42|20.6|20.44|20.54|20.38|117
1722608950000|2024-08-02 14:29:10|20.55|20.39|20.55|20.39|20.6|20.44|20.55|20.39|105
1722608960000|2024-08-02 14:29:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|66
1722608970000|2024-08-02 14:29:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|12
1722608980000|2024-08-02 14:29:40|20.58|20.42|20.6|20.44|20.65|20.49|20.58|20.42|167
1722608990000|2024-08-02 14:29:50|||||||||109
1722609000000|2024-08-02 14:30:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|219
1722609010000|2024-08-02 14:30:10|20.65|20.49|20.5|20.34|20.65|20.49|20.45|20.29|315
1722609020000|2024-08-02 14:30:20|20.48|20.32|20.5|20.34|20.55|20.39|20.48|20.32|123
1722609030000|2024-08-02 14:30:30|20.48|20.32|20.5|20.34|20.5|20.34|20.45|20.29|74
1722609040000|2024-08-02 14:30:40|20.48|20.32|20.33|20.17|20.48|20.32|20.33|20.17|105
1722609050000|2024-08-02 14:30:50|20.28|20.12|20.24|20.08|20.3|20.14|20.23|20.07|113
1722609060000|2024-08-02 14:31:00|20.25|20.09|20.3|20.14|20.33|20.17|20.25|20.09|224
1722609070000|2024-08-02 14:31:10|20.29|20.13|20.2|20.04|20.3|20.14|20.2|20.04|144
1722609080000|2024-08-02 14:31:20|20.23|20.07|20.38|20.22|20.38|20.22|20.2|20.04|73
1722609090000|2024-08-02 14:31:30|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|99
1722609100000|2024-08-02 14:31:40|20.4|20.24|20.43|20.27|20.45|20.29|20.4|20.24|137
1722609110000|2024-08-02 14:31:50|20.45|20.29|20.43|20.27|20.48|20.32|20.43|20.27|32
1722609120000|2024-08-02 14:32:00|20.45|20.29|20.5|20.34|20.5|20.34|20.43|20.27|82
1722609130000|2024-08-02 14:32:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|29
1722609140000|2024-08-02 14:32:20|20.53|20.37|20.55|20.39|20.6|20.44|20.5|20.34|118
1722609150000|2024-08-02 14:32:30|20.58|20.42|20.58|20.42|20.6|20.44|20.55|20.39|55
1722609160000|2024-08-02 14:32:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|54
1722609170000|2024-08-02 14:32:50|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|108
1722609180000|2024-08-02 14:33:00|20.58|20.42|20.68|20.52|20.73|20.57|20.55|20.39|158
1722609190000|2024-08-02 14:33:10|20.73|20.57|20.78|20.62|20.85|20.69|20.73|20.57|249
1722609200000|2024-08-02 14:33:20|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|108
1722609210000|2024-08-02 14:33:30|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|206
1722609220000|2024-08-02 14:33:40|20.74|20.58|20.83|20.67|20.85|20.69|20.73|20.57|203
1722609230000|2024-08-02 14:33:50|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|16
1722609240000|2024-08-02 14:34:00|20.93|20.77|20.95|20.79|20.95|20.79|20.92|20.76|53
1722609250000|2024-08-02 14:34:10|21|20.84|21|20.84|21.05|20.89|20.95|20.79|257
1722609260000|2024-08-02 14:34:20|20.99|20.83|20.93|20.77|21|20.84|20.93|20.77|60
1722609270000|2024-08-02 14:34:30|20.95|20.79|20.97|20.81|20.98|20.82|20.93|20.77|125
1722609280000|2024-08-02 14:34:40|20.95|20.79|20.93|20.77|20.98|20.82|20.88|20.72|96
1722609290000|2024-08-02 14:34:50|20.9|20.74|20.93|20.77|20.93|20.77|20.9|20.74|25
1722609300000|2024-08-02 14:35:00|20.98|20.82|21.05|20.89|21.05|20.89|20.98|20.82|41
1722609310000|2024-08-02 14:35:10|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|122
1722609320000|2024-08-02 14:35:20|21.08|20.92|21.2|21.04|21.2|21.04|21.08|20.92|51
1722609330000|2024-08-02 14:35:30|21.28|21.12|21.2|21.04|21.28|21.12|21.2|21.04|107
1722609340000|2024-08-02 14:35:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|39
1722609350000|2024-08-02 14:35:50|21.28|21.12|21.2|21.04|21.28|21.12|21.2|21.04|284
1722609360000|2024-08-02 14:36:00|21.23|21.07|21.33|21.17|21.33|21.17|21.23|21.07|132
1722609370000|2024-08-02 14:36:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|36
1722609380000|2024-08-02 14:36:20|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|11
1722609390000|2024-08-02 14:36:30|21.33|21.17|21.25|21.09|21.33|21.17|21.25|21.09|169
1722609400000|2024-08-02 14:36:40|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|63
1722609410000|2024-08-02 14:36:50|21.34|21.18|21.35|21.19|21.35|21.19|21.33|21.17|32
1722609420000|2024-08-02 14:37:00|21.4|21.24|21.43|21.27|21.43|21.27|21.35|21.19|66
1722609430000|2024-08-02 14:37:10|21.47|21.31|21.53|21.37|21.55|21.39|21.43|21.27|85
1722609440000|2024-08-02 14:37:20|21.55|21.39|21.52|21.36|21.55|21.39|21.5|21.34|41
1722609450000|2024-08-02 14:37:30|21.55|21.39|21.63|21.47|21.65|21.49|21.55|21.39|135
1722609460000|2024-08-02 14:37:40|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|287
1722609470000|2024-08-02 14:37:50|21.53|21.37|21.53|21.37|21.55|21.39|21.5|21.34|97
1722609480000|2024-08-02 14:38:00|21.55|21.39|21.45|21.29|21.55|21.39|21.45|21.29|168
1722609490000|2024-08-02 14:38:10|21.48|21.32|21.55|21.39|21.58|21.42|21.45|21.29|188
1722609500000|2024-08-02 14:38:20|21.53|21.37|21.63|21.47|21.63|21.47|21.53|21.37|186
1722609510000|2024-08-02 14:38:30|21.68|21.52|21.73|21.57|21.73|21.57|21.65|21.49|84
1722609520000|2024-08-02 14:38:40|21.75|21.59|21.75|21.59|21.8|21.64|21.73|21.57|296
1722609530000|2024-08-02 14:38:50|21.77|21.61|21.88|21.72|21.93|21.77|21.75|21.59|134
1722609540000|2024-08-02 14:39:00|21.87|21.71|21.89|21.73|21.93|21.77|21.87|21.71|310
1722609550000|2024-08-02 14:39:10|21.88|21.72|21.82|21.66|21.88|21.72|21.78|21.62|196
1722609560000|2024-08-02 14:39:20|21.8|21.64|21.83|21.67|21.88|21.72|21.8|21.64|56
1722609570000|2024-08-02 14:39:30|21.88|21.72|21.95|21.79|22.05|21.89|21.88|21.72|41
1722609580000|2024-08-02 14:39:40|21.97|21.81|22.03|21.87|22.03|21.87|21.95|21.79|50
1722609590000|2024-08-02 14:39:50|22.08|21.92|22.18|22.02|22.18|22.02|22.08|21.92|303
1722609600000|2024-08-02 14:40:00|22.23|22.07|21.98|21.82|22.23|22.07|21.98|21.82|173
1722609610000|2024-08-02 14:40:10|21.99|21.83|22|21.84|22.03|21.87|21.95|21.79|201
1722609620000|2024-08-02 14:40:20|21.99|21.83|21.83|21.67|22|21.84|21.83|21.67|218
1722609630000|2024-08-02 14:40:30|21.85|21.69|21.85|21.69|21.89|21.73|21.8|21.64|164
1722609640000|2024-08-02 14:40:40|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|76
1722609650000|2024-08-02 14:40:50|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|50
1722609660000|2024-08-02 14:41:00|21.75|21.59|21.65|21.49|21.78|21.62|21.65|21.49|155
1722609670000|2024-08-02 14:41:10|21.68|21.52|21.73|21.57|21.74|21.58|21.6|21.44|240
1722609680000|2024-08-02 14:41:20|21.77|21.61|21.95|21.79|21.95|21.79|21.77|21.61|156
1722609690000|2024-08-02 14:41:30|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|105
1722609700000|2024-08-02 14:41:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|21
1722609710000|2024-08-02 14:41:50|21.93|21.77|21.88|21.72|21.93|21.77|21.88|21.72|91
1722609720000|2024-08-02 14:42:00|21.93|21.77|21.85|21.69|21.93|21.77|21.85|21.69|49
1722609730000|2024-08-02 14:42:10|21.88|21.72|21.83|21.67|21.89|21.73|21.83|21.67|36
1722609740000|2024-08-02 14:42:20|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|73
1722609750000|2024-08-02 14:42:30|21.73|21.57|21.6|21.44|21.73|21.57|21.6|21.44|226
1722609760000|2024-08-02 14:42:40|21.62|21.46|21.58|21.42|21.65|21.49|21.58|21.42|98
1722609770000|2024-08-02 14:42:50|21.53|21.37|21.48|21.32|21.58|21.42|21.48|21.32|130
1722609780000|2024-08-02 14:43:00|21.53|21.37|21.58|21.42|21.58|21.42|21.48|21.32|279
1722609790000|2024-08-02 14:43:10|21.6|21.44|21.63|21.47|21.68|21.52|21.58|21.42|240
1722609800000|2024-08-02 14:43:20|||||||||30
1722609810000|2024-08-02 14:43:30|21.6|21.44|21.73|21.57|21.73|21.57|21.58|21.42|195
1722609820000|2024-08-02 14:43:40|21.7|21.54|21.73|21.57|21.77|21.61|21.68|21.52|119
1722609830000|2024-08-02 14:43:50|21.75|21.59|21.78|21.62|21.78|21.62|21.73|21.57|64
1722609840000|2024-08-02 14:44:00|21.77|21.61|21.73|21.57|21.82|21.66|21.73|21.57|51
1722609850000|2024-08-02 14:44:10|21.68|21.52|21.68|21.52|21.7|21.54|21.65|21.49|185
1722609860000|2024-08-02 14:44:20|21.67|21.51|21.68|21.52|21.7|21.54|21.65|21.49|71
1722609870000|2024-08-02 14:44:30|21.67|21.51|21.63|21.47|21.67|21.51|21.6|21.44|25
1722609880000|2024-08-02 14:44:40|21.65|21.49|21.7|21.54|21.7|21.54|21.63|21.47|122
1722609890000|2024-08-02 14:44:50|21.73|21.57|21.73|21.57|21.75|21.59|21.7|21.54|57
1722609900000|2024-08-02 14:45:00|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|158
1722609910000|2024-08-02 14:45:10|21.72|21.56|21.65|21.49|21.73|21.57|21.65|21.49|109
1722609920000|2024-08-02 14:45:20|21.67|21.51|21.5|21.34|21.67|21.51|21.43|21.27|164
1722609930000|2024-08-02 14:45:30|21.53|21.37|21.48|21.32|21.53|21.37|21.43|21.27|45
1722609940000|2024-08-02 14:45:40|21.44|21.28|21.48|21.32|21.5|21.34|21.35|21.19|197
1722609950000|2024-08-02 14:45:50|21.43|21.27|21.3|21.14|21.48|21.32|21.3|21.14|194
1722609960000|2024-08-02 14:46:00|21.33|21.17|21.23|21.07|21.38|21.22|21.23|21.07|187
1722609970000|2024-08-02 14:46:10|21.24|21.08|21.23|21.07|21.25|21.09|21.18|21.02|146
1722609980000|2024-08-02 14:46:20|21.22|21.06|21.23|21.07|21.28|21.12|21.18|21.02|139
1722609990000|2024-08-02 14:46:30|21.28|21.12|21.27|21.11|21.28|21.12|21.23|21.07|148
1722610000000|2024-08-02 14:46:40|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|87
1722610010000|2024-08-02 14:46:50|21.23|21.07|21.23|21.07|21.23|21.07|21.15|20.99|101
1722610020000|2024-08-02 14:47:00|21.25|21.09|21.24|21.08|21.33|21.17|21.24|21.08|88
1722610030000|2024-08-02 14:47:10|21.23|21.07|21.23|21.07|21.28|21.12|21.2|21.04|45
1722610040000|2024-08-02 14:47:20|21.25|21.09|21.23|21.07|21.28|21.12|21.2|21.04|23
1722610050000|2024-08-02 14:47:30|21.2|21.04|21.18|21.02|21.23|21.07|21.18|21.02|68
1722610060000|2024-08-02 14:47:40|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|2
1722610070000|2024-08-02 14:47:50|21.23|21.07|21.23|21.07|21.23|21.07|21.18|21.02|64
1722610080000|2024-08-02 14:48:00|21.28|21.12|21.33|21.17|21.35|21.19|21.28|21.12|71
1722610090000|2024-08-02 14:48:10|21.35|21.19|21.33|21.17|21.37|21.21|21.28|21.12|101
1722610100000|2024-08-02 14:48:20|21.35|21.19|21.33|21.17|21.38|21.22|21.28|21.12|205
1722610110000|2024-08-02 14:48:30|21.28|21.12|21.4|21.24|21.4|21.24|21.28|21.12|120
1722610120000|2024-08-02 14:48:40|21.42|21.26|21.45|21.29|21.45|21.29|21.4|21.24|27
1722610130000|2024-08-02 14:48:50|21.43|21.27|21.43|21.27|21.45|21.29|21.42|21.26|63
1722610140000|2024-08-02 14:49:00|21.45|21.29|21.45|21.29|21.5|21.34|21.43|21.27|82
1722610150000|2024-08-02 14:49:10|21.43|21.27|21.38|21.22|21.43|21.27|21.33|21.17|51
1722610160000|2024-08-02 14:49:20|21.37|21.21|21.24|21.08|21.38|21.22|21.23|21.07|48
1722610170000|2024-08-02 14:49:30|21.23|21.07|21.15|20.99|21.25|21.09|21.15|20.99|68
1722610180000|2024-08-02 14:49:40|21.13|20.97|20.98|20.82|21.13|20.97|20.98|20.82|79
1722610190000|2024-08-02 14:49:50|21|20.84|21.05|20.89|21.1|20.94|20.98|20.82|211
1722610200000|2024-08-02 14:50:00|21.08|20.92|21.05|20.89|21.1|20.94|21.03|20.87|166
1722610210000|2024-08-02 14:50:10|21.03|20.87|21.05|20.89|21.08|20.92|20.98|20.82|224
1722610220000|2024-08-02 14:50:20|21.07|20.91|20.94|20.78|21.08|20.92|20.94|20.78|98
1722610230000|2024-08-02 14:50:30|20.98|20.82|20.78|20.62|20.98|20.82|20.78|20.62|147
1722610240000|2024-08-02 14:50:40|20.8|20.64|20.78|20.62|20.85|20.69|20.78|20.62|185
1722610250000|2024-08-02 14:50:50|20.75|20.59|20.85|20.69|20.9|20.74|20.73|20.57|167
1722610260000|2024-08-02 14:51:00|20.88|20.72|20.98|20.82|21|20.84|20.88|20.72|130
1722610270000|2024-08-02 14:51:10|21|20.84|21.15|20.99|21.15|20.99|21|20.84|44
1722610280000|2024-08-02 14:51:20|21.2|21.04|21.24|21.08|21.27|21.11|21.13|20.97|293
1722610290000|2024-08-02 14:51:30|21.25|21.09|21.2|21.04|21.33|21.17|21.2|21.04|189
1722610300000|2024-08-02 14:51:40|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|3
1722610310000|2024-08-02 14:51:50|21.23|21.07|21.13|20.97|21.23|21.07|21.13|20.97|115
1722610320000|2024-08-02 14:52:00|21.15|20.99|21.13|20.97|21.18|21.02|21.13|20.97|70
1722610330000|2024-08-02 14:52:10|21.08|20.92|21.13|20.97|21.13|20.97|21.03|20.87|66
1722610340000|2024-08-02 14:52:20|21.18|21.02|21.2|21.04|21.23|21.07|21.18|21.02|60
1722610350000|2024-08-02 14:52:30|21.22|21.06|21.25|21.09|21.25|21.09|21.1|20.94|133
1722610360000|2024-08-02 14:52:40|21.23|21.07|21.23|21.07|21.25|21.09|21.2|21.04|44
1722610370000|2024-08-02 14:52:50|21.2|21.04|21.17|21.01|21.2|21.04|21.14|20.98|94
1722610380000|2024-08-02 14:53:00|21.18|21.02|21.1|20.94|21.18|21.02|21.05|20.89|61
1722610390000|2024-08-02 14:53:10|21.13|20.97|21.13|20.97|21.18|21.02|21.05|20.89|98
1722610400000|2024-08-02 14:53:20|21.1|20.94|21.2|21.04|21.23|21.07|21.1|20.94|165
1722610410000|2024-08-02 14:53:30|21.22|21.06|21.19|21.03|21.23|21.07|21.18|21.02|22
1722610420000|2024-08-02 14:53:40|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|59
1722610430000|2024-08-02 14:53:50|21.2|21.04|21.3|21.14|21.3|21.14|21.18|21.02|147
1722610440000|2024-08-02 14:54:00|21.35|21.19|21.28|21.12|21.35|21.19|21.23|21.07|158
1722610450000|2024-08-02 14:54:10|21.23|21.07|21.05|20.89|21.23|21.07|21.05|20.89|99
1722610460000|2024-08-02 14:54:20|21.08|20.92|21.25|21.09|21.3|21.14|21.08|20.92|179
1722610470000|2024-08-02 14:54:30|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|36
1722610480000|2024-08-02 14:54:40|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|68
1722610490000|2024-08-02 14:54:50|21.22|21.06|21.2|21.04|21.23|21.07|21.15|20.99|62
1722610500000|2024-08-02 14:55:00|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|48
1722610510000|2024-08-02 14:55:10|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|65
1722610520000|2024-08-02 14:55:20|21.2|21.04|21.38|21.22|21.38|21.22|21.2|21.04|287
1722610530000|2024-08-02 14:55:30|21.33|21.17|21.48|21.32|21.53|21.37|21.33|21.17|136
1722610540000|2024-08-02 14:55:40|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|36
1722610550000|2024-08-02 14:55:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|91
1722610560000|2024-08-02 14:56:00|21.53|21.37|21.48|21.32|21.53|21.37|21.43|21.27|196
1722610570000|2024-08-02 14:56:10|21.43|21.27|21.58|21.42|21.58|21.42|21.43|21.27|89
1722610580000|2024-08-02 14:56:20|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|82
1722610590000|2024-08-02 14:56:30|21.68|21.52|21.6|21.44|21.7|21.54|21.58|21.42|120
1722610600000|2024-08-02 14:56:40|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|21
1722610610000|2024-08-02 14:56:50|21.6|21.44|21.55|21.39|21.6|21.44|21.5|21.34|40
1722610620000|2024-08-02 14:57:00|21.6|21.44|21.53|21.37|21.6|21.44|21.53|21.37|99
1722610630000|2024-08-02 14:57:10|21.5|21.34|21.5|21.34|21.53|21.37|21.5|21.34|19
1722610640000|2024-08-02 14:57:20|21.55|21.39|21.55|21.39|21.55|21.39|21.5|21.34|70
1722610650000|2024-08-02 14:57:30|21.6|21.44|21.6|21.44|21.63|21.47|21.55|21.39|92
1722610660000|2024-08-02 14:57:40|21.62|21.46|21.68|21.52|21.7|21.54|21.62|21.46|36
1722610670000|2024-08-02 14:57:50|21.73|21.57|21.8|21.64|21.83|21.67|21.7|21.54|285
1722610680000|2024-08-02 14:58:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|43
1722610690000|2024-08-02 14:58:10|21.88|21.72|21.8|21.64|21.88|21.72|21.8|21.64|159
1722610700000|2024-08-02 14:58:20|21.85|21.69|21.68|21.52|21.85|21.69|21.68|21.52|57
1722610710000|2024-08-02 14:58:30|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|65
1722610720000|2024-08-02 14:58:40|21.67|21.51|21.75|21.59|21.8|21.64|21.63|21.47|87
1722610730000|2024-08-02 14:58:50|21.83|21.67|21.8|21.64|21.83|21.67|21.75|21.59|108
1722610740000|2024-08-02 14:59:00|21.78|21.62|21.8|21.64|21.83|21.67|21.7|21.54|143
1722610750000|2024-08-02 14:59:10|21.83|21.67|21.8|21.64|21.85|21.69|21.8|21.64|34
1722610760000|2024-08-02 14:59:20|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|55
1722610770000|2024-08-02 14:59:30|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|41
1722610780000|2024-08-02 14:59:40|21.7|21.54|21.73|21.57|21.77|21.61|21.7|21.54|91
1722610790000|2024-08-02 14:59:50|21.74|21.58|21.75|21.59|21.78|21.62|21.73|21.57|44
1722610800000|2024-08-02 15:00:00|21.77|21.61|21.85|21.69|21.88|21.72|21.77|21.61|124
1722610810000|2024-08-02 15:00:10|21.9|21.74|21.75|21.59|21.9|21.74|21.75|21.59|61
1722610820000|2024-08-02 15:00:20|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|55
1722610830000|2024-08-02 15:00:30|21.88|21.72|21.89|21.73|21.93|21.77|21.85|21.69|142
1722610840000|2024-08-02 15:00:40|21.88|21.72|21.88|21.72|21.88|21.72|21.85|21.69|40
1722610850000|2024-08-02 15:00:50|21.9|21.74|22|21.84|22|21.84|21.9|21.74|110
1722610860000|2024-08-02 15:01:00|21.98|21.82|21.83|21.67|21.98|21.82|21.78|21.62|138
1722610870000|2024-08-02 15:01:10|21.78|21.62|21.6|21.44|21.78|21.62|21.6|21.44|153
1722610880000|2024-08-02 15:01:20|21.55|21.39|21.6|21.44|21.6|21.44|21.48|21.32|80
1722610890000|2024-08-02 15:01:30|21.63|21.47|21.65|21.49|21.65|21.49|21.6|21.44|69
1722610900000|2024-08-02 15:01:40|21.68|21.52|21.73|21.57|21.74|21.58|21.68|21.52|69
1722610910000|2024-08-02 15:01:50|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|50
1722610920000|2024-08-02 15:02:00|21.78|21.62|21.78|21.62|21.81|21.65|21.78|21.62|46
1722610930000|2024-08-02 15:02:10|21.76|21.6|21.9|21.74|21.93|21.77|21.76|21.6|102
1722610940000|2024-08-02 15:02:20|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|81
1722610950000|2024-08-02 15:02:30|||||||||44
1722610960000|2024-08-02 15:02:40|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|46
1722610970000|2024-08-02 15:02:50|21.86|21.7|21.95|21.79|21.95|21.79|21.85|21.69|68
1722610980000|2024-08-02 15:03:00|21.93|21.77|21.95|21.79|21.98|21.82|21.93|21.77|46
1722610990000|2024-08-02 15:03:10|21.98|21.82|21.85|21.69|21.98|21.82|21.85|21.69|195
1722611000000|2024-08-02 15:03:20|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|32
1722611010000|2024-08-02 15:03:30|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|34
1722611020000|2024-08-02 15:03:40|21.83|21.67|21.93|21.77|21.93|21.77|21.83|21.67|20
1722611030000|2024-08-02 15:03:50|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|1234
1722611040000|2024-08-02 15:04:00|21.85|21.69|22|21.84|22|21.84|21.85|21.69|174
1722611050000|2024-08-02 15:04:10|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|65
1722611060000|2024-08-02 15:04:20|22|21.84|22.05|21.89|22.05|21.89|21.98|21.82|73
1722611070000|2024-08-02 15:04:30|22.08|21.92|22.1|21.94|22.1|21.94|22.08|21.92|115
1722611080000|2024-08-02 15:04:40|22.09|21.93|22.06|21.9|22.1|21.94|22.05|21.89|88
1722611090000|2024-08-02 15:04:50|22.08|21.92|22.06|21.9|22.08|21.92|22.05|21.89|68
1722611100000|2024-08-02 15:05:00|22.05|21.89|22.05|21.89|22.05|21.89|22.03|21.87|67
1722611110000|2024-08-02 15:05:10|22|21.84|22|21.84|22.05|21.89|22|21.84|117
1722611120000|2024-08-02 15:05:20|22.05|21.89|22|21.84|22.05|21.89|22|21.84|54
1722611130000|2024-08-02 15:05:30|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|52
1722611140000|2024-08-02 15:05:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|28
1722611150000|2024-08-02 15:05:50|22.08|21.92|22.16|22|22.16|22|22.06|21.9|84
1722611160000|2024-08-02 15:06:00|22.15|21.99|22.24|22.08|22.24|22.08|22.15|21.99|124
1722611170000|2024-08-02 15:06:10|22.25|22.09|22.1|21.94|22.25|22.09|22.1|21.94|98
1722611180000|2024-08-02 15:06:20|22.08|21.92|22.11|21.95|22.11|21.95|22.05|21.89|193
1722611190000|2024-08-02 15:06:30|22.1|21.94|22.2|22.04|22.2|22.04|22.1|21.94|67
1722611200000|2024-08-02 15:06:40|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|28
1722611210000|2024-08-02 15:06:50|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|40
1722611220000|2024-08-02 15:07:00|22.26|22.1|22.3|22.14|22.35|22.19|22.26|22.1|88
1722611230000|2024-08-02 15:07:10|22.35|22.19|22.35|22.19|22.38|22.22|22.35|22.19|101
1722611240000|2024-08-02 15:07:20|22.33|22.17|22.26|22.1|22.33|22.17|22.26|22.1|109
1722611250000|2024-08-02 15:07:30|22.28|22.12|22.35|22.19|22.38|22.22|22.28|22.12|141
1722611260000|2024-08-02 15:07:40|22.3|22.14|22.25|22.09|22.3|22.14|22.2|22.04|137
1722611270000|2024-08-02 15:07:50|22.26|22.1|22.3|22.14|22.3|22.14|22.21|22.05|113
1722611280000|2024-08-02 15:08:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|74
1722611290000|2024-08-02 15:08:10|22.3|22.14|22.3|22.14|22.31|22.15|22.3|22.14|40
1722611300000|2024-08-02 15:08:20|22.31|22.15|22.33|22.17|22.33|22.17|22.3|22.14|43
1722611310000|2024-08-02 15:08:30|22.35|22.19|22.3|22.14|22.35|22.19|22.3|22.14|159
1722611320000|2024-08-02 15:08:40|22.33|22.17|22.43|22.27|22.43|22.27|22.33|22.17|86
1722611330000|2024-08-02 15:08:50|22.45|22.29|22.53|22.37|22.55|22.39|22.45|22.29|130
1722611340000|2024-08-02 15:09:00|22.5|22.34|22.5|22.34|22.5|22.34|22.48|22.32|93
1722611350000|2024-08-02 15:09:10|22.48|22.32|22.53|22.37|22.53|22.37|22.48|22.32|160
1722611360000|2024-08-02 15:09:20|22.55|22.39|22.63|22.47|22.63|22.47|22.55|22.39|151
1722611370000|2024-08-02 15:09:30|22.6|22.44|22.5|22.34|22.6|22.44|22.5|22.34|98
1722611380000|2024-08-02 15:09:40|22.55|22.39|22.48|22.32|22.55|22.39|22.48|22.32|42
1722611390000|2024-08-02 15:09:50|22.53|22.37|22.58|22.42|22.58|22.42|22.51|22.35|141
1722611400000|2024-08-02 15:10:00|22.55|22.39|22.55|22.39|22.58|22.42|22.53|22.37|85
1722611410000|2024-08-02 15:10:10|22.53|22.37|22.5|22.34|22.53|22.37|22.5|22.34|16
1722611420000|2024-08-02 15:10:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|17
1722611430000|2024-08-02 15:10:30|22.38|22.22|22.23|22.07|22.38|22.22|22.23|22.07|256
1722611440000|2024-08-02 15:10:40|22.18|22.02|22.1|21.94|22.18|22.02|22.1|21.94|85
1722611450000|2024-08-02 15:10:50|22.05|21.89|21.95|21.79|22.05|21.89|21.93|21.77|134
1722611460000|2024-08-02 15:11:00|21.9|21.74|21.78|21.62|22|21.84|21.78|21.62|213
1722611470000|2024-08-02 15:11:10|21.79|21.63|21.78|21.62|21.83|21.67|21.78|21.62|247
1722611480000|2024-08-02 15:11:20|21.73|21.57|21.73|21.57|21.83|21.67|21.73|21.57|93
1722611490000|2024-08-02 15:11:30|21.75|21.59|21.7|21.54|21.9|21.74|21.7|21.54|243
1722611500000|2024-08-02 15:11:40|21.58|21.42|21.5|21.34|21.68|21.52|21.5|21.34|216
1722611510000|2024-08-02 15:11:50|21.51|21.35|21.8|21.64|21.8|21.64|21.5|21.34|150
1722611520000|2024-08-02 15:12:00|21.83|21.67|21.98|21.82|21.98|21.82|21.83|21.67|171
1722611530000|2024-08-02 15:12:10|21.93|21.77|21.94|21.78|21.98|21.82|21.88|21.72|95
1722611540000|2024-08-02 15:12:20|21.93|21.77|21.73|21.57|21.93|21.77|21.73|21.57|79
1722611550000|2024-08-02 15:12:30|21.74|21.58|21.73|21.57|21.74|21.58|21.63|21.47|151
1722611560000|2024-08-02 15:12:40|21.78|21.62|21.73|21.57|21.81|21.65|21.73|21.57|175
1722611570000|2024-08-02 15:12:50|21.78|21.62|21.73|21.57|21.78|21.62|21.68|21.52|123
1722611580000|2024-08-02 15:13:00|21.68|21.52|21.74|21.58|21.78|21.62|21.68|21.52|159
1722611590000|2024-08-02 15:13:10|21.76|21.6|21.73|21.57|21.78|21.62|21.73|21.57|152
1722611600000|2024-08-02 15:13:20|21.74|21.58|21.85|21.69|21.85|21.69|21.73|21.57|267
1722611610000|2024-08-02 15:13:30|21.9|21.74|22.03|21.87|22.08|21.92|21.9|21.74|164
1722611620000|2024-08-02 15:13:40|21.98|21.82|22.05|21.89|22.05|21.89|21.98|21.82|113
1722611630000|2024-08-02 15:13:50|22.03|21.87|21.98|21.82|22.05|21.89|21.98|21.82|184
1722611640000|2024-08-02 15:14:00|21.95|21.79|21.85|21.69|21.95|21.79|21.78|21.62|245
1722611650000|2024-08-02 15:14:10|21.88|21.72|21.8|21.64|21.9|21.74|21.75|21.59|148
1722611660000|2024-08-02 15:14:20|21.88|21.72|21.9|21.74|21.91|21.75|21.85|21.69|23
1722611670000|2024-08-02 15:14:30|21.95|21.79|21.9|21.74|21.95|21.79|21.85|21.69|75
1722611680000|2024-08-02 15:14:40|21.91|21.75|21.94|21.78|21.95|21.79|21.9|21.74|80
1722611690000|2024-08-02 15:14:50|21.95|21.79|21.93|21.77|21.95|21.79|21.9|21.74|50
1722611700000|2024-08-02 15:15:00|21.95|21.79|21.9|21.74|21.95|21.79|21.85|21.69|98
1722611710000|2024-08-02 15:15:10|21.85|21.69|21.98|21.82|21.98|21.82|21.85|21.69|84
1722611720000|2024-08-02 15:15:20|21.94|21.78|21.95|21.79|21.98|21.82|21.9|21.74|105
1722611730000|2024-08-02 15:15:30|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|47
1722611740000|2024-08-02 15:15:40|21.94|21.78|21.93|21.77|21.98|21.82|21.93|21.77|86
1722611750000|2024-08-02 15:15:50|21.94|21.78|21.93|21.77|21.94|21.78|21.88|21.72|85
1722611760000|2024-08-02 15:16:00|21.88|21.72|22.01|21.85|22.03|21.87|21.88|21.72|218
1722611770000|2024-08-02 15:16:10|22.03|21.87|22.03|21.87|22.13|21.97|22.03|21.87|77
1722611780000|2024-08-02 15:16:20|22.05|21.89|22|21.84|22.05|21.89|21.95|21.79|35
1722611790000|2024-08-02 15:16:30|21.95|21.79|22|21.84|22|21.84|21.95|21.79|50
1722611800000|2024-08-02 15:16:40|22.05|21.89|22|21.84|22.05|21.89|22|21.84|31
1722611810000|2024-08-02 15:16:50|21.95|21.79|21.95|21.79|21.95|21.79|21.88|21.72|207
1722611820000|2024-08-02 15:17:00|22|21.84|21.98|21.82|22|21.84|21.9|21.74|103
1722611830000|2024-08-02 15:17:10|22|21.84|22|21.84|22.03|21.87|21.95|21.79|49
1722611840000|2024-08-02 15:17:20|21.98|21.82|21.95|21.79|21.98|21.82|21.9|21.74|62
1722611850000|2024-08-02 15:17:30|21.98|21.82|21.85|21.69|21.98|21.82|21.85|21.69|88
1722611860000|2024-08-02 15:17:40|21.84|21.68|21.78|21.62|21.84|21.68|21.73|21.57|75
1722611870000|2024-08-02 15:17:50|21.73|21.57|21.78|21.62|21.78|21.62|21.66|21.5|70
1722611880000|2024-08-02 15:18:00|21.79|21.63|21.78|21.62|21.86|21.7|21.78|21.62|42
1722611890000|2024-08-02 15:18:10|21.8|21.64|21.89|21.73|21.89|21.73|21.78|21.62|27
1722611900000|2024-08-02 15:18:20|21.9|21.74|21.9|21.74|22|21.84|21.88|21.72|114
1722611910000|2024-08-02 15:18:30|21.91|21.75|21.85|21.69|21.95|21.79|21.85|21.69|60
1722611920000|2024-08-02 15:18:40|21.9|21.74|21.9|21.74|21.9|21.74|21.85|21.69|39
1722611930000|2024-08-02 15:18:50|21.95|21.79|22|21.84|22|21.84|21.95|21.79|87
1722611940000|2024-08-02 15:19:00|22.03|21.87|22.08|21.92|22.13|21.97|22.03|21.87|65
1722611950000|2024-08-02 15:19:10|22.05|21.89|21.98|21.82|22.05|21.89|21.95|21.79|101
1722611960000|2024-08-02 15:19:20|21.93|21.77|22|21.84|22|21.84|21.88|21.72|92
1722611970000|2024-08-02 15:19:30|21.95|21.79|21.98|21.82|22|21.84|21.93|21.77|134
1722611980000|2024-08-02 15:19:40|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|57
1722611990000|2024-08-02 15:19:50|21.85|21.69|21.95|21.79|21.95|21.79|21.85|21.69|132
1722612000000|2024-08-02 15:20:00|22|21.84|22.05|21.89|22.05|21.89|21.98|21.82|46
1722612010000|2024-08-02 15:20:10|21.95|21.79|21.98|21.82|22|21.84|21.95|21.79|61
1722612020000|2024-08-02 15:20:20|21.99|21.83|22.16|22|22.16|22|21.99|21.83|170
1722612030000|2024-08-02 15:20:30|22.15|21.99|22.19|22.03|22.2|22.04|22.15|21.99|38
1722612040000|2024-08-02 15:20:40|22.18|22.02|22.18|22.02|22.23|22.07|22.13|21.97|22
1722612050000|2024-08-02 15:20:50|22.23|22.07|22.23|22.07|22.25|22.09|22.2|22.04|114
1722612060000|2024-08-02 15:21:00|22.2|22.04|22.15|21.99|22.2|22.04|22.11|21.95|193
1722612070000|2024-08-02 15:21:10|22.13|21.97|22.11|21.95|22.13|21.97|22.08|21.92|68
1722612080000|2024-08-02 15:21:20|22.13|21.97|22.2|22.04|22.2|22.04|22.1|21.94|133
1722612090000|2024-08-02 15:21:30|22.23|22.07|22.33|22.17|22.33|22.17|22.23|22.07|77
1722612100000|2024-08-02 15:21:40|22.3|22.14|22.28|22.12|22.3|22.14|22.25|22.09|55
1722612110000|2024-08-02 15:21:50|22.25|22.09|22.29|22.13|22.3|22.14|22.25|22.09|57
1722612120000|2024-08-02 15:22:00|22.33|22.17|22.43|22.27|22.43|22.27|22.29|22.13|75
1722612130000|2024-08-02 15:22:10|22.45|22.29|22.43|22.27|22.46|22.3|22.43|22.27|52
1722612140000|2024-08-02 15:22:20|22.34|22.18|22.29|22.13|22.38|22.22|22.25|22.09|51
1722612150000|2024-08-02 15:22:30|22.3|22.14|22.24|22.08|22.3|22.14|22.23|22.07|26
1722612160000|2024-08-02 15:22:40|22.23|22.07|22.33|22.17|22.33|22.17|22.23|22.07|61
1722612170000|2024-08-02 15:22:50|22.3|22.14|22.28|22.12|22.33|22.17|22.28|22.12|86
1722612180000|2024-08-02 15:23:00|22.29|22.13|22.33|22.17|22.33|22.17|22.25|22.09|68
1722612190000|2024-08-02 15:23:10|22.28|22.12|22.18|22.02|22.28|22.12|22.18|22.02|76
1722612200000|2024-08-02 15:23:20|22.2|22.04|22.23|22.07|22.23|22.07|22.18|22.02|61
1722612210000|2024-08-02 15:23:30|22.2|22.04|22.08|21.92|22.2|22.04|22.06|21.9|185
1722612220000|2024-08-02 15:23:40|22.05|21.89|22|21.84|22.1|21.94|22|21.84|47
1722612230000|2024-08-02 15:23:50|21.96|21.8|22.14|21.98|22.14|21.98|21.93|21.77|371
1722612240000|2024-08-02 15:24:00|22.15|21.99|22.05|21.89|22.15|21.99|22.03|21.87|72
1722612250000|2024-08-02 15:24:10|22.08|21.92|21.98|21.82|22.1|21.94|21.95|21.79|207
1722612260000|2024-08-02 15:24:20|21.99|21.83|22.03|21.87|22.05|21.89|21.99|21.83|101
1722612270000|2024-08-02 15:24:30|22.05|21.89|22.18|22.02|22.23|22.07|22.05|21.89|91
1722612280000|2024-08-02 15:24:40|22.15|21.99|22.08|21.92|22.15|21.99|22.08|21.92|98
1722612290000|2024-08-02 15:24:50|22.1|21.94|22.1|21.94|22.15|21.99|22.05|21.89|127
1722612300000|2024-08-02 15:25:00|22.15|21.99|22.13|21.97|22.15|21.99|22.1|21.94|150
1722612310000|2024-08-02 15:25:10|22.08|21.92|22.1|21.94|22.13|21.97|22.08|21.92|54
1722612320000|2024-08-02 15:25:20|22.08|21.92|22.08|21.92|22.09|21.93|21.98|21.82|62
1722612330000|2024-08-02 15:25:30|22.09|21.93|22.1|21.94|22.1|21.94|22.06|21.9|39
1722612340000|2024-08-02 15:25:40|22.15|21.99|22.11|21.95|22.15|21.99|22.1|21.94|49
1722612350000|2024-08-02 15:25:50|22.13|21.97|22.15|21.99|22.15|21.99|22.08|21.92|162
1722612360000|2024-08-02 15:26:00|22.16|22|22.05|21.89|22.19|22.03|22.03|21.87|114
1722612370000|2024-08-02 15:26:10|22.03|21.87|22.03|21.87|22.08|21.92|22|21.84|118
1722612380000|2024-08-02 15:26:20|22.08|21.92|22.13|21.97|22.13|21.97|22.06|21.9|65
1722612390000|2024-08-02 15:26:30|22.15|21.99|22.23|22.07|22.24|22.08|22.13|21.97|188
1722612400000|2024-08-02 15:26:40|22.2|22.04|22.2|22.04|22.2|22.04|22.15|21.99|136
1722612410000|2024-08-02 15:26:50|22.23|22.07|22.23|22.07|22.25|22.09|22.18|22.02|32
1722612420000|2024-08-02 15:27:00|22.24|22.08|22.25|22.09|22.28|22.12|22.24|22.08|73
1722612430000|2024-08-02 15:27:10|22.28|22.12|22.33|22.17|22.4|22.24|22.28|22.12|213
1722612440000|2024-08-02 15:27:20|22.35|22.19|22.3|22.14|22.38|22.22|22.3|22.14|34
1722612450000|2024-08-02 15:27:30|||||||||14
1722612460000|2024-08-02 15:27:40|22.33|22.17|22.2|22.04|22.34|22.18|22.2|22.04|108
1722612470000|2024-08-02 15:27:50|22.25|22.09|22.33|22.17|22.33|22.17|22.25|22.09|118
1722612480000|2024-08-02 15:28:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|39
1722612490000|2024-08-02 15:28:10|22.3|22.14|22.28|22.12|22.33|22.17|22.26|22.1|43
1722612500000|2024-08-02 15:28:20|22.26|22.1|22.25|22.09|22.26|22.1|22.18|22.02|168
1722612510000|2024-08-02 15:28:30|22.23|22.07|22.08|21.92|22.23|22.07|22.08|21.92|110
1722612520000|2024-08-02 15:28:40|21.98|21.82|21.85|21.69|21.98|21.82|21.85|21.69|81
1722612530000|2024-08-02 15:28:50|21.89|21.73|22.01|21.85|22.05|21.89|21.85|21.69|172
1722612540000|2024-08-02 15:29:00|22.03|21.87|22.05|21.89|22.05|21.89|22.01|21.85|18
1722612550000|2024-08-02 15:29:10|22.08|21.92|22.05|21.89|22.09|21.93|22|21.84|96
1722612560000|2024-08-02 15:29:20|22.08|21.92|22.11|21.95|22.15|21.99|22.08|21.92|52
1722612570000|2024-08-02 15:29:30|22.13|21.97|22.11|21.95|22.13|21.97|22.03|21.87|50
1722612580000|2024-08-02 15:29:40|22.13|21.97|22.08|21.92|22.13|21.97|22.08|21.92|44
1722612590000|2024-08-02 15:29:50|22.04|21.88|22.08|21.92|22.08|21.92|22.03|21.87|86
1722612600000|2024-08-02 15:30:00|22.09|21.93|22.1|21.94|22.1|21.94|22.03|21.87|128
1722612610000|2024-08-02 15:30:10|22.08|21.92|22.1|21.94|22.1|21.94|22.05|21.89|47
1722612620000|2024-08-02 15:30:20|22.13|21.97|22.13|21.97|22.15|21.99|22.1|21.94|129
1722612630000|2024-08-02 15:30:30|22.1|21.94|21.99|21.83|22.1|21.94|21.99|21.83|105
1722612640000|2024-08-02 15:30:40|22|21.84|21.99|21.83|22|21.84|21.9|21.74|108
1722612650000|2024-08-02 15:30:50|22|21.84|22|21.84|22|21.84|21.95|21.79|51
1722612660000|2024-08-02 15:31:00|22.01|21.85|22.05|21.89|22.1|21.94|22|21.84|46
1722612670000|2024-08-02 15:31:10|22.09|21.93|22.1|21.94|22.1|21.94|22.05|21.89|35
1722612680000|2024-08-02 15:31:20|22.15|21.99|22.04|21.88|22.15|21.99|22.03|21.87|28
1722612690000|2024-08-02 15:31:30|22.05|21.89|22.03|21.87|22.05|21.89|21.95|21.79|161
1722612700000|2024-08-02 15:31:40|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|44
1722612710000|2024-08-02 15:31:50|21.96|21.8|22.03|21.87|22.03|21.87|21.95|21.79|87
1722612720000|2024-08-02 15:32:00|22.05|21.89|21.98|21.82|22.08|21.92|21.96|21.8|163
1722612730000|2024-08-02 15:32:10|22.01|21.85|21.98|21.82|22.03|21.87|21.98|21.82|22
1722612740000|2024-08-02 15:32:20|21.95|21.79|21.98|21.82|22.01|21.85|21.93|21.77|114
1722612750000|2024-08-02 15:32:30|22|21.84|22|21.84|22.03|21.87|21.98|21.82|27
1722612760000|2024-08-02 15:32:40|21.98|21.82|21.93|21.77|22|21.84|21.93|21.77|56
1722612770000|2024-08-02 15:32:50|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|73
1722612780000|2024-08-02 15:33:00|22|21.84|21.94|21.78|22.01|21.85|21.93|21.77|34
1722612790000|2024-08-02 15:33:10|21.95|21.79|21.93|21.77|22.01|21.85|21.93|21.77|63
1722612800000|2024-08-02 15:33:20|21.78|21.62|21.75|21.59|21.8|21.64|21.69|21.53|119
1722612810000|2024-08-02 15:33:30|21.76|21.6|21.73|21.57|21.79|21.63|21.68|21.52|73
1722612820000|2024-08-02 15:33:40|21.75|21.59|21.63|21.47|21.75|21.59|21.55|21.39|168
1722612830000|2024-08-02 15:33:50|21.64|21.48|21.81|21.65|21.81|21.65|21.64|21.48|81
1722612840000|2024-08-02 15:34:00|21.85|21.69|21.9|21.74|21.9|21.74|21.81|21.65|69
1722612850000|2024-08-02 15:34:10|21.88|21.72|21.85|21.69|21.88|21.72|21.79|21.63|55
1722612860000|2024-08-02 15:34:20|21.8|21.64|21.73|21.57|21.85|21.69|21.73|21.57|102
1722612870000|2024-08-02 15:34:30|21.75|21.59|21.8|21.64|21.8|21.64|21.68|21.52|64
1722612880000|2024-08-02 15:34:40|21.79|21.63|21.78|21.62|21.8|21.64|21.78|21.62|64
1722612890000|2024-08-02 15:34:50|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|61
1722612900000|2024-08-02 15:35:00|21.8|21.64|21.85|21.69|21.9|21.74|21.8|21.64|96
1722612910000|2024-08-02 15:35:10|21.83|21.67|21.74|21.58|21.83|21.67|21.73|21.57|86
1722612920000|2024-08-02 15:35:20|21.73|21.57|21.68|21.52|21.74|21.58|21.66|21.5|31
1722612930000|2024-08-02 15:35:30|21.69|21.53|21.7|21.54|21.73|21.57|21.68|21.52|53
1722612940000|2024-08-02 15:35:40|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|48
1722612950000|2024-08-02 15:35:50|21.71|21.55|21.65|21.49|21.73|21.57|21.65|21.49|150
1722612960000|2024-08-02 15:36:00|21.6|21.44|21.58|21.42|21.63|21.47|21.58|21.42|108
1722612970000|2024-08-02 15:36:10|21.59|21.43|21.49|21.33|21.6|21.44|21.48|21.32|112
1722612980000|2024-08-02 15:36:20|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|119
1722612990000|2024-08-02 15:36:30|21.46|21.3|21.53|21.37|21.55|21.39|21.45|21.29|88
1722613000000|2024-08-02 15:36:40|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|88
1722613010000|2024-08-02 15:36:50|21.4|21.24|21.48|21.32|21.48|21.32|21.38|21.22|202
1722613020000|2024-08-02 15:37:00|21.45|21.29|21.45|21.29|21.45|21.29|21.4|21.24|130
1722613030000|2024-08-02 15:37:10|21.44|21.28|21.5|21.34|21.5|21.34|21.4|21.24|67
1722613040000|2024-08-02 15:37:20|21.49|21.33|21.5|21.34|21.5|21.34|21.45|21.29|49
1722613050000|2024-08-02 15:37:30|21.49|21.33|21.45|21.29|21.49|21.33|21.45|21.29|41
1722613060000|2024-08-02 15:37:40|21.41|21.25|21.45|21.29|21.45|21.29|21.4|21.24|71
1722613070000|2024-08-02 15:37:50|21.43|21.27|21.5|21.34|21.5|21.34|21.4|21.24|138
1722613080000|2024-08-02 15:38:00|21.49|21.33|21.45|21.29|21.55|21.39|21.45|21.29|90
1722613090000|2024-08-02 15:38:10|21.5|21.34|21.41|21.25|21.5|21.34|21.4|21.24|74
1722613100000|2024-08-02 15:38:20|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|25
1722613110000|2024-08-02 15:38:30|21.44|21.28|21.4|21.24|21.45|21.29|21.4|21.24|33
1722613120000|2024-08-02 15:38:40|21.41|21.25|21.5|21.34|21.51|21.35|21.4|21.24|98
1722613130000|2024-08-02 15:38:50|21.48|21.32|21.58|21.42|21.58|21.42|21.45|21.29|107
1722613140000|2024-08-02 15:39:00|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|36
1722613150000|2024-08-02 15:39:10|21.58|21.42|21.59|21.43|21.63|21.47|21.58|21.42|58
1722613160000|2024-08-02 15:39:20|21.58|21.42|21.46|21.3|21.58|21.42|21.43|21.27|63
1722613170000|2024-08-02 15:39:30|21.48|21.32|21.53|21.37|21.53|21.37|21.48|21.32|53
1722613180000|2024-08-02 15:39:40|21.51|21.35|21.55|21.39|21.6|21.44|21.5|21.34|110
1722613190000|2024-08-02 15:39:50|21.53|21.37|21.65|21.49|21.65|21.49|21.53|21.37|81
1722613200000|2024-08-02 15:40:00|21.68|21.52|21.65|21.49|21.68|21.52|21.6|21.44|76
1722613210000|2024-08-02 15:40:10|21.6|21.44|21.56|21.4|21.6|21.44|21.55|21.39|115
1722613220000|2024-08-02 15:40:20|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|67
1722613230000|2024-08-02 15:40:30|21.59|21.43|21.55|21.39|21.6|21.44|21.55|21.39|38
1722613240000|2024-08-02 15:40:40|21.58|21.42|21.55|21.39|21.64|21.48|21.55|21.39|91
1722613250000|2024-08-02 15:40:50|21.58|21.42|21.6|21.44|21.6|21.44|21.55|21.39|93
1722613260000|2024-08-02 15:41:00|21.55|21.39|21.55|21.39|21.6|21.44|21.55|21.39|44
1722613270000|2024-08-02 15:41:10|21.58|21.42|21.6|21.44|21.63|21.47|21.58|21.42|70
1722613280000|2024-08-02 15:41:20|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|18
1722613290000|2024-08-02 15:41:30|21.59|21.43|21.6|21.44|21.6|21.44|21.58|21.42|83
1722613300000|2024-08-02 15:41:40|21.59|21.43|21.4|21.24|21.59|21.43|21.4|21.24|36
1722613310000|2024-08-02 15:41:50|21.44|21.28|21.5|21.34|21.5|21.34|21.44|21.28|105
1722613320000|2024-08-02 15:42:00|21.49|21.33|21.5|21.34|21.55|21.39|21.45|21.29|58
1722613330000|2024-08-02 15:42:10|21.51|21.35|21.6|21.44|21.6|21.44|21.5|21.34|63
1722613340000|2024-08-02 15:42:20|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|60
1722613350000|2024-08-02 15:42:30|21.56|21.4|21.55|21.39|21.63|21.47|21.55|21.39|49
1722613360000|2024-08-02 15:42:40|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|49
1722613370000|2024-08-02 15:42:50|21.59|21.43|21.58|21.42|21.59|21.43|21.53|21.37|57
1722613380000|2024-08-02 15:43:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|17
1722613390000|2024-08-02 15:43:10|21.54|21.38|21.45|21.29|21.55|21.39|21.45|21.29|51
1722613400000|2024-08-02 15:43:20|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|44
1722613410000|2024-08-02 15:43:30|21.41|21.25|21.28|21.12|21.41|21.25|21.25|21.09|89
1722613420000|2024-08-02 15:43:40|21.3|21.14|21.28|21.12|21.33|21.17|21.28|21.12|74
1722613430000|2024-08-02 15:43:50|21.23|21.07|21.14|20.98|21.28|21.12|21.13|20.97|67
1722613440000|2024-08-02 15:44:00|21.15|20.99|21.1|20.94|21.18|21.02|21.1|20.94|54
1722613450000|2024-08-02 15:44:10|21.13|20.97|21.15|20.99|21.15|20.99|21.08|20.92|51
1722613460000|2024-08-02 15:44:20|21.14|20.98|21.05|20.89|21.15|20.99|21.05|20.89|79
1722613470000|2024-08-02 15:44:30|21.06|20.9|20.96|20.8|21.1|20.94|20.93|20.77|160
1722613480000|2024-08-02 15:44:40|20.95|20.79|20.95|20.79|20.98|20.82|20.88|20.72|211
1722613490000|2024-08-02 15:44:50|20.96|20.8|20.98|20.82|21|20.84|20.95|20.79|78
1722613500000|2024-08-02 15:45:00|20.99|20.83|20.98|20.82|21.03|20.87|20.95|20.79|73
1722613510000|2024-08-02 15:45:10|20.95|20.79|20.98|20.82|21.03|20.87|20.93|20.77|67
1722613520000|2024-08-02 15:45:20|20.93|20.77|20.98|20.82|20.98|20.82|20.93|20.77|54
1722613530000|2024-08-02 15:45:30|20.93|20.77|20.75|20.59|20.93|20.77|20.75|20.59|98
1722613540000|2024-08-02 15:45:40|20.79|20.63|20.78|20.62|20.8|20.64|20.73|20.57|67
1722613550000|2024-08-02 15:45:50|20.76|20.6|20.75|20.59|20.81|20.65|20.75|20.59|115
1722613560000|2024-08-02 15:46:00|20.73|20.57|20.85|20.69|20.85|20.69|20.68|20.52|133
1722613570000|2024-08-02 15:46:10|20.78|20.62|20.85|20.69|20.85|20.69|20.78|20.62|30
1722613580000|2024-08-02 15:46:20|20.89|20.73|20.95|20.79|20.95|20.79|20.88|20.72|152
1722613590000|2024-08-02 15:46:30|20.96|20.8|20.93|20.77|20.99|20.83|20.93|20.77|102
1722613600000|2024-08-02 15:46:40|20.95|20.79|20.95|20.79|20.98|20.82|20.93|20.77|56
1722613610000|2024-08-02 15:46:50|21|20.84|21.03|20.87|21.05|20.89|20.99|20.83|63
1722613620000|2024-08-02 15:47:00|20.98|20.82|21.1|20.94|21.2|21.04|20.98|20.82|251
1722613630000|2024-08-02 15:47:10|21.05|20.89|21.15|20.99|21.15|20.99|21.05|20.89|76
1722613640000|2024-08-02 15:47:20|21.14|20.98|21.11|20.95|21.19|21.03|21.09|20.93|57
1722613650000|2024-08-02 15:47:30|21.13|20.97|21.1|20.94|21.13|20.97|21.08|20.92|75
1722613660000|2024-08-02 15:47:40|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|35
1722613670000|2024-08-02 15:47:50|21.16|21|21.2|21.04|21.2|21.04|21.16|21|22
1722613680000|2024-08-02 15:48:00|21.23|21.07|21.25|21.09|21.28|21.12|21.23|21.07|48
1722613690000|2024-08-02 15:48:10|21.26|21.1|21.23|21.07|21.33|21.17|21.23|21.07|173
1722613700000|2024-08-02 15:48:20|21.2|21.04|21.1|20.94|21.2|21.04|21.1|20.94|78
1722613710000|2024-08-02 15:48:30|21.11|20.95|21.1|20.94|21.11|20.95|21.05|20.89|61
1722613720000|2024-08-02 15:48:40|21.09|20.93|21.15|20.99|21.15|20.99|21.09|20.93|32
1722613730000|2024-08-02 15:48:50|21.13|20.97|21.13|20.97|21.13|20.97|21.08|20.92|89
1722613740000|2024-08-02 15:49:00|21.1|20.94|21.18|21.02|21.2|21.04|21.1|20.94|92
1722613750000|2024-08-02 15:49:10|21.19|21.03|21.08|20.92|21.2|21.04|21.06|20.9|64
1722613760000|2024-08-02 15:49:20|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|152
1722613770000|2024-08-02 15:49:30|21|20.84|21.03|20.87|21.03|20.87|21|20.84|232
1722613780000|2024-08-02 15:49:40|20.99|20.83|21.03|20.87|21.03|20.87|20.99|20.83|10
1722613790000|2024-08-02 15:49:50|20.99|20.83|20.98|20.82|21.03|20.87|20.98|20.82|60
1722613800000|2024-08-02 15:50:00|21|20.84|21.03|20.87|21.08|20.92|20.99|20.83|31
1722613810000|2024-08-02 15:50:10|21.08|20.92|21.03|20.87|21.08|20.92|21.03|20.87|22
1722613820000|2024-08-02 15:50:20|21.08|20.92|21.08|20.92|21.13|20.97|21.08|20.92|26
1722613830000|2024-08-02 15:50:30|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|38
1722613840000|2024-08-02 15:50:40|21.1|20.94|21.05|20.89|21.13|20.97|21.05|20.89|52
1722613850000|2024-08-02 15:50:50|21|20.84|21.05|20.89|21.08|20.92|21|20.84|84
1722613860000|2024-08-02 15:51:00|21.08|20.92|21.1|20.94|21.1|20.94|21.06|20.9|166
1722613870000|2024-08-02 15:51:10|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|26
1722613880000|2024-08-02 15:51:20|21.18|21.02|21.13|20.97|21.2|21.04|21.13|20.97|68
1722613890000|2024-08-02 15:51:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|8
1722613900000|2024-08-02 15:51:40|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|23
1722613910000|2024-08-02 15:51:50|21.23|21.07|21.25|21.09|21.28|21.12|21.23|21.07|91
1722613920000|2024-08-02 15:52:00|21.24|21.08|21.35|21.19|21.38|21.22|21.21|21.05|174
1722613930000|2024-08-02 15:52:10|21.3|21.14|21.26|21.1|21.3|21.14|21.25|21.09|14
1722613940000|2024-08-02 15:52:20|21.28|21.12|21.26|21.1|21.33|21.17|21.26|21.1|80
1722613950000|2024-08-02 15:52:30|21.25|21.09|21.25|21.09|21.25|21.09|21.21|21.05|14
1722613960000|2024-08-02 15:52:40|21.23|21.07|21.15|20.99|21.25|21.09|21.15|20.99|44
1722613970000|2024-08-02 15:52:50|21.18|21.02|21.2|21.04|21.2|21.04|21.15|20.99|14
1722613980000|2024-08-02 15:53:00|21.15|20.99|21.05|20.89|21.15|20.99|21.05|20.89|34
1722613990000|2024-08-02 15:53:10|21.04|20.88|21.1|20.94|21.1|20.94|21.03|20.87|38
1722614000000|2024-08-02 15:53:20|21.05|20.89|21.03|20.87|21.09|20.93|21.03|20.87|36
1722614010000|2024-08-02 15:53:30|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|22
1722614020000|2024-08-02 15:53:40|21.01|20.85|21.08|20.92|21.13|20.97|21.01|20.85|42
1722614030000|2024-08-02 15:53:50|21.09|20.93|21.03|20.87|21.13|20.97|21.03|20.87|45
1722614040000|2024-08-02 15:54:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|36
1722614050000|2024-08-02 15:54:10|21.19|21.03|21.1|20.94|21.23|21.07|21.1|20.94|43
1722614060000|2024-08-02 15:54:20|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|29
1722614070000|2024-08-02 15:54:30|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|200
1722614080000|2024-08-02 15:54:40|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|4
1722614090000|2024-08-02 15:54:50|21.25|21.09|21.23|21.07|21.28|21.12|21.23|21.07|114
1722614100000|2024-08-02 15:55:00|21.24|21.08|21.18|21.02|21.24|21.08|21.18|21.02|80
1722614110000|2024-08-02 15:55:10|21.13|20.97|21.1|20.94|21.18|21.02|21.1|20.94|20
1722614120000|2024-08-02 15:55:20|21.05|20.89|21.06|20.9|21.08|20.92|21.03|20.87|29
1722614130000|2024-08-02 15:55:30|21.05|20.89|20.95|20.79|21.05|20.89|20.95|20.79|42
1722614140000|2024-08-02 15:55:40|20.9|20.74|20.91|20.75|20.95|20.79|20.9|20.74|64
1722614150000|2024-08-02 15:55:50|20.93|20.77|20.93|20.77|20.94|20.78|20.9|20.74|18
1722614160000|2024-08-02 15:56:00|20.91|20.75|20.93|20.77|20.93|20.77|20.83|20.67|74
1722614170000|2024-08-02 15:56:10|20.94|20.78|21.03|20.87|21.04|20.88|20.94|20.78|42
1722614180000|2024-08-02 15:56:20|20.95|20.79|21|20.84|21|20.84|20.95|20.79|7
1722614190000|2024-08-02 15:56:30|21.05|20.89|20.93|20.77|21.08|20.92|20.93|20.77|68
1722614200000|2024-08-02 15:56:40|20.95|20.79|20.96|20.8|21|20.84|20.93|20.77|17
1722614210000|2024-08-02 15:56:50|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|14
1722614220000|2024-08-02 15:57:00|20.93|20.77|20.83|20.67|20.95|20.79|20.83|20.67|119
1722614230000|2024-08-02 15:57:10|20.85|20.69|20.78|20.62|20.85|20.69|20.78|20.62|82
1722614240000|2024-08-02 15:57:20|20.75|20.59|20.73|20.57|20.75|20.59|20.71|20.55|15
1722614250000|2024-08-02 15:57:30|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|34
1722614260000|2024-08-02 15:57:40|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|15
1722614270000|2024-08-02 15:57:50|20.78|20.62|20.7|20.54|20.78|20.62|20.68|20.52|81
1722614280000|2024-08-02 15:58:00|20.73|20.57|20.71|20.55|20.73|20.57|20.7|20.54|53
1722614290000|2024-08-02 15:58:10|20.7|20.54|20.7|20.54|20.73|20.57|20.7|20.54|31
1722614300000|2024-08-02 15:58:20|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|5
1722614310000|2024-08-02 15:58:30|||||||||144
1722614320000|2024-08-02 15:58:40|20.73|20.57|20.7|20.54|20.73|20.57|20.7|20.54|27
1722614330000|2024-08-02 15:58:50|||||||||22
1722614340000|2024-08-02 15:59:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|6
1722614350000|2024-08-02 15:59:10|20.88|20.72|20.93|20.77|20.93|20.77|20.85|20.69|51
1722614360000|2024-08-02 15:59:20|20.94|20.78|20.98|20.82|20.98|20.82|20.93|20.77|21
1722614370000|2024-08-02 15:59:30|20.93|20.77|20.93|20.77|20.98|20.82|20.91|20.75|68
1722614380000|2024-08-02 15:59:40|||||||||11
1722614390000|2024-08-02 15:59:50|20.89|20.73|20.95|20.79|20.96|20.8|20.88|20.72|47
1722614400000|2024-08-02 16:00:00|20.93|20.77|20.91|20.75|20.95|20.79|20.88|20.72|26
1722614410000|2024-08-02 16:00:10|20.93|20.77|20.83|20.67|20.93|20.77|20.83|20.67|79
1722614420000|2024-08-02 16:00:20|20.84|20.68|20.75|20.59|20.84|20.68|20.67|20.5|142
1722614430000|2024-08-02 16:00:30|20.74|20.58|20.73|20.57|20.78|20.62|20.7|20.54|30
1722614440000|2024-08-02 16:00:40|20.74|20.58|20.73|20.57|20.75|20.59|20.7|20.54|24
1722614450000|2024-08-02 16:00:50|20.7|20.54|20.75|20.59|20.75|20.59|20.7|20.54|12
1722614460000|2024-08-02 16:01:00|20.76|20.6|20.84|20.68|20.86|20.7|20.76|20.6|60
1722614470000|2024-08-02 16:01:10|20.85|20.69|20.93|20.77|20.93|20.77|20.85|20.69|100
1722614480000|2024-08-02 16:01:20|20.95|20.79|20.95|20.79|21.01|20.85|20.93|20.77|77
1722614490000|2024-08-02 16:01:30|20.96|20.8|20.88|20.72|20.96|20.8|20.88|20.72|21
1722614500000|2024-08-02 16:01:40|20.9|20.74|20.93|20.77|20.95|20.79|20.9|20.74|79
1722614510000|2024-08-02 16:01:50|20.94|20.78|20.78|20.62|20.95|20.79|20.75|20.59|87
1722614520000|2024-08-02 16:02:00|20.79|20.63|20.85|20.69|20.85|20.69|20.79|20.63|44
1722614530000|2024-08-02 16:02:10|20.88|20.72|20.88|20.72|20.9|20.74|20.88|20.72|27
1722614540000|2024-08-02 16:02:20|20.9|20.74|20.8|20.64|20.9|20.74|20.73|20.57|76
1722614550000|2024-08-02 16:02:30|20.83|20.67|20.88|20.72|20.88|20.72|20.83|20.67|34
1722614560000|2024-08-02 16:02:40|20.93|20.77|20.81|20.65|20.93|20.77|20.78|20.62|104
1722614570000|2024-08-02 16:02:50|20.83|20.67|20.83|20.67|20.9|20.74|20.83|20.67|104
1722614580000|2024-08-02 16:03:00|20.84|20.68|20.95|20.79|20.98|20.82|20.83|20.67|110
1722614590000|2024-08-02 16:03:10|20.98|20.82|21|20.84|21|20.84|20.9|20.74|137
1722614600000|2024-08-02 16:03:20|20.98|20.82|20.96|20.8|21|20.84|20.95|20.79|61
1722614610000|2024-08-02 16:03:30|20.99|20.83|21|20.84|21|20.84|20.96|20.8|27
1722614620000|2024-08-02 16:03:40|20.95|20.79|20.83|20.67|20.95|20.79|20.8|20.64|64
1722614630000|2024-08-02 16:03:50|20.88|20.72|20.89|20.73|20.9|20.74|20.88|20.72|20
1722614640000|2024-08-02 16:04:00|20.88|20.72|20.93|20.77|20.94|20.78|20.85|20.69|41
1722614650000|2024-08-02 16:04:10|20.9|20.74|20.93|20.77|20.95|20.79|20.88|20.72|31
1722614660000|2024-08-02 16:04:20|20.91|20.75|20.78|20.62|20.91|20.75|20.78|20.62|22
1722614670000|2024-08-02 16:04:30|20.75|20.59|20.73|20.57|20.75|20.59|20.69|20.53|54
1722614680000|2024-08-02 16:04:40|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|13
1722614690000|2024-08-02 16:04:50|20.75|20.59|20.73|20.57|20.78|20.62|20.73|20.57|33
1722614700000|2024-08-02 16:05:00|20.74|20.58|20.75|20.59|20.76|20.6|20.73|20.57|41
1722614710000|2024-08-02 16:05:10|20.73|20.57|20.63|20.47|20.8|20.64|20.63|20.47|116
1722614720000|2024-08-02 16:05:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|29
1722614730000|2024-08-02 16:05:30|20.65|20.49|20.6|20.44|20.65|20.49|20.56|20.4|91
1722614740000|2024-08-02 16:05:40|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|96
1722614750000|2024-08-02 16:05:50|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|8
1722614760000|2024-08-02 16:06:00|20.63|20.47|20.63|20.47|20.64|20.48|20.58|20.42|29
1722614770000|2024-08-02 16:06:10|20.6|20.44|20.63|20.47|20.63|20.47|20.58|20.42|41
1722614780000|2024-08-02 16:06:20|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|59
1722614790000|2024-08-02 16:06:30|20.58|20.42|20.58|20.42|20.58|20.42|20.55|20.39|51
1722614800000|2024-08-02 16:06:40|20.55|20.39|20.6|20.44|20.6|20.44|20.55|20.39|50
1722614810000|2024-08-02 16:06:50|20.58|20.42|20.58|20.42|20.58|20.42|20.53|20.37|42
1722614820000|2024-08-02 16:07:00|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|62
1722614830000|2024-08-02 16:07:10|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|10
1722614840000|2024-08-02 16:07:20|20.55|20.39|20.58|20.42|20.58|20.42|20.53|20.37|23
1722614850000|2024-08-02 16:07:30|20.65|20.49|20.69|20.53|20.7|20.54|20.65|20.49|121
1722614860000|2024-08-02 16:07:40|20.68|20.52|20.58|20.42|20.68|20.52|20.55|20.39|69
1722614870000|2024-08-02 16:07:50|20.55|20.39|20.55|20.39|20.58|20.42|20.53|20.37|86
1722614880000|2024-08-02 16:08:00|20.58|20.42|20.55|20.39|20.59|20.43|20.54|20.38|83
1722614890000|2024-08-02 16:08:10|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|29
1722614900000|2024-08-02 16:08:20|20.68|20.52|20.68|20.52|20.68|20.52|20.63|20.47|71
1722614910000|2024-08-02 16:08:30|20.7|20.54|20.63|20.47|20.7|20.54|20.63|20.47|22
1722614920000|2024-08-02 16:08:40|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|6
1722614930000|2024-08-02 16:08:50|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|16
1722614940000|2024-08-02 16:09:00|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|17
1722614950000|2024-08-02 16:09:10|20.69|20.53|20.73|20.57|20.75|20.59|20.69|20.53|66
1722614960000|2024-08-02 16:09:20|20.74|20.58|20.81|20.65|20.81|20.65|20.73|20.57|22
1722614970000|2024-08-02 16:09:30|20.84|20.68|20.85|20.69|20.88|20.72|20.83|20.67|25
1722614980000|2024-08-02 16:09:40|20.79|20.63|20.73|20.57|20.79|20.63|20.73|20.57|32
1722614990000|2024-08-02 16:09:50|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|46
1722615000000|2024-08-02 16:10:00|20.84|20.68|20.9|20.74|20.9|20.74|20.83|20.67|71
1722615010000|2024-08-02 16:10:10|21|20.84|21|20.84|21|20.84|20.95|20.79|54
1722615020000|2024-08-02 16:10:20|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|94
1722615030000|2024-08-02 16:10:30|21.14|20.98|21.23|21.07|21.23|21.07|21.1|20.94|104
1722615040000|2024-08-02 16:10:40|21.25|21.09|21.26|21.1|21.3|21.14|21.23|21.07|85
1722615050000|2024-08-02 16:10:50|21.23|21.07|21.33|21.17|21.33|21.17|21.23|21.07|152
1722615060000|2024-08-02 16:11:00|21.35|21.19|21.35|21.19|21.38|21.22|21.3|21.14|123
1722615070000|2024-08-02 16:11:10|21.43|21.27|21.33|21.17|21.43|21.27|21.33|21.17|152
1722615080000|2024-08-02 16:11:20|21.34|21.18|21.4|21.24|21.45|21.29|21.33|21.17|65
1722615090000|2024-08-02 16:11:30|21.38|21.22|21.4|21.24|21.4|21.24|21.36|21.2|32
1722615100000|2024-08-02 16:11:40|21.36|21.2|21.33|21.17|21.38|21.22|21.3|21.14|27
1722615110000|2024-08-02 16:11:50|21.3|21.14|21.34|21.18|21.4|21.24|21.3|21.14|73
1722615120000|2024-08-02 16:12:00|21.35|21.19|21.39|21.23|21.4|21.24|21.34|21.18|53
1722615130000|2024-08-02 16:12:10|21.38|21.22|21.38|21.22|21.43|21.27|21.35|21.19|47
1722615140000|2024-08-02 16:12:20|21.35|21.19|21.3|21.14|21.38|21.22|21.3|21.14|139
1722615150000|2024-08-02 16:12:30|21.23|21.07|21.15|20.99|21.24|21.08|21.08|20.92|156
1722615160000|2024-08-02 16:12:40|21.13|20.97|21.25|21.09|21.3|21.14|21.13|20.97|74
1722615170000|2024-08-02 16:12:50|21.26|21.1|21.43|21.27|21.43|21.27|21.25|21.09|113
1722615180000|2024-08-02 16:13:00|21.38|21.22|21.48|21.32|21.48|21.32|21.38|21.22|39
1722615190000|2024-08-02 16:13:10|21.5|21.34|21.5|21.34|21.51|21.35|21.44|21.28|95
1722615200000|2024-08-02 16:13:20|21.49|21.33|21.49|21.33|21.5|21.34|21.45|21.29|94
1722615210000|2024-08-02 16:13:30|21.45|21.29|21.58|21.42|21.58|21.42|21.45|21.29|55
1722615220000|2024-08-02 16:13:40|21.6|21.44|21.55|21.39|21.61|21.45|21.55|21.39|89
1722615230000|2024-08-02 16:13:50|21.58|21.42|21.58|21.42|21.65|21.49|21.55|21.39|74
1722615240000|2024-08-02 16:14:00|21.55|21.39|21.4|21.24|21.58|21.42|21.39|21.23|107
1722615250000|2024-08-02 16:14:10|21.38|21.22|21.38|21.22|21.43|21.27|21.35|21.19|60
1722615260000|2024-08-02 16:14:20|21.33|21.17|21.34|21.18|21.38|21.22|21.33|21.17|34
1722615270000|2024-08-02 16:14:30|21.3|21.14|21.18|21.02|21.3|21.14|21.18|21.02|82
1722615280000|2024-08-02 16:14:40|21.2|21.04|21.3|21.14|21.3|21.14|21.2|21.04|53
1722615290000|2024-08-02 16:14:50|21.28|21.12|21.25|21.09|21.28|21.12|21.18|21.02|31
1722615300000|2024-08-02 16:15:00|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|49
1722615310000|2024-08-02 16:15:10|21.18|21.02|21.2|21.04|21.2|21.04|21.13|20.97|75
1722615320000|2024-08-02 16:15:20|21.21|21.05|21.2|21.04|21.24|21.08|21.18|21.02|27
1722615330000|2024-08-02 16:15:30|21.23|21.07|21.03|20.87|21.23|21.07|21.03|20.87|123
1722615340000|2024-08-02 16:15:40|21.05|20.89|21.08|20.92|21.1|20.94|21|20.84|85
1722615350000|2024-08-02 16:15:50|21.05|20.89|21|20.84|21.05|20.89|20.95|20.79|51
1722615360000|2024-08-02 16:16:00|21.03|20.87|21.2|21.04|21.23|21.07|21.03|20.87|67
1722615370000|2024-08-02 16:16:10|21.15|20.99|21.25|21.09|21.25|21.09|21.15|20.99|27
1722615380000|2024-08-02 16:16:20|21.23|21.07|21.2|21.04|21.23|21.07|21.15|20.99|46
1722615390000|2024-08-02 16:16:30|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|76
1722615400000|2024-08-02 16:16:40|21.26|21.1|21.25|21.09|21.29|21.13|21.2|21.04|75
1722615410000|2024-08-02 16:16:50|21.28|21.12|21.35|21.19|21.38|21.22|21.28|21.12|70
1722615420000|2024-08-02 16:17:00|21.3|21.14|21.3|21.14|21.3|21.14|21.25|21.09|53
1722615430000|2024-08-02 16:17:10|21.25|21.09|21.24|21.08|21.28|21.12|21.24|21.08|32
1722615440000|2024-08-02 16:17:20|21.18|21.02|21.18|21.02|21.2|21.04|21.13|20.97|83
1722615450000|2024-08-02 16:17:30|21.19|21.03|21.18|21.02|21.2|21.04|21.15|20.99|41
1722615460000|2024-08-02 16:17:40|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|31
1722615470000|2024-08-02 16:17:50|21.28|21.12|21.26|21.1|21.3|21.14|21.25|21.09|38
1722615480000|2024-08-02 16:18:00|21.28|21.12|21.28|21.12|21.35|21.19|21.28|21.12|141
1722615490000|2024-08-02 16:18:10|21.25|21.09|21.25|21.09|21.3|21.14|21.25|21.09|96
1722615500000|2024-08-02 16:18:20|21.26|21.1|21.35|21.19|21.35|21.19|21.25|21.09|19
1722615510000|2024-08-02 16:18:30|21.34|21.18|21.26|21.1|21.34|21.18|21.25|21.09|93
1722615520000|2024-08-02 16:18:40|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|23
1722615530000|2024-08-02 16:18:50|21.26|21.1|21.35|21.19|21.35|21.19|21.25|21.09|34
1722615540000|2024-08-02 16:19:00|21.38|21.22|21.4|21.24|21.4|21.24|21.35|21.19|57
1722615550000|2024-08-02 16:19:10|21.39|21.23|21.25|21.09|21.4|21.24|21.23|21.07|95
1722615560000|2024-08-02 16:19:20|21.26|21.1|21.05|20.89|21.3|21.14|21.05|20.89|116
1722615570000|2024-08-02 16:19:30|21|20.84|21.05|20.89|21.05|20.89|21|20.84|42
1722615580000|2024-08-02 16:19:40|21|20.84|21.1|20.94|21.1|20.94|20.95|20.79|43
1722615590000|2024-08-02 16:19:50|21.08|20.92|20.95|20.79|21.08|20.92|20.93|20.77|84
1722615600000|2024-08-02 16:20:00|20.91|20.75|20.95|20.79|20.98|20.82|20.9|20.74|67
1722615610000|2024-08-02 16:20:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|46
1722615620000|2024-08-02 16:20:20|20.93|20.77|21|20.84|21.05|20.89|20.93|20.77|72
1722615630000|2024-08-02 16:20:30|20.98|20.82|20.9|20.74|20.98|20.82|20.9|20.74|28
1722615640000|2024-08-02 16:20:40|20.91|20.75|20.95|20.79|20.95|20.79|20.86|20.7|129
1722615650000|2024-08-02 16:20:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|27
1722615660000|2024-08-02 16:21:00|20.91|20.75|20.9|20.74|20.91|20.75|20.88|20.72|41
1722615670000|2024-08-02 16:21:10|20.88|20.72|20.78|20.62|20.88|20.72|20.78|20.62|159
1722615680000|2024-08-02 16:21:20|20.75|20.59|20.74|20.58|20.75|20.59|20.7|20.54|72
1722615690000|2024-08-02 16:21:30|20.7|20.54|20.7|20.54|20.7|20.54|20.65|20.49|55
1722615700000|2024-08-02 16:21:40|20.75|20.59|20.8|20.64|20.8|20.64|20.75|20.59|134
1722615710000|2024-08-02 16:21:50|20.85|20.69|20.93|20.77|20.93|20.77|20.85|20.69|124
1722615720000|2024-08-02 16:22:00|20.88|20.72|21.1|20.94|21.1|20.94|20.88|20.72|80
1722615730000|2024-08-02 16:22:10|21.11|20.95|21.01|20.85|21.15|20.99|21|20.84|128
1722615740000|2024-08-02 16:22:20|21|20.84|20.93|20.77|21.03|20.87|20.93|20.77|55
1722615750000|2024-08-02 16:22:30|20.94|20.78|20.9|20.74|20.98|20.82|20.78|20.62|225
1722615760000|2024-08-02 16:22:40|20.93|20.77|20.93|20.77|20.98|20.82|20.85|20.69|107
1722615770000|2024-08-02 16:22:50|20.96|20.8|21.03|20.87|21.03|20.87|20.95|20.79|45
1722615780000|2024-08-02 16:23:00|21|20.84|21.11|20.95|21.11|20.95|20.98|20.82|176
1722615790000|2024-08-02 16:23:10|21.13|20.97|21.08|20.92|21.2|21.04|21.08|20.92|79
1722615800000|2024-08-02 16:23:20|21.03|20.87|21.05|20.89|21.08|20.92|21.03|20.87|83
1722615810000|2024-08-02 16:23:30|21.08|20.92|21.08|20.92|21.13|20.97|21.04|20.88|68
1722615820000|2024-08-02 16:23:40|21.03|20.87|21.08|20.92|21.13|20.97|21.03|20.87|45
1722615830000|2024-08-02 16:23:50|21.03|20.87|21.1|20.94|21.1|20.94|21.03|20.87|78
1722615840000|2024-08-02 16:24:00|21.13|20.97|21.13|20.97|21.18|21.02|21.13|20.97|97
1722615850000|2024-08-02 16:24:10|21.15|20.99|21.1|20.94|21.15|20.99|21.1|20.94|85
1722615860000|2024-08-02 16:24:20|20.9|20.74|20.9|20.74|20.9|20.74|20.83|20.67|210
1722615870000|2024-08-02 16:24:30|20.95|20.79|20.93|20.77|20.95|20.79|20.86|20.7|149
1722615880000|2024-08-02 16:24:40|20.91|20.75|20.93|20.77|20.95|20.79|20.88|20.72|36
1722615890000|2024-08-02 16:24:50|20.95|20.79|21.05|20.89|21.05|20.89|20.95|20.79|50
1722615900000|2024-08-02 16:25:00|21|20.84|21.08|20.92|21.1|20.94|21|20.84|210
1722615910000|2024-08-02 16:25:10|21.09|20.93|21.03|20.87|21.09|20.93|21.03|20.87|121
1722615920000|2024-08-02 16:25:20|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|29
1722615930000|2024-08-02 16:25:30|21.08|20.92|21.13|20.97|21.16|21|21.08|20.92|98
1722615940000|2024-08-02 16:25:40|21.08|20.92|21.08|20.92|21.15|20.99|21.08|20.92|58
1722615950000|2024-08-02 16:25:50|21.1|20.94|21|20.84|21.13|20.97|21|20.84|50
1722615960000|2024-08-02 16:26:00|20.98|20.82|21.08|20.92|21.08|20.92|20.95|20.79|61
1722615970000|2024-08-02 16:26:10|21.1|20.94|21|20.84|21.11|20.95|20.96|20.8|70
1722615980000|2024-08-02 16:26:20|20.95|20.79|20.9|20.74|20.98|20.82|20.9|20.74|50
1722615990000|2024-08-02 16:26:30|20.78|20.62|20.85|20.69|20.85|20.69|20.78|20.62|46
1722616000000|2024-08-02 16:26:40|20.83|20.67|20.74|20.58|20.83|20.67|20.73|20.57|115
1722616010000|2024-08-02 16:26:50|20.75|20.59|20.83|20.67|20.85|20.69|20.73|20.57|203
1722616020000|2024-08-02 16:27:00|20.85|20.69|20.95|20.79|20.96|20.8|20.85|20.69|36
1722616030000|2024-08-02 16:27:10|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|21
1722616040000|2024-08-02 16:27:20|21|20.84|20.9|20.74|21|20.84|20.89|20.73|65
1722616050000|2024-08-02 16:27:30|20.91|20.75|20.9|20.74|20.91|20.75|20.88|20.72|16
1722616060000|2024-08-02 16:27:40|20.89|20.73|20.9|20.74|20.9|20.74|20.88|20.72|15
1722616070000|2024-08-02 16:27:50|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|8
1722616080000|2024-08-02 16:28:00|20.9|20.74|20.83|20.67|20.9|20.74|20.83|20.67|45
1722616090000|2024-08-02 16:28:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|31
1722616100000|2024-08-02 16:28:20|20.83|20.67|20.83|20.67|20.9|20.74|20.83|20.67|83
1722616110000|2024-08-02 16:28:30|20.85|20.69|20.9|20.74|20.9|20.74|20.84|20.68|19
1722616120000|2024-08-02 16:28:40|20.91|20.75|20.93|20.77|20.93|20.77|20.88|20.72|47
1722616130000|2024-08-02 16:28:50|20.91|20.75|20.7|20.54|20.91|20.75|20.68|20.52|55
1722616140000|2024-08-02 16:29:00|20.73|20.57|20.78|20.62|20.78|20.62|20.57|20.41|325
1722616150000|2024-08-02 16:29:10|20.83|20.67|20.76|20.6|20.83|20.67|20.75|20.59|157
1722616160000|2024-08-02 16:29:20|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|10
1722616170000|2024-08-02 16:29:30|20.8|20.64|20.81|20.65|20.83|20.67|20.8|20.64|6
1722616180000|2024-08-02 16:29:40|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|83
1722616190000|2024-08-02 16:29:50|20.81|20.65|20.85|20.69|20.85|20.69|20.8|20.64|25
1722616200000|2024-08-02 16:30:00|20.86|20.7|20.88|20.72|20.88|20.72|20.84|20.68|35
1722616210000|2024-08-02 16:30:10|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|54
1722616220000|2024-08-02 16:30:20|20.96|20.8|21|20.84|21|20.84|20.95|20.79|63
1722616230000|2024-08-02 16:30:30|20.99|20.83|20.95|20.79|20.99|20.83|20.93|20.77|67
1722616240000|2024-08-02 16:30:40|20.94|20.78|20.93|20.77|20.94|20.78|20.88|20.72|36
1722616250000|2024-08-02 16:30:50|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|25
1722616260000|2024-08-02 16:31:00|20.95|20.79|20.95|20.79|21|20.84|20.93|20.77|31
1722616270000|2024-08-02 16:31:10|||||||||1
1722616280000|2024-08-02 16:31:20|21|20.84|21|20.84|21|20.84|20.99|20.83|15
1722616290000|2024-08-02 16:31:30|21.08|20.92|21.13|20.97|21.15|20.99|21.08|20.92|139
1722616300000|2024-08-02 16:31:40|21.08|20.92|21.08|20.92|21.08|20.92|21.05|20.89|66
1722616310000|2024-08-02 16:31:50|21.13|20.97|21.18|21.02|21.19|21.03|21.13|20.97|22
1722616320000|2024-08-02 16:32:00|21.13|20.97|21.1|20.94|21.13|20.97|21.08|20.92|57
1722616330000|2024-08-02 16:32:10|21.11|20.95|21.1|20.94|21.13|20.97|21.08|20.92|55
1722616340000|2024-08-02 16:32:20|21.11|20.95|21.13|20.97|21.15|20.99|21.11|20.95|96
1722616350000|2024-08-02 16:32:30|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|21
1722616360000|2024-08-02 16:32:40|21.1|20.94|21.1|20.94|21.13|20.97|21.08|20.92|44
1722616370000|2024-08-02 16:32:50|21.09|20.93|21.03|20.87|21.09|20.93|21.03|20.87|19
1722616380000|2024-08-02 16:33:00|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|7
1722616390000|2024-08-02 16:33:10|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|29
1722616400000|2024-08-02 16:33:20|21.09|20.93|20.95|20.79|21.13|20.97|20.95|20.79|59
1722616410000|2024-08-02 16:33:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|16
1722616420000|2024-08-02 16:33:40|20.86|20.7|20.93|20.77|20.93|20.77|20.85|20.69|22
1722616430000|2024-08-02 16:33:50|20.95|20.79|20.83|20.67|20.95|20.79|20.83|20.67|42
1722616440000|2024-08-02 16:34:00|20.85|20.69|20.9|20.74|20.9|20.74|20.85|20.69|52
1722616450000|2024-08-02 16:34:10|20.91|20.75|20.89|20.73|20.95|20.79|20.88|20.72|40
1722616460000|2024-08-02 16:34:20|20.88|20.72|20.75|20.59|20.88|20.72|20.75|20.59|50
1722616470000|2024-08-02 16:34:30|20.8|20.64|20.75|20.59|20.8|20.64|20.7|20.54|114
1722616480000|2024-08-02 16:34:40|20.78|20.62|20.8|20.64|20.84|20.68|20.75|20.59|57
1722616490000|2024-08-02 16:34:50|20.83|20.67|20.9|20.74|20.9|20.74|20.83|20.67|27
1722616500000|2024-08-02 16:35:00|20.85|20.69|20.85|20.69|20.85|20.69|20.83|20.67|33
1722616510000|2024-08-02 16:35:10|20.9|20.74|20.98|20.82|20.98|20.82|20.9|20.74|65
1722616520000|2024-08-02 16:35:20|21.03|20.87|20.98|20.82|21.03|20.87|20.95|20.79|30
1722616530000|2024-08-02 16:35:30|21.03|20.87|21.03|20.87|21.06|20.9|21.03|20.87|60
1722616540000|2024-08-02 16:35:40|21.08|20.92|21.1|20.94|21.14|20.98|21.08|20.92|57
1722616550000|2024-08-02 16:35:50|21.08|20.92|21.08|20.92|21.08|20.92|21.03|20.87|85
1722616560000|2024-08-02 16:36:00|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|74
1722616570000|2024-08-02 16:36:10|21.1|20.94|21.03|20.87|21.1|20.94|21.03|20.87|166
1722616580000|2024-08-02 16:36:20|21.08|20.92|21.08|20.92|21.13|20.97|21.08|20.92|33
1722616590000|2024-08-02 16:36:30|21.1|20.94|21.03|20.87|21.11|20.95|21.03|20.87|25
1722616600000|2024-08-02 16:36:40|21.05|20.89|21.06|20.9|21.08|20.92|21.05|20.89|42
1722616610000|2024-08-02 16:36:50|21.05|20.89|20.93|20.77|21.05|20.89|20.88|20.72|86
1722616620000|2024-08-02 16:37:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|33
1722616630000|2024-08-02 16:37:10|20.96|20.8|21.05|20.89|21.05|20.89|20.95|20.79|59
1722616640000|2024-08-02 16:37:20|21|20.84|21.05|20.89|21.05|20.89|21|20.84|32
1722616650000|2024-08-02 16:37:30|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|61
1722616660000|2024-08-02 16:37:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|54
1722616670000|2024-08-02 16:37:50|21.03|20.87|21.05|20.89|21.1|20.94|21.03|20.87|83
1722616680000|2024-08-02 16:38:00|21.09|20.93|21.03|20.87|21.1|20.94|21.03|20.87|42
1722616690000|2024-08-02 16:38:10|21.05|20.89|21.15|20.99|21.15|20.99|21.05|20.89|49
1722616700000|2024-08-02 16:38:20|21.19|21.03|21.2|21.04|21.25|21.09|21.19|21.03|83
1722616710000|2024-08-02 16:38:30|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|18
1722616720000|2024-08-02 16:38:40|21.24|21.08|21.34|21.18|21.34|21.18|21.23|21.07|127
1722616730000|2024-08-02 16:38:50|21.35|21.19|21.15|20.99|21.35|21.19|21.15|20.99|87
1722616740000|2024-08-02 16:39:00|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|35
1722616750000|2024-08-02 16:39:10|21.2|21.04|21.08|20.92|21.2|21.04|21.08|20.92|50
1722616760000|2024-08-02 16:39:20|21.1|20.94|21.2|21.04|21.2|21.04|21.1|20.94|27
1722616770000|2024-08-02 16:39:30|21.15|20.99|21.03|20.87|21.15|20.99|21.03|20.87|123
1722616780000|2024-08-02 16:39:40|21.08|20.92|20.94|20.78|21.08|20.92|20.93|20.77|57
1722616790000|2024-08-02 16:39:50|20.95|20.79|20.94|20.78|20.96|20.8|20.93|20.77|25
1722616800000|2024-08-02 16:40:00|20.95|20.79|20.78|20.62|20.98|20.82|20.78|20.62|54
1722616810000|2024-08-02 16:40:10|20.76|20.6|20.68|20.52|20.76|20.6|20.68|20.52|59
1722616820000|2024-08-02 16:40:20|20.69|20.53|20.85|20.69|20.86|20.7|20.69|20.53|100
1722616830000|2024-08-02 16:40:30|20.88|20.72|20.93|20.77|20.98|20.82|20.88|20.72|57
1722616840000|2024-08-02 16:40:40|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|47
1722616850000|2024-08-02 16:40:50|20.98|20.82|20.9|20.74|20.98|20.82|20.9|20.74|73
1722616860000|2024-08-02 16:41:00|20.95|20.79|20.83|20.67|20.98|20.82|20.83|20.67|168
1722616870000|2024-08-02 16:41:10|20.78|20.62|20.83|20.67|20.83|20.67|20.78|20.62|38
1722616880000|2024-08-02 16:41:20|20.81|20.65|20.73|20.57|20.81|20.65|20.73|20.57|47
1722616890000|2024-08-02 16:41:30|20.74|20.58|20.88|20.72|20.88|20.72|20.73|20.57|31
1722616900000|2024-08-02 16:41:40|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|25
1722616910000|2024-08-02 16:41:50|20.85|20.69|20.88|20.72|20.88|20.72|20.85|20.69|67
1722616920000|2024-08-02 16:42:00|20.85|20.69|20.88|20.72|20.88|20.72|20.83|20.67|28
1722616930000|2024-08-02 16:42:10|20.9|20.74|20.98|20.82|21|20.84|20.9|20.74|90
1722616940000|2024-08-02 16:42:20|20.95|20.79|20.85|20.69|20.95|20.79|20.85|20.69|56
1722616950000|2024-08-02 16:42:30|20.87|20.71|20.9|20.74|20.9|20.74|20.85|20.69|52
1722616960000|2024-08-02 16:42:40|20.85|20.69|20.85|20.69|20.87|20.71|20.83|20.67|73
1722616970000|2024-08-02 16:42:50|||||||||5
1722616980000|2024-08-02 16:43:00|20.87|20.71|20.73|20.57|20.89|20.73|20.73|20.57|104
1722616990000|2024-08-02 16:43:10|20.78|20.62|20.73|20.57|20.78|20.62|20.73|20.57|44
1722617000000|2024-08-02 16:43:20|||||||||6
1722617010000|2024-08-02 16:43:30|20.77|20.61|20.74|20.58|20.77|20.61|20.73|20.57|54
1722617020000|2024-08-02 16:43:40|20.73|20.57|20.74|20.58|20.75|20.59|20.7|20.54|85
1722617030000|2024-08-02 16:43:50|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|19
1722617040000|2024-08-02 16:44:00|20.83|20.67|20.88|20.72|20.88|20.72|20.82|20.66|47
1722617050000|2024-08-02 16:44:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|32
1722617060000|2024-08-02 16:44:20|||||||||3
1722617070000|2024-08-02 16:44:30|20.84|20.68|20.93|20.77|20.93|20.77|20.84|20.68|47
1722617080000|2024-08-02 16:44:40|20.95|20.79|20.93|20.77|20.98|20.82|20.93|20.77|118
1722617090000|2024-08-02 16:44:50|20.94|20.78|20.94|20.78|20.94|20.78|20.93|20.77|30
1722617100000|2024-08-02 16:45:00|20.93|20.77|20.88|20.72|20.98|20.82|20.88|20.72|78
1722617110000|2024-08-02 16:45:10|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|16
1722617120000|2024-08-02 16:45:20|20.8|20.64|20.85|20.69|20.85|20.69|20.8|20.64|68
1722617130000|2024-08-02 16:45:30|20.87|20.71|21.03|20.87|21.1|20.94|20.87|20.71|120
1722617140000|2024-08-02 16:45:40|21.05|20.89|21.1|20.94|21.13|20.97|21.05|20.89|167
1722617150000|2024-08-02 16:45:50|21.14|20.98|21.18|21.02|21.18|21.02|21.1|20.94|166
1722617160000|2024-08-02 16:46:00|21.19|21.03|21.1|20.94|21.19|21.03|21.1|20.94|27
1722617170000|2024-08-02 16:46:10|21.12|20.96|21.1|20.94|21.13|20.97|21.1|20.94|31
1722617180000|2024-08-02 16:46:20|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|38
1722617190000|2024-08-02 16:46:30|21.23|21.07|21.13|20.97|21.24|21.08|21.13|20.97|49
1722617200000|2024-08-02 16:46:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|21
1722617210000|2024-08-02 16:46:50|21.13|20.97|21.05|20.89|21.13|20.97|21.05|20.89|59
1722617220000|2024-08-02 16:47:00|21.03|20.87|21|20.84|21.03|20.87|21|20.84|24
1722617230000|2024-08-02 16:47:10|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|48
1722617240000|2024-08-02 16:47:20|21.05|20.89|21.03|20.87|21.05|20.89|21.01|20.85|17
1722617250000|2024-08-02 16:47:30|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|16
1722617260000|2024-08-02 16:47:40|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|29
1722617270000|2024-08-02 16:47:50|21.11|20.95|20.98|20.82|21.11|20.95|20.98|20.82|104
1722617280000|2024-08-02 16:48:00|20.99|20.83|20.9|20.74|20.99|20.83|20.9|20.74|58
1722617290000|2024-08-02 16:48:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|10
1722617300000|2024-08-02 16:48:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|11
1722617310000|2024-08-02 16:48:30|20.93|20.77|21.03|20.87|21.03|20.87|20.93|20.77|27
1722617320000|2024-08-02 16:48:40|20.98|20.82|20.98|20.82|21.01|20.85|20.98|20.82|20
1722617330000|2024-08-02 16:48:50|21.03|20.87|20.98|20.82|21.03|20.87|20.98|20.82|14
1722617340000|2024-08-02 16:49:00|21|20.84|21|20.84|21.03|20.87|20.98|20.82|18
1722617350000|2024-08-02 16:49:10|21.01|20.85|21|20.84|21.03|20.87|20.98|20.82|25
1722617360000|2024-08-02 16:49:20|21.01|20.85|20.93|20.77|21.01|20.85|20.93|20.77|98
1722617370000|2024-08-02 16:49:30|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|29
1722617380000|2024-08-02 16:49:40|21.01|20.85|21.15|20.99|21.15|20.99|21|20.84|52
1722617390000|2024-08-02 16:49:50|21.18|21.02|21.19|21.03|21.21|21.05|21.15|20.99|29
1722617400000|2024-08-02 16:50:00|21.2|21.04|21.15|20.99|21.28|21.12|21.15|20.99|53
1722617410000|2024-08-02 16:50:10|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|20
1722617420000|2024-08-02 16:50:20|21.14|20.98|21.15|20.99|21.15|20.99|21.1|20.94|104
1722617430000|2024-08-02 16:50:30|21.16|21|21.15|20.99|21.2|21.04|21.15|20.99|24
1722617440000|2024-08-02 16:50:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|13
1722617450000|2024-08-02 16:50:50|21.2|21.04|21.28|21.12|21.28|21.12|21.18|21.02|36
1722617460000|2024-08-02 16:51:00|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|62
1722617470000|2024-08-02 16:51:10|21.3|21.14|21.3|21.14|21.38|21.22|21.3|21.14|42
1722617480000|2024-08-02 16:51:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|54
1722617490000|2024-08-02 16:51:30|21.36|21.2|21.35|21.19|21.4|21.24|21.35|21.19|17
1722617500000|2024-08-02 16:51:40|21.36|21.2|21.4|21.24|21.45|21.29|21.36|21.2|59
1722617510000|2024-08-02 16:51:50|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|27
1722617520000|2024-08-02 16:52:00|21.44|21.28|21.53|21.37|21.53|21.37|21.43|21.27|40
1722617530000|2024-08-02 16:52:10|21.55|21.39|21.49|21.33|21.58|21.42|21.48|21.32|21
1722617540000|2024-08-02 16:52:20|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|26
1722617550000|2024-08-02 16:52:30|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|15
1722617560000|2024-08-02 16:52:40|21.44|21.28|21.48|21.32|21.48|21.32|21.43|21.27|34
1722617570000|2024-08-02 16:52:50|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|10
1722617580000|2024-08-02 16:53:00|21.49|21.33|21.53|21.37|21.55|21.39|21.49|21.33|28
1722617590000|2024-08-02 16:53:10|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|31
1722617600000|2024-08-02 16:53:20|21.58|21.42|21.6|21.44|21.61|21.45|21.58|21.42|65
1722617610000|2024-08-02 16:53:30|||||||||3
1722617620000|2024-08-02 16:53:40|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|99
1722617630000|2024-08-02 16:53:50|21.68|21.52|21.73|21.57|21.74|21.58|21.65|21.49|36
1722617640000|2024-08-02 16:54:00|21.74|21.58|21.75|21.59|21.78|21.62|21.73|21.57|133
1722617650000|2024-08-02 16:54:10|21.74|21.58|21.68|21.52|21.74|21.58|21.68|21.52|6
1722617660000|2024-08-02 16:54:20|21.7|21.54|21.7|21.54|21.73|21.57|21.69|21.53|42
1722617670000|2024-08-02 16:54:30|21.73|21.57|21.74|21.58|21.79|21.63|21.73|21.57|127
1722617680000|2024-08-02 16:54:40|21.75|21.59|21.78|21.62|21.78|21.62|21.73|21.57|21
1722617690000|2024-08-02 16:54:50|21.8|21.64|21.83|21.67|21.85|21.69|21.78|21.62|42
1722617700000|2024-08-02 16:55:00|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|36
1722617710000|2024-08-02 16:55:10|21.93|21.77|22.05|21.89|22.1|21.94|21.93|21.77|128
1722617720000|2024-08-02 16:55:20|22.03|21.87|21.95|21.79|22.08|21.92|21.95|21.79|79
1722617730000|2024-08-02 16:55:30|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|62
1722617740000|2024-08-02 16:55:40|22|21.84|22.13|21.97|22.13|21.97|22|21.84|11
1722617750000|2024-08-02 16:55:50|22.08|21.92|21.85|21.69|22.09|21.93|21.85|21.69|126
1722617760000|2024-08-02 16:56:00|21.9|21.74|21.98|21.82|22.03|21.87|21.9|21.74|78
1722617770000|2024-08-02 16:56:10|21.95|21.79|21.93|21.77|21.95|21.79|21.9|21.74|20
1722617780000|2024-08-02 16:56:20|21.95|21.79|21.85|21.69|21.95|21.79|21.85|21.69|42
1722617790000|2024-08-02 16:56:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|7
1722617800000|2024-08-02 16:56:40|21.93|21.77|21.99|21.83|22|21.84|21.93|21.77|30
1722617810000|2024-08-02 16:56:50|21.98|21.82|21.9|21.74|21.98|21.82|21.9|21.74|35
1722617820000|2024-08-02 16:57:00|21.95|21.79|21.95|21.79|22|21.84|21.9|21.74|38
1722617830000|2024-08-02 16:57:10|21.96|21.8|21.99|21.83|22.05|21.89|21.96|21.8|33
1722617840000|2024-08-02 16:57:20|21.98|21.82|21.83|21.67|22|21.84|21.8|21.64|99
1722617850000|2024-08-02 16:57:30|21.85|21.69|21.78|21.62|21.9|21.74|21.78|21.62|82
1722617860000|2024-08-02 16:57:40|21.75|21.59|21.63|21.47|21.75|21.59|21.58|21.42|161
1722617870000|2024-08-02 16:57:50|21.64|21.48|21.53|21.37|21.64|21.48|21.53|21.37|68
1722617880000|2024-08-02 16:58:00|21.58|21.42|21.33|21.17|21.58|21.42|21.33|21.17|202
1722617890000|2024-08-02 16:58:10|21.34|21.18|21.58|21.42|21.58|21.42|21.34|21.18|38
1722617900000|2024-08-02 16:58:20|21.59|21.43|21.45|21.29|21.6|21.44|21.45|21.29|70
1722617910000|2024-08-02 16:58:30|21.38|21.22|21.45|21.29|21.49|21.33|21.34|21.18|168
1722617920000|2024-08-02 16:58:40|21.46|21.3|21.5|21.34|21.5|21.34|21.45|21.29|23
1722617930000|2024-08-02 16:58:50|21.51|21.35|21.48|21.32|21.53|21.37|21.45|21.29|105
1722617940000|2024-08-02 16:59:00|21.51|21.35|21.48|21.32|21.51|21.35|21.43|21.27|26
1722617950000|2024-08-02 16:59:10|21.53|21.37|21.6|21.44|21.6|21.44|21.51|21.35|44
1722617960000|2024-08-02 16:59:20|21.59|21.43|21.6|21.44|21.68|21.52|21.59|21.43|65
1722617970000|2024-08-02 16:59:30|21.59|21.43|21.48|21.32|21.59|21.43|21.48|21.32|45
1722617980000|2024-08-02 16:59:40|21.5|21.34|21.43|21.27|21.5|21.34|21.43|21.27|33
1722617990000|2024-08-02 16:59:50|21.45|21.29|21.51|21.35|21.51|21.35|21.43|21.27|29
1722618000000|2024-08-02 17:00:00|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|15
1722618010000|2024-08-02 17:00:10|21.48|21.32|21.4|21.24|21.49|21.33|21.39|21.23|62
1722618020000|2024-08-02 17:00:20|21.38|21.22|21.25|21.09|21.39|21.23|21.25|21.09|96
1722618030000|2024-08-02 17:00:30|21.23|21.07|21.33|21.17|21.33|21.17|21.2|21.04|182
1722618040000|2024-08-02 17:00:40|21.29|21.13|21.38|21.22|21.43|21.27|21.29|21.13|44
1722618050000|2024-08-02 17:00:50|21.35|21.19|21.43|21.27|21.44|21.28|21.35|21.19|61
1722618060000|2024-08-02 17:01:00|21.38|21.22|21.44|21.28|21.45|21.29|21.38|21.22|65
1722618070000|2024-08-02 17:01:10|21.45|21.29|21.55|21.39|21.55|21.39|21.45|21.29|27
1722618080000|2024-08-02 17:01:20|21.5|21.34|21.63|21.47|21.63|21.47|21.5|21.34|39
1722618090000|2024-08-02 17:01:30|21.68|21.52|21.68|21.52|21.75|21.59|21.66|21.5|137
1722618100000|2024-08-02 17:01:40|21.7|21.54|21.68|21.52|21.75|21.59|21.68|21.52|25
1722618110000|2024-08-02 17:01:50|21.69|21.53|21.8|21.64|21.8|21.64|21.68|21.52|62
1722618120000|2024-08-02 17:02:00|21.78|21.62|21.68|21.52|21.78|21.62|21.63|21.47|130
1722618130000|2024-08-02 17:02:10|21.73|21.57|21.73|21.57|21.76|21.6|21.68|21.52|34
1722618140000|2024-08-02 17:02:20|21.68|21.52|21.73|21.57|21.73|21.57|21.65|21.49|70
1722618150000|2024-08-02 17:02:30|21.78|21.62|21.73|21.57|21.78|21.62|21.7|21.54|17
1722618160000|2024-08-02 17:02:40|21.71|21.55|21.7|21.54|21.73|21.57|21.7|21.54|17
1722618170000|2024-08-02 17:02:50|21.73|21.57|21.78|21.62|21.78|21.62|21.71|21.55|9
1722618180000|2024-08-02 17:03:00|21.75|21.59|21.78|21.62|21.78|21.62|21.7|21.54|30
1722618190000|2024-08-02 17:03:10|21.83|21.67|21.78|21.62|21.83|21.67|21.73|21.57|33
1722618200000|2024-08-02 17:03:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|37
1722618210000|2024-08-02 17:03:30|21.84|21.68|21.81|21.65|21.84|21.68|21.8|21.64|78
1722618220000|2024-08-02 17:03:40|21.79|21.63|21.63|21.47|21.79|21.63|21.63|21.47|59
1722618230000|2024-08-02 17:03:50|21.64|21.48|21.6|21.44|21.68|21.52|21.6|21.44|32
1722618240000|2024-08-02 17:04:00|21.55|21.39|21.65|21.49|21.65|21.49|21.5|21.34|68
1722618250000|2024-08-02 17:04:10|21.6|21.44|21.55|21.39|21.65|21.49|21.55|21.39|67
1722618260000|2024-08-02 17:04:20|21.5|21.34|21.59|21.43|21.63|21.47|21.5|21.34|62
1722618270000|2024-08-02 17:04:30|21.55|21.39|21.6|21.44|21.65|21.49|21.55|21.39|47
1722618280000|2024-08-02 17:04:40|21.61|21.45|21.68|21.52|21.68|21.52|21.6|21.44|44
1722618290000|2024-08-02 17:04:50|||||||||3
1722618300000|2024-08-02 17:05:00|21.63|21.47|21.55|21.39|21.63|21.47|21.5|21.34|71
1722618310000|2024-08-02 17:05:10|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|18
1722618320000|2024-08-02 17:05:20|21.5|21.34|21.63|21.47|21.63|21.47|21.5|21.34|25
1722618330000|2024-08-02 17:05:30|21.66|21.5|21.68|21.52|21.73|21.57|21.63|21.47|33
1722618340000|2024-08-02 17:05:40|21.69|21.53|21.69|21.53|21.73|21.57|21.68|21.52|49
1722618350000|2024-08-02 17:05:50|21.7|21.54|21.73|21.57|21.75|21.59|21.68|21.52|14
1722618360000|2024-08-02 17:06:00|21.68|21.52|21.55|21.39|21.73|21.57|21.55|21.39|86
1722618370000|2024-08-02 17:06:10|21.58|21.42|21.48|21.32|21.58|21.42|21.46|21.3|41
1722618380000|2024-08-02 17:06:20|21.46|21.3|21.55|21.39|21.6|21.44|21.46|21.3|70
1722618390000|2024-08-02 17:06:30|21.6|21.44|21.7|21.54|21.7|21.54|21.6|21.44|52
1722618400000|2024-08-02 17:06:40|21.69|21.53|21.6|21.44|21.69|21.53|21.58|21.42|34
1722618410000|2024-08-02 17:06:50|21.63|21.47|21.65|21.49|21.65|21.49|21.6|21.44|66
1722618420000|2024-08-02 17:07:00|21.7|21.54|21.75|21.59|21.78|21.62|21.7|21.54|59
1722618430000|2024-08-02 17:07:10|21.7|21.54|21.75|21.59|21.76|21.6|21.7|21.54|27
1722618440000|2024-08-02 17:07:20|21.73|21.57|21.6|21.44|21.73|21.57|21.6|21.44|35
1722618450000|2024-08-02 17:07:30|21.68|21.52|21.61|21.45|21.68|21.52|21.61|21.45|15
1722618460000|2024-08-02 17:07:40|21.6|21.44|21.65|21.49|21.7|21.54|21.6|21.44|28
1722618470000|2024-08-02 17:07:50|21.68|21.52|21.73|21.57|21.74|21.58|21.65|21.49|26
1722618480000|2024-08-02 17:08:00|21.74|21.58|21.75|21.59|21.78|21.62|21.73|21.57|44
1722618490000|2024-08-02 17:08:10|21.76|21.6|21.7|21.54|21.76|21.6|21.69|21.53|17
1722618500000|2024-08-02 17:08:20|21.69|21.53|21.65|21.49|21.7|21.54|21.6|21.44|79
1722618510000|2024-08-02 17:08:30|21.63|21.47|21.73|21.57|21.78|21.62|21.63|21.47|84
1722618520000|2024-08-02 17:08:40|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|9
1722618530000|2024-08-02 17:08:50|21.7|21.54|21.6|21.44|21.7|21.54|21.6|21.44|53
1722618540000|2024-08-02 17:09:00|21.63|21.47|21.58|21.42|21.63|21.47|21.55|21.39|59
1722618550000|2024-08-02 17:09:10|21.55|21.39|21.5|21.34|21.58|21.42|21.5|21.34|58
1722618560000|2024-08-02 17:09:20|21.51|21.35|21.5|21.34|21.54|21.38|21.45|21.29|35
1722618570000|2024-08-02 17:09:30|21.48|21.32|21.55|21.39|21.6|21.44|21.48|21.32|100
1722618580000|2024-08-02 17:09:40|21.56|21.4|21.58|21.42|21.58|21.42|21.55|21.39|12
1722618590000|2024-08-02 17:09:50|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|19
1722618600000|2024-08-02 17:10:00|21.6|21.44|21.6|21.44|21.63|21.47|21.59|21.43|22
1722618610000|2024-08-02 17:10:10|21.63|21.47|21.65|21.49|21.65|21.49|21.61|21.45|21
1722618620000|2024-08-02 17:10:20|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|43
1722618630000|2024-08-02 17:10:30|21.64|21.48|21.66|21.5|21.7|21.54|21.63|21.47|17
1722618640000|2024-08-02 17:10:40|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|7
1722618650000|2024-08-02 17:10:50|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|12
1722618660000|2024-08-02 17:11:00|21.68|21.52|21.68|21.52|21.7|21.54|21.65|21.49|35
1722618670000|2024-08-02 17:11:10|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|18
1722618680000|2024-08-02 17:11:20|21.65|21.49|21.63|21.47|21.65|21.49|21.58|21.42|49
1722618690000|2024-08-02 17:11:30|21.66|21.5|21.68|21.52|21.68|21.52|21.65|21.49|7
1722618700000|2024-08-02 17:11:40|21.69|21.53|21.65|21.49|21.69|21.53|21.65|21.49|9
1722618710000|2024-08-02 17:11:50|21.66|21.5|21.55|21.39|21.7|21.54|21.55|21.39|73
1722618720000|2024-08-02 17:12:00|21.58|21.42|21.59|21.43|21.63|21.47|21.58|21.42|32
1722618730000|2024-08-02 17:12:10|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|33
1722618740000|2024-08-02 17:12:20|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|5
1722618750000|2024-08-02 17:12:30|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|2
1722618760000|2024-08-02 17:12:40|21.58|21.42|21.53|21.37|21.63|21.47|21.53|21.37|21
1722618770000|2024-08-02 17:12:50|21.54|21.38|21.55|21.39|21.56|21.4|21.53|21.37|25
1722618780000|2024-08-02 17:13:00|21.56|21.4|21.58|21.42|21.63|21.47|21.56|21.4|33
1722618790000|2024-08-02 17:13:10|21.55|21.39|21.45|21.29|21.55|21.39|21.43|21.27|58
1722618800000|2024-08-02 17:13:20|21.48|21.32|21.44|21.28|21.48|21.32|21.43|21.27|29
1722618810000|2024-08-02 17:13:30|21.43|21.27|21.35|21.19|21.43|21.27|21.35|21.19|33
1722618820000|2024-08-02 17:13:40|21.38|21.22|21.38|21.22|21.4|21.24|21.35|21.19|99
1722618830000|2024-08-02 17:13:50|21.36|21.2|21.38|21.22|21.38|21.22|21.35|21.19|16
1722618840000|2024-08-02 17:14:00|21.35|21.19|21.39|21.23|21.41|21.25|21.35|21.19|33
1722618850000|2024-08-02 17:14:10|21.4|21.24|21.4|21.24|21.41|21.25|21.38|21.22|15
1722618860000|2024-08-02 17:14:20|21.38|21.22|21.4|21.24|21.4|21.24|21.35|21.19|16
1722618870000|2024-08-02 17:14:30|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|20
1722618880000|2024-08-02 17:14:40|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|8
1722618890000|2024-08-02 17:14:50|21.45|21.29|21.45|21.29|21.46|21.3|21.4|21.24|28
1722618900000|2024-08-02 17:15:00|21.46|21.3|21.5|21.34|21.55|21.39|21.46|21.3|33
1722618910000|2024-08-02 17:15:10|21.48|21.32|21.45|21.29|21.5|21.34|21.45|21.29|21
1722618920000|2024-08-02 17:15:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|25
1722618930000|2024-08-02 17:15:30|21.35|21.19|21.4|21.24|21.4|21.24|21.33|21.17|48
1722618940000|2024-08-02 17:15:40|21.45|21.29|21.45|21.29|21.45|21.29|21.4|21.24|41
1722618950000|2024-08-02 17:15:50|21.44|21.28|21.43|21.27|21.45|21.29|21.39|21.23|18
1722618960000|2024-08-02 17:16:00|21.41|21.25|21.45|21.29|21.45|21.29|21.4|21.24|76
1722618970000|2024-08-02 17:16:10|21.5|21.34|21.43|21.27|21.5|21.34|21.43|21.27|22
1722618980000|2024-08-02 17:16:20|21.41|21.25|21.3|21.14|21.41|21.25|21.3|21.14|51
1722618990000|2024-08-02 17:16:30|21.28|21.12|21.34|21.18|21.35|21.19|21.28|21.12|12
1722619000000|2024-08-02 17:16:40|21.35|21.19|21.43|21.27|21.43|21.27|21.35|21.19|16
1722619010000|2024-08-02 17:16:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|21
1722619020000|2024-08-02 17:17:00|21.43|21.27|21.49|21.33|21.49|21.33|21.43|21.27|18
1722619030000|2024-08-02 17:17:10|21.48|21.32|21.48|21.32|21.48|21.32|21.43|21.27|21
1722619040000|2024-08-02 17:17:20|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|14
1722619050000|2024-08-02 17:17:30|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|30
1722619060000|2024-08-02 17:17:40|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|17
1722619070000|2024-08-02 17:17:50|21.54|21.38|21.48|21.32|21.55|21.39|21.48|21.32|20
1722619080000|2024-08-02 17:18:00|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|46
1722619090000|2024-08-02 17:18:10|21.44|21.28|21.5|21.34|21.53|21.37|21.44|21.28|41
1722619100000|2024-08-02 17:18:20|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|30
1722619110000|2024-08-02 17:18:30|21.49|21.33|21.49|21.33|21.49|21.33|21.45|21.29|11
1722619120000|2024-08-02 17:18:40|21.48|21.32|21.4|21.24|21.48|21.32|21.35|21.19|32
1722619130000|2024-08-02 17:18:50|21.39|21.23|21.4|21.24|21.4|21.24|21.35|21.19|26
1722619140000|2024-08-02 17:19:00|21.38|21.22|21.4|21.24|21.4|21.24|21.35|21.19|20
1722619150000|2024-08-02 17:19:10|21.44|21.28|21.5|21.34|21.5|21.34|21.4|21.24|30
1722619160000|2024-08-02 17:19:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|17
1722619170000|2024-08-02 17:19:30|21.54|21.38|21.53|21.37|21.58|21.42|21.53|21.37|20
1722619180000|2024-08-02 17:19:40|21.58|21.42|21.58|21.42|21.59|21.43|21.58|21.42|29
1722619190000|2024-08-02 17:19:50|21.56|21.4|21.55|21.39|21.58|21.42|21.5|21.34|12
1722619200000|2024-08-02 17:20:00|21.53|21.37|21.55|21.39|21.58|21.42|21.53|21.37|28
1722619210000|2024-08-02 17:20:10|21.58|21.42|21.63|21.47|21.63|21.47|21.55|21.39|23
1722619220000|2024-08-02 17:20:20|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|12
1722619230000|2024-08-02 17:20:30|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|49
1722619240000|2024-08-02 17:20:40|21.71|21.55|21.73|21.57|21.73|21.57|21.69|21.53|13
1722619250000|2024-08-02 17:20:50|21.71|21.55|21.73|21.57|21.73|21.57|21.68|21.52|22
1722619260000|2024-08-02 17:21:00|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|29
1722619270000|2024-08-02 17:21:10|21.75|21.59|21.8|21.64|21.8|21.64|21.73|21.57|66
1722619280000|2024-08-02 17:21:20|21.81|21.65|21.9|21.74|21.9|21.74|21.81|21.65|22
1722619290000|2024-08-02 17:21:30|21.94|21.78|21.9|21.74|21.95|21.79|21.9|21.74|91
1722619300000|2024-08-02 17:21:40|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|14
1722619310000|2024-08-02 17:21:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|21
1722619320000|2024-08-02 17:22:00|21.84|21.68|21.77|21.61|21.9|21.74|21.77|21.61|51
1722619330000|2024-08-02 17:22:10|21.72|21.56|21.65|21.49|21.72|21.56|21.62|21.46|58
1722619340000|2024-08-02 17:22:20|21.67|21.51|21.69|21.53|21.72|21.56|21.67|21.51|24
1722619350000|2024-08-02 17:22:30|21.67|21.51|21.67|21.51|21.72|21.56|21.67|21.51|5
1722619360000|2024-08-02 17:22:40|21.71|21.55|21.77|21.61|21.77|21.61|21.71|21.55|10
1722619370000|2024-08-02 17:22:50|21.8|21.64|21.76|21.6|21.8|21.64|21.74|21.58|39
1722619380000|2024-08-02 17:23:00|21.75|21.59|21.76|21.6|21.77|21.61|21.72|21.56|17
1722619390000|2024-08-02 17:23:10|21.77|21.61|21.8|21.64|21.8|21.64|21.76|21.6|74
1722619400000|2024-08-02 17:23:20|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|0
1722619410000|2024-08-02 17:23:30|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|13
1722619420000|2024-08-02 17:23:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|14
1722619430000|2024-08-02 17:23:50|21.85|21.69|21.77|21.61|21.85|21.69|21.77|21.61|13
1722619440000|2024-08-02 17:24:00|21.75|21.59|21.75|21.59|21.76|21.6|21.72|21.56|67
1722619450000|2024-08-02 17:24:10|21.72|21.56|21.8|21.64|21.8|21.64|21.72|21.56|70
1722619460000|2024-08-02 17:24:20|||||||||3
1722619470000|2024-08-02 17:24:30|21.81|21.65|21.85|21.69|21.85|21.69|21.81|21.65|16
1722619480000|2024-08-02 17:24:40|21.9|21.74|21.92|21.76|21.94|21.78|21.9|21.74|20
1722619490000|2024-08-02 17:24:50|21.94|21.78|21.95|21.79|21.96|21.8|21.9|21.74|28
1722619500000|2024-08-02 17:25:00|21.92|21.76|21.82|21.66|21.95|21.79|21.82|21.66|91
1722619510000|2024-08-02 17:25:10|21.8|21.64|21.8|21.64|21.82|21.66|21.77|21.61|130
1722619520000|2024-08-02 17:25:20|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|48
1722619530000|2024-08-02 17:25:30|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|21
1722619540000|2024-08-02 17:25:40|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|34
1722619550000|2024-08-02 17:25:50|21.8|21.64|21.77|21.61|21.85|21.69|21.77|21.61|47
1722619560000|2024-08-02 17:26:00|21.79|21.63|21.81|21.65|21.85|21.69|21.79|21.63|38
1722619570000|2024-08-02 17:26:10|21.82|21.66|21.77|21.61|21.82|21.66|21.75|21.59|31
1722619580000|2024-08-02 17:26:20|21.79|21.63|21.87|21.71|21.87|21.71|21.79|21.63|28
1722619590000|2024-08-02 17:26:30|21.9|21.74|21.87|21.71|21.92|21.76|21.82|21.66|40
1722619600000|2024-08-02 17:26:40|21.84|21.68|21.87|21.71|21.87|21.71|21.82|21.66|44
1722619610000|2024-08-02 17:26:50|21.82|21.66|21.82|21.66|21.87|21.71|21.82|21.66|44
1722619620000|2024-08-02 17:27:00|21.86|21.7|21.82|21.66|21.87|21.71|21.82|21.66|47
1722619630000|2024-08-02 17:27:10|21.75|21.59|21.67|21.51|21.75|21.59|21.67|21.51|42
1722619640000|2024-08-02 17:27:20|21.69|21.53|21.77|21.61|21.81|21.65|21.69|21.53|31
1722619650000|2024-08-02 17:27:30|21.81|21.65|21.85|21.69|21.89|21.73|21.81|21.65|77
1722619660000|2024-08-02 17:27:40|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|31
1722619670000|2024-08-02 17:27:50|21.82|21.66|21.87|21.71|21.95|21.79|21.82|21.66|78
1722619680000|2024-08-02 17:28:00|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|67
1722619690000|2024-08-02 17:28:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|14
1722619700000|2024-08-02 17:28:20|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|21
1722619710000|2024-08-02 17:28:30|22|21.84|22|21.84|22|21.84|22|21.84|16
1722619720000|2024-08-02 17:28:40|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|33
1722619730000|2024-08-02 17:28:50|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|19
1722619740000|2024-08-02 17:29:00|21.9|21.74|21.75|21.59|21.9|21.74|21.75|21.59|61
1722619750000|2024-08-02 17:29:10|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|60
1722619760000|2024-08-02 17:29:20|21.78|21.62|21.87|21.71|21.87|21.71|21.76|21.6|62
1722619770000|2024-08-02 17:29:30|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|24
1722619780000|2024-08-02 17:29:40|21.89|21.73|21.97|21.81|21.97|21.81|21.89|21.73|25
1722619790000|2024-08-02 17:29:50|||||||||16
1722619800000|2024-08-02 17:30:00|22|21.84|21.92|21.76|22.02|21.86|21.87|21.71|72
1722619810000|2024-08-02 17:30:10|21.91|21.75|21.97|21.81|21.97|21.81|21.9|21.74|54
1722619820000|2024-08-02 17:30:20|22.01|21.85|21.97|21.81|22.01|21.85|21.95|21.79|29
1722619830000|2024-08-02 17:30:30|21.99|21.83|21.94|21.78|22.01|21.85|21.94|21.78|20
1722619840000|2024-08-02 17:30:40|21.95|21.79|21.95|21.79|22|21.84|21.92|21.76|71
1722619850000|2024-08-02 17:30:50|22|21.84|21.84|21.68|22|21.84|21.82|21.66|44
1722619860000|2024-08-02 17:31:00|21.85|21.69|21.8|21.64|21.87|21.71|21.75|21.59|57
1722619870000|2024-08-02 17:31:10|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|95
1722619880000|2024-08-02 17:31:20|21.82|21.66|21.82|21.66|21.82|21.66|21.77|21.61|39
1722619890000|2024-08-02 17:31:30|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|22
1722619900000|2024-08-02 17:31:40|21.92|21.76|21.95|21.79|21.96|21.8|21.9|21.74|23
1722619910000|2024-08-02 17:31:50|21.92|21.76|21.82|21.66|21.92|21.76|21.82|21.66|41
1722619920000|2024-08-02 17:32:00|21.84|21.68|21.99|21.83|22|21.84|21.84|21.68|33
1722619930000|2024-08-02 17:32:10|22|21.84|22|21.84|22|21.84|22|21.84|24
1722619940000|2024-08-02 17:32:20|22.01|21.85|22.02|21.86|22.05|21.89|22|21.84|63
1722619950000|2024-08-02 17:32:30|22.04|21.88|22.05|21.89|22.07|21.91|22.02|21.86|15
1722619960000|2024-08-02 17:32:40|22.02|21.86|21.95|21.79|22.02|21.86|21.95|21.79|33
1722619970000|2024-08-02 17:32:50|21.96|21.8|22|21.84|22.05|21.89|21.96|21.8|22
1722619980000|2024-08-02 17:33:00|22.02|21.86|21.97|21.81|22.02|21.86|21.95|21.79|78
1722619990000|2024-08-02 17:33:10|21.99|21.83|21.99|21.83|22.02|21.86|21.99|21.83|45
1722620000000|2024-08-02 17:33:20|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|63
1722620010000|2024-08-02 17:33:30|22.04|21.88|22.06|21.9|22.06|21.9|22.02|21.86|49
1722620020000|2024-08-02 17:33:40|22.07|21.91|22.07|21.91|22.07|21.91|22.04|21.88|21
1722620030000|2024-08-02 17:33:50|22.05|21.89|22.02|21.86|22.06|21.9|22.02|21.86|34
1722620040000|2024-08-02 17:34:00|22|21.84|22|21.84|22|21.84|22|21.84|17
1722620050000|2024-08-02 17:34:10|21.97|21.81|21.92|21.76|21.97|21.81|21.87|21.71|57
1722620060000|2024-08-02 17:34:20|21.97|21.81|22|21.84|22|21.84|21.97|21.81|67
1722620070000|2024-08-02 17:34:30|22.02|21.86|22.05|21.89|22.05|21.89|22|21.84|32
1722620080000|2024-08-02 17:34:40|22.02|21.86|21.92|21.76|22.05|21.89|21.92|21.76|62
1722620090000|2024-08-02 17:34:50|21.9|21.74|21.95|21.79|21.96|21.8|21.9|21.74|34
1722620100000|2024-08-02 17:35:00|21.92|21.76|21.95|21.79|21.99|21.83|21.9|21.74|58
1722620110000|2024-08-02 17:35:10|21.96|21.8|21.95|21.79|22|21.84|21.95|21.79|31
1722620120000|2024-08-02 17:35:20|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|50
1722620130000|2024-08-02 17:35:30|21.97|21.81|21.95|21.79|22.01|21.85|21.95|21.79|28
1722620140000|2024-08-02 17:35:40|21.97|21.81|22|21.84|22|21.84|21.95|21.79|52
1722620150000|2024-08-02 17:35:50|22.02|21.86|22|21.84|22.05|21.89|22|21.84|50
1722620160000|2024-08-02 17:36:00|22.02|21.86|21.97|21.81|22.02|21.86|21.92|21.76|54
1722620170000|2024-08-02 17:36:10|21.95|21.79|21.97|21.81|22|21.84|21.92|21.76|115
1722620180000|2024-08-02 17:36:20|22|21.84|21.97|21.81|22.02|21.86|21.97|21.81|59
1722620190000|2024-08-02 17:36:30|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|26
1722620200000|2024-08-02 17:36:40|21.99|21.83|22|21.84|22|21.84|21.97|21.81|15
1722620210000|2024-08-02 17:36:50|22.01|21.85|22.01|21.85|22.05|21.89|22|21.84|58
1722620220000|2024-08-02 17:37:00|22|21.84|22.02|21.86|22.02|21.86|22|21.84|19
1722620230000|2024-08-02 17:37:10|22.04|21.88|22.07|21.91|22.07|21.91|22.02|21.86|16
1722620240000|2024-08-02 17:37:20|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|29
1722620250000|2024-08-02 17:37:30|22|21.84|22|21.84|22|21.84|21.95|21.79|106
1722620260000|2024-08-02 17:37:40|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|53
1722620270000|2024-08-02 17:37:50|22.12|21.96|22|21.84|22.12|21.96|22|21.84|61
1722620280000|2024-08-02 17:38:00|21.99|21.83|21.95|21.79|22|21.84|21.95|21.79|33
1722620290000|2024-08-02 17:38:10|21.96|21.8|21.9|21.74|21.97|21.81|21.9|21.74|101
1722620300000|2024-08-02 17:38:20|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|171
1722620310000|2024-08-02 17:38:30|21.96|21.8|22.05|21.89|22.05|21.89|21.96|21.8|22
1722620320000|2024-08-02 17:38:40|22.02|21.86|22.05|21.89|22.05|21.89|22|21.84|26
1722620330000|2024-08-02 17:38:50|22.07|21.91|22.07|21.91|22.09|21.93|22.07|21.91|31
1722620340000|2024-08-02 17:39:00|||||||||12
1722620350000|2024-08-02 17:39:10|22.09|21.93|22.07|21.91|22.1|21.94|22.07|21.91|13
1722620360000|2024-08-02 17:39:20|22.12|21.96|22.12|21.96|22.12|21.96|22.07|21.91|114
1722620370000|2024-08-02 17:39:30|||||||||26
1722620380000|2024-08-02 17:39:40|22.15|21.99|22.16|22|22.2|22.04|22.12|21.96|91
1722620390000|2024-08-02 17:39:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|14
1722620400000|2024-08-02 17:40:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|21
1722620410000|2024-08-02 17:40:10|22.1|21.94|22.02|21.86|22.1|21.94|22.02|21.86|79
1722620420000|2024-08-02 17:40:20|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|22
1722620430000|2024-08-02 17:40:30|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|14
1722620440000|2024-08-02 17:40:40|21.99|21.83|22.02|21.86|22.04|21.88|21.99|21.83|45
1722620450000|2024-08-02 17:40:50|22.04|21.88|22|21.84|22.04|21.88|22|21.84|8
1722620460000|2024-08-02 17:41:00|22.01|21.85|22.1|21.94|22.1|21.94|22.01|21.85|88
1722620470000|2024-08-02 17:41:10|||||||||7
1722620480000|2024-08-02 17:41:20|22.12|21.96|22.11|21.95|22.12|21.96|22.1|21.94|39
1722620490000|2024-08-02 17:41:30|22.12|21.96|22.07|21.91|22.12|21.96|22.05|21.89|36
1722620500000|2024-08-02 17:41:40|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|22
1722620510000|2024-08-02 17:41:50|22|21.84|21.87|21.71|22.01|21.85|21.87|21.71|58
1722620520000|2024-08-02 17:42:00|21.9|21.74|22|21.84|22.04|21.88|21.9|21.74|214
1722620530000|2024-08-02 17:42:10|22.01|21.85|22|21.84|22.01|21.85|22|21.84|13
1722620540000|2024-08-02 17:42:20|22.02|21.86|22|21.84|22.02|21.86|21.95|21.79|80
1722620550000|2024-08-02 17:42:30|22.02|21.86|21.95|21.79|22.02|21.86|21.95|21.79|23
1722620560000|2024-08-02 17:42:40|22|21.84|21.9|21.74|22|21.84|21.9|21.74|47
1722620570000|2024-08-02 17:42:50|21.87|21.71|21.85|21.69|21.87|21.71|21.82|21.66|37
1722620580000|2024-08-02 17:43:00|21.89|21.73|21.9|21.74|21.95|21.79|21.85|21.69|114
1722620590000|2024-08-02 17:43:10|21.91|21.75|21.87|21.71|21.91|21.75|21.85|21.69|55
1722620600000|2024-08-02 17:43:20|21.85|21.69|21.85|21.69|21.9|21.74|21.85|21.69|29
1722620610000|2024-08-02 17:43:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|23
1722620620000|2024-08-02 17:43:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|4
1722620630000|2024-08-02 17:43:50|21.95|21.79|21.92|21.76|21.97|21.81|21.92|21.76|18
1722620640000|2024-08-02 17:44:00|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|57
1722620650000|2024-08-02 17:44:10|21.97|21.81|21.97|21.81|21.99|21.83|21.95|21.79|96
1722620660000|2024-08-02 17:44:20|22.02|21.86|21.97|21.81|22.02|21.86|21.95|21.79|155
1722620670000|2024-08-02 17:44:30|21.99|21.83|21.9|21.74|21.99|21.83|21.9|21.74|41
1722620680000|2024-08-02 17:44:40|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|7
1722620690000|2024-08-02 17:44:50|22|21.84|21.95|21.79|22|21.84|21.95|21.79|3
1722620700000|2024-08-02 17:45:00|21.92|21.76|21.77|21.61|21.92|21.76|21.77|21.61|54
1722620710000|2024-08-02 17:45:10|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|103
1722620720000|2024-08-02 17:45:20|21.75|21.59|21.72|21.56|21.81|21.65|21.72|21.56|60
1722620730000|2024-08-02 17:45:30|21.71|21.55|21.85|21.69|21.85|21.69|21.7|21.54|87
1722620740000|2024-08-02 17:45:40|21.87|21.71|21.86|21.7|21.9|21.74|21.85|21.69|25
1722620750000|2024-08-02 17:45:50|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|7
1722620760000|2024-08-02 17:46:00|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|37
1722620770000|2024-08-02 17:46:10|21.9|21.74|21.91|21.75|21.92|21.76|21.87|21.71|63
1722620780000|2024-08-02 17:46:20|21.87|21.71|21.95|21.79|21.95|21.79|21.87|21.71|25
1722620790000|2024-08-02 17:46:30|21.97|21.81|21.95|21.79|21.97|21.81|21.92|21.76|29
1722620800000|2024-08-02 17:46:40|21.97|21.81|22.02|21.86|22.05|21.89|21.95|21.79|26
1722620810000|2024-08-02 17:46:50|22.04|21.88|22.02|21.86|22.04|21.88|22|21.84|17
1722620820000|2024-08-02 17:47:00|22.04|21.88|22.02|21.86|22.05|21.89|22.02|21.86|56
1722620830000|2024-08-02 17:47:10|22|21.84|22.07|21.91|22.07|21.91|22|21.84|65
1722620840000|2024-08-02 17:47:20|22.06|21.9|22.07|21.91|22.12|21.96|22.06|21.9|55
1722620850000|2024-08-02 17:47:30|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|14
1722620860000|2024-08-02 17:47:40|||||||||1
1722620870000|2024-08-02 17:47:50|||||||||10
1722620880000|2024-08-02 17:48:00|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|36
1722620890000|2024-08-02 17:48:10|22.05|21.89|22.02|21.86|22.06|21.9|22.02|21.86|90
1722620900000|2024-08-02 17:48:20|22.05|21.89|22.05|21.89|22.05|21.89|22.02|21.86|39
1722620910000|2024-08-02 17:48:30|22.02|21.86|22.02|21.86|22.02|21.86|21.97|21.81|212
1722620920000|2024-08-02 17:48:40|22.05|21.89|22.02|21.86|22.06|21.9|22.02|21.86|58
1722620930000|2024-08-02 17:48:50|22.04|21.88|22.02|21.86|22.1|21.94|22.02|21.86|78
1722620940000|2024-08-02 17:49:00|22.05|21.89|22.02|21.86|22.07|21.91|22.02|21.86|63
1722620950000|2024-08-02 17:49:10|22.04|21.88|22.01|21.85|22.04|21.88|22|21.84|17
1722620960000|2024-08-02 17:49:20|22|21.84|21.97|21.81|22.02|21.86|21.97|21.81|44
1722620970000|2024-08-02 17:49:30|21.99|21.83|21.97|21.81|22|21.84|21.97|21.81|3
1722620980000|2024-08-02 17:49:40|21.99|21.83|22|21.84|22.02|21.86|21.99|21.83|7
1722620990000|2024-08-02 17:49:50|22.01|21.85|22.07|21.91|22.07|21.91|22|21.84|48
1722621000000|2024-08-02 17:50:00|22.1|21.94|22.05|21.89|22.12|21.96|22.05|21.89|115
1722621010000|2024-08-02 17:50:10|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|19
1722621020000|2024-08-02 17:50:20|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|19
1722621030000|2024-08-02 17:50:30|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|19
1722621040000|2024-08-02 17:50:40|22.11|21.95|22.12|21.96|22.12|21.96|22.07|21.91|59
1722621050000|2024-08-02 17:50:50|22.11|21.95|22.17|22.01|22.17|22.01|22.1|21.94|32
1722621060000|2024-08-02 17:51:00|22.12|21.96|22.07|21.91|22.16|22|22.07|21.91|52
1722621070000|2024-08-02 17:51:10|22.05|21.89|21.97|21.81|22.05|21.89|21.97|21.81|103
1722621080000|2024-08-02 17:51:20|21.99|21.83|22|21.84|22.05|21.89|21.99|21.83|5
1722621090000|2024-08-02 17:51:30|22.05|21.89|22.01|21.85|22.05|21.89|22|21.84|39
1722621100000|2024-08-02 17:51:40|22|21.84|22.04|21.88|22.04|21.88|22|21.84|5
1722621110000|2024-08-02 17:51:50|22.05|21.89|21.97|21.81|22.05|21.89|21.97|21.81|53
1722621120000|2024-08-02 17:52:00|22|21.84|21.96|21.8|22|21.84|21.96|21.8|68
1722621130000|2024-08-02 17:52:10|21.97|21.81|21.92|21.76|21.97|21.81|21.91|21.75|41
1722621140000|2024-08-02 17:52:20|21.95|21.79|21.91|21.75|21.95|21.79|21.9|21.74|12
1722621150000|2024-08-02 17:52:30|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|31
1722621160000|2024-08-02 17:52:40|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|17
1722621170000|2024-08-02 17:52:50|22|21.84|22|21.84|22|21.84|21.97|21.81|35
1722621180000|2024-08-02 17:53:00|21.97|21.81|22|21.84|22|21.84|21.97|21.81|24
1722621190000|2024-08-02 17:53:10|21.97|21.81|22|21.84|22|21.84|21.97|21.81|18
1722621200000|2024-08-02 17:53:20|21.99|21.83|22|21.84|22|21.84|21.99|21.83|6
1722621210000|2024-08-02 17:53:30|||||||||4
1722621220000|2024-08-02 17:53:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|16
1722621230000|2024-08-02 17:53:50|||||||||1
1722621240000|2024-08-02 17:54:00|22|21.84|22|21.84|22|21.84|22|21.84|3
1722621250000|2024-08-02 17:54:10|22.05|21.89|22.02|21.86|22.05|21.89|22.02|21.86|93
1722621260000|2024-08-02 17:54:20|22.01|21.85|22.02|21.86|22.02|21.86|22|21.84|6
1722621270000|2024-08-02 17:54:30|22.05|21.89|22.05|21.89|22.05|21.89|22.02|21.86|13
1722621280000|2024-08-02 17:54:40|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|19
1722621290000|2024-08-02 17:54:50|22.1|21.94|22.08|21.92|22.1|21.94|22.07|21.91|18
1722621300000|2024-08-02 17:55:00|22.07|21.91|22.02|21.86|22.07|21.91|22|21.84|35
1722621310000|2024-08-02 17:55:10|22.01|21.85|21.97|21.81|22.02|21.86|21.97|21.81|73
1722621320000|2024-08-02 17:55:20|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|65
1722621330000|2024-08-02 17:55:30|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|16
1722621340000|2024-08-02 17:55:40|22|21.84|22|21.84|22.02|21.86|21.97|21.81|36
1722621350000|2024-08-02 17:55:50|22.01|21.85|22.01|21.85|22.02|21.86|22.01|21.85|0
1722621360000|2024-08-02 17:56:00|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|24
1722621370000|2024-08-02 17:56:10|22.03|21.87|22.02|21.86|22.05|21.89|22.02|21.86|16
1722621380000|2024-08-02 17:56:20|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|6
1722621390000|2024-08-02 17:56:30|22|21.84|21.97|21.81|22|21.84|21.93|21.77|35
1722621400000|2024-08-02 17:56:40|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|13
1722621410000|2024-08-02 17:56:50|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|6
1722621420000|2024-08-02 17:57:00|21.95|21.79|21.97|21.81|21.97|21.81|21.92|21.76|14
1722621430000|2024-08-02 17:57:10|22|21.84|21.97|21.81|22|21.84|21.97|21.81|95
1722621440000|2024-08-02 17:57:20|21.96|21.8|21.97|21.81|21.97|21.81|21.92|21.76|22
1722621450000|2024-08-02 17:57:30|21.92|21.76|21.8|21.64|21.92|21.76|21.8|21.64|31
1722621460000|2024-08-02 17:57:40|21.82|21.66|21.82|21.66|21.82|21.66|21.8|21.64|38
1722621470000|2024-08-02 17:57:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|10
1722621480000|2024-08-02 17:58:00|21.77|21.61|21.75|21.59|21.79|21.63|21.75|21.59|31
1722621490000|2024-08-02 17:58:10|21.77|21.61|21.75|21.59|21.77|21.61|21.71|21.55|37
1722621500000|2024-08-02 17:58:20|21.77|21.61|21.85|21.69|21.85|21.69|21.77|21.61|38
1722621510000|2024-08-02 17:58:30|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|1
1722621520000|2024-08-02 17:58:40|21.82|21.66|21.85|21.69|21.87|21.71|21.82|21.66|103
1722621530000|2024-08-02 17:58:50|21.82|21.66|21.85|21.69|21.85|21.69|21.81|21.65|17
1722621540000|2024-08-02 17:59:00|21.87|21.71|21.86|21.7|21.9|21.74|21.85|21.69|41
1722621550000|2024-08-02 17:59:10|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|14
1722621560000|2024-08-02 17:59:20|21.86|21.7|21.87|21.71|21.87|21.71|21.85|21.69|19
1722621570000|2024-08-02 17:59:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|1
1722621580000|2024-08-02 17:59:40|21.89|21.73|21.87|21.71|21.9|21.74|21.87|21.71|5
1722621590000|2024-08-02 17:59:50|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|16
1722621600000|2024-08-02 18:00:00|21.85|21.69|21.9|21.74|21.9|21.74|21.85|21.69|62
1722621610000|2024-08-02 18:00:10|||||||||4
1722621620000|2024-08-02 18:00:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|15
1722621630000|2024-08-02 18:00:30|||||||||17
1722621640000|2024-08-02 18:00:40|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|33
1722621660000|2024-08-02 18:01:00|21.96|21.8|21.95|21.79|21.99|21.83|21.92|21.76|17
1722621670000|2024-08-02 18:01:10|||||||||6
1722621680000|2024-08-02 18:01:20|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|11
1722621690000|2024-08-02 18:01:30|||||||||2
1722621700000|2024-08-02 18:01:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|8
1722621710000|2024-08-02 18:01:50|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|8
1722621720000|2024-08-02 18:02:00|21.97|21.81|21.95|21.79|22.02|21.86|21.95|21.79|74
1722621730000|2024-08-02 18:02:10|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|93
1722621740000|2024-08-02 18:02:20|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|5
1722621750000|2024-08-02 18:02:30|21.97|21.81|22|21.84|22|21.84|21.95|21.79|13
1722621760000|2024-08-02 18:02:40|||||||||3
1722621770000|2024-08-02 18:02:50|||||||||29
1722621780000|2024-08-02 18:03:00|||||||||18
1722621790000|2024-08-02 18:03:10|||||||||3
1722621800000|2024-08-02 18:03:20|||||||||3
1722621810000|2024-08-02 18:03:30|22.01|21.85|22.05|21.89|22.05|21.89|22|21.84|31
1722621820000|2024-08-02 18:03:40|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|113
1722621830000|2024-08-02 18:03:50|22.02|21.86|22.02|21.86|22.02|21.86|22|21.84|78
1722621840000|2024-08-02 18:04:00|22|21.84|22.02|21.86|22.02|21.86|22|21.84|21
1722621850000|2024-08-02 18:04:10|22|21.84|22|21.84|22|21.84|22|21.84|24
1722621860000|2024-08-02 18:04:20|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|30
1722621870000|2024-08-02 18:04:30|22.04|21.88|22.02|21.86|22.05|21.89|22.02|21.86|4
1722621880000|2024-08-02 18:04:40|22|21.84|22|21.84|22|21.84|22|21.84|21
1722621890000|2024-08-02 18:04:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|46
1722621900000|2024-08-02 18:05:00|22.01|21.85|21.97|21.81|22.02|21.86|21.95|21.79|61
1722621910000|2024-08-02 18:05:10|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|14
1722621920000|2024-08-02 18:05:20|||||||||37
1722621930000|2024-08-02 18:05:30|||||||||13
1722621940000|2024-08-02 18:05:40|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|26
1722621950000|2024-08-02 18:05:50|21.83|21.67|21.87|21.71|21.87|21.71|21.83|21.67|59
1722621960000|2024-08-02 18:06:00|21.9|21.74|21.87|21.71|21.91|21.75|21.87|21.71|25
1722621970000|2024-08-02 18:06:10|||||||||8
1722621980000|2024-08-02 18:06:20|||||||||6
1722621990000|2024-08-02 18:06:30|||||||||2
1722622000000|2024-08-02 18:06:40|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|65
1722622010000|2024-08-02 18:06:50|||||||||12
1722622020000|2024-08-02 18:07:00|21.92|21.76|21.92|21.76|21.92|21.76|21.9|21.74|14
1722622030000|2024-08-02 18:07:10|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|77
1722622040000|2024-08-02 18:07:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|8
1722622050000|2024-08-02 18:07:30|||||||||10
1722622060000|2024-08-02 18:07:40|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|78
1722622070000|2024-08-02 18:07:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|15
1722622080000|2024-08-02 18:08:00|21.91|21.75|21.9|21.74|21.92|21.76|21.9|21.74|17
1722622090000|2024-08-02 18:08:10|||||||||57
1722622100000|2024-08-02 18:08:20|||||||||8
1722622110000|2024-08-02 18:08:30|21.91|21.75|21.92|21.76|21.95|21.79|21.91|21.75|84
1722622120000|2024-08-02 18:08:40|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|196
1722622130000|2024-08-02 18:08:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|27
1722622140000|2024-08-02 18:09:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|29
1722622150000|2024-08-02 18:09:10|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|13
1722622160000|2024-08-02 18:09:20|21.98|21.82|22|21.84|22|21.84|21.97|21.81|22
1722622170000|2024-08-02 18:09:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|22
1722622180000|2024-08-02 18:09:40|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|82
1722622190000|2024-08-02 18:09:50|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|4
1722622200000|2024-08-02 18:10:00|||||||||4
1722622210000|2024-08-02 18:10:10|22.08|21.92|22.1|21.94|22.11|21.95|22.08|21.92|29
1722622220000|2024-08-02 18:10:20|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|19
1722622230000|2024-08-02 18:10:30|22.08|21.92|22.07|21.91|22.12|21.96|22.07|21.91|29
1722622240000|2024-08-02 18:10:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|5
1722622250000|2024-08-02 18:10:50|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|57
1722622260000|2024-08-02 18:11:00|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|5
1722622270000|2024-08-02 18:11:10|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|28
1722622280000|2024-08-02 18:11:20|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|5
1722622290000|2024-08-02 18:11:30|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|20
1722622300000|2024-08-02 18:11:40|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|42
1722622310000|2024-08-02 18:11:50|||||||||1
1722622320000|2024-08-02 18:12:00|||||||||5
1722622330000|2024-08-02 18:12:10|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|143
1722622340000|2024-08-02 18:12:20|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|33
1722622360000|2024-08-02 18:12:40|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|45
1722622370000|2024-08-02 18:12:50|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|23
1722622380000|2024-08-02 18:13:00|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|22
1722622390000|2024-08-02 18:13:10|||||||||15
1722622400000|2024-08-02 18:13:20|22.1|21.94|22.07|21.91|22.11|21.95|22.07|21.91|30
1722622410000|2024-08-02 18:13:30|22.02|21.86|22.06|21.9|22.07|21.91|22.02|21.86|35
1722622420000|2024-08-02 18:13:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|10
1722622430000|2024-08-02 18:13:50|||||||||4
1722622440000|2024-08-02 18:14:00|||||||||9
1722622450000|2024-08-02 18:14:10|||||||||30
1722622460000|2024-08-02 18:14:20|||||||||9
1722622470000|2024-08-02 18:14:30|||||||||54
1722622490000|2024-08-02 18:14:50|22.04|21.88|22.05|21.89|22.05|21.89|22.02|21.86|4
1722622500000|2024-08-02 18:15:00|22.02|21.86|22.02|21.86|22.05|21.89|22.02|21.86|34
1722622510000|2024-08-02 18:15:10|||||||||27
1722622520000|2024-08-02 18:15:20|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|14
1722622530000|2024-08-02 18:15:30|||||||||3
1722622540000|2024-08-02 18:15:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|17
1722622550000|2024-08-02 18:15:50|||||||||4
1722622560000|2024-08-02 18:16:00|||||||||8
1722622570000|2024-08-02 18:16:10|||||||||64
1722622580000|2024-08-02 18:16:20|22.13|21.97|22.05|21.89|22.15|21.99|22.05|21.89|117
1722622590000|2024-08-02 18:16:30|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|3
1722622600000|2024-08-02 18:16:40|22.02|21.86|22.02|21.86|22.02|21.86|22|21.84|59
1722622610000|2024-08-02 18:16:50|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|2
1722622620000|2024-08-02 18:17:00|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|7
1722622630000|2024-08-02 18:17:10|22.07|21.91|22.05|21.89|22.07|21.91|22.03|21.87|19
1722622640000|2024-08-02 18:17:20|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|24
1722622650000|2024-08-02 18:17:30|||||||||4
1722622660000|2024-08-02 18:17:40|||||||||2
1722622670000|2024-08-02 18:17:50|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|39
1722622680000|2024-08-02 18:18:00|22.13|21.97|22.17|22.01|22.17|22.01|22.13|21.97|21
1722622690000|2024-08-02 18:18:10|||||||||7
1722622700000|2024-08-02 18:18:20|||||||||7
1722622710000|2024-08-02 18:18:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|79
1722622720000|2024-08-02 18:18:40|||||||||7
1722622730000|2024-08-02 18:18:50|||||||||8
1722622740000|2024-08-02 18:19:00|22.2|22.04|22.22|22.06|22.22|22.06|22.2|22.04|51
1722622750000|2024-08-02 18:19:10|22.2|22.04|22.17|22.01|22.22|22.06|22.17|22.01|17
1722622760000|2024-08-02 18:19:20|||||||||2
1722622770000|2024-08-02 18:19:30|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|24
1722622780000|2024-08-02 18:19:40|22.17|22.01|22.1|21.94|22.17|22.01|22.1|21.94|64
1722622790000|2024-08-02 18:19:50|22.12|21.96|22.12|21.96|22.12|21.96|22.1|21.94|36
1722622800000|2024-08-02 18:20:00|||||||||3
1722622810000|2024-08-02 18:20:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|31
1722622820000|2024-08-02 18:20:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|15
1722622830000|2024-08-02 18:20:30|||||||||4
1722622840000|2024-08-02 18:20:40|||||||||41
1722622850000|2024-08-02 18:20:50|||||||||2
1722622860000|2024-08-02 18:21:00|22.02|21.86|22|21.84|22.02|21.86|22|21.84|30
1722622870000|2024-08-02 18:21:10|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|42
1722622880000|2024-08-02 18:21:20|22.01|21.85|22|21.84|22.01|21.85|22|21.84|9
1722622890000|2024-08-02 18:21:30|22.01|21.85|22|21.84|22.03|21.87|22|21.84|21
1722622900000|2024-08-02 18:21:40|||||||||4
1722622910000|2024-08-02 18:21:50|22.01|21.85|22|21.84|22.04|21.88|22|21.84|19
1722622920000|2024-08-02 18:22:00|22.01|21.85|22.01|21.85|22.05|21.89|22|21.84|13
1722622930000|2024-08-02 18:22:10|22.05|21.89|22|21.84|22.05|21.89|22|21.84|28
1722622940000|2024-08-02 18:22:20|||||||||8
1722622950000|2024-08-02 18:22:30|||||||||2
1722622960000|2024-08-02 18:22:40|21.97|21.81|21.95|21.79|21.97|21.81|21.92|21.76|199
1722622970000|2024-08-02 18:22:50|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|9
1722622980000|2024-08-02 18:23:00|21.97|21.81|22|21.84|22|21.84|21.97|21.81|100
1722622990000|2024-08-02 18:23:10|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|24
1722623000000|2024-08-02 18:23:20|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|9
1722623010000|2024-08-02 18:23:30|22|21.84|21.97|21.81|22|21.84|21.97|21.81|10
1722623020000|2024-08-02 18:23:40|||||||||36
1722623030000|2024-08-02 18:23:50|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|24
1722623040000|2024-08-02 18:24:00|||||||||3
1722623050000|2024-08-02 18:24:10|||||||||3
1722623060000|2024-08-02 18:24:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|25
1722623070000|2024-08-02 18:24:30|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|17
1722623080000|2024-08-02 18:24:40|||||||||4
1722623090000|2024-08-02 18:24:50|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|27
1722623100000|2024-08-02 18:25:00|21.84|21.68|21.82|21.66|21.87|21.71|21.82|21.66|50
1722623110000|2024-08-02 18:25:10|21.84|21.68|21.86|21.7|21.87|21.71|21.82|21.66|42
1722623120000|2024-08-02 18:25:20|21.87|21.71|21.8|21.64|21.87|21.71|21.8|21.64|18
1722623130000|2024-08-02 18:25:30|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|25
1722623140000|2024-08-02 18:25:40|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|84
1722623150000|2024-08-02 18:25:50|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|10
1722623160000|2024-08-02 18:26:00|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|34
1722623170000|2024-08-02 18:26:10|21.71|21.55|21.7|21.54|21.75|21.59|21.65|21.49|221
1722623180000|2024-08-02 18:26:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|20
1722623190000|2024-08-02 18:26:30|21.7|21.54|21.69|21.53|21.7|21.54|21.67|21.51|23
1722623200000|2024-08-02 18:26:40|21.67|21.51|21.77|21.61|21.8|21.64|21.67|21.51|50
1722623210000|2024-08-02 18:26:50|21.75|21.59|21.75|21.59|21.76|21.6|21.75|21.59|53
1722623220000|2024-08-02 18:27:00|||||||||17
1722623230000|2024-08-02 18:27:10|||||||||1
1722623240000|2024-08-02 18:27:20|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|74
1722623250000|2024-08-02 18:27:30|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|40
1722623260000|2024-08-02 18:27:40|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|13
1722623270000|2024-08-02 18:27:50|21.57|21.41|21.52|21.36|21.59|21.43|21.52|21.36|17
1722623280000|2024-08-02 18:28:00|21.55|21.39|21.55|21.39|21.65|21.49|21.54|21.38|127
1722623290000|2024-08-02 18:28:10|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|14
1722623300000|2024-08-02 18:28:20|21.6|21.44|21.6|21.44|21.65|21.49|21.6|21.44|40
1722623310000|2024-08-02 18:28:30|21.61|21.45|21.62|21.46|21.65|21.49|21.61|21.45|17
1722623320000|2024-08-02 18:28:40|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|11
1722623330000|2024-08-02 18:28:50|21.7|21.54|21.67|21.51|21.7|21.54|21.65|21.49|57
1722623340000|2024-08-02 18:29:00|||||||||2
1722623350000|2024-08-02 18:29:10|21.7|21.54|21.67|21.51|21.72|21.56|21.67|21.51|87
1722623360000|2024-08-02 18:29:20|21.69|21.53|21.7|21.54|21.71|21.55|21.67|21.51|40
1722623370000|2024-08-02 18:29:30|21.71|21.55|21.62|21.46|21.72|21.56|21.62|21.46|106
1722623380000|2024-08-02 18:29:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|16
1722623390000|2024-08-02 18:29:50|21.59|21.43|21.55|21.39|21.59|21.43|21.55|21.39|30
1722623400000|2024-08-02 18:30:00|||||||||17
1722623410000|2024-08-02 18:30:10|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|130
1722623420000|2024-08-02 18:30:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|34
1722623430000|2024-08-02 18:30:30|21.59|21.43|21.57|21.41|21.6|21.44|21.57|21.41|10
1722623440000|2024-08-02 18:30:40|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|14
1722623450000|2024-08-02 18:30:50|21.47|21.31|21.41|21.25|21.47|21.31|21.37|21.21|49
1722623460000|2024-08-02 18:31:00|21.37|21.21|21.27|21.11|21.42|21.26|21.27|21.11|45
1722623470000|2024-08-02 18:31:10|21.32|21.16|21.42|21.26|21.45|21.29|21.32|21.16|203
1722623480000|2024-08-02 18:31:20|21.4|21.24|21.37|21.21|21.4|21.24|21.37|21.21|24
1722623490000|2024-08-02 18:31:30|21.32|21.16|21.42|21.26|21.42|21.26|21.32|21.16|46
1722623500000|2024-08-02 18:31:40|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|34
1722623510000|2024-08-02 18:31:50|||||||||2
1722623520000|2024-08-02 18:32:00|21.45|21.29|21.35|21.19|21.47|21.31|21.35|21.19|87
1722623530000|2024-08-02 18:32:10|21.36|21.2|21.24|21.08|21.39|21.23|21.24|21.08|116
1722623540000|2024-08-02 18:32:20|21.23|21.07|21.42|21.26|21.42|21.26|21.23|21.07|84
1722623550000|2024-08-02 18:32:30|21.44|21.28|21.42|21.26|21.45|21.29|21.42|21.26|8
1722623560000|2024-08-02 18:32:40|21.44|21.28|21.35|21.19|21.44|21.28|21.35|21.19|10
1722623570000|2024-08-02 18:32:50|21.31|21.15|21.4|21.24|21.4|21.24|21.3|21.14|113
1722623580000|2024-08-02 18:33:00|21.42|21.26|21.45|21.29|21.45|21.29|21.4|21.24|25
1722623590000|2024-08-02 18:33:10|21.41|21.25|21.45|21.29|21.45|21.29|21.4|21.24|36
1722623600000|2024-08-02 18:33:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|6
1722623610000|2024-08-02 18:33:30|21.49|21.33|21.52|21.36|21.52|21.36|21.47|21.31|24
1722623620000|2024-08-02 18:33:40|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|12
1722623630000|2024-08-02 18:33:50|21.56|21.4|21.57|21.41|21.57|21.41|21.55|21.39|36
1722623640000|2024-08-02 18:34:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|74
1722623650000|2024-08-02 18:34:10|21.6|21.44|21.57|21.41|21.6|21.44|21.55|21.39|19
1722623660000|2024-08-02 18:34:20|21.62|21.46|21.65|21.49|21.67|21.51|21.62|21.46|63
1722623670000|2024-08-02 18:34:30|21.66|21.5|21.62|21.46|21.67|21.51|21.62|21.46|9
1722623680000|2024-08-02 18:34:40|21.6|21.44|21.57|21.41|21.6|21.44|21.57|21.41|15
1722623690000|2024-08-02 18:34:50|||||||||4
1722623700000|2024-08-02 18:35:00|21.62|21.46|21.67|21.51|21.67|21.51|21.62|21.46|26
1722623710000|2024-08-02 18:35:10|21.7|21.54|21.77|21.61|21.77|21.61|21.67|21.51|62
1722623720000|2024-08-02 18:35:20|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|59
1722623730000|2024-08-02 18:35:30|21.86|21.7|21.87|21.71|21.9|21.74|21.82|21.66|63
1722623740000|2024-08-02 18:35:40|21.85|21.69|21.95|21.79|21.95|21.79|21.85|21.69|46
1722623750000|2024-08-02 18:35:50|21.92|21.76|21.92|21.76|21.96|21.8|21.91|21.75|94
1722623760000|2024-08-02 18:36:00|21.95|21.79|21.97|21.81|21.97|21.81|21.92|21.76|22
1722623770000|2024-08-02 18:36:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|21
1722623780000|2024-08-02 18:36:20|21.99|21.83|22|21.84|22.02|21.86|21.97|21.81|52
1722623790000|2024-08-02 18:36:30|22.02|21.86|22|21.84|22.02|21.86|21.96|21.8|98
1722623800000|2024-08-02 18:36:40|22.04|21.88|22|21.84|22.05|21.89|22|21.84|59
1722623810000|2024-08-02 18:36:50|22.05|21.89|22|21.84|22.05|21.89|22|21.84|30
1722623820000|2024-08-02 18:37:00|22.01|21.85|22.05|21.89|22.1|21.94|22|21.84|84
1722623830000|2024-08-02 18:37:10|22.02|21.86|22.05|21.89|22.1|21.94|22.01|21.85|154
1722623840000|2024-08-02 18:37:20|22.1|21.94|21.92|21.76|22.1|21.94|21.92|21.76|149
1722623850000|2024-08-02 18:37:30|21.97|21.81|21.97|21.81|21.97|21.81|21.87|21.71|60
1722623860000|2024-08-02 18:37:40|21.99|21.83|22.05|21.89|22.05|21.89|21.97|21.81|49
1722623870000|2024-08-02 18:37:50|22.02|21.86|22.05|21.89|22.05|21.89|22|21.84|29
1722623880000|2024-08-02 18:38:00|22.06|21.9|22.1|21.94|22.12|21.96|22.05|21.89|54
1722623890000|2024-08-02 18:38:10|22.12|21.96|22.15|21.99|22.15|21.99|22.1|21.94|21
1722623900000|2024-08-02 18:38:20|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|35
1722623910000|2024-08-02 18:38:30|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|54
1722623920000|2024-08-02 18:38:40|22.06|21.9|22.07|21.91|22.07|21.91|22.05|21.89|26
1722623930000|2024-08-02 18:38:50|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|16
1722623940000|2024-08-02 18:39:00|22.12|21.96|22|21.84|22.12|21.96|22|21.84|109
1722623950000|2024-08-02 18:39:10|22.02|21.86|22.02|21.86|22.05|21.89|22.01|21.85|53
1722623960000|2024-08-02 18:39:20|22|21.84|22.05|21.89|22.07|21.91|22|21.84|40
1722623970000|2024-08-02 18:39:30|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|28
1722623980000|2024-08-02 18:39:40|22.06|21.9|22.12|21.96|22.12|21.96|22.05|21.89|50
1722623990000|2024-08-02 18:39:50|22.07|21.91|22.09|21.93|22.09|21.93|22.06|21.9|41
1722624000000|2024-08-02 18:40:00|22.1|21.94|22.05|21.89|22.12|21.96|22.05|21.89|41
1722624010000|2024-08-02 18:40:10|22.02|21.86|22|21.84|22.05|21.89|22|21.84|39
1722624020000|2024-08-02 18:40:20|22.05|21.89|22.09|21.93|22.1|21.94|22.05|21.89|21
1722624030000|2024-08-02 18:40:30|22.07|21.91|22.07|21.91|22.07|21.91|22.05|21.89|56
1722624040000|2024-08-02 18:40:40|22.09|21.93|22.07|21.91|22.09|21.93|22.07|21.91|28
1722624050000|2024-08-02 18:40:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|20
1722624060000|2024-08-02 18:41:00|22.12|21.96|22.07|21.91|22.12|21.96|22.07|21.91|17
1722624070000|2024-08-02 18:41:10|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|39
1722624080000|2024-08-02 18:41:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|26
1722624090000|2024-08-02 18:41:30|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|33
1722624100000|2024-08-02 18:41:40|22.17|22.01|22.12|21.96|22.17|22.01|22.12|21.96|27
1722624110000|2024-08-02 18:41:50|22.17|22.01|22.17|22.01|22.17|22.01|22.12|21.96|65
1722624120000|2024-08-02 18:42:00|22.12|21.96|22.02|21.86|22.12|21.96|22.02|21.86|46
1722624130000|2024-08-02 18:42:10|22.05|21.89|22.07|21.91|22.12|21.96|22.05|21.89|54
1722624140000|2024-08-02 18:42:20|22.05|21.89|22.02|21.86|22.07|21.91|22.02|21.86|29
1722624150000|2024-08-02 18:42:30|22|21.84|22|21.84|22|21.84|21.97|21.81|23
1722624160000|2024-08-02 18:42:40|22.02|21.86|22.15|21.99|22.15|21.99|22.02|21.86|80
1722624170000|2024-08-02 18:42:50|22.1|21.94|22.1|21.94|22.1|21.94|22.05|21.89|91
1722624180000|2024-08-02 18:43:00|22.11|21.95|22.12|21.96|22.12|21.96|22.1|21.94|19
1722624190000|2024-08-02 18:43:10|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|41
1722624200000|2024-08-02 18:43:20|||||||||24
1722624210000|2024-08-02 18:43:30|22.14|21.98|22.12|21.96|22.14|21.98|22.07|21.91|61
1722624220000|2024-08-02 18:43:40|22.11|21.95|22.05|21.89|22.11|21.95|22.05|21.89|61
1722624230000|2024-08-02 18:43:50|22.02|21.86|22|21.84|22.02|21.86|22|21.84|30
1722624240000|2024-08-02 18:44:00|21.95|21.79|21.9|21.74|21.99|21.83|21.9|21.74|33
1722624250000|2024-08-02 18:44:10|21.91|21.75|22|21.84|22|21.84|21.91|21.75|64
1722624260000|2024-08-02 18:44:20|22.05|21.89|22.05|21.89|22.05|21.89|22|21.84|24
1722624270000|2024-08-02 18:44:30|22|21.84|22|21.84|22|21.84|22|21.84|20
1722624280000|2024-08-02 18:44:40|22.05|21.89|22.05|21.89|22.06|21.9|22|21.84|42
1722624290000|2024-08-02 18:44:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|15
1722624300000|2024-08-02 18:45:00|22.11|21.95|22.12|21.96|22.15|21.99|22.1|21.94|86
1722624310000|2024-08-02 18:45:10|22.15|21.99|22.1|21.94|22.16|22|22.1|21.94|37
1722624320000|2024-08-02 18:45:20|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|26
1722624330000|2024-08-02 18:45:30|||||||||16
1722624340000|2024-08-02 18:45:40|||||||||12
1722624350000|2024-08-02 18:45:50|22.14|21.98|22.15|21.99|22.15|21.99|22.1|21.94|33
1722624360000|2024-08-02 18:46:00|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|31
1722624370000|2024-08-02 18:46:10|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|22
1722624380000|2024-08-02 18:46:20|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|16
1722624390000|2024-08-02 18:46:30|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|11
1722624400000|2024-08-02 18:46:40|22.09|21.93|22.07|21.91|22.1|21.94|22.07|21.91|41
1722624410000|2024-08-02 18:46:50|||||||||15
1722624420000|2024-08-02 18:47:00|22.02|21.86|22.02|21.86|22.04|21.88|22.02|21.86|20
1722624430000|2024-08-02 18:47:10|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|37
1722624440000|2024-08-02 18:47:20|22.09|21.93|22.15|21.99|22.15|21.99|22.09|21.93|54
1722624450000|2024-08-02 18:47:30|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|135
1722624460000|2024-08-02 18:47:40|21.96|21.8|21.92|21.76|21.96|21.8|21.92|21.76|33
1722624470000|2024-08-02 18:47:50|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|22
1722624480000|2024-08-02 18:48:00|21.94|21.78|21.78|21.62|21.94|21.78|21.78|21.62|37
1722624490000|2024-08-02 18:48:10|21.8|21.64|21.75|21.59|21.85|21.69|21.75|21.59|58
1722624500000|2024-08-02 18:48:20|21.7|21.54|21.7|21.54|21.75|21.59|21.66|21.5|38
1722624510000|2024-08-02 18:48:30|21.66|21.5|21.68|21.52|21.7|21.54|21.66|21.5|44
1722624520000|2024-08-02 18:48:40|21.65|21.49|21.75|21.59|21.75|21.59|21.65|21.49|49
1722624530000|2024-08-02 18:48:50|21.78|21.62|21.84|21.68|21.84|21.68|21.75|21.59|21
1722624540000|2024-08-02 18:49:00|21.85|21.69|21.85|21.69|21.85|21.69|21.8|21.64|104
1722624550000|2024-08-02 18:49:10|21.89|21.73|21.85|21.69|21.9|21.74|21.85|21.69|52
1722624560000|2024-08-02 18:49:20|21.83|21.67|21.85|21.69|21.86|21.7|21.83|21.67|42
1722624570000|2024-08-02 18:49:30|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|150
1722624580000|2024-08-02 18:49:40|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|23
1722624590000|2024-08-02 18:49:50|21.91|21.75|21.94|21.78|21.95|21.79|21.91|21.75|21
1722624600000|2024-08-02 18:50:00|21.92|21.76|21.92|21.76|21.94|21.78|21.9|21.74|24
1722624610000|2024-08-02 18:50:10|21.91|21.75|21.9|21.74|21.92|21.76|21.9|21.74|40
1722624620000|2024-08-02 18:50:20|21.87|21.71|21.9|21.74|21.92|21.76|21.87|21.71|122
1722624630000|2024-08-02 18:50:30|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|28
1722624640000|2024-08-02 18:50:40|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|12
1722624650000|2024-08-02 18:50:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|7
1722624660000|2024-08-02 18:51:00|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|8
1722624670000|2024-08-02 18:51:10|21.84|21.68|21.75|21.59|21.84|21.68|21.75|21.59|69
1722624680000|2024-08-02 18:51:20|21.7|21.54|21.63|21.47|21.7|21.54|21.61|21.45|36
1722624690000|2024-08-02 18:51:30|21.6|21.44|21.7|21.54|21.7|21.54|21.58|21.42|102
1722624700000|2024-08-02 18:51:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|10
1722624710000|2024-08-02 18:51:50|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|30
1722624720000|2024-08-02 18:52:00|21.72|21.56|21.75|21.59|21.79|21.63|21.72|21.56|73
1722624730000|2024-08-02 18:52:10|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|61
1722624740000|2024-08-02 18:52:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|35
1722624750000|2024-08-02 18:52:30|21.75|21.59|21.75|21.59|21.75|21.59|21.7|21.54|25
1722624760000|2024-08-02 18:52:40|21.73|21.57|21.71|21.55|21.75|21.59|21.71|21.55|31
1722624770000|2024-08-02 18:52:50|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|33
1722624780000|2024-08-02 18:53:00|21.7|21.54|21.75|21.59|21.75|21.59|21.68|21.52|54
1722624790000|2024-08-02 18:53:10|21.74|21.58|21.75|21.59|21.75|21.59|21.73|21.57|14
1722624800000|2024-08-02 18:53:20|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|3
1722624810000|2024-08-02 18:53:30|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|2
1722624820000|2024-08-02 18:53:40|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|39
1722624830000|2024-08-02 18:53:50|21.75|21.59|21.78|21.62|21.78|21.62|21.73|21.57|19
1722624840000|2024-08-02 18:54:00|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|12
1722624850000|2024-08-02 18:54:10|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|16
1722624860000|2024-08-02 18:54:20|21.74|21.58|21.78|21.62|21.8|21.64|21.74|21.58|73
1722624870000|2024-08-02 18:54:30|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|8
1722624880000|2024-08-02 18:54:40|21.73|21.57|21.73|21.57|21.73|21.57|21.68|21.52|35
1722624890000|2024-08-02 18:54:50|21.7|21.54|21.65|21.49|21.73|21.57|21.65|21.49|67
1722624900000|2024-08-02 18:55:00|21.66|21.5|21.68|21.52|21.68|21.52|21.63|21.47|51
1722624910000|2024-08-02 18:55:10|21.65|21.49|21.55|21.39|21.65|21.49|21.55|21.39|108
1722624920000|2024-08-02 18:55:20|21.5|21.34|21.59|21.43|21.59|21.43|21.5|21.34|109
1722624930000|2024-08-02 18:55:30|21.55|21.39|21.58|21.42|21.59|21.43|21.55|21.39|29
1722624940000|2024-08-02 18:55:40|21.55|21.39|21.44|21.28|21.55|21.39|21.43|21.27|62
1722624950000|2024-08-02 18:55:50|21.45|21.29|21.58|21.42|21.58|21.42|21.43|21.27|166
1722624960000|2024-08-02 18:56:00|21.56|21.4|21.63|21.47|21.63|21.47|21.56|21.4|6
1722624970000|2024-08-02 18:56:10|21.65|21.49|21.63|21.47|21.69|21.53|21.63|21.47|104
1722624980000|2024-08-02 18:56:20|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|15
1722624990000|2024-08-02 18:56:30|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|70
1722625000000|2024-08-02 18:56:40|21.75|21.59|21.74|21.58|21.78|21.62|21.74|21.58|81
1722625010000|2024-08-02 18:56:50|21.73|21.57|21.7|21.54|21.75|21.59|21.7|21.54|10
1722625020000|2024-08-02 18:57:00|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|29
1722625030000|2024-08-02 18:57:10|21.7|21.54|21.7|21.54|21.73|21.57|21.7|21.54|58
1722625040000|2024-08-02 18:57:20|21.68|21.52|21.69|21.53|21.7|21.54|21.68|21.52|21
1722625050000|2024-08-02 18:57:30|21.7|21.54|21.78|21.62|21.78|21.62|21.7|21.54|98
1722625060000|2024-08-02 18:57:40|21.8|21.64|21.78|21.62|21.8|21.64|21.76|21.6|25
1722625070000|2024-08-02 18:57:50|21.8|21.64|21.86|21.7|21.88|21.72|21.8|21.64|86
1722625080000|2024-08-02 18:58:00|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|23
1722625090000|2024-08-02 18:58:10|21.8|21.64|21.78|21.62|21.8|21.64|21.75|21.59|130
1722625100000|2024-08-02 18:58:20|21.8|21.64|21.8|21.64|21.8|21.64|21.78|21.62|4
1722625110000|2024-08-02 18:58:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|4
1722625120000|2024-08-02 18:58:40|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|6
1722625130000|2024-08-02 18:58:50|||||||||2
1722625140000|2024-08-02 18:59:00|21.83|21.67|21.85|21.69|21.88|21.72|21.83|21.67|23
1722625150000|2024-08-02 18:59:10|21.88|21.72|21.88|21.72|21.91|21.75|21.88|21.72|75
1722625160000|2024-08-02 18:59:20|21.83|21.67|21.83|21.67|21.83|21.67|21.8|21.64|70
1722625170000|2024-08-02 18:59:30|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|71
1722625180000|2024-08-02 18:59:40|||||||||2
1722625190000|2024-08-02 18:59:50|21.89|21.73|21.88|21.72|21.9|21.74|21.88|21.72|30
1722625200000|2024-08-02 19:00:00|21.9|21.74|21.75|21.59|21.9|21.74|21.75|21.59|69
1722625210000|2024-08-02 19:00:10|21.76|21.6|21.83|21.67|21.85|21.69|21.76|21.6|100
1722625220000|2024-08-02 19:00:20|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|34
1722625230000|2024-08-02 19:00:30|21.73|21.57|21.65|21.49|21.73|21.57|21.6|21.44|155
1722625240000|2024-08-02 19:00:40|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|39
1722625250000|2024-08-02 19:00:50|21.68|21.52|21.78|21.62|21.78|21.62|21.65|21.49|94
1722625260000|2024-08-02 19:01:00|21.75|21.59|21.78|21.62|21.79|21.63|21.7|21.54|42
1722625270000|2024-08-02 19:01:10|21.75|21.59|21.75|21.59|21.8|21.64|21.75|21.59|35
1722625280000|2024-08-02 19:01:20|21.78|21.62|21.78|21.62|21.78|21.62|21.75|21.59|36
1722625290000|2024-08-02 19:01:30|21.75|21.59|21.75|21.59|21.75|21.59|21.73|21.57|45
1722625300000|2024-08-02 19:01:40|21.73|21.57|21.73|21.57|21.76|21.6|21.73|21.57|65
1722625310000|2024-08-02 19:01:50|21.7|21.54|21.68|21.52|21.73|21.57|21.68|21.52|17
1722625320000|2024-08-02 19:02:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|29
1722625330000|2024-08-02 19:02:10|21.73|21.57|21.73|21.57|21.78|21.62|21.73|21.57|23
1722625340000|2024-08-02 19:02:20|21.7|21.54|21.68|21.52|21.71|21.55|21.68|21.52|27
1722625350000|2024-08-02 19:02:30|21.73|21.57|21.65|21.49|21.73|21.57|21.65|21.49|45
1722625360000|2024-08-02 19:02:40|||||||||6
1722625370000|2024-08-02 19:02:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|13
1722625380000|2024-08-02 19:03:00|||||||||15
1722625390000|2024-08-02 19:03:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|15
1722625400000|2024-08-02 19:03:20|||||||||15
1722625410000|2024-08-02 19:03:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|11
1722625420000|2024-08-02 19:03:40|21.79|21.63|21.78|21.62|21.8|21.64|21.78|21.62|9
1722625430000|2024-08-02 19:03:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|35
1722625440000|2024-08-02 19:04:00|21.78|21.62|21.83|21.67|21.88|21.72|21.78|21.62|119
1722625450000|2024-08-02 19:04:10|21.8|21.64|21.78|21.62|21.83|21.67|21.78|21.62|108
1722625460000|2024-08-02 19:04:20|21.79|21.63|21.83|21.67|21.83|21.67|21.78|21.62|52
1722625470000|2024-08-02 19:04:30|21.81|21.65|21.85|21.69|21.85|21.69|21.8|21.64|16
1722625480000|2024-08-02 19:04:40|21.8|21.64|21.85|21.69|21.85|21.69|21.8|21.64|23
1722625490000|2024-08-02 19:04:50|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|33
1722625500000|2024-08-02 19:05:00|21.81|21.65|21.92|21.76|21.92|21.76|21.8|21.64|69
1722625510000|2024-08-02 19:05:10|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|71
1722625520000|2024-08-02 19:05:20|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|72
1722625530000|2024-08-02 19:05:30|22.02|21.86|21.97|21.81|22.02|21.86|21.97|21.81|55
1722625540000|2024-08-02 19:05:40|22|21.84|22|21.84|22.07|21.91|21.97|21.81|43
1722625550000|2024-08-02 19:05:50|21.97|21.81|21.94|21.78|21.97|21.81|21.9|21.74|59
1722625560000|2024-08-02 19:06:00|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|30
1722625570000|2024-08-02 19:06:10|21.96|21.8|21.97|21.81|21.97|21.81|21.95|21.79|30
1722625580000|2024-08-02 19:06:20|21.99|21.83|22|21.84|22|21.84|21.97|21.81|15
1722625590000|2024-08-02 19:06:30|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|72
1722625600000|2024-08-02 19:06:40|22|21.84|22.02|21.86|22.02|21.86|22|21.84|19
1722625610000|2024-08-02 19:06:50|22.05|21.89|22.07|21.91|22.1|21.94|22.05|21.89|32
1722625620000|2024-08-02 19:07:00|22.1|21.94|22.09|21.93|22.1|21.94|22.07|21.91|14
1722625630000|2024-08-02 19:07:10|22.07|21.91|22.05|21.89|22.1|21.94|22.05|21.89|29
1722625640000|2024-08-02 19:07:20|22.03|21.87|22|21.84|22.05|21.89|22|21.84|89
1722625650000|2024-08-02 19:07:30|||||||||15
1722625660000|2024-08-02 19:07:40|22.05|21.89|22|21.84|22.05|21.89|22|21.84|47
1722625670000|2024-08-02 19:07:50|21.95|21.79|21.95|21.79|21.98|21.82|21.95|21.79|16
1722625680000|2024-08-02 19:08:00|21.96|21.8|22|21.84|22|21.84|21.95|21.79|46
1722625690000|2024-08-02 19:08:10|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|51
1722625700000|2024-08-02 19:08:20|21.93|21.77|21.9|21.74|21.93|21.77|21.88|21.72|51
1722625710000|2024-08-02 19:08:30|||||||||15
1722625720000|2024-08-02 19:08:40|||||||||12
1722625730000|2024-08-02 19:08:50|||||||||30
1722625740000|2024-08-02 19:09:00|21.89|21.73|21.95|21.79|21.95|21.79|21.89|21.73|18
1722625750000|2024-08-02 19:09:10|21.94|21.78|21.93|21.77|21.95|21.79|21.93|21.77|64
1722625760000|2024-08-02 19:09:20|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|39
1722625770000|2024-08-02 19:09:30|21.95|21.79|21.95|21.79|21.96|21.8|21.95|21.79|25
1722625780000|2024-08-02 19:09:40|21.96|21.8|22.05|21.89|22.05|21.89|21.96|21.8|40
1722625790000|2024-08-02 19:09:50|22|21.84|22|21.84|22|21.84|21.95|21.79|25
1722625800000|2024-08-02 19:10:00|||||||||16
1722625810000|2024-08-02 19:10:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|10
1722625820000|2024-08-02 19:10:20|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|26
1722625830000|2024-08-02 19:10:30|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|13
1722625840000|2024-08-02 19:10:40|22.02|21.86|22|21.84|22.02|21.86|22|21.84|62
1722625850000|2024-08-02 19:10:50|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|25
1722625860000|2024-08-02 19:11:00|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|62
1722625870000|2024-08-02 19:11:10|||||||||30
1722625880000|2024-08-02 19:11:20|||||||||13
1722625890000|2024-08-02 19:11:30|22.09|21.93|22.07|21.91|22.11|21.95|22.07|21.91|43
1722625900000|2024-08-02 19:11:40|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|39
1722625910000|2024-08-02 19:11:50|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|35
1722625920000|2024-08-02 19:12:00|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|45
1722625930000|2024-08-02 19:12:10|||||||||11
1722625940000|2024-08-02 19:12:20|22.09|21.93|22.12|21.96|22.15|21.99|22.07|21.91|76
1722625950000|2024-08-02 19:12:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|18
1722625960000|2024-08-02 19:12:40|22.14|21.98|22.15|21.99|22.15|21.99|22.12|21.96|47
1722625970000|2024-08-02 19:12:50|||||||||21
1722625980000|2024-08-02 19:13:00|||||||||33
1722625990000|2024-08-02 19:13:10|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|35
1722626000000|2024-08-02 19:13:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|58
1722626010000|2024-08-02 19:13:30|||||||||11
1722626020000|2024-08-02 19:13:40|21.99|21.83|22|21.84|22|21.84|21.97|21.81|33
1722626030000|2024-08-02 19:13:50|22.02|21.86|22|21.84|22.02|21.86|22|21.84|43
1722626040000|2024-08-02 19:14:00|21.99|21.83|21.87|21.71|21.99|21.83|21.87|21.71|51
1722626050000|2024-08-02 19:14:10|21.85|21.69|21.82|21.66|21.85|21.69|21.82|21.66|60
1722626060000|2024-08-02 19:14:20|21.84|21.68|21.75|21.59|21.85|21.69|21.75|21.59|73
1722626070000|2024-08-02 19:14:30|21.73|21.57|21.75|21.59|21.75|21.59|21.7|21.54|55
1722626080000|2024-08-02 19:14:40|||||||||21
1722626090000|2024-08-02 19:14:50|||||||||33
1722626100000|2024-08-02 19:15:00|21.8|21.64|21.7|21.54|21.82|21.66|21.7|21.54|58
1722626110000|2024-08-02 19:15:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|24
1722626120000|2024-08-02 19:15:20|21.78|21.62|21.85|21.69|21.85|21.69|21.78|21.62|50
1722626130000|2024-08-02 19:15:30|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|36
1722626140000|2024-08-02 19:15:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|14
1722626150000|2024-08-02 19:15:50|21.85|21.69|21.88|21.72|21.93|21.77|21.85|21.69|73
1722626160000|2024-08-02 19:16:00|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|33
1722626170000|2024-08-02 19:16:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|54
1722626180000|2024-08-02 19:16:20|21.88|21.72|21.88|21.72|21.88|21.72|21.83|21.67|84
1722626190000|2024-08-02 19:16:30|||||||||21
1722626200000|2024-08-02 19:16:40|21.86|21.7|21.8|21.64|21.88|21.72|21.8|21.64|30
1722626210000|2024-08-02 19:16:50|||||||||11
1722626220000|2024-08-02 19:17:00|21.83|21.67|21.85|21.69|21.86|21.7|21.83|21.67|22
1722626230000|2024-08-02 19:17:10|21.84|21.68|21.87|21.71|21.87|21.71|21.82|21.66|88
1722626240000|2024-08-02 19:17:20|21.82|21.66|21.82|21.66|21.85|21.69|21.82|21.66|50
1722626250000|2024-08-02 19:17:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|37
1722626260000|2024-08-02 19:17:40|21.8|21.64|21.82|21.66|21.82|21.66|21.77|21.61|80
1722626270000|2024-08-02 19:17:50|21.87|21.71|21.85|21.69|21.87|21.71|21.82|21.66|109
1722626280000|2024-08-02 19:18:00|21.82|21.66|21.85|21.69|21.85|21.69|21.81|21.65|73
1722626290000|2024-08-02 19:18:10|21.8|21.64|21.85|21.69|21.87|21.71|21.8|21.64|290
1722626300000|2024-08-02 19:18:20|21.84|21.68|21.85|21.69|21.86|21.7|21.82|21.66|100
1722626310000|2024-08-02 19:18:30|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|35
1722626320000|2024-08-02 19:18:40|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|47
1722626330000|2024-08-02 19:18:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|15
1722626340000|2024-08-02 19:19:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|18
1722626350000|2024-08-02 19:19:10|21.8|21.64|21.82|21.66|21.85|21.69|21.77|21.61|107
1722626360000|2024-08-02 19:19:20|||||||||53
1722626370000|2024-08-02 19:19:30|21.86|21.7|21.82|21.66|21.86|21.7|21.82|21.66|43
1722626380000|2024-08-02 19:19:40|21.84|21.68|21.82|21.66|21.86|21.7|21.82|21.66|90
1722626390000|2024-08-02 19:19:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|56
1722626400000|2024-08-02 19:20:00|21.84|21.68|21.87|21.71|21.9|21.74|21.82|21.66|20
1722626410000|2024-08-02 19:20:10|21.86|21.7|21.8|21.64|21.89|21.73|21.8|21.64|27
1722626420000|2024-08-02 19:20:20|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|83
1722626430000|2024-08-02 19:20:30|21.76|21.6|21.8|21.64|21.8|21.64|21.75|21.59|34
1722626440000|2024-08-02 19:20:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|9
1722626450000|2024-08-02 19:20:50|||||||||2
1722626460000|2024-08-02 19:21:00|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|91
1722626470000|2024-08-02 19:21:10|21.8|21.64|21.8|21.64|21.82|21.66|21.8|21.64|77
1722626480000|2024-08-02 19:21:20|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|38
1722626490000|2024-08-02 19:21:30|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|25
1722626500000|2024-08-02 19:21:40|21.85|21.69|21.85|21.69|21.87|21.71|21.82|21.66|24
1722626510000|2024-08-02 19:21:50|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|3
1722626520000|2024-08-02 19:22:00|21.87|21.71|21.92|21.76|21.92|21.76|21.87|21.71|53
1722626530000|2024-08-02 19:22:10|21.91|21.75|21.9|21.74|21.92|21.76|21.85|21.69|39
1722626540000|2024-08-02 19:22:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|42
1722626550000|2024-08-02 19:22:30|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|15
1722626560000|2024-08-02 19:22:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|10
1722626570000|2024-08-02 19:22:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|6
1722626580000|2024-08-02 19:23:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|7
1722626590000|2024-08-02 19:23:10|22|21.84|21.95|21.79|22|21.84|21.95|21.79|20
1722626600000|2024-08-02 19:23:20|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|20
1722626610000|2024-08-02 19:23:30|||||||||5
1722626620000|2024-08-02 19:23:40|21.85|21.69|21.82|21.66|21.85|21.69|21.8|21.64|83
1722626630000|2024-08-02 19:23:50|21.85|21.69|21.85|21.69|21.85|21.69|21.82|21.66|106
1722626640000|2024-08-02 19:24:00|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|107
1722626650000|2024-08-02 19:24:10|21.9|21.74|21.9|21.74|21.9|21.74|21.86|21.7|46
1722626660000|2024-08-02 19:24:20|21.91|21.75|21.89|21.73|21.95|21.79|21.87|21.71|30
1722626670000|2024-08-02 19:24:30|21.87|21.71|21.87|21.71|21.87|21.71|21.85|21.69|1
1722626680000|2024-08-02 19:24:40|21.86|21.7|21.82|21.66|21.9|21.74|21.82|21.66|154
1722626690000|2024-08-02 19:24:50|21.85|21.69|21.85|21.69|21.85|21.69|21.82|21.66|70
1722626700000|2024-08-02 19:25:00|21.82|21.66|21.8|21.64|21.82|21.66|21.77|21.61|114
1722626710000|2024-08-02 19:25:10|21.77|21.61|21.77|21.61|21.77|21.61|21.76|21.6|31
1722626720000|2024-08-02 19:25:20|21.7|21.54|21.75|21.59|21.77|21.61|21.7|21.54|88
1722626730000|2024-08-02 19:25:30|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|4
1722626740000|2024-08-02 19:25:40|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|98
1722626750000|2024-08-02 19:25:50|||||||||8
1722626760000|2024-08-02 19:26:00|21.86|21.7|21.9|21.74|21.9|21.74|21.86|21.7|11
1722626770000|2024-08-02 19:26:10|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|79
1722626780000|2024-08-02 19:26:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|20
1722626790000|2024-08-02 19:26:30|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|16
1722626800000|2024-08-02 19:26:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|8
1722626810000|2024-08-02 19:26:50|21.75|21.59|21.77|21.61|21.77|21.61|21.72|21.56|22
1722626820000|2024-08-02 19:27:00|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|27
1722626830000|2024-08-02 19:27:10|21.85|21.69|21.82|21.66|21.85|21.69|21.8|21.64|37
1722626840000|2024-08-02 19:27:20|21.8|21.64|21.77|21.61|21.82|21.66|21.77|21.61|22
1722626850000|2024-08-02 19:27:30|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|26
1722626860000|2024-08-02 19:27:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|26
1722626870000|2024-08-02 19:27:50|||||||||5
1722626880000|2024-08-02 19:28:00|21.7|21.54|21.7|21.54|21.72|21.56|21.7|21.54|32
1722626890000|2024-08-02 19:28:10|21.67|21.51|21.62|21.46|21.7|21.54|21.62|21.46|62
1722626900000|2024-08-02 19:28:20|21.67|21.51|21.64|21.48|21.67|21.51|21.62|21.46|96
1722626910000|2024-08-02 19:28:30|21.65|21.49|21.62|21.46|21.67|21.51|21.62|21.46|52
1722626920000|2024-08-02 19:28:40|21.6|21.44|21.57|21.41|21.62|21.46|21.57|21.41|72
1722626930000|2024-08-02 19:28:50|21.6|21.44|21.55|21.39|21.62|21.46|21.55|21.39|25
1722626940000|2024-08-02 19:29:00|21.57|21.41|21.57|21.41|21.57|21.41|21.55|21.39|34
1722626950000|2024-08-02 19:29:10|21.56|21.4|21.6|21.44|21.62|21.46|21.56|21.4|61
1722626960000|2024-08-02 19:29:20|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|23
1722626970000|2024-08-02 19:29:30|21.67|21.51|21.7|21.54|21.7|21.54|21.62|21.46|46
1722626980000|2024-08-02 19:29:40|21.67|21.51|21.67|21.51|21.69|21.53|21.65|21.49|31
1722626990000|2024-08-02 19:29:50|21.69|21.53|21.67|21.51|21.69|21.53|21.65|21.49|21
1722627000000|2024-08-02 19:30:00|21.65|21.49|21.55|21.39|21.65|21.49|21.55|21.39|79
1722627010000|2024-08-02 19:30:10|21.52|21.36|21.45|21.29|21.52|21.36|21.44|21.28|73
1722627020000|2024-08-02 19:30:20|21.47|21.31|21.4|21.24|21.47|21.31|21.4|21.24|9
1722627030000|2024-08-02 19:30:30|21.42|21.26|21.52|21.36|21.55|21.39|21.42|21.26|105
1722627040000|2024-08-02 19:30:40|21.55|21.39|21.55|21.39|21.57|21.41|21.54|21.38|48
1722627050000|2024-08-02 19:30:50|21.52|21.36|21.45|21.29|21.52|21.36|21.4|21.24|98
1722627060000|2024-08-02 19:31:00|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|36
1722627070000|2024-08-02 19:31:10|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|181
1722627080000|2024-08-02 19:31:20|21.57|21.41|21.5|21.34|21.62|21.46|21.47|21.31|38
1722627090000|2024-08-02 19:31:30|21.47|21.31|21.4|21.24|21.47|21.31|21.4|21.24|93
1722627100000|2024-08-02 19:31:40|21.43|21.27|21.52|21.36|21.52|21.36|21.36|21.2|43
1722627110000|2024-08-02 19:31:50|21.5|21.34|21.52|21.36|21.52|21.36|21.47|21.31|13
1722627120000|2024-08-02 19:32:00|21.47|21.31|21.52|21.36|21.52|21.36|21.47|21.31|40
1722627130000|2024-08-02 19:32:10|21.55|21.39|21.56|21.4|21.57|21.41|21.52|21.36|14
1722627140000|2024-08-02 19:32:20|21.57|21.41|21.57|21.41|21.57|21.41|21.52|21.36|36
1722627150000|2024-08-02 19:32:30|21.6|21.44|21.57|21.41|21.65|21.49|21.57|21.41|52
1722627160000|2024-08-02 19:32:40|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|10
1722627170000|2024-08-02 19:32:50|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|21
1722627180000|2024-08-02 19:33:00|21.5|21.34|21.5|21.34|21.52|21.36|21.49|21.33|56
1722627190000|2024-08-02 19:33:10|21.47|21.31|21.37|21.21|21.47|21.31|21.37|21.21|9
1722627200000|2024-08-02 19:33:20|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|76
1722627210000|2024-08-02 19:33:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|16
1722627220000|2024-08-02 19:33:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|21
1722627230000|2024-08-02 19:33:50|21.33|21.17|21.4|21.24|21.4|21.24|21.3|21.14|118
1722627240000|2024-08-02 19:34:00|21.45|21.29|21.44|21.28|21.45|21.29|21.4|21.24|38
1722627250000|2024-08-02 19:34:10|21.4|21.24|21.47|21.31|21.5|21.34|21.4|21.24|54
1722627260000|2024-08-02 19:34:20|21.45|21.29|21.45|21.29|21.5|21.34|21.45|21.29|22
1722627270000|2024-08-02 19:34:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|22
1722627280000|2024-08-02 19:34:40|21.54|21.38|21.5|21.34|21.55|21.39|21.5|21.34|59
1722627290000|2024-08-02 19:34:50|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|70
1722627300000|2024-08-02 19:35:00|21.54|21.38|21.5|21.34|21.54|21.38|21.5|21.34|69
1722627310000|2024-08-02 19:35:10|21.45|21.29|21.38|21.22|21.45|21.29|21.38|21.22|96
1722627320000|2024-08-02 19:35:20|21.43|21.27|21.45|21.29|21.48|21.32|21.43|21.27|107
1722627330000|2024-08-02 19:35:30|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|14
1722627340000|2024-08-02 19:35:40|21.38|21.22|21.43|21.27|21.43|21.27|21.38|21.22|37
1722627350000|2024-08-02 19:35:50|21.41|21.25|21.43|21.27|21.43|21.27|21.38|21.22|44
1722627360000|2024-08-02 19:36:00|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|58
1722627370000|2024-08-02 19:36:10|21.5|21.34|21.5|21.34|21.53|21.37|21.5|21.34|133
1722627380000|2024-08-02 19:36:20|21.53|21.37|21.5|21.34|21.53|21.37|21.48|21.32|16
1722627390000|2024-08-02 19:36:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|26
1722627400000|2024-08-02 19:36:40|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|73
1722627410000|2024-08-02 19:36:50|21.45|21.29|21.43|21.27|21.45|21.29|21.4|21.24|51
1722627420000|2024-08-02 19:37:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|13
1722627430000|2024-08-02 19:37:10|21.5|21.34|21.53|21.37|21.53|21.37|21.48|21.32|116
1722627440000|2024-08-02 19:37:20|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|64
1722627450000|2024-08-02 19:37:30|21.53|21.37|21.55|21.39|21.55|21.39|21.5|21.34|20
1722627460000|2024-08-02 19:37:40|||||||||1
1722627470000|2024-08-02 19:37:50|21.6|21.44|21.6|21.44|21.62|21.46|21.6|21.44|50
1722627480000|2024-08-02 19:38:00|21.62|21.46|21.6|21.44|21.65|21.49|21.55|21.39|88
1722627490000|2024-08-02 19:38:10|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|16
1722627500000|2024-08-02 19:38:20|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|32
1722627510000|2024-08-02 19:38:30|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|22
1722627520000|2024-08-02 19:38:40|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|30
1722627530000|2024-08-02 19:38:50|21.67|21.51|21.65|21.49|21.69|21.53|21.65|21.49|21
1722627540000|2024-08-02 19:39:00|21.7|21.54|21.77|21.61|21.77|21.61|21.7|21.54|62
1722627550000|2024-08-02 19:39:10|21.75|21.59|21.74|21.58|21.77|21.61|21.72|21.56|30
1722627560000|2024-08-02 19:39:20|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|42
1722627570000|2024-08-02 19:39:30|21.77|21.61|21.82|21.66|21.82|21.66|21.77|21.61|32
1722627580000|2024-08-02 19:39:40|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|30
1722627590000|2024-08-02 19:39:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|14
1722627600000|2024-08-02 19:40:00|21.9|21.74|21.87|21.71|21.95|21.79|21.87|21.71|96
1722627610000|2024-08-02 19:40:10|21.86|21.7|21.87|21.71|21.87|21.71|21.82|21.66|28
1722627620000|2024-08-02 19:40:20|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|45
1722627630000|2024-08-02 19:40:30|21.89|21.73|21.92|21.76|21.92|21.76|21.87|21.71|17
1722627640000|2024-08-02 19:40:40|21.95|21.79|21.95|21.79|21.95|21.79|21.92|21.76|28
1722627650000|2024-08-02 19:40:50|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|92
1722627660000|2024-08-02 19:41:00|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|8
1722627670000|2024-08-02 19:41:10|21.87|21.71|21.8|21.64|21.91|21.75|21.8|21.64|86
1722627680000|2024-08-02 19:41:20|21.82|21.66|21.75|21.59|21.82|21.66|21.75|21.59|57
1722627690000|2024-08-02 19:41:30|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|13
1722627700000|2024-08-02 19:41:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|61
1722627710000|2024-08-02 19:41:50|21.85|21.69|21.84|21.68|21.87|21.71|21.82|21.66|12
1722627720000|2024-08-02 19:42:00|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|25
1722627730000|2024-08-02 19:42:10|21.82|21.66|21.82|21.66|21.85|21.69|21.8|21.64|17
1722627740000|2024-08-02 19:42:20|21.8|21.64|21.79|21.63|21.82|21.66|21.75|21.59|84
1722627750000|2024-08-02 19:42:30|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|69
1722627760000|2024-08-02 19:42:40|21.8|21.64|21.8|21.64|21.8|21.64|21.77|21.61|42
1722627770000|2024-08-02 19:42:50|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|59
1722627780000|2024-08-02 19:43:00|||||||||8
1722627790000|2024-08-02 19:43:10|21.75|21.59|21.77|21.61|21.8|21.64|21.75|21.59|22
1722627800000|2024-08-02 19:43:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|18
1722627810000|2024-08-02 19:43:30|||||||||2
1722627820000|2024-08-02 19:43:40|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|29
1722627830000|2024-08-02 19:43:50|21.76|21.6|21.75|21.59|21.78|21.62|21.75|21.59|36
1722627840000|2024-08-02 19:44:00|21.7|21.54|21.6|21.44|21.7|21.54|21.6|21.44|95
1722627850000|2024-08-02 19:44:10|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|44
1722627860000|2024-08-02 19:44:20|21.5|21.34|21.45|21.29|21.54|21.38|21.45|21.29|57
1722627870000|2024-08-02 19:44:30|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|134
1722627880000|2024-08-02 19:44:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|7
1722627890000|2024-08-02 19:44:50|21.53|21.37|21.5|21.34|21.53|21.37|21.45|21.29|109
1722627900000|2024-08-02 19:45:00|21.53|21.37|21.5|21.34|21.55|21.39|21.5|21.34|107
1722627910000|2024-08-02 19:45:10|21.55|21.39|21.55|21.39|21.55|21.39|21.51|21.35|41
1722627920000|2024-08-02 19:45:20|21.6|21.44|21.59|21.43|21.6|21.44|21.55|21.39|56
1722627930000|2024-08-02 19:45:30|21.6|21.44|21.63|21.47|21.68|21.52|21.6|21.44|113
1722627940000|2024-08-02 19:45:40|21.65|21.49|21.68|21.52|21.68|21.52|21.63|21.47|26
1722627950000|2024-08-02 19:45:50|21.63|21.47|21.68|21.52|21.68|21.52|21.63|21.47|27
1722627960000|2024-08-02 19:46:00|21.65|21.49|21.63|21.47|21.68|21.52|21.6|21.44|90
1722627970000|2024-08-02 19:46:10|21.6|21.44|21.55|21.39|21.63|21.47|21.55|21.39|26
1722627980000|2024-08-02 19:46:20|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|39
1722627990000|2024-08-02 19:46:30|21.65|21.49|21.73|21.57|21.73|21.57|21.6|21.44|107
1722628000000|2024-08-02 19:46:40|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|45
1722628010000|2024-08-02 19:46:50|21.73|21.57|21.8|21.64|21.8|21.64|21.73|21.57|29
1722628020000|2024-08-02 19:47:00|21.83|21.67|21.88|21.72|21.9|21.74|21.83|21.67|126
1722628030000|2024-08-02 19:47:10|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|98
1722628040000|2024-08-02 19:47:20|21.96|21.8|21.95|21.79|21.97|21.81|21.95|21.79|48
1722628050000|2024-08-02 19:47:30|21.96|21.8|21.9|21.74|21.97|21.81|21.9|21.74|62
1722628060000|2024-08-02 19:47:40|21.85|21.69|21.89|21.73|21.9|21.74|21.85|21.69|25
1722628070000|2024-08-02 19:47:50|21.9|21.74|21.89|21.73|21.9|21.74|21.85|21.69|30
1722628080000|2024-08-02 19:48:00|21.9|21.74|21.95|21.79|21.95|21.79|21.86|21.7|100
1722628090000|2024-08-02 19:48:10|21.9|21.74|21.95|21.79|22.02|21.86|21.9|21.74|87
1722628100000|2024-08-02 19:48:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|91
1722628110000|2024-08-02 19:48:30|21.88|21.72|21.78|21.62|21.88|21.72|21.78|21.62|150
1722628120000|2024-08-02 19:48:40|21.7|21.54|21.83|21.67|21.83|21.67|21.7|21.54|61
1722628130000|2024-08-02 19:48:50|21.84|21.68|21.83|21.67|21.88|21.72|21.83|21.67|40
1722628140000|2024-08-02 19:49:00|21.88|21.72|21.83|21.67|21.88|21.72|21.83|21.67|71
1722628150000|2024-08-02 19:49:10|21.84|21.68|21.88|21.72|21.88|21.72|21.83|21.67|30
1722628160000|2024-08-02 19:49:20|21.86|21.7|21.93|21.77|21.93|21.77|21.86|21.7|62
1722628170000|2024-08-02 19:49:30|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|36
1722628180000|2024-08-02 19:49:40|22|21.84|22.03|21.87|22.03|21.87|21.98|21.82|45
1722628190000|2024-08-02 19:49:50|22.05|21.89|22.05|21.89|22.08|21.92|22.05|21.89|68
1722628200000|2024-08-02 19:50:00|22.08|21.92|22.12|21.96|22.12|21.96|22.06|21.9|69
1722628210000|2024-08-02 19:50:10|22.1|21.94|22.15|21.99|22.15|21.99|22.07|21.91|130
1722628220000|2024-08-02 19:50:20|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|149
1722628230000|2024-08-02 19:50:30|22.15|21.99|22.12|21.96|22.16|22|22.12|21.96|45
1722628240000|2024-08-02 19:50:40|22.14|21.98|22.12|21.96|22.14|21.98|22.11|21.95|183
1722628250000|2024-08-02 19:50:50|22.1|21.94|22.1|21.94|22.12|21.96|22.07|21.91|53
1722628260000|2024-08-02 19:51:00|22.11|21.95|22.1|21.94|22.15|21.99|22.1|21.94|48
1722628270000|2024-08-02 19:51:10|22.11|21.95|22.15|21.99|22.17|22.01|22.11|21.95|173
1722628280000|2024-08-02 19:51:20|22.14|21.98|22.2|22.04|22.2|22.04|22.12|21.96|198
1722628290000|2024-08-02 19:51:30|22.17|22.01|22.2|22.04|22.22|22.06|22.17|22.01|68
1722628300000|2024-08-02 19:51:40|22.22|22.06|22.22|22.06|22.25|22.09|22.22|22.06|98
1722628310000|2024-08-02 19:51:50|22.23|22.07|22.22|22.06|22.27|22.11|22.22|22.06|80
1722628320000|2024-08-02 19:52:00|22.21|22.05|22.17|22.01|22.25|22.09|22.17|22.01|25
1722628330000|2024-08-02 19:52:10|22.12|21.96|22.15|21.99|22.17|22.01|22.12|21.96|37
1722628340000|2024-08-02 19:52:20|22.12|21.96|22.05|21.89|22.12|21.96|22.05|21.89|113
1722628350000|2024-08-02 19:52:30|22.02|21.86|22.15|21.99|22.15|21.99|22.02|21.86|117
1722628360000|2024-08-02 19:52:40|22.1|21.94|22.07|21.91|22.12|21.96|22.07|21.91|63
1722628370000|2024-08-02 19:52:50|22.1|21.94|22.05|21.89|22.12|21.96|22.05|21.89|29
1722628380000|2024-08-02 19:53:00|22.02|21.86|22.05|21.89|22.07|21.91|22.02|21.86|117
1722628390000|2024-08-02 19:53:10|22.02|21.86|22|21.84|22.07|21.91|22|21.84|92
1722628400000|2024-08-02 19:53:20|22.02|21.86|22.05|21.89|22.05|21.89|22.01|21.85|20
1722628410000|2024-08-02 19:53:30|22.07|21.91|22|21.84|22.07|21.91|22|21.84|120
1722628420000|2024-08-02 19:53:40|22.01|21.85|22.05|21.89|22.07|21.91|21.97|21.81|116
1722628430000|2024-08-02 19:53:50|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|70
1722628440000|2024-08-02 19:54:00|22.12|21.96|22.02|21.86|22.12|21.96|22.02|21.86|85
1722628450000|2024-08-02 19:54:10|22.1|21.94|22.06|21.9|22.1|21.94|22.05|21.89|124
1722628460000|2024-08-02 19:54:20|22.07|21.91|22.02|21.86|22.07|21.91|22.02|21.86|26
1722628470000|2024-08-02 19:54:30|21.97|21.81|21.97|21.81|22.01|21.85|21.92|21.76|97
1722628480000|2024-08-02 19:54:40|21.92|21.76|21.8|21.64|21.94|21.78|21.8|21.64|176
1722628490000|2024-08-02 19:54:50|21.81|21.65|21.85|21.69|21.88|21.72|21.8|21.64|111
1722628500000|2024-08-02 19:55:00|21.88|21.72|21.83|21.67|21.95|21.79|21.83|21.67|143
1722628510000|2024-08-02 19:55:10|21.8|21.64|21.7|21.54|21.8|21.64|21.7|21.54|71
1722628520000|2024-08-02 19:55:20|21.68|21.52|21.65|21.49|21.73|21.57|21.65|21.49|99
1722628530000|2024-08-02 19:55:30|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|130
1722628540000|2024-08-02 19:55:40|21.65|21.49|21.6|21.44|21.73|21.57|21.6|21.44|97
1722628550000|2024-08-02 19:55:50|21.61|21.45|21.58|21.42|21.63|21.47|21.58|21.42|108
1722628560000|2024-08-02 19:56:00|21.63|21.47|21.63|21.47|21.63|21.47|21.58|21.42|114
1722628570000|2024-08-02 19:56:10|21.6|21.44|21.53|21.37|21.6|21.44|21.53|21.37|62
1722628580000|2024-08-02 19:56:20|21.58|21.42|21.53|21.37|21.6|21.44|21.53|21.37|63
1722628590000|2024-08-02 19:56:30|21.5|21.34|21.48|21.32|21.53|21.37|21.43|21.27|202
1722628600000|2024-08-02 19:56:40|21.45|21.29|21.43|21.27|21.48|21.32|21.4|21.24|199
1722628610000|2024-08-02 19:56:50|21.45|21.29|21.48|21.32|21.48|21.32|21.43|21.27|175
1722628620000|2024-08-02 19:57:00|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|60
1722628630000|2024-08-02 19:57:10|21.5|21.34|21.5|21.34|21.5|21.34|21.45|21.29|123
1722628640000|2024-08-02 19:57:20|21.53|21.37|21.59|21.43|21.6|21.44|21.53|21.37|126
1722628650000|2024-08-02 19:57:30|21.56|21.4|21.55|21.39|21.6|21.44|21.55|21.39|50
1722628660000|2024-08-02 19:57:40|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|75
1722628670000|2024-08-02 19:57:50|21.53|21.37|21.53|21.37|21.53|21.37|21.48|21.32|55
1722628680000|2024-08-02 19:58:00|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|142
1722628690000|2024-08-02 19:58:10|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|24
1722628700000|2024-08-02 19:58:20|21.55|21.39|21.5|21.34|21.58|21.42|21.5|21.34|123
1722628710000|2024-08-02 19:58:30|21.53|21.37|21.55|21.39|21.6|21.44|21.53|21.37|107
1722628720000|2024-08-02 19:58:40|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|50
1722628730000|2024-08-02 19:58:50|21.58|21.42|21.58|21.42|21.58|21.42|21.53|21.37|81
1722628740000|2024-08-02 19:59:00|21.55|21.39|21.65|21.49|21.65|21.49|21.55|21.39|155
1722628750000|2024-08-02 19:59:10|21.68|21.52|21.83|21.67|21.85|21.69|21.63|21.47|224
1722628760000|2024-08-02 19:59:20|21.85|21.69|21.9|21.74|21.92|21.76|21.85|21.69|232
1722628770000|2024-08-02 19:59:30|21.93|21.77|21.95|21.79|21.95|21.79|21.85|21.69|270
1722628780000|2024-08-02 19:59:40|21.93|21.77|22.01|21.85|22.06|21.9|21.93|21.77|315
1722628790000|2024-08-02 19:59:50|22.03|21.87|22.03|21.87|22.11|21.95|21.98|21.82|382
1722628800000|2024-08-02 20:00:00|22.06|21.9|21.81|21.65|22.06|21.9|21.81|21.65|350
1722628810000|2024-08-02 20:00:10|21.82|21.66|21.8|21.64|21.83|21.67|21.65|21.49|314
1722628820000|2024-08-02 20:00:20|21.82|21.66|21.78|21.62|21.82|21.66|21.78|21.62|78
1722628830000|2024-08-02 20:00:30|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|95
1722628840000|2024-08-02 20:00:40|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|24
1722628850000|2024-08-02 20:00:50|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|16
1722628860000|2024-08-02 20:01:00|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|46
1722628870000|2024-08-02 20:01:10|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|107
1722628880000|2024-08-02 20:01:20|21.83|21.67|21.8|21.64|21.85|21.69|21.75|21.59|105
1722628890000|2024-08-02 20:01:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|143
1722628900000|2024-08-02 20:01:40|21.8|21.64|21.78|21.62|21.8|21.64|21.75|21.59|119
1722628910000|2024-08-02 20:01:50|21.75|21.59|21.82|21.66|21.82|21.66|21.75|21.59|75
1722628920000|2024-08-02 20:02:00|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|39
1722628930000|2024-08-02 20:02:10|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|71
1722628940000|2024-08-02 20:02:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|70
1722628950000|2024-08-02 20:02:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|17
1722628960000|2024-08-02 20:02:40|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|11
1722628970000|2024-08-02 20:02:50|||||||||7
1722628980000|2024-08-02 20:03:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|41
1722628990000|2024-08-02 20:03:10|||||||||6
1722629000000|2024-08-02 20:03:20|21.68|21.52|21.65|21.49|21.68|21.52|21.6|21.44|82
1722629010000|2024-08-02 20:03:30|21.68|21.52|21.67|21.51|21.7|21.54|21.67|21.51|51
1722629020000|2024-08-02 20:03:40|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|90
1722629030000|2024-08-02 20:03:50|21.7|21.54|21.69|21.53|21.7|21.54|21.68|21.52|38
1722629040000|2024-08-02 20:04:00|21.7|21.54|21.73|21.57|21.73|21.57|21.68|21.52|19
1722629050000|2024-08-02 20:04:10|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|113
1722629060000|2024-08-02 20:04:20|||||||||31
1722629070000|2024-08-02 20:04:30|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|6
1722629080000|2024-08-02 20:04:40|21.75|21.59|21.75|21.59|21.78|21.62|21.75|21.59|107
1722629090000|2024-08-02 20:04:50|21.79|21.63|21.8|21.64|21.83|21.67|21.78|21.62|116
1722629100000|2024-08-02 20:05:00|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|62
1722629110000|2024-08-02 20:05:10|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|54
1722629120000|2024-08-02 20:05:20|21.83|21.67|21.82|21.66|21.85|21.69|21.78|21.62|195
1722629130000|2024-08-02 20:05:30|21.83|21.67|21.85|21.69|21.85|21.69|21.82|21.66|220
1722629140000|2024-08-02 20:05:40|21.83|21.67|21.9|21.74|21.9|21.74|21.83|21.67|34
1722629150000|2024-08-02 20:05:50|21.93|21.77|21.98|21.82|21.98|21.82|21.9|21.74|140
1722629160000|2024-08-02 20:06:00|22|21.84|21.93|21.77|22.03|21.87|21.93|21.77|141
1722629170000|2024-08-02 20:06:10|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|68
1722629180000|2024-08-02 20:06:20|21.95|21.79|21.98|21.82|22|21.84|21.95|21.79|20
1722629190000|2024-08-02 20:06:30|22|21.84|22|21.84|22.03|21.87|22|21.84|58
1722629200000|2024-08-02 20:06:40|22.04|21.88|22.08|21.92|22.08|21.92|22|21.84|122
1722629210000|2024-08-02 20:06:50|22.05|21.89|21.98|21.82|22.13|21.97|21.98|21.82|440
1722629220000|2024-08-02 20:07:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|12
1722629230000|2024-08-02 20:07:10|||||||||25
1722629240000|2024-08-02 20:07:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|21
1722629250000|2024-08-02 20:07:30|||||||||17
1722629260000|2024-08-02 20:07:40|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|21
1722629270000|2024-08-02 20:07:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|39
1722629280000|2024-08-02 20:08:00|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|13
1722629290000|2024-08-02 20:08:10|||||||||18
1722629300000|2024-08-02 20:08:20|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|7
1722629320000|2024-08-02 20:08:40|21.88|21.72|21.93|21.77|21.93|21.77|21.88|21.72|20
1722629330000|2024-08-02 20:08:50|||||||||2
1722629340000|2024-08-02 20:09:00|||||||||23
1722629350000|2024-08-02 20:09:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|13
1722629360000|2024-08-02 20:09:20|||||||||6
1722629370000|2024-08-02 20:09:30|21.9|21.74|21.93|21.77|21.93|21.77|21.9|21.74|37
1722629380000|2024-08-02 20:09:40|21.9|21.74|21.93|21.77|21.93|21.77|21.88|21.72|23
1722629390000|2024-08-02 20:09:50|21.9|21.74|21.9|21.74|21.93|21.77|21.9|21.74|42
1722629400000|2024-08-02 20:10:00|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|9
1722629410000|2024-08-02 20:10:10|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|43
1722629420000|2024-08-02 20:10:20|21.93|21.77|21.93|21.77|21.95|21.79|21.9|21.74|73
1722629430000|2024-08-02 20:10:30|||||||||17
1722629440000|2024-08-02 20:10:40|21.95|21.79|22|21.84|22|21.84|21.95|21.79|31
1722629450000|2024-08-02 20:10:50|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|84
1722629460000|2024-08-02 20:11:00|21.95|21.79|21.95|21.79|21.98|21.82|21.93|21.77|58
1722629470000|2024-08-02 20:11:10|21.98|21.82|21.98|21.82|21.98|21.82|21.93|21.77|38
1722629480000|2024-08-02 20:11:20|21.96|21.8|21.98|21.82|21.98|21.82|21.95|21.79|30
1722629490000|2024-08-02 20:11:30|||||||||37
1722629500000|2024-08-02 20:11:40|21.95|21.79|21.94|21.78|21.95|21.79|21.93|21.77|152
1722629510000|2024-08-02 20:11:50|21.95|21.79|21.78|21.62|21.95|21.79|21.78|21.62|125
1722629520000|2024-08-02 20:12:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|85
1722629530000|2024-08-02 20:12:10|21.83|21.67|21.88|21.72|21.88|21.72|21.83|21.67|24
1722629540000|2024-08-02 20:12:20|21.9|21.74|21.9|21.74|21.93|21.77|21.88|21.72|76
1722629550000|2024-08-02 20:12:30|21.91|21.75|21.93|21.77|21.95|21.79|21.9|21.74|43
1722629560000|2024-08-02 20:12:40|21.95|21.79|22|21.84|22|21.84|21.95|21.79|73
1722629570000|2024-08-02 20:12:50|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|85
1722629580000|2024-08-02 20:13:00|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|153
1722629590000|2024-08-02 20:13:10|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|37
1722629600000|2024-08-02 20:13:20|||||||||7
1722629610000|2024-08-02 20:13:30|21.93|21.77|21.95|21.79|22|21.84|21.9|21.74|365
1722629620000|2024-08-02 20:13:40|||||||||28
1722629630000|2024-08-02 20:13:50|21.98|21.82|21.98|21.82|22.03|21.87|21.98|21.82|42
1722629640000|2024-08-02 20:14:00|21.99|21.83|22.03|21.87|22.03|21.87|21.99|21.83|81
1722629650000|2024-08-02 20:14:10|21.98|21.82|22.01|21.85|22.03|21.87|21.98|21.82|32
1722629660000|2024-08-02 20:14:20|22.04|21.88|22.05|21.89|22.08|21.92|22.03|21.87|109
1722629670000|2024-08-02 20:14:30|22.03|21.87|22|21.84|22.05|21.89|22|21.84|190
1722629680000|2024-08-02 20:14:40|22.01|21.85|22.05|21.89|22.05|21.89|22|21.84|44
1722629690000|2024-08-02 20:14:50|22.03|21.87|22.03|21.87|22.1|21.94|21.98|21.82|66
1722630610000|2024-08-02 20:30:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|3
1722630630000|2024-08-02 20:30:30|22.03|21.87|21.99|21.83|22.03|21.87|21.99|21.83|19
1722630650000|2024-08-02 20:30:50|22|21.84|22|21.84|22|21.84|22|21.84|3
1722630670000|2024-08-02 20:31:10|22.03|21.87|21.99|21.83|22.03|21.87|21.99|21.83|7
1722630680000|2024-08-02 20:31:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|102
1722630720000|2024-08-02 20:32:00|||||||||1
1722630780000|2024-08-02 20:33:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|4
1722630800000|2024-08-02 20:33:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1722630840000|2024-08-02 20:34:00|22.1|21.94|22.13|21.97|22.13|21.97|22.1|21.94|13
1722630880000|2024-08-02 20:34:40|||||||||1
1722630890000|2024-08-02 20:34:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1722630900000|2024-08-02 20:35:00|22.13|21.97|22.15|21.99|22.15|21.99|22.11|21.95|35
1722630910000|2024-08-02 20:35:10|22.16|22|22.2|22.04|22.2|22.04|22.16|22|24
1722630940000|2024-08-02 20:35:40|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|57
1722630950000|2024-08-02 20:35:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|1
1722630970000|2024-08-02 20:36:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|10
1722630980000|2024-08-02 20:36:20|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|0
1722631020000|2024-08-02 20:37:00|||||||||29
1722631030000|2024-08-02 20:37:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|1
1722631100000|2024-08-02 20:38:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|7
1722631110000|2024-08-02 20:38:30|22.21|22.05|22.23|22.07|22.23|22.07|22.21|22.05|8
1722631120000|2024-08-02 20:38:40|22.18|22.02|22.16|22|22.18|22.02|22.16|22|8
1722631130000|2024-08-02 20:38:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|4
1722631160000|2024-08-02 20:39:20|||||||||1
1722631190000|2024-08-02 20:39:50|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|6
1722631220000|2024-08-02 20:40:20|22.16|22|22.16|22|22.16|22|22.16|22|0
1722631230000|2024-08-02 20:40:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1722631290000|2024-08-02 20:41:30|22.16|22|22.16|22|22.16|22|22.16|22|23
1722631330000|2024-08-02 20:42:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1722631350000|2024-08-02 20:42:30|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|50
1722631360000|2024-08-02 20:42:40|22.25|22.09|22.23|22.07|22.25|22.09|22.2|22.04|86
1722631370000|2024-08-02 20:42:50|22.21|22.05|22.25|22.09|22.28|22.12|22.21|22.05|8
1722631380000|2024-08-02 20:43:00|22.26|22.1|22.23|22.07|22.26|22.1|22.18|22.02|76
1722631390000|2024-08-02 20:43:10|22.24|22.08|22.22|22.06|22.24|22.08|22.21|22.05|14
1722631410000|2024-08-02 20:43:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1722631430000|2024-08-02 20:43:50|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|59
1722631440000|2024-08-02 20:44:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|5
1722631460000|2024-08-02 20:44:20|22.26|22.1|22.26|22.1|22.26|22.1|22.25|22.09|5
1722631470000|2024-08-02 20:44:30|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|1
1722631490000|2024-08-02 20:44:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|13
1722631500000|2024-08-02 20:45:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1722631510000|2024-08-02 20:45:10|22.24|22.08|22.22|22.06|22.24|22.08|22.22|22.06|15
1722631540000|2024-08-02 20:45:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1722631560000|2024-08-02 20:46:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1722631570000|2024-08-02 20:46:10|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|14
1722631580000|2024-08-02 20:46:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1722631590000|2024-08-02 20:46:30|||||||||1
1722631620000|2024-08-02 20:47:00|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|50
1722631660000|2024-08-02 20:47:40|22.23|22.07|22.27|22.11|22.29|22.13|22.23|22.07|15
1722631670000|2024-08-02 20:47:50|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|1
1722631680000|2024-08-02 20:48:00|22.3|22.14|22.31|22.15|22.32|22.16|22.29|22.13|100
1722631690000|2024-08-02 20:48:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|2
1722631700000|2024-08-02 20:48:20|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|21
1722631710000|2024-08-02 20:48:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1722631720000|2024-08-02 20:48:40|22.23|22.07|22.24|22.08|22.25|22.09|22.23|22.07|31
1722631730000|2024-08-02 20:48:50|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|26
1722631740000|2024-08-02 20:49:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|5
1722631760000|2024-08-02 20:49:20|22.27|22.11|22.31|22.15|22.31|22.15|22.27|22.11|36
1722631780000|2024-08-02 20:49:40|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|6
1722631790000|2024-08-02 20:49:50|22.29|22.13|22.32|22.16|22.32|22.16|22.29|22.13|85
1722631800000|2024-08-02 20:50:00|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|4
1722631810000|2024-08-02 20:50:10|22.3|22.14|22.3|22.14|22.34|22.18|22.3|22.14|10
1722631830000|2024-08-02 20:50:30|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|18
1722631840000|2024-08-02 20:50:40|22.29|22.13|22.28|22.12|22.29|22.13|22.21|22.05|48
1722631860000|2024-08-02 20:51:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1722631870000|2024-08-02 20:51:10|22.21|22.05|22.25|22.09|22.25|22.09|22.21|22.05|25
1722631880000|2024-08-02 20:51:20|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|3
1722631910000|2024-08-02 20:51:50|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|3
1722631920000|2024-08-02 20:52:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1722631940000|2024-08-02 20:52:20|||||||||2
1722631970000|2024-08-02 20:52:50|||||||||3
1722631980000|2024-08-02 20:53:00|||||||||1
1722631990000|2024-08-02 20:53:10|22.28|22.12|22.28|22.12|22.29|22.13|22.28|22.12|4
1722632010000|2024-08-02 20:53:30|||||||||1
1722632020000|2024-08-02 20:53:40|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|11
1722632030000|2024-08-02 20:53:50|||||||||7
1722632040000|2024-08-02 20:54:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|31
1722632050000|2024-08-02 20:54:10|22.28|22.12|22.26|22.1|22.28|22.12|22.26|22.1|11
1722632060000|2024-08-02 20:54:20|22.28|22.12|22.29|22.13|22.29|22.13|22.24|22.08|27
1722632070000|2024-08-02 20:54:30|22.26|22.1|22.28|22.12|22.28|22.12|22.23|22.07|17
1722632080000|2024-08-02 20:54:40|22.25|22.09|22.26|22.1|22.28|22.12|22.23|22.07|26
1722632090000|2024-08-02 20:54:50|22.28|22.12|22.25|22.09|22.28|22.12|22.25|22.09|1
1722632100000|2024-08-02 20:55:00|22.28|22.12|22.28|22.12|22.28|22.12|22.24|22.08|33
1722632110000|2024-08-02 20:55:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1722632120000|2024-08-02 20:55:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|3
1722632130000|2024-08-02 20:55:30|22.29|22.13|22.26|22.1|22.29|22.13|22.26|22.1|1
1722632140000|2024-08-02 20:55:40|22.28|22.12|22.28|22.12|22.29|22.13|22.28|22.12|5
1722632150000|2024-08-02 20:55:50|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|2
1722632160000|2024-08-02 20:56:00|||||||||1
1722632170000|2024-08-02 20:56:10|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|1
1722632200000|2024-08-02 20:56:40|22.29|22.13|22.3|22.14|22.3|22.14|22.26|22.1|38
1722632210000|2024-08-02 20:56:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|6
1722632220000|2024-08-02 20:57:00|22.33|22.17|22.31|22.15|22.34|22.18|22.31|22.15|6
1722632230000|2024-08-02 20:57:10|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|17
1722632240000|2024-08-02 20:57:20|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|7
1722632250000|2024-08-02 20:57:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|19
1722632260000|2024-08-02 20:57:40|22.36|22.2|22.34|22.18|22.36|22.2|22.34|22.18|8
1722632270000|2024-08-02 20:57:50|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|16
1722632280000|2024-08-02 20:58:00|22.36|22.2|22.36|22.2|22.36|22.2|22.35|22.19|0
1722632290000|2024-08-02 20:58:10|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1722632300000|2024-08-02 20:58:20|22.34|22.18|22.31|22.15|22.34|22.18|22.31|22.15|7
1722632310000|2024-08-02 20:58:30|22.3|22.14|22.36|22.2|22.36|22.2|22.3|22.14|23
1722632320000|2024-08-02 20:58:40|22.33|22.17|22.36|22.2|22.36|22.2|22.3|22.14|23
1722632330000|2024-08-02 20:58:50|22.35|22.19|22.36|22.2|22.36|22.2|22.33|22.17|13
1722632340000|2024-08-02 20:59:00|22.33|22.17|22.35|22.19|22.36|22.2|22.3|22.08|40
1722632350000|2024-08-02 20:59:10|22.36|22.2|22.35|22.19|22.4|22.24|22.35|22.19|96
1722632360000|2024-08-02 20:59:20|22.36|22.2|22.41|22.25|22.41|22.25|22.36|22.2|11
1722632370000|2024-08-02 20:59:30|22.4|22.24|22.39|22.23|22.4|22.24|22.39|22.23|70
1722632380000|2024-08-02 20:59:40|22.37|22.21|22.44|22.28|22.44|22.28|22.36|22.2|61
1722632390000|2024-08-02 20:59:50|22.41|22.25|22.44|22.19|22.44|22.25|22.38|22.19|9
1722808860000|2024-08-04 22:01:00|22.87|22.71|22.75|22.59|22.87|22.71|22.75|22.59|42
1722808870000|2024-08-04 22:01:10|22.76|22.6|22.81|22.65|22.86|22.7|22.74|22.58|17
1722808880000|2024-08-04 22:01:20|22.82|22.66|22.83|22.67|22.86|22.7|22.81|22.65|46
1722808890000|2024-08-04 22:01:30|22.81|22.65|22.79|22.63|22.84|22.68|22.78|22.62|22
1722808900000|2024-08-04 22:01:40|22.78|22.62|22.84|22.68|22.84|22.68|22.78|22.62|37
1722808910000|2024-08-04 22:01:50|22.88|22.72|22.79|22.63|22.88|22.72|22.79|22.63|52
1722808920000|2024-08-04 22:02:00|22.82|22.66|22.68|22.52|22.82|22.66|22.68|22.52|69
1722808930000|2024-08-04 22:02:10|22.7|22.54|22.71|22.55|22.77|22.61|22.66|22.5|53
1722808940000|2024-08-04 22:02:20|22.73|22.57|22.82|22.66|22.82|22.66|22.73|22.57|30
1722808950000|2024-08-04 22:02:30|22.83|22.67|22.77|22.61|22.83|22.67|22.77|22.61|24
1722808960000|2024-08-04 22:02:40|22.78|22.62|22.75|22.59|22.78|22.62|22.72|22.56|18
1722808970000|2024-08-04 22:02:50|22.76|22.6|22.75|22.59|22.78|22.62|22.73|22.57|20
1722808980000|2024-08-04 22:03:00|22.76|22.6|22.81|22.65|22.82|22.66|22.76|22.6|3
1722808990000|2024-08-04 22:03:10|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|26
1722809000000|2024-08-04 22:03:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|10
1722809010000|2024-08-04 22:03:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|14
1722809020000|2024-08-04 22:03:40|22.79|22.63|22.78|22.62|22.81|22.65|22.78|22.62|37
1722809030000|2024-08-04 22:03:50|||||||||3
1722809040000|2024-08-04 22:04:00|||||||||1
1722809050000|2024-08-04 22:04:10|22.79|22.63|22.8|22.64|22.83|22.67|22.79|22.63|27
1722809060000|2024-08-04 22:04:20|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|10
1722809070000|2024-08-04 22:04:30|22.71|22.55|22.67|22.51|22.71|22.55|22.66|22.5|23
1722809080000|2024-08-04 22:04:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|26
1722809090000|2024-08-04 22:04:50|22.67|22.51|22.64|22.48|22.67|22.51|22.64|22.48|3
1722809100000|2024-08-04 22:05:00|22.62|22.46|22.63|22.47|22.64|22.48|22.62|22.46|14
1722809110000|2024-08-04 22:05:10|22.62|22.46|22.57|22.41|22.62|22.46|22.57|22.41|6
1722809130000|2024-08-04 22:05:30|22.56|22.4|22.58|22.42|22.61|22.45|22.56|22.4|49
1722809140000|2024-08-04 22:05:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1722809150000|2024-08-04 22:05:50|||||||||1
1722809160000|2024-08-04 22:06:00|22.59|22.43|22.6|22.44|22.62|22.46|22.58|22.42|28
1722809170000|2024-08-04 22:06:10|22.58|22.42|22.6|22.44|22.61|22.45|22.58|22.42|4
1722809180000|2024-08-04 22:06:20|22.58|22.42|22.62|22.46|22.62|22.46|22.58|22.42|0
1722809190000|2024-08-04 22:06:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|22
1722809200000|2024-08-04 22:06:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|1
1722809210000|2024-08-04 22:06:50|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|1
1722809220000|2024-08-04 22:07:00|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|6
1722809240000|2024-08-04 22:07:20|||||||||1
1722809260000|2024-08-04 22:07:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|4
1722809270000|2024-08-04 22:07:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|1
1722809290000|2024-08-04 22:08:10|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|25
1722809300000|2024-08-04 22:08:20|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|6
1722809310000|2024-08-04 22:08:30|22.62|22.46|22.64|22.48|22.64|22.48|22.62|22.46|10
1722809320000|2024-08-04 22:08:40|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1722809340000|2024-08-04 22:09:00|||||||||5
1722809350000|2024-08-04 22:09:10|22.68|22.52|22.69|22.53|22.7|22.54|22.68|22.52|20
1722809370000|2024-08-04 22:09:30|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|9
1722809380000|2024-08-04 22:09:40|22.69|22.53|22.74|22.58|22.75|22.59|22.69|22.53|111
1722809390000|2024-08-04 22:09:50|22.75|22.59|22.73|22.57|22.76|22.6|22.73|22.57|21
1722809400000|2024-08-04 22:10:00|||||||||1
1722809410000|2024-08-04 22:10:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|32
1722809440000|2024-08-04 22:10:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1722809450000|2024-08-04 22:10:50|22.74|22.58|22.69|22.53|22.76|22.6|22.66|22.5|142
1722809460000|2024-08-04 22:11:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1722809470000|2024-08-04 22:11:10|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|1
1722809480000|2024-08-04 22:11:20|||||||||4
1722809490000|2024-08-04 22:11:30|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|1
1722809510000|2024-08-04 22:11:50|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|1
1722809530000|2024-08-04 22:12:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1722809570000|2024-08-04 22:12:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|2
1722809580000|2024-08-04 22:13:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|2
1722809590000|2024-08-04 22:13:10|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|12
1722809610000|2024-08-04 22:13:30|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|14
1722809630000|2024-08-04 22:13:50|22.58|22.42|22.58|22.42|22.62|22.46|22.58|22.42|28
1722809650000|2024-08-04 22:14:10|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|1
1722809660000|2024-08-04 22:14:20|22.6|22.44|22.61|22.45|22.63|22.47|22.58|22.42|33
1722809670000|2024-08-04 22:14:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|19
1722809680000|2024-08-04 22:14:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|10
1722809690000|2024-08-04 22:14:50|22.68|22.52|22.64|22.48|22.68|22.52|22.64|22.48|14
1722809700000|2024-08-04 22:15:00|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|8
1722809710000|2024-08-04 22:15:10|22.61|22.45|22.61|22.45|22.62|22.46|22.61|22.45|2
1722809720000|2024-08-04 22:15:20|||||||||1
1722809730000|2024-08-04 22:15:30|22.62|22.46|22.62|22.46|22.65|22.49|22.62|22.46|7
1722809750000|2024-08-04 22:15:50|||||||||4
1722809760000|2024-08-04 22:16:00|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|5
1722809770000|2024-08-04 22:16:10|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|9
1722809780000|2024-08-04 22:16:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1722809820000|2024-08-04 22:17:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|6
1722809840000|2024-08-04 22:17:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|12
1722809860000|2024-08-04 22:17:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|5
1722809870000|2024-08-04 22:17:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722809900000|2024-08-04 22:18:20|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|7
1722809930000|2024-08-04 22:18:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1722809960000|2024-08-04 22:19:20|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|32
1722809970000|2024-08-04 22:19:30|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|31
1722809980000|2024-08-04 22:19:40|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|0
1722809990000|2024-08-04 22:19:50|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|3
1722810000000|2024-08-04 22:20:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|0
1722810010000|2024-08-04 22:20:10|22.64|22.48|22.63|22.47|22.64|22.48|22.6|22.44|14
1722810020000|2024-08-04 22:20:20|22.62|22.46|22.6|22.44|22.62|22.46|22.59|22.43|9
1722810030000|2024-08-04 22:20:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722810040000|2024-08-04 22:20:40|22.64|22.48|22.64|22.48|22.64|22.48|22.63|22.47|0
1722810060000|2024-08-04 22:21:00|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|2
1722810070000|2024-08-04 22:21:10|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1722810160000|2024-08-04 22:22:40|||||||||1
1722810220000|2024-08-04 22:23:40|22.65|22.49|22.64|22.48|22.67|22.51|22.64|22.48|3
1722810260000|2024-08-04 22:24:20|||||||||2
1722810270000|2024-08-04 22:24:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1722810290000|2024-08-04 22:24:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|11
1722810310000|2024-08-04 22:25:10|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1722810330000|2024-08-04 22:25:30|22.75|22.59|22.78|22.62|22.78|22.62|22.74|22.58|30
1722810340000|2024-08-04 22:25:40|22.76|22.6|22.73|22.57|22.76|22.6|22.71|22.55|4
1722810350000|2024-08-04 22:25:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|57
1722810360000|2024-08-04 22:26:00|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|1
1722810370000|2024-08-04 22:26:10|||||||||3
1722810420000|2024-08-04 22:27:00|||||||||2
1722810430000|2024-08-04 22:27:10|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|39
1722810440000|2024-08-04 22:27:20|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|13
1722810490000|2024-08-04 22:28:10|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|10
1722810540000|2024-08-04 22:29:00|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|21
1722810550000|2024-08-04 22:29:10|||||||||7
1722810590000|2024-08-04 22:29:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|14
1722810600000|2024-08-04 22:30:00|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|2
1722810610000|2024-08-04 22:30:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1722810640000|2024-08-04 22:30:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|10
1722810650000|2024-08-04 22:30:50|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|0
1722810670000|2024-08-04 22:31:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1722810720000|2024-08-04 22:32:00|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|7
1722810730000|2024-08-04 22:32:10|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|0
1722810750000|2024-08-04 22:32:30|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|12
1722810760000|2024-08-04 22:32:40|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|32
1722810770000|2024-08-04 22:32:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1722810780000|2024-08-04 22:33:00|22.58|22.42|22.57|22.41|22.61|22.45|22.57|22.41|12
1722810790000|2024-08-04 22:33:10|||||||||1
1722810800000|2024-08-04 22:33:20|22.59|22.43|22.56|22.4|22.61|22.45|22.56|22.4|96
1722810810000|2024-08-04 22:33:30|||||||||2
1722810830000|2024-08-04 22:33:50|22.54|22.38|22.58|22.42|22.58|22.42|22.54|22.38|10
1722810840000|2024-08-04 22:34:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1722810850000|2024-08-04 22:34:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|13
1722810860000|2024-08-04 22:34:20|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|11
1722810890000|2024-08-04 22:34:50|22.61|22.45|22.61|22.45|22.61|22.45|22.58|22.42|6
1722810900000|2024-08-04 22:35:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1722810940000|2024-08-04 22:35:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|0
1722810960000|2024-08-04 22:36:00|||||||||3
1722811000000|2024-08-04 22:36:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|6
1722811020000|2024-08-04 22:37:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722811030000|2024-08-04 22:37:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722811040000|2024-08-04 22:37:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|3
1722811060000|2024-08-04 22:37:40|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722811070000|2024-08-04 22:37:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|2
1722811080000|2024-08-04 22:38:00|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|0
1722811130000|2024-08-04 22:38:50|22.67|22.51|22.69|22.53|22.69|22.53|22.67|22.51|20
1722811150000|2024-08-04 22:39:10|22.73|22.57|22.69|22.53|22.73|22.57|22.69|22.53|21
1722811170000|2024-08-04 22:39:30|||||||||1
1722811180000|2024-08-04 22:39:40|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|4
1722811190000|2024-08-04 22:39:50|22.73|22.57|22.71|22.55|22.75|22.59|22.7|22.54|34
1722811200000|2024-08-04 22:40:00|22.75|22.59|22.76|22.6|22.76|22.6|22.71|22.55|37
1722811210000|2024-08-04 22:40:10|22.8|22.64|22.76|22.6|22.8|22.64|22.76|22.6|13
1722811220000|2024-08-04 22:40:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|7
1722811230000|2024-08-04 22:40:30|22.81|22.65|22.76|22.6|22.81|22.65|22.76|22.6|21
1722811250000|2024-08-04 22:40:50|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|8
1722811280000|2024-08-04 22:41:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1722811310000|2024-08-04 22:41:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1722811330000|2024-08-04 22:42:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722811450000|2024-08-04 22:44:10|||||||||2
1722811460000|2024-08-04 22:44:20|||||||||1
1722811480000|2024-08-04 22:44:40|||||||||1
1722811490000|2024-08-04 22:44:50|||||||||1
1722811550000|2024-08-04 22:45:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1722811610000|2024-08-04 22:46:50|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|20
1722811640000|2024-08-04 22:47:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722811690000|2024-08-04 22:48:10|22.63|22.47|22.66|22.5|22.66|22.5|22.63|22.47|0
1722811700000|2024-08-04 22:48:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722811740000|2024-08-04 22:49:00|||||||||5
1722811750000|2024-08-04 22:49:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1722811760000|2024-08-04 22:49:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|11
1722811770000|2024-08-04 22:49:30|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|15
1722811780000|2024-08-04 22:49:40|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1722811790000|2024-08-04 22:49:50|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|2
1722811800000|2024-08-04 22:50:00|||||||||8
1722811810000|2024-08-04 22:50:10|22.59|22.43|22.62|22.46|22.62|22.46|22.59|22.43|12
1722811820000|2024-08-04 22:50:20|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|0
1722811850000|2024-08-04 22:50:50|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|1
1722811860000|2024-08-04 22:51:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722811870000|2024-08-04 22:51:10|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|5
1722811880000|2024-08-04 22:51:20|22.68|22.52|22.64|22.48|22.68|22.52|22.64|22.48|15
1722811890000|2024-08-04 22:51:30|22.65|22.49|22.64|22.48|22.67|22.51|22.64|22.48|3
1722811990000|2024-08-04 22:53:10|||||||||1
1722812040000|2024-08-04 22:54:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1722812050000|2024-08-04 22:54:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722812060000|2024-08-04 22:54:20|||||||||1
1722812100000|2024-08-04 22:55:00|22.66|22.5|22.64|22.48|22.68|22.52|22.64|22.48|6
1722812110000|2024-08-04 22:55:10|22.66|22.5|22.69|22.53|22.69|22.53|22.66|22.5|4
1722812120000|2024-08-04 22:55:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1722812130000|2024-08-04 22:55:30|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|4
1722812150000|2024-08-04 22:55:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|11
1722812160000|2024-08-04 22:56:00|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|5
1722812170000|2024-08-04 22:56:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|7
1722812210000|2024-08-04 22:56:50|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|2
1722812220000|2024-08-04 22:57:00|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1722812230000|2024-08-04 22:57:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1722812250000|2024-08-04 22:57:30|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|2
1722812280000|2024-08-04 22:58:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722812300000|2024-08-04 22:58:20|22.73|22.57|22.68|22.52|22.73|22.57|22.68|22.52|9
1722812320000|2024-08-04 22:58:40|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722812330000|2024-08-04 22:58:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|8
1722812340000|2024-08-04 22:59:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722812390000|2024-08-04 22:59:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|3
1722812400000|2024-08-04 23:00:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722812430000|2024-08-04 23:00:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|10
1722812450000|2024-08-04 23:00:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722812480000|2024-08-04 23:01:20|22.71|22.55|22.71|22.55|22.75|22.59|22.71|22.55|25
1722812510000|2024-08-04 23:01:50|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|7
1722812540000|2024-08-04 23:02:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|7
1722812550000|2024-08-04 23:02:30|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|2
1722812560000|2024-08-04 23:02:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|12
1722812570000|2024-08-04 23:02:50|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|2
1722812630000|2024-08-04 23:03:50|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|6
1722812640000|2024-08-04 23:04:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|8
1722812670000|2024-08-04 23:04:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|11
1722812700000|2024-08-04 23:05:00|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|7
1722812710000|2024-08-04 23:05:10|22.69|22.53|22.69|22.53|22.71|22.55|22.69|22.53|1
1722812740000|2024-08-04 23:05:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722812770000|2024-08-04 23:06:10|||||||||1
1722812800000|2024-08-04 23:06:40|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1722812810000|2024-08-04 23:06:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722812820000|2024-08-04 23:07:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722812850000|2024-08-04 23:07:30|22.66|22.5|22.62|22.46|22.66|22.5|22.61|22.45|18
1722812940000|2024-08-04 23:09:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|12
1722813000000|2024-08-04 23:10:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|1
1722813040000|2024-08-04 23:10:40|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|20
1722813050000|2024-08-04 23:10:50|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|25
1722813060000|2024-08-04 23:11:00|22.66|22.5|22.74|22.58|22.74|22.58|22.63|22.47|29
1722813070000|2024-08-04 23:11:10|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|1
1722813080000|2024-08-04 23:11:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722813090000|2024-08-04 23:11:30|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|9
1722813120000|2024-08-04 23:12:00|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|15
1722813170000|2024-08-04 23:12:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|12
1722813190000|2024-08-04 23:13:10|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|4
1722813200000|2024-08-04 23:13:20|22.64|22.48|22.71|22.55|22.71|22.55|22.64|22.48|36
1722813210000|2024-08-04 23:13:30|||||||||4
1722813220000|2024-08-04 23:13:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|11
1722813230000|2024-08-04 23:13:50|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722813240000|2024-08-04 23:14:00|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|0
1722813250000|2024-08-04 23:14:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722813260000|2024-08-04 23:14:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|19
1722813290000|2024-08-04 23:14:50|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1722813310000|2024-08-04 23:15:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|6
1722813320000|2024-08-04 23:15:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722813330000|2024-08-04 23:15:30|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|3
1722813340000|2024-08-04 23:15:40|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|3
1722813370000|2024-08-04 23:16:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|17
1722813410000|2024-08-04 23:16:50|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1722813430000|2024-08-04 23:17:10|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|0
1722813450000|2024-08-04 23:17:30|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|16
1722813460000|2024-08-04 23:17:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722813490000|2024-08-04 23:18:10|22.6|22.44|22.6|22.44|22.62|22.46|22.6|22.44|9
1722813500000|2024-08-04 23:18:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|8
1722813510000|2024-08-04 23:18:30|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|37
1722813540000|2024-08-04 23:19:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1722813550000|2024-08-04 23:19:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1722813570000|2024-08-04 23:19:30|22.58|22.42|22.61|22.45|22.62|22.46|22.58|22.42|13
1722813580000|2024-08-04 23:19:40|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|1
1722813590000|2024-08-04 23:19:50|22.61|22.45|22.58|22.42|22.63|22.47|22.58|22.42|10
1722813600000|2024-08-04 23:20:00|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|6
1722813610000|2024-08-04 23:20:10|22.66|22.5|22.69|22.53|22.71|22.55|22.66|22.5|6
1722813620000|2024-08-04 23:20:20|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|11
1722813630000|2024-08-04 23:20:30|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|6
1722813640000|2024-08-04 23:20:40|22.67|22.51|22.63|22.47|22.67|22.51|22.63|22.47|10
1722813680000|2024-08-04 23:21:20|||||||||3
1722813700000|2024-08-04 23:21:40|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|6
1722813730000|2024-08-04 23:22:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1722813750000|2024-08-04 23:22:30|22.62|22.46|22.62|22.46|22.62|22.46|22.61|22.45|0
1722813760000|2024-08-04 23:22:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|23
1722813770000|2024-08-04 23:22:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722813800000|2024-08-04 23:23:20|22.73|22.57|22.74|22.58|22.76|22.6|22.73|22.57|26
1722813810000|2024-08-04 23:23:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|4
1722813820000|2024-08-04 23:23:40|22.76|22.6|22.76|22.6|22.78|22.62|22.76|22.6|14
1722813840000|2024-08-04 23:24:00|22.78|22.62|22.86|22.7|22.88|22.72|22.78|22.62|26
1722813850000|2024-08-04 23:24:10|22.88|22.72|22.91|22.75|22.93|22.77|22.88|22.72|20
1722813860000|2024-08-04 23:24:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|1
1722813870000|2024-08-04 23:24:30|22.88|22.72|22.88|22.72|22.89|22.73|22.88|22.72|6
1722813880000|2024-08-04 23:24:40|22.89|22.73|22.85|22.69|22.89|22.73|22.84|22.68|13
1722813890000|2024-08-04 23:24:50|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|8
1722813900000|2024-08-04 23:25:00|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|3
1722813910000|2024-08-04 23:25:10|22.86|22.7|22.88|22.72|22.89|22.73|22.86|22.7|0
1722813930000|2024-08-04 23:25:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|3
1722813940000|2024-08-04 23:25:40|22.9|22.74|22.89|22.73|22.91|22.75|22.89|22.73|3
1722813960000|2024-08-04 23:26:00|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|8
1722814000000|2024-08-04 23:26:40|22.87|22.71|22.87|22.71|22.89|22.73|22.86|22.7|12
1722814010000|2024-08-04 23:26:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1722814020000|2024-08-04 23:27:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1722814030000|2024-08-04 23:27:10|22.84|22.68|22.88|22.72|22.88|22.72|22.84|22.68|15
1722814040000|2024-08-04 23:27:20|22.87|22.71|22.9|22.74|22.91|22.75|22.87|22.71|7
1722814050000|2024-08-04 23:27:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|2
1722814070000|2024-08-04 23:27:50|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|10
1722814080000|2024-08-04 23:28:00|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|3
1722814090000|2024-08-04 23:28:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|7
1722814100000|2024-08-04 23:28:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1722814110000|2024-08-04 23:28:30|22.91|22.75|22.89|22.73|22.91|22.75|22.89|22.73|9
1722814120000|2024-08-04 23:28:40|22.93|22.77|22.95|22.79|22.96|22.8|22.93|22.77|18
1722814130000|2024-08-04 23:28:50|22.92|22.76|22.92|22.76|22.93|22.77|22.91|22.75|19
1722814140000|2024-08-04 23:29:00|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|7
1722814160000|2024-08-04 23:29:20|||||||||2
1722814190000|2024-08-04 23:29:50|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|13
1722814200000|2024-08-04 23:30:00|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|7
1722814230000|2024-08-04 23:30:30|22.93|22.77|22.96|22.8|22.98|22.82|22.93|22.77|10
1722814240000|2024-08-04 23:30:40|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|4
1722814250000|2024-08-04 23:30:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|0
1722814260000|2024-08-04 23:31:00|22.93|22.77|22.95|22.79|22.95|22.79|22.93|22.77|13
1722814270000|2024-08-04 23:31:10|23|22.84|22.93|22.77|23|22.84|22.93|22.77|12
1722814280000|2024-08-04 23:31:20|22.95|22.79|22.95|22.79|22.95|22.79|22.94|22.78|4
1722814290000|2024-08-04 23:31:30|22.93|22.77|22.93|22.77|22.95|22.79|22.93|22.77|3
1722814300000|2024-08-04 23:31:40|22.95|22.79|23|22.84|23.02|22.86|22.95|22.79|16
1722814320000|2024-08-04 23:32:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1722814330000|2024-08-04 23:32:10|23.03|22.87|23.11|22.95|23.11|22.95|23.03|22.87|21
1722814340000|2024-08-04 23:32:20|23.12|22.96|23.14|22.98|23.17|23.01|23.07|22.91|31
1722814350000|2024-08-04 23:32:30|23.13|22.97|23.13|22.97|23.17|23.01|23.11|22.95|6
1722814360000|2024-08-04 23:32:40|23.12|22.96|23.12|22.96|23.13|22.97|23.12|22.96|4
1722814370000|2024-08-04 23:32:50|23.13|22.97|23.13|22.97|23.17|23.01|23.12|22.96|6
1722814380000|2024-08-04 23:33:00|23.16|23|23.13|22.97|23.17|23.01|23.13|22.97|7
1722814390000|2024-08-04 23:33:10|23.12|22.96|23.13|22.97|23.13|22.97|23.1|22.94|8
1722814400000|2024-08-04 23:33:20|23.14|22.98|23.13|22.97|23.14|22.98|23.13|22.97|2
1722814410000|2024-08-04 23:33:30|23.17|23.01|23.17|23.01|23.17|23.01|23.15|22.99|34
1722814420000|2024-08-04 23:33:40|23.16|23|23.11|22.95|23.16|23|23.11|22.95|3
1722814430000|2024-08-04 23:33:50|23.13|22.97|23.13|22.97|23.13|22.97|23.12|22.96|13
1722814440000|2024-08-04 23:34:00|23.16|23|23.16|23|23.19|23.03|23.16|23|4
1722814450000|2024-08-04 23:34:10|23.17|23.01|23.17|23.01|23.17|23.01|23.16|23|1
1722814460000|2024-08-04 23:34:20|23.18|23.02|23.16|23|23.2|23.04|23.16|23|3
1722814470000|2024-08-04 23:34:30|23.18|23.02|23.2|23.04|23.2|23.04|23.18|23.02|2
1722814480000|2024-08-04 23:34:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1722814490000|2024-08-04 23:34:50|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|5
1722814500000|2024-08-04 23:35:00|23.2|23.04|23.2|23.04|23.22|23.06|23.2|23.04|7
1722814520000|2024-08-04 23:35:20|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|12
1722814530000|2024-08-04 23:35:30|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1722814540000|2024-08-04 23:35:40|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1722814550000|2024-08-04 23:35:50|23.17|23.01|23.18|23.02|23.21|23.05|23.17|23.01|46
1722814560000|2024-08-04 23:36:00|||||||||12
1722814580000|2024-08-04 23:36:20|||||||||2
1722814610000|2024-08-04 23:36:50|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|16
1722814620000|2024-08-04 23:37:00|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1722814650000|2024-08-04 23:37:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|7
1722814660000|2024-08-04 23:37:40|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|2
1722814670000|2024-08-04 23:37:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|1
1722814680000|2024-08-04 23:38:00|23.16|23|23.16|23|23.17|23.01|23.16|23|37
1722814690000|2024-08-04 23:38:10|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1722814700000|2024-08-04 23:38:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|0
1722814710000|2024-08-04 23:38:30|23.16|23|23.17|23.01|23.17|23.01|23.16|23|9
1722814720000|2024-08-04 23:38:40|23.18|23.02|23.16|23|23.18|23.02|23.16|23|5
1722814730000|2024-08-04 23:38:50|23.14|22.98|23.11|22.95|23.14|22.98|23.11|22.95|1
1722814740000|2024-08-04 23:39:00|||||||||2
1722814750000|2024-08-04 23:39:10|23.12|22.96|23.11|22.95|23.15|22.99|23.11|22.95|6
1722814840000|2024-08-04 23:40:40|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|7
1722814860000|2024-08-04 23:41:00|23.15|22.99|23.1|22.94|23.15|22.99|23.09|22.93|6
1722814870000|2024-08-04 23:41:10|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|1
1722814890000|2024-08-04 23:41:30|23.11|22.95|23.09|22.93|23.11|22.95|23.09|22.93|3
1722814900000|2024-08-04 23:41:40|23.11|22.95|23.08|22.92|23.11|22.95|23.08|22.92|1
1722814920000|2024-08-04 23:42:00|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|9
1722814930000|2024-08-04 23:42:10|23.13|22.97|23.12|22.96|23.13|22.97|23.11|22.95|23
1722814940000|2024-08-04 23:42:20|23.15|22.99|23.16|23|23.16|23|23.11|22.95|23
1722814950000|2024-08-04 23:42:30|23.17|23.01|23.21|23.05|23.21|23.05|23.17|23.01|8
1722814970000|2024-08-04 23:42:50|23.22|23.06|23.18|23.02|23.22|23.06|23.18|23.02|8
1722815040000|2024-08-04 23:44:00|23.16|23|23.15|22.99|23.16|23|23.15|22.99|10
1722815060000|2024-08-04 23:44:20|23.16|23|23.2|23.04|23.2|23.04|23.16|23|2
1722815090000|2024-08-04 23:44:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|6
1722815100000|2024-08-04 23:45:00|||||||||3
1722815110000|2024-08-04 23:45:10|23.27|23.11|23.26|23.1|23.27|23.11|23.26|23.1|6
1722815120000|2024-08-04 23:45:20|23.24|23.08|23.23|23.07|23.24|23.08|23.22|23.06|33
1722815130000|2024-08-04 23:45:30|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|51
1722815140000|2024-08-04 23:45:40|||||||||1
1722815150000|2024-08-04 23:45:50|23.21|23.05|23.18|23.02|23.21|23.05|23.18|23.02|4
1722815160000|2024-08-04 23:46:00|23.17|23.01|23.18|23.02|23.22|23.06|23.17|23.01|13
1722815170000|2024-08-04 23:46:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|3
1722815180000|2024-08-04 23:46:20|23.18|23.02|23.18|23.02|23.19|23.03|23.18|23.02|2
1722815190000|2024-08-04 23:46:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|3
1722815210000|2024-08-04 23:46:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1722815220000|2024-08-04 23:47:00|23.19|23.03|23.21|23.05|23.23|23.07|23.19|23.03|26
1722815230000|2024-08-04 23:47:10|||||||||3
1722815240000|2024-08-04 23:47:20|||||||||2
1722815250000|2024-08-04 23:47:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|0
1722815270000|2024-08-04 23:47:50|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1722815290000|2024-08-04 23:48:10|23.2|23.04|23.24|23.08|23.24|23.08|23.2|23.04|10
1722815310000|2024-08-04 23:48:30|||||||||2
1722815330000|2024-08-04 23:48:50|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|9
1722815370000|2024-08-04 23:49:30|23.23|23.07|23.2|23.04|23.23|23.07|23.2|23.04|5
1722815390000|2024-08-04 23:49:50|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|3
1722815400000|2024-08-04 23:50:00|23.24|23.08|23.24|23.08|23.24|23.08|23.23|23.07|4
1722815420000|2024-08-04 23:50:20|23.26|23.1|23.27|23.11|23.28|23.12|23.25|23.09|9
1722815430000|2024-08-04 23:50:30|||||||||1
1722815440000|2024-08-04 23:50:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|2
1722815460000|2024-08-04 23:51:00|||||||||7
1722815480000|2024-08-04 23:51:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1722815490000|2024-08-04 23:51:30|23.28|23.12|23.28|23.12|23.3|23.14|23.28|23.12|15
1722815500000|2024-08-04 23:51:40|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|1
1722815510000|2024-08-04 23:51:50|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|5
1722815520000|2024-08-04 23:52:00|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|2
1722815530000|2024-08-04 23:52:10|23.28|23.12|23.31|23.15|23.31|23.15|23.28|23.12|31
1722815540000|2024-08-04 23:52:20|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|10
1722815550000|2024-08-04 23:52:30|23.3|23.14|23.29|23.13|23.31|23.15|23.29|23.13|1
1722815570000|2024-08-04 23:52:50|23.3|23.14|23.33|23.17|23.33|23.17|23.3|23.14|18
1722815580000|2024-08-04 23:53:00|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|3
1722815590000|2024-08-04 23:53:10|23.3|23.14|23.3|23.14|23.3|23.14|23.3|23.14|0
1722815600000|2024-08-04 23:53:20|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1722815610000|2024-08-04 23:53:30|23.3|23.14|23.24|23.08|23.3|23.14|23.24|23.08|21
1722815620000|2024-08-04 23:53:40|||||||||1
1722815640000|2024-08-04 23:54:00|23.25|23.09|23.27|23.11|23.27|23.11|23.25|23.09|10
1722815650000|2024-08-04 23:54:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|0
1722815660000|2024-08-04 23:54:20|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|0
1722815680000|2024-08-04 23:54:40|23.24|23.08|23.24|23.08|23.24|23.08|23.24|23.08|7
1722815700000|2024-08-04 23:55:00|23.26|23.1|23.26|23.1|23.26|23.1|23.26|23.1|3
1722815710000|2024-08-04 23:55:10|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1722815720000|2024-08-04 23:55:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1722815740000|2024-08-04 23:55:40|||||||||5
1722815770000|2024-08-04 23:56:10|||||||||2
1722815790000|2024-08-04 23:56:30|23.27|23.11|23.28|23.12|23.28|23.12|23.27|23.11|1
1722815800000|2024-08-04 23:56:40|||||||||1
1722815820000|2024-08-04 23:57:00|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|1
1722815830000|2024-08-04 23:57:10|23.26|23.1|23.25|23.09|23.26|23.1|23.25|23.09|1
1722815840000|2024-08-04 23:57:20|23.26|23.1|23.27|23.11|23.27|23.11|23.26|23.1|1
1722815850000|2024-08-04 23:57:30|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|0
1722815870000|2024-08-04 23:57:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|0
1722815880000|2024-08-04 23:58:00|23.22|23.06|23.22|23.06|23.23|23.07|23.22|23.06|4
1722815890000|2024-08-04 23:58:10|23.23|23.07|23.23|23.07|23.23|23.07|23.2|23.04|7
1722815930000|2024-08-04 23:58:50|23.21|23.05|23.2|23.04|23.24|23.08|23.2|23.04|28
1722815940000|2024-08-04 23:59:00|23.18|23.02|23.13|22.97|23.18|23.02|23.13|22.97|29
1722815970000|2024-08-04 23:59:30|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1722815980000|2024-08-04 23:59:40|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|3
1722815990000|2024-08-04 23:59:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|1
1722816000000|2024-08-05 00:00:00|23.18|23.02|23.19|23.03|23.19|23.03|23.17|23.01|17
1722816010000|2024-08-05 00:00:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|4
1722816030000|2024-08-05 00:00:30|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|3
1722816050000|2024-08-05 00:00:50|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1722816060000|2024-08-05 00:01:00|23.19|23.03|23.15|22.99|23.19|23.03|23.15|22.99|0
1722816070000|2024-08-05 00:01:10|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1722816080000|2024-08-05 00:01:20|23.15|22.99|23.17|23.01|23.18|23.02|23.15|22.99|3
1722816090000|2024-08-05 00:01:30|23.15|22.99|23.19|23.03|23.19|23.03|23.15|22.99|7
1722816100000|2024-08-05 00:01:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|0
1722816110000|2024-08-05 00:01:50|23.24|23.08|23.19|23.03|23.24|23.08|23.19|23.03|9
1722816150000|2024-08-05 00:02:30|23.21|23.05|23.2|23.04|23.22|23.06|23.2|23.04|4
1722816160000|2024-08-05 00:02:40|||||||||6
1722816170000|2024-08-05 00:02:50|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|10
1722816180000|2024-08-05 00:03:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|0
1722816200000|2024-08-05 00:03:20|23.12|22.96|23.15|22.99|23.15|22.99|23.12|22.96|16
1722816230000|2024-08-05 00:03:50|23.14|22.98|23.14|22.98|23.14|22.98|23.13|22.97|3
1722816240000|2024-08-05 00:04:00|23.15|22.99|23.13|22.97|23.15|22.99|23.13|22.97|1
1722816250000|2024-08-05 00:04:10|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|3
1722816260000|2024-08-05 00:04:20|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|0
1722816270000|2024-08-05 00:04:30|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|7
1722816290000|2024-08-05 00:04:50|||||||||2
1722816300000|2024-08-05 00:05:00|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|8
1722816310000|2024-08-05 00:05:10|23.22|23.06|23.23|23.07|23.23|23.07|23.22|23.06|7
1722816320000|2024-08-05 00:05:20|23.24|23.08|23.23|23.07|23.24|23.08|23.23|23.07|6
1722816340000|2024-08-05 00:05:40|23.19|23.03|23.22|23.06|23.23|23.07|23.19|23.03|31
1722816350000|2024-08-05 00:05:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|1
1722816360000|2024-08-05 00:06:00|23.28|23.12|23.28|23.12|23.28|23.12|23.27|23.11|4
1722816370000|2024-08-05 00:06:10|23.26|23.1|23.28|23.12|23.28|23.12|23.26|23.1|0
1722816380000|2024-08-05 00:06:20|23.3|23.14|23.28|23.12|23.3|23.14|23.28|23.12|11
1722816390000|2024-08-05 00:06:30|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1722816420000|2024-08-05 00:07:00|23.28|23.12|23.24|23.08|23.28|23.12|23.24|23.08|2
1722816440000|2024-08-05 00:07:20|23.25|23.09|23.28|23.12|23.28|23.12|23.25|23.09|5
1722816470000|2024-08-05 00:07:50|||||||||3
1722816490000|2024-08-05 00:08:10|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|0
1722816540000|2024-08-05 00:09:00|||||||||1
1722816560000|2024-08-05 00:09:20|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|3
1722816580000|2024-08-05 00:09:40|||||||||13
1722816600000|2024-08-05 00:10:00|||||||||1
1722816610000|2024-08-05 00:10:10|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|10
1722816620000|2024-08-05 00:10:20|23.29|23.13|23.29|23.13|23.29|23.13|23.29|23.13|13
1722816670000|2024-08-05 00:11:10|23.28|23.12|23.29|23.13|23.29|23.13|23.28|23.12|13
1722816680000|2024-08-05 00:11:20|||||||||2
1722816690000|2024-08-05 00:11:30|23.31|23.15|23.38|23.22|23.38|23.22|23.31|23.15|12
1722816710000|2024-08-05 00:11:50|23.35|23.19|23.35|23.19|23.35|23.19|23.35|23.19|5
1722816720000|2024-08-05 00:12:00|23.34|23.18|23.35|23.19|23.35|23.19|23.34|23.18|0
1722816730000|2024-08-05 00:12:10|23.34|23.18|23.34|23.18|23.34|23.18|23.34|23.18|0
1722816740000|2024-08-05 00:12:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|9
1722816750000|2024-08-05 00:12:30|23.42|23.26|23.35|23.19|23.42|23.26|23.35|23.19|15
1722816770000|2024-08-05 00:12:50|||||||||2
1722816780000|2024-08-05 00:13:00|23.32|23.16|23.35|23.19|23.39|23.23|23.32|23.16|25
1722816790000|2024-08-05 00:13:10|23.39|23.23|23.45|23.29|23.49|23.33|23.39|23.23|77
1722816800000|2024-08-05 00:13:20|23.46|23.3|23.43|23.27|23.46|23.3|23.43|23.27|13
1722816810000|2024-08-05 00:13:30|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|21
1722816820000|2024-08-05 00:13:40|23.55|23.39|23.46|23.3|23.55|23.39|23.45|23.29|23
1722816830000|2024-08-05 00:13:50|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|5
1722816840000|2024-08-05 00:14:00|23.46|23.3|23.52|23.36|23.53|23.37|23.45|23.29|20
1722816850000|2024-08-05 00:14:10|23.51|23.35|23.5|23.34|23.52|23.36|23.5|23.34|40
1722816860000|2024-08-05 00:14:20|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|7
1722816870000|2024-08-05 00:14:30|||||||||45
1722816880000|2024-08-05 00:14:40|23.59|23.43|23.59|23.43|23.61|23.45|23.59|23.43|12
1722816890000|2024-08-05 00:14:50|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|7
1722816900000|2024-08-05 00:15:00|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|15
1722816910000|2024-08-05 00:15:10|23.54|23.38|23.51|23.35|23.54|23.38|23.5|23.34|16
1722816920000|2024-08-05 00:15:20|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|5
1722816930000|2024-08-05 00:15:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|4
1722816940000|2024-08-05 00:15:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722816950000|2024-08-05 00:15:50|23.56|23.4|23.56|23.4|23.56|23.4|23.55|23.39|5
1722816960000|2024-08-05 00:16:00|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|17
1722816970000|2024-08-05 00:16:10|||||||||1
1722816980000|2024-08-05 00:16:20|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|10
1722816990000|2024-08-05 00:16:30|||||||||6
1722817000000|2024-08-05 00:16:40|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|44
1722817010000|2024-08-05 00:16:50|23.71|23.55|23.71|23.55|23.73|23.57|23.7|23.54|26
1722817020000|2024-08-05 00:17:00|23.73|23.57|23.7|23.54|23.73|23.57|23.68|23.52|24
1722817030000|2024-08-05 00:17:10|23.68|23.52|23.74|23.58|23.74|23.58|23.68|23.52|10
1722817040000|2024-08-05 00:17:20|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|6
1722817050000|2024-08-05 00:17:30|||||||||5
1722817060000|2024-08-05 00:17:40|23.73|23.57|23.74|23.58|23.74|23.58|23.72|23.56|14
1722817070000|2024-08-05 00:17:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|6
1722817080000|2024-08-05 00:18:00|23.77|23.61|23.79|23.63|23.81|23.65|23.77|23.61|14
1722817090000|2024-08-05 00:18:10|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|17
1722817100000|2024-08-05 00:18:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1722817110000|2024-08-05 00:18:30|23.84|23.68|23.9|23.74|23.91|23.75|23.82|23.66|36
1722817120000|2024-08-05 00:18:40|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|14
1722817130000|2024-08-05 00:18:50|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|6
1722817140000|2024-08-05 00:19:00|23.92|23.76|23.91|23.75|23.98|23.82|23.91|23.75|42
1722817150000|2024-08-05 00:19:10|23.9|23.74|23.86|23.7|23.9|23.74|23.86|23.7|10
1722817160000|2024-08-05 00:19:20|23.9|23.74|23.85|23.69|23.9|23.74|23.85|23.69|13
1722817170000|2024-08-05 00:19:30|23.86|23.7|23.78|23.62|23.86|23.7|23.78|23.62|17
1722817180000|2024-08-05 00:19:40|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|7
1722817190000|2024-08-05 00:19:50|23.7|23.54|23.75|23.59|23.75|23.59|23.68|23.52|35
1722817200000|2024-08-05 00:20:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|5
1722817210000|2024-08-05 00:20:10|23.74|23.58|23.7|23.54|23.75|23.59|23.69|23.53|10
1722817220000|2024-08-05 00:20:20|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1722817230000|2024-08-05 00:20:30|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|1
1722817240000|2024-08-05 00:20:40|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|1
1722817250000|2024-08-05 00:20:50|23.68|23.52|23.67|23.51|23.68|23.52|23.63|23.47|15
1722817260000|2024-08-05 00:21:00|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|8
1722817270000|2024-08-05 00:21:10|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|1
1722817290000|2024-08-05 00:21:30|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|10
1722817300000|2024-08-05 00:21:40|23.7|23.54|23.72|23.56|23.72|23.56|23.69|23.53|0
1722817310000|2024-08-05 00:21:50|23.7|23.54|23.67|23.51|23.7|23.54|23.65|23.49|18
1722817320000|2024-08-05 00:22:00|23.7|23.54|23.69|23.53|23.7|23.54|23.68|23.52|6
1722817330000|2024-08-05 00:22:10|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|4
1722817340000|2024-08-05 00:22:20|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|2
1722817350000|2024-08-05 00:22:30|||||||||2
1722817360000|2024-08-05 00:22:40|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|6
1722817370000|2024-08-05 00:22:50|23.72|23.56|23.72|23.56|23.74|23.58|23.72|23.56|18
1722817380000|2024-08-05 00:23:00|23.74|23.58|23.74|23.58|23.74|23.58|23.72|23.56|14
1722817390000|2024-08-05 00:23:10|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|5
1722817410000|2024-08-05 00:23:30|23.73|23.57|23.73|23.57|23.74|23.58|23.72|23.56|2
1722817420000|2024-08-05 00:23:40|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|3
1722817450000|2024-08-05 00:24:10|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|4
1722817460000|2024-08-05 00:24:20|23.7|23.54|23.71|23.55|23.71|23.55|23.69|23.53|17
1722817470000|2024-08-05 00:24:30|23.73|23.57|23.74|23.58|23.74|23.58|23.72|23.56|28
1722817490000|2024-08-05 00:24:50|23.77|23.61|23.8|23.64|23.81|23.65|23.77|23.61|52
1722817500000|2024-08-05 00:25:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1722817510000|2024-08-05 00:25:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|13
1722817530000|2024-08-05 00:25:30|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|6
1722817540000|2024-08-05 00:25:40|23.78|23.62|23.8|23.64|23.82|23.66|23.78|23.62|20
1722817550000|2024-08-05 00:25:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|1
1722817560000|2024-08-05 00:26:00|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|12
1722817570000|2024-08-05 00:26:10|||||||||15
1722817580000|2024-08-05 00:26:20|23.79|23.63|23.76|23.6|23.8|23.64|23.76|23.6|12
1722817590000|2024-08-05 00:26:30|23.81|23.65|23.8|23.64|23.82|23.66|23.79|23.63|20
1722817610000|2024-08-05 00:26:50|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|1
1722817620000|2024-08-05 00:27:00|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|4
1722817630000|2024-08-05 00:27:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|9
1722817640000|2024-08-05 00:27:20|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1722817650000|2024-08-05 00:27:30|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|9
1722817660000|2024-08-05 00:27:40|||||||||2
1722817670000|2024-08-05 00:27:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|9
1722817680000|2024-08-05 00:28:00|23.68|23.52|23.69|23.53|23.69|23.53|23.68|23.52|9
1722817690000|2024-08-05 00:28:10|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|11
1722817700000|2024-08-05 00:28:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|1
1722817710000|2024-08-05 00:28:30|||||||||1
1722817720000|2024-08-05 00:28:40|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|6
1722817750000|2024-08-05 00:29:10|||||||||5
1722817760000|2024-08-05 00:29:20|23.59|23.43|23.55|23.39|23.59|23.43|23.55|23.39|2
1722817780000|2024-08-05 00:29:40|||||||||1
1722817790000|2024-08-05 00:29:50|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|7
1722817810000|2024-08-05 00:30:10|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|12
1722817820000|2024-08-05 00:30:20|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|4
1722817840000|2024-08-05 00:30:40|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|13
1722817850000|2024-08-05 00:30:50|23.6|23.44|23.6|23.44|23.62|23.46|23.6|23.44|1
1722817860000|2024-08-05 00:31:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|8
1722817870000|2024-08-05 00:31:10|||||||||4
1722817880000|2024-08-05 00:31:20|23.6|23.44|23.59|23.43|23.6|23.44|23.58|23.42|4
1722817890000|2024-08-05 00:31:30|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|6
1722817900000|2024-08-05 00:31:40|23.6|23.44|23.58|23.42|23.6|23.44|23.58|23.42|5
1722817910000|2024-08-05 00:31:50|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|8
1722817920000|2024-08-05 00:32:00|23.58|23.42|23.67|23.51|23.67|23.51|23.58|23.42|22
1722817930000|2024-08-05 00:32:10|23.65|23.49|23.65|23.49|23.65|23.49|23.63|23.47|4
1722817950000|2024-08-05 00:32:30|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|62
1722817960000|2024-08-05 00:32:40|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|4
1722817990000|2024-08-05 00:33:10|23.69|23.53|23.73|23.57|23.73|23.57|23.69|23.53|6
1722818000000|2024-08-05 00:33:20|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|5
1722818010000|2024-08-05 00:33:30|23.68|23.52|23.68|23.52|23.68|23.52|23.67|23.51|0
1722818020000|2024-08-05 00:33:40|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|1
1722818030000|2024-08-05 00:33:50|23.66|23.5|23.66|23.5|23.68|23.52|23.65|23.49|1
1722818040000|2024-08-05 00:34:00|23.65|23.49|23.69|23.53|23.69|23.53|23.65|23.49|2
1722818050000|2024-08-05 00:34:10|23.68|23.52|23.68|23.52|23.68|23.52|23.65|23.49|8
1722818060000|2024-08-05 00:34:20|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|4
1722818070000|2024-08-05 00:34:30|23.65|23.49|23.63|23.47|23.65|23.49|23.62|23.46|0
1722818080000|2024-08-05 00:34:40|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|4
1722818100000|2024-08-05 00:35:00|23.57|23.41|23.55|23.39|23.57|23.41|23.53|23.37|45
1722818110000|2024-08-05 00:35:10|23.54|23.38|23.53|23.37|23.54|23.38|23.53|23.37|4
1722818120000|2024-08-05 00:35:20|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|2
1722818130000|2024-08-05 00:35:30|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|4
1722818140000|2024-08-05 00:35:40|23.49|23.33|23.46|23.3|23.49|23.33|23.46|23.3|59
1722818150000|2024-08-05 00:35:50|23.47|23.31|23.48|23.32|23.48|23.32|23.47|23.31|3
1722818170000|2024-08-05 00:36:10|23.5|23.34|23.53|23.37|23.53|23.37|23.5|23.34|13
1722818190000|2024-08-05 00:36:30|||||||||1
1722818220000|2024-08-05 00:37:00|||||||||1
1722818240000|2024-08-05 00:37:20|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|8
1722818250000|2024-08-05 00:37:30|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|2
1722818280000|2024-08-05 00:38:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722818290000|2024-08-05 00:38:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722818300000|2024-08-05 00:38:20|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|2
1722818310000|2024-08-05 00:38:30|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|5
1722818320000|2024-08-05 00:38:40|23.61|23.45|23.62|23.46|23.62|23.46|23.61|23.45|1
1722818340000|2024-08-05 00:39:00|23.61|23.45|23.61|23.45|23.62|23.46|23.61|23.45|4
1722818350000|2024-08-05 00:39:10|23.63|23.47|23.63|23.47|23.67|23.51|23.61|23.45|13
1722818360000|2024-08-05 00:39:20|23.67|23.51|23.63|23.47|23.67|23.51|23.63|23.47|7
1722818410000|2024-08-05 00:40:10|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1722818420000|2024-08-05 00:40:20|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|17
1722818430000|2024-08-05 00:40:30|23.59|23.43|23.58|23.42|23.6|23.44|23.58|23.42|1
1722818440000|2024-08-05 00:40:40|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|5
1722818450000|2024-08-05 00:40:50|||||||||1
1722818470000|2024-08-05 00:41:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|2
1722818480000|2024-08-05 00:41:20|23.58|23.42|23.57|23.41|23.58|23.42|23.56|23.4|4
1722818490000|2024-08-05 00:41:30|23.56|23.4|23.53|23.37|23.56|23.4|23.52|23.36|15
1722818510000|2024-08-05 00:41:50|23.55|23.39|23.51|23.35|23.55|23.39|23.51|23.35|9
1722818520000|2024-08-05 00:42:00|23.53|23.37|23.55|23.39|23.55|23.39|23.53|23.37|15
1722818530000|2024-08-05 00:42:10|23.53|23.37|23.53|23.37|23.53|23.37|23.53|23.37|0
1722818550000|2024-08-05 00:42:30|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|12
1722818590000|2024-08-05 00:43:10|23.56|23.4|23.53|23.37|23.57|23.41|23.53|23.37|10
1722818610000|2024-08-05 00:43:30|||||||||1
1722818620000|2024-08-05 00:43:40|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|11
1722818630000|2024-08-05 00:43:50|23.48|23.32|23.48|23.32|23.48|23.32|23.48|23.32|0
1722818670000|2024-08-05 00:44:30|23.46|23.3|23.48|23.32|23.48|23.32|23.46|23.3|13
1722818690000|2024-08-05 00:44:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|2
1722818700000|2024-08-05 00:45:00|23.5|23.34|23.5|23.34|23.5|23.34|23.49|23.33|3
1722818710000|2024-08-05 00:45:10|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|1
1722818730000|2024-08-05 00:45:30|23.55|23.39|23.57|23.41|23.57|23.41|23.55|23.39|0
1722818740000|2024-08-05 00:45:40|23.53|23.37|23.52|23.36|23.55|23.39|23.52|23.36|7
1722818750000|2024-08-05 00:45:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|3
1722818760000|2024-08-05 00:46:00|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|2
1722818770000|2024-08-05 00:46:10|23.52|23.36|23.53|23.37|23.53|23.37|23.52|23.36|0
1722818780000|2024-08-05 00:46:20|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|12
1722818790000|2024-08-05 00:46:30|23.52|23.36|23.55|23.39|23.55|23.39|23.52|23.36|10
1722818800000|2024-08-05 00:46:40|23.54|23.38|23.55|23.39|23.55|23.39|23.53|23.37|9
1722818810000|2024-08-05 00:46:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722818820000|2024-08-05 00:47:00|23.56|23.4|23.55|23.39|23.56|23.4|23.54|23.38|2
1722818830000|2024-08-05 00:47:10|23.54|23.38|23.54|23.38|23.54|23.38|23.54|23.38|1
1722818840000|2024-08-05 00:47:20|23.55|23.39|23.54|23.38|23.55|23.39|23.54|23.38|0
1722818850000|2024-08-05 00:47:30|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|0
1722818860000|2024-08-05 00:47:40|||||||||1
1722818880000|2024-08-05 00:48:00|23.43|23.27|23.48|23.32|23.48|23.32|23.42|23.26|35
1722818890000|2024-08-05 00:48:10|23.52|23.36|23.53|23.37|23.55|23.39|23.52|23.36|24
1722818900000|2024-08-05 00:48:20|23.55|23.39|23.6|23.44|23.62|23.46|23.54|23.38|12
1722818910000|2024-08-05 00:48:30|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|6
1722818920000|2024-08-05 00:48:40|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|0
1722818930000|2024-08-05 00:48:50|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|0
1722818940000|2024-08-05 00:49:00|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|0
1722818950000|2024-08-05 00:49:10|23.6|23.44|23.74|23.58|23.74|23.58|23.6|23.44|24
1722818960000|2024-08-05 00:49:20|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|3
1722818970000|2024-08-05 00:49:30|23.72|23.56|23.75|23.59|23.75|23.59|23.72|23.56|3
1722818980000|2024-08-05 00:49:40|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|6
1722818990000|2024-08-05 00:49:50|23.8|23.64|23.83|23.67|23.85|23.69|23.8|23.64|14
1722819000000|2024-08-05 00:50:00|23.82|23.66|23.82|23.66|23.84|23.68|23.8|23.64|13
1722819010000|2024-08-05 00:50:10|23.79|23.63|23.8|23.64|23.8|23.64|23.77|23.61|13
1722819030000|2024-08-05 00:50:30|||||||||1
1722819040000|2024-08-05 00:50:40|23.79|23.63|23.82|23.66|23.82|23.66|23.79|23.63|4
1722819050000|2024-08-05 00:50:50|23.8|23.64|23.8|23.64|23.8|23.64|23.79|23.63|1
1722819060000|2024-08-05 00:51:00|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|0
1722819070000|2024-08-05 00:51:10|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|1
1722819080000|2024-08-05 00:51:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|7
1722819090000|2024-08-05 00:51:30|23.8|23.64|23.81|23.65|23.83|23.67|23.8|23.64|10
1722819100000|2024-08-05 00:51:40|23.83|23.67|23.83|23.67|23.84|23.68|23.83|23.67|2
1722819110000|2024-08-05 00:51:50|23.81|23.65|23.84|23.68|23.84|23.68|23.81|23.65|0
1722819120000|2024-08-05 00:52:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|8
1722819130000|2024-08-05 00:52:10|23.84|23.68|23.88|23.72|23.88|23.72|23.84|23.68|15
1722819140000|2024-08-05 00:52:20|23.9|23.74|23.89|23.73|23.91|23.75|23.88|23.72|9
1722819150000|2024-08-05 00:52:30|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|16
1722819160000|2024-08-05 00:52:40|23.94|23.78|23.94|23.78|23.95|23.79|23.94|23.78|6
1722819170000|2024-08-05 00:52:50|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|2
1722819180000|2024-08-05 00:53:00|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|2
1722819190000|2024-08-05 00:53:10|23.88|23.72|23.9|23.74|23.9|23.74|23.88|23.72|2
1722819200000|2024-08-05 00:53:20|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|1
1722819210000|2024-08-05 00:53:30|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|2
1722819220000|2024-08-05 00:53:40|23.92|23.76|23.95|23.79|23.96|23.8|23.92|23.76|31
1722819230000|2024-08-05 00:53:50|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|21
1722819240000|2024-08-05 00:54:00|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|2
1722819250000|2024-08-05 00:54:10|23.92|23.76|23.93|23.77|23.93|23.77|23.92|23.76|3
1722819260000|2024-08-05 00:54:20|23.96|23.8|23.96|23.8|23.98|23.82|23.96|23.8|2
1722819270000|2024-08-05 00:54:30|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|0
1722819280000|2024-08-05 00:54:40|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1722819290000|2024-08-05 00:54:50|24|23.84|24|23.84|24|23.84|23.99|23.83|5
1722819300000|2024-08-05 00:55:00|23.99|23.83|24|23.84|24.02|23.86|23.98|23.82|26
1722819340000|2024-08-05 00:55:40|23.98|23.82|23.95|23.79|23.98|23.82|23.94|23.78|25
1722819360000|2024-08-05 00:56:00|23.94|23.78|23.95|23.79|23.95|23.79|23.93|23.77|8
1722819380000|2024-08-05 00:56:20|23.89|23.73|23.88|23.72|23.89|23.73|23.88|23.72|4
1722819400000|2024-08-05 00:56:40|23.86|23.7|23.88|23.72|23.88|23.72|23.85|23.69|11
1722819430000|2024-08-05 00:57:10|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|11
1722819440000|2024-08-05 00:57:20|23.93|23.77|23.95|23.79|23.95|23.79|23.92|23.76|13
1722819450000|2024-08-05 00:57:30|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|0
1722819470000|2024-08-05 00:57:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1722819480000|2024-08-05 00:58:00|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|5
1722819490000|2024-08-05 00:58:10|23.94|23.78|23.94|23.78|23.94|23.78|23.93|23.77|5
1722819500000|2024-08-05 00:58:20|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|0
1722819510000|2024-08-05 00:58:30|||||||||1
1722819520000|2024-08-05 00:58:40|23.93|23.77|23.94|23.78|23.94|23.78|23.93|23.77|1
1722819530000|2024-08-05 00:58:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1722819540000|2024-08-05 00:59:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1722819550000|2024-08-05 00:59:10|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|0
1722819560000|2024-08-05 00:59:20|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|2
1722819570000|2024-08-05 00:59:30|24|23.84|23.98|23.82|24|23.84|23.98|23.82|10
1722819580000|2024-08-05 00:59:40|23.96|23.8|23.98|23.82|23.98|23.82|23.96|23.8|3
1722819590000|2024-08-05 00:59:50|||||||||2
1722819610000|2024-08-05 01:00:10|||||||||1
1722819620000|2024-08-05 01:00:20|||||||||4
1722819640000|2024-08-05 01:00:40|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|18
1722819650000|2024-08-05 01:00:50|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|1
1722819660000|2024-08-05 01:01:00|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|10
1722819670000|2024-08-05 01:01:10|23.98|23.82|23.95|23.79|23.98|23.82|23.95|23.79|2
1722819720000|2024-08-05 01:02:00|||||||||4
1722819730000|2024-08-05 01:02:10|||||||||1
1722819740000|2024-08-05 01:02:20|||||||||7
1722819750000|2024-08-05 01:02:30|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|4
1722819760000|2024-08-05 01:02:40|23.98|23.82|23.98|23.82|23.98|23.82|23.97|23.81|1
1722819770000|2024-08-05 01:02:50|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|1
1722819780000|2024-08-05 01:03:00|23.97|23.81|23.97|23.81|23.98|23.82|23.96|23.8|4
1722819790000|2024-08-05 01:03:10|23.98|23.82|24|23.84|24|23.84|23.98|23.82|1
1722819800000|2024-08-05 01:03:20|23.98|23.82|23.98|23.82|24|23.84|23.98|23.82|1
1722819810000|2024-08-05 01:03:30|24.01|23.85|24.01|23.85|24.02|23.86|24|23.84|10
1722819820000|2024-08-05 01:03:40|24.02|23.86|24.07|23.91|24.08|23.92|24.02|23.86|16
1722819830000|2024-08-05 01:03:50|24.1|23.94|24.15|23.99|24.15|23.99|24.1|23.94|40
1722819840000|2024-08-05 01:04:00|24.14|23.98|24.22|24.06|24.25|24.09|24.14|23.98|29
1722819850000|2024-08-05 01:04:10|24.23|24.07|24.23|24.07|24.23|24.07|24.21|24.05|38
1722819860000|2024-08-05 01:04:20|24.22|24.06|24.2|24.04|24.23|24.07|24.2|24.04|25
1722819870000|2024-08-05 01:04:30|24.22|24.06|24.22|24.06|24.23|24.07|24.22|24.06|14
1722819880000|2024-08-05 01:04:40|24.23|24.07|24.23|24.07|24.23|24.07|24.22|24.06|19
1722819890000|2024-08-05 01:04:50|24.24|24.08|24.27|24.11|24.28|24.12|24.24|24.08|29
1722819900000|2024-08-05 01:05:00|||||||||1
1722819910000|2024-08-05 01:05:10|24.26|24.1|24.27|24.11|24.28|24.12|24.26|24.1|24
1722819920000|2024-08-05 01:05:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|16
1722819930000|2024-08-05 01:05:30|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|14
1722819940000|2024-08-05 01:05:40|24.27|24.11|24.26|24.1|24.28|24.12|24.26|24.1|8
1722819950000|2024-08-05 01:05:50|24.23|24.07|24.21|24.05|24.23|24.07|24.2|24.04|14
1722819960000|2024-08-05 01:06:00|24.23|24.07|24.23|24.07|24.23|24.07|24.21|24.05|18
1722819970000|2024-08-05 01:06:10|24.22|24.06|24.22|24.06|24.23|24.07|24.22|24.06|3
1722819980000|2024-08-05 01:06:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1722819990000|2024-08-05 01:06:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|4
1722820000000|2024-08-05 01:06:40|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|3
1722820010000|2024-08-05 01:06:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722820020000|2024-08-05 01:07:00|24.2|24.04|24.17|24.01|24.2|24.04|24.16|24|5
1722820030000|2024-08-05 01:07:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1722820040000|2024-08-05 01:07:20|24.17|24.01|24.16|24|24.17|24.01|24.16|24|3
1722820050000|2024-08-05 01:07:30|24.18|24.02|24.16|24|24.18|24.02|24.16|24|7
1722820070000|2024-08-05 01:07:50|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|3
1722820080000|2024-08-05 01:08:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|2
1722820090000|2024-08-05 01:08:10|24.25|24.09|24.23|24.07|24.25|24.09|24.22|24.06|8
1722820100000|2024-08-05 01:08:20|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1722820110000|2024-08-05 01:08:30|24.22|24.06|24.21|24.05|24.23|24.07|24.21|24.05|8
1722820120000|2024-08-05 01:08:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|5
1722820130000|2024-08-05 01:08:50|||||||||1
1722820140000|2024-08-05 01:09:00|24.22|24.06|24.23|24.07|24.23|24.07|24.21|24.05|14
1722820170000|2024-08-05 01:09:30|24.25|24.09|24.25|24.09|24.25|24.09|24.23|24.07|28
1722820180000|2024-08-05 01:09:40|24.28|24.12|24.29|24.13|24.3|24.14|24.26|24.1|64
1722820190000|2024-08-05 01:09:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|4
1722820200000|2024-08-05 01:10:00|||||||||1
1722820220000|2024-08-05 01:10:20|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|10
1722820230000|2024-08-05 01:10:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|5
1722820240000|2024-08-05 01:10:40|24.29|24.13|24.24|24.08|24.29|24.13|24.24|24.08|86
1722820250000|2024-08-05 01:10:50|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|16
1722820270000|2024-08-05 01:11:10|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|1
1722820290000|2024-08-05 01:11:30|||||||||5
1722820310000|2024-08-05 01:11:50|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|10
1722820320000|2024-08-05 01:12:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|7
1722820340000|2024-08-05 01:12:20|24.4|24.24|24.42|24.26|24.42|24.26|24.37|24.21|55
1722820350000|2024-08-05 01:12:30|||||||||10
1722820380000|2024-08-05 01:13:00|24.44|24.28|24.42|24.26|24.44|24.28|24.4|24.24|43
1722820390000|2024-08-05 01:13:10|||||||||1
1722820400000|2024-08-05 01:13:20|||||||||3
1722820410000|2024-08-05 01:13:30|||||||||1
1722820430000|2024-08-05 01:13:50|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|8
1722820440000|2024-08-05 01:14:00|24.41|24.25|24.43|24.27|24.44|24.28|24.41|24.25|11
1722820450000|2024-08-05 01:14:10|24.44|24.28|24.4|24.24|24.44|24.28|24.4|24.24|5
1722820460000|2024-08-05 01:14:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|6
1722820470000|2024-08-05 01:14:30|24.4|24.24|24.4|24.24|24.42|24.26|24.4|24.24|2
1722820490000|2024-08-05 01:14:50|24.39|24.23|24.41|24.25|24.42|24.26|24.39|24.23|4
1722820500000|2024-08-05 01:15:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|0
1722820510000|2024-08-05 01:15:10|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1722820530000|2024-08-05 01:15:30|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|4
1722820540000|2024-08-05 01:15:40|24.38|24.22|24.38|24.22|24.39|24.23|24.38|24.22|4
1722820550000|2024-08-05 01:15:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|14
1722820560000|2024-08-05 01:16:00|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|20
1722820570000|2024-08-05 01:16:10|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|24
1722820580000|2024-08-05 01:16:20|||||||||3
1722820590000|2024-08-05 01:16:30|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|15
1722820600000|2024-08-05 01:16:40|24.36|24.2|24.37|24.21|24.37|24.21|24.35|24.19|4
1722820610000|2024-08-05 01:16:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|4
1722820620000|2024-08-05 01:17:00|24.32|24.16|24.29|24.13|24.35|24.19|24.29|24.13|31
1722820630000|2024-08-05 01:17:10|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|17
1722820640000|2024-08-05 01:17:20|24.3|24.14|24.22|24.06|24.3|24.14|24.22|24.06|84
1722820650000|2024-08-05 01:17:30|24.2|24.04|24.17|24.01|24.2|24.04|24.17|24.01|30
1722820660000|2024-08-05 01:17:40|24.19|24.03|24.22|24.06|24.22|24.06|24.19|24.03|9
1722820680000|2024-08-05 01:18:00|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|8
1722820690000|2024-08-05 01:18:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|14
1722820700000|2024-08-05 01:18:20|24.21|24.05|24.17|24.01|24.21|24.05|24.17|24.01|7
1722820710000|2024-08-05 01:18:30|24.16|24|24.17|24.01|24.17|24.01|24.16|24|1
1722820720000|2024-08-05 01:18:40|24.16|24|24.15|23.99|24.17|24.01|24.15|23.99|0
1722820740000|2024-08-05 01:19:00|24.16|24|24.17|24.01|24.17|24.01|24.14|23.98|7
1722820750000|2024-08-05 01:19:10|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|4
1722820770000|2024-08-05 01:19:30|24.16|24|24.15|23.99|24.16|24|24.15|23.99|4
1722820780000|2024-08-05 01:19:40|24.16|24|24.1|23.94|24.16|24|24.09|23.93|4
1722820790000|2024-08-05 01:19:50|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|3
1722820800000|2024-08-05 01:20:00|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|10
1722820810000|2024-08-05 01:20:10|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1722820820000|2024-08-05 01:20:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|2
1722820830000|2024-08-05 01:20:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722820840000|2024-08-05 01:20:40|24.12|23.96|24.11|23.95|24.12|23.96|24.11|23.95|7
1722820850000|2024-08-05 01:20:50|24.12|23.96|24.12|23.96|24.13|23.97|24.12|23.96|14
1722820860000|2024-08-05 01:21:00|24.14|23.98|24.13|23.97|24.15|23.99|24.13|23.97|11
1722820870000|2024-08-05 01:21:10|24.14|23.98|24.12|23.96|24.14|23.98|24.12|23.96|1
1722820890000|2024-08-05 01:21:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1722820900000|2024-08-05 01:21:40|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1722820920000|2024-08-05 01:22:00|24.1|23.94|24.08|23.92|24.1|23.94|24.07|23.91|6
1722820930000|2024-08-05 01:22:10|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|6
1722820940000|2024-08-05 01:22:20|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|8
1722820950000|2024-08-05 01:22:30|24.13|23.97|24.14|23.98|24.14|23.98|24.12|23.96|6
1722820970000|2024-08-05 01:22:50|24.16|24|24.2|24.04|24.22|24.06|24.16|24|9
1722820980000|2024-08-05 01:23:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|3
1722821000000|2024-08-05 01:23:20|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1722821010000|2024-08-05 01:23:30|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|7
1722821020000|2024-08-05 01:23:40|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|2
1722821040000|2024-08-05 01:24:00|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|11
1722821050000|2024-08-05 01:24:10|||||||||5
1722821070000|2024-08-05 01:24:30|||||||||1
1722821080000|2024-08-05 01:24:40|24.17|24.01|24.21|24.05|24.21|24.05|24.17|24.01|3
1722821090000|2024-08-05 01:24:50|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|1
1722821100000|2024-08-05 01:25:00|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|1
1722821110000|2024-08-05 01:25:10|24.21|24.05|24.2|24.04|24.22|24.06|24.2|24.04|0
1722821140000|2024-08-05 01:25:40|24.19|24.03|24.17|24.01|24.2|24.04|24.16|24|3
1722821180000|2024-08-05 01:26:20|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|2
1722821200000|2024-08-05 01:26:40|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1722821220000|2024-08-05 01:27:00|24.2|24.04|24.23|24.07|24.23|24.07|24.19|24.03|11
1722821230000|2024-08-05 01:27:10|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|1
1722821240000|2024-08-05 01:27:20|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|2
1722821250000|2024-08-05 01:27:30|24.3|24.14|24.31|24.15|24.35|24.19|24.3|24.14|10
1722821260000|2024-08-05 01:27:40|||||||||2
1722821270000|2024-08-05 01:27:50|24.27|24.11|24.26|24.1|24.27|24.11|24.24|24.08|15
1722821280000|2024-08-05 01:28:00|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|2
1722821310000|2024-08-05 01:28:30|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1722821320000|2024-08-05 01:28:40|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|8
1722821350000|2024-08-05 01:29:10|24.25|24.09|24.26|24.1|24.26|24.1|24.24|24.08|1
1722821360000|2024-08-05 01:29:20|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|2
1722821370000|2024-08-05 01:29:30|24.25|24.09|24.25|24.09|24.26|24.1|24.24|24.08|7
1722821380000|2024-08-05 01:29:40|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|7
1722821390000|2024-08-05 01:29:50|24.21|24.05|24.17|24.01|24.21|24.05|24.15|23.99|5
1722821410000|2024-08-05 01:30:10|24.16|24|24.15|23.99|24.17|24.01|24.15|23.99|0
1722821420000|2024-08-05 01:30:20|24.14|23.98|24.16|24|24.16|24|24.14|23.98|6
1722821430000|2024-08-05 01:30:30|24.15|23.99|24.16|24|24.16|24|24.15|23.99|2
1722821440000|2024-08-05 01:30:40|24.17|24.01|24.16|24|24.17|24.01|24.16|24|4
1722821460000|2024-08-05 01:31:00|24.15|23.99|24.16|24|24.16|24|24.15|23.99|3
1722821470000|2024-08-05 01:31:10|24.19|24.03|24.13|23.97|24.19|24.03|24.13|23.97|18
1722821480000|2024-08-05 01:31:20|24.14|23.98|24.09|23.93|24.14|23.98|24.08|23.92|12
1722821490000|2024-08-05 01:31:30|24.12|23.96|24.12|23.96|24.12|23.96|24.1|23.94|11
1722821500000|2024-08-05 01:31:40|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|1
1722821530000|2024-08-05 01:32:10|24.11|23.95|24.12|23.96|24.12|23.96|24.1|23.94|11
1722821560000|2024-08-05 01:32:40|||||||||2
1722821570000|2024-08-05 01:32:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|1
1722821580000|2024-08-05 01:33:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1722821590000|2024-08-05 01:33:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722821600000|2024-08-05 01:33:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1722821610000|2024-08-05 01:33:30|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|0
1722821620000|2024-08-05 01:33:40|24.08|23.92|24.09|23.93|24.09|23.93|24.05|23.89|8
1722821630000|2024-08-05 01:33:50|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|0
1722821640000|2024-08-05 01:34:00|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|4
1722821650000|2024-08-05 01:34:10|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|1
1722821670000|2024-08-05 01:34:30|24|23.84|24.03|23.87|24.03|23.87|24|23.84|6
1722821680000|2024-08-05 01:34:40|24.02|23.86|23.99|23.83|24.02|23.86|23.98|23.82|13
1722821690000|2024-08-05 01:34:50|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1722821700000|2024-08-05 01:35:00|23.99|23.83|23.98|23.82|23.99|23.83|23.98|23.82|0
1722821720000|2024-08-05 01:35:20|23.99|23.83|24.09|23.93|24.09|23.93|23.99|23.83|23
1722821730000|2024-08-05 01:35:30|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|1
1722821740000|2024-08-05 01:35:40|24.09|23.93|24.07|23.91|24.09|23.93|24.07|23.91|1
1722821750000|2024-08-05 01:35:50|||||||||1
1722821760000|2024-08-05 01:36:00|24.05|23.89|24.03|23.87|24.05|23.89|24.03|23.87|6
1722821770000|2024-08-05 01:36:10|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|5
1722821780000|2024-08-05 01:36:20|24.03|23.87|24.02|23.86|24.09|23.93|24.02|23.86|25
1722821790000|2024-08-05 01:36:30|24.01|23.85|24|23.84|24.01|23.85|23.99|23.83|12
1722821800000|2024-08-05 01:36:40|||||||||1
1722821830000|2024-08-05 01:37:10|||||||||1
1722821850000|2024-08-05 01:37:30|23.99|23.83|24|23.84|24|23.84|23.99|23.83|6
1722821870000|2024-08-05 01:37:50|24.02|23.86|24.03|23.87|24.03|23.87|24.02|23.86|7
1722821880000|2024-08-05 01:38:00|24.02|23.86|24.07|23.91|24.07|23.91|24.01|23.85|21
1722821890000|2024-08-05 01:38:10|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|0
1722821900000|2024-08-05 01:38:20|24.09|23.93|24.09|23.93|24.1|23.94|24.09|23.93|5
1722821910000|2024-08-05 01:38:30|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|2
1722821940000|2024-08-05 01:39:00|24.06|23.9|24.05|23.89|24.07|23.91|24.05|23.89|9
1722821950000|2024-08-05 01:39:10|24.02|23.86|24|23.84|24.03|23.87|24|23.84|1
1722821960000|2024-08-05 01:39:20|23.99|23.83|24|23.84|24|23.84|23.99|23.83|6
1722821970000|2024-08-05 01:39:30|24.07|23.91|23.98|23.82|24.07|23.91|23.98|23.82|14
1722821980000|2024-08-05 01:39:40|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|2
1722822000000|2024-08-05 01:40:00|23.98|23.82|23.93|23.77|23.98|23.82|23.93|23.77|7
1722822010000|2024-08-05 01:40:10|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|5
1722822020000|2024-08-05 01:40:20|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|4
1722822030000|2024-08-05 01:40:30|23.91|23.75|23.92|23.76|23.92|23.76|23.91|23.75|5
1722822040000|2024-08-05 01:40:40|23.91|23.75|23.89|23.73|23.91|23.75|23.89|23.73|2
1722822050000|2024-08-05 01:40:50|23.88|23.72|23.91|23.75|23.91|23.75|23.88|23.72|5
1722822060000|2024-08-05 01:41:00|23.9|23.74|23.89|23.73|23.9|23.74|23.89|23.73|0
1722822070000|2024-08-05 01:41:10|23.88|23.72|23.89|23.73|23.89|23.73|23.88|23.72|3
1722822080000|2024-08-05 01:41:20|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|2
1722822090000|2024-08-05 01:41:30|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|2
1722822100000|2024-08-05 01:41:40|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1722822110000|2024-08-05 01:41:50|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|8
1722822120000|2024-08-05 01:42:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1722822130000|2024-08-05 01:42:10|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|1
1722822140000|2024-08-05 01:42:20|23.94|23.78|23.94|23.78|23.95|23.79|23.94|23.78|0
1722822150000|2024-08-05 01:42:30|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|1
1722822160000|2024-08-05 01:42:40|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|0
1722822170000|2024-08-05 01:42:50|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|1
1722822180000|2024-08-05 01:43:00|23.95|23.79|24.05|23.89|24.05|23.89|23.95|23.79|17
1722822190000|2024-08-05 01:43:10|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|5
1722822200000|2024-08-05 01:43:20|24.03|23.87|24.05|23.89|24.05|23.89|24.03|23.87|5
1722822210000|2024-08-05 01:43:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1722822220000|2024-08-05 01:43:40|24.05|23.89|24.06|23.9|24.06|23.9|24.01|23.85|4
1722822230000|2024-08-05 01:43:50|24.08|23.92|24.11|23.95|24.11|23.95|24.08|23.92|6
1722822250000|2024-08-05 01:44:10|24.09|23.93|24.06|23.9|24.09|23.93|24.06|23.9|7
1722822260000|2024-08-05 01:44:20|24.07|23.91|24.13|23.97|24.18|24.02|24.07|23.91|70
1722822270000|2024-08-05 01:44:30|24.11|23.95|24.23|24.07|24.25|24.09|24.11|23.95|29
1722822280000|2024-08-05 01:44:40|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|5
1722822290000|2024-08-05 01:44:50|24.25|24.09|24.22|24.06|24.25|24.09|24.22|24.06|8
1722822300000|2024-08-05 01:45:00|24.21|24.05|24.22|24.06|24.22|24.06|24.18|24.02|7
1722822310000|2024-08-05 01:45:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722822320000|2024-08-05 01:45:20|24.22|24.06|24.18|24.02|24.22|24.06|24.18|24.02|4
1722822330000|2024-08-05 01:45:30|24.17|24.01|24.24|24.08|24.24|24.08|24.17|24.01|27
1722822340000|2024-08-05 01:45:40|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|3
1722822350000|2024-08-05 01:45:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|6
1722822360000|2024-08-05 01:46:00|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|4
1722822370000|2024-08-05 01:46:10|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|13
1722822380000|2024-08-05 01:46:20|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|4
1722822390000|2024-08-05 01:46:30|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|10
1722822400000|2024-08-05 01:46:40|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|10
1722822410000|2024-08-05 01:46:50|24.18|24.02|24.15|23.99|24.18|24.02|24.14|23.98|5
1722822420000|2024-08-05 01:47:00|24.14|23.98|24.1|23.94|24.14|23.98|24.09|23.93|6
1722822430000|2024-08-05 01:47:10|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|3
1722822460000|2024-08-05 01:47:40|24.1|23.94|24.14|23.98|24.15|23.99|24.1|23.94|14
1722822470000|2024-08-05 01:47:50|24.16|24|24.2|24.04|24.22|24.06|24.16|24|21
1722822480000|2024-08-05 01:48:00|24.21|24.05|24.21|24.05|24.21|24.05|24.18|24.02|15
1722822490000|2024-08-05 01:48:10|24.2|24.04|24.21|24.05|24.21|24.05|24.19|24.03|9
1722822500000|2024-08-05 01:48:20|24.2|24.04|24.2|24.04|24.21|24.05|24.19|24.03|19
1722822510000|2024-08-05 01:48:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|2
1722822530000|2024-08-05 01:48:50|24.18|24.02|24.15|23.99|24.19|24.03|24.14|23.98|7
1722822540000|2024-08-05 01:49:00|24.2|24.04|24.26|24.1|24.28|24.12|24.2|24.04|36
1722822550000|2024-08-05 01:49:10|24.25|24.09|24.29|24.13|24.29|24.13|24.25|24.09|9
1722822560000|2024-08-05 01:49:20|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|6
1722822570000|2024-08-05 01:49:30|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1722822580000|2024-08-05 01:49:40|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|6
1722822590000|2024-08-05 01:49:50|24.25|24.09|24.28|24.12|24.29|24.13|24.25|24.09|4
1722822600000|2024-08-05 01:50:00|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1722822610000|2024-08-05 01:50:10|||||||||8
1722822620000|2024-08-05 01:50:20|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|4
1722822630000|2024-08-05 01:50:30|||||||||3
1722822640000|2024-08-05 01:50:40|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|5
1722822660000|2024-08-05 01:51:00|24.32|24.16|24.41|24.25|24.41|24.25|24.32|24.16|7
1722822670000|2024-08-05 01:51:10|24.4|24.24|24.37|24.21|24.4|24.24|24.36|24.2|11
1722822690000|2024-08-05 01:51:30|24.4|24.24|24.44|24.28|24.44|24.28|24.4|24.24|11
1722822700000|2024-08-05 01:51:40|24.45|24.29|24.45|24.29|24.45|24.29|24.44|24.28|6
1722822710000|2024-08-05 01:51:50|24.44|24.28|24.43|24.27|24.45|24.29|24.41|24.25|20
1722822720000|2024-08-05 01:52:00|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|1
1722822730000|2024-08-05 01:52:10|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|3
1722822740000|2024-08-05 01:52:20|24.38|24.22|24.38|24.22|24.38|24.22|24.36|24.2|8
1722822750000|2024-08-05 01:52:30|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|7
1722822760000|2024-08-05 01:52:40|24.32|24.16|24.34|24.18|24.35|24.19|24.32|24.16|22
1722822770000|2024-08-05 01:52:50|24.35|24.19|24.32|24.16|24.35|24.19|24.32|24.16|1
1722822780000|2024-08-05 01:53:00|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|2
1722822790000|2024-08-05 01:53:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|2
1722822800000|2024-08-05 01:53:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1722822810000|2024-08-05 01:53:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|3
1722822820000|2024-08-05 01:53:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1722822830000|2024-08-05 01:53:50|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|8
1722822840000|2024-08-05 01:54:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1722822850000|2024-08-05 01:54:10|24.27|24.11|24.27|24.11|24.29|24.13|24.27|24.11|5
1722822860000|2024-08-05 01:54:20|||||||||1
1722822870000|2024-08-05 01:54:30|24.28|24.12|24.32|24.16|24.32|24.16|24.28|24.12|3
1722822880000|2024-08-05 01:54:40|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|40
1722822900000|2024-08-05 01:55:00|24.27|24.11|24.22|24.06|24.27|24.11|24.22|24.06|8
1722822910000|2024-08-05 01:55:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|2
1722822930000|2024-08-05 01:55:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|5
1722822940000|2024-08-05 01:55:40|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|10
1722822950000|2024-08-05 01:55:50|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|5
1722822960000|2024-08-05 01:56:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|6
1722822980000|2024-08-05 01:56:20|||||||||6
1722822990000|2024-08-05 01:56:30|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|1
1722823010000|2024-08-05 01:56:50|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|22
1722823020000|2024-08-05 01:57:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|10
1722823030000|2024-08-05 01:57:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|1
1722823040000|2024-08-05 01:57:20|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|2
1722823050000|2024-08-05 01:57:30|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|2
1722823070000|2024-08-05 01:57:50|24.21|24.05|24.22|24.06|24.22|24.06|24.21|24.05|4
1722823080000|2024-08-05 01:58:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|1
1722823090000|2024-08-05 01:58:10|||||||||5
1722823100000|2024-08-05 01:58:20|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|29
1722823110000|2024-08-05 01:58:30|24.2|24.04|24.17|24.01|24.2|24.04|24.17|24.01|10
1722823120000|2024-08-05 01:58:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|2
1722823130000|2024-08-05 01:58:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|1
1722823140000|2024-08-05 01:59:00|24.19|24.03|24.16|24|24.19|24.03|24.15|23.99|59
1722823150000|2024-08-05 01:59:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1722823160000|2024-08-05 01:59:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|5
1722823170000|2024-08-05 01:59:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1722823180000|2024-08-05 01:59:40|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|3
1722823190000|2024-08-05 01:59:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|6
1722823200000|2024-08-05 02:00:00|||||||||2
1722823210000|2024-08-05 02:00:10|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|12
1722823230000|2024-08-05 02:00:30|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|5
1722823240000|2024-08-05 02:00:40|||||||||1
1722823250000|2024-08-05 02:00:50|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|7
1722823270000|2024-08-05 02:01:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|5
1722823280000|2024-08-05 02:01:20|24.16|24|24.16|24|24.18|24.02|24.16|24|2
1722823290000|2024-08-05 02:01:30|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1722823300000|2024-08-05 02:01:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|6
1722823310000|2024-08-05 02:01:50|24.15|23.99|24.17|24.01|24.18|24.02|24.15|23.99|1
1722823320000|2024-08-05 02:02:00|24.16|24|24.15|23.99|24.16|24|24.15|23.99|0
1722823340000|2024-08-05 02:02:20|24.16|24|24.1|23.94|24.16|24|24.09|23.93|5
1722823350000|2024-08-05 02:02:30|24.07|23.91|24.07|23.91|24.09|23.93|24.07|23.91|3
1722823360000|2024-08-05 02:02:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|1
1722823370000|2024-08-05 02:02:50|24.11|23.95|24.12|23.96|24.14|23.98|24.11|23.95|3
1722823380000|2024-08-05 02:03:00|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|1
1722823390000|2024-08-05 02:03:10|24.11|23.95|24.09|23.93|24.11|23.95|24.07|23.91|6
1722823400000|2024-08-05 02:03:20|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|0
1722823410000|2024-08-05 02:03:30|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|0
1722823420000|2024-08-05 02:03:40|24.13|23.97|24.18|24.02|24.18|24.02|24.12|23.96|5
1722823430000|2024-08-05 02:03:50|24.11|23.95|24.11|23.95|24.12|23.96|24.11|23.95|5
1722823450000|2024-08-05 02:04:10|24.16|24|24.15|23.99|24.16|24|24.14|23.98|10
1722823460000|2024-08-05 02:04:20|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|18
1722823470000|2024-08-05 02:04:30|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|12
1722823480000|2024-08-05 02:04:40|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|2
1722823500000|2024-08-05 02:05:00|24.17|24.01|24.23|24.07|24.23|24.07|24.17|24.01|13
1722823510000|2024-08-05 02:05:10|24.22|24.06|24.25|24.09|24.25|24.09|24.22|24.06|1
1722823520000|2024-08-05 02:05:20|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|13
1722823530000|2024-08-05 02:05:30|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|1
1722823540000|2024-08-05 02:05:40|||||||||2
1722823550000|2024-08-05 02:05:50|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|3
1722823560000|2024-08-05 02:06:00|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|3
1722823570000|2024-08-05 02:06:10|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|0
1722823580000|2024-08-05 02:06:20|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|9
1722823590000|2024-08-05 02:06:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1722823600000|2024-08-05 02:06:40|24.35|24.19|24.35|24.19|24.37|24.21|24.35|24.19|0
1722823610000|2024-08-05 02:06:50|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|18
1722823620000|2024-08-05 02:07:00|24.36|24.2|24.36|24.2|24.37|24.21|24.35|24.19|18
1722823630000|2024-08-05 02:07:10|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|0
1722823650000|2024-08-05 02:07:30|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1722823660000|2024-08-05 02:07:40|24.36|24.2|24.42|24.26|24.42|24.26|24.35|24.19|3
1722823670000|2024-08-05 02:07:50|24.41|24.25|24.41|24.25|24.41|24.25|24.4|24.24|1
1722823680000|2024-08-05 02:08:00|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|1
1722823710000|2024-08-05 02:08:30|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|1
1722823730000|2024-08-05 02:08:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|10
1722823740000|2024-08-05 02:09:00|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|4
1722823750000|2024-08-05 02:09:10|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|6
1722823770000|2024-08-05 02:09:30|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|1
1722823780000|2024-08-05 02:09:40|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1722823790000|2024-08-05 02:09:50|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1722823800000|2024-08-05 02:10:00|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|0
1722823810000|2024-08-05 02:10:10|24.27|24.11|24.29|24.13|24.29|24.13|24.27|24.11|2
1722823830000|2024-08-05 02:10:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1722823840000|2024-08-05 02:10:40|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1722823850000|2024-08-05 02:10:50|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|5
1722823860000|2024-08-05 02:11:00|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|1
1722823870000|2024-08-05 02:11:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|4
1722823880000|2024-08-05 02:11:20|24.34|24.18|24.33|24.17|24.34|24.18|24.33|24.17|1
1722823890000|2024-08-05 02:11:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1722823900000|2024-08-05 02:11:40|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|6
1722823910000|2024-08-05 02:11:50|24.35|24.19|24.35|24.19|24.35|24.19|24.34|24.18|2
1722823930000|2024-08-05 02:12:10|24.34|24.18|24.3|24.14|24.34|24.18|24.3|24.14|3
1722823940000|2024-08-05 02:12:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1722823950000|2024-08-05 02:12:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1722823960000|2024-08-05 02:12:40|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|3
1722823970000|2024-08-05 02:12:50|24.25|24.09|24.29|24.13|24.29|24.13|24.25|24.09|21
1722823990000|2024-08-05 02:13:10|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|13
1722824000000|2024-08-05 02:13:20|24.28|24.12|24.3|24.14|24.31|24.15|24.28|24.12|0
1722824040000|2024-08-05 02:14:00|24.31|24.15|24.31|24.15|24.32|24.16|24.3|24.14|4
1722824050000|2024-08-05 02:14:10|24.32|24.16|24.32|24.16|24.32|24.16|24.31|24.15|0
1722824060000|2024-08-05 02:14:20|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1722824080000|2024-08-05 02:14:40|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|6
1722824090000|2024-08-05 02:14:50|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|1
1722824100000|2024-08-05 02:15:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|8
1722824110000|2024-08-05 02:15:10|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|9
1722824120000|2024-08-05 02:15:20|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|0
1722824130000|2024-08-05 02:15:30|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|0
1722824140000|2024-08-05 02:15:40|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1722824150000|2024-08-05 02:15:50|24.4|24.24|24.37|24.21|24.4|24.24|24.36|24.2|7
1722824170000|2024-08-05 02:16:10|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|0
1722824180000|2024-08-05 02:16:20|24.35|24.19|24.37|24.21|24.4|24.24|24.35|24.19|3
1722824200000|2024-08-05 02:16:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1722824210000|2024-08-05 02:16:50|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1722824220000|2024-08-05 02:17:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|3
1722824230000|2024-08-05 02:17:10|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|0
1722824250000|2024-08-05 02:17:30|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|0
1722824260000|2024-08-05 02:17:40|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|2
1722824270000|2024-08-05 02:17:50|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|5
1722824280000|2024-08-05 02:18:00|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|0
1722824290000|2024-08-05 02:18:10|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|1
1722824300000|2024-08-05 02:18:20|24.4|24.24|24.39|24.23|24.4|24.24|24.39|24.23|0
1722824310000|2024-08-05 02:18:30|24.4|24.24|24.35|24.19|24.4|24.24|24.35|24.19|3
1722824320000|2024-08-05 02:18:40|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|5
1722824330000|2024-08-05 02:18:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1722824340000|2024-08-05 02:19:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|8
1722824350000|2024-08-05 02:19:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1722824360000|2024-08-05 02:19:20|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|5
1722824370000|2024-08-05 02:19:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|17
1722824380000|2024-08-05 02:19:40|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|4
1722824410000|2024-08-05 02:20:10|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|9
1722824420000|2024-08-05 02:20:20|24.29|24.13|24.25|24.09|24.29|24.13|24.25|24.09|6
1722824440000|2024-08-05 02:20:40|24.22|24.06|24.24|24.08|24.24|24.08|24.18|24.02|26
1722824450000|2024-08-05 02:20:50|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|0
1722824460000|2024-08-05 02:21:00|24.27|24.11|24.25|24.09|24.27|24.11|24.25|24.09|1
1722824470000|2024-08-05 02:21:10|24.23|24.07|24.21|24.05|24.23|24.07|24.17|24.01|20
1722824480000|2024-08-05 02:21:20|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|0
1722824500000|2024-08-05 02:21:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|3
1722824510000|2024-08-05 02:21:50|24.15|23.99|24.16|24|24.16|24|24.15|23.99|0
1722824520000|2024-08-05 02:22:00|24.15|23.99|24.16|24|24.16|24|24.15|23.99|0
1722824530000|2024-08-05 02:22:10|24.17|24.01|24.16|24|24.17|24.01|24.16|24|0
1722824540000|2024-08-05 02:22:20|24.17|24.01|24.13|23.97|24.18|24.02|24.13|23.97|0
1722824550000|2024-08-05 02:22:30|24.12|23.96|24.05|23.89|24.12|23.96|24.05|23.89|1
1722824560000|2024-08-05 02:22:40|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|1
1722824580000|2024-08-05 02:23:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722824600000|2024-08-05 02:23:20|24.09|23.93|24.1|23.94|24.1|23.94|24.08|23.92|8
1722824610000|2024-08-05 02:23:30|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|0
1722824620000|2024-08-05 02:23:40|24.11|23.95|24.12|23.96|24.13|23.97|24.11|23.95|3
1722824630000|2024-08-05 02:23:50|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|6
1722824640000|2024-08-05 02:24:00|24.06|23.9|24.06|23.9|24.06|23.9|24.03|23.87|0
1722824650000|2024-08-05 02:24:10|24.07|23.91|24.03|23.87|24.07|23.91|24.03|23.87|7
1722824660000|2024-08-05 02:24:20|||||||||1
1722824680000|2024-08-05 02:24:40|24.02|23.86|24.02|23.86|24.03|23.87|24.01|23.85|4
1722824700000|2024-08-05 02:25:00|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|2
1722824720000|2024-08-05 02:25:20|24|23.84|23.98|23.82|24|23.84|23.98|23.82|1
1722824730000|2024-08-05 02:25:30|24|23.84|24|23.84|24|23.84|24|23.84|0
1722824750000|2024-08-05 02:25:50|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|12
1722824760000|2024-08-05 02:26:00|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|4
1722824770000|2024-08-05 02:26:10|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|5
1722824780000|2024-08-05 02:26:20|24.01|23.85|24|23.84|24.01|23.85|24|23.84|0
1722824790000|2024-08-05 02:26:30|23.97|23.81|23.94|23.78|23.97|23.81|23.94|23.78|9
1722824800000|2024-08-05 02:26:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|2
1722824810000|2024-08-05 02:26:50|23.91|23.75|23.92|23.76|23.92|23.76|23.91|23.75|0
1722824820000|2024-08-05 02:27:00|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|4
1722824830000|2024-08-05 02:27:10|23.91|23.75|23.9|23.74|23.91|23.75|23.89|23.73|4
1722824840000|2024-08-05 02:27:20|23.89|23.73|23.9|23.74|23.9|23.74|23.87|23.71|2
1722824850000|2024-08-05 02:27:30|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|1
1722824860000|2024-08-05 02:27:40|23.89|23.73|23.86|23.7|23.89|23.73|23.86|23.7|4
1722824870000|2024-08-05 02:27:50|23.87|23.71|23.87|23.71|23.87|23.71|23.86|23.7|9
1722824880000|2024-08-05 02:28:00|23.89|23.73|23.91|23.75|23.91|23.75|23.87|23.71|8
1722824900000|2024-08-05 02:28:20|23.92|23.76|24|23.84|24|23.84|23.92|23.76|7
1722824910000|2024-08-05 02:28:30|24.01|23.85|24.04|23.88|24.05|23.89|24.01|23.85|3
1722824920000|2024-08-05 02:28:40|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|0
1722824930000|2024-08-05 02:28:50|24.07|23.91|24.06|23.9|24.1|23.94|24.06|23.9|5
1722824940000|2024-08-05 02:29:00|24.07|23.91|24.07|23.91|24.09|23.93|24.07|23.91|0
1722824950000|2024-08-05 02:29:10|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1722824960000|2024-08-05 02:29:20|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|0
1722824970000|2024-08-05 02:29:30|24.11|23.95|24.13|23.97|24.13|23.97|24.11|23.95|2
1722824980000|2024-08-05 02:29:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1722825000000|2024-08-05 02:30:00|24.13|23.97|24.1|23.94|24.13|23.97|24.1|23.94|4
1722825020000|2024-08-05 02:30:20|24.11|23.95|24.13|23.97|24.13|23.97|24.11|23.95|0
1722825030000|2024-08-05 02:30:30|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|1
1722825050000|2024-08-05 02:30:50|24.11|23.95|24.13|23.97|24.13|23.97|24.11|23.95|1
1722825060000|2024-08-05 02:31:00|24.15|23.99|24.15|23.99|24.16|24|24.15|23.99|2
1722825080000|2024-08-05 02:31:20|24.13|23.97|24.08|23.92|24.13|23.97|24.08|23.92|22
1722825090000|2024-08-05 02:31:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722825100000|2024-08-05 02:31:40|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|6
1722825110000|2024-08-05 02:31:50|24.06|23.9|24.06|23.9|24.09|23.93|24.06|23.9|6
1722825120000|2024-08-05 02:32:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|0
1722825130000|2024-08-05 02:32:10|24.05|23.89|24.06|23.9|24.07|23.91|24.05|23.89|1
1722825140000|2024-08-05 02:32:20|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722825150000|2024-08-05 02:32:30|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|3
1722825170000|2024-08-05 02:32:50|||||||||5
1722825180000|2024-08-05 02:33:00|24.02|23.86|23.99|23.83|24.02|23.86|23.99|23.83|6
1722825190000|2024-08-05 02:33:10|24|23.84|24.02|23.86|24.02|23.86|24|23.84|3
1722825200000|2024-08-05 02:33:20|24.01|23.85|24|23.84|24.01|23.85|24|23.84|1
1722825220000|2024-08-05 02:33:40|24.01|23.85|24.11|23.95|24.13|23.97|24|23.84|13
1722825230000|2024-08-05 02:33:50|24.15|23.99|24.15|23.99|24.16|24|24.15|23.99|0
1722825240000|2024-08-05 02:34:00|24.17|24.01|24.15|23.99|24.17|24.01|24.15|23.99|1
1722825250000|2024-08-05 02:34:10|24.16|24|24.16|24|24.16|24|24.16|24|1
1722825260000|2024-08-05 02:34:20|24.15|23.99|24.21|24.05|24.21|24.05|24.15|23.99|1
1722825270000|2024-08-05 02:34:30|24.22|24.06|24.2|24.04|24.22|24.06|24.18|24.02|3
1722825280000|2024-08-05 02:34:40|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|0
1722825300000|2024-08-05 02:35:00|24.16|24|24.16|24|24.16|24|24.16|24|2
1722825310000|2024-08-05 02:35:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|2
1722825320000|2024-08-05 02:35:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1722825330000|2024-08-05 02:35:30|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|0
1722825340000|2024-08-05 02:35:40|24.2|24.04|24.21|24.05|24.21|24.05|24.19|24.03|5
1722825350000|2024-08-05 02:35:50|24.22|24.06|24.26|24.1|24.28|24.12|24.22|24.06|8
1722825360000|2024-08-05 02:36:00|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|7
1722825370000|2024-08-05 02:36:10|24.24|24.08|24.31|24.15|24.31|24.15|24.24|24.08|8
1722825380000|2024-08-05 02:36:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1722825410000|2024-08-05 02:36:50|24.26|24.1|24.22|24.06|24.26|24.1|24.22|24.06|1
1722825420000|2024-08-05 02:37:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|1
1722825430000|2024-08-05 02:37:10|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1722825440000|2024-08-05 02:37:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|1
1722825450000|2024-08-05 02:37:30|24.25|24.09|24.25|24.09|24.25|24.09|24.24|24.08|1
1722825460000|2024-08-05 02:37:40|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|1
1722825470000|2024-08-05 02:37:50|24.27|24.11|24.23|24.07|24.27|24.11|24.23|24.07|3
1722825490000|2024-08-05 02:38:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1722825500000|2024-08-05 02:38:20|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|6
1722825510000|2024-08-05 02:38:30|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|0
1722825520000|2024-08-05 02:38:40|24.26|24.1|24.27|24.11|24.27|24.11|24.25|24.09|4
1722825530000|2024-08-05 02:38:50|24.29|24.13|24.25|24.09|24.29|24.13|24.25|24.09|7
1722825540000|2024-08-05 02:39:00|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1722825560000|2024-08-05 02:39:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1722825570000|2024-08-05 02:39:30|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|6
1722825590000|2024-08-05 02:39:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1722825600000|2024-08-05 02:40:00|24.31|24.15|24.34|24.18|24.34|24.18|24.31|24.15|7
1722825610000|2024-08-05 02:40:10|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|0
1722825680000|2024-08-05 02:41:20|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|6
1722825690000|2024-08-05 02:41:30|24.37|24.21|24.39|24.23|24.39|24.23|24.36|24.2|6
1722825720000|2024-08-05 02:42:00|24.4|24.24|24.44|24.28|24.44|24.28|24.4|24.24|8
1722825730000|2024-08-05 02:42:10|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|1
1722825770000|2024-08-05 02:42:50|24.43|24.27|24.44|24.28|24.44|24.28|24.4|24.24|6
1722825780000|2024-08-05 02:43:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|2
1722825790000|2024-08-05 02:43:10|24.43|24.27|24.45|24.29|24.45|24.29|24.43|24.27|4
1722825810000|2024-08-05 02:43:30|24.44|24.28|24.44|24.28|24.45|24.29|24.44|24.28|2
1722825820000|2024-08-05 02:43:40|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722825840000|2024-08-05 02:44:00|24.52|24.36|24.54|24.38|24.55|24.39|24.52|24.36|39
1722825850000|2024-08-05 02:44:10|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|0
1722825860000|2024-08-05 02:44:20|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|5
1722825890000|2024-08-05 02:44:50|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|5
1722825900000|2024-08-05 02:45:00|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|12
1722825910000|2024-08-05 02:45:10|24.57|24.41|24.56|24.4|24.57|24.41|24.55|24.39|11
1722825920000|2024-08-05 02:45:20|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|2
1722825930000|2024-08-05 02:45:30|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|0
1722825940000|2024-08-05 02:45:40|||||||||20
1722825950000|2024-08-05 02:45:50|24.57|24.41|24.56|24.4|24.57|24.41|24.56|24.4|3
1722825970000|2024-08-05 02:46:10|24.57|24.41|24.57|24.41|24.58|24.42|24.57|24.41|0
1722825980000|2024-08-05 02:46:20|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|1
1722826010000|2024-08-05 02:46:50|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|3
1722826030000|2024-08-05 02:47:10|24.5|24.34|24.5|24.34|24.51|24.35|24.5|24.34|6
1722826040000|2024-08-05 02:47:20|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|1
1722826050000|2024-08-05 02:47:30|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|0
1722826060000|2024-08-05 02:47:40|24.52|24.36|24.48|24.32|24.52|24.36|24.48|24.32|0
1722826070000|2024-08-05 02:47:50|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1722826080000|2024-08-05 02:48:00|24.48|24.32|24.49|24.33|24.49|24.33|24.47|24.31|3
1722826090000|2024-08-05 02:48:10|24.47|24.31|24.5|24.34|24.5|24.34|24.47|24.31|6
1722826100000|2024-08-05 02:48:20|24.51|24.35|24.5|24.34|24.51|24.35|24.49|24.33|3
1722826110000|2024-08-05 02:48:30|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|1
1722826120000|2024-08-05 02:48:40|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|0
1722826130000|2024-08-05 02:48:50|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|0
1722826140000|2024-08-05 02:49:00|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|1
1722826160000|2024-08-05 02:49:20|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|0
1722826170000|2024-08-05 02:49:30|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|1
1722826180000|2024-08-05 02:49:40|24.46|24.3|24.47|24.31|24.47|24.31|24.46|24.3|0
1722826190000|2024-08-05 02:49:50|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1722826210000|2024-08-05 02:50:10|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|1
1722826250000|2024-08-05 02:50:50|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|4
1722826260000|2024-08-05 02:51:00|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|0
1722826270000|2024-08-05 02:51:10|24.52|24.36|24.52|24.36|24.52|24.36|24.5|24.34|0
1722826280000|2024-08-05 02:51:20|24.47|24.31|24.43|24.27|24.47|24.31|24.43|24.27|8
1722826290000|2024-08-05 02:51:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1722826300000|2024-08-05 02:51:40|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722826310000|2024-08-05 02:51:50|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1722826330000|2024-08-05 02:52:10|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722826350000|2024-08-05 02:52:30|24.42|24.26|24.41|24.25|24.42|24.26|24.4|24.24|4
1722826360000|2024-08-05 02:52:40|24.4|24.24|24.4|24.24|24.41|24.25|24.4|24.24|2
1722826370000|2024-08-05 02:52:50|||||||||5
1722826390000|2024-08-05 02:53:10|24.38|24.22|24.38|24.22|24.38|24.22|24.37|24.21|2
1722826400000|2024-08-05 02:53:20|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|5
1722826410000|2024-08-05 02:53:30|24.4|24.24|24.38|24.22|24.4|24.24|24.38|24.22|5
1722826430000|2024-08-05 02:53:50|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|1
1722826480000|2024-08-05 02:54:40|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|6
1722826500000|2024-08-05 02:55:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722826510000|2024-08-05 02:55:10|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|10
1722826520000|2024-08-05 02:55:20|24.42|24.26|24.41|24.25|24.42|24.26|24.4|24.24|2
1722826530000|2024-08-05 02:55:30|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1722826570000|2024-08-05 02:56:10|||||||||9
1722826580000|2024-08-05 02:56:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1722826600000|2024-08-05 02:56:40|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|6
1722826620000|2024-08-05 02:57:00|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|21
1722826640000|2024-08-05 02:57:20|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|0
1722826660000|2024-08-05 02:57:40|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|0
1722826670000|2024-08-05 02:57:50|24.38|24.22|24.42|24.26|24.42|24.26|24.38|24.22|6
1722826680000|2024-08-05 02:58:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722826740000|2024-08-05 02:59:00|24.41|24.25|24.41|24.25|24.42|24.26|24.41|24.25|17
1722826750000|2024-08-05 02:59:10|||||||||1
1722826760000|2024-08-05 02:59:20|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|14
1722826770000|2024-08-05 02:59:30|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|0
1722826780000|2024-08-05 02:59:40|||||||||1
1722826790000|2024-08-05 02:59:50|24.43|24.27|24.41|24.25|24.43|24.27|24.4|24.24|1
1722826800000|2024-08-05 03:00:00|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|0
1722826810000|2024-08-05 03:00:10|24.38|24.22|24.37|24.21|24.38|24.22|24.36|24.2|1
1722826820000|2024-08-05 03:00:20|24.36|24.2|24.37|24.21|24.37|24.21|24.35|24.19|4
1722826850000|2024-08-05 03:00:50|24.38|24.22|24.4|24.24|24.4|24.24|24.38|24.22|5
1722826860000|2024-08-05 03:01:00|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|1
1722826870000|2024-08-05 03:01:10|||||||||1
1722826890000|2024-08-05 03:01:30|24.35|24.19|24.37|24.21|24.37|24.21|24.35|24.19|2
1722826900000|2024-08-05 03:01:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1722826910000|2024-08-05 03:01:50|24.4|24.24|24.43|24.27|24.43|24.27|24.4|24.24|1
1722826950000|2024-08-05 03:02:30|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722826980000|2024-08-05 03:03:00|24.47|24.31|24.51|24.35|24.51|24.35|24.47|24.31|9
1722826990000|2024-08-05 03:03:10|24.52|24.36|24.51|24.35|24.52|24.36|24.5|24.34|10
1722827010000|2024-08-05 03:03:30|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|1
1722827030000|2024-08-05 03:03:50|||||||||4
1722827040000|2024-08-05 03:04:00|24.5|24.34|24.51|24.35|24.51|24.35|24.5|24.34|1
1722827050000|2024-08-05 03:04:10|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|1
1722827060000|2024-08-05 03:04:20|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|4
1722827070000|2024-08-05 03:04:30|||||||||12
1722827080000|2024-08-05 03:04:40|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|35
1722827090000|2024-08-05 03:04:50|24.6|24.44|24.56|24.4|24.6|24.44|24.56|24.4|21
1722827100000|2024-08-05 03:05:00|24.55|24.39|24.5|24.34|24.55|24.39|24.5|24.34|11
1722827110000|2024-08-05 03:05:10|24.47|24.31|24.45|24.29|24.47|24.31|24.45|24.29|9
1722827120000|2024-08-05 03:05:20|||||||||3
1722827140000|2024-08-05 03:05:40|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|3
1722827150000|2024-08-05 03:05:50|24.42|24.26|24.42|24.26|24.43|24.27|24.42|24.26|0
1722827160000|2024-08-05 03:06:00|24.41|24.25|24.4|24.24|24.41|24.25|24.38|24.22|1
1722827170000|2024-08-05 03:06:10|24.45|24.29|24.42|24.26|24.45|24.29|24.42|24.26|3
1722827180000|2024-08-05 03:06:20|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|1
1722827200000|2024-08-05 03:06:40|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|2
1722827210000|2024-08-05 03:06:50|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|0
1722827220000|2024-08-05 03:07:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|1
1722827250000|2024-08-05 03:07:30|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|0
1722827260000|2024-08-05 03:07:40|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722827270000|2024-08-05 03:07:50|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|1
1722827280000|2024-08-05 03:08:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1722827320000|2024-08-05 03:08:40|24.43|24.27|24.42|24.26|24.44|24.28|24.42|24.26|2
1722827330000|2024-08-05 03:08:50|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|0
1722827340000|2024-08-05 03:09:00|24.39|24.23|24.39|24.23|24.4|24.24|24.39|24.23|1
1722827350000|2024-08-05 03:09:10|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1722827360000|2024-08-05 03:09:20|24.39|24.23|24.4|24.24|24.4|24.24|24.39|24.23|6
1722827370000|2024-08-05 03:09:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1722827420000|2024-08-05 03:10:20|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722827450000|2024-08-05 03:10:50|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|2
1722827460000|2024-08-05 03:11:00|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|5
1722827500000|2024-08-05 03:11:40|24.53|24.37|24.54|24.38|24.54|24.38|24.52|24.36|12
1722827550000|2024-08-05 03:12:30|24.55|24.39|24.62|24.46|24.62|24.46|24.55|24.39|3
1722827560000|2024-08-05 03:12:40|24.61|24.45|24.62|24.46|24.62|24.46|24.6|24.44|6
1722827570000|2024-08-05 03:12:50|24.6|24.44|24.62|24.46|24.62|24.46|24.6|24.44|2
1722827590000|2024-08-05 03:13:10|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|2
1722827600000|2024-08-05 03:13:20|24.61|24.45|24.61|24.45|24.62|24.46|24.61|24.45|0
1722827610000|2024-08-05 03:13:30|24.6|24.44|24.6|24.44|24.62|24.46|24.6|24.44|4
1722827650000|2024-08-05 03:14:10|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|1
1722827670000|2024-08-05 03:14:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|4
1722827690000|2024-08-05 03:14:50|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|5
1722827700000|2024-08-05 03:15:00|24.6|24.44|24.61|24.45|24.61|24.45|24.6|24.44|0
1722827740000|2024-08-05 03:15:40|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1722827760000|2024-08-05 03:16:00|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1722827770000|2024-08-05 03:16:10|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|5
1722827790000|2024-08-05 03:16:30|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1722827820000|2024-08-05 03:17:00|24.58|24.42|24.6|24.44|24.6|24.44|24.58|24.42|2
1722827950000|2024-08-05 03:19:10|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|7
1722827960000|2024-08-05 03:19:20|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|2
1722827980000|2024-08-05 03:19:40|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|0
1722828030000|2024-08-05 03:20:30|24.6|24.44|24.64|24.48|24.64|24.48|24.6|24.44|14
1722828040000|2024-08-05 03:20:40|24.66|24.5|24.69|24.53|24.69|24.53|24.66|24.5|35
1722828090000|2024-08-05 03:21:30|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|10
1722828100000|2024-08-05 03:21:40|24.68|24.52|24.68|24.52|24.69|24.53|24.68|24.52|2
1722828110000|2024-08-05 03:21:50|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|1
1722828120000|2024-08-05 03:22:00|24.69|24.53|24.68|24.52|24.69|24.53|24.68|24.52|0
1722828130000|2024-08-05 03:22:10|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|0
1722828150000|2024-08-05 03:22:30|24.74|24.58|24.76|24.6|24.76|24.6|24.74|24.58|6
1722828160000|2024-08-05 03:22:40|24.82|24.66|24.83|24.67|24.87|24.71|24.82|24.66|16
1722828170000|2024-08-05 03:22:50|24.84|24.68|24.85|24.69|24.85|24.69|24.83|24.67|7
1722828180000|2024-08-05 03:23:00|24.86|24.7|24.95|24.79|24.96|24.8|24.86|24.7|15
1722828190000|2024-08-05 03:23:10|24.96|24.8|25.04|24.88|25.04|24.88|24.96|24.8|13
1722828200000|2024-08-05 03:23:20|25.02|24.86|24.99|24.83|25.02|24.86|24.99|24.83|4
1722828220000|2024-08-05 03:23:40|24.97|24.81|24.92|24.76|24.97|24.81|24.92|24.76|15
1722828230000|2024-08-05 03:23:50|24.86|24.7|24.84|24.68|24.86|24.7|24.84|24.68|7
1722828240000|2024-08-05 03:24:00|24.86|24.7|24.85|24.69|24.86|24.7|24.85|24.69|5
1722828250000|2024-08-05 03:24:10|24.84|24.68|24.8|24.64|24.84|24.68|24.8|24.64|1
1722828260000|2024-08-05 03:24:20|24.81|24.65|24.81|24.65|24.81|24.65|24.8|24.64|0
1722828270000|2024-08-05 03:24:30|24.8|24.64|24.84|24.68|24.84|24.68|24.74|24.58|14
1722828280000|2024-08-05 03:24:40|24.83|24.67|24.84|24.68|24.84|24.68|24.83|24.67|0
1722828300000|2024-08-05 03:25:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|1
1722828310000|2024-08-05 03:25:10|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|6
1722828320000|2024-08-05 03:25:20|24.9|24.74|24.89|24.73|24.9|24.74|24.89|24.73|3
1722828330000|2024-08-05 03:25:30|24.96|24.8|25.01|24.85|25.01|24.85|24.96|24.8|3
1722828350000|2024-08-05 03:25:50|||||||||1
1722828360000|2024-08-05 03:26:00|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|7
1722828390000|2024-08-05 03:26:30|24.89|24.73|24.99|24.83|25.03|24.87|24.85|24.69|49
1722828420000|2024-08-05 03:27:00|24.97|24.81|24.84|24.68|24.97|24.81|24.84|24.68|17
1722828440000|2024-08-05 03:27:20|24.83|24.67|24.76|24.6|24.83|24.67|24.76|24.6|0
1722828450000|2024-08-05 03:27:30|24.75|24.59|24.75|24.59|24.75|24.59|24.75|24.59|0
1722828490000|2024-08-05 03:28:10|24.95|24.79|24.99|24.83|25|24.84|24.95|24.79|41
1722828500000|2024-08-05 03:28:20|25|24.84|25|24.84|25|24.84|25|24.84|1
1722828530000|2024-08-05 03:28:50|24.99|24.83|25|24.84|25|24.84|24.99|24.83|1
1722828540000|2024-08-05 03:29:00|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|4
1722828550000|2024-08-05 03:29:10|24.97|24.81|24.91|24.75|24.97|24.81|24.91|24.75|1
1722828560000|2024-08-05 03:29:20|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|0
1722828580000|2024-08-05 03:29:40|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|6
1722828590000|2024-08-05 03:29:50|24.98|24.82|24.97|24.81|24.98|24.82|24.97|24.81|2
1722828600000|2024-08-05 03:30:00|24.95|24.79|24.94|24.78|24.95|24.79|24.94|24.78|0
1722828610000|2024-08-05 03:30:10|24.98|24.82|24.98|24.82|24.98|24.82|24.98|24.82|2
1722828620000|2024-08-05 03:30:20|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|1
1722828630000|2024-08-05 03:30:30|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|0
1722828660000|2024-08-05 03:31:00|||||||||1
1722828670000|2024-08-05 03:31:10|24.97|24.81|24.96|24.8|24.97|24.81|24.96|24.8|1
1722828680000|2024-08-05 03:31:20|25|24.84|25|24.84|25|24.84|25|24.84|30
1722828700000|2024-08-05 03:31:40|24.99|24.83|25.04|24.88|25.04|24.88|24.99|24.83|1
1722828710000|2024-08-05 03:31:50|25.07|24.91|25.04|24.88|25.07|24.91|25.04|24.88|3
1722828720000|2024-08-05 03:32:00|25.05|24.89|25.02|24.86|25.23|25.07|25.02|24.86|96
1722828730000|2024-08-05 03:32:10|25.01|24.85|25.1|24.94|25.1|24.94|25.01|24.85|8
1722828740000|2024-08-05 03:32:20|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|0
1722828750000|2024-08-05 03:32:30|25.17|25.01|25.18|25.02|25.18|25.02|25.17|25.01|7
1722828760000|2024-08-05 03:32:40|25.17|25.01|25.15|24.99|25.17|25.01|25.15|24.99|1
1722828770000|2024-08-05 03:32:50|25.14|24.98|25.12|24.96|25.14|24.98|25.11|24.95|2
1722828780000|2024-08-05 03:33:00|25.1|24.94|25.11|24.95|25.12|24.96|25.1|24.94|3
1722828790000|2024-08-05 03:33:10|25.1|24.94|25.07|24.91|25.1|24.94|25.07|24.91|0
1722828800000|2024-08-05 03:33:20|25.1|24.94|25.1|24.94|25.1|24.94|25.1|24.94|3
1722828810000|2024-08-05 03:33:30|25.09|24.93|25.1|24.94|25.1|24.94|25.09|24.93|0
1722828820000|2024-08-05 03:33:40|||||||||2
1722828830000|2024-08-05 03:33:50|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|0
1722828840000|2024-08-05 03:34:00|25.07|24.91|25.17|25.01|25.22|25.06|25.07|24.91|37
1722828850000|2024-08-05 03:34:10|25.19|25.03|25.18|25.02|25.19|25.03|25.18|25.02|2
1722828870000|2024-08-05 03:34:30|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|3
1722828880000|2024-08-05 03:34:40|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|0
1722828890000|2024-08-05 03:34:50|25.17|25.01|25.12|24.96|25.18|25.02|25.12|24.96|4
1722828900000|2024-08-05 03:35:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1722828910000|2024-08-05 03:35:10|25.15|24.99|25.18|25.02|25.19|25.03|25.15|24.99|3
1722828920000|2024-08-05 03:35:20|25.17|25.01|25.24|25.08|25.25|25.09|25.17|25.01|16
1722828930000|2024-08-05 03:35:30|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1722828940000|2024-08-05 03:35:40|||||||||2
1722828950000|2024-08-05 03:35:50|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1722828960000|2024-08-05 03:36:00|25.24|25.08|25.24|25.08|25.25|25.09|25.24|25.08|3
1722828970000|2024-08-05 03:36:10|25.25|25.09|25.27|25.11|25.27|25.11|25.24|25.08|4
1722828980000|2024-08-05 03:36:20|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|3
1722828990000|2024-08-05 03:36:30|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|0
1722829000000|2024-08-05 03:36:40|25.23|25.07|25.2|25.04|25.23|25.07|25.2|25.04|1
1722829010000|2024-08-05 03:36:50|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|4
1722829020000|2024-08-05 03:37:00|25.23|25.07|25.24|25.08|25.25|25.09|25.23|25.07|5
1722829030000|2024-08-05 03:37:10|25.23|25.07|25.19|25.03|25.23|25.07|25.19|25.03|0
1722829040000|2024-08-05 03:37:20|25.2|25.04|25.18|25.02|25.2|25.04|25.18|25.02|2
1722829050000|2024-08-05 03:37:30|25.2|25.04|25.24|25.08|25.24|25.08|25.19|25.03|8
1722829070000|2024-08-05 03:37:50|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1722829080000|2024-08-05 03:38:00|25.24|25.08|25.24|25.08|25.24|25.08|25.24|25.08|0
1722829090000|2024-08-05 03:38:10|25.23|25.07|25.23|25.07|25.23|25.07|25.23|25.07|0
1722829110000|2024-08-05 03:38:30|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1722829120000|2024-08-05 03:38:40|25.2|25.04|25.15|24.99|25.2|25.04|25.13|24.97|22
1722829130000|2024-08-05 03:38:50|25.17|25.01|25.14|24.98|25.17|25.01|25.13|24.97|14
1722829140000|2024-08-05 03:39:00|25.13|24.97|25.07|24.91|25.15|24.99|25.02|24.86|44
1722829150000|2024-08-05 03:39:10|25.04|24.88|25.13|24.97|25.13|24.97|25.04|24.88|26
1722829160000|2024-08-05 03:39:20|25.09|24.93|25.09|24.93|25.09|24.93|25.09|24.93|5
1722829170000|2024-08-05 03:39:30|||||||||17
1722829180000|2024-08-05 03:39:40|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|1
1722829190000|2024-08-05 03:39:50|25.07|24.91|25.12|24.96|25.15|24.99|25.07|24.91|26
1722829200000|2024-08-05 03:40:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|5
1722829230000|2024-08-05 03:40:30|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|7
1722829260000|2024-08-05 03:41:00|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1722829270000|2024-08-05 03:41:10|25.12|24.96|25.13|24.97|25.13|24.97|25.12|24.96|0
1722829280000|2024-08-05 03:41:20|25.12|24.96|25.13|24.97|25.13|24.97|25.11|24.95|1
1722829310000|2024-08-05 03:41:50|25.12|24.96|25.11|24.95|25.12|24.96|25.11|24.95|1
1722829320000|2024-08-05 03:42:00|25.12|24.96|25.12|24.96|25.12|24.96|25.12|24.96|1
1722829330000|2024-08-05 03:42:10|25.13|24.97|25.13|24.97|25.13|24.97|25.13|24.97|0
1722829340000|2024-08-05 03:42:20|25.12|24.96|25.11|24.95|25.13|24.97|25.11|24.95|2
1722829350000|2024-08-05 03:42:30|25.08|24.92|25.08|24.92|25.08|24.92|25.08|24.92|1
1722829360000|2024-08-05 03:42:40|25.07|24.91|25.02|24.86|25.07|24.91|25.02|24.86|5
1722829370000|2024-08-05 03:42:50|25.12|24.96|25.17|25.01|25.23|25.07|25.12|24.96|55
1722829380000|2024-08-05 03:43:00|25.15|24.99|25.15|24.99|25.17|25.01|25.15|24.99|0
1722829390000|2024-08-05 03:43:10|25.17|25.01|25.18|25.02|25.19|25.03|25.15|24.99|7
1722829400000|2024-08-05 03:43:20|25.19|25.03|25.19|25.03|25.19|25.03|25.17|25.01|3
1722829410000|2024-08-05 03:43:30|25.18|25.02|25.19|25.03|25.19|25.03|25.17|25.01|2
1722829420000|2024-08-05 03:43:40|25.22|25.06|25.22|25.06|25.22|25.06|25.22|25.06|0
1722829430000|2024-08-05 03:43:50|25.21|25.05|25.16|25|25.21|25.05|25.16|25|3
1722829440000|2024-08-05 03:44:00|25.15|24.99|25.15|24.99|25.15|24.99|25.15|24.99|1
1722829450000|2024-08-05 03:44:10|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|0
1722829470000|2024-08-05 03:44:30|25.13|24.97|25.13|24.97|25.14|24.98|25.11|24.95|2
1722829480000|2024-08-05 03:44:40|||||||||1
1722829490000|2024-08-05 03:44:50|25.14|24.98|25.14|24.98|25.14|24.98|25.14|24.98|2
1722829500000|2024-08-05 03:45:00|25.13|24.97|25.14|24.98|25.14|24.98|25.13|24.97|1
1722829510000|2024-08-05 03:45:10|25.16|25|25.16|25|25.16|25|25.16|25|5
1722829520000|2024-08-05 03:45:20|25.18|25.02|25.21|25.05|25.21|25.05|25.18|25.02|0
1722829540000|2024-08-05 03:45:40|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|0
1722829550000|2024-08-05 03:45:50|25.25|25.09|25.25|25.09|25.25|25.09|25.25|25.09|2
1722829560000|2024-08-05 03:46:00|25.24|25.08|25.24|25.08|25.24|25.08|25.23|25.07|1
1722829570000|2024-08-05 03:46:10|25.23|25.07|25.24|25.08|25.24|25.08|25.23|25.07|4
1722829580000|2024-08-05 03:46:20|25.2|25.04|25.2|25.04|25.2|25.04|25.2|25.04|3
1722829590000|2024-08-05 03:46:30|25.21|25.05|25.21|25.05|25.21|25.05|25.21|25.05|0
1722829600000|2024-08-05 03:46:40|25.2|25.04|25.21|25.05|25.21|25.05|25.2|25.04|2
1722829620000|2024-08-05 03:47:00|25.24|25.08|25.25|25.09|25.25|25.09|25.24|25.08|3
1722829630000|2024-08-05 03:47:10|25.23|25.07|25.28|25.12|25.29|25.13|25.23|25.07|7
1722829640000|2024-08-05 03:47:20|25.26|25.1|25.29|25.13|25.29|25.13|25.26|25.1|4
1722829650000|2024-08-05 03:47:30|25.31|25.15|25.28|25.12|25.31|25.15|25.28|25.12|8
1722829660000|2024-08-05 03:47:40|25.26|25.1|25.29|25.13|25.29|25.13|25.26|25.1|2
1722829670000|2024-08-05 03:47:50|25.28|25.12|25.33|25.17|25.33|25.17|25.28|25.12|5
1722829730000|2024-08-05 03:48:50|25.44|25.28|25.43|25.27|25.44|25.28|25.41|25.25|41
1722829740000|2024-08-05 03:49:00|25.41|25.25|25.43|25.27|25.44|25.28|25.4|25.24|2
1722829750000|2024-08-05 03:49:10|25.41|25.25|25.41|25.25|25.41|25.25|25.41|25.25|0
1722829760000|2024-08-05 03:49:20|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|1
1722829790000|2024-08-05 03:49:50|25.43|25.27|25.43|25.27|25.43|25.27|25.43|25.27|0
1722829800000|2024-08-05 03:50:00|25.44|25.28|25.44|25.28|25.44|25.28|25.44|25.28|0
1722829810000|2024-08-05 03:50:10|25.49|25.33|25.48|25.32|25.49|25.33|25.48|25.32|0
1722829830000|2024-08-05 03:50:30|25.61|25.45|25.6|25.44|25.61|25.45|25.56|25.4|19
1722829840000|2024-08-05 03:50:40|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|2
1722829850000|2024-08-05 03:50:50|25.58|25.42|25.59|25.43|25.59|25.43|25.58|25.42|0
1722829860000|2024-08-05 03:51:00|25.58|25.42|25.58|25.42|25.58|25.42|25.58|25.42|1
1722829870000|2024-08-05 03:51:10|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|0
1722829880000|2024-08-05 03:51:20|25.61|25.45|25.61|25.45|25.61|25.45|25.61|25.45|0
1722829890000|2024-08-05 03:51:30|25.59|25.43|25.51|25.35|25.59|25.43|25.51|25.35|15
1722829900000|2024-08-05 03:51:40|25.49|25.33|25.49|25.33|25.49|25.33|25.49|25.33|0
1722829910000|2024-08-05 03:51:50|25.5|25.34|25.52|25.36|25.52|25.36|25.5|25.34|2
1722829920000|2024-08-05 03:52:00|25.51|25.35|25.55|25.39|25.55|25.39|25.51|25.35|1
1722829930000|2024-08-05 03:52:10|25.54|25.38|25.53|25.37|25.54|25.38|25.53|25.37|0
1722829950000|2024-08-05 03:52:30|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1722829960000|2024-08-05 03:52:40|||||||||1
1722829970000|2024-08-05 03:52:50|25.53|25.37|25.57|25.41|25.57|25.41|25.53|25.37|3
1722829990000|2024-08-05 03:53:10|25.54|25.38|25.55|25.39|25.55|25.39|25.54|25.38|1
1722830000000|2024-08-05 03:53:20|25.54|25.38|25.53|25.37|25.54|25.38|25.51|25.35|0
1722830050000|2024-08-05 03:54:10|25.49|25.33|25.46|25.3|25.49|25.33|25.46|25.3|4
1722830060000|2024-08-05 03:54:20|25.45|25.29|25.46|25.3|25.46|25.3|25.44|25.28|4
1722830070000|2024-08-05 03:54:30|25.45|25.29|25.45|25.29|25.45|25.29|25.45|25.29|0
1722830110000|2024-08-05 03:55:10|25.46|25.3|25.45|25.29|25.46|25.3|25.45|25.29|1
1722830140000|2024-08-05 03:55:40|25.46|25.3|25.46|25.3|25.46|25.3|25.46|25.3|0
1722830170000|2024-08-05 03:56:10|25.51|25.35|25.53|25.37|25.53|25.37|25.51|25.35|17
1722830190000|2024-08-05 03:56:30|25.54|25.38|25.56|25.4|25.56|25.4|25.54|25.38|0
1722830210000|2024-08-05 03:56:50|25.55|25.39|25.53|25.37|25.55|25.39|25.53|25.37|6
1722830220000|2024-08-05 03:57:00|||||||||1
1722830240000|2024-08-05 03:57:20|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1722830250000|2024-08-05 03:57:30|25.49|25.33|25.5|25.34|25.5|25.34|25.49|25.33|5
1722830260000|2024-08-05 03:57:40|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|0
1722830270000|2024-08-05 03:57:50|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|1
1722830280000|2024-08-05 03:58:00|25.49|25.33|25.51|25.35|25.51|25.35|25.48|25.32|2
1722830350000|2024-08-05 03:59:10|25.5|25.34|25.5|25.34|25.5|25.34|25.5|25.34|4
1722830360000|2024-08-05 03:59:20|25.51|25.35|25.51|25.35|25.51|25.35|25.51|25.35|2
1722830370000|2024-08-05 03:59:30|25.54|25.38|25.54|25.38|25.54|25.38|25.54|25.38|0
1722830380000|2024-08-05 03:59:40|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|2
1722830390000|2024-08-05 03:59:50|25.55|25.39|25.56|25.4|25.56|25.4|25.54|25.38|7
1722830420000|2024-08-05 04:00:20|25.55|25.39|25.54|25.38|25.55|25.39|25.54|25.38|13
1722830430000|2024-08-05 04:00:30|25.55|25.39|25.55|25.39|25.55|25.39|25.55|25.39|0
1722830440000|2024-08-05 04:00:40|25.56|25.4|25.56|25.4|25.56|25.4|25.56|25.4|0
1722830450000|2024-08-05 04:00:50|25.66|25.5|25.63|25.47|25.66|25.5|25.63|25.47|25
1722830460000|2024-08-05 04:01:00|25.66|25.5|25.63|25.47|25.66|25.5|25.63|25.47|3
1722830470000|2024-08-05 04:01:10|25.65|25.49|25.64|25.48|25.65|25.49|25.64|25.48|7
1722830480000|2024-08-05 04:01:20|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|2
1722830490000|2024-08-05 04:01:30|25.69|25.53|25.68|25.52|25.69|25.53|25.66|25.5|11
1722830510000|2024-08-05 04:01:50|25.66|25.5|25.66|25.5|25.66|25.5|25.66|25.5|2
1722830520000|2024-08-05 04:02:00|25.64|25.48|25.64|25.48|25.64|25.48|25.63|25.47|1
1722830530000|2024-08-05 04:02:10|25.63|25.47|25.64|25.48|25.64|25.48|25.63|25.47|0
1722830540000|2024-08-05 04:02:20|25.65|25.49|25.64|25.48|25.65|25.49|25.64|25.48|3
1722830550000|2024-08-05 04:02:30|25.65|25.49|25.64|25.48|25.65|25.49|25.64|25.48|0
1722830560000|2024-08-05 04:02:40|25.65|25.49|25.65|25.49|25.65|25.49|25.65|25.49|0
1722830570000|2024-08-05 04:02:50|25.66|25.5|25.73|25.57|25.73|25.57|25.66|25.5|10
1722830580000|2024-08-05 04:03:00|25.74|25.58|25.73|25.57|25.74|25.58|25.73|25.57|3
1722830590000|2024-08-05 04:03:10|25.74|25.58|25.74|25.58|25.74|25.58|25.74|25.58|1
1722830600000|2024-08-05 04:03:20|25.77|25.61|25.74|25.58|25.79|25.63|25.74|25.58|9
1722830610000|2024-08-05 04:03:30|25.76|25.6|25.76|25.6|25.76|25.6|25.76|25.6|5
1722830620000|2024-08-05 04:03:40|25.77|25.61|25.77|25.61|25.77|25.61|25.77|25.61|0
1722830640000|2024-08-05 04:04:00|25.79|25.63|25.81|25.65|25.81|25.65|25.79|25.63|8
1722830650000|2024-08-05 04:04:10|||||||||3
1722830660000|2024-08-05 04:04:20|25.7|25.54|25.69|25.53|25.72|25.56|25.69|25.53|8
1722830670000|2024-08-05 04:04:30|25.67|25.51|25.67|25.51|25.67|25.51|25.67|25.51|0
1722830680000|2024-08-05 04:04:40|25.69|25.53|25.69|25.53|25.69|25.53|25.69|25.53|0
1722830700000|2024-08-05 04:05:00|25.71|25.55|25.77|25.61|25.77|25.61|25.71|25.55|5
1722830710000|2024-08-05 04:05:10|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|10
1722830730000|2024-08-05 04:05:30|||||||||2
1722830740000|2024-08-05 04:05:40|25.84|25.68|25.74|25.58|25.84|25.68|25.74|25.58|7
1722830750000|2024-08-05 04:05:50|25.78|25.62|25.75|25.59|25.78|25.62|25.75|25.59|2
1722830760000|2024-08-05 04:06:00|||||||||1
1722830780000|2024-08-05 04:06:20|25.81|25.65|25.81|25.65|25.81|25.65|25.81|25.65|2
1722830790000|2024-08-05 04:06:30|25.85|25.69|25.86|25.7|25.86|25.7|25.85|25.69|14
1722830800000|2024-08-05 04:06:40|26.15|25.99|26.62|26.46|26.7|26.54|26.15|25.99|51
1722830810000|2024-08-05 04:06:50|26.65|26.49|26.68|26.52|26.79|26.63|26.61|26.45|19
1722830820000|2024-08-05 04:07:00|26.69|26.53|26.66|26.5|26.83|26.67|26.65|26.49|31
1722830830000|2024-08-05 04:07:10|26.65|26.49|26.78|26.62|26.8|26.64|26.65|26.49|22
1722830840000|2024-08-05 04:07:20|26.74|26.58|26.78|26.62|26.78|26.62|26.74|26.58|15
1722830850000|2024-08-05 04:07:30|26.71|26.55|26.7|26.54|26.73|26.57|26.65|26.49|45
1722830860000|2024-08-05 04:07:40|26.74|26.58|26.69|26.53|26.74|26.58|26.69|26.53|9
1722830880000|2024-08-05 04:08:00|26.68|26.52|26.74|26.58|26.74|26.58|26.68|26.52|5
1722830890000|2024-08-05 04:08:10|26.75|26.59|26.84|26.68|26.84|26.68|26.75|26.59|19
1722830900000|2024-08-05 04:08:20|26.86|26.7|27.55|27.39|27.7|27.54|26.86|26.7|177
1722830910000|2024-08-05 04:08:30|27.56|27.4|27.33|27.17|27.72|27.56|27.33|27.17|49
1722830920000|2024-08-05 04:08:40|27.38|27.13|27.35|27.19|27.38|27.22|27.27|27.11|2
1722830930000|2024-08-05 04:08:50|27.36|27.2|27.56|27.4|27.58|27.42|27.36|27.2|20
1722830940000|2024-08-05 04:09:00|27.58|27.42|27.43|27.18|27.58|27.42|27.43|27.18|9
1722830950000|2024-08-05 04:09:10|27.38|27.22|27.41|27.25|27.41|27.25|27.32|27.12|22
1722830960000|2024-08-05 04:09:20|27.39|27.23|27.39|27.23|27.43|27.27|27.39|27.23|11
1722830970000|2024-08-05 04:09:30|27.4|27.24|27.4|27.24|27.63|27.45|27.38|27.22|18
1722830980000|2024-08-05 04:09:40|27.41|27.25|27.38|27.22|27.55|27.36|27.38|27.22|11
1722830990000|2024-08-05 04:09:50|27.36|27.2|27.37|27.12|27.4|27.2|27.22|27.06|8
1722831000000|2024-08-05 04:10:00|27.31|27.15|27.36|27.2|27.38|27.22|27.31|27.15|3
1722831010000|2024-08-05 04:10:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1722831020000|2024-08-05 04:10:20|27.33|27.17|27.37|27.12|27.38|27.17|27.33|27.1|4
1722831030000|2024-08-05 04:10:30|27.38|27.13|27.34|27.18|27.4|27.2|27.33|27.11|5
1722831040000|2024-08-05 04:10:40|27.36|27.2|27.41|27.25|27.42|27.26|27.36|27.16|15
1722831050000|2024-08-05 04:10:50|27.38|27.22|27.29|27.13|27.44|27.22|27.27|27.07|11
1722831060000|2024-08-05 04:11:00|27.28|27.12|27.6|27.35|27.6|27.35|27.27|27.11|7
1722831070000|2024-08-05 04:11:10|27.61|27.36|27.35|27.19|27.63|27.44|27.35|27.19|23
1722831080000|2024-08-05 04:11:20|27.29|27.13|27.33|27.17|27.33|27.17|27.29|27.13|3
1722831090000|2024-08-05 04:11:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|1
1722831100000|2024-08-05 04:11:40|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1722831110000|2024-08-05 04:11:50|27.52|27.36|27.63|27.47|27.65|27.47|27.5|27.34|17
1722831120000|2024-08-05 04:12:00|27.58|27.42|27.7|27.54|27.7|27.54|27.52|27.36|29
1722831130000|2024-08-05 04:12:10|27.71|27.55|27.81|27.65|27.81|27.65|27.65|27.49|13
1722831140000|2024-08-05 04:12:20|27.8|27.64|27.72|27.56|27.8|27.64|27.72|27.56|1
1722831150000|2024-08-05 04:12:30|27.78|27.62|27.76|27.6|27.78|27.62|27.72|27.56|21
1722831160000|2024-08-05 04:12:40|27.82|27.66|27.76|27.6|27.85|27.67|27.75|27.57|23
1722831170000|2024-08-05 04:12:50|27.75|27.59|27.72|27.56|27.78|27.62|27.72|27.56|19
1722831180000|2024-08-05 04:13:00|27.78|27.62|27.72|27.56|27.78|27.62|27.72|27.56|6
1722831190000|2024-08-05 04:13:10|27.7|27.54|27.66|27.5|27.71|27.55|27.66|27.5|6
1722831200000|2024-08-05 04:13:20|27.61|27.45|27.56|27.4|27.61|27.45|27.56|27.4|3
1722831210000|2024-08-05 04:13:30|27.55|27.39|27.52|27.36|27.56|27.4|27.51|27.35|8
1722831220000|2024-08-05 04:13:40|27.54|27.38|27.62|27.46|27.63|27.47|27.54|27.38|4
1722831230000|2024-08-05 04:13:50|27.61|27.45|27.59|27.43|27.63|27.47|27.59|27.43|3
1722831240000|2024-08-05 04:14:00|27.61|27.45|27.65|27.49|27.65|27.49|27.61|27.45|5
1722831250000|2024-08-05 04:14:10|27.66|27.5|27.58|27.42|27.66|27.5|27.58|27.42|7
1722831260000|2024-08-05 04:14:20|27.55|27.39|27.46|27.3|27.55|27.39|27.46|27.3|24
1722831270000|2024-08-05 04:14:30|||||||||1
1722831280000|2024-08-05 04:14:40|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|6
1722831290000|2024-08-05 04:14:50|27.42|27.26|27.45|27.29|27.5|27.34|27.41|27.25|32
1722831300000|2024-08-05 04:15:00|27.43|27.27|27.38|27.22|27.43|27.27|27.34|27.18|28
1722831310000|2024-08-05 04:15:10|27.44|27.28|27.34|27.18|27.44|27.28|27.34|27.18|7
1722831320000|2024-08-05 04:15:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1722831330000|2024-08-05 04:15:30|27.38|27.22|27.56|27.4|27.56|27.4|27.38|27.22|12
1722831340000|2024-08-05 04:15:40|27.57|27.41|27.68|27.52|27.74|27.52|27.57|27.41|18
1722831350000|2024-08-05 04:15:50|27.72|27.56|27.68|27.52|27.73|27.57|27.66|27.5|3
1722831360000|2024-08-05 04:16:00|27.7|27.54|27.68|27.52|27.7|27.54|27.62|27.46|2
1722831370000|2024-08-05 04:16:10|||||||||1
1722831380000|2024-08-05 04:16:20|27.69|27.43|27.66|27.5|27.69|27.5|27.63|27.42|19
1722831390000|2024-08-05 04:16:30|27.63|27.47|27.75|27.5|27.75|27.51|27.63|27.47|3
1722831400000|2024-08-05 04:16:40|27.72|27.47|27.72|27.47|27.72|27.47|27.72|27.47|2
1722831410000|2024-08-05 04:16:50|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|2
1722831420000|2024-08-05 04:17:00|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|1
1722831430000|2024-08-05 04:17:10|27.77|27.61|27.87|27.71|27.87|27.71|27.77|27.61|13
1722831440000|2024-08-05 04:17:20|27.85|27.69|27.96|27.8|27.96|27.8|27.85|27.69|53
1722831450000|2024-08-05 04:17:30|27.99|27.83|28.29|28.13|28.29|28.13|27.99|27.83|26
1722831460000|2024-08-05 04:17:40|28.31|28.15|28.38|28.13|28.46|28.24|28.29|28.09|24
1722831470000|2024-08-05 04:17:50|28.4|28.15|28.49|28.33|28.51|28.35|28.4|28.15|22
1722831480000|2024-08-05 04:18:00|28.44|28.28|28.56|28.31|28.56|28.35|28.44|28.28|6
1722831490000|2024-08-05 04:18:10|28.51|28.35|28.69|28.44|28.69|28.46|28.48|28.29|38
1722831500000|2024-08-05 04:18:20|28.67|28.51|29.13|28.88|29.13|28.94|28.67|28.46|52
1722831510000|2024-08-05 04:18:30|29.1|28.94|29.21|28.96|29.26|29.06|29.1|28.9|74
1722831520000|2024-08-05 04:18:40|29.15|28.99|29.23|28.98|29.25|29.02|29.15|28.96|27
1722831530000|2024-08-05 04:18:50|29.24|28.99|29.22|28.97|29.36|29.16|29.19|28.94|40
1722831540000|2024-08-05 04:19:00|29.17|29.01|29.24|28.99|29.27|29.08|29.17|28.93|14
1722831550000|2024-08-05 04:19:10|29.21|29.05|29.34|29.09|29.34|29.09|29.21|28.99|17
1722831560000|2024-08-05 04:19:20|29.36|29.11|29.41|29.16|29.41|29.22|29.3|29.11|29
1722831570000|2024-08-05 04:19:30|29.43|29.18|29.39|29.14|29.43|29.21|29.34|29.14|16
1722831580000|2024-08-05 04:19:40|29.37|29.21|29.34|29.18|29.44|29.21|29.34|29.18|8
1722831590000|2024-08-05 04:19:50|29.35|29.19|29.27|29.11|29.44|29.27|29.27|29.11|9
1722831600000|2024-08-05 04:20:00|29.26|29.1|29.36|29.2|29.36|29.2|29.24|29.08|34
1722831610000|2024-08-05 04:20:10|29.35|29.19|29.32|29.16|29.39|29.23|29.32|29.16|16
1722831620000|2024-08-05 04:20:20|29.33|29.17|29.35|29.1|29.35|29.17|29.33|29.1|6
1722831630000|2024-08-05 04:20:30|29.34|29.09|29.34|29.09|29.34|29.12|29.28|29.09|10
1722831650000|2024-08-05 04:20:50|29.32|29.16|29.09|28.93|29.32|29.16|29.09|28.89|68
1722831660000|2024-08-05 04:21:00|29.17|28.92|29.07|28.82|29.23|29.07|29.07|28.82|55
1722831670000|2024-08-05 04:21:10|29.09|28.84|29.09|28.84|29.09|28.84|29.09|28.84|0
1722831680000|2024-08-05 04:21:20|29.08|28.83|29.16|28.91|29.19|28.91|28.93|28.68|59
1722831690000|2024-08-05 04:21:30|29.14|28.89|29.12|28.87|29.16|28.93|29.09|28.87|0
1722831700000|2024-08-05 04:21:40|29.18|28.93|29.17|28.92|29.19|28.94|29.17|28.92|1
1722831710000|2024-08-05 04:21:50|29.19|28.94|29.21|29.05|29.21|29.05|29.15|28.94|4
1722831720000|2024-08-05 04:22:00|29.13|28.88|29.07|28.82|29.13|28.88|29.07|28.82|3
1722831730000|2024-08-05 04:22:10|29.06|28.81|29.03|28.78|29.06|28.81|29.03|28.78|1
1722831740000|2024-08-05 04:22:20|29.01|28.76|28.99|28.74|29.01|28.76|28.99|28.74|0
1722831750000|2024-08-05 04:22:30|29.02|28.77|28.93|28.77|29.02|28.77|28.93|28.69|4
1722831760000|2024-08-05 04:22:40|28.94|28.64|28.88|28.63|28.96|28.67|28.81|28.61|13
1722831770000|2024-08-05 04:22:50|28.85|28.69|28.85|28.6|28.88|28.69|28.7|28.54|16
1722831780000|2024-08-05 04:23:00|28.84|28.59|28.87|28.62|28.87|28.67|28.78|28.59|12
1722831790000|2024-08-05 04:23:10|28.85|28.6|28.93|28.68|28.93|28.68|28.84|28.6|2
1722831800000|2024-08-05 04:23:20|28.97|28.72|28.99|28.83|29.02|28.83|28.94|28.69|8
1722831810000|2024-08-05 04:23:30|28.98|28.82|28.9|28.65|29.05|28.82|28.88|28.59|40
1722831820000|2024-08-05 04:23:40|28.81|28.64|28.87|28.62|28.89|28.64|28.81|28.62|2
1722831830000|2024-08-05 04:23:50|28.84|28.59|28.7|28.45|28.84|28.62|28.7|28.45|24
1722831840000|2024-08-05 04:24:00|28.62|28.32|28.62|28.46|28.62|28.46|28.56|28.32|7
1722831850000|2024-08-05 04:24:10|28.61|28.45|28.59|28.43|28.65|28.49|28.55|28.39|30
1722831860000|2024-08-05 04:24:20|28.58|28.42|28.51|28.35|28.58|28.42|28.51|28.35|5
1722831870000|2024-08-05 04:24:30|28.5|28.34|28.54|28.29|28.54|28.35|28.47|28.27|7
1722831880000|2024-08-05 04:24:40|28.48|28.32|28.34|28.18|28.48|28.32|28.34|28.18|4
1722831890000|2024-08-05 04:24:50|28.32|28.16|28.34|28.09|28.36|28.16|28.3|28.09|2
1722831900000|2024-08-05 04:25:00|28.14|27.98|28.14|27.98|28.14|27.98|28.14|27.98|4
1722831910000|2024-08-05 04:25:10|28.17|28.01|28.22|27.97|28.22|28.01|28.16|27.94|22
1722831920000|2024-08-05 04:25:20|28.19|27.94|28.17|28.01|28.19|28.01|28.17|27.94|0
1722831930000|2024-08-05 04:25:30|28.22|27.97|28.32|28.02|28.35|28.1|28.22|27.97|5
1722831940000|2024-08-05 04:25:40|28.35|28.07|28.39|28.14|28.39|28.14|28.35|28.07|0
1722831960000|2024-08-05 04:26:00|28.4|28.15|28.4|28.24|28.45|28.24|28.4|28.15|1
1722831970000|2024-08-05 04:26:10|28.43|28.27|28.38|28.13|28.43|28.27|28.38|28.13|1
1722831980000|2024-08-05 04:26:20|28.39|28.14|28.35|28.1|28.39|28.14|28.35|28.1|4
1722831990000|2024-08-05 04:26:30|28.33|28.08|28.33|28.08|28.33|28.08|28.33|28.08|0
1722832000000|2024-08-05 04:26:40|28.32|28.07|28.16|28|28.32|28.11|28.16|28|7
1722832010000|2024-08-05 04:26:50|28.14|27.98|28.14|27.98|28.18|27.98|28.11|27.93|3
1722832020000|2024-08-05 04:27:00|28.13|27.97|28.18|27.93|28.18|27.97|28.12|27.93|14
1722832030000|2024-08-05 04:27:10|28.11|27.95|28.1|27.94|28.11|27.95|28.1|27.94|1
1722832040000|2024-08-05 04:27:20|28.09|27.93|28.04|27.79|28.09|27.93|27.98|27.79|10
1722832050000|2024-08-05 04:27:30|28.01|27.85|27.98|27.82|28.04|27.85|27.98|27.79|2
1722832060000|2024-08-05 04:27:40|27.97|27.81|27.94|27.78|27.97|27.81|27.93|27.77|5
1722832070000|2024-08-05 04:27:50|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|1
1722832090000|2024-08-05 04:28:10|27.92|27.76|27.87|27.71|27.92|27.76|27.87|27.71|2
1722832100000|2024-08-05 04:28:20|27.85|27.69|27.77|27.61|27.85|27.69|27.77|27.61|11
1722832110000|2024-08-05 04:28:30|27.73|27.57|27.69|27.44|27.73|27.57|27.69|27.44|4
1722832120000|2024-08-05 04:28:40|27.67|27.42|27.51|27.26|27.67|27.42|27.47|27.26|5
1722832130000|2024-08-05 04:28:50|27.44|27.28|27.35|27.19|27.51|27.33|27.35|27.19|17
1722832140000|2024-08-05 04:29:00|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|2
1722832150000|2024-08-05 04:29:10|27.31|27.15|27.52|27.27|27.53|27.28|27.31|27.15|22
1722832160000|2024-08-05 04:29:20|27.5|27.34|27.46|27.21|27.5|27.34|27.46|27.21|1
1722832170000|2024-08-05 04:29:30|27.44|27.19|27.41|27.16|27.44|27.19|27.34|27.16|7
1722832180000|2024-08-05 04:29:40|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|3
1722832190000|2024-08-05 04:29:50|27.37|27.21|27.47|27.22|27.47|27.22|27.37|27.21|1
1722832200000|2024-08-05 04:30:00|27.41|27.25|27.4|27.15|27.46|27.25|27.35|27.13|5
1722832210000|2024-08-05 04:30:10|27.39|27.23|27.3|27.14|27.41|27.23|27.3|27.14|6
1722832220000|2024-08-05 04:30:20|27.32|27.07|27.28|27.03|27.32|27.07|27.28|27.03|2
1722832230000|2024-08-05 04:30:30|27.25|27|27.27|27.02|27.28|27.06|27.21|26.98|42
1722832240000|2024-08-05 04:30:40|27.28|27.03|27.21|27.05|27.28|27.05|27.21|26.98|8
1722832250000|2024-08-05 04:30:50|27.27|27.02|27.35|27.19|27.38|27.19|27.27|27.02|5
1722832260000|2024-08-05 04:31:00|27.32|27.16|27.45|27.2|27.54|27.38|27.32|27.12|35
1722832270000|2024-08-05 04:31:10|27.42|27.26|27.51|27.26|27.51|27.26|27.4|27.21|6
1722832280000|2024-08-05 04:31:20|27.52|27.27|27.53|27.28|27.53|27.28|27.52|27.27|4
1722832290000|2024-08-05 04:31:30|27.54|27.29|27.89|27.64|27.89|27.66|27.51|27.29|15
1722832300000|2024-08-05 04:31:40|27.82|27.66|27.82|27.66|27.86|27.66|27.8|27.61|4
1722832310000|2024-08-05 04:31:50|27.84|27.68|27.77|27.52|27.84|27.68|27.77|27.52|5
1722832320000|2024-08-05 04:32:00|27.7|27.54|27.75|27.5|27.75|27.54|27.68|27.49|11
1722832330000|2024-08-05 04:32:10|27.74|27.49|27.72|27.47|27.74|27.49|27.72|27.47|0
1722832350000|2024-08-05 04:32:30|27.71|27.46|27.69|27.44|27.71|27.46|27.69|27.44|0
1722832360000|2024-08-05 04:32:40|27.7|27.45|27.78|27.48|27.78|27.48|27.66|27.41|2
1722832370000|2024-08-05 04:32:50|27.79|27.49|27.81|27.51|27.81|27.53|27.78|27.49|3
1722832380000|2024-08-05 04:33:00|27.8|27.5|27.8|27.5|27.8|27.5|27.8|27.5|0
1722832390000|2024-08-05 04:33:10|27.81|27.51|27.88|27.58|27.88|27.58|27.81|27.51|2
1722832400000|2024-08-05 04:33:20|27.9|27.74|28.02|27.77|28.02|27.84|27.9|27.71|1
1722832410000|2024-08-05 04:33:30|28.01|27.76|27.99|27.74|28.01|27.76|27.99|27.74|0
1722832420000|2024-08-05 04:33:40|28.02|27.77|27.97|27.81|28.02|27.81|27.97|27.74|1
1722832430000|2024-08-05 04:33:50|27.96|27.8|28.1|27.94|28.17|27.94|27.96|27.79|22
1722832440000|2024-08-05 04:34:00|28.14|27.98|28.13|27.97|28.14|27.98|28.13|27.97|1
1722832450000|2024-08-05 04:34:10|28.14|27.98|28.16|28|28.16|28|28.14|27.98|7
1722832460000|2024-08-05 04:34:20|28.17|27.92|28.19|27.94|28.19|27.94|28.17|27.92|3
1722832470000|2024-08-05 04:34:30|28.18|27.93|28.22|27.97|28.23|27.97|28.18|27.93|2
1722832480000|2024-08-05 04:34:40|28.24|27.99|28.24|27.99|28.24|28.05|28.21|27.98|12
1722832490000|2024-08-05 04:34:50|||||||||1
1722832500000|2024-08-05 04:35:00|28.29|28.04|28.17|28.01|28.29|28.07|28.17|28.01|2
1722832510000|2024-08-05 04:35:10|28.2|28.04|28.29|28.04|28.29|28.07|28.2|28.04|1
1722832530000|2024-08-05 04:35:30|28.3|28.05|28.05|27.89|28.3|28.05|28.05|27.86|15
1722832540000|2024-08-05 04:35:40|28.04|27.88|28.11|27.86|28.14|27.89|28.04|27.86|5
1722832550000|2024-08-05 04:35:50|28.05|27.89|28.1|27.85|28.14|27.92|28.05|27.85|5
1722832560000|2024-08-05 04:36:00|28.09|27.84|28|27.75|28.09|27.87|28|27.75|6
1722832570000|2024-08-05 04:36:10|27.97|27.72|28.01|27.76|28.01|27.76|27.97|27.72|2
1722832590000|2024-08-05 04:36:30|27.95|27.79|27.95|27.79|27.96|27.8|27.94|27.78|7
1722832600000|2024-08-05 04:36:40|27.96|27.8|28.22|27.97|28.22|27.97|27.96|27.8|35
1722832610000|2024-08-05 04:36:50|28.2|27.95|28.35|28.1|28.35|28.11|28.16|27.93|11
1722832620000|2024-08-05 04:37:00|28.31|28.06|28.19|27.89|28.38|28.15|28.19|27.89|15
1722832630000|2024-08-05 04:37:10|28.2|27.9|28.17|27.92|28.22|27.93|28.17|27.9|9
1722832640000|2024-08-05 04:37:20|28.15|27.9|28.15|27.9|28.18|27.95|28.11|27.9|3
1722832650000|2024-08-05 04:37:30|28.18|27.93|28.22|27.97|28.22|28|28.14|27.91|6
1722832660000|2024-08-05 04:37:40|28.24|27.99|28.29|28.04|28.29|28.05|28.21|27.99|5
1722832680000|2024-08-05 04:38:00|28.28|28.03|28.24|27.99|28.28|28.07|28.23|27.99|3
1722832690000|2024-08-05 04:38:10|28.23|27.98|28.11|27.86|28.23|28.01|28.11|27.86|9
1722832700000|2024-08-05 04:38:20|28.05|27.89|28.14|27.89|28.14|27.91|28.05|27.87|2
1722832710000|2024-08-05 04:38:30|28.1|27.94|28.23|27.98|28.23|27.98|28.1|27.93|2
1722832720000|2024-08-05 04:38:40|28.21|27.96|28.24|27.99|28.24|28.02|28.18|27.93|1
1722832730000|2024-08-05 04:38:50|28.23|27.98|28.29|28.13|28.33|28.17|28.23|27.98|3
1722832740000|2024-08-05 04:39:00|28.27|28.02|28.27|28.02|28.27|28.02|28.27|28.02|2
1722832750000|2024-08-05 04:39:10|28.21|28.05|28.23|28.07|28.23|28.07|28.21|28.05|2
1722832760000|2024-08-05 04:39:20|28.24|28.08|28.25|28|28.25|28.08|28.24|28|6
1722832780000|2024-08-05 04:39:40|28.24|27.99|28.15|27.99|28.24|28.02|28.15|27.99|1
1722832790000|2024-08-05 04:39:50|28.17|28.01|28.17|28.01|28.17|28.01|28.17|28.01|0
1722832800000|2024-08-05 04:40:00|28.21|28.05|28.25|28.09|28.25|28.09|28.21|28.05|1
1722832820000|2024-08-05 04:40:20|28.26|28.1|28.2|28.04|28.3|28.14|28.2|28.04|7
1722832830000|2024-08-05 04:40:30|28.17|28.01|28.11|27.95|28.2|28.04|28.11|27.93|14
1722832840000|2024-08-05 04:40:40|28.14|27.98|28.14|27.98|28.14|27.98|28.13|27.97|6
1722832850000|2024-08-05 04:40:50|28.17|27.92|28.14|27.89|28.2|28.02|28.11|27.89|14
1722832860000|2024-08-05 04:41:00|28.11|27.86|28.11|27.86|28.11|27.86|28.11|27.86|2
1722832870000|2024-08-05 04:41:10|28.04|27.88|28.1|27.94|28.11|27.94|28.04|27.86|5
1722832880000|2024-08-05 04:41:20|28.12|27.87|28.12|27.87|28.12|27.87|28.12|27.87|4
1722832890000|2024-08-05 04:41:30|28.11|27.86|28.13|27.88|28.13|27.88|28.11|27.86|0
1722832900000|2024-08-05 04:41:40|28.11|27.86|28.01|27.85|28.11|27.88|28.01|27.85|2
1722832910000|2024-08-05 04:41:50|28|27.84|28|27.75|28.03|27.84|27.99|27.74|7
1722832920000|2024-08-05 04:42:00|27.95|27.79|27.94|27.69|27.95|27.79|27.9|27.69|8
1722832930000|2024-08-05 04:42:10|27.88|27.72|27.87|27.71|27.94|27.75|27.86|27.69|16
1722832940000|2024-08-05 04:42:20|27.86|27.7|27.86|27.7|27.86|27.7|27.85|27.69|1
1722832950000|2024-08-05 04:42:30|27.87|27.71|27.88|27.63|27.88|27.71|27.84|27.63|14
1722832960000|2024-08-05 04:42:40|27.87|27.62|27.85|27.69|27.88|27.69|27.85|27.62|2
1722832970000|2024-08-05 04:42:50|27.82|27.66|27.99|27.74|27.99|27.74|27.82|27.66|12
1722832980000|2024-08-05 04:43:00|27.95|27.79|28.06|27.9|28.06|27.9|27.95|27.79|3
1722832990000|2024-08-05 04:43:10|28.07|27.91|28.16|28|28.16|28|28.07|27.91|3
1722833000000|2024-08-05 04:43:20|28.15|27.99|28.13|27.88|28.15|27.99|28.13|27.88|8
1722833010000|2024-08-05 04:43:30|28.14|27.89|28.14|27.89|28.14|27.89|28.14|27.89|0
1722833020000|2024-08-05 04:43:40|28.16|27.91|28.17|27.92|28.17|27.92|28.16|27.91|2
1722833040000|2024-08-05 04:44:00|28.18|27.93|28.14|27.89|28.2|27.95|28.14|27.89|0
1722833050000|2024-08-05 04:44:10|28.18|27.93|28.17|27.92|28.18|27.93|28.17|27.92|13
1722833060000|2024-08-05 04:44:20|28.19|27.94|28.24|28.08|28.24|28.08|28.13|27.93|17
1722833070000|2024-08-05 04:44:30|28.22|28.06|28.52|28.27|28.52|28.27|28.21|28.05|47
1722833080000|2024-08-05 04:44:40|28.47|28.31|28.46|28.3|28.52|28.32|28.46|28.27|3
1722833090000|2024-08-05 04:44:50|28.43|28.18|28.46|28.21|28.52|28.3|28.36|28.18|24
1722833100000|2024-08-05 04:45:00|28.44|28.19|28.37|28.21|28.44|28.23|28.37|28.19|0
1722833120000|2024-08-05 04:45:20|||||||||10
1722833130000|2024-08-05 04:45:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1722833140000|2024-08-05 04:45:40|28.4|28.24|28.5|28.34|28.54|28.34|28.4|28.24|6
1722833150000|2024-08-05 04:45:50|28.54|28.38|28.54|28.38|28.54|28.38|28.53|28.37|3
1722833160000|2024-08-05 04:46:00|28.62|28.37|28.58|28.42|28.62|28.42|28.58|28.37|13
1722833170000|2024-08-05 04:46:10|28.59|28.43|28.34|28.18|28.62|28.46|28.34|28.14|62
1722833180000|2024-08-05 04:46:20|28.39|28.14|28.38|28.22|28.39|28.22|28.37|28.14|7
1722833190000|2024-08-05 04:46:30|28.46|28.21|28.44|28.19|28.46|28.21|28.44|28.19|5
1722833200000|2024-08-05 04:46:40|28.47|28.22|28.47|28.22|28.47|28.22|28.47|28.22|0
1722833210000|2024-08-05 04:46:50|28.44|28.28|28.53|28.37|28.57|28.37|28.44|28.26|8
1722833220000|2024-08-05 04:47:00|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1722833230000|2024-08-05 04:47:10|28.53|28.37|28.59|28.43|28.59|28.43|28.53|28.37|0
1722833240000|2024-08-05 04:47:20|28.54|28.38|28.51|28.35|28.54|28.38|28.44|28.28|42
1722833250000|2024-08-05 04:47:30|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|9
1722833260000|2024-08-05 04:47:40|28.49|28.33|28.52|28.36|28.52|28.36|28.49|28.33|5
1722833270000|2024-08-05 04:47:50|28.62|28.37|28.7|28.54|28.7|28.54|28.57|28.37|104
1722833280000|2024-08-05 04:48:00|28.72|28.56|28.92|28.67|28.92|28.67|28.72|28.56|18
1722833290000|2024-08-05 04:48:10|28.93|28.68|28.92|28.67|28.97|28.81|28.9|28.63|22
1722833300000|2024-08-05 04:48:20|28.89|28.73|28.82|28.57|28.95|28.76|28.82|28.57|6
1722833310000|2024-08-05 04:48:30|28.81|28.56|28.82|28.57|28.83|28.59|28.73|28.53|3
1722833320000|2024-08-05 04:48:40|28.78|28.53|28.79|28.54|28.79|28.54|28.78|28.53|1
1722833330000|2024-08-05 04:48:50|28.77|28.52|28.8|28.55|28.8|28.55|28.77|28.52|2
1722833340000|2024-08-05 04:49:00|28.82|28.57|28.72|28.56|28.82|28.62|28.72|28.53|6
1722833350000|2024-08-05 04:49:10|28.71|28.55|28.51|28.26|28.71|28.55|28.51|28.25|9
1722833360000|2024-08-05 04:49:20|28.55|28.25|28.64|28.39|28.64|28.39|28.47|28.22|14
1722833370000|2024-08-05 04:49:30|28.67|28.42|28.7|28.54|28.7|28.54|28.66|28.42|11
1722833380000|2024-08-05 04:49:40|28.71|28.55|28.8|28.64|28.8|28.64|28.71|28.55|1
1722833390000|2024-08-05 04:49:50|28.81|28.65|28.8|28.5|28.87|28.65|28.75|28.5|22
1722833400000|2024-08-05 04:50:00|28.79|28.54|28.93|28.77|28.93|28.77|28.78|28.53|123
1722833410000|2024-08-05 04:50:10|28.95|28.7|28.88|28.63|28.95|28.74|28.86|28.63|6
1722833420000|2024-08-05 04:50:20|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|0
1722833430000|2024-08-05 04:50:30|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1722833440000|2024-08-05 04:50:40|28.9|28.65|28.72|28.47|28.9|28.65|28.72|28.47|6
1722833450000|2024-08-05 04:50:50|28.76|28.51|28.74|28.49|28.77|28.59|28.62|28.46|9
1722833460000|2024-08-05 04:51:00|28.73|28.48|28.65|28.49|28.73|28.49|28.65|28.48|0
1722833470000|2024-08-05 04:51:10|28.5|28.34|28.67|28.51|28.67|28.51|28.5|28.33|14
1722833480000|2024-08-05 04:51:20|28.66|28.5|28.71|28.55|28.77|28.56|28.66|28.5|20
1722833490000|2024-08-05 04:51:30|28.68|28.52|28.71|28.55|28.71|28.55|28.67|28.51|12
1722833500000|2024-08-05 04:51:40|28.79|28.63|28.87|28.62|28.87|28.64|28.77|28.59|24
1722833510000|2024-08-05 04:51:50|28.84|28.68|29.06|28.81|29.11|28.88|28.84|28.68|72
1722833520000|2024-08-05 04:52:00|29.04|28.79|29.02|28.77|29.04|28.79|29.02|28.77|8
1722833540000|2024-08-05 04:52:20|29.04|28.79|28.95|28.79|29.04|28.79|28.95|28.79|1
1722833550000|2024-08-05 04:52:30|29.04|28.84|28.91|28.75|29.11|28.91|28.91|28.75|35
1722833560000|2024-08-05 04:52:40|28.9|28.74|29.03|28.87|29.06|28.9|28.9|28.74|68
1722833570000|2024-08-05 04:52:50|29.07|28.91|29.18|29.02|29.21|29.02|29.07|28.9|17
1722833580000|2024-08-05 04:53:00|29.21|29.05|29.37|29.21|29.4|29.21|29.19|28.93|60
1722833590000|2024-08-05 04:53:10|29.41|29.25|29.42|29.26|29.48|29.26|29.34|29.17|27
1722833600000|2024-08-05 04:53:20|29.46|29.21|29.57|29.27|29.57|29.28|29.36|29.11|43
1722833610000|2024-08-05 04:53:30|29.56|29.31|29.56|29.31|29.59|29.39|29.55|29.3|3
1722833620000|2024-08-05 04:53:40|29.49|29.33|29.57|29.32|29.59|29.34|29.49|29.28|18
1722833630000|2024-08-05 04:53:50|29.6|29.35|29.58|29.33|29.62|29.37|29.51|29.31|8
1722833640000|2024-08-05 04:54:00|29.56|29.31|29.53|29.28|29.56|29.31|29.47|29.28|15
1722833650000|2024-08-05 04:54:10|29.46|29.3|29.73|29.48|29.75|29.59|29.46|29.26|79
1722833660000|2024-08-05 04:54:20|29.74|29.49|29.71|29.55|29.74|29.55|29.7|29.49|5
1722833670000|2024-08-05 04:54:30|29.72|29.56|29.87|29.71|30.03|29.8|29.72|29.56|28
1722833680000|2024-08-05 04:54:40|29.93|29.68|30|29.75|30.01|29.76|29.93|29.67|23
1722833690000|2024-08-05 04:54:50|30.01|29.76|30.05|29.8|30.05|29.8|30.01|29.76|2
1722833700000|2024-08-05 04:55:00|29.98|29.82|30.07|29.91|30.15|29.96|29.98|29.8|25
1722833710000|2024-08-05 04:55:10|30.17|29.92|30.04|29.88|30.17|29.96|30.04|29.88|34
1722833720000|2024-08-05 04:55:20|30.42|30.17|30.68|30.43|30.71|30.49|30.42|30.17|38
1722833730000|2024-08-05 04:55:30|30.69|30.44|30.69|30.44|30.74|30.49|30.61|30.41|23
1722833740000|2024-08-05 04:55:40|30.71|30.46|30.71|30.46|30.73|30.48|30.56|30.34|22
1722833750000|2024-08-05 04:55:50|30.64|30.48|30.52|30.27|30.71|30.48|30.49|30.24|22
1722833760000|2024-08-05 04:56:00|30.55|30.3|30.55|30.39|30.59|30.39|30.52|30.29|17
1722833770000|2024-08-05 04:56:10|30.46|30.3|30.49|30.33|30.55|30.33|30.46|30.25|26
1722833780000|2024-08-05 04:56:20|30.51|30.35|30.54|30.29|30.54|30.35|30.51|30.29|3
1722833790000|2024-08-05 04:56:30|30.53|30.28|30.37|30.12|30.53|30.28|30.37|30.07|18
1722833800000|2024-08-05 04:56:40|30.36|30.11|30.14|29.89|30.36|30.11|30.13|29.89|14
1722833810000|2024-08-05 04:56:50|30.13|29.88|29.75|29.5|30.13|29.88|29.75|29.5|13
1722833820000|2024-08-05 04:57:00|29.71|29.55|29.59|29.43|29.79|29.55|29.57|29.41|22
1722833830000|2024-08-05 04:57:10|29.6|29.44|29.79|29.63|29.79|29.63|29.58|29.4|17
1722833840000|2024-08-05 04:57:20|29.78|29.62|29.91|29.66|29.91|29.66|29.75|29.59|16
1722833850000|2024-08-05 04:57:30|29.92|29.67|29.99|29.74|30.04|29.85|29.92|29.67|18
1722833860000|2024-08-05 04:57:40|29.98|29.73|29.85|29.69|29.98|29.73|29.85|29.69|20
1722833870000|2024-08-05 04:57:50|29.89|29.64|29.85|29.69|29.89|29.69|29.85|29.64|6
1722833880000|2024-08-05 04:58:00|29.88|29.72|29.92|29.76|29.92|29.76|29.88|29.72|8
1722833890000|2024-08-05 04:58:10|29.94|29.78|29.89|29.64|29.97|29.78|29.81|29.63|19
1722833900000|2024-08-05 04:58:20|29.82|29.66|29.81|29.65|29.86|29.67|29.81|29.61|10
1722833910000|2024-08-05 04:58:30|30.07|29.77|29.96|29.71|30.07|29.79|29.92|29.67|27
1722833920000|2024-08-05 04:58:40|29.95|29.66|29.87|29.71|29.95|29.71|29.87|29.66|0
1722833930000|2024-08-05 04:58:50|29.86|29.7|29.85|29.69|29.86|29.7|29.85|29.69|1
1722833940000|2024-08-05 04:59:00|29.87|29.71|29.86|29.61|29.87|29.71|29.84|29.6|6
1722833950000|2024-08-05 04:59:10|29.87|29.62|29.9|29.65|29.9|29.65|29.87|29.62|0
1722833960000|2024-08-05 04:59:20|29.85|29.6|29.84|29.59|29.86|29.61|29.84|29.59|4
1722833970000|2024-08-05 04:59:30|29.82|29.57|29.77|29.61|29.84|29.62|29.75|29.52|14
1722833980000|2024-08-05 04:59:40|29.79|29.63|29.99|29.83|30.07|29.86|29.79|29.63|9
1722833990000|2024-08-05 04:59:50|30.04|29.79|30.21|29.96|30.21|29.96|29.99|29.79|17
1722834000000|2024-08-05 05:00:00|30.23|29.98|30.18|30.02|30.28|30.12|30.17|29.98|16
1722834010000|2024-08-05 05:00:10|30.14|29.89|30.18|29.93|30.22|29.93|30.09|29.89|16
1722834020000|2024-08-05 05:00:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|0
1722834030000|2024-08-05 05:00:30|30.17|30.01|30.19|29.94|30.21|30.01|30.07|29.91|8
1722834040000|2024-08-05 05:00:40|30.21|29.96|30.59|30.34|30.59|30.34|30.16|29.91|68
1722834050000|2024-08-05 05:00:50|30.55|30.3|30.5|30.34|30.57|30.34|30.47|30.3|10
1722834060000|2024-08-05 05:01:00|30.47|30.31|30.56|30.31|30.57|30.31|30.47|30.27|5
1722834070000|2024-08-05 05:01:10|||||||||1
1722834080000|2024-08-05 05:01:20|30.54|30.29|30.48|30.23|30.54|30.29|30.48|30.22|6
1722834090000|2024-08-05 05:01:30|30.5|30.25|30.6|30.35|30.64|30.39|30.5|30.25|38
1722834100000|2024-08-05 05:01:40|30.67|30.42|31.07|30.82|31.07|30.82|30.67|30.42|22
1722834110000|2024-08-05 05:01:50|31.05|30.89|30.88|30.58|31.14|30.91|30.83|30.58|18
1722834120000|2024-08-05 05:02:00|30.87|30.62|31.1|30.85|31.1|30.85|30.87|30.62|6
1722834130000|2024-08-05 05:02:10|31.18|31.02|31.25|31|31.35|31.13|31.18|30.99|32
1722834140000|2024-08-05 05:02:20|31.26|31.01|31.25|31.09|31.34|31.15|31.23|31|18
1722834150000|2024-08-05 05:02:30|31.42|31.17|31.32|31.16|31.55|31.3|31.32|31.15|18
1722834160000|2024-08-05 05:02:40|31.49|31.24|31.32|31.16|31.49|31.24|31.29|31.12|11
1722834170000|2024-08-05 05:02:50|31.45|31.2|31.58|31.28|31.69|31.4|31.44|31.19|48
1722834180000|2024-08-05 05:03:00|31.59|31.29|32.01|31.85|32.01|31.85|31.58|31.29|24
1722834190000|2024-08-05 05:03:10|32.02|31.86|31.81|31.56|32.1|31.87|31.7|31.54|68
1722834200000|2024-08-05 05:03:20|31.84|31.59|31.91|31.61|31.92|31.68|31.83|31.59|9
1722834210000|2024-08-05 05:03:30|31.92|31.62|32.21|31.96|32.21|31.96|31.76|31.58|78
1722834220000|2024-08-05 05:03:40|32.2|32.05|32.25|32.09|32.28|32.1|32.15|31.98|33
1722834230000|2024-08-05 05:03:50|32.26|32.1|32.51|32.26|32.51|32.29|32.26|32.1|22
1722834240000|2024-08-05 05:04:00|32.46|32.3|32.56|32.31|32.56|32.33|32.43|32.18|57
1722834250000|2024-08-05 05:04:10|32.46|32.3|32.53|32.28|32.57|32.32|32.46|32.19|8
1722834260000|2024-08-05 05:04:20|32.43|32.27|32.32|32.02|32.48|32.27|32.32|32.02|19
1722834270000|2024-08-05 05:04:30|32.31|32.01|32.27|32.02|32.36|32.11|31.88|31.61|80
1722834280000|2024-08-05 05:04:40|32.28|32.03|32.27|32.02|32.33|32.1|32.18|32.02|21
1722834290000|2024-08-05 05:04:50|32.26|32.01|32.29|32.04|32.32|32.16|32.26|31.98|11
1722834300000|2024-08-05 05:05:00|32.28|32.03|32.24|31.99|32.29|32.04|32.24|31.99|10
1722834310000|2024-08-05 05:05:10|32.19|31.94|32.12|31.87|32.19|31.94|32.01|31.82|21
1722834320000|2024-08-05 05:05:20|32.14|31.89|32.24|31.99|32.24|31.99|32.14|31.89|5
1722834330000|2024-08-05 05:05:30|32.19|31.94|32.09|31.79|32.19|31.94|32.09|31.79|0
1722834340000|2024-08-05 05:05:40|32.1|31.8|32.09|31.84|32.14|31.94|32.09|31.8|52
1722834350000|2024-08-05 05:05:50|32.01|31.85|31.96|31.8|32.01|31.85|31.96|31.8|0
1722834360000|2024-08-05 05:06:00|32.02|31.77|32.24|31.99|32.28|32.03|32.02|31.77|7
1722834370000|2024-08-05 05:06:10|32.2|31.95|32.07|31.82|32.2|31.99|32.07|31.78|1
1722834380000|2024-08-05 05:06:20|32|31.84|32.04|31.79|32.04|31.86|32|31.78|3
1722834390000|2024-08-05 05:06:30|32.02|31.86|32|31.84|32.08|31.88|32|31.82|4
1722834400000|2024-08-05 05:06:40|32.02|31.86|32.12|31.87|32.16|31.9|32.02|31.84|10
1722834410000|2024-08-05 05:06:50|32.13|31.88|32.4|32.15|32.4|32.15|32.08|31.88|10
1722834420000|2024-08-05 05:07:00|32.42|32.17|32.43|32.18|32.43|32.18|32.42|32.17|2
1722834430000|2024-08-05 05:07:10|32.34|32.09|32.01|31.76|32.34|32.09|31.96|31.72|62
1722834440000|2024-08-05 05:07:20|32.02|31.77|32.05|31.8|32.05|31.82|31.98|31.77|1
1722834450000|2024-08-05 05:07:30|31.98|31.82|32.03|31.78|32.03|31.82|31.98|31.78|2
1722834460000|2024-08-05 05:07:40|32.08|31.83|32.08|31.83|32.08|31.83|32.08|31.83|1
1722834470000|2024-08-05 05:07:50|32.06|31.81|32.05|31.89|32.06|31.89|32.01|31.81|4
1722834480000|2024-08-05 05:08:00|32.13|31.88|32.49|32.24|32.5|32.32|32.13|31.88|10
1722834490000|2024-08-05 05:08:10|32.51|32.26|32.43|32.27|32.51|32.29|32.41|32.19|4
1722834500000|2024-08-05 05:08:20|32.45|32.2|32.39|32.23|32.45|32.28|32.39|32.2|4
1722834510000|2024-08-05 05:08:30|32.35|32.1|32.36|32.06|32.46|32.18|32.28|32.04|48
1722834520000|2024-08-05 05:08:40|32.39|32.09|32.48|32.23|32.48|32.26|32.37|32.09|8
1722834530000|2024-08-05 05:08:50|32.5|32.34|32.72|32.47|32.72|32.47|32.47|32.26|15
1722834540000|2024-08-05 05:09:00|32.82|32.57|32.65|32.35|32.83|32.59|32.65|32.35|6
1722834550000|2024-08-05 05:09:10|32.67|32.42|32.89|32.73|32.89|32.73|32.67|32.42|52
1722834560000|2024-08-05 05:09:20|32.92|32.62|33.16|32.91|33.16|32.91|32.72|32.47|21
1722834570000|2024-08-05 05:09:30|33.17|33.01|33.54|33.29|33.54|33.29|33.16|32.98|40
1722834580000|2024-08-05 05:09:40|33.51|33.35|33.82|33.57|33.89|33.73|33.51|33.31|52
1722834590000|2024-08-05 05:09:50|33.95|33.79|34.1|33.85|34.17|33.88|33.95|33.71|29
1722834600000|2024-08-05 05:10:00|34.12|33.87|34.33|34.08|34.33|34.12|34.04|33.84|15
1722834610000|2024-08-05 05:10:10|34.42|34.17|34.69|34.44|34.89|34.7|34.38|34.13|105
1722834620000|2024-08-05 05:10:20|34.73|34.48|34.51|34.26|34.79|34.54|34.48|34.26|43
1722834630000|2024-08-05 05:10:30|34.45|34.29|34.23|33.93|34.52|34.34|34.23|33.93|173
1722834640000|2024-08-05 05:10:40|34.27|33.97|34.23|33.98|34.39|34.14|34.17|33.92|52
1722834650000|2024-08-05 05:10:50|34.26|34.01|34.15|33.9|34.26|34.06|34.15|33.9|41
1722834660000|2024-08-05 05:11:00|34.3|34|34.24|33.99|34.3|34.06|34.14|33.91|20
1722834670000|2024-08-05 05:11:10|34.27|34.02|34.07|33.91|34.27|34.02|34.07|33.89|15
1722834680000|2024-08-05 05:11:20|34.06|33.9|33.51|33.26|34.06|33.9|33.51|33.26|22
1722834690000|2024-08-05 05:11:30|33.49|33.24|33.3|33.05|33.49|33.24|33.3|33.03|27
1722834700000|2024-08-05 05:11:40|33.28|33.03|33.28|33.03|33.38|33.13|33.14|32.89|53
1722834710000|2024-08-05 05:11:50|33.29|33.04|33.38|33.13|33.4|33.15|33.24|32.99|44
1722834720000|2024-08-05 05:12:00|33.39|33.14|33.56|33.31|33.57|33.38|33.39|33.14|5
1722834730000|2024-08-05 05:12:10|33.52|33.36|33.53|33.37|33.53|33.37|33.51|33.35|10
1722834740000|2024-08-05 05:12:20|33.52|33.36|33.53|33.37|33.53|33.37|33.52|33.36|4
1722834750000|2024-08-05 05:12:30|33.55|33.39|33.62|33.46|33.65|33.47|33.5|33.34|52
1722834760000|2024-08-05 05:12:40|33.56|33.4|33.51|33.35|33.68|33.44|33.51|33.35|31
1722834770000|2024-08-05 05:12:50|33.56|33.4|33.41|33.16|33.62|33.4|33.41|33.16|22
1722834780000|2024-08-05 05:13:00|33.45|33.15|33.15|32.9|33.45|33.16|33.15|32.9|21
1722834790000|2024-08-05 05:13:10|33.14|32.89|33.02|32.77|33.14|32.89|32.98|32.74|12
1722834800000|2024-08-05 05:13:20|33.18|32.88|32.57|32.41|33.18|32.88|32.55|32.39|55
1722834810000|2024-08-05 05:13:30|32.56|32.4|32.55|32.39|32.6|32.42|32.54|32.35|7
1722834820000|2024-08-05 05:13:40|32.53|32.37|32.51|32.35|32.53|32.37|32.47|32.31|4
1722834830000|2024-08-05 05:13:50|32.45|32.2|32.35|32.1|32.45|32.24|32.18|32.02|31
1722834840000|2024-08-05 05:14:00|32.21|32.05|32.22|32.06|32.24|32.08|32.18|31.99|15
1722834850000|2024-08-05 05:14:10|32.21|32.05|32.11|31.86|32.23|32.05|32.07|31.84|6
1722834860000|2024-08-05 05:14:20|32.08|31.83|31.8|31.55|32.09|31.86|31.8|31.5|18
1722834870000|2024-08-05 05:14:30|31.79|31.54|31.56|31.31|31.79|31.54|31.5|31.31|10
1722834880000|2024-08-05 05:14:40|31.5|31.34|31.51|31.26|31.68|31.43|31.49|31.26|49
1722834890000|2024-08-05 05:14:50|31.48|31.23|31.45|31.2|31.5|31.25|31.43|31.18|18
1722834900000|2024-08-05 05:15:00|31.43|31.18|32.03|31.78|32.03|31.78|31.43|31.18|46
1722834910000|2024-08-05 05:15:10|32.05|31.89|32.25|31.95|32.28|32.1|32.05|31.89|21
1722834920000|2024-08-05 05:15:20|32.22|32.06|32.42|32.17|32.44|32.19|32.22|32.06|21
1722834930000|2024-08-05 05:15:30|32.44|32.19|32.67|32.42|32.67|32.44|32.44|32.19|16
1722834940000|2024-08-05 05:15:40|32.61|32.36|32.69|32.44|32.7|32.44|32.61|32.35|18
1722834950000|2024-08-05 05:15:50|32.75|32.5|32.75|32.5|32.75|32.5|32.75|32.5|0
1722834960000|2024-08-05 05:16:00|32.77|32.52|32.72|32.47|32.83|32.64|32.72|32.44|10
1722834970000|2024-08-05 05:16:10|32.7|32.45|32.5|32.25|32.7|32.45|32.5|32.25|27
1722834980000|2024-08-05 05:16:20|32.61|32.31|32.65|32.35|32.75|32.49|32.52|32.31|24
1722834990000|2024-08-05 05:16:30|32.61|32.31|32.49|32.19|32.61|32.31|32.49|32.19|3
1722835000000|2024-08-05 05:16:40|32.48|32.18|32.48|32.18|32.48|32.22|32.47|32.18|7
1722835010000|2024-08-05 05:16:50|32.42|32.12|32.09|31.84|32.43|32.13|32.09|31.84|12
1722835020000|2024-08-05 05:17:00|32.1|31.85|31.94|31.78|32.1|31.85|31.94|31.76|13
1722835030000|2024-08-05 05:17:10|31.88|31.72|32.18|31.88|32.18|31.91|31.88|31.71|20
1722835040000|2024-08-05 05:17:20|32.2|31.9|32.19|31.94|32.2|31.94|32.19|31.9|8
1722835050000|2024-08-05 05:17:30|32.37|32.07|32.82|32.57|32.85|32.57|32.34|32.04|81
1722835060000|2024-08-05 05:17:40|32.85|32.55|32.83|32.58|32.88|32.63|32.82|32.52|5
1722835070000|2024-08-05 05:17:50|33|32.7|32.82|32.66|33.03|32.73|32.82|32.66|24
1722835080000|2024-08-05 05:18:00|32.84|32.68|32.69|32.44|32.86|32.68|32.69|32.44|10
1722835090000|2024-08-05 05:18:10|32.64|32.48|32.48|32.23|32.64|32.48|32.39|32.14|20
1722835100000|2024-08-05 05:18:20|32.42|32.26|32.36|32.11|32.45|32.26|32.32|32.11|1
1722835110000|2024-08-05 05:18:30|32.33|32.08|32.74|32.49|32.74|32.49|32.29|32.08|9
1722835120000|2024-08-05 05:18:40|32.7|32.54|32.74|32.49|32.74|32.56|32.69|32.49|1
1722835130000|2024-08-05 05:18:50|32.72|32.47|32.56|32.31|32.72|32.47|32.56|32.31|26
1722835140000|2024-08-05 05:19:00|32.51|32.26|32.37|32.21|32.51|32.26|32.37|32.17|8
1722835150000|2024-08-05 05:19:10|32.32|32.16|32.32|32.16|32.32|32.16|32.32|32.16|0
1722835160000|2024-08-05 05:19:20|32.33|32.17|32.66|32.41|32.69|32.41|32.33|32.17|11
1722835170000|2024-08-05 05:19:30|32.65|32.4|32.68|32.43|32.7|32.45|32.65|32.4|2
1722835180000|2024-08-05 05:19:40|32.67|32.42|32.69|32.39|32.69|32.43|32.63|32.38|1
1722835190000|2024-08-05 05:19:50|32.68|32.43|32.73|32.43|32.73|32.45|32.68|32.42|3
1722835210000|2024-08-05 05:20:10|32.76|32.48|32.79|32.54|32.79|32.54|32.75|32.48|14
1722835220000|2024-08-05 05:20:20|32.78|32.53|32.62|32.46|32.78|32.54|32.62|32.39|3
1722835230000|2024-08-05 05:20:30|||||||||5
1722835240000|2024-08-05 05:20:40|32.6|32.44|32.62|32.37|32.62|32.44|32.55|32.31|7
1722835250000|2024-08-05 05:20:50|32.66|32.41|32.66|32.41|32.66|32.41|32.66|32.41|0
1722835260000|2024-08-05 05:21:00|32.68|32.43|32.71|32.41|32.8|32.5|32.66|32.41|20
1722835270000|2024-08-05 05:21:10|32.64|32.39|32.6|32.35|32.69|32.44|32.59|32.34|5
1722835280000|2024-08-05 05:21:20|32.61|32.36|32.62|32.37|32.62|32.37|32.6|32.35|1
1722835290000|2024-08-05 05:21:30|32.61|32.36|32.61|32.36|32.61|32.36|32.61|32.36|3
1722835300000|2024-08-05 05:21:40|32.59|32.34|32.52|32.27|32.59|32.34|32.51|32.26|2
1722835320000|2024-08-05 05:22:00|32.45|32.29|32.54|32.24|32.54|32.29|32.45|32.24|5
1722835330000|2024-08-05 05:22:10|||||||||1
1722835340000|2024-08-05 05:22:20|32.53|32.28|32.53|32.28|32.53|32.28|32.53|32.28|0
1722835360000|2024-08-05 05:22:40|32.55|32.3|32.65|32.35|32.68|32.38|32.51|32.3|22
1722835370000|2024-08-05 05:22:50|32.64|32.39|32.69|32.39|32.69|32.41|32.56|32.38|20
1722835380000|2024-08-05 05:23:00|32.56|32.31|32.53|32.37|32.56|32.37|32.53|32.3|22
1722835390000|2024-08-05 05:23:10|32.65|32.35|32.63|32.33|32.66|32.36|32.6|32.3|2
1722835400000|2024-08-05 05:23:20|32.53|32.37|32.52|32.27|32.53|32.37|32.51|32.27|1
1722835410000|2024-08-05 05:23:30|32.45|32.29|32.42|32.17|32.45|32.29|32.42|32.17|16
1722835420000|2024-08-05 05:23:40|32.54|32.24|32.47|32.22|32.54|32.27|32.47|32.22|8
1722835430000|2024-08-05 05:23:50|32.5|32.25|32.51|32.21|32.51|32.25|32.5|32.21|3
1722835440000|2024-08-05 05:24:00|32.52|32.22|32.52|32.27|32.54|32.27|32.51|32.22|2
1722835450000|2024-08-05 05:24:10|32.54|32.29|32.5|32.25|32.54|32.29|32.5|32.25|2
1722835460000|2024-08-05 05:24:20|32.53|32.28|32.52|32.27|32.53|32.28|32.52|32.27|8
1722835470000|2024-08-05 05:24:30|32.54|32.29|32.51|32.35|32.54|32.35|32.51|32.29|0
1722835480000|2024-08-05 05:24:40|32.53|32.37|32.53|32.37|32.54|32.38|32.52|32.36|4
1722835490000|2024-08-05 05:24:50|32.54|32.38|32.6|32.35|32.61|32.42|32.54|32.35|14
1722835500000|2024-08-05 05:25:00|32.61|32.36|32.61|32.36|32.62|32.37|32.5|32.34|20
1722835510000|2024-08-05 05:25:10|32.62|32.37|32.51|32.35|32.62|32.38|32.51|32.35|2
1722835520000|2024-08-05 05:25:20|32.53|32.37|32.48|32.32|32.53|32.37|32.48|32.32|2
1722835530000|2024-08-05 05:25:30|32.55|32.3|32.55|32.3|32.55|32.3|32.55|32.3|5
1722835540000|2024-08-05 05:25:40|32.53|32.37|32.53|32.37|32.53|32.37|32.5|32.34|2
1722835550000|2024-08-05 05:25:50|32.62|32.36|32.65|32.4|32.65|32.44|32.59|32.36|25
1722835560000|2024-08-05 05:26:00|32.56|32.31|32.51|32.35|32.56|32.35|32.48|32.31|9
1722835570000|2024-08-05 05:26:10|32.55|32.3|32.56|32.31|32.6|32.44|32.5|32.3|6
1722835580000|2024-08-05 05:26:20|32.53|32.28|32.48|32.32|32.56|32.32|32.48|32.28|0
1722835600000|2024-08-05 05:26:40|32.49|32.33|32.49|32.33|32.49|32.33|32.49|32.33|0
1722835610000|2024-08-05 05:26:50|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|1
1722835620000|2024-08-05 05:27:00|32.48|32.32|32.49|32.33|32.49|32.33|32.48|32.32|0
1722835630000|2024-08-05 05:27:10|32.48|32.32|32.48|32.32|32.51|32.35|32.48|32.32|7
1722835640000|2024-08-05 05:27:20|32.47|32.31|32.69|32.53|32.69|32.53|32.47|32.28|14
1722835650000|2024-08-05 05:27:30|32.73|32.57|32.81|32.51|32.91|32.67|32.73|32.47|18
1722835660000|2024-08-05 05:27:40|32.75|32.45|32.81|32.51|32.81|32.51|32.73|32.43|0
1722835670000|2024-08-05 05:27:50|32.82|32.52|32.61|32.45|32.82|32.52|32.58|32.38|6
1722835680000|2024-08-05 05:28:00|32.7|32.47|32.82|32.52|32.85|32.6|32.66|32.45|7
1722835690000|2024-08-05 05:28:10|32.81|32.51|32.65|32.49|32.81|32.64|32.65|32.46|9
1722835700000|2024-08-05 05:28:20|32.71|32.46|32.67|32.51|32.71|32.51|32.67|32.46|2
1722835710000|2024-08-05 05:28:30|32.66|32.5|32.65|32.4|32.66|32.5|32.61|32.37|3
1722835720000|2024-08-05 05:28:40|32.63|32.38|32.63|32.38|32.64|32.39|32.63|32.38|5
1722835730000|2024-08-05 05:28:50|32.56|32.4|32.62|32.37|32.63|32.4|32.56|32.36|4
1722835740000|2024-08-05 05:29:00|32.63|32.38|32.63|32.38|32.64|32.48|32.57|32.38|21
1722835750000|2024-08-05 05:29:10|32.56|32.4|32.54|32.29|32.6|32.4|32.53|32.29|17
1722835760000|2024-08-05 05:29:20|32.52|32.27|32.44|32.19|32.54|32.27|32.43|32.18|1
1722835770000|2024-08-05 05:29:30|32.45|32.2|32.48|32.23|32.48|32.23|32.45|32.2|0
1722835780000|2024-08-05 05:29:40|32.47|32.22|32.48|32.23|32.48|32.23|32.47|32.22|5
1722835790000|2024-08-05 05:29:50|32.47|32.22|32.47|32.22|32.47|32.22|32.47|32.22|1
1722835800000|2024-08-05 05:30:00|32.48|32.23|32.51|32.26|32.51|32.26|32.48|32.23|1
1722835810000|2024-08-05 05:30:10|32.53|32.28|32.88|32.72|32.91|32.72|32.47|32.22|8
1722835820000|2024-08-05 05:30:20|32.89|32.64|32.93|32.68|32.93|32.69|32.79|32.59|5
1722835830000|2024-08-05 05:30:30|32.94|32.69|32.94|32.69|32.94|32.69|32.94|32.69|0
1722835840000|2024-08-05 05:30:40|32.93|32.77|33.18|32.93|33.18|32.93|32.93|32.77|9
1722835850000|2024-08-05 05:30:50|33.24|32.99|33.2|32.95|33.24|32.99|33.2|32.95|6
1722835860000|2024-08-05 05:31:00|33.23|32.98|32.99|32.83|33.23|33|32.98|32.77|13
1722835870000|2024-08-05 05:31:10|32.95|32.79|32.82|32.57|32.95|32.79|32.82|32.52|13
1722835880000|2024-08-05 05:31:20|32.83|32.53|33.02|32.77|33.07|32.88|32.75|32.5|12
1722835890000|2024-08-05 05:31:30|33.05|32.8|33.06|32.81|33.06|32.81|33.03|32.78|0
1722835900000|2024-08-05 05:31:40|33.03|32.87|33.18|32.93|33.18|32.93|33.03|32.87|2
1722835910000|2024-08-05 05:31:50|33.2|32.95|33.2|32.95|33.2|32.95|33.2|32.95|3
1722835920000|2024-08-05 05:32:00|33.22|32.97|33.33|33.08|33.37|33.12|33|32.7|26
1722835930000|2024-08-05 05:32:10|33.38|33.13|33.39|33.14|33.41|33.22|33.36|33.12|19
1722835940000|2024-08-05 05:32:20|33.37|33.12|33.39|33.14|33.41|33.22|33.37|33.12|13
1722835950000|2024-08-05 05:32:30|33.38|33.13|33.44|33.19|33.44|33.24|33.38|33.13|17
1722835960000|2024-08-05 05:32:40|33.42|33.26|33.49|33.19|33.62|33.33|33.42|33.19|93
1722835970000|2024-08-05 05:32:50|33.48|33.32|33.48|33.23|33.55|33.32|33.45|33.2|2
1722835980000|2024-08-05 05:33:00|33.44|33.19|33.53|33.28|33.53|33.28|33.39|33.14|3
1722835990000|2024-08-05 05:33:10|33.61|33.31|33.66|33.41|33.76|33.51|33.57|33.31|45
1722836000000|2024-08-05 05:33:20|33.67|33.51|33.55|33.25|33.75|33.51|33.47|33.22|29
1722836020000|2024-08-05 05:33:40|33.51|33.26|33.65|33.4|33.65|33.4|33.49|33.24|10
1722836030000|2024-08-05 05:33:50|33.68|33.43|33.87|33.62|33.9|33.65|33.67|33.42|3
1722836040000|2024-08-05 05:34:00|33.86|33.61|33.67|33.42|33.86|33.67|33.62|33.33|6
1722836050000|2024-08-05 05:34:10|33.68|33.38|33.68|33.43|33.68|33.46|33.57|33.38|8
1722836070000|2024-08-05 05:34:30|33.61|33.31|33.65|33.49|33.66|33.49|33.61|33.31|6
1722836080000|2024-08-05 05:34:40|33.67|33.42|33.64|33.39|33.67|33.42|33.64|33.39|5
1722836090000|2024-08-05 05:34:50|33.66|33.41|33.63|33.38|33.66|33.44|33.57|33.34|2
1722836100000|2024-08-05 05:35:00|33.66|33.41|33.67|33.42|33.67|33.42|33.64|33.39|1
1722836110000|2024-08-05 05:35:10|33.7|33.45|33.83|33.58|33.83|33.58|33.66|33.45|3
1722836120000|2024-08-05 05:35:20|33.87|33.57|33.87|33.57|33.88|33.58|33.87|33.57|1
1722836130000|2024-08-05 05:35:30|33.85|33.6|33.85|33.6|33.85|33.6|33.85|33.6|0
1722836140000|2024-08-05 05:35:40|33.87|33.62|33.86|33.56|33.87|33.62|33.82|33.53|0
1722836150000|2024-08-05 05:35:50|33.85|33.6|33.83|33.58|33.85|33.6|33.83|33.58|10
1722836160000|2024-08-05 05:36:00|33.78|33.53|33.82|33.52|33.84|33.54|33.78|33.52|0
1722836170000|2024-08-05 05:36:10|33.83|33.53|33.85|33.6|33.85|33.6|33.81|33.53|16
1722836180000|2024-08-05 05:36:20|33.79|33.63|33.91|33.66|33.92|33.69|33.79|33.55|33
1722836190000|2024-08-05 05:36:30|33.85|33.69|33.92|33.67|33.93|33.7|33.85|33.57|14
1722836200000|2024-08-05 05:36:40|33.95|33.65|33.97|33.72|33.99|33.8|33.88|33.65|41
1722836210000|2024-08-05 05:36:50|34.01|33.71|34.12|33.96|34.12|33.96|33.97|33.71|47
1722836220000|2024-08-05 05:37:00|34.13|33.97|34.43|34.18|34.43|34.18|34.06|33.88|28
1722836230000|2024-08-05 05:37:10|34.42|34.17|34.41|34.25|34.44|34.25|34.36|34.12|13
1722836240000|2024-08-05 05:37:20|34.44|34.19|34.46|34.21|34.46|34.23|34.38|34.13|22
1722836250000|2024-08-05 05:37:30|34.43|34.27|34.71|34.46|34.71|34.46|34.43|34.22|17
1722836260000|2024-08-05 05:37:40|34.73|34.48|34.96|34.66|35.01|34.71|34.73|34.48|49
1722836270000|2024-08-05 05:37:50|35|34.75|34.98|34.82|35.03|34.84|34.98|34.75|3
1722836280000|2024-08-05 05:38:00|35|34.84|35.31|35.01|35.34|35.04|35|34.84|79
1722836290000|2024-08-05 05:38:10|35.1|34.85|35.04|34.79|35.1|34.86|34.93|34.68|38
1722836300000|2024-08-05 05:38:20|35.08|34.78|34.99|34.83|35.08|34.86|34.91|34.66|23
1722836310000|2024-08-05 05:38:30|35|34.69|34.92|34.67|35.06|34.79|34.91|34.64|30
1722836320000|2024-08-05 05:38:40|34.85|34.6|35.02|34.72|35.02|34.73|34.82|34.6|28
1722836330000|2024-08-05 05:38:50|35.1|34.8|35.11|34.81|35.13|34.83|35.06|34.76|8
1722836340000|2024-08-05 05:39:00|35.12|34.82|35.15|34.85|35.19|34.89|35.04|34.74|10
1722836350000|2024-08-05 05:39:10|35.14|34.84|35.11|34.81|35.16|34.86|35.11|34.81|32
1722836360000|2024-08-05 05:39:20|35.04|34.79|35.26|35.01|35.3|35.02|35.04|34.79|18
1722836370000|2024-08-05 05:39:30|35.23|35.07|35.35|35.1|35.37|35.15|35.23|35.02|43
1722836380000|2024-08-05 05:39:40|35.29|35.13|35.47|35.17|35.49|35.19|35.29|35.09|20
1722836390000|2024-08-05 05:39:50|35.43|35.18|35.49|35.24|35.55|35.3|35.35|35.14|32
1722836400000|2024-08-05 05:40:00|35.5|35.25|35.53|35.23|35.54|35.29|35.4|35.19|30
1722836410000|2024-08-05 05:40:10|35.52|35.22|35.65|35.35|35.65|35.35|35.47|35.22|16
1722836420000|2024-08-05 05:40:20|35.64|35.39|35.94|35.69|35.96|35.69|35.61|35.39|24
1722836430000|2024-08-05 05:40:30|35.95|35.7|35.88|35.72|35.95|35.74|35.59|35.32|11
1722836440000|2024-08-05 05:40:40|35.9|35.74|35.95|35.7|35.95|35.74|35.89|35.68|10
1722836450000|2024-08-05 05:40:50|35.88|35.72|35.96|35.71|35.99|35.8|35.88|35.7|17
1722836460000|2024-08-05 05:41:00|35.95|35.7|35.89|35.64|35.95|35.75|35.84|35.64|14
1722836470000|2024-08-05 05:41:10|35.82|35.66|35.76|35.6|35.82|35.66|35.75|35.59|14
1722836480000|2024-08-05 05:41:20|35.75|35.59|35.08|34.83|35.75|35.59|35.08|34.83|47
1722836490000|2024-08-05 05:41:30|35.07|34.82|34.54|34.24|35.07|34.82|34.27|34.11|22
1722836500000|2024-08-05 05:41:40|34.57|34.27|34.46|34.21|34.57|34.27|34.38|34.08|11
1722836510000|2024-08-05 05:41:50|34.47|34.22|34.32|34.07|34.5|34.27|34.32|34.03|9
1722836520000|2024-08-05 05:42:00|34.33|34.08|34.41|34.11|34.43|34.18|34.28|34|9
1722836530000|2024-08-05 05:42:10|34.43|34.13|34.49|34.19|34.6|34.3|34.33|34.03|18
1722836540000|2024-08-05 05:42:20|34.46|34.21|34.58|34.28|34.58|34.28|34.46|34.21|1
1722836550000|2024-08-05 05:42:30|34.62|34.32|34.64|34.48|34.64|34.48|34.62|34.32|3
1722836560000|2024-08-05 05:42:40|34.65|34.49|34.96|34.66|34.96|34.66|34.65|34.38|19
1722836570000|2024-08-05 05:42:50|34.86|34.56|34.95|34.65|34.95|34.65|34.86|34.56|6
1722836580000|2024-08-05 05:43:00|34.83|34.67|34.69|34.53|34.83|34.67|34.69|34.53|5
1722836590000|2024-08-05 05:43:10|34.71|34.55|34.7|34.54|34.71|34.55|34.7|34.54|4
1722836600000|2024-08-05 05:43:20|34.63|34.47|34.63|34.47|34.63|34.47|34.63|34.47|3
1722836610000|2024-08-05 05:43:30|34.71|34.46|34.71|34.46|34.71|34.46|34.71|34.46|3
1722836620000|2024-08-05 05:43:40|34.61|34.36|34.45|34.2|34.61|34.36|34.41|34.2|55
1722836630000|2024-08-05 05:43:50|34.41|34.16|34.2|33.95|34.41|34.19|34.17|33.95|11
1722836640000|2024-08-05 05:44:00|34.13|33.97|34.05|33.75|34.17|33.97|34.05|33.75|3
1722836650000|2024-08-05 05:44:10|34.03|33.73|33.84|33.54|34.03|33.75|33.73|33.49|32
1722836660000|2024-08-05 05:44:20|33.97|33.59|33.98|33.73|34.07|33.84|33.97|33.59|8
1722836670000|2024-08-05 05:44:30|33.99|33.74|34.22|33.97|34.22|33.97|33.99|33.74|8
1722836680000|2024-08-05 05:44:40|34.25|33.95|34.43|34.27|34.47|34.31|34.22|33.95|17
1722836690000|2024-08-05 05:44:50|34.47|34.17|34.28|34.03|34.47|34.17|34.28|33.99|6
1722836700000|2024-08-05 05:45:00|34.27|34.02|34.25|34|34.3|34.05|34.25|34|3
1722836710000|2024-08-05 05:45:10|34.24|33.99|34.11|33.81|34.3|34.02|34.08|33.81|35
1722836720000|2024-08-05 05:45:20|34.07|33.82|34.22|33.97|34.22|33.97|33.95|33.7|21
1722836730000|2024-08-05 05:45:30|34.21|34.05|34.31|34.01|34.43|34.16|34.21|33.98|6
1722836740000|2024-08-05 05:45:40|34.3|34.05|34.32|34.02|34.35|34.1|34.3|34.02|0
1722836760000|2024-08-05 05:46:00|34.28|34.03|34.1|33.85|34.28|34.03|34.1|33.85|5
1722836770000|2024-08-05 05:46:10|34.13|33.83|34.26|33.96|34.26|33.96|34.13|33.83|3
1722836780000|2024-08-05 05:46:20|34.23|33.98|34.3|34.05|34.32|34.05|34.23|33.98|2
1722836800000|2024-08-05 05:46:40|34.4|34.1|34.38|34.08|34.4|34.1|34.38|34.08|14
1722836810000|2024-08-05 05:46:50|34.16|34|34|33.84|34.25|34|34|33.84|32
1722836820000|2024-08-05 05:47:00|33.99|33.83|34|33.75|34.01|33.83|33.91|33.74|17
1722836830000|2024-08-05 05:47:10|33.97|33.72|33.93|33.68|33.97|33.75|33.91|33.68|16
1722836840000|2024-08-05 05:47:20|33.9|33.65|33.82|33.52|33.9|33.65|33.82|33.52|1
1722836850000|2024-08-05 05:47:30|33.81|33.51|33.83|33.58|33.88|33.59|33.81|33.51|3
1722836860000|2024-08-05 05:47:40|33.69|33.53|33.88|33.58|33.91|33.61|33.69|33.53|42
1722836870000|2024-08-05 05:47:50|33.89|33.64|33.87|33.71|33.92|33.71|33.87|33.64|14
1722836880000|2024-08-05 05:48:00|33.88|33.72|33.91|33.61|33.91|33.72|33.88|33.61|0
1722836890000|2024-08-05 05:48:10|33.89|33.64|33.89|33.64|33.89|33.64|33.89|33.64|0
1722836900000|2024-08-05 05:48:20|33.9|33.65|33.9|33.65|33.9|33.65|33.9|33.65|0
1722836910000|2024-08-05 05:48:30|33.85|33.69|33.87|33.71|33.9|33.71|33.85|33.65|5
1722836920000|2024-08-05 05:48:40|33.85|33.69|33.89|33.73|33.89|33.73|33.85|33.69|1
1722836930000|2024-08-05 05:48:50|33.96|33.8|34.38|34.13|34.39|34.14|33.95|33.79|186
1722836940000|2024-08-05 05:49:00|34.5|34.2|34.59|34.29|34.63|34.43|34.5|34.2|91
1722836950000|2024-08-05 05:49:10|34.6|34.3|34.6|34.3|34.6|34.3|34.6|34.3|0
1722836960000|2024-08-05 05:49:20|34.62|34.32|34.61|34.31|34.62|34.32|34.61|34.31|2
1722836970000|2024-08-05 05:49:30|34.63|34.33|34.54|34.29|34.75|34.45|34.54|34.29|11
1722836980000|2024-08-05 05:49:40|34.53|34.28|34.5|34.25|34.53|34.28|34.42|34.22|5
1722836990000|2024-08-05 05:49:50|34.51|34.26|34.62|34.32|34.62|34.37|34.51|34.26|19
1722837000000|2024-08-05 05:50:00|34.63|34.33|34.66|34.36|34.69|34.39|34.63|34.33|11
1722837010000|2024-08-05 05:50:10|34.67|34.42|34.6|34.3|34.67|34.49|34.57|34.27|35
1722837020000|2024-08-05 05:50:20|34.61|34.31|34.85|34.55|34.85|34.55|34.61|34.31|2
1722837030000|2024-08-05 05:50:30|34.81|34.56|34.77|34.52|34.81|34.57|34.7|34.52|13
1722837040000|2024-08-05 05:50:40|34.79|34.54|34.7|34.54|34.79|34.55|34.7|34.4|13
1722837050000|2024-08-05 05:50:50|34.82|34.57|34.73|34.48|34.82|34.62|34.67|34.48|7
1722837060000|2024-08-05 05:51:00|34.74|34.49|34.71|34.55|34.74|34.55|34.71|34.49|1
1722837070000|2024-08-05 05:51:10|34.72|34.56|34.88|34.63|34.99|34.69|34.72|34.56|10
1722837080000|2024-08-05 05:51:20|34.87|34.71|34.92|34.76|34.92|34.76|34.87|34.71|1
1722837090000|2024-08-05 05:51:30|34.94|34.78|35.23|34.93|35.26|34.96|34.94|34.78|24
1722837100000|2024-08-05 05:51:40|35.19|34.94|35.55|35.3|35.59|35.34|35.19|34.94|20
1722837110000|2024-08-05 05:51:50|35.57|35.32|35.78|35.48|35.79|35.49|35.57|35.32|4
1722837120000|2024-08-05 05:52:00|35.77|35.47|35.41|35.25|35.77|35.47|35.39|35.2|14
1722837130000|2024-08-05 05:52:10|35.42|35.26|35.47|35.31|35.52|35.31|35.42|35.23|3
1722837140000|2024-08-05 05:52:20|35.49|35.33|35.49|35.33|35.49|35.33|35.48|35.32|4
1722837150000|2024-08-05 05:52:30|35.5|35.34|35.75|35.45|35.84|35.58|35.49|35.33|39
1722837160000|2024-08-05 05:52:40|35.76|35.46|35.86|35.56|35.86|35.56|35.73|35.45|11
1722837170000|2024-08-05 05:52:50|35.9|35.6|35.67|35.37|35.9|35.61|35.51|35.35|38
1722837180000|2024-08-05 05:53:00|35.68|35.38|35.94|35.69|35.94|35.7|35.66|35.36|8
1722837190000|2024-08-05 05:53:10|35.95|35.7|35.95|35.7|35.95|35.77|35.92|35.7|2
1722837200000|2024-08-05 05:53:20|35.98|35.73|35.94|35.78|35.98|35.78|35.94|35.71|0
1722837210000|2024-08-05 05:53:30|35.96|35.8|35.98|35.73|35.99|35.8|35.91|35.71|16
1722837220000|2024-08-05 05:53:40|35.91|35.75|35.88|35.72|35.99|35.77|35.88|35.69|2
1722837230000|2024-08-05 05:53:50|35.84|35.68|35.35|35.19|35.92|35.76|35.35|35.19|73
1722837240000|2024-08-05 05:54:00|35.33|35.17|35.76|35.51|35.76|35.51|35.33|35.16|17
1722837250000|2024-08-05 05:54:10|35.78|35.53|35.75|35.5|35.79|35.57|35.73|35.49|1
1722837260000|2024-08-05 05:54:20|35.74|35.49|35.46|35.3|35.74|35.49|35.46|35.19|16
1722837270000|2024-08-05 05:54:30|35.44|35.28|35.84|35.59|35.84|35.59|35.44|35.25|41
1722837280000|2024-08-05 05:54:40|35.78|35.62|35.62|35.37|35.78|35.62|35.62|35.34|2
1722837290000|2024-08-05 05:54:50|35.71|35.46|35.72|35.47|35.72|35.47|35.71|35.46|0
1722837300000|2024-08-05 05:55:00|35.7|35.54|35.84|35.59|35.85|35.6|35.7|35.54|7
1722837310000|2024-08-05 05:55:10|35.88|35.72|35.94|35.78|35.94|35.78|35.88|35.72|7
1722837330000|2024-08-05 05:55:30|35.92|35.76|35.93|35.77|35.93|35.77|35.92|35.76|0
1722837340000|2024-08-05 05:55:40|35.89|35.73|35.92|35.76|35.92|35.76|35.89|35.73|7
1722837350000|2024-08-05 05:55:50|35.9|35.74|35.6|35.35|35.9|35.74|35.59|35.3|40
1722837360000|2024-08-05 05:56:00|35.57|35.41|35.84|35.54|35.85|35.6|35.57|35.41|5
1722837370000|2024-08-05 05:56:10|35.82|35.57|35.79|35.54|35.84|35.57|35.78|35.49|12
1722837380000|2024-08-05 05:56:20|35.78|35.62|35.84|35.68|35.84|35.68|35.77|35.61|1
1722837390000|2024-08-05 05:56:30|35.81|35.65|35.81|35.65|35.81|35.65|35.81|35.65|1
1722837400000|2024-08-05 05:56:40|35.82|35.66|35.92|35.67|35.92|35.73|35.82|35.65|4
1722837410000|2024-08-05 05:56:50|35.91|35.66|35.89|35.64|35.92|35.71|35.86|35.64|3
1722837420000|2024-08-05 05:57:00|35.85|35.69|35.84|35.59|35.89|35.69|35.83|35.58|0
1722837430000|2024-08-05 05:57:10|35.82|35.57|35.82|35.57|35.86|35.62|35.78|35.56|3
1722837440000|2024-08-05 05:57:20|35.78|35.62|35.79|35.63|35.79|35.63|35.78|35.62|1
1722837450000|2024-08-05 05:57:30|35.85|35.6|35.8|35.5|35.85|35.66|35.78|35.48|10
1722837460000|2024-08-05 05:57:40|35.79|35.49|35.71|35.46|35.8|35.53|35.71|35.46|2
1722837470000|2024-08-05 05:57:50|35.72|35.47|35.78|35.48|35.84|35.59|35.71|35.46|3
1722837480000|2024-08-05 05:58:00|35.74|35.49|35.34|35.09|35.78|35.49|35.34|35.04|24
1722837490000|2024-08-05 05:58:10|35.29|35.04|35.47|35.17|35.56|35.4|35.29|35.04|25
1722837500000|2024-08-05 05:58:20|35.52|35.27|35.4|35.15|35.53|35.28|35.31|35.11|2
1722837510000|2024-08-05 05:58:30|35.34|35.18|35.34|35.18|35.34|35.18|35.34|35.18|0
1722837520000|2024-08-05 05:58:40|35.33|35.17|34.98|34.73|35.33|35.17|34.86|34.66|41
1722837530000|2024-08-05 05:58:50|34.97|34.72|34.94|34.78|34.97|34.78|34.83|34.63|17
1722837540000|2024-08-05 05:59:00|35|34.75|34.94|34.64|35|34.83|34.81|34.63|27
1722837550000|2024-08-05 05:59:10|34.96|34.66|35.17|34.87|35.21|34.96|34.96|34.66|0
1722837560000|2024-08-05 05:59:20|35.12|34.99|35.18|35.02|35.3|35.05|35.12|34.93|18
1722837570000|2024-08-05 05:59:30|35.23|34.98|35.24|34.99|35.36|35.11|35.23|34.98|15
1722837580000|2024-08-05 05:59:40|35.2|34.95|35.21|35.05|35.21|35.05|35.04|34.84|14
1722837590000|2024-08-05 05:59:50|35.23|34.98|35.24|35.08|35.3|35.09|35.23|34.98|2
1722837600000|2024-08-05 06:00:00|35.25|35.09|35.13|34.97|35.25|35.09|35.13|34.93|10
1722837610000|2024-08-05 06:00:10|35.08|34.92|35.14|34.98|35.21|34.98|35.08|34.92|10
1722837620000|2024-08-05 06:00:20|35.11|34.95|35.03|34.87|35.12|34.95|35|34.84|8
1722837630000|2024-08-05 06:00:30|35.05|34.89|35.02|34.86|35.05|34.89|35.02|34.86|6
1722837640000|2024-08-05 06:00:40|35.09|34.84|35.04|34.88|35.11|34.92|35.04|34.84|17
1722837650000|2024-08-05 06:00:50|35.07|34.91|35.25|35|35.25|35|35.06|34.84|17
1722837660000|2024-08-05 06:01:00|35.24|34.94|35.14|34.89|35.24|34.94|35.08|34.83|21
1722837670000|2024-08-05 06:01:10|35.23|34.93|35.2|34.9|35.3|35.05|35.07|34.88|16
1722837680000|2024-08-05 06:01:20|35.09|34.93|35.24|34.94|35.24|34.94|35.08|34.89|0
1722837690000|2024-08-05 06:01:30|35.22|34.92|35.19|34.89|35.22|34.92|35.18|34.88|4
1722837700000|2024-08-05 06:01:40|35.05|34.87|35.1|34.85|35.1|34.92|34.98|34.73|12
1722837710000|2024-08-05 06:01:50|35|34.84|34.94|34.69|35|34.84|34.91|34.69|10
1722837720000|2024-08-05 06:02:00|34.95|34.7|34.95|34.7|34.95|34.7|34.94|34.69|6
1722837730000|2024-08-05 06:02:10|34.9|34.74|34.94|34.78|35.08|34.78|34.85|34.69|67
1722837740000|2024-08-05 06:02:20|34.92|34.76|34.94|34.78|35.05|34.79|34.91|34.61|10
1722837750000|2024-08-05 06:02:30|34.95|34.79|34.91|34.75|34.97|34.81|34.91|34.68|31
1722837760000|2024-08-05 06:02:40|34.93|34.77|34.92|34.76|34.97|34.81|34.85|34.69|2
1722837770000|2024-08-05 06:02:50|34.93|34.68|35|34.84|35.06|34.84|34.93|34.68|7
1722837780000|2024-08-05 06:03:00|34.98|34.82|35.02|34.86|35.1|34.87|34.97|34.73|12
1722837790000|2024-08-05 06:03:10|35.01|34.85|34.98|34.82|35.08|34.85|34.98|34.82|7
1722837800000|2024-08-05 06:03:20|35|34.84|35.1|34.85|35.15|34.86|35|34.84|13
1722837810000|2024-08-05 06:03:30|35.07|34.82|35.05|34.8|35.08|34.88|34.96|34.8|10
1722837820000|2024-08-05 06:03:40|35.07|34.82|34.97|34.67|35.07|34.82|34.92|34.67|18
1722837830000|2024-08-05 06:03:50|34.98|34.68|34.7|34.4|35.02|34.74|34.56|34.26|8
1722837840000|2024-08-05 06:04:00|34.78|34.48|34.89|34.73|34.89|34.73|34.74|34.44|6
1722837850000|2024-08-05 06:04:10|34.9|34.74|34.89|34.64|35|34.78|34.89|34.62|48
1722837860000|2024-08-05 06:04:20|34.87|34.62|34.87|34.62|34.87|34.62|34.87|34.62|0
1722837870000|2024-08-05 06:04:30|34.81|34.56|34.8|34.5|34.86|34.56|34.65|34.4|24
1722837880000|2024-08-05 06:04:40|34.78|34.48|34.94|34.64|34.94|34.64|34.73|34.43|0
1722837890000|2024-08-05 06:04:50|34.97|34.72|34.95|34.7|34.97|34.72|34.92|34.67|9
1722837900000|2024-08-05 06:05:00|34.98|34.73|34.99|34.74|34.99|34.79|34.91|34.73|3
1722837910000|2024-08-05 06:05:10|34.98|34.73|34.9|34.65|34.99|34.74|34.9|34.65|7
1722837920000|2024-08-05 06:05:20|34.88|34.58|34.79|34.54|34.88|34.58|34.79|34.5|9
1722837930000|2024-08-05 06:05:30|34.82|34.52|34.95|34.7|34.98|34.78|34.82|34.52|20
1722837940000|2024-08-05 06:05:40|35|34.84|34.94|34.64|35|34.84|34.86|34.61|21
1722837950000|2024-08-05 06:05:50|34.97|34.67|34.93|34.68|34.98|34.77|34.93|34.67|6
1722837960000|2024-08-05 06:06:00|34.92|34.67|34.93|34.68|35.05|34.8|34.89|34.65|12
1722837970000|2024-08-05 06:06:10|34.92|34.76|34.87|34.71|34.95|34.76|34.87|34.67|6
1722837980000|2024-08-05 06:06:20|34.91|34.66|34.81|34.56|34.91|34.66|34.81|34.56|16
1722837990000|2024-08-05 06:06:30|34.79|34.54|34.8|34.55|34.81|34.55|34.77|34.51|9
1722838000000|2024-08-05 06:06:40|34.78|34.53|34.55|34.39|34.79|34.54|34.52|34.36|10
1722838010000|2024-08-05 06:06:50|34.53|34.37|34.45|34.2|34.56|34.37|34.27|34.11|24
1722838020000|2024-08-05 06:07:00|34.47|34.22|34.34|34.18|34.47|34.22|34.34|34.18|2
1722838030000|2024-08-05 06:07:10|34.4|34.15|34.45|34.2|34.45|34.2|34.17|33.99|14
1722838040000|2024-08-05 06:07:20|34.44|34.19|34.35|34.05|34.45|34.22|34.33|34.05|7
1722838050000|2024-08-05 06:07:30|34.31|34.06|34.14|33.89|34.4|34.1|34.14|33.89|19
1722838060000|2024-08-05 06:07:40|34.11|33.81|34.19|33.89|34.25|34.04|34.11|33.81|22
1722838070000|2024-08-05 06:07:50|34.2|33.9|34.25|34|34.25|34|34.16|33.88|33
1722838080000|2024-08-05 06:08:00|34.22|33.97|34.3|34|34.37|34.17|34.19|33.89|28
1722838090000|2024-08-05 06:08:10|34.26|34.01|34.27|34.11|34.27|34.11|34.21|33.91|7
1722838100000|2024-08-05 06:08:20|34.28|34.12|34.31|34.01|34.39|34.12|34.17|34.01|27
1722838110000|2024-08-05 06:08:30|34.32|34.02|34.06|33.9|34.32|34.03|34.05|33.82|23
1722838120000|2024-08-05 06:08:40|34.08|33.78|33.96|33.8|34.08|33.9|33.93|33.76|61
1722838130000|2024-08-05 06:08:50|33.92|33.76|34.25|34.09|34.39|34.14|33.91|33.75|118
1722838140000|2024-08-05 06:09:00|34.3|34.05|34.18|33.93|34.3|34.05|34.18|33.93|7
1722838150000|2024-08-05 06:09:10|34.05|33.89|33.91|33.66|34.05|33.89|33.91|33.66|3
1722838160000|2024-08-05 06:09:20|33.92|33.67|33.88|33.63|33.92|33.67|33.81|33.61|16
1722838170000|2024-08-05 06:09:30|33.81|33.65|33.52|33.36|33.81|33.65|33.52|33.36|13
1722838180000|2024-08-05 06:09:40|33.53|33.37|33.63|33.33|33.63|33.4|33.32|33.15|19
1722838190000|2024-08-05 06:09:50|33.61|33.31|33.53|33.23|33.67|33.37|33.44|33.19|20
1722838200000|2024-08-05 06:10:00|33.54|33.24|33.25|33.09|33.54|33.31|33.25|33.05|17
1722838210000|2024-08-05 06:10:10|33.36|33.11|33.25|33|33.36|33.11|33.23|32.98|6
1722838220000|2024-08-05 06:10:20|33.28|33.03|33.38|33.08|33.39|33.16|33.17|32.92|69
1722838230000|2024-08-05 06:10:30|33.37|33.21|32.92|32.67|33.39|33.21|32.92|32.67|34
1722838240000|2024-08-05 06:10:40|32.89|32.73|33.2|32.9|33.24|32.94|32.89|32.7|13
1722838250000|2024-08-05 06:10:50|33.23|32.93|33.13|32.83|33.23|32.93|32.95|32.7|15
1722838260000|2024-08-05 06:11:00|33.1|32.8|32.97|32.81|33.1|32.81|32.93|32.76|7
1722838270000|2024-08-05 06:11:10|32.92|32.76|32.9|32.74|32.94|32.76|32.9|32.68|6
1722838280000|2024-08-05 06:11:20|32.95|32.79|32.99|32.74|33|32.79|32.91|32.7|7
1722838290000|2024-08-05 06:11:30|33|32.7|32.73|32.48|33|32.72|32.73|32.48|6
1722838300000|2024-08-05 06:11:40|32.86|32.56|32.58|32.42|32.86|32.63|32.58|32.36|26
1722838310000|2024-08-05 06:11:50|32.52|32.36|32.49|32.33|32.55|32.36|32.4|32.24|34
1722838320000|2024-08-05 06:12:00|32.55|32.39|32.89|32.73|32.89|32.73|32.55|32.39|23
1722838330000|2024-08-05 06:12:10|32.98|32.75|33.08|32.83|33.09|32.9|32.98|32.75|3
1722838340000|2024-08-05 06:12:20|33.09|32.84|33.35|33.1|33.38|33.12|33.04|32.83|12
1722838350000|2024-08-05 06:12:30|33.39|33.09|33.45|33.29|33.59|33.3|33.38|33.09|15
1722838360000|2024-08-05 06:12:40|33.38|33.2|33.28|33.12|33.38|33.2|33.28|33.06|9
1722838370000|2024-08-05 06:12:50|33.4|33.1|33.28|33.03|33.4|33.1|33.28|33.03|4
1722838380000|2024-08-05 06:13:00|33.25|33|33.13|32.88|33.25|33|33.1|32.85|12
1722838390000|2024-08-05 06:13:10|33.18|32.93|33.17|32.92|33.18|32.94|33.1|32.88|17
1722838400000|2024-08-05 06:13:20|33.22|32.85|32.99|32.74|33.22|32.85|32.99|32.74|7
1722838410000|2024-08-05 06:13:30|33.02|32.77|33.2|32.9|33.23|33.04|33.02|32.77|24
1722838420000|2024-08-05 06:13:40|33.22|32.92|33.17|32.92|33.22|32.92|33.15|32.86|8
1722838430000|2024-08-05 06:13:50|33.2|32.9|33.15|32.99|33.2|32.99|33.15|32.89|8
1722838440000|2024-08-05 06:14:00|33.2|32.95|33.2|32.95|33.2|33|33.15|32.95|2
1722838450000|2024-08-05 06:14:10|33.16|32.91|33.11|32.95|33.16|32.98|33.11|32.9|3
1722838460000|2024-08-05 06:14:20|33.04|32.88|33.11|32.95|33.15|32.95|33.04|32.87|11
1722838470000|2024-08-05 06:14:30|33.13|32.97|33.13|32.97|33.13|32.97|33.13|32.97|1
1722838480000|2024-08-05 06:14:40|33.17|33.01|33.18|33.02|33.2|33.04|33.17|33.01|8
1722838490000|2024-08-05 06:14:50|33.17|33.01|33.21|32.96|33.24|33.01|33.17|32.96|8
1722838500000|2024-08-05 06:15:00|33.24|32.99|33.22|32.97|33.24|33.05|33.21|32.97|1
1722838510000|2024-08-05 06:15:10|33.28|33.03|33.26|33.01|33.35|33.19|33.26|33.01|22
1722838520000|2024-08-05 06:15:20|33.27|32.97|33.25|33|33.27|33.09|33.12|32.94|16
1722838530000|2024-08-05 06:15:30|33.24|32.99|33.24|32.94|33.27|33.02|33.23|32.93|3
1722838540000|2024-08-05 06:15:40|33.25|32.95|33.32|33.02|33.32|33.02|33.25|32.95|2
1722838550000|2024-08-05 06:15:50|33.37|33.07|33.63|33.33|33.63|33.44|33.36|33.07|12
1722838560000|2024-08-05 06:16:00|33.6|33.3|33.51|33.21|33.6|33.34|33.51|33.21|9
1722838570000|2024-08-05 06:16:10|33.49|33.19|33.38|33.13|33.49|33.19|33.37|33.09|2
1722838580000|2024-08-05 06:16:20|33.33|33.03|33.29|33.04|33.33|33.04|33.29|33.01|11
1722838590000|2024-08-05 06:16:30|33.32|33.07|33.38|33.22|33.38|33.22|33.32|33.07|1
1722838600000|2024-08-05 06:16:40|33.39|33.23|33.39|33.23|33.39|33.23|33.39|33.23|3
1722838610000|2024-08-05 06:16:50|33.47|33.22|33.49|33.24|33.51|33.31|33.44|33.19|61
1722838620000|2024-08-05 06:17:00|33.51|33.26|33.51|33.26|33.51|33.26|33.51|33.26|0
1722838630000|2024-08-05 06:17:10|33.52|33.27|33.56|33.4|33.62|33.43|33.5|33.27|24
1722838650000|2024-08-05 06:17:30|33.57|33.41|33.55|33.39|33.7|33.41|33.54|33.38|7
1722838660000|2024-08-05 06:17:40|33.68|33.38|33.56|33.4|33.68|33.45|33.52|33.36|5
1722838670000|2024-08-05 06:17:50|33.57|33.32|33.53|33.28|33.57|33.32|33.53|33.27|3
1722838680000|2024-08-05 06:18:00|33.48|33.23|33.3|33.14|33.48|33.23|33.3|33.12|3
1722838690000|2024-08-05 06:18:10|33.27|33.11|33.28|33.03|33.37|33.15|33.27|33.03|4
1722838700000|2024-08-05 06:18:20|33.22|33.06|33.34|33.18|33.34|33.18|33.22|33|14
1722838740000|2024-08-05 06:19:00|33.33|33.17|33.33|33.17|33.33|33.17|33.32|33.16|2
1722838750000|2024-08-05 06:19:10|33.34|33.18|33.34|33.18|33.34|33.18|33.34|33.18|0
1722838760000|2024-08-05 06:19:20|33.3|33.14|33.36|33.11|33.37|33.16|33.29|33.11|7
1722838770000|2024-08-05 06:19:30|33.35|33.1|33.35|33.1|33.35|33.1|33.35|33.1|9
1722838780000|2024-08-05 06:19:40|33.33|33.08|33.16|33|33.33|33.08|33.16|33|5
1722838790000|2024-08-05 06:19:50|33.15|32.99|33.2|32.95|33.2|32.99|33.15|32.95|2
1722838800000|2024-08-05 06:20:00|33.18|32.93|33.05|32.8|33.19|32.94|33.05|32.8|11
1722838810000|2024-08-05 06:20:10|33|32.84|32.91|32.61|33|32.84|32.85|32.57|10
1722838820000|2024-08-05 06:20:20|32.89|32.59|32.8|32.55|32.89|32.61|32.8|32.55|4
1722838830000|2024-08-05 06:20:30|32.81|32.56|32.8|32.55|32.81|32.6|32.75|32.55|2
1722838840000|2024-08-05 06:20:40|32.79|32.63|32.7|32.54|32.79|32.63|32.7|32.54|1
1722838850000|2024-08-05 06:20:50|32.85|32.6|32.78|32.62|32.86|32.64|32.78|32.6|8
1722838860000|2024-08-05 06:21:00|32.77|32.61|32.88|32.58|32.88|32.62|32.74|32.58|9
1722838870000|2024-08-05 06:21:10|32.89|32.59|32.86|32.56|32.92|32.62|32.86|32.56|7
1722838880000|2024-08-05 06:21:20|32.76|32.51|32.76|32.51|32.76|32.51|32.76|32.51|0
1722838900000|2024-08-05 06:21:40|32.7|32.54|32.6|32.44|32.7|32.54|32.6|32.44|7
1722838910000|2024-08-05 06:21:50|32.72|32.47|32.67|32.42|32.72|32.47|32.67|32.42|2
1722838920000|2024-08-05 06:22:00|32.54|32.38|32.64|32.39|32.64|32.46|32.54|32.38|33
1722838930000|2024-08-05 06:22:10|32.7|32.45|32.71|32.41|32.75|32.5|32.7|32.41|8
1722838940000|2024-08-05 06:22:20|32.66|32.4|32.65|32.4|32.66|32.4|32.65|32.4|0
1722838950000|2024-08-05 06:22:30|32.63|32.47|32.63|32.47|32.63|32.47|32.63|32.47|4
1722838960000|2024-08-05 06:22:40|32.67|32.42|32.64|32.48|32.68|32.48|32.64|32.39|10
1722838970000|2024-08-05 06:22:50|32.65|32.49|32.66|32.41|32.66|32.49|32.65|32.41|6
1722838980000|2024-08-05 06:23:00|32.65|32.4|32.65|32.4|32.65|32.4|32.65|32.4|0
1722838990000|2024-08-05 06:23:10|32.63|32.38|32.63|32.47|32.63|32.47|32.61|32.38|12
1722839000000|2024-08-05 06:23:20|32.65|32.4|32.68|32.43|32.68|32.43|32.65|32.4|5
1722839010000|2024-08-05 06:23:30|32.65|32.4|32.58|32.42|32.65|32.42|32.54|32.38|3
1722839020000|2024-08-05 06:23:40|32.57|32.41|32.46|32.3|32.57|32.41|32.45|32.29|3
1722839030000|2024-08-05 06:23:50|32.51|32.35|32.52|32.36|32.52|32.36|32.51|32.35|4
1722839040000|2024-08-05 06:24:00|32.54|32.38|32.57|32.41|32.63|32.41|32.52|32.33|16
1722839050000|2024-08-05 06:24:10|32.68|32.52|32.87|32.62|32.91|32.7|32.66|32.5|25
1722839060000|2024-08-05 06:24:20|32.82|32.66|32.75|32.59|32.82|32.66|32.75|32.54|10
1722839070000|2024-08-05 06:24:30|32.74|32.58|32.73|32.48|32.74|32.58|32.73|32.48|10
1722839080000|2024-08-05 06:24:40|32.74|32.49|32.74|32.49|32.74|32.49|32.74|32.49|0
1722839090000|2024-08-05 06:24:50|32.75|32.5|32.5|32.25|32.75|32.51|32.42|32.25|37
1722839100000|2024-08-05 06:25:00|32.56|32.31|32.38|32.13|32.62|32.4|32.38|32.13|32
1722839110000|2024-08-05 06:25:10|32.33|32.17|32.32|32.07|32.35|32.17|32.16|32|18
1722839120000|2024-08-05 06:25:20|32.3|32.05|32.32|32.07|32.32|32.07|32.3|32.05|1
1722839130000|2024-08-05 06:25:30|32.19|32.03|32.17|32.01|32.23|32.03|32.16|31.95|4
1722839140000|2024-08-05 06:25:40|32.2|31.95|32.19|32.03|32.22|32.06|32.16|31.95|7
1722839150000|2024-08-05 06:25:50|32.17|32.01|32.13|31.97|32.19|32.03|32.13|31.97|10
1722839160000|2024-08-05 06:26:00|32.15|31.99|32.08|31.92|32.15|31.99|32.07|31.91|5
1722839170000|2024-08-05 06:26:10|32.09|31.93|32.07|31.91|32.09|31.93|32.07|31.91|5
1722839180000|2024-08-05 06:26:20|32.08|31.92|32.07|31.91|32.1|31.92|32.07|31.85|3
1722839190000|2024-08-05 06:26:30|32.1|31.85|31.92|31.67|32.1|31.88|31.91|31.66|21
1722839200000|2024-08-05 06:26:40|31.88|31.72|31.84|31.68|32|31.81|31.84|31.68|16
1722839210000|2024-08-05 06:26:50|31.86|31.7|31.84|31.68|31.86|31.7|31.82|31.66|7
1722839220000|2024-08-05 06:27:00|31.82|31.66|31.82|31.66|31.82|31.66|31.82|31.66|16
1722839230000|2024-08-05 06:27:10|31.72|31.56|32.08|31.83|32.1|31.94|31.72|31.56|21
1722839240000|2024-08-05 06:27:20|32.11|31.86|32.06|31.9|32.11|31.9|32.04|31.86|5
1722839250000|2024-08-05 06:27:30|32.02|31.86|31.75|31.59|32.04|31.86|31.75|31.59|8
1722839260000|2024-08-05 06:27:40|31.76|31.6|31.76|31.6|31.76|31.6|31.76|31.6|0
1722839270000|2024-08-05 06:27:50|31.82|31.57|31.77|31.61|31.85|31.62|31.77|31.57|1
1722839280000|2024-08-05 06:28:00|31.74|31.58|31.71|31.46|31.74|31.58|31.71|31.46|9
1722839290000|2024-08-05 06:28:10|31.55|31.3|31.34|31.18|31.59|31.32|31.34|31.18|49
1722839300000|2024-08-05 06:28:20|31.33|31.17|31.28|31.12|31.33|31.17|31.22|31.04|20
1722839310000|2024-08-05 06:28:30|31.32|31.16|31.36|31.11|31.38|31.21|31.29|31.11|13
1722839320000|2024-08-05 06:28:40|31.35|31.1|31.27|31.02|31.38|31.16|31.23|31.02|14
1722839330000|2024-08-05 06:28:50|31.23|31.07|31.35|31.1|31.35|31.1|31.17|31.01|10
1722839340000|2024-08-05 06:29:00|31.68|31.38|31.77|31.47|31.95|31.7|31.55|31.28|64
1722839350000|2024-08-05 06:29:10|31.72|31.5|32.08|31.83|32.15|31.88|31.72|31.49|44
1722839360000|2024-08-05 06:29:20|32.11|31.86|32.11|31.86|32.11|31.86|32.08|31.83|1
1722839370000|2024-08-05 06:29:30|32.06|31.9|31.43|31.27|32.06|31.9|31.43|31.27|25
1722839380000|2024-08-05 06:29:40|31.48|31.32|31.55|31.3|31.62|31.4|31.48|31.29|17
1722839390000|2024-08-05 06:29:50|||||||||1
1722839400000|2024-08-05 06:30:00|31.53|31.37|31.83|31.53|31.83|31.58|31.53|31.33|50
1722839410000|2024-08-05 06:30:10|31.84|31.54|31.85|31.55|31.92|31.67|31.79|31.53|11
1722839420000|2024-08-05 06:30:20|31.86|31.56|31.88|31.63|31.88|31.63|31.85|31.56|7
1722839430000|2024-08-05 06:30:30|31.83|31.58|31.61|31.36|31.83|31.58|31.54|31.29|5
1722839440000|2024-08-05 06:30:40|31.58|31.42|31.63|31.38|31.69|31.44|31.58|31.36|3
1722839450000|2024-08-05 06:30:50|31.61|31.36|31.78|31.48|31.78|31.49|31.61|31.36|6
1722839460000|2024-08-05 06:31:00|31.76|31.46|31.58|31.42|31.76|31.47|31.58|31.42|6
1722839470000|2024-08-05 06:31:10|||||||||9
1722839480000|2024-08-05 06:31:20|31.51|31.35|31.53|31.28|31.55|31.35|31.48|31.26|12
1722839490000|2024-08-05 06:31:30|31.48|31.32|31.45|31.29|31.53|31.32|31.45|31.27|20
1722839500000|2024-08-05 06:31:40|31.38|31.22|31.37|31.12|31.39|31.22|31.37|31.12|29
1722839510000|2024-08-05 06:31:50|31.31|31.15|31.31|31.06|31.33|31.15|31.26|31.05|8
1722839520000|2024-08-05 06:32:00|31.24|31.08|31.2|31.04|31.37|31.17|31.2|31.04|5
1722839530000|2024-08-05 06:32:10|31.22|31.06|31.2|31.04|31.23|31.07|31.2|31.04|17
1722839540000|2024-08-05 06:32:20|31.19|30.94|31.16|30.86|31.19|30.97|31.08|30.83|23
1722839550000|2024-08-05 06:32:30|31.14|30.89|30.99|30.83|31.17|30.89|30.99|30.83|23
1722839560000|2024-08-05 06:32:40|31.01|30.76|31.04|30.79|31.04|30.79|31.01|30.76|0
1722839570000|2024-08-05 06:32:50|30.97|30.81|30.85|30.69|30.97|30.81|30.85|30.69|5
1722839580000|2024-08-05 06:33:00|30.83|30.67|30.81|30.65|30.87|30.67|30.81|30.62|15
1722839590000|2024-08-05 06:33:10|30.8|30.64|30.75|30.5|30.85|30.66|30.75|30.5|27
1722839600000|2024-08-05 06:33:20|30.76|30.51|30.71|30.46|30.79|30.55|30.69|30.46|18
1722839610000|2024-08-05 06:33:30|30.69|30.44|30.63|30.38|30.69|30.48|30.56|30.38|9
1722839620000|2024-08-05 06:33:40|30.59|30.43|30.82|30.57|30.82|30.57|30.59|30.41|26
1722839630000|2024-08-05 06:33:50|30.81|30.52|30.81|30.56|30.82|30.56|30.81|30.52|4
1722839640000|2024-08-05 06:34:00|30.74|30.58|30.8|30.64|30.8|30.64|30.66|30.5|7
1722839650000|2024-08-05 06:34:10|30.86|30.61|30.91|30.66|30.91|30.66|30.86|30.61|2
1722839660000|2024-08-05 06:34:20|30.93|30.68|30.8|30.55|31.2|31.01|30.8|30.55|28
1722839670000|2024-08-05 06:34:30|30.87|30.62|30.88|30.63|30.88|30.63|30.87|30.62|5
1722839680000|2024-08-05 06:34:40|30.87|30.62|30.84|30.59|30.87|30.62|30.84|30.57|2
1722839690000|2024-08-05 06:34:50|30.82|30.57|30.7|30.54|30.82|30.57|30.7|30.54|4
1722839700000|2024-08-05 06:35:00|30.64|30.48|30.65|30.49|30.77|30.49|30.58|30.42|26
1722839710000|2024-08-05 06:35:10|||||||||1
1722839720000|2024-08-05 06:35:20|30.64|30.48|30.64|30.48|30.67|30.48|30.61|30.42|31
1722839730000|2024-08-05 06:35:30|30.55|30.39|30.42|30.26|30.67|30.42|30.42|30.26|32
1722839740000|2024-08-05 06:35:40|30.39|30.23|30.38|30.22|30.39|30.23|30.35|30.19|4
1722839750000|2024-08-05 06:35:50|30.48|30.23|30.39|30.23|30.48|30.23|30.38|30.18|25
1722839760000|2024-08-05 06:36:00|30.38|30.22|30.06|29.81|30.38|30.22|30.06|29.81|24
1722839770000|2024-08-05 06:36:10|30.01|29.85|29.99|29.83|30.04|29.86|29.99|29.79|18
1722839780000|2024-08-05 06:36:20|29.97|29.81|29.99|29.83|30.03|29.84|29.89|29.73|15
1722839790000|2024-08-05 06:36:30|29.95|29.79|30.36|30.11|30.36|30.11|29.94|29.78|8
1722839800000|2024-08-05 06:36:40|30.29|30.13|30.16|29.91|30.51|30.3|30.16|29.91|41
1722839810000|2024-08-05 06:36:50|30.13|29.97|30.21|29.96|30.21|30.01|30.12|29.93|2
1722839820000|2024-08-05 06:37:00|30.2|29.95|30.36|30.11|30.36|30.11|30.18|29.95|3
1722839830000|2024-08-05 06:37:10|30.3|30.14|30.48|30.23|30.48|30.23|30.3|30.14|3
1722839840000|2024-08-05 06:37:20|30.57|30.32|30.56|30.4|30.63|30.4|30.56|30.32|3
1722839850000|2024-08-05 06:37:30|30.59|30.43|30.59|30.43|30.65|30.43|30.59|30.38|7
1722839860000|2024-08-05 06:37:40|30.62|30.46|30.57|30.41|30.62|30.46|30.57|30.41|7
1722839870000|2024-08-05 06:37:50|30.56|30.4|30.42|30.17|30.56|30.4|30.42|30.17|8
1722839880000|2024-08-05 06:38:00|30.36|30.11|30.06|29.9|30.36|30.15|30.06|29.9|12
1722839890000|2024-08-05 06:38:10|30.03|29.87|30|29.84|30.03|29.87|29.95|29.79|13
1722839900000|2024-08-05 06:38:20|||||||||2
1722839910000|2024-08-05 06:38:30|29.97|29.81|29.91|29.75|29.97|29.81|29.91|29.75|3
1722839920000|2024-08-05 06:38:40|29.88|29.72|29.85|29.69|29.88|29.72|29.85|29.69|6
1722839930000|2024-08-05 06:38:50|29.87|29.71|30.09|29.79|30.09|29.79|29.87|29.69|27
1722839940000|2024-08-05 06:39:00|30.05|29.8|30.06|29.81|30.06|29.81|30.05|29.8|2
1722839950000|2024-08-05 06:39:10|30.07|29.82|30.07|29.82|30.07|29.82|30.06|29.81|12
1722839960000|2024-08-05 06:39:20|30.08|29.83|30.09|29.84|30.09|29.84|30.08|29.83|4
1722839970000|2024-08-05 06:39:30|30.08|29.83|30.08|29.83|30.09|29.84|30.08|29.83|0
1722839990000|2024-08-05 06:39:50|30.04|29.79|30.18|29.88|30.2|29.9|30|29.79|21
1722840000000|2024-08-05 06:40:00|30.16|29.91|30.14|29.89|30.16|29.91|30.13|29.88|3
1722840020000|2024-08-05 06:40:20|30.13|29.88|30.13|29.97|30.2|29.99|30.13|29.88|14
1722840030000|2024-08-05 06:40:30|30.27|30.02|30.18|30.02|30.27|30.02|30.18|30.02|5
1722840040000|2024-08-05 06:40:40|30.17|30.01|30.36|30.06|30.36|30.08|30.17|30|21
1722840050000|2024-08-05 06:40:50|30.39|30.09|30.37|30.12|30.39|30.12|30.37|30.09|3
1722840060000|2024-08-05 06:41:00|30.4|30.1|30.48|30.23|30.48|30.23|30.4|30.1|11
1722840070000|2024-08-05 06:41:10|30.49|30.24|30.61|30.36|30.62|30.36|30.49|30.24|9
1722840080000|2024-08-05 06:41:20|30.6|30.35|30.61|30.36|30.62|30.4|30.56|30.34|4
1722840090000|2024-08-05 06:41:30|30.64|30.39|30.92|30.62|30.92|30.64|30.64|30.39|17
1722840100000|2024-08-05 06:41:40|30.87|30.63|30.96|30.8|31.11|30.81|30.87|30.63|35
1722840110000|2024-08-05 06:41:50|30.97|30.81|31.08|30.92|31.2|30.92|30.97|30.81|11
1722840120000|2024-08-05 06:42:00|31.09|30.93|31.14|30.89|31.14|30.98|31.06|30.88|12
1722840130000|2024-08-05 06:42:10|31.21|30.91|31.23|30.93|31.23|30.93|31.21|30.91|7
1722840140000|2024-08-05 06:42:20|31.21|30.96|31.21|30.96|31.21|30.96|31.21|30.96|1
1722840150000|2024-08-05 06:42:30|31.06|30.9|30.6|30.35|31.06|30.9|30.6|30.35|38
1722840160000|2024-08-05 06:42:40|30.63|30.38|30.66|30.5|30.66|30.5|30.6|30.34|6
1722840170000|2024-08-05 06:42:50|30.79|30.54|30.86|30.7|30.9|30.7|30.79|30.54|10
1722840180000|2024-08-05 06:43:00|30.88|30.72|30.87|30.62|31.03|30.78|30.87|30.62|13
1722840190000|2024-08-05 06:43:10|30.82|30.57|30.77|30.61|30.83|30.61|30.77|30.53|1
1722840200000|2024-08-05 06:43:20|30.73|30.57|30.44|30.19|30.73|30.57|30.44|30.19|10
1722840210000|2024-08-05 06:43:30|30.49|30.2|30.44|30.14|30.52|30.24|30.23|29.98|44
1722840220000|2024-08-05 06:43:40|30.33|30.17|30.52|30.22|30.52|30.22|30.29|30.09|5
1722840230000|2024-08-05 06:43:50|30.49|30.19|30.43|30.18|30.49|30.21|30.43|30.18|0
1722840240000|2024-08-05 06:44:00|30.44|30.19|30.46|30.21|30.46|30.21|30.43|30.18|0
1722840250000|2024-08-05 06:44:10|30.47|30.22|30.47|30.22|30.47|30.22|30.47|30.22|0
1722840260000|2024-08-05 06:44:20|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1722840280000|2024-08-05 06:44:40|30.44|30.28|30.24|30.08|30.44|30.28|30.24|30.08|23
1722840290000|2024-08-05 06:44:50|30.2|30.04|30.17|30.01|30.27|30.04|30.17|30.01|13
1722840300000|2024-08-05 06:45:00|30.24|29.99|30.17|30.01|30.26|30.02|30.17|29.99|3
1722840310000|2024-08-05 06:45:10|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|11
1722840320000|2024-08-05 06:45:20|30.16|30|30.19|30.03|30.2|30.04|30.16|30|5
1722840330000|2024-08-05 06:45:30|30.18|30.02|30.17|30.01|30.18|30.02|30.16|30|3
1722840340000|2024-08-05 06:45:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|0
1722840350000|2024-08-05 06:45:50|30.17|30.01|30.26|30.01|30.26|30.06|30.17|30|24
1722840360000|2024-08-05 06:46:00|30.32|30.07|30.29|29.99|30.32|30.07|30.25|29.99|28
1722840370000|2024-08-05 06:46:10|30.25|30|30.25|29.95|30.3|30.02|30.18|29.95|16
1722840380000|2024-08-05 06:46:20|30.27|29.97|30.02|29.86|30.27|29.99|30|29.8|26
1722840390000|2024-08-05 06:46:30|30.09|29.84|29.92|29.76|30.13|29.88|29.92|29.73|22
1722840400000|2024-08-05 06:46:40|29.91|29.75|29.87|29.62|29.91|29.75|29.85|29.62|9
1722840410000|2024-08-05 06:46:50|29.86|29.61|29.87|29.62|29.89|29.64|29.86|29.61|7
1722840420000|2024-08-05 06:47:00|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1722840440000|2024-08-05 06:47:20|29.87|29.62|29.87|29.62|29.87|29.62|29.87|29.62|2
1722840450000|2024-08-05 06:47:30|29.84|29.68|29.84|29.68|29.84|29.68|29.84|29.68|0
1722840470000|2024-08-05 06:47:50|29.85|29.69|29.84|29.68|29.85|29.69|29.83|29.67|8
1722840480000|2024-08-05 06:48:00|29.85|29.69|29.83|29.67|30.06|29.85|29.83|29.67|20
1722840490000|2024-08-05 06:48:10|29.84|29.68|29.74|29.58|29.85|29.69|29.74|29.58|23
1722840500000|2024-08-05 06:48:20|29.73|29.57|29.9|29.65|29.9|29.65|29.73|29.57|33
1722840510000|2024-08-05 06:48:30|29.88|29.72|30.04|29.79|30.04|29.79|29.88|29.72|7
1722840520000|2024-08-05 06:48:40|29.98|29.82|29.81|29.65|29.98|29.82|29.81|29.65|6
1722840530000|2024-08-05 06:48:50|||||||||1
1722840540000|2024-08-05 06:49:00|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|11
1722840550000|2024-08-05 06:49:10|29.78|29.62|29.72|29.56|29.78|29.62|29.72|29.56|10
1722840560000|2024-08-05 06:49:20|29.69|29.53|29.69|29.53|29.69|29.53|29.69|29.53|0
1722840570000|2024-08-05 06:49:30|29.68|29.52|29.66|29.41|29.7|29.52|29.6|29.41|21
1722840580000|2024-08-05 06:49:40|29.67|29.42|29.64|29.39|29.68|29.43|29.63|29.38|4
1722840590000|2024-08-05 06:49:50|29.57|29.41|29.69|29.44|29.69|29.44|29.5|29.33|17
1722840600000|2024-08-05 06:50:00|29.68|29.52|29.71|29.46|29.71|29.52|29.68|29.44|3
1722840610000|2024-08-05 06:50:10|29.7|29.45|29.7|29.45|29.7|29.45|29.7|29.45|0
1722840630000|2024-08-05 06:50:30|29.71|29.46|29.71|29.46|29.71|29.46|29.71|29.46|0
1722840640000|2024-08-05 06:50:40|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|3
1722840650000|2024-08-05 06:50:50|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1722840660000|2024-08-05 06:51:00|29.81|29.56|29.79|29.54|29.81|29.56|29.79|29.54|1
1722840670000|2024-08-05 06:51:10|29.74|29.58|29.78|29.53|29.78|29.58|29.74|29.53|12
1722840680000|2024-08-05 06:51:20|29.73|29.48|29.72|29.47|29.73|29.48|29.72|29.47|4
1722840690000|2024-08-05 06:51:30|29.76|29.51|29.76|29.51|29.76|29.51|29.76|29.51|0
1722840700000|2024-08-05 06:51:40|||||||||3
1722840710000|2024-08-05 06:51:50|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1722840720000|2024-08-05 06:52:00|29.76|29.6|29.76|29.6|29.76|29.6|29.76|29.6|1
1722840730000|2024-08-05 06:52:10|29.84|29.59|29.8|29.64|29.84|29.64|29.77|29.59|13
1722840740000|2024-08-05 06:52:20|29.79|29.63|29.79|29.63|29.79|29.63|29.79|29.63|6
1722840750000|2024-08-05 06:52:30|||||||||3
1722840760000|2024-08-05 06:52:40|||||||||1
1722840770000|2024-08-05 06:52:50|||||||||1
1722840780000|2024-08-05 06:53:00|29.86|29.7|29.73|29.48|29.86|29.7|29.73|29.48|30
1722840790000|2024-08-05 06:53:10|29.71|29.46|29.68|29.52|29.71|29.52|29.68|29.46|0
1722840800000|2024-08-05 06:53:20|29.76|29.51|29.78|29.53|29.78|29.53|29.76|29.51|1
1722840810000|2024-08-05 06:53:30|29.84|29.54|29.84|29.54|29.84|29.54|29.84|29.54|2
1722840820000|2024-08-05 06:53:40|29.79|29.55|29.82|29.52|29.82|29.56|29.79|29.52|2
1722840830000|2024-08-05 06:53:50|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|0
1722840840000|2024-08-05 06:54:00|29.77|29.47|29.58|29.33|29.77|29.49|29.54|29.31|50
1722840850000|2024-08-05 06:54:10|29.57|29.32|29.58|29.33|29.58|29.33|29.57|29.32|3
1722840870000|2024-08-05 06:54:30|29.56|29.31|29.39|29.14|29.56|29.31|29.34|29.14|42
1722840880000|2024-08-05 06:54:40|29.36|29.11|29.24|29.08|29.36|29.12|29.24|29.08|2
1722840890000|2024-08-05 06:54:50|29.25|29.09|29.24|28.99|29.32|29.11|29.24|28.99|6
1722840900000|2024-08-05 06:55:00|29.26|29.01|29.15|28.9|29.27|29.01|29.15|28.87|24
1722840910000|2024-08-05 06:55:10|29.12|28.96|29.16|28.91|29.16|28.96|29.1|28.9|15
1722840920000|2024-08-05 06:55:20|29.12|28.96|29.13|28.97|29.13|28.97|29.12|28.96|2
1722840930000|2024-08-05 06:55:30|29.16|29|29.38|29.13|29.38|29.13|29.16|29|6
1722840940000|2024-08-05 06:55:40|29.35|29.19|29.38|29.13|29.38|29.19|29.35|29.13|1
1722840950000|2024-08-05 06:55:50|29.35|29.19|29.38|29.13|29.38|29.19|29.35|29.13|2
1722840960000|2024-08-05 06:56:00|29.36|29.2|29.3|29.05|29.39|29.2|29.3|29.05|8
1722840970000|2024-08-05 06:56:10|29.29|29.04|29.27|29.02|29.3|29.05|29.27|29.02|1
1722840980000|2024-08-05 06:56:20|29.26|29.01|29.26|29.01|29.26|29.01|29.26|29.01|1
1722840990000|2024-08-05 06:56:30|||||||||10
1722841000000|2024-08-05 06:56:40|29.27|29.02|29.14|28.98|29.27|29.02|29.14|28.98|1
1722841010000|2024-08-05 06:56:50|29.15|28.99|29.22|28.97|29.22|28.99|29.15|28.97|3
1722841020000|2024-08-05 06:57:00|29.23|28.98|29.23|28.98|29.26|29.01|29.23|28.98|1
1722841030000|2024-08-05 06:57:10|29.24|28.99|29.26|29.01|29.26|29.01|29.24|28.99|0
1722841040000|2024-08-05 06:57:20|29.24|28.99|29.16|29|29.26|29.01|29.16|28.97|5
1722841060000|2024-08-05 06:57:40|29.18|29.02|29.2|29.04|29.2|29.04|29.18|29.02|1
1722841070000|2024-08-05 06:57:50|29.21|29.05|29.35|29.1|29.36|29.11|29.21|29.04|23
1722841080000|2024-08-05 06:58:00|29.38|29.13|29.39|29.14|29.39|29.14|29.38|29.13|1
1722841090000|2024-08-05 06:58:10|29.43|29.18|29.51|29.21|29.51|29.21|29.43|29.18|6
1722841100000|2024-08-05 06:58:20|29.58|29.28|29.61|29.31|29.64|29.37|29.51|29.26|10
1722841110000|2024-08-05 06:58:30|29.62|29.32|29.69|29.39|29.69|29.44|29.6|29.31|16
1722841120000|2024-08-05 06:58:40|29.58|29.42|29.58|29.42|29.58|29.42|29.58|29.42|0
1722841130000|2024-08-05 06:58:50|29.62|29.37|29.73|29.43|29.73|29.44|29.62|29.37|8
1722841140000|2024-08-05 06:59:00|29.69|29.44|29.69|29.44|29.69|29.44|29.69|29.44|9
1722841150000|2024-08-05 06:59:10|29.73|29.43|29.73|29.43|29.73|29.43|29.73|29.43|1
1722841160000|2024-08-05 06:59:20|29.74|29.48|29.76|29.6|29.76|29.6|29.72|29.44|2
1722841170000|2024-08-05 06:59:30|29.83|29.58|29.77|29.61|29.83|29.63|29.77|29.58|29
1722841180000|2024-08-05 06:59:40|29.82|29.66|29.82|29.66|29.82|29.66|29.82|29.66|17
1722841190000|2024-08-05 06:59:50|29.84|29.68|29.92|29.67|29.92|29.71|29.84|29.61|34
1722841200000|2024-08-05 07:00:00|29.9|29.65|29.76|29.6|29.96|29.75|29.76|29.6|9
1722841210000|2024-08-05 07:00:10|29.78|29.62|29.88|29.72|29.9|29.74|29.77|29.61|25
1722841220000|2024-08-05 07:00:20|29.93|29.77|29.93|29.77|29.93|29.77|29.93|29.77|0
1722841230000|2024-08-05 07:00:30|29.94|29.78|30.09|29.84|30.22|29.92|29.92|29.75|10
1722841240000|2024-08-05 07:00:40|30.13|29.83|30.15|29.9|30.24|29.99|30.09|29.82|8
1722841250000|2024-08-05 07:00:50|30.16|29.91|30.06|29.9|30.16|29.91|30|29.78|13
1722841260000|2024-08-05 07:01:00|30.08|29.92|30.16|30|30.16|30|30.08|29.92|9
1722841270000|2024-08-05 07:01:10|30.23|30.07|30.21|30.05|30.32|30.1|30.21|30.05|6
1722841280000|2024-08-05 07:01:20|30.22|30.06|30.23|30.07|30.23|30.07|30.21|30.05|3
1722841290000|2024-08-05 07:01:30|30.25|30.09|30.25|30.09|30.25|30.09|30.23|30.07|5
1722841300000|2024-08-05 07:01:40|30.23|30.07|30.26|30.1|30.26|30.1|30.23|30.07|13
1722841310000|2024-08-05 07:01:50|30.22|30.06|30.29|30.13|30.29|30.13|30.22|30.06|5
1722841320000|2024-08-05 07:02:00|30.35|30.1|30.25|30.09|30.37|30.19|30.25|30.06|13
1722841330000|2024-08-05 07:02:10|30.24|30.08|30.06|29.9|30.24|30.08|30.01|29.8|16
1722841340000|2024-08-05 07:02:20|30.07|29.91|30.22|29.97|30.22|29.97|30.07|29.87|1
1722841350000|2024-08-05 07:02:30|30.27|30.02|30.27|30.11|30.27|30.11|30.26|30.02|3
1722841360000|2024-08-05 07:02:40|30.15|29.99|30.02|29.86|30.15|29.99|30.02|29.86|30
1722841370000|2024-08-05 07:02:50|29.97|29.81|29.93|29.77|29.97|29.81|29.86|29.66|20
1722841380000|2024-08-05 07:03:00|30|29.84|30.1|29.94|30.12|29.96|30|29.84|13
1722841390000|2024-08-05 07:03:10|30.01|29.85|29.84|29.68|30.01|29.85|29.84|29.68|8
1722841400000|2024-08-05 07:03:20|29.79|29.63|29.87|29.62|29.87|29.63|29.68|29.52|19
1722841410000|2024-08-05 07:03:30|29.9|29.65|29.86|29.7|29.97|29.7|29.83|29.63|2
1722841420000|2024-08-05 07:03:40|29.85|29.69|29.8|29.55|29.85|29.69|29.77|29.55|7
1722841430000|2024-08-05 07:03:50|29.74|29.49|29.66|29.41|29.79|29.54|29.66|29.4|3
1722841440000|2024-08-05 07:04:00|29.67|29.42|29.64|29.39|29.69|29.42|29.64|29.39|3
1722841450000|2024-08-05 07:04:10|29.61|29.36|29.52|29.27|29.61|29.36|29.51|29.26|5
1722841460000|2024-08-05 07:04:20|29.55|29.3|29.45|29.2|29.57|29.39|29.45|29.2|12
1722841470000|2024-08-05 07:04:30|29.46|29.21|29.2|28.95|29.46|29.21|29.19|28.95|54
1722841480000|2024-08-05 07:04:40|29.13|28.97|29.22|28.92|29.23|28.97|29.03|28.84|16
1722841490000|2024-08-05 07:04:50|29.2|28.95|29.41|29.16|29.41|29.16|29.2|28.95|8
1722841500000|2024-08-05 07:05:00|29.32|29.07|29.17|28.92|29.32|29.07|29.17|28.92|7
1722841510000|2024-08-05 07:05:10|29.16|28.91|29.16|28.91|29.17|28.92|29.16|28.91|1
1722841520000|2024-08-05 07:05:20|29.14|28.89|29.13|28.97|29.14|28.97|29.13|28.89|0
1722841530000|2024-08-05 07:05:30|29.14|28.98|29.15|28.99|29.23|28.99|29.14|28.94|11
1722841540000|2024-08-05 07:05:40|29.18|29.02|29.33|29.17|29.36|29.17|29.18|29.02|11
1722841550000|2024-08-05 07:05:50|29.35|29.1|29.33|29.17|29.37|29.17|29.32|29.1|9
1722841560000|2024-08-05 07:06:00|29.36|29.11|29.38|29.13|29.38|29.13|29.29|29.07|11
1722841570000|2024-08-05 07:06:10|29.31|29.15|29.29|29.13|29.31|29.15|29.29|29.13|0
1722841580000|2024-08-05 07:06:20|29.38|29.22|29.54|29.38|29.54|29.38|29.38|29.22|10
1722841590000|2024-08-05 07:06:30|29.66|29.41|29.59|29.34|29.73|29.55|29.59|29.34|21
1722841600000|2024-08-05 07:06:40|29.5|29.3|29.45|29.2|29.55|29.3|29.45|29.2|3
1722841610000|2024-08-05 07:06:50|29.46|29.21|29.46|29.21|29.46|29.21|29.46|29.21|0
1722841620000|2024-08-05 07:07:00|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|2
1722841630000|2024-08-05 07:07:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|0
1722841640000|2024-08-05 07:07:20|29.44|29.19|29.44|29.19|29.44|29.19|29.44|29.19|4
1722841650000|2024-08-05 07:07:30|29.41|29.25|29.57|29.32|29.57|29.33|29.41|29.24|20
1722841660000|2024-08-05 07:07:40|29.61|29.36|29.66|29.5|29.66|29.5|29.6|29.35|5
1722841670000|2024-08-05 07:07:50|29.7|29.45|29.71|29.46|29.71|29.52|29.65|29.45|3
1722841680000|2024-08-05 07:08:00|29.73|29.48|29.75|29.5|29.75|29.53|29.69|29.48|1
1722841690000|2024-08-05 07:08:10|29.74|29.58|29.68|29.43|29.78|29.58|29.67|29.43|12
1722841730000|2024-08-05 07:08:50|29.67|29.42|29.81|29.56|29.81|29.61|29.67|29.42|14
1722841740000|2024-08-05 07:09:00|29.77|29.61|29.66|29.41|29.81|29.61|29.57|29.41|77
1722841750000|2024-08-05 07:09:10|29.62|29.46|29.78|29.53|29.78|29.53|29.61|29.45|3
1722841760000|2024-08-05 07:09:20|29.77|29.61|29.8|29.64|29.8|29.64|29.77|29.61|8
1722841770000|2024-08-05 07:09:30|29.83|29.67|29.72|29.56|29.85|29.68|29.71|29.55|6
1722841780000|2024-08-05 07:09:40|29.74|29.58|29.81|29.56|29.81|29.61|29.74|29.56|18
1722841790000|2024-08-05 07:09:50|29.77|29.61|29.83|29.67|29.83|29.67|29.76|29.55|11
1722841800000|2024-08-05 07:10:00|29.81|29.65|29.59|29.43|29.83|29.65|29.59|29.39|18
1722841810000|2024-08-05 07:10:10|29.58|29.42|29.69|29.44|29.71|29.46|29.58|29.37|8
1722841820000|2024-08-05 07:10:20|29.7|29.45|29.83|29.58|29.83|29.65|29.66|29.45|11
1722841830000|2024-08-05 07:10:30|29.75|29.59|29.77|29.52|29.78|29.59|29.71|29.52|5
1722841840000|2024-08-05 07:10:40|29.75|29.5|29.75|29.5|29.75|29.5|29.75|29.5|0
1722841860000|2024-08-05 07:11:00|29.74|29.49|29.69|29.53|29.75|29.53|29.67|29.46|11
1722841870000|2024-08-05 07:11:10|29.7|29.54|29.74|29.58|29.74|29.58|29.7|29.54|2
1722841880000|2024-08-05 07:11:20|29.78|29.62|29.79|29.63|29.86|29.7|29.78|29.62|13
1722841890000|2024-08-05 07:11:30|29.74|29.58|29.63|29.47|29.74|29.58|29.63|29.47|5
1722841900000|2024-08-05 07:11:40|29.64|29.48|29.64|29.48|29.64|29.48|29.64|29.48|0
1722841910000|2024-08-05 07:11:50|29.65|29.49|29.8|29.55|29.8|29.55|29.65|29.49|1
1722841930000|2024-08-05 07:12:10|29.81|29.56|29.76|29.6|29.81|29.6|29.76|29.56|0
1722841940000|2024-08-05 07:12:20|29.74|29.58|29.69|29.53|29.76|29.58|29.69|29.51|5
1722841950000|2024-08-05 07:12:30|29.67|29.51|29.78|29.53|29.82|29.57|29.63|29.47|1
1722841960000|2024-08-05 07:12:40|29.76|29.51|29.68|29.43|29.76|29.55|29.63|29.43|2
1722841970000|2024-08-05 07:12:50|29.66|29.5|29.76|29.51|29.76|29.57|29.66|29.5|4
1722841980000|2024-08-05 07:13:00|29.74|29.58|29.74|29.58|29.78|29.58|29.72|29.53|1
1722841990000|2024-08-05 07:13:10|29.75|29.59|29.94|29.78|30|29.78|29.73|29.57|20
1722842000000|2024-08-05 07:13:20|29.91|29.75|30.08|29.83|30.08|29.83|29.91|29.75|7
1722842010000|2024-08-05 07:13:30|30.06|29.81|29.89|29.73|30.06|29.81|29.89|29.68|14
1722842020000|2024-08-05 07:13:40|29.93|29.68|29.88|29.72|29.94|29.73|29.84|29.66|2
1722842030000|2024-08-05 07:13:50|29.87|29.71|29.88|29.72|29.88|29.72|29.86|29.7|0
1722842040000|2024-08-05 07:14:00|29.89|29.73|29.87|29.71|29.9|29.74|29.87|29.71|6
1722842050000|2024-08-05 07:14:10|29.86|29.7|29.77|29.52|29.86|29.7|29.76|29.52|18
1722842060000|2024-08-05 07:14:20|29.79|29.54|29.79|29.54|29.79|29.54|29.79|29.54|2
1722842070000|2024-08-05 07:14:30|29.76|29.6|29.86|29.61|29.86|29.61|29.72|29.53|1
1722842080000|2024-08-05 07:14:40|29.84|29.59|29.84|29.59|29.84|29.59|29.84|29.59|0
1722842090000|2024-08-05 07:14:50|29.79|29.63|29.84|29.59|29.86|29.63|29.79|29.59|5
1722842100000|2024-08-05 07:15:00|29.87|29.62|30.02|29.77|30.02|29.77|29.86|29.62|36
1722842110000|2024-08-05 07:15:10|30.01|29.76|30.01|29.76|30.05|29.85|29.98|29.76|6
1722842120000|2024-08-05 07:15:20|29.97|29.72|29.77|29.52|29.97|29.72|29.77|29.52|4
1722842130000|2024-08-05 07:15:30|29.68|29.47|29.68|29.43|29.72|29.47|29.58|29.36|10
1722842140000|2024-08-05 07:15:40|29.69|29.44|29.79|29.54|29.79|29.54|29.69|29.44|15
1722842150000|2024-08-05 07:15:50|29.78|29.53|29.78|29.53|29.78|29.53|29.78|29.53|0
1722842160000|2024-08-05 07:16:00|29.83|29.58|29.75|29.5|29.83|29.58|29.68|29.43|35
1722842170000|2024-08-05 07:16:10|29.74|29.49|29.73|29.48|29.74|29.49|29.73|29.48|0
1722842180000|2024-08-05 07:16:20|||||||||2
1722842190000|2024-08-05 07:16:30|29.71|29.55|29.73|29.48|29.73|29.55|29.71|29.48|0
1722842200000|2024-08-05 07:16:40|29.68|29.52|29.56|29.4|29.68|29.52|29.56|29.36|10
1722842210000|2024-08-05 07:16:50|29.54|29.38|29.58|29.42|29.58|29.42|29.41|29.23|59
1722842220000|2024-08-05 07:17:00|29.59|29.43|29.46|29.21|29.63|29.47|29.46|29.21|129
1722842230000|2024-08-05 07:17:10|29.43|29.18|29.42|29.17|29.43|29.18|29.25|29|32
1722842240000|2024-08-05 07:17:20|29.43|29.18|29.44|29.19|29.49|29.23|29.4|29.15|12
1722842250000|2024-08-05 07:17:30|29.43|29.18|29.44|29.19|29.44|29.22|29.36|29.13|8
1722842270000|2024-08-05 07:17:50|29.45|29.2|29.33|29.17|29.45|29.23|29.33|29.17|4
1722842280000|2024-08-05 07:18:00|29.34|29.18|29.52|29.27|29.52|29.27|29.34|29.18|5
1722842290000|2024-08-05 07:18:10|29.49|29.24|29.45|29.2|29.49|29.24|29.45|29.2|1
1722842300000|2024-08-05 07:18:20|29.43|29.18|29.38|29.13|29.43|29.22|29.34|29.11|5
1722842310000|2024-08-05 07:18:30|29.36|29.11|29.35|29.1|29.38|29.19|29.33|29.08|14
1722842320000|2024-08-05 07:18:40|29.31|29.15|29.31|29.15|29.31|29.15|29.31|29.15|0
1722842330000|2024-08-05 07:18:50|29.3|29.14|29.18|28.93|29.3|29.14|29.16|28.93|13
1722842340000|2024-08-05 07:19:00|29.22|28.97|29.11|28.86|29.24|28.99|29.07|28.86|13
1722842350000|2024-08-05 07:19:10|29.1|28.85|29.04|28.88|29.1|28.89|29.04|28.83|11
1722842360000|2024-08-05 07:19:20|29.08|28.92|28.97|28.72|29.14|28.92|28.85|28.66|77
1722842370000|2024-08-05 07:19:30|28.96|28.71|28.74|28.58|28.99|28.71|28.74|28.58|19
1722842380000|2024-08-05 07:19:40|28.7|28.54|28.63|28.38|28.75|28.54|28.63|28.38|6
1722842390000|2024-08-05 07:19:50|28.61|28.36|28.58|28.42|28.64|28.48|28.51|28.35|30
1722842400000|2024-08-05 07:20:00|28.61|28.36|28.62|28.37|28.66|28.41|28.5|28.33|38
1722842410000|2024-08-05 07:20:10|28.61|28.36|28.55|28.39|28.61|28.41|28.55|28.36|4
1722842420000|2024-08-05 07:20:20|28.56|28.4|28.52|28.36|28.56|28.4|28.52|28.36|6
1722842430000|2024-08-05 07:20:30|28.48|28.32|28.46|28.3|28.48|28.32|28.46|28.3|4
1722842440000|2024-08-05 07:20:40|28.48|28.32|28.43|28.18|28.48|28.32|28.39|28.18|8
1722842450000|2024-08-05 07:20:50|28.44|28.19|28.53|28.37|28.57|28.37|28.44|28.19|17
1722842460000|2024-08-05 07:21:00|28.56|28.4|28.59|28.34|28.59|28.43|28.56|28.34|26
1722842470000|2024-08-05 07:21:10|28.54|28.29|28.48|28.23|28.54|28.3|28.46|28.23|6
1722842480000|2024-08-05 07:21:20|28.46|28.21|28.45|28.29|28.48|28.29|28.39|28.18|2
1722842490000|2024-08-05 07:21:30|28.48|28.32|28.34|28.09|28.48|28.32|28.3|28.09|21
1722842500000|2024-08-05 07:21:40|28.36|28.11|28.27|28.02|28.36|28.11|28.2|28.02|14
1722842510000|2024-08-05 07:21:50|28.26|28.01|28.29|28.13|28.3|28.13|28.24|28|9
1722842520000|2024-08-05 07:22:00|28.26|28.01|28.31|28.06|28.31|28.11|28.25|28|12
1722842530000|2024-08-05 07:22:10|28.27|28.02|28.27|28.02|28.27|28.08|28.23|28|26
1722842540000|2024-08-05 07:22:20|28.24|27.99|28.22|27.97|28.25|28|28.22|27.97|26
1722842550000|2024-08-05 07:22:30|28.27|28.06|28.28|28.03|28.28|28.06|28.27|28.02|26
1722842560000|2024-08-05 07:22:40|28.23|28.07|28.28|28.03|28.28|28.1|28.23|28.02|3
1722842570000|2024-08-05 07:22:50|28.27|28.02|28.27|28.02|28.27|28.02|28.27|28.02|0
1722842580000|2024-08-05 07:23:00|28.25|28|28.21|27.91|28.27|28.02|28.09|27.9|75
1722842590000|2024-08-05 07:23:10|28.2|27.95|28.3|28.14|28.32|28.14|28.2|27.95|82
1722842600000|2024-08-05 07:23:20|28.34|28.18|28.52|28.36|28.55|28.39|28.34|28.17|9
1722842610000|2024-08-05 07:23:30|28.5|28.34|28.4|28.15|28.5|28.34|28.4|28.15|9
1722842630000|2024-08-05 07:23:50|28.43|28.18|28.5|28.25|28.5|28.25|28.43|28.18|3
1722842640000|2024-08-05 07:24:00|28.47|28.31|28.49|28.24|28.54|28.34|28.47|28.24|6
1722842650000|2024-08-05 07:24:10|28.45|28.2|28.25|28|28.45|28.24|28.25|28|25
1722842680000|2024-08-05 07:24:40|28.27|28.02|28.32|28.07|28.32|28.07|28.27|28.02|2
1722842690000|2024-08-05 07:24:50|28.3|28.05|28.27|28.02|28.3|28.06|28.22|28.02|6
1722842700000|2024-08-05 07:25:00|28.26|28.01|28.31|28.06|28.31|28.06|28.26|28.01|0
1722842720000|2024-08-05 07:25:20|28.25|28.09|28.4|28.15|28.4|28.15|28.25|28.07|29
1722842730000|2024-08-05 07:25:30|28.42|28.17|28.41|28.16|28.42|28.17|28.4|28.15|6
1722842740000|2024-08-05 07:25:40|28.38|28.13|28.37|28.12|28.38|28.13|28.37|28.12|0
1722842750000|2024-08-05 07:25:50|28.4|28.15|28.42|28.17|28.42|28.17|28.4|28.15|0
1722842760000|2024-08-05 07:26:00|28.43|28.18|28.52|28.27|28.52|28.27|28.43|28.18|3
1722842770000|2024-08-05 07:26:10|28.49|28.33|28.6|28.44|28.62|28.46|28.49|28.33|28
1722842780000|2024-08-05 07:26:20|28.62|28.46|28.59|28.43|28.64|28.46|28.59|28.39|20
1722842790000|2024-08-05 07:26:30|28.58|28.42|28.58|28.42|28.58|28.42|28.58|28.42|0
1722842800000|2024-08-05 07:26:40|28.55|28.39|28.39|28.23|28.56|28.39|28.39|28.22|2
1722842810000|2024-08-05 07:26:50|28.4|28.24|28.35|28.19|28.4|28.24|28.35|28.11|7
1722842820000|2024-08-05 07:27:00|28.36|28.2|28.45|28.29|28.51|28.29|28.36|28.2|5
1722842830000|2024-08-05 07:27:10|28.49|28.33|28.57|28.32|28.65|28.42|28.49|28.32|14
1722842840000|2024-08-05 07:27:20|28.54|28.38|28.56|28.4|28.66|28.44|28.54|28.38|9
1722842850000|2024-08-05 07:27:30|28.58|28.33|28.54|28.38|28.58|28.39|28.53|28.32|10
1722842860000|2024-08-05 07:27:40|28.53|28.37|28.86|28.61|28.86|28.61|28.47|28.22|28
1722842870000|2024-08-05 07:27:50|28.9|28.65|28.85|28.6|29.02|28.77|28.82|28.57|29
1722842880000|2024-08-05 07:28:00|28.87|28.62|28.73|28.57|28.88|28.67|28.73|28.57|4
1722842890000|2024-08-05 07:28:10|28.79|28.54|28.87|28.62|28.88|28.65|28.73|28.52|11
1722842900000|2024-08-05 07:28:20|28.89|28.64|28.9|28.65|28.9|28.66|28.82|28.62|1
1722842910000|2024-08-05 07:28:30|28.89|28.64|28.9|28.65|28.9|28.65|28.85|28.6|5
1722842930000|2024-08-05 07:28:50|28.85|28.69|28.95|28.7|29.07|28.84|28.85|28.69|26
1722842940000|2024-08-05 07:29:00|28.93|28.68|28.9|28.74|28.95|28.79|28.87|28.68|3
1722842950000|2024-08-05 07:29:10|29.01|28.76|29.04|28.79|29.04|28.8|28.96|28.76|8
1722842960000|2024-08-05 07:29:20|29.05|28.8|29.07|28.91|29.12|28.91|29|28.79|5
1722842970000|2024-08-05 07:29:30|29.15|28.9|29.27|29.02|29.27|29.06|29.12|28.9|15
1722842980000|2024-08-05 07:29:40|29.26|29.01|29.15|28.9|29.26|29.06|29.15|28.9|8
1722842990000|2024-08-05 07:29:50|29.05|28.89|29.04|28.79|29.09|28.89|29.04|28.79|1
1722843000000|2024-08-05 07:30:00|29.05|28.8|29.28|29.03|29.28|29.05|29.04|28.8|6
1722843010000|2024-08-05 07:30:10|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1722843020000|2024-08-05 07:30:20|29.24|29.08|29.34|29.09|29.4|29.15|29.24|29.01|23
1722843030000|2024-08-05 07:30:30|29.32|29.07|29.32|29.07|29.32|29.07|29.32|29.07|0
1722843040000|2024-08-05 07:30:40|29.27|29.02|29.25|29|29.27|29.02|29.16|28.98|11
1722843050000|2024-08-05 07:30:50|29.24|28.99|29.13|28.88|29.24|28.99|29.13|28.88|3
1722843060000|2024-08-05 07:31:00|29.07|28.91|29.07|28.82|29.07|28.91|29.02|28.82|7
1722843070000|2024-08-05 07:31:10|29.04|28.79|29.04|28.79|29.04|28.83|28.99|28.79|4
1722843080000|2024-08-05 07:31:20|29.01|28.76|28.87|28.62|29.02|28.79|28.87|28.62|6
1722843090000|2024-08-05 07:31:30|28.82|28.57|28.81|28.56|28.82|28.59|28.74|28.56|16
1722843100000|2024-08-05 07:31:40|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.5|10
1722843110000|2024-08-05 07:31:50|28.74|28.58|29.01|28.76|29.01|28.76|28.74|28.57|2
1722843120000|2024-08-05 07:32:00|28.99|28.74|28.92|28.67|28.99|28.74|28.91|28.66|2
1722843130000|2024-08-05 07:32:10|28.91|28.66|28.79|28.54|28.91|28.66|28.79|28.54|3
1722843140000|2024-08-05 07:32:20|28.78|28.53|28.78|28.53|28.78|28.53|28.78|28.53|0
1722843150000|2024-08-05 07:32:30|28.79|28.54|28.75|28.59|28.8|28.59|28.75|28.54|3
1722843160000|2024-08-05 07:32:40|28.77|28.52|28.77|28.52|28.77|28.52|28.77|28.52|2
1722843170000|2024-08-05 07:32:50|28.74|28.49|28.7|28.54|28.74|28.54|28.69|28.49|10
1722843180000|2024-08-05 07:33:00|28.73|28.57|28.69|28.53|28.76|28.6|28.69|28.49|4
1722843190000|2024-08-05 07:33:10|28.72|28.47|28.64|28.39|28.72|28.49|28.64|28.39|11
1722843200000|2024-08-05 07:33:20|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|2
1722843210000|2024-08-05 07:33:30|28.54|28.38|28.46|28.3|28.55|28.38|28.46|28.3|8
1722843220000|2024-08-05 07:33:40|28.47|28.22|28.46|28.21|28.47|28.28|28.42|28.21|11
1722843230000|2024-08-05 07:33:50|28.47|28.22|28.48|28.23|28.48|28.23|28.47|28.22|3
1722843240000|2024-08-05 07:34:00|28.42|28.26|28.46|28.21|28.46|28.26|28.42|28.21|7
1722843250000|2024-08-05 07:34:10|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|4
1722843260000|2024-08-05 07:34:20|||||||||1
1722843270000|2024-08-05 07:34:30|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|3
1722843280000|2024-08-05 07:34:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1722843290000|2024-08-05 07:34:50|28.45|28.2|28.45|28.2|28.45|28.2|28.45|28.2|8
1722843300000|2024-08-05 07:35:00|28.48|28.23|28.65|28.4|28.65|28.4|28.48|28.23|7
1722843310000|2024-08-05 07:35:10|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|0
1722843320000|2024-08-05 07:35:20|28.6|28.35|28.55|28.39|28.6|28.39|28.55|28.34|11
1722843330000|2024-08-05 07:35:30|28.57|28.32|28.41|28.25|28.57|28.32|28.41|28.25|4
1722843340000|2024-08-05 07:35:40|28.47|28.22|28.44|28.19|28.47|28.25|28.41|28.19|4
1722843350000|2024-08-05 07:35:50|28.42|28.17|28.36|28.2|28.42|28.2|28.36|28.17|0
1722843360000|2024-08-05 07:36:00|28.35|28.19|28.4|28.24|28.4|28.24|28.35|28.19|1
1722843370000|2024-08-05 07:36:10|28.43|28.18|28.43|28.18|28.43|28.18|28.43|28.18|0
1722843380000|2024-08-05 07:36:20|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|0
1722843390000|2024-08-05 07:36:30|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1722843400000|2024-08-05 07:36:40|28.35|28.19|28.22|28.06|28.35|28.19|28.22|28.06|39
1722843410000|2024-08-05 07:36:50|28.21|28.05|28.22|27.97|28.22|28.05|28.17|27.97|9
1722843420000|2024-08-05 07:37:00|28.16|28|28.19|27.94|28.19|28|28.16|27.92|6
1722843440000|2024-08-05 07:37:20|28.16|28|28.24|27.99|28.26|28.07|28.16|27.99|5
1722843450000|2024-08-05 07:37:30|28.18|27.93|28.18|27.93|28.18|27.93|28.18|27.93|4
1722843460000|2024-08-05 07:37:40|28.19|27.94|28.22|28.06|28.22|28.06|28.16|27.91|4
1722843470000|2024-08-05 07:37:50|28.25|28|28.26|28.01|28.26|28.01|28.25|28|1
1722843480000|2024-08-05 07:38:00|28.23|27.98|28.2|28.04|28.24|28.04|28.18|27.98|13
1722843490000|2024-08-05 07:38:10|28.19|28.03|28.17|28.01|28.2|28.04|28.17|28.01|1
1722843500000|2024-08-05 07:38:20|28.2|27.95|28.07|27.91|28.2|27.97|28.07|27.89|17
1722843510000|2024-08-05 07:38:30|28.06|27.9|28.02|27.86|28.06|27.9|28.02|27.86|9
1722843520000|2024-08-05 07:38:40|||||||||4
1722843530000|2024-08-05 07:38:50|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|4
1722843540000|2024-08-05 07:39:00|28.02|27.86|28.02|27.86|28.02|27.86|28.02|27.86|4
1722843560000|2024-08-05 07:39:20|28|27.84|27.97|27.81|28|27.84|27.97|27.81|6
1722843570000|2024-08-05 07:39:30|27.91|27.75|27.89|27.73|27.91|27.75|27.89|27.73|4
1722843580000|2024-08-05 07:39:40|27.88|27.72|28.09|27.84|28.09|27.84|27.88|27.69|100
1722843590000|2024-08-05 07:39:50|28.07|27.82|28.19|27.94|28.19|27.94|28.07|27.82|11
1722843610000|2024-08-05 07:40:10|28.18|27.93|28.12|27.96|28.19|27.96|28.12|27.93|1
1722843620000|2024-08-05 07:40:20|28.19|27.94|28.12|27.96|28.19|27.96|28.12|27.94|2
1722843630000|2024-08-05 07:40:30|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|0
1722843640000|2024-08-05 07:40:40|28.09|27.93|28.07|27.91|28.11|27.95|28.07|27.91|19
1722843650000|2024-08-05 07:40:50|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|3
1722843660000|2024-08-05 07:41:00|28.14|27.91|28.22|27.97|28.22|27.97|28.12|27.89|3
1722843670000|2024-08-05 07:41:10|28.23|27.98|28.16|28|28.23|28.01|28.16|27.98|1
1722843680000|2024-08-05 07:41:20|28.13|27.97|28.13|27.88|28.13|27.97|28.13|27.88|1
1722843690000|2024-08-05 07:41:30|28.07|27.91|28.1|27.94|28.13|27.94|28.07|27.88|0
1722843700000|2024-08-05 07:41:40|28.11|27.95|28.28|28.12|28.28|28.12|28.11|27.95|12
1722843710000|2024-08-05 07:41:50|28.29|28.13|28.39|28.14|28.39|28.18|28.29|28.11|2
1722843720000|2024-08-05 07:42:00|28.36|28.2|28.42|28.17|28.54|28.32|28.36|28.17|14
1722843730000|2024-08-05 07:42:10|28.37|28.21|28.31|28.15|28.37|28.21|28.31|28.15|1
1722843740000|2024-08-05 07:42:20|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|1
1722843750000|2024-08-05 07:42:30|28.27|28.04|28.19|28.03|28.27|28.04|28.19|28.02|10
1722843770000|2024-08-05 07:42:50|28.2|28.04|28.2|28.04|28.2|28.04|28.19|28.03|5
1722843780000|2024-08-05 07:43:00|28.19|28.03|28.19|28.03|28.22|28.06|28.19|28.03|22
1722843790000|2024-08-05 07:43:10|28.16|28|28.19|27.94|28.19|28|28.12|27.94|13
1722843800000|2024-08-05 07:43:20|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1722843810000|2024-08-05 07:43:30|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|2
1722843820000|2024-08-05 07:43:40|28.14|27.89|28.13|27.97|28.14|27.97|28.1|27.89|0
1722843830000|2024-08-05 07:43:50|28.12|27.96|28.12|27.96|28.13|27.97|28.12|27.96|8
1722843840000|2024-08-05 07:44:00|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|1
1722843850000|2024-08-05 07:44:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|1
1722843860000|2024-08-05 07:44:20|28.1|27.85|28.04|27.79|28.1|27.85|28.04|27.79|11
1722843870000|2024-08-05 07:44:30|27.99|27.83|28.04|27.79|28.04|27.83|27.99|27.79|7
1722843880000|2024-08-05 07:44:40|28.02|27.77|28|27.75|28.02|27.77|28|27.75|12
1722843890000|2024-08-05 07:44:50|28.02|27.77|28.02|27.77|28.02|27.77|28.02|27.77|0
1722843900000|2024-08-05 07:45:00|28|27.75|28|27.75|28|27.75|27.99|27.74|2
1722843910000|2024-08-05 07:45:10|27.95|27.79|27.89|27.73|27.95|27.79|27.89|27.69|16
1722843920000|2024-08-05 07:45:20|27.86|27.7|27.87|27.71|27.89|27.73|27.86|27.7|16
1722843930000|2024-08-05 07:45:30|27.88|27.72|27.87|27.71|27.88|27.72|27.87|27.71|6
1722843940000|2024-08-05 07:45:40|27.91|27.75|27.94|27.78|27.95|27.78|27.87|27.69|15
1722843950000|2024-08-05 07:45:50|27.93|27.77|28.01|27.76|28.01|27.8|27.93|27.76|5
1722843960000|2024-08-05 07:46:00|28.04|27.79|28.06|27.81|28.06|27.81|28.04|27.79|3
1722843970000|2024-08-05 07:46:10|28.08|27.83|28.19|27.94|28.19|27.94|28.04|27.83|2
1722843980000|2024-08-05 07:46:20|28.18|27.93|28.13|27.97|28.18|28.01|28.13|27.93|12
1722843990000|2024-08-05 07:46:30|28.11|27.95|28.1|27.85|28.13|27.97|28.04|27.85|6
1722844000000|2024-08-05 07:46:40|28.01|27.82|27.97|27.81|28.01|27.82|27.97|27.81|5
1722844010000|2024-08-05 07:46:50|27.96|27.8|28.01|27.76|28.01|27.8|27.96|27.76|1
1722844020000|2024-08-05 07:47:00|28.03|27.78|28.03|27.78|28.03|27.78|28.03|27.78|0
1722844030000|2024-08-05 07:47:10|28.01|27.76|27.97|27.72|28.01|27.76|27.97|27.72|18
1722844040000|2024-08-05 07:47:20|27.98|27.73|27.98|27.73|27.98|27.73|27.98|27.73|12
1722844050000|2024-08-05 07:47:30|27.96|27.71|27.89|27.73|27.96|27.73|27.89|27.7|6
1722844060000|2024-08-05 07:47:40|27.97|27.72|27.9|27.74|27.97|27.74|27.89|27.69|2
1722844070000|2024-08-05 07:47:50|27.89|27.73|28|27.75|28|27.75|27.89|27.72|7
1722844090000|2024-08-05 07:48:10|28.01|27.76|27.99|27.83|28.08|27.85|27.99|27.74|10
1722844100000|2024-08-05 07:48:20|28|27.84|27.88|27.72|28|27.84|27.88|27.72|23
1722844110000|2024-08-05 07:48:30|27.87|27.71|27.86|27.7|27.87|27.71|27.86|27.7|5
1722844120000|2024-08-05 07:48:40|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|25
1722844130000|2024-08-05 07:48:50|27.8|27.64|27.79|27.63|27.81|27.65|27.79|27.63|9
1722844140000|2024-08-05 07:49:00|27.78|27.62|27.72|27.56|27.78|27.62|27.72|27.56|10
1722844150000|2024-08-05 07:49:10|27.73|27.57|27.77|27.61|27.77|27.61|27.72|27.56|8
1722844160000|2024-08-05 07:49:20|27.75|27.59|27.7|27.54|27.75|27.59|27.69|27.53|13
1722844170000|2024-08-05 07:49:30|||||||||11
1722844180000|2024-08-05 07:49:40|27.72|27.56|27.77|27.61|27.78|27.62|27.72|27.56|9
1722844190000|2024-08-05 07:49:50|27.93|27.68|27.98|27.73|27.98|27.78|27.92|27.68|20
1722844200000|2024-08-05 07:50:00|27.92|27.76|27.92|27.67|27.92|27.76|27.9|27.67|5
1722844210000|2024-08-05 07:50:10|27.87|27.71|27.76|27.51|27.9|27.71|27.72|27.51|9
1722844220000|2024-08-05 07:50:20|27.72|27.56|27.8|27.64|27.8|27.64|27.71|27.55|7
1722844230000|2024-08-05 07:50:30|27.79|27.63|27.75|27.59|27.79|27.63|27.74|27.58|2
1722844250000|2024-08-05 07:50:50|27.89|27.64|27.91|27.66|27.92|27.75|27.89|27.64|15
1722844260000|2024-08-05 07:51:00|27.88|27.63|27.86|27.61|27.88|27.63|27.86|27.61|0
1722844270000|2024-08-05 07:51:10|27.85|27.6|27.85|27.6|27.85|27.6|27.85|27.6|0
1722844280000|2024-08-05 07:51:20|27.82|27.66|27.92|27.76|27.92|27.76|27.82|27.66|3
1722844290000|2024-08-05 07:51:30|27.94|27.78|27.92|27.76|27.98|27.78|27.89|27.66|19
1722844300000|2024-08-05 07:51:40|27.95|27.7|27.89|27.73|27.95|27.73|27.89|27.67|2
1722844310000|2024-08-05 07:51:50|27.92|27.67|27.78|27.62|27.92|27.68|27.78|27.62|5
1722844320000|2024-08-05 07:52:00|27.76|27.6|27.77|27.61|27.77|27.61|27.76|27.6|3
1722844330000|2024-08-05 07:52:10|27.79|27.63|27.92|27.67|27.92|27.68|27.79|27.63|4
1722844340000|2024-08-05 07:52:20|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|6
1722844360000|2024-08-05 07:52:40|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|0
1722844370000|2024-08-05 07:52:50|27.85|27.6|27.85|27.6|27.85|27.6|27.85|27.6|2
1722844390000|2024-08-05 07:53:10|27.82|27.57|27.82|27.57|27.82|27.57|27.82|27.57|0
1722844400000|2024-08-05 07:53:20|27.81|27.56|27.69|27.44|27.81|27.56|27.69|27.44|8
1722844410000|2024-08-05 07:53:30|27.64|27.48|27.62|27.46|27.64|27.48|27.62|27.46|1
1722844420000|2024-08-05 07:53:40|27.68|27.43|27.72|27.47|27.72|27.47|27.68|27.43|1
1722844430000|2024-08-05 07:53:50|27.66|27.5|27.66|27.41|27.67|27.5|27.63|27.41|4
1722844440000|2024-08-05 07:54:00|||||||||1
1722844450000|2024-08-05 07:54:10|27.64|27.39|27.66|27.41|27.66|27.41|27.64|27.39|8
1722844470000|2024-08-05 07:54:30|27.61|27.45|27.61|27.36|27.66|27.47|27.61|27.36|5
1722844480000|2024-08-05 07:54:40|27.53|27.37|27.39|27.23|27.58|27.37|27.36|27.2|17
1722844490000|2024-08-05 07:54:50|27.36|27.2|27.41|27.16|27.41|27.2|27.28|27.12|36
1722844500000|2024-08-05 07:55:00|27.43|27.18|27.41|27.16|27.43|27.18|27.41|27.16|0
1722844510000|2024-08-05 07:55:10|27.33|27.17|27.38|27.13|27.38|27.17|27.32|27.13|9
1722844520000|2024-08-05 07:55:20|27.35|27.19|27.38|27.13|27.38|27.19|27.32|27.13|5
1722844530000|2024-08-05 07:55:30|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|5
1722844540000|2024-08-05 07:55:40|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|10
1722844550000|2024-08-05 07:55:50|27.31|27.15|27.26|27.1|27.34|27.15|27.26|27.09|9
1722844560000|2024-08-05 07:56:00|27.25|27.09|27.2|27.04|27.29|27.13|27.2|27.04|19
1722844570000|2024-08-05 07:56:10|27.19|27.03|27.22|26.97|27.23|27.03|27.13|26.97|179
1722844590000|2024-08-05 07:56:30|27.15|26.99|27.13|26.97|27.15|26.99|27.12|26.96|10
1722844600000|2024-08-05 07:56:40|27.15|26.99|27.03|26.87|27.15|26.99|27.03|26.83|14
1722844610000|2024-08-05 07:56:50|27.06|26.9|27.23|26.98|27.23|26.98|27.06|26.9|35
1722844620000|2024-08-05 07:57:00|27.17|27.01|27.24|26.99|27.24|27.05|27.17|26.96|15
1722844630000|2024-08-05 07:57:10|27.19|27.03|27.23|26.98|27.26|27.04|27.19|26.95|5
1722844640000|2024-08-05 07:57:20|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|1
1722844650000|2024-08-05 07:57:30|27.16|26.94|27.15|26.9|27.16|26.94|27.15|26.9|8
1722844660000|2024-08-05 07:57:40|27.09|26.93|27.11|26.86|27.11|26.93|26.97|26.81|46
1722844670000|2024-08-05 07:57:50|27.08|26.92|27.05|26.8|27.08|26.92|27.01|26.8|10
1722844680000|2024-08-05 07:58:00|26.99|26.83|26.97|26.81|26.99|26.83|26.96|26.8|5
1722844690000|2024-08-05 07:58:10|||||||||1
1722844700000|2024-08-05 07:58:20|26.9|26.74|26.98|26.82|26.98|26.82|26.9|26.74|19
1722844710000|2024-08-05 07:58:30|26.96|26.8|27.19|26.94|27.19|26.94|26.96|26.8|35
1722844720000|2024-08-05 07:58:40|27.21|26.96|27.22|26.97|27.22|26.97|27.21|26.96|6
1722844730000|2024-08-05 07:58:50|27.16|26.91|27.16|26.91|27.16|26.91|27.16|26.91|0
1722844740000|2024-08-05 07:59:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|2
1722844750000|2024-08-05 07:59:10|27.12|26.87|27.18|26.93|27.18|26.93|27.01|26.85|9
1722844760000|2024-08-05 07:59:20|27.14|26.98|27.28|27.03|27.28|27.03|27.14|26.98|1
1722844770000|2024-08-05 07:59:30|27.3|27.05|27.41|27.25|27.41|27.25|27.27|27.05|7
1722844780000|2024-08-05 07:59:40|27.42|27.26|27.5|27.25|27.53|27.28|27.42|27.25|3
1722844790000|2024-08-05 07:59:50|27.54|27.29|27.54|27.29|27.54|27.29|27.54|27.29|0
1722844800000|2024-08-05 08:00:00|27.49|27.33|27.53|27.37|27.58|27.37|27.49|27.29|4
1722844810000|2024-08-05 08:00:10|27.55|27.39|27.74|27.49|27.74|27.49|27.55|27.39|8
1722844820000|2024-08-05 08:00:20|27.72|27.56|27.76|27.6|27.77|27.61|27.72|27.56|14
1722844830000|2024-08-05 08:00:30|27.74|27.58|27.77|27.52|27.77|27.58|27.74|27.52|17
1722844840000|2024-08-05 08:00:40|27.7|27.54|27.73|27.48|27.73|27.54|27.7|27.48|4
1722844850000|2024-08-05 08:00:50|27.66|27.5|27.53|27.37|27.66|27.5|27.47|27.22|24
1722844860000|2024-08-05 08:01:00|27.52|27.36|27.55|27.3|27.55|27.36|27.5|27.3|11
1722844870000|2024-08-05 08:01:10|27.57|27.32|27.61|27.36|27.61|27.36|27.52|27.27|14
1722844880000|2024-08-05 08:01:20|27.58|27.33|27.56|27.31|27.58|27.33|27.52|27.27|4
1722844890000|2024-08-05 08:01:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1722844900000|2024-08-05 08:01:40|27.6|27.36|27.75|27.5|27.75|27.5|27.6|27.36|5
1722844910000|2024-08-05 08:01:50|27.76|27.51|27.78|27.62|27.85|27.65|27.76|27.51|3
1722844920000|2024-08-05 08:02:00|27.77|27.61|27.76|27.6|27.85|27.65|27.76|27.57|2
1722844930000|2024-08-05 08:02:10|27.71|27.55|27.78|27.62|27.78|27.62|27.71|27.55|5
1722844940000|2024-08-05 08:02:20|27.81|27.65|28.06|27.9|28.06|27.9|27.81|27.65|63
1722844950000|2024-08-05 08:02:30|28.08|27.92|28.11|27.86|28.11|27.92|28.01|27.85|17
1722844960000|2024-08-05 08:02:40|28.09|27.93|28.02|27.86|28.11|27.95|28.02|27.86|10
1722844970000|2024-08-05 08:02:50|28.08|27.83|28.14|27.89|28.16|27.95|28.02|27.83|19
1722844980000|2024-08-05 08:03:00|28.16|27.91|28.12|27.96|28.16|27.97|28.12|27.91|11
1722844990000|2024-08-05 08:03:10|28.11|27.95|28.12|27.96|28.14|27.96|28.11|27.89|17
1722845000000|2024-08-05 08:03:20|28.15|27.99|28.26|28.01|28.26|28.07|28.15|27.99|16
1722845010000|2024-08-05 08:03:30|28.24|27.99|28.21|28.05|28.24|28.05|28.16|27.99|13
1722845020000|2024-08-05 08:03:40|28.27|28.11|28.27|28.11|28.29|28.13|28.26|28.1|31
1722845030000|2024-08-05 08:03:50|28.26|28.1|28.29|28.13|28.33|28.16|28.26|28.08|43
1722845040000|2024-08-05 08:04:00|28.28|28.12|28.3|28.14|28.3|28.14|28.25|28.09|24
1722845050000|2024-08-05 08:04:10|28.29|28.13|28.35|28.19|28.35|28.19|28.29|28.13|26
1722845060000|2024-08-05 08:04:20|28.34|28.18|28.33|28.17|28.37|28.21|28.33|28.17|17
1722845070000|2024-08-05 08:04:30|28.31|28.15|28.34|28.18|28.34|28.18|28.3|28.14|34
1722845080000|2024-08-05 08:04:40|28.35|28.19|28.3|28.05|28.35|28.19|28.28|28.04|18
1722845090000|2024-08-05 08:04:50|28.27|28.11|28.28|28.03|28.29|28.11|28.26|28.01|8
1722845100000|2024-08-05 08:05:00|28.16|28|28.17|28.01|28.23|28.07|28.16|27.96|66
1722845110000|2024-08-05 08:05:10|28.22|27.97|28.23|28.07|28.25|28.09|28.16|27.97|12
1722845120000|2024-08-05 08:05:20|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|2
1722845130000|2024-08-05 08:05:30|28.19|28.03|28.16|28|28.23|28.04|28.16|27.98|6
1722845140000|2024-08-05 08:05:40|28.15|27.99|28.15|27.9|28.19|27.99|28.09|27.9|23
1722845150000|2024-08-05 08:05:50|28.1|27.94|28.05|27.89|28.13|27.94|28.03|27.84|27
1722845160000|2024-08-05 08:06:00|28|27.84|28|27.84|28|27.84|28|27.84|7
1722845170000|2024-08-05 08:06:10|28.01|27.85|27.96|27.71|28.01|27.85|27.91|27.71|21
1722845180000|2024-08-05 08:06:20|27.91|27.75|27.81|27.65|27.91|27.75|27.81|27.65|10
1722845190000|2024-08-05 08:06:30|27.82|27.66|27.88|27.63|27.91|27.71|27.82|27.63|9
1722845200000|2024-08-05 08:06:40|27.82|27.66|27.84|27.59|27.84|27.66|27.78|27.59|4
1722845210000|2024-08-05 08:06:50|27.78|27.62|27.82|27.66|27.82|27.66|27.75|27.56|2
1722845220000|2024-08-05 08:07:00|27.78|27.62|27.77|27.61|27.78|27.62|27.77|27.61|2
1722845230000|2024-08-05 08:07:10|27.78|27.62|27.75|27.59|27.78|27.62|27.75|27.59|0
1722845240000|2024-08-05 08:07:20|27.77|27.61|27.64|27.48|27.77|27.61|27.62|27.46|13
1722845250000|2024-08-05 08:07:30|27.63|27.47|27.64|27.48|27.64|27.48|27.63|27.47|9
1722845260000|2024-08-05 08:07:40|27.68|27.52|27.68|27.52|27.7|27.54|27.68|27.52|5
1722845270000|2024-08-05 08:07:50|27.66|27.5|27.64|27.48|27.66|27.5|27.64|27.48|1
1722845280000|2024-08-05 08:08:00|27.63|27.47|27.52|27.36|27.63|27.47|27.5|27.34|10
1722845290000|2024-08-05 08:08:10|27.5|27.34|27.56|27.4|27.58|27.4|27.48|27.32|4
1722845300000|2024-08-05 08:08:20|27.55|27.39|27.55|27.39|27.58|27.39|27.55|27.33|3
1722845310000|2024-08-05 08:08:30|27.6|27.44|27.83|27.58|27.83|27.59|27.6|27.44|10
1722845320000|2024-08-05 08:08:40|27.84|27.59|27.82|27.66|27.85|27.66|27.82|27.59|0
1722845330000|2024-08-05 08:08:50|27.87|27.62|27.86|27.61|27.87|27.62|27.86|27.61|4
1722845340000|2024-08-05 08:09:00|27.83|27.58|27.66|27.5|27.84|27.59|27.66|27.48|23
1722845350000|2024-08-05 08:09:10|27.64|27.48|27.78|27.53|27.78|27.53|27.53|27.36|16
1722845360000|2024-08-05 08:09:20|27.81|27.56|27.79|27.54|27.81|27.61|27.77|27.54|7
1722845370000|2024-08-05 08:09:30|27.82|27.57|27.54|27.38|27.88|27.66|27.54|27.32|34
1722845380000|2024-08-05 08:09:40|27.61|27.36|27.44|27.19|27.61|27.36|27.38|27.19|32
1722845390000|2024-08-05 08:09:50|27.43|27.18|27.39|27.14|27.43|27.2|27.31|27.13|6
1722845400000|2024-08-05 08:10:00|27.42|27.17|27.24|26.99|27.42|27.17|27.21|26.99|22
1722845410000|2024-08-05 08:10:10|27.23|26.98|27.23|27.07|27.26|27.07|27.19|26.98|21
1722845420000|2024-08-05 08:10:20|27.22|27.06|27.3|27.14|27.41|27.25|27.22|27.06|63
1722845430000|2024-08-05 08:10:30|27.31|27.05|27.31|27.06|27.31|27.06|27.31|27.05|1
1722845440000|2024-08-05 08:10:40|27.33|27.08|27.27|27.11|27.33|27.11|27.27|27.08|0
1722845450000|2024-08-05 08:10:50|27.31|27.06|27.56|27.4|27.66|27.5|27.27|27.06|38
1722845460000|2024-08-05 08:11:00|27.55|27.39|27.5|27.34|27.55|27.39|27.47|27.27|18
1722845470000|2024-08-05 08:11:10|27.51|27.35|27.49|27.24|27.51|27.35|27.38|27.19|12
1722845480000|2024-08-05 08:11:20|27.53|27.28|27.58|27.33|27.58|27.33|27.53|27.28|6
1722845490000|2024-08-05 08:11:30|27.67|27.42|27.79|27.54|27.81|27.6|27.67|27.42|16
1722845500000|2024-08-05 08:11:40|27.74|27.58|27.78|27.62|27.8|27.62|27.71|27.55|9
1722845510000|2024-08-05 08:11:50|27.81|27.65|27.9|27.65|27.9|27.7|27.81|27.63|7
1722845520000|2024-08-05 08:12:00|27.85|27.69|27.93|27.68|27.93|27.7|27.85|27.66|9
1722845530000|2024-08-05 08:12:10|27.91|27.75|27.92|27.67|27.95|27.75|27.88|27.67|18
1722845540000|2024-08-05 08:12:20|27.93|27.68|27.93|27.68|27.95|27.75|27.91|27.68|1
1722845560000|2024-08-05 08:12:40|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|1
1722845570000|2024-08-05 08:12:50|27.93|27.77|27.94|27.78|28.07|27.85|27.93|27.75|11
1722845580000|2024-08-05 08:13:00|27.98|27.73|28|27.75|28.01|27.77|27.93|27.73|2
1722845590000|2024-08-05 08:13:10|28.02|27.77|28.07|27.91|28.08|27.92|28|27.77|8
1722845600000|2024-08-05 08:13:20|28.08|27.92|28.05|27.8|28.09|27.93|27.98|27.78|13
1722845610000|2024-08-05 08:13:30|27.99|27.83|28.03|27.78|28.07|27.84|27.99|27.78|7
1722845620000|2024-08-05 08:13:40|27.99|27.83|28.05|27.8|28.05|27.83|27.99|27.79|3
1722845630000|2024-08-05 08:13:50|28.04|27.79|28.12|27.87|28.12|27.89|28.03|27.79|29
1722845640000|2024-08-05 08:14:00|28.06|27.9|28.01|27.85|28.06|27.9|28.01|27.85|3
1722845650000|2024-08-05 08:14:10|28|27.84|28|27.84|28|27.84|27.99|27.83|2
1722845660000|2024-08-05 08:14:20|27.99|27.83|27.88|27.72|27.99|27.83|27.88|27.72|9
1722845670000|2024-08-05 08:14:30|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1722845680000|2024-08-05 08:14:40|27.88|27.63|27.78|27.62|27.88|27.65|27.76|27.6|4
1722845690000|2024-08-05 08:14:50|27.76|27.6|27.93|27.77|27.98|27.77|27.75|27.59|28
1722845700000|2024-08-05 08:15:00|28.02|27.8|27.92|27.76|28.02|27.8|27.92|27.72|7
1722845710000|2024-08-05 08:15:10|27.95|27.7|27.87|27.71|27.95|27.75|27.84|27.65|3
1722845720000|2024-08-05 08:15:20|27.9|27.65|27.85|27.69|27.9|27.69|27.83|27.64|2
1722845730000|2024-08-05 08:15:30|27.87|27.62|27.82|27.66|27.87|27.66|27.82|27.62|1
1722845740000|2024-08-05 08:15:40|27.81|27.65|27.8|27.64|27.81|27.65|27.77|27.61|1
1722845750000|2024-08-05 08:15:50|27.83|27.67|27.87|27.71|27.87|27.71|27.83|27.67|1
1722845760000|2024-08-05 08:16:00|27.9|27.74|27.99|27.74|27.99|27.79|27.9|27.72|1
1722845780000|2024-08-05 08:16:20|27.97|27.72|27.97|27.72|27.97|27.72|27.97|27.72|0
1722845790000|2024-08-05 08:16:30|27.93|27.68|27.82|27.66|27.93|27.68|27.82|27.64|3
1722845800000|2024-08-05 08:16:40|27.81|27.65|27.94|27.69|27.94|27.74|27.77|27.61|5
1722845810000|2024-08-05 08:16:50|27.88|27.72|27.75|27.5|27.88|27.72|27.75|27.5|21
1722845820000|2024-08-05 08:17:00|27.76|27.51|27.81|27.56|27.81|27.56|27.76|27.51|7
1722845830000|2024-08-05 08:17:10|27.79|27.54|27.65|27.49|27.79|27.56|27.65|27.49|8
1722845840000|2024-08-05 08:17:20|27.68|27.43|27.66|27.41|27.68|27.47|27.5|27.31|37
1722845850000|2024-08-05 08:17:30|27.59|27.43|27.64|27.48|27.65|27.49|27.59|27.43|4
1722845860000|2024-08-05 08:17:40|27.63|27.47|27.59|27.43|27.66|27.48|27.55|27.39|91
1722845870000|2024-08-05 08:17:50|27.6|27.44|27.59|27.43|27.62|27.44|27.59|27.37|2
1722845880000|2024-08-05 08:18:00|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|3
1722845890000|2024-08-05 08:18:10|27.66|27.5|27.69|27.53|27.69|27.53|27.66|27.5|3
1722845900000|2024-08-05 08:18:20|27.75|27.5|27.85|27.6|27.85|27.63|27.71|27.5|3
1722845910000|2024-08-05 08:18:30|27.79|27.63|27.79|27.54|27.8|27.64|27.79|27.54|6
1722845920000|2024-08-05 08:18:40|27.78|27.53|27.56|27.4|27.78|27.53|27.56|27.4|8
1722845930000|2024-08-05 08:18:50|27.55|27.39|27.63|27.38|27.63|27.39|27.53|27.36|6
1722845940000|2024-08-05 08:19:00|27.64|27.39|27.63|27.38|27.64|27.39|27.63|27.38|0
1722845950000|2024-08-05 08:19:10|27.59|27.43|27.57|27.41|27.63|27.43|27.57|27.38|2
1722845960000|2024-08-05 08:19:20|27.63|27.38|27.41|27.25|27.63|27.4|27.41|27.25|17
1722845970000|2024-08-05 08:19:30|27.45|27.2|27.32|27.16|27.45|27.22|27.32|27.16|20
1722845980000|2024-08-05 08:19:40|27.3|27.14|27.36|27.2|27.36|27.2|27.29|27.13|24
1722845990000|2024-08-05 08:19:50|27.35|27.19|27.41|27.25|27.41|27.25|27.35|27.19|3
1722846010000|2024-08-05 08:20:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|4
1722846020000|2024-08-05 08:20:20|27.36|27.2|27.4|27.15|27.4|27.23|27.35|27.15|3
1722846030000|2024-08-05 08:20:30|27.36|27.2|27.41|27.25|27.45|27.27|27.36|27.18|5
1722846040000|2024-08-05 08:20:40|27.45|27.29|27.48|27.23|27.5|27.3|27.45|27.23|10
1722846050000|2024-08-05 08:20:50|27.46|27.21|27.43|27.27|27.46|27.27|27.4|27.21|1
1722846060000|2024-08-05 08:21:00|27.46|27.3|27.58|27.33|27.69|27.53|27.45|27.27|24
1722846070000|2024-08-05 08:21:10|27.64|27.39|27.57|27.41|27.64|27.43|27.57|27.39|2
1722846080000|2024-08-05 08:21:20|27.58|27.42|27.58|27.42|27.64|27.48|27.58|27.38|5
1722846090000|2024-08-05 08:21:30|27.51|27.35|27.69|27.44|27.69|27.44|27.46|27.3|6
1722846100000|2024-08-05 08:21:40|27.72|27.47|27.79|27.63|27.79|27.63|27.66|27.47|4
1722846110000|2024-08-05 08:21:50|27.8|27.64|27.79|27.63|27.99|27.78|27.79|27.61|6
1722846120000|2024-08-05 08:22:00|27.73|27.57|27.61|27.45|27.73|27.57|27.6|27.43|4
1722846130000|2024-08-05 08:22:10|27.63|27.47|27.63|27.47|27.63|27.47|27.63|27.47|0
1722846140000|2024-08-05 08:22:20|27.64|27.48|27.79|27.63|27.79|27.63|27.64|27.48|7
1722846150000|2024-08-05 08:22:30|27.8|27.64|27.79|27.63|27.82|27.65|27.79|27.55|5
1722846160000|2024-08-05 08:22:40|||||||||2
1722846170000|2024-08-05 08:22:50|27.78|27.62|27.76|27.6|27.79|27.63|27.75|27.59|2
1722846190000|2024-08-05 08:23:10|27.84|27.68|27.8|27.64|27.85|27.68|27.79|27.6|2
1722846200000|2024-08-05 08:23:20|27.81|27.65|27.83|27.67|27.83|27.67|27.81|27.65|5
1722846210000|2024-08-05 08:23:30|27.81|27.56|27.75|27.5|27.81|27.58|27.74|27.5|13
1722846220000|2024-08-05 08:23:40|27.68|27.52|27.63|27.47|27.68|27.52|27.63|27.47|1
1722846230000|2024-08-05 08:23:50|27.62|27.46|27.74|27.58|27.74|27.58|27.52|27.36|19
1722846240000|2024-08-05 08:24:00|27.8|27.55|27.81|27.65|27.9|27.65|27.8|27.55|6
1722846250000|2024-08-05 08:24:10|27.8|27.64|28.11|27.95|28.14|27.95|27.8|27.64|25
1722846260000|2024-08-05 08:24:20|28.18|27.93|28.21|27.96|28.21|27.97|28|27.78|11
1722846270000|2024-08-05 08:24:30|28.23|27.98|28.06|27.9|28.23|28.01|28.06|27.9|13
1722846280000|2024-08-05 08:24:40|28.04|27.88|27.91|27.66|28.04|27.88|27.91|27.66|8
1722846290000|2024-08-05 08:24:50|27.95|27.7|28.1|27.85|28.1|27.9|27.91|27.7|14
1722846300000|2024-08-05 08:25:00|28.04|27.88|28.11|27.95|28.11|27.95|28.03|27.87|1
1722846310000|2024-08-05 08:25:10|28.1|27.94|28.13|27.97|28.2|27.97|28.1|27.91|6
1722846320000|2024-08-05 08:25:20|28.11|27.95|28.18|28.02|28.18|28.02|28.11|27.91|11
1722846330000|2024-08-05 08:25:30|28.21|27.96|28.21|27.96|28.21|27.96|28.21|27.96|2
1722846340000|2024-08-05 08:25:40|28.18|28.02|28.17|28.01|28.24|28.08|28.17|27.99|7
1722846350000|2024-08-05 08:25:50|28.19|28.03|28.2|27.95|28.25|28.03|28.07|27.91|10
1722846360000|2024-08-05 08:26:00|28.22|27.97|28.21|27.96|28.22|27.97|28.21|27.96|0
1722846370000|2024-08-05 08:26:10|28.14|27.98|28.21|27.96|28.22|28.03|28.14|27.96|1
1722846380000|2024-08-05 08:26:20|28.13|27.88|28.09|27.84|28.13|27.89|28.04|27.84|4
1722846390000|2024-08-05 08:26:30|28.11|27.86|27.86|27.7|28.11|27.88|27.86|27.7|4
1722846400000|2024-08-05 08:26:40|27.9|27.65|27.88|27.63|27.9|27.65|27.88|27.63|1
1722846410000|2024-08-05 08:26:50|27.79|27.62|27.81|27.65|27.81|27.65|27.78|27.62|5
1722846420000|2024-08-05 08:27:00|27.83|27.67|27.82|27.66|27.83|27.67|27.82|27.66|2
1722846430000|2024-08-05 08:27:10|27.83|27.67|27.97|27.72|27.97|27.73|27.83|27.67|3
1722846440000|2024-08-05 08:27:20|27.94|27.78|27.96|27.8|28.07|27.82|27.94|27.78|6
1722846450000|2024-08-05 08:27:30|27.98|27.73|27.91|27.66|27.98|27.73|27.81|27.64|10
1722846460000|2024-08-05 08:27:40|27.92|27.67|27.91|27.75|27.92|27.75|27.91|27.67|2
1722846470000|2024-08-05 08:27:50|27.89|27.73|27.88|27.63|27.9|27.74|27.86|27.63|5
1722846480000|2024-08-05 08:28:00|27.87|27.62|27.84|27.68|27.87|27.69|27.79|27.62|1
1722846490000|2024-08-05 08:28:10|27.87|27.62|27.78|27.62|27.87|27.65|27.78|27.62|29
1722846500000|2024-08-05 08:28:20|27.74|27.58|27.71|27.55|27.75|27.58|27.71|27.5|3
1722846510000|2024-08-05 08:28:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|3
1722846520000|2024-08-05 08:28:40|27.74|27.58|27.88|27.63|27.88|27.64|27.74|27.58|11
1722846530000|2024-08-05 08:28:50|27.84|27.68|28.01|27.85|28.01|27.85|27.84|27.68|6
1722846540000|2024-08-05 08:29:00|28.03|27.87|28.01|27.85|28.03|27.87|28.01|27.85|8
1722846550000|2024-08-05 08:29:10|28.06|27.81|28.03|27.87|28.06|27.87|28.03|27.81|3
1722846560000|2024-08-05 08:29:20|28.02|27.86|27.97|27.72|28.02|27.86|27.96|27.72|13
1722846570000|2024-08-05 08:29:30|27.94|27.78|27.94|27.78|27.99|27.78|27.94|27.74|3
1722846580000|2024-08-05 08:29:40|27.96|27.8|27.96|27.8|27.96|27.8|27.96|27.8|2
1722846590000|2024-08-05 08:29:50|27.97|27.81|28.03|27.87|28.03|27.87|27.96|27.8|6
1722846600000|2024-08-05 08:30:00|28.04|27.88|27.98|27.82|28.04|27.88|27.93|27.76|7
1722846610000|2024-08-05 08:30:10|27.95|27.79|27.83|27.67|27.95|27.79|27.83|27.61|17
1722846620000|2024-08-05 08:30:20|27.88|27.63|27.88|27.63|27.88|27.7|27.86|27.63|2
1722846630000|2024-08-05 08:30:30|27.87|27.62|27.87|27.62|27.87|27.62|27.87|27.62|0
1722846640000|2024-08-05 08:30:40|27.88|27.63|27.86|27.7|27.88|27.7|27.86|27.63|0
1722846650000|2024-08-05 08:30:50|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|3
1722846660000|2024-08-05 08:31:00|27.94|27.78|28|27.75|28|27.78|27.93|27.72|4
1722846670000|2024-08-05 08:31:10|28.02|27.77|27.96|27.8|28.02|27.81|27.95|27.77|5
1722846680000|2024-08-05 08:31:20|27.95|27.79|27.85|27.69|27.95|27.79|27.85|27.69|3
1722846690000|2024-08-05 08:31:30|27.86|27.7|27.88|27.63|27.9|27.7|27.86|27.63|3
1722846700000|2024-08-05 08:31:40|27.83|27.67|27.81|27.65|27.83|27.67|27.81|27.65|0
1722846710000|2024-08-05 08:31:50|27.83|27.67|27.88|27.63|27.88|27.67|27.83|27.63|2
1722846720000|2024-08-05 08:32:00|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|6
1722846730000|2024-08-05 08:32:10|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|0
1722846740000|2024-08-05 08:32:20|27.86|27.7|27.95|27.79|27.95|27.79|27.86|27.7|6
1722846750000|2024-08-05 08:32:30|27.98|27.82|28.09|27.84|28.09|27.87|27.98|27.82|9
1722846760000|2024-08-05 08:32:40|28.05|27.89|28.03|27.87|28.09|27.9|28.03|27.84|10
1722846770000|2024-08-05 08:32:50|28.01|27.85|28.02|27.86|28.02|27.86|28|27.84|8
1722846780000|2024-08-05 08:33:00|28.05|27.89|28.08|27.92|28.08|27.92|28.01|27.85|7
1722846790000|2024-08-05 08:33:10|28.12|27.96|28.18|28.02|28.18|28.02|28.12|27.96|8
1722846800000|2024-08-05 08:33:20|28.25|28.09|28.24|28.08|28.25|28.09|28.23|28.07|16
1722846810000|2024-08-05 08:33:30|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|25
1722846820000|2024-08-05 08:33:40|28.24|28.08|28.23|28.07|28.24|28.08|28.21|28.05|11
1722846830000|2024-08-05 08:33:50|28.25|28.09|28.27|28.11|28.27|28.11|28.25|28.09|16
1722846840000|2024-08-05 08:34:00|28.24|28.08|28.25|28.09|28.26|28.1|28.23|28.07|3
1722846850000|2024-08-05 08:34:10|28.29|28.13|28.32|28.16|28.32|28.16|28.29|28.13|18
1722846860000|2024-08-05 08:34:20|28.33|28.17|28.36|28.2|28.38|28.22|28.33|28.17|15
1722846870000|2024-08-05 08:34:30|28.37|28.21|28.33|28.17|28.37|28.21|28.33|28.17|5
1722846880000|2024-08-05 08:34:40|28.32|28.16|28.37|28.21|28.37|28.21|28.29|28.13|4
1722846890000|2024-08-05 08:34:50|||||||||12
1722846900000|2024-08-05 08:35:00|28.39|28.23|28.37|28.21|28.39|28.23|28.37|28.21|5
1722846910000|2024-08-05 08:35:10|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|1
1722846920000|2024-08-05 08:35:20|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|28
1722846930000|2024-08-05 08:35:30|28.31|28.15|28.23|28.07|28.31|28.15|28.23|28.06|10
1722846940000|2024-08-05 08:35:40|28.22|28.06|28.19|28.03|28.22|28.06|28.19|28.03|6
1722846950000|2024-08-05 08:35:50|28.17|28.01|28.1|27.85|28.17|28.01|28.03|27.85|19
1722846960000|2024-08-05 08:36:00|28.04|27.88|28.02|27.86|28.04|27.88|28.02|27.86|7
1722846970000|2024-08-05 08:36:10|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|2
1722846980000|2024-08-05 08:36:20|28.02|27.86|28.24|27.99|28.24|28.03|28.02|27.86|5
1722846990000|2024-08-05 08:36:30|28.21|28.05|28.36|28.2|28.39|28.23|28.21|28.05|9
1722847000000|2024-08-05 08:36:40|28.37|28.21|28.36|28.2|28.39|28.23|28.36|28.2|11
1722847010000|2024-08-05 08:36:50|28.29|28.13|28.32|28.07|28.32|28.14|28.26|28.07|3
1722847020000|2024-08-05 08:37:00|28.26|28.1|28.32|28.07|28.32|28.1|28.26|28.07|1
1722847030000|2024-08-05 08:37:10|28.34|28.09|28.39|28.14|28.39|28.16|28.32|28.09|0
1722847040000|2024-08-05 08:37:20|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|4
1722847050000|2024-08-05 08:37:30|28.38|28.22|28.38|28.22|28.38|28.22|28.36|28.2|15
1722847060000|2024-08-05 08:37:40|28.36|28.2|28.36|28.2|28.36|28.2|28.36|28.2|0
1722847070000|2024-08-05 08:37:50|28.34|28.18|28.23|28.07|28.34|28.18|28.23|28.06|6
1722847080000|2024-08-05 08:38:00|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|0
1722847090000|2024-08-05 08:38:10|28.23|28.07|28.25|28.09|28.28|28.1|28.23|28.03|0
1722847120000|2024-08-05 08:38:40|28.28|28.12|28.33|28.08|28.35|28.19|28.25|28.08|10
1722847130000|2024-08-05 08:38:50|28.31|28.06|28.26|28.1|28.31|28.1|28.24|28.06|2
1722847150000|2024-08-05 08:39:10|28.27|28.11|28.22|28.06|28.27|28.11|28.22|28.06|8
1722847160000|2024-08-05 08:39:20|28.15|27.99|28.2|28.04|28.2|28.04|28.15|27.99|6
1722847170000|2024-08-05 08:39:30|28.23|28.07|28.21|28.05|28.23|28.07|28.21|28.05|4
1722847180000|2024-08-05 08:39:40|28.22|28.06|28.24|28.08|28.25|28.09|28.21|28.05|1
1722847190000|2024-08-05 08:39:50|28.31|28.06|28.28|28.12|28.31|28.12|28.28|28.06|0
1722847200000|2024-08-05 08:40:00|28.3|28.14|28.39|28.23|28.39|28.23|28.3|28.14|41
1722847210000|2024-08-05 08:40:10|28.38|28.22|28.34|28.18|28.38|28.22|28.33|28.11|18
1722847220000|2024-08-05 08:40:20|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|1
1722847230000|2024-08-05 08:40:30|28.3|28.14|28.3|28.14|28.3|28.14|28.3|28.14|3
1722847240000|2024-08-05 08:40:40|28.35|28.19|28.33|28.17|28.35|28.19|28.33|28.17|1
1722847270000|2024-08-05 08:41:10|28.36|28.2|28.34|28.18|28.36|28.2|28.34|28.18|1
1722847280000|2024-08-05 08:41:20|28.36|28.2|28.33|28.17|28.37|28.21|28.33|28.17|11
1722847300000|2024-08-05 08:41:40|28.27|28.11|28.25|28.09|28.27|28.11|28.2|28.04|16
1722847310000|2024-08-05 08:41:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|0
1722847320000|2024-08-05 08:42:00|||||||||3
1722847350000|2024-08-05 08:42:30|||||||||3
1722847360000|2024-08-05 08:42:40|28.28|28.12|28.23|28.07|28.28|28.12|28.23|28.07|3
1722847370000|2024-08-05 08:42:50|28.24|28.08|28.26|28.1|28.27|28.11|28.24|28.08|7
1722847380000|2024-08-05 08:43:00|28.27|28.11|28.3|28.14|28.3|28.14|28.25|28.09|5
1722847390000|2024-08-05 08:43:10|28.32|28.16|28.34|28.18|28.34|28.18|28.32|28.16|5
1722847400000|2024-08-05 08:43:20|28.32|28.16|28.28|28.12|28.33|28.17|28.28|28.12|3
1722847410000|2024-08-05 08:43:30|28.27|28.11|28.27|28.11|28.27|28.11|28.27|28.11|0
1722847420000|2024-08-05 08:43:40|28.28|28.12|28.21|28.05|28.28|28.12|28.21|28.05|4
1722847430000|2024-08-05 08:43:50|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|1
1722847440000|2024-08-05 08:44:00|28.25|28.09|28.28|28.12|28.28|28.12|28.25|28.09|2
1722847450000|2024-08-05 08:44:10|28.32|28.16|28.33|28.17|28.33|28.17|28.32|28.16|1
1722847460000|2024-08-05 08:44:20|28.34|28.18|28.28|28.12|28.34|28.18|28.28|28.12|2
1722847470000|2024-08-05 08:44:30|28.34|28.09|28.27|28.11|28.34|28.11|28.27|28.09|2
1722847480000|2024-08-05 08:44:40|28.34|28.09|28.35|28.1|28.35|28.1|28.34|28.09|3
1722847490000|2024-08-05 08:44:50|28.29|28.13|28.33|28.17|28.33|28.17|28.29|28.13|5
1722847500000|2024-08-05 08:45:00|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1722847510000|2024-08-05 08:45:10|28.33|28.17|28.34|28.18|28.34|28.18|28.33|28.17|4
1722847520000|2024-08-05 08:45:20|28.36|28.2|28.37|28.21|28.46|28.21|28.36|28.18|7
1722847530000|2024-08-05 08:45:30|||||||||2
1722847540000|2024-08-05 08:45:40|28.43|28.18|28.4|28.24|28.43|28.24|28.4|28.18|8
1722847550000|2024-08-05 08:45:50|||||||||9
1722847560000|2024-08-05 08:46:00|||||||||5
1722847570000|2024-08-05 08:46:10|||||||||4
1722847580000|2024-08-05 08:46:20|||||||||2
1722847590000|2024-08-05 08:46:30|28.42|28.26|28.44|28.28|28.49|28.33|28.4|28.2|14
1722847600000|2024-08-05 08:46:40|28.4|28.24|28.59|28.43|28.68|28.49|28.4|28.24|59
1722847610000|2024-08-05 08:46:50|28.6|28.44|28.65|28.4|28.65|28.44|28.59|28.4|17
1722847620000|2024-08-05 08:47:00|28.68|28.43|28.65|28.49|28.68|28.49|28.61|28.43|10
1722847630000|2024-08-05 08:47:10|28.64|28.48|28.87|28.71|28.97|28.81|28.61|28.45|95
1722847640000|2024-08-05 08:47:20|28.86|28.7|28.92|28.76|28.92|28.76|28.86|28.7|3
1722847650000|2024-08-05 08:47:30|28.95|28.7|28.9|28.74|28.95|28.77|28.9|28.7|18
1722847660000|2024-08-05 08:47:40|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|2
1722847670000|2024-08-05 08:47:50|28.92|28.67|28.91|28.75|28.92|28.76|28.9|28.67|18
1722847680000|2024-08-05 08:48:00|28.9|28.74|28.91|28.75|28.91|28.75|28.9|28.74|2
1722847690000|2024-08-05 08:48:10|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|5
1722847700000|2024-08-05 08:48:20|28.86|28.7|28.91|28.66|28.91|28.73|28.86|28.66|34
1722847710000|2024-08-05 08:48:30|28.87|28.71|28.88|28.72|28.9|28.74|28.84|28.68|5
1722847720000|2024-08-05 08:48:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|7
1722847730000|2024-08-05 08:48:50|28.93|28.77|28.91|28.75|28.93|28.77|28.91|28.75|1
1722847740000|2024-08-05 08:49:00|28.9|28.74|28.89|28.73|28.9|28.74|28.89|28.73|11
1722847750000|2024-08-05 08:49:10|28.91|28.75|28.89|28.73|28.91|28.75|28.87|28.71|3
1722847760000|2024-08-05 08:49:20|28.91|28.75|28.92|28.76|28.94|28.78|28.91|28.75|6
1722847770000|2024-08-05 08:49:30|28.96|28.71|28.89|28.73|28.96|28.75|28.89|28.71|6
1722847780000|2024-08-05 08:49:40|28.92|28.67|28.9|28.74|28.92|28.74|28.89|28.67|8
1722847790000|2024-08-05 08:49:50|28.89|28.73|28.86|28.7|28.9|28.74|28.86|28.7|1
1722847800000|2024-08-05 08:50:00|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|8
1722847810000|2024-08-05 08:50:10|28.96|28.71|28.89|28.73|28.96|28.76|28.89|28.71|6
1722847820000|2024-08-05 08:50:20|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|6
1722847830000|2024-08-05 08:50:30|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|5
1722847840000|2024-08-05 08:50:40|28.84|28.68|28.86|28.7|28.88|28.72|28.84|28.68|3
1722847850000|2024-08-05 08:50:50|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|10
1722847860000|2024-08-05 08:51:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|0
1722847880000|2024-08-05 08:51:20|||||||||5
1722847890000|2024-08-05 08:51:30|28.89|28.73|28.9|28.74|28.97|28.76|28.89|28.71|1
1722847900000|2024-08-05 08:51:40|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1722847910000|2024-08-05 08:51:50|28.9|28.74|28.94|28.78|28.94|28.78|28.9|28.74|6
1722847920000|2024-08-05 08:52:00|28.92|28.76|28.93|28.77|28.93|28.77|28.92|28.76|2
1722847950000|2024-08-05 08:52:30|28.95|28.79|28.93|28.77|28.95|28.79|28.92|28.76|2
1722847960000|2024-08-05 08:52:40|28.95|28.79|28.97|28.81|28.97|28.81|28.95|28.79|2
1722847970000|2024-08-05 08:52:50|29.01|28.85|29.04|28.88|29.04|28.88|29.01|28.85|2
1722847980000|2024-08-05 08:53:00|29.05|28.89|29.08|28.92|29.08|28.92|29.05|28.89|14
1722847990000|2024-08-05 08:53:10|29.24|29.08|29.21|29.05|29.27|29.08|29.17|28.92|126
1722848000000|2024-08-05 08:53:20|29.27|29.02|29.25|29.09|29.28|29.09|29.23|29.02|8
1722848010000|2024-08-05 08:53:30|29.26|29.1|29.28|29.12|29.32|29.12|29.26|29.07|23
1722848020000|2024-08-05 08:53:40|29.31|29.15|29.44|29.19|29.47|29.31|29.3|29.14|72
1722848030000|2024-08-05 08:53:50|29.41|29.25|29.4|29.24|29.47|29.27|29.37|29.17|11
1722848040000|2024-08-05 08:54:00|29.38|29.22|29.43|29.27|29.46|29.3|29.38|29.22|7
1722848050000|2024-08-05 08:54:10|29.45|29.29|29.52|29.36|29.52|29.36|29.45|29.29|8
1722848060000|2024-08-05 08:54:20|29.51|29.35|29.5|29.34|29.53|29.37|29.5|29.34|38
1722848070000|2024-08-05 08:54:30|29.54|29.29|29.53|29.37|29.54|29.38|29.46|29.29|24
1722848080000|2024-08-05 08:54:40|29.57|29.32|29.42|29.26|29.57|29.38|29.42|29.26|10
1722848090000|2024-08-05 08:54:50|29.49|29.24|29.53|29.37|29.53|29.37|29.46|29.24|3
1722848100000|2024-08-05 08:55:00|29.54|29.38|29.47|29.31|29.55|29.39|29.45|29.29|15
1722848110000|2024-08-05 08:55:10|29.48|29.32|29.48|29.32|29.49|29.33|29.48|29.32|0
1722848120000|2024-08-05 08:55:20|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|4
1722848130000|2024-08-05 08:55:30|29.51|29.35|29.66|29.41|29.66|29.44|29.51|29.35|34
1722848140000|2024-08-05 08:55:40|29.64|29.39|29.56|29.4|29.64|29.4|29.55|29.36|2
1722848150000|2024-08-05 08:55:50|29.57|29.41|29.56|29.4|29.57|29.41|29.53|29.37|8
1722848160000|2024-08-05 08:56:00|29.57|29.41|29.52|29.36|29.57|29.41|29.52|29.29|5
1722848170000|2024-08-05 08:56:10|29.53|29.37|29.44|29.28|29.63|29.4|29.44|29.28|63
1722848180000|2024-08-05 08:56:20|29.43|29.27|29.45|29.29|29.52|29.31|29.43|29.25|17
1722848190000|2024-08-05 08:56:30|29.4|29.24|29.46|29.21|29.46|29.24|29.29|29.1|21
1722848200000|2024-08-05 08:56:40|29.52|29.27|29.52|29.36|29.53|29.36|29.51|29.27|8
1722848210000|2024-08-05 08:56:50|29.53|29.37|29.57|29.41|29.6|29.41|29.53|29.35|7
1722848220000|2024-08-05 08:57:00|29.63|29.38|29.48|29.32|29.65|29.43|29.48|29.32|4
1722848230000|2024-08-05 08:57:10|29.51|29.35|29.51|29.35|29.51|29.35|29.51|29.35|1
1722848240000|2024-08-05 08:57:20|29.54|29.29|29.54|29.29|29.54|29.29|29.54|29.29|0
1722848250000|2024-08-05 08:57:30|29.53|29.28|29.4|29.15|29.53|29.28|29.32|29.13|18
1722848260000|2024-08-05 08:57:40|29.39|29.14|29.39|29.14|29.42|29.22|29.38|29.14|0
1722848270000|2024-08-05 08:57:50|29.37|29.12|29.43|29.18|29.43|29.18|29.37|29.12|1
1722848280000|2024-08-05 08:58:00|29.45|29.2|29.45|29.2|29.45|29.2|29.45|29.2|6
1722848290000|2024-08-05 08:58:10|29.48|29.23|29.5|29.25|29.5|29.25|29.48|29.23|0
1722848300000|2024-08-05 08:58:20|29.51|29.34|29.65|29.4|29.68|29.43|29.51|29.34|4
1722848320000|2024-08-05 08:58:40|29.61|29.36|29.59|29.34|29.62|29.37|29.59|29.34|11
1722848330000|2024-08-05 08:58:50|29.55|29.3|29.55|29.3|29.55|29.3|29.55|29.3|0
1722848340000|2024-08-05 08:59:00|29.51|29.35|29.55|29.3|29.56|29.35|29.51|29.3|0
1722848350000|2024-08-05 08:59:10|29.53|29.37|29.53|29.37|29.53|29.37|29.49|29.33|11
1722848360000|2024-08-05 08:59:20|29.56|29.31|29.53|29.37|29.56|29.37|29.53|29.3|2
1722848370000|2024-08-05 08:59:30|29.49|29.33|29.45|29.29|29.49|29.33|29.39|29.23|5
1722848380000|2024-08-05 08:59:40|29.46|29.3|29.33|29.17|29.46|29.3|29.33|29.17|6
1722848390000|2024-08-05 08:59:50|||||||||1
1722848400000|2024-08-05 09:00:00|29.34|29.18|29.33|29.17|29.38|29.22|29.33|29.17|13
1722848410000|2024-08-05 09:00:10|29.31|29.15|29.18|28.93|29.33|29.15|29.12|28.92|56
1722848420000|2024-08-05 09:00:20|29.2|28.95|29.09|28.93|29.2|28.98|29.09|28.93|19
1722848430000|2024-08-05 09:00:30|29.12|28.96|29.32|29.07|29.32|29.07|29.12|28.93|1
1722848440000|2024-08-05 09:00:40|29.28|29.03|29.21|28.96|29.28|29.03|29.13|28.95|6
1722848450000|2024-08-05 09:00:50|29.16|29|29.23|28.98|29.23|29|29.15|28.98|16
1722848470000|2024-08-05 09:01:10|29.17|29.01|29.19|29.03|29.21|29.05|29.17|29.01|2
1722848480000|2024-08-05 09:01:20|29.18|29.02|29.1|28.94|29.2|29.02|29.07|28.88|35
1722848490000|2024-08-05 09:01:30|29.12|28.87|29|28.75|29.12|28.94|28.93|28.73|13
1722848500000|2024-08-05 09:01:40|29.01|28.76|29.17|28.92|29.18|28.93|28.98|28.76|18
1722848510000|2024-08-05 09:01:50|29.18|28.93|29.19|28.94|29.19|28.94|29.17|28.92|9
1722848520000|2024-08-05 09:02:00|29.18|28.93|29.04|28.88|29.18|28.93|29.04|28.88|9
1722848530000|2024-08-05 09:02:10|29.06|28.9|29.15|28.9|29.16|28.91|29.06|28.9|10
1722848550000|2024-08-05 09:02:30|29.16|28.91|29.11|28.95|29.2|28.97|29.11|28.91|6
1722848560000|2024-08-05 09:02:40|29.17|28.92|28.9|28.74|29.17|28.92|28.9|28.74|19
1722848570000|2024-08-05 09:02:50|28.93|28.77|28.95|28.79|28.95|28.79|28.92|28.76|9
1722848580000|2024-08-05 09:03:00|28.97|28.81|28.98|28.82|28.98|28.82|28.97|28.81|0
1722848610000|2024-08-05 09:03:30|28.99|28.83|29.05|28.8|29.05|28.83|28.97|28.8|3
1722848620000|2024-08-05 09:03:40|29.03|28.87|28.79|28.63|29.08|28.88|28.79|28.63|9
1722848630000|2024-08-05 09:03:50|28.8|28.64|28.76|28.6|28.8|28.64|28.73|28.57|9
1722848640000|2024-08-05 09:04:00|28.79|28.63|28.84|28.68|28.85|28.68|28.77|28.6|24
1722848650000|2024-08-05 09:04:10|29|28.75|29.05|28.8|29.05|28.8|29|28.75|1
1722848660000|2024-08-05 09:04:20|29.06|28.81|29.17|28.92|29.17|28.92|29.06|28.81|0
1722848670000|2024-08-05 09:04:30|29.16|28.91|29.02|28.77|29.16|28.91|28.96|28.77|16
1722848680000|2024-08-05 09:04:40|28.98|28.73|28.87|28.62|28.98|28.73|28.85|28.6|4
1722848700000|2024-08-05 09:05:00|28.88|28.63|28.93|28.77|28.93|28.77|28.88|28.63|2
1722848710000|2024-08-05 09:05:10|29.04|28.79|29.04|28.79|29.04|28.79|29.04|28.79|1
1722848720000|2024-08-05 09:05:20|29.05|28.8|29.05|28.8|29.05|28.8|29.05|28.8|0
1722848730000|2024-08-05 09:05:30|29.09|28.84|29.1|28.85|29.11|28.86|29.06|28.81|7
1722848740000|2024-08-05 09:05:40|29.12|28.87|29.13|28.88|29.13|28.88|29.12|28.87|0
1722848750000|2024-08-05 09:05:50|29.14|28.89|29.17|28.92|29.17|28.92|29.14|28.89|0
1722848760000|2024-08-05 09:06:00|29.21|28.96|29.17|29.01|29.23|29.07|29.17|28.96|13
1722848770000|2024-08-05 09:06:10|29.16|29|29.17|29.01|29.22|29.01|29.16|28.97|5
1722848780000|2024-08-05 09:06:20|29.16|29|29.02|28.77|29.18|29|29.01|28.77|5
1722848790000|2024-08-05 09:06:30|29.03|28.78|29.03|28.78|29.03|28.81|28.96|28.78|3
1722848800000|2024-08-05 09:06:40|29.02|28.77|29.15|28.9|29.15|28.92|29.02|28.77|4
1722848810000|2024-08-05 09:06:50|29.12|28.87|29.1|28.85|29.12|28.87|29.1|28.85|0
1722848820000|2024-08-05 09:07:00|29.09|28.84|29.07|28.82|29.09|28.84|29.07|28.82|7
1722848830000|2024-08-05 09:07:10|29.09|28.84|29.09|28.84|29.1|28.85|29.09|28.84|4
1722848840000|2024-08-05 09:07:20|29.06|28.9|29.07|28.91|29.07|28.91|29.06|28.9|0
1722848850000|2024-08-05 09:07:30|29.1|28.85|29.07|28.91|29.1|28.91|29.06|28.85|3
1722848860000|2024-08-05 09:07:40|29.08|28.92|29.13|28.97|29.13|28.97|29.08|28.92|2
1722848870000|2024-08-05 09:07:50|29.23|28.98|29.21|29.05|29.24|29.05|29.21|28.98|7
1722848880000|2024-08-05 09:08:00|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|0
1722848900000|2024-08-05 09:08:20|29.31|29.06|29.31|29.15|29.34|29.15|29.31|29.06|6
1722848910000|2024-08-05 09:08:30|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|3
1722848920000|2024-08-05 09:08:40|29.35|29.1|29.35|29.1|29.35|29.1|29.35|29.1|0
1722848940000|2024-08-05 09:09:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|0
1722848950000|2024-08-05 09:09:10|29.33|29.08|29.33|29.17|29.33|29.17|29.28|29.08|10
1722848960000|2024-08-05 09:09:20|29.31|29.15|29.33|29.17|29.33|29.17|29.31|29.15|0
1722848970000|2024-08-05 09:09:30|29.34|29.18|29.34|29.18|29.4|29.18|29.34|29.14|7
1722848980000|2024-08-05 09:09:40|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|4
1722848990000|2024-08-05 09:09:50|29.3|29.14|29.33|29.08|29.33|29.14|29.28|29.08|2
1722849000000|2024-08-05 09:10:00|29.31|29.15|29.28|29.12|29.31|29.15|29.28|29.12|2
1722849010000|2024-08-05 09:10:10|29.29|29.13|29.29|29.13|29.29|29.13|29.27|29.11|4
1722849020000|2024-08-05 09:10:20|29.31|29.15|29.3|29.14|29.31|29.15|29.3|29.14|0
1722849030000|2024-08-05 09:10:30|29.28|29.12|29.33|29.08|29.33|29.13|29.28|29.08|3
1722849040000|2024-08-05 09:10:40||29.17||29.17||29.17||29.17|11
1722849050000|2024-08-05 09:10:50|29.35|29.19|29.37|29.12|29.4|29.2|29.35|29.12|6
1722849060000|2024-08-05 09:11:00|29.34|29.09|29.34|29.09|29.34|29.09|29.34|29.09|3
1722849070000|2024-08-05 09:11:10|29.39|29.14|29.39|29.14|29.39|29.14|29.39|29.14|0
1722849080000|2024-08-05 09:11:20|29.4|29.15|29.44|29.19|29.44|29.19|29.4|29.15|4
1722849090000|2024-08-05 09:11:30|29.45|29.2|29.41|29.25|29.45|29.29|29.41|29.2|14
1722849100000|2024-08-05 09:11:40|29.43|29.27|29.43|29.27|29.43|29.27|29.42|29.26|4
1722849110000|2024-08-05 09:11:50|29.45|29.29|29.47|29.22|29.47|29.29|29.44|29.22|17
1722849120000|2024-08-05 09:12:00|29.46|29.21|29.47|29.22|29.47|29.22|29.46|29.21|0
1722849130000|2024-08-05 09:12:10|29.48|29.23|29.48|29.23|29.48|29.23|29.48|29.23|5
1722849140000|2024-08-05 09:12:20|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|2
1722849150000|2024-08-05 09:12:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|0
1722849160000|2024-08-05 09:12:40|29.45|29.29|29.4|29.24|29.45|29.29|29.4|29.24|4
1722849170000|2024-08-05 09:12:50|29.39|29.23|29.36|29.2|29.39|29.23|29.36|29.2|0
1722849180000|2024-08-05 09:13:00|29.37|29.21|29.3|29.14|29.37|29.21|29.29|29.13|7
1722849190000|2024-08-05 09:13:10|29.29|29.13|29.23|29.07|29.29|29.13|29.23|29.07|8
1722849200000|2024-08-05 09:13:20|29.22|29.06|29.23|29.07|29.23|29.07|29.22|29.06|3
1722849210000|2024-08-05 09:13:30|29.22|29.06|29.07|28.82|29.22|29.06|29.07|28.82|11
1722849220000|2024-08-05 09:13:40|29.03|28.87|28.89|28.73|29.03|28.87|28.88|28.72|11
1722849230000|2024-08-05 09:13:50|28.88|28.72|28.91|28.75|28.91|28.75|28.86|28.7|6
1722849240000|2024-08-05 09:14:00|28.93|28.77|28.98|28.73|29.05|28.83|28.93|28.73|6
1722849250000|2024-08-05 09:14:10|28.94|28.78|28.91|28.75|28.94|28.78|28.91|28.75|3
1722849270000|2024-08-05 09:14:30|28.89|28.73|28.87|28.71|28.89|28.73|28.87|28.71|2
1722849280000|2024-08-05 09:14:40|28.86|28.7|28.89|28.73|28.93|28.73|28.86|28.66|4
1722849290000|2024-08-05 09:14:50|28.88|28.72|28.87|28.71|28.88|28.72|28.87|28.71|4
1722849300000|2024-08-05 09:15:00|28.88|28.72|29|28.75|29|28.75|28.88|28.7|5
1722849310000|2024-08-05 09:15:10|28.96|28.8|29|28.75|29|28.8|28.96|28.73|0
1722849320000|2024-08-05 09:15:20|28.98|28.73|28.85|28.69|29|28.76|28.85|28.69|9
1722849330000|2024-08-05 09:15:30|28.81|28.65|28.83|28.58|28.83|28.65|28.72|28.56|8
1722849340000|2024-08-05 09:15:40|28.78|28.62|28.8|28.64|28.8|28.64|28.78|28.62|1
1722849350000|2024-08-05 09:15:50|28.88|28.63|28.9|28.65|28.9|28.65|28.88|28.63|0
1722849360000|2024-08-05 09:16:00|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1722849370000|2024-08-05 09:16:10|28.86|28.7|28.9|28.74|28.9|28.74|28.86|28.7|1
1722849380000|2024-08-05 09:16:20|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|1
1722849390000|2024-08-05 09:16:30|28.92|28.76|28.95|28.7|28.95|28.77|28.92|28.7|5
1722849400000|2024-08-05 09:16:40|28.91|28.75|28.88|28.72|28.91|28.75|28.86|28.7|2
1722849410000|2024-08-05 09:16:50|28.87|28.71|28.84|28.68|28.87|28.71|28.84|28.68|0
1722849420000|2024-08-05 09:17:00|28.88|28.63|28.86|28.61|28.88|28.63|28.86|28.61|1
1722849430000|2024-08-05 09:17:10|28.81|28.65|28.8|28.64|28.86|28.65|28.8|28.61|6
1722849440000|2024-08-05 09:17:20|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|0
1722849450000|2024-08-05 09:17:30|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|2
1722849460000|2024-08-05 09:17:40|28.88|28.63|28.91|28.66|28.91|28.66|28.88|28.63|1
1722849470000|2024-08-05 09:17:50|28.93|28.68|28.9|28.74|28.93|28.74|28.89|28.68|4
1722849480000|2024-08-05 09:18:00|28.92|28.76|28.89|28.73|28.95|28.76|28.89|28.7|31
1722849490000|2024-08-05 09:18:10|28.84|28.68|28.85|28.69|28.85|28.69|28.84|28.68|2
1722849500000|2024-08-05 09:18:20|28.81|28.65|28.82|28.66|28.82|28.66|28.81|28.65|9
1722849510000|2024-08-05 09:18:30|28.84|28.68|28.86|28.7|28.87|28.71|28.84|28.68|3
1722849520000|2024-08-05 09:18:40|28.9|28.65|28.88|28.63|28.9|28.7|28.86|28.63|2
1722849530000|2024-08-05 09:18:50|28.85|28.69|28.86|28.7|28.86|28.7|28.85|28.69|8
1722849540000|2024-08-05 09:19:00|28.87|28.71|28.9|28.74|28.91|28.75|28.87|28.71|2
1722849550000|2024-08-05 09:19:10|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|2
1722849560000|2024-08-05 09:19:20|28.95|28.7|28.9|28.74|28.95|28.74|28.9|28.7|4
1722849570000|2024-08-05 09:19:30|28.95|28.7|28.95|28.79|28.95|28.79|28.9|28.7|8
1722849580000|2024-08-05 09:19:40|29|28.75|28.95|28.79|29|28.79|28.95|28.75|1
1722849590000|2024-08-05 09:19:50|28.93|28.77|28.97|28.72|28.97|28.77|28.93|28.72|2
1722849600000|2024-08-05 09:20:00|28.95|28.7|28.97|28.81|28.97|28.81|28.92|28.7|4
1722849610000|2024-08-05 09:20:10|28.98|28.82|29.15|28.9|29.25|29.06|28.98|28.82|115
1722849620000|2024-08-05 09:20:20|29.13|28.88|29.09|28.93|29.13|28.93|29.06|28.85|3
1722849630000|2024-08-05 09:20:30|29.1|28.94|29.17|28.92|29.17|28.94|29.1|28.92|3
1722849640000|2024-08-05 09:20:40|29.14|28.98|29.16|29|29.16|29|29.14|28.98|2
1722849650000|2024-08-05 09:20:50|29.22|28.97|29.22|28.97|29.22|28.97|29.19|28.94|5
1722849660000|2024-08-05 09:21:00|29.16|29|29.07|28.91|29.16|29|29.07|28.91|5
1722849670000|2024-08-05 09:21:10|29.05|28.89|29.05|28.89|29.05|28.89|29.04|28.88|1
1722849680000|2024-08-05 09:21:20|29.09|28.84|29.09|28.84|29.09|28.84|29.09|28.84|2
1722849690000|2024-08-05 09:21:30|29.03|28.87|29.03|28.87|29.03|28.87|29.03|28.87|1
1722849700000|2024-08-05 09:21:40|29.04|28.88|29.04|28.88|29.04|28.88|29.04|28.88|1
1722849710000|2024-08-05 09:21:50|29.07|28.91|29.09|28.93|29.09|28.93|29.07|28.91|1
1722849720000|2024-08-05 09:22:00|29.07|28.91|29.12|28.87|29.14|28.91|29.06|28.87|6
1722849730000|2024-08-05 09:22:10|29.11|28.86|29.07|28.91|29.14|28.91|29.07|28.86|5
1722849750000|2024-08-05 09:22:30|29.05|28.89|29.16|28.91|29.16|28.91|29.05|28.89|1
1722849770000|2024-08-05 09:22:50|29.1|28.94|29.13|28.97|29.13|28.97|29.1|28.94|4
1722849780000|2024-08-05 09:23:00|29.14|28.98|29.2|28.95|29.2|28.98|29.14|28.95|14
1722849790000|2024-08-05 09:23:10|29.21|29.04|29.21|29.05|29.21|29.05|29.21|29.04|2
1722849800000|2024-08-05 09:23:20|29.24|29.08|29.28|29.12|29.29|29.13|29.24|29.08|14
1722849810000|2024-08-05 09:23:30|29.29|29.13|29.4|29.15|29.4|29.17|29.29|29.13|23
1722849820000|2024-08-05 09:23:40|29.42|29.17|29.42|29.26|29.45|29.29|29.42|29.17|15
1722849830000|2024-08-05 09:23:50|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|4
1722849840000|2024-08-05 09:24:00|29.48|29.32|29.45|29.29|29.48|29.32|29.41|29.25|17
1722849850000|2024-08-05 09:24:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|1
1722849860000|2024-08-05 09:24:20|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|2
1722849870000|2024-08-05 09:24:30|29.49|29.33|29.61|29.36|29.61|29.38|29.49|29.33|8
1722849880000|2024-08-05 09:24:40|29.64|29.39|29.6|29.44|29.64|29.44|29.58|29.39|1
1722849890000|2024-08-05 09:24:50|29.59|29.43|29.62|29.46|29.62|29.46|29.56|29.4|4
1722849900000|2024-08-05 09:25:00|29.63|29.47|29.69|29.44|29.69|29.49|29.63|29.44|7
1722849910000|2024-08-05 09:25:10|29.67|29.42|29.64|29.39|29.67|29.42|29.64|29.39|3
1722849920000|2024-08-05 09:25:20|29.62|29.37|29.6|29.35|29.62|29.38|29.54|29.35|2
1722849930000|2024-08-05 09:25:30|29.59|29.34|29.42|29.26|29.59|29.34|29.42|29.26|23
1722849940000|2024-08-05 09:25:40|29.49|29.24|29.45|29.29|29.5|29.29|29.44|29.24|2
1722849950000|2024-08-05 09:25:50|29.46|29.3|29.47|29.31|29.47|29.31|29.46|29.3|1
1722849970000|2024-08-05 09:26:10|29.46|29.3|29.45|29.29|29.46|29.3|29.45|29.29|4
1722849980000|2024-08-05 09:26:20|29.46|29.3|29.37|29.12|29.46|29.3|29.37|29.12|22
1722849990000|2024-08-05 09:26:30|29.31|29.15|29.37|29.12|29.37|29.15|29.31|29.12|2
1722850000000|2024-08-05 09:26:40|29.33|29.17|29.26|29.1|29.4|29.24|29.26|29.1|9
1722850010000|2024-08-05 09:26:50|29.25|29.09|29.25|29.09|29.25|29.09|29.25|29.09|0
1722850030000|2024-08-05 09:27:10|29.26|29.1|29.24|29.08|29.27|29.11|29.24|29.08|4
1722850040000|2024-08-05 09:27:20|29.23|29.07|29.19|29.03|29.23|29.07|29.19|29.03|1
1722850050000|2024-08-05 09:27:30|29.2|29.04|29.2|29.04|29.2|29.04|29.2|29.04|2
1722850060000|2024-08-05 09:27:40|29.14|28.98|29.13|28.97|29.14|28.98|29.13|28.97|4
1722850080000|2024-08-05 09:28:00|29.32|29.07|29.31|29.06|29.32|29.07|29.31|29.06|1
1722850090000|2024-08-05 09:28:10|29.32|29.07|29.24|29.08|29.32|29.1|29.23|29.07|4
1722850100000|2024-08-05 09:28:20|29.23|29.07|29.18|29.02|29.27|29.07|29.18|29|10
1722850110000|2024-08-05 09:28:30|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|2
1722850120000|2024-08-05 09:28:40|29.28|29.12|29.27|29.11|29.28|29.12|29.27|29.11|0
1722850130000|2024-08-05 09:28:50|29.25|29.09|29.21|29.05|29.25|29.09|29.21|29.05|5
1722850140000|2024-08-05 09:29:00|29.2|29.04|29.22|28.97|29.23|29.04|29.2|28.97|0
1722850150000|2024-08-05 09:29:10|29.2|28.95|29.11|28.86|29.2|28.95|29.09|28.86|6
1722850160000|2024-08-05 09:29:20|29.15|28.9|29.17|28.92|29.17|28.92|29.15|28.9|6
1722850170000|2024-08-05 09:29:30|29.11|28.95|29.13|28.97|29.15|28.97|29.11|28.9|3
1722850180000|2024-08-05 09:29:40|29.2|28.95|29.2|28.95|29.2|28.95|29.2|28.95|0
1722850200000|2024-08-05 09:30:00|29.16|29|29.25|29.09|29.35|29.19|29.16|29|14
1722850210000|2024-08-05 09:30:10|||||||||2
1722850220000|2024-08-05 09:30:20|29.24|29.08|29.22|28.97|29.24|29.08|29.22|28.97|1
1722850240000|2024-08-05 09:30:40|29.14|28.98|29.06|28.9|29.14|28.98|29.03|28.86|12
1722850250000|2024-08-05 09:30:50|29.03|28.87|29.17|28.92|29.17|28.92|29.03|28.81|19
1722850260000|2024-08-05 09:31:00|29.16|29|29.22|28.97|29.22|29|29.16|28.97|0
1722850270000|2024-08-05 09:31:10|29.25|29|29.28|29.03|29.28|29.1|29.21|29|13
1722850280000|2024-08-05 09:31:20|||||||||3
1722850310000|2024-08-05 09:31:50|29.23|28.98|29.15|28.9|29.23|28.98|29.12|28.9|6
1722850320000|2024-08-05 09:32:00|29.12|28.87|29.13|28.88|29.13|28.88|29.1|28.85|7
1722850330000|2024-08-05 09:32:10|29.18|28.93|29.2|29.04|29.33|29.09|29.18|28.93|13
1722850340000|2024-08-05 09:32:20|29.19|29.03|29.18|29.02|29.19|29.03|29.18|29.02|1
1722850350000|2024-08-05 09:32:30|29.21|28.96|29.05|28.8|29.21|29|29.01|28.8|14
1722850360000|2024-08-05 09:32:40|29.01|28.85|29.11|28.95|29.11|28.95|29.01|28.85|2
1722850370000|2024-08-05 09:32:50|29.08|28.92|29.11|28.95|29.11|28.95|29.01|28.85|15
1722850380000|2024-08-05 09:33:00|29.13|28.97|28.98|28.82|29.13|28.97|28.95|28.79|28
1722850390000|2024-08-05 09:33:10|28.96|28.8|28.86|28.7|28.96|28.8|28.86|28.7|13
1722850400000|2024-08-05 09:33:20|28.87|28.71|28.92|28.76|28.92|28.76|28.87|28.71|11
1722850410000|2024-08-05 09:33:30|28.94|28.78|28.96|28.8|28.96|28.8|28.94|28.78|2
1722850420000|2024-08-05 09:33:40|29.13|28.97|29.16|29|29.17|29|29.11|28.92|13
1722850430000|2024-08-05 09:33:50|29.17|29.01|29.07|28.82|29.17|29.01|28.97|28.81|9
1722850440000|2024-08-05 09:34:00|29.08|28.83|29.01|28.85|29.08|28.85|29.01|28.82|0
1722850450000|2024-08-05 09:34:10|28.92|28.76|28.93|28.77|28.94|28.78|28.92|28.76|19
1722850470000|2024-08-05 09:34:30|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|1
1722850480000|2024-08-05 09:34:40|28.96|28.8|28.98|28.82|28.98|28.82|28.96|28.8|30
1722850490000|2024-08-05 09:34:50|29.12|28.96|29.16|29|29.17|29.01|29.12|28.96|8
1722850500000|2024-08-05 09:35:00|29.22|28.97|29.13|28.88|29.22|29.02|29.13|28.88|4
1722850510000|2024-08-05 09:35:10|29.1|28.94|29.02|28.86|29.1|28.94|29.02|28.86|2
1722850520000|2024-08-05 09:35:20|29.01|28.85|29.09|28.84|29.09|28.86|28.98|28.79|3
1722850530000|2024-08-05 09:35:30|29.02|28.86|28.96|28.8|29.02|28.86|28.95|28.79|5
1722850540000|2024-08-05 09:35:40|28.98|28.82|28.98|28.82|28.98|28.82|28.98|28.82|2
1722850550000|2024-08-05 09:35:50|28.99|28.83|28.98|28.82|28.99|28.83|28.98|28.82|16
1722850570000|2024-08-05 09:36:10|29.04|28.79|29.09|28.93|29.27|29.09|29.04|28.79|34
1722850580000|2024-08-05 09:36:20|29.12|28.87|29.14|28.89|29.14|28.89|29.12|28.87|8
1722850590000|2024-08-05 09:36:30|29.16|28.91|29.15|28.99|29.19|28.99|29.15|28.91|0
1722850600000|2024-08-05 09:36:40|29.17|29.01|29.31|29.15|29.31|29.15|29.17|29.01|8
1722850610000|2024-08-05 09:36:50|29.32|29.16|29.37|29.21|29.37|29.21|29.32|29.16|15
1722850620000|2024-08-05 09:37:00|29.39|29.23|29.36|29.2|29.41|29.23|29.34|29.12|4
1722850630000|2024-08-05 09:37:10|29.35|29.19|29.26|29.01|29.35|29.19|29.26|29.01|5
1722850640000|2024-08-05 09:37:20|29.24|28.99|29.39|29.23|29.39|29.23|29.24|28.99|3
1722850650000|2024-08-05 09:37:30|29.42|29.26|29.36|29.2|29.42|29.26|29.35|29.13|19
1722850660000|2024-08-05 09:37:40|29.37|29.21|29.27|29.11|29.39|29.23|29.24|29.08|24
1722850670000|2024-08-05 09:37:50|29.34|29.09|29.34|29.09|29.39|29.14|29.33|29.08|9
1722850680000|2024-08-05 09:38:00|29.33|29.08|29.34|29.09|29.34|29.12|29.26|29.08|1
1722850690000|2024-08-05 09:38:10|29.36|29.11|29.32|29.16|29.36|29.19|29.28|29.11|21
1722850700000|2024-08-05 09:38:20|29.27|29.11|29.26|29.1|29.27|29.11|29.25|29.09|2
1722850710000|2024-08-05 09:38:30|29.27|29.11|29.23|29.07|29.27|29.11|29.23|29.07|4
1722850720000|2024-08-05 09:38:40|29.25|29.09|29.25|29.09|29.26|29.1|29.25|29.09|3
1722850740000|2024-08-05 09:39:00|29.31|29.06|29.31|29.06|29.31|29.06|29.31|29.06|0
1722850750000|2024-08-05 09:39:10|29.36|29.2|29.39|29.23|29.39|29.23|29.36|29.2|2
1722850760000|2024-08-05 09:39:20|29.32|29.16|29.32|29.16|29.32|29.16|29.32|29.16|3
1722850770000|2024-08-05 09:39:30|29.3|29.14|29.27|29.11|29.3|29.14|29.25|29.09|10
1722850780000|2024-08-05 09:39:40|29.3|29.14|29.32|29.16|29.32|29.16|29.3|29.14|3
1722850790000|2024-08-05 09:39:50|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|7
1722850800000|2024-08-05 09:40:00|29.31|29.15|29.4|29.24|29.4|29.24|29.31|29.1|8
1722850810000|2024-08-05 09:40:10|29.39|29.23|29.39|29.23|29.39|29.23|29.39|29.23|2
1722850820000|2024-08-05 09:40:20|29.44|29.19|29.47|29.22|29.47|29.22|29.44|29.19|5
1722850830000|2024-08-05 09:40:30|29.37|29.21|29.46|29.21|29.46|29.25|29.37|29.21|5
1722850840000|2024-08-05 09:40:40|29.52|29.27|29.55|29.39|29.74|29.49|29.48|29.27|9
1722850850000|2024-08-05 09:40:50|29.53|29.37|29.55|29.3|29.55|29.37|29.53|29.3|3
1722850860000|2024-08-05 09:41:00|29.59|29.34|29.59|29.43|29.59|29.43|29.57|29.34|15
1722850870000|2024-08-05 09:41:10|29.61|29.36|29.57|29.41|29.61|29.41|29.55|29.36|1
1722850880000|2024-08-05 09:41:20|29.63|29.38|29.57|29.41|29.64|29.41|29.56|29.38|8
1722850910000|2024-08-05 09:41:50|29.6|29.44|29.6|29.44|29.6|29.44|29.59|29.43|1
1722850920000|2024-08-05 09:42:00|29.57|29.41|29.6|29.44|29.64|29.44|29.57|29.37|10
1722850930000|2024-08-05 09:42:10|29.59|29.43|29.6|29.44|29.61|29.45|29.59|29.43|3
1722850940000|2024-08-05 09:42:20|29.59|29.43|29.57|29.41|29.59|29.43|29.57|29.41|2
1722850950000|2024-08-05 09:42:30|29.56|29.4|29.53|29.37|29.56|29.4|29.53|29.37|0
1722850960000|2024-08-05 09:42:40|29.54|29.38|29.43|29.27|29.54|29.38|29.43|29.27|4
1722850970000|2024-08-05 09:42:50|29.42|29.26|29.45|29.2|29.45|29.26|29.36|29.2|14
1722850980000|2024-08-05 09:43:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|4
1722850990000|2024-08-05 09:43:10|29.44|29.28|29.43|29.27|29.54|29.33|29.43|29.26|8
1722851000000|2024-08-05 09:43:20|29.44|29.28|29.49|29.24|29.49|29.28|29.44|29.24|0
1722851010000|2024-08-05 09:43:30|29.48|29.32|29.53|29.37|29.53|29.37|29.48|29.32|16
1722851020000|2024-08-05 09:43:40|29.52|29.36|29.53|29.37|29.53|29.37|29.52|29.36|1
1722851030000|2024-08-05 09:43:50|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1722851050000|2024-08-05 09:44:10|29.58|29.42|29.64|29.48|29.64|29.48|29.58|29.42|8
1722851060000|2024-08-05 09:44:20|29.68|29.52|29.73|29.57|29.75|29.59|29.68|29.52|28
1722851070000|2024-08-05 09:44:30|29.77|29.61|29.79|29.63|29.79|29.63|29.77|29.61|51
1722851080000|2024-08-05 09:44:40|29.8|29.64|29.82|29.66|29.82|29.66|29.8|29.64|1
1722851090000|2024-08-05 09:44:50|29.83|29.67|29.84|29.68|29.84|29.68|29.82|29.66|11
1722851100000|2024-08-05 09:45:00|29.83|29.67|29.79|29.63|29.84|29.68|29.79|29.63|8
1722851110000|2024-08-05 09:45:10|29.78|29.62|29.78|29.62|29.78|29.62|29.78|29.62|5
1722851120000|2024-08-05 09:45:20|29.8|29.64|29.65|29.4|29.84|29.64|29.59|29.4|32
1722851130000|2024-08-05 09:45:30|29.64|29.48|29.75|29.5|29.75|29.54|29.64|29.48|12
1722851140000|2024-08-05 09:45:40|29.65|29.49|29.62|29.37|29.66|29.49|29.6|29.37|4
1722851150000|2024-08-05 09:45:50|29.57|29.41|29.61|29.36|29.61|29.41|29.53|29.36|5
1722851160000|2024-08-05 09:46:00|29.57|29.41|29.6|29.44|29.6|29.44|29.57|29.41|3
1722851170000|2024-08-05 09:46:10|29.71|29.46|29.77|29.61|29.77|29.61|29.67|29.46|13
1722851180000|2024-08-05 09:46:20|29.79|29.63|29.8|29.64|29.89|29.68|29.78|29.62|15
1722851190000|2024-08-05 09:46:30|29.85|29.69|29.83|29.67|29.86|29.69|29.8|29.61|6
1722851200000|2024-08-05 09:46:40|29.85|29.69|29.94|29.69|29.96|29.76|29.85|29.69|46
1722851210000|2024-08-05 09:46:50|29.89|29.73|29.89|29.73|29.89|29.73|29.89|29.73|2
1722851230000|2024-08-05 09:47:10|29.84|29.59|29.83|29.58|29.84|29.59|29.83|29.58|13
1722851240000|2024-08-05 09:47:20|29.77|29.61|29.8|29.64|29.81|29.65|29.77|29.61|11
1722851250000|2024-08-05 09:47:30|29.79|29.63|29.87|29.71|29.87|29.71|29.77|29.61|9
1722851260000|2024-08-05 09:47:40|29.93|29.68|29.91|29.75|29.93|29.76|29.89|29.68|10
1722851270000|2024-08-05 09:47:50|29.92|29.76|29.89|29.73|29.94|29.76|29.89|29.69|7
1722851280000|2024-08-05 09:48:00|29.87|29.71|29.89|29.73|29.9|29.74|29.87|29.71|57
1722851290000|2024-08-05 09:48:10|29.99|29.74|29.95|29.79|29.99|29.79|29.95|29.74|1
1722851300000|2024-08-05 09:48:20|29.98|29.82|30.07|29.91|30.07|29.91|29.98|29.79|10
1722851310000|2024-08-05 09:48:30|30.06|29.9|30.07|29.91|30.07|29.91|30.06|29.9|6
1722851320000|2024-08-05 09:48:40|30.08|29.92|30.07|29.91|30.08|29.92|30.07|29.91|15
1722851330000|2024-08-05 09:48:50|30.1|29.94|30.13|29.97|30.18|30.01|30.1|29.93|26
1722851340000|2024-08-05 09:49:00|30.09|29.93|30.12|29.96|30.12|29.96|30.09|29.93|3
1722851350000|2024-08-05 09:49:10|30.11|29.95|29.99|29.83|30.11|29.95|29.99|29.83|12
1722851360000|2024-08-05 09:49:20|30|29.84|30|29.84|30|29.84|30|29.84|0
1722851370000|2024-08-05 09:49:30|30.02|29.77|30.02|29.86|30.02|29.86|29.95|29.77|11
1722851380000|2024-08-05 09:49:40|30.1|29.85|30.17|30.01|30.17|30.01|30.08|29.85|10
1722851390000|2024-08-05 09:49:50|30.15|29.9|30.06|29.9|30.15|29.95|30.06|29.88|6
1722851400000|2024-08-05 09:50:00|30.04|29.88|30.09|29.93|30.13|29.93|30.04|29.88|4
1722851410000|2024-08-05 09:50:10|30.08|29.92|30.13|29.88|30.13|29.93|30.05|29.88|5
1722851420000|2024-08-05 09:50:20|30.07|29.91|30.09|29.93|30.13|29.93|30.07|29.88|11
1722851430000|2024-08-05 09:50:30|30.12|29.96|30.14|29.98|30.24|30.08|30.12|29.96|60
1722851440000|2024-08-05 09:50:40|30.13|29.97|30.1|29.94|30.13|29.97|30.1|29.94|7
1722851450000|2024-08-05 09:50:50|30.06|29.9|30.02|29.86|30.06|29.9|30.02|29.86|5
1722851460000|2024-08-05 09:51:00|30.01|29.85|29.99|29.83|30.01|29.85|29.99|29.83|1
1722851470000|2024-08-05 09:51:10|30.02|29.86|30.09|29.84|30.09|29.91|30.02|29.84|6
1722851480000|2024-08-05 09:51:20|30.12|29.87|30.01|29.76|30.12|29.87|29.99|29.76|24
1722851490000|2024-08-05 09:51:30|30.04|29.79|30|29.75|30.06|29.81|30|29.75|25
1722851500000|2024-08-05 09:51:40|29.97|29.81|30|29.75|30|29.81|29.93|29.75|14
1722851510000|2024-08-05 09:51:50|29.99|29.74|30|29.75|30|29.75|29.99|29.74|0
1722851520000|2024-08-05 09:52:00|29.97|29.81|29.94|29.78|29.97|29.81|29.94|29.78|0
1722851530000|2024-08-05 09:52:10|29.93|29.77|29.97|29.81|29.97|29.81|29.85|29.69|37
1722851540000|2024-08-05 09:52:20|29.98|29.82|29.99|29.83|29.99|29.83|29.98|29.82|0
1722851550000|2024-08-05 09:52:30|29.98|29.82|29.99|29.74|29.99|29.83|29.97|29.74|2
1722851560000|2024-08-05 09:52:40|30|29.75|29.98|29.73|30.01|29.76|29.91|29.73|14
1722851580000|2024-08-05 09:53:00|29.92|29.76|29.92|29.76|29.92|29.76|29.92|29.76|0
1722851590000|2024-08-05 09:53:10|29.9|29.74|29.87|29.71|29.9|29.74|29.87|29.71|4
1722851600000|2024-08-05 09:53:20|29.86|29.7|29.84|29.68|29.86|29.7|29.79|29.59|10
1722851610000|2024-08-05 09:53:30|29.87|29.62|29.87|29.62|29.87|29.62|29.87|29.62|0
1722851620000|2024-08-05 09:53:40|||||||||2
1722851630000|2024-08-05 09:53:50|29.86|29.61|29.79|29.63|29.86|29.66|29.79|29.61|3
1722851640000|2024-08-05 09:54:00|29.82|29.66|29.84|29.68|29.86|29.68|29.79|29.61|18
1722851650000|2024-08-05 09:54:10|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|2
1722851660000|2024-08-05 09:54:20|29.87|29.71|29.91|29.66|29.91|29.71|29.85|29.66|4
1722851670000|2024-08-05 09:54:30|29.85|29.69|29.82|29.66|29.86|29.7|29.82|29.66|1
1722851680000|2024-08-05 09:54:40|29.8|29.64|29.8|29.64|29.8|29.64|29.8|29.64|2
1722851700000|2024-08-05 09:55:00|29.83|29.67|29.94|29.69|29.94|29.73|29.83|29.67|20
1722851740000|2024-08-05 09:55:40|29.89|29.73|29.87|29.71|29.89|29.73|29.87|29.71|3
1722851750000|2024-08-05 09:55:50|29.84|29.68|29.75|29.59|29.88|29.68|29.75|29.57|13
1722851760000|2024-08-05 09:56:00|29.76|29.6|29.7|29.45|29.77|29.61|29.68|29.45|13
1722851770000|2024-08-05 09:56:10|29.63|29.47|29.64|29.48|29.64|29.48|29.63|29.47|4
1722851780000|2024-08-05 09:56:20|29.62|29.46|29.53|29.37|29.62|29.46|29.51|29.35|16
1722851790000|2024-08-05 09:56:30|29.54|29.38|29.5|29.34|29.54|29.38|29.5|29.34|4
1722851800000|2024-08-05 09:56:40|||||||||3
1722851810000|2024-08-05 09:56:50|29.47|29.31|29.46|29.3|29.47|29.31|29.46|29.3|9
1722851820000|2024-08-05 09:57:00|29.5|29.25|29.46|29.3|29.5|29.31|29.46|29.25|4
1722851830000|2024-08-05 09:57:10|||||||||6
1722851850000|2024-08-05 09:57:30|29.45|29.29|29.45|29.29|29.46|29.3|29.45|29.29|2
1722851860000|2024-08-05 09:57:40|29.41|29.25|29.43|29.27|29.43|29.27|29.41|29.25|4
1722851870000|2024-08-05 09:57:50|29.48|29.23|29.48|29.32|29.5|29.32|29.46|29.23|4
1722851880000|2024-08-05 09:58:00|29.53|29.37|29.48|29.23|29.53|29.37|29.41|29.23|9
1722851890000|2024-08-05 09:58:10|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|3
1722851900000|2024-08-05 09:58:20|29.39|29.23|29.48|29.23|29.48|29.26|29.39|29.2|14
1722851910000|2024-08-05 09:58:30|29.43|29.27|29.45|29.2|29.46|29.27|29.43|29.2|3
1722851920000|2024-08-05 09:58:40|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|10
1722851930000|2024-08-05 09:58:50|29.38|29.22|29.38|29.22|29.38|29.22|29.37|29.21|14
1722851940000|2024-08-05 09:59:00|29.4|29.24|29.4|29.24|29.4|29.24|29.4|29.24|3
1722851950000|2024-08-05 09:59:10|29.41|29.16|29.47|29.22|29.47|29.22|29.41|29.16|8
1722851960000|2024-08-05 09:59:20|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|8
1722851970000|2024-08-05 09:59:30|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|12
1722851980000|2024-08-05 09:59:40|||||||||25
1722852000000|2024-08-05 10:00:00|29.41|29.25|29.4|29.15|29.45|29.27|29.4|29.15|2
1722852010000|2024-08-05 10:00:10|29.36|29.2|29.44|29.28|29.5|29.3|29.36|29.2|9
1722852020000|2024-08-05 10:00:20|29.43|29.27|29.46|29.21|29.46|29.27|29.4|29.21|27
1722852030000|2024-08-05 10:00:30|29.43|29.27|29.44|29.28|29.44|29.28|29.43|29.27|0
1722852040000|2024-08-05 10:00:40|29.45|29.29|29.42|29.26|29.5|29.29|29.41|29.25|16
1722852050000|2024-08-05 10:00:50|29.4|29.24|29.46|29.21|29.46|29.24|29.4|29.21|0
1722852060000|2024-08-05 10:01:00|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|0
1722852070000|2024-08-05 10:01:10|29.47|29.31|29.44|29.28|29.49|29.31|29.44|29.23|12
1722852080000|2024-08-05 10:01:20|29.5|29.25|29.52|29.27|29.52|29.27|29.43|29.25|4
1722852090000|2024-08-05 10:01:30|29.53|29.28|29.5|29.25|29.53|29.28|29.5|29.25|2
1722852100000|2024-08-05 10:01:40|29.48|29.32|29.44|29.28|29.48|29.32|29.44|29.28|1
1722852110000|2024-08-05 10:01:50|||||||||2
1722852120000|2024-08-05 10:02:00|||||||||4
1722852140000|2024-08-05 10:02:20|29.43|29.27|29.45|29.29|29.46|29.3|29.43|29.27|13
1722852150000|2024-08-05 10:02:30|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|6
1722852160000|2024-08-05 10:02:40|29.5|29.25|29.5|29.25|29.5|29.25|29.5|29.25|2
1722852180000|2024-08-05 10:03:00|29.51|29.26|29.46|29.3|29.51|29.3|29.46|29.26|3
1722852190000|2024-08-05 10:03:10|29.44|29.28|29.41|29.25|29.44|29.28|29.41|29.25|10
1722852200000|2024-08-05 10:03:20|29.42|29.26|29.44|29.28|29.45|29.29|29.42|29.26|3
1722852210000|2024-08-05 10:03:30|29.45|29.29|29.45|29.29|29.45|29.29|29.43|29.27|5
1722852220000|2024-08-05 10:03:40|||||||||5
1722852230000|2024-08-05 10:03:50|29.46|29.3|29.45|29.29|29.46|29.3|29.44|29.28|22
1722852240000|2024-08-05 10:04:00|29.44|29.28|29.49|29.33|29.49|29.33|29.44|29.28|7
1722852250000|2024-08-05 10:04:10|29.47|29.31|29.45|29.29|29.47|29.31|29.44|29.28|10
1722852260000|2024-08-05 10:04:20|29.5|29.34|29.49|29.33|29.5|29.34|29.49|29.33|4
1722852270000|2024-08-05 10:04:30|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|2
1722852280000|2024-08-05 10:04:40|29.51|29.35|29.53|29.37|29.55|29.39|29.51|29.35|3
1722852290000|2024-08-05 10:04:50|||||||||7
1722852300000|2024-08-05 10:05:00|||||||||14
1722852310000|2024-08-05 10:05:10|29.51|29.35|29.53|29.37|29.53|29.37|29.51|29.35|0
1722852320000|2024-08-05 10:05:20|29.51|29.35|29.54|29.38|29.54|29.38|29.51|29.35|0
1722852330000|2024-08-05 10:05:30|29.5|29.34|29.5|29.34|29.5|29.34|29.5|29.34|2
1722852350000|2024-08-05 10:05:50|29.45|29.29|29.55|29.39|29.56|29.4|29.45|29.29|13
1722852360000|2024-08-05 10:06:00|29.52|29.36|29.47|29.31|29.55|29.39|29.47|29.31|26
1722852370000|2024-08-05 10:06:10|29.5|29.34|29.53|29.28|29.53|29.34|29.48|29.28|6
1722852380000|2024-08-05 10:06:20|29.55|29.3|29.53|29.37|29.55|29.37|29.51|29.3|0
1722852390000|2024-08-05 10:06:30|||||||||2
1722852400000|2024-08-05 10:06:40|29.54|29.38|29.57|29.32|29.6|29.42|29.54|29.32|34
1722852410000|2024-08-05 10:06:50|29.51|29.35|29.45|29.2|29.53|29.35|29.45|29.2|12
1722852420000|2024-08-05 10:07:00|29.39|29.23|29.38|29.22|29.39|29.23|29.38|29.22|4
1722852430000|2024-08-05 10:07:10|29.43|29.18|29.43|29.18|29.43|29.18|29.43|29.18|0
1722852440000|2024-08-05 10:07:20|29.38|29.22|29.34|29.18|29.38|29.22|29.34|29.18|4
1722852450000|2024-08-05 10:07:30|29.4|29.15|29.36|29.2|29.4|29.2|29.36|29.15|2
1722852460000|2024-08-05 10:07:40|29.35|29.19|29.45|29.2|29.45|29.24|29.34|29.18|7
1722852470000|2024-08-05 10:07:50|29.42|29.26|29.45|29.29|29.45|29.29|29.42|29.26|4
1722852480000|2024-08-05 10:08:00|29.43|29.27|29.26|29.1|29.43|29.27|29.26|29.1|10
1722852490000|2024-08-05 10:08:10|29.23|29.07|29.23|29.07|29.23|29.07|29.23|29.07|1
1722852500000|2024-08-05 10:08:20|29.24|29.08|29.29|29.13|29.3|29.14|29.24|29.08|17
1722852510000|2024-08-05 10:08:30|29.26|29.1|29.26|29.1|29.26|29.1|29.26|29.1|3
1722852520000|2024-08-05 10:08:40|29.28|29.12|29.29|29.13|29.29|29.13|29.28|29.12|2
1722852530000|2024-08-05 10:08:50|29.25|29.09|29.3|29.14|29.3|29.14|29.25|29.09|10
1722852540000|2024-08-05 10:09:00|29.29|29.13|29.3|29.14|29.3|29.14|29.29|29.13|6
1722852550000|2024-08-05 10:09:10|||||||||20
1722852560000|2024-08-05 10:09:20|||||||||4
1722852570000|2024-08-05 10:09:30|29.32|29.16|29.37|29.21|29.37|29.21|29.3|29.14|19
1722852580000|2024-08-05 10:09:40|29.38|29.22|29.35|29.19|29.47|29.25|29.35|29.19|27
1722852590000|2024-08-05 10:09:50|||||||||2
1722852600000|2024-08-05 10:10:00|29.34|29.18|29.33|29.17|29.35|29.19|29.33|29.17|3
1722852620000|2024-08-05 10:10:20|29.32|29.16|29.3|29.14|29.33|29.17|29.3|29.14|25
1722852630000|2024-08-05 10:10:30|29.29|29.13|29.27|29.11|29.29|29.13|29.27|29.11|12
1722852640000|2024-08-05 10:10:40|29.29|29.13|29.37|29.21|29.37|29.21|29.29|29.13|28
1722852650000|2024-08-05 10:10:50|29.36|29.2|29.38|29.22|29.46|29.26|29.36|29.2|13
1722852660000|2024-08-05 10:11:00|29.34|29.18|29.3|29.14|29.34|29.18|29.3|29.14|1
1722852670000|2024-08-05 10:11:10|29.35|29.1|29.36|29.2|29.37|29.2|29.33|29.1|0
1722852680000|2024-08-05 10:11:20|29.34|29.18|29.34|29.18|29.34|29.18|29.34|29.18|0
1722852690000|2024-08-05 10:11:30|29.35|29.19|29.34|29.18|29.35|29.19|29.34|29.18|8
1722852720000|2024-08-05 10:12:00|29.33|29.17|29.33|29.17|29.33|29.17|29.33|29.17|5
1722852730000|2024-08-05 10:12:10|29.34|29.18|29.36|29.2|29.36|29.2|29.34|29.18|10
1722852740000|2024-08-05 10:12:20|29.38|29.22|29.42|29.26|29.42|29.26|29.38|29.22|1
1722852750000|2024-08-05 10:12:30|29.43|29.27|29.46|29.3|29.46|29.3|29.43|29.27|8
1722852760000|2024-08-05 10:12:40|29.5|29.25|29.48|29.23|29.5|29.25|29.48|29.23|5
1722852780000|2024-08-05 10:13:00|29.46|29.3|29.46|29.3|29.46|29.3|29.46|29.3|1
1722852790000|2024-08-05 10:13:10|29.5|29.25|29.46|29.3|29.5|29.31|29.45|29.25|1
1722852800000|2024-08-05 10:13:20|29.5|29.25|29.44|29.28|29.5|29.28|29.44|29.22|13
1722852810000|2024-08-05 10:13:30|29.45|29.29|29.46|29.3|29.46|29.3|29.45|29.29|4
1722852820000|2024-08-05 10:13:40|29.48|29.32|29.45|29.29|29.51|29.34|29.45|29.26|3
1722852830000|2024-08-05 10:13:50|29.47|29.31|29.48|29.32|29.48|29.32|29.47|29.31|7
1722852840000|2024-08-05 10:14:00|29.47|29.31|29.48|29.32|29.53|29.32|29.47|29.28|8
1722852850000|2024-08-05 10:14:10|29.5|29.34|29.46|29.21|29.54|29.34|29.43|29.18|8
1722852860000|2024-08-05 10:14:20|29.45|29.29|29.55|29.39|29.58|29.39|29.45|29.29|12
1722852870000|2024-08-05 10:14:30|29.56|29.4|29.6|29.44|29.63|29.47|29.56|29.4|18
1722852880000|2024-08-05 10:14:40|||||||||3
1722852890000|2024-08-05 10:14:50|29.59|29.43|29.59|29.43|29.6|29.44|29.59|29.43|8
1722852900000|2024-08-05 10:15:00|29.53|29.37|29.52|29.36|29.53|29.37|29.51|29.27|9
1722852910000|2024-08-05 10:15:10|29.51|29.35|29.57|29.32|29.57|29.35|29.51|29.32|7
1722852920000|2024-08-05 10:15:20|29.53|29.37|29.56|29.4|29.56|29.4|29.53|29.37|4
1722852930000|2024-08-05 10:15:30|29.62|29.37|29.62|29.37|29.62|29.37|29.62|29.37|0
1722852940000|2024-08-05 10:15:40|||||||||7
1722852950000|2024-08-05 10:15:50|29.63|29.38|29.63|29.47|29.67|29.47|29.6|29.38|9
1722852960000|2024-08-05 10:16:00|29.67|29.42|29.65|29.4|29.67|29.42|29.65|29.4|0
1722852980000|2024-08-05 10:16:20|||||||||5
1722852990000|2024-08-05 10:16:30|29.64|29.39|29.62|29.37|29.64|29.39|29.62|29.37|11
1722853000000|2024-08-05 10:16:40|29.6|29.44|29.58|29.42|29.6|29.44|29.58|29.42|1
1722853010000|2024-08-05 10:16:50|29.51|29.35|29.49|29.33|29.52|29.36|29.49|29.33|9
1722853020000|2024-08-05 10:17:00|29.53|29.37|29.56|29.4|29.58|29.4|29.53|29.33|14
1722853030000|2024-08-05 10:17:10|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|3
1722853040000|2024-08-05 10:17:20|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|4
1722853050000|2024-08-05 10:17:30|29.58|29.42|29.6|29.35|29.63|29.42|29.56|29.35|20
1722853060000|2024-08-05 10:17:40|29.56|29.4|29.56|29.4|29.56|29.4|29.56|29.4|2
1722853070000|2024-08-05 10:17:50|29.6|29.35|29.6|29.35|29.6|29.35|29.6|29.35|0
1722853080000|2024-08-05 10:18:00|29.54|29.38|29.53|29.37|29.54|29.38|29.53|29.37|4
1722853090000|2024-08-05 10:18:10|29.54|29.38|29.54|29.38|29.54|29.38|29.54|29.38|14
1722853100000|2024-08-05 10:18:20|29.55|29.39|29.51|29.35|29.55|29.39|29.5|29.34|4
1722853110000|2024-08-05 10:18:30|29.53|29.37|29.63|29.47|29.63|29.47|29.51|29.35|16
1722853120000|2024-08-05 10:18:40|29.58|29.42|29.57|29.41|29.58|29.42|29.53|29.37|5
1722853130000|2024-08-05 10:18:50|29.52|29.36|29.59|29.34|29.59|29.39|29.52|29.34|4
1722853140000|2024-08-05 10:19:00|29.57|29.32|29.55|29.39|29.6|29.39|29.55|29.32|0
1722853150000|2024-08-05 10:19:10|29.58|29.42|29.58|29.42|29.62|29.42|29.58|29.37|3
1722853160000|2024-08-05 10:19:20|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|7
1722853170000|2024-08-05 10:19:30|||||||||3
1722853180000|2024-08-05 10:19:40|29.59|29.43|29.51|29.35|29.59|29.43|29.51|29.35|10
1722853190000|2024-08-05 10:19:50|29.52|29.36|29.48|29.32|29.52|29.36|29.47|29.31|13
1722853200000|2024-08-05 10:20:00|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|0
1722853210000|2024-08-05 10:20:10|29.49|29.33|29.44|29.28|29.49|29.33|29.44|29.28|3
1722853220000|2024-08-05 10:20:20|29.43|29.27|29.46|29.21|29.46|29.27|29.41|29.21|6
1722853230000|2024-08-05 10:20:30|29.43|29.27|29.44|29.28|29.47|29.3|29.43|29.22|16
1722853240000|2024-08-05 10:20:40|29.43|29.27|29.39|29.23|29.43|29.27|29.39|29.23|9
1722853250000|2024-08-05 10:20:50|29.41|29.25|29.41|29.25|29.41|29.25|29.41|29.25|6
1722853260000|2024-08-05 10:21:00|29.45|29.2|29.41|29.25|29.47|29.25|29.41|29.2|7
1722853270000|2024-08-05 10:21:10|29.39|29.23|29.39|29.23|29.4|29.24|29.39|29.23|0
1722853280000|2024-08-05 10:21:20|29.4|29.24|29.43|29.27|29.48|29.27|29.4|29.22|8
1722853290000|2024-08-05 10:21:30|29.41|29.25|29.41|29.25|29.42|29.26|29.4|29.24|3
1722853300000|2024-08-05 10:21:40|29.45|29.2|29.46|29.21|29.46|29.27|29.43|29.2|11
1722853310000|2024-08-05 10:21:50|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|3
1722853320000|2024-08-05 10:22:00|29.46|29.21|29.44|29.28|29.47|29.28|29.44|29.21|4
1722853330000|2024-08-05 10:22:10|29.47|29.22|29.44|29.28|29.47|29.28|29.43|29.21|0
1722853340000|2024-08-05 10:22:20|29.46|29.21|29.43|29.27|29.46|29.27|29.43|29.21|11
1722853360000|2024-08-05 10:22:40|29.41|29.25|29.39|29.23|29.41|29.25|29.39|29.23|0
1722853370000|2024-08-05 10:22:50|29.38|29.22|29.41|29.25|29.41|29.25|29.36|29.2|9
1722853380000|2024-08-05 10:23:00|29.43|29.27|29.43|29.27|29.43|29.27|29.43|29.27|0
1722853390000|2024-08-05 10:23:10|29.48|29.32|29.47|29.31|29.49|29.33|29.47|29.31|10
1722853400000|2024-08-05 10:23:20|||||||||7
1722853410000|2024-08-05 10:23:30|29.48|29.32|29.49|29.33|29.49|29.33|29.48|29.32|12
1722853420000|2024-08-05 10:23:40|29.51|29.35|29.46|29.3|29.51|29.35|29.46|29.3|13
1722853430000|2024-08-05 10:23:50|29.47|29.31|29.47|29.31|29.47|29.31|29.47|29.31|7
1722853440000|2024-08-05 10:24:00|29.48|29.32|29.47|29.31|29.49|29.33|29.47|29.31|13
1722853450000|2024-08-05 10:24:10|29.48|29.32|29.52|29.36|29.52|29.36|29.47|29.31|37
1722853460000|2024-08-05 10:24:20|29.53|29.37|29.53|29.37|29.53|29.37|29.53|29.37|5
1722853470000|2024-08-05 10:24:30|29.57|29.41|29.54|29.38|29.57|29.41|29.54|29.38|11
1722853480000|2024-08-05 10:24:40|29.56|29.4|29.66|29.41|29.66|29.41|29.56|29.34|5
1722853490000|2024-08-05 10:24:50|29.6|29.44|29.66|29.5|29.66|29.5|29.6|29.41|8
1722853500000|2024-08-05 10:25:00|29.67|29.51|29.72|29.56|29.72|29.56|29.67|29.51|6
1722853510000|2024-08-05 10:25:10|29.78|29.53|29.79|29.63|29.79|29.63|29.76|29.53|8
1722853520000|2024-08-05 10:25:20|29.78|29.62|29.83|29.58|29.87|29.68|29.78|29.58|13
1722853530000|2024-08-05 10:25:30|29.77|29.61|29.95|29.79|30.01|29.81|29.77|29.61|62
1722853540000|2024-08-05 10:25:40|29.97|29.81|29.95|29.7|30|29.81|29.9|29.7|7
1722853550000|2024-08-05 10:25:50|29.94|29.69|29.86|29.7|29.95|29.71|29.86|29.66|6
1722853560000|2024-08-05 10:26:00|29.87|29.71|29.87|29.71|29.88|29.72|29.85|29.69|9
1722853570000|2024-08-05 10:26:10|29.88|29.72|29.97|29.81|29.97|29.81|29.88|29.72|7
1722853580000|2024-08-05 10:26:20|30.01|29.85|30.02|29.86|30.1|29.86|30.01|29.82|9
1722853590000|2024-08-05 10:26:30|30|29.84|30|29.84|30|29.84|30|29.84|2
1722853600000|2024-08-05 10:26:40|30.02|29.86|30.06|29.9|30.06|29.9|30.02|29.86|2
1722853610000|2024-08-05 10:26:50|30.07|29.91|30.17|30.01|30.18|30.01|30.07|29.91|9
1722853620000|2024-08-05 10:27:00|30.18|30.02|30.21|30.05|30.23|30.05|30.17|29.98|1
1722853630000|2024-08-05 10:27:10|30.22|30.06|30.26|30.1|30.26|30.1|30.22|30.06|10
1722853640000|2024-08-05 10:27:20|30.2|30.04|30.17|30.01|30.2|30.04|30.17|30.01|4
1722853650000|2024-08-05 10:27:30|30.26|30.06|30.19|30.03|30.26|30.06|30.19|30.03|1
1722853660000|2024-08-05 10:27:40|30.22|30.06|30.26|30.1|30.27|30.11|30.22|30.06|10
1722853670000|2024-08-05 10:27:50|30.25|30.09|30.25|30.09|30.26|30.1|30.25|30.09|2
1722853680000|2024-08-05 10:28:00|30.24|30.08|30.26|30.1|30.26|30.1|30.24|30.08|2
1722853690000|2024-08-05 10:28:10|30.29|30.13|30.29|30.13|30.29|30.13|30.29|30.13|0
1722853700000|2024-08-05 10:28:20|30.26|30.1|30.22|30.06|30.26|30.1|30.2|30.01|19
1722853710000|2024-08-05 10:28:30|30.24|30.08|30.24|30.08|30.24|30.08|30.23|30.07|4
1722853720000|2024-08-05 10:28:40|30.23|30.07|30.24|30.08|30.24|30.08|30.23|30.07|7
1722853730000|2024-08-05 10:28:50|30.23|30.07|30.27|30.11|30.28|30.12|30.23|30.07|10
1722853740000|2024-08-05 10:29:00|30.26|30.1|30.23|29.98|30.27|30.11|30.21|29.97|4
1722853750000|2024-08-05 10:29:10|30.26|30.01|30.22|30.06|30.26|30.06|30.21|29.99|1
1722853760000|2024-08-05 10:29:20|30.28|30.03|30.31|30.15|30.31|30.15|30.22|30.03|4
1722853770000|2024-08-05 10:29:30|30.37|30.12|30.37|30.12|30.38|30.2|30.33|30.12|20
1722853780000|2024-08-05 10:29:40|30.35|30.1|30.37|30.21|30.39|30.21|30.32|30.1|9
1722853790000|2024-08-05 10:29:50|30.39|30.23|30.4|30.24|30.4|30.24|30.39|30.23|4
1722853800000|2024-08-05 10:30:00|30.43|30.27|30.38|30.22|30.43|30.27|30.38|30.22|11
1722853810000|2024-08-05 10:30:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|18
1722853820000|2024-08-05 10:30:20|30.31|30.15|30.42|30.26|30.47|30.31|30.31|30.15|43
1722853830000|2024-08-05 10:30:30|30.43|30.27|30.44|30.28|30.44|30.28|30.43|30.27|3
1722853840000|2024-08-05 10:30:40|30.54|30.29|30.5|30.34|30.54|30.34|30.5|30.29|8
1722853850000|2024-08-05 10:30:50|30.46|30.3|30.52|30.27|30.52|30.3|30.46|30.27|16
1722853860000|2024-08-05 10:31:00|30.5|30.25|30.54|30.38|30.55|30.39|30.48|30.25|59
1722853870000|2024-08-05 10:31:10|30.53|30.37|30.59|30.43|30.66|30.46|30.53|30.37|5
1722853880000|2024-08-05 10:31:20|30.57|30.41|30.63|30.38|30.63|30.41|30.57|30.38|6
1722853890000|2024-08-05 10:31:30|30.58|30.42|30.63|30.38|30.63|30.42|30.58|30.36|2
1722853900000|2024-08-05 10:31:40|30.59|30.43|30.56|30.4|30.62|30.46|30.56|30.4|14
1722853910000|2024-08-05 10:31:50|30.57|30.41|30.59|30.43|30.64|30.48|30.57|30.41|14
1722853920000|2024-08-05 10:32:00|30.58|30.42|30.5|30.34|30.58|30.42|30.5|30.34|11
1722853930000|2024-08-05 10:32:10|30.45|30.29|30.44|30.19|30.48|30.32|30.43|30.19|26
1722853940000|2024-08-05 10:32:20|30.45|30.2|30.44|30.28|30.45|30.28|30.36|30.14|17
1722853950000|2024-08-05 10:32:30|30.46|30.3|30.58|30.42|30.64|30.43|30.46|30.3|14
1722853960000|2024-08-05 10:32:40|30.56|30.4|30.58|30.42|30.58|30.42|30.56|30.4|13
1722853970000|2024-08-05 10:32:50|30.57|30.41|30.67|30.51|30.7|30.54|30.57|30.41|16
1722853980000|2024-08-05 10:33:00|30.69|30.44|30.62|30.37|30.69|30.48|30.61|30.37|3
1722853990000|2024-08-05 10:33:10|30.57|30.32|30.65|30.49|30.65|30.49|30.53|30.32|10
1722854010000|2024-08-05 10:33:30|30.67|30.42|30.62|30.37|30.67|30.42|30.62|30.37|3
1722854020000|2024-08-05 10:33:40|30.56|30.4|30.72|30.47|30.72|30.47|30.56|30.4|20
1722854030000|2024-08-05 10:33:50|30.76|30.6|30.72|30.47|30.79|30.6|30.72|30.47|14
1722854040000|2024-08-05 10:34:00|30.71|30.46|30.65|30.49|30.71|30.49|30.65|30.46|7
1722854050000|2024-08-05 10:34:10|30.71|30.46|30.73|30.57|30.74|30.57|30.71|30.46|5
1722854060000|2024-08-05 10:34:20|30.74|30.58|30.74|30.49|30.82|30.66|30.72|30.49|19
1722854070000|2024-08-05 10:34:30|30.71|30.55|30.72|30.56|30.72|30.56|30.71|30.55|1
1722854080000|2024-08-05 10:34:40|30.71|30.55|30.72|30.47|30.74|30.55|30.66|30.47|11
1722854090000|2024-08-05 10:34:50|30.73|30.48|30.74|30.49|30.74|30.56|30.72|30.47|8
1722854100000|2024-08-05 10:35:00|30.67|30.42|30.64|30.39|30.67|30.42|30.64|30.39|0
1722854110000|2024-08-05 10:35:10|30.62|30.37|30.56|30.4|30.62|30.41|30.56|30.37|4
1722854120000|2024-08-05 10:35:20|30.55|30.39|30.5|30.34|30.55|30.39|30.46|30.21|30
1722854130000|2024-08-05 10:35:30|30.52|30.36|30.52|30.27|30.57|30.39|30.52|30.27|4
1722854140000|2024-08-05 10:35:40|30.55|30.3|30.55|30.3|30.55|30.3|30.55|30.3|3
1722854150000|2024-08-05 10:35:50|30.57|30.32|30.54|30.38|30.58|30.39|30.51|30.32|8
1722854160000|2024-08-05 10:36:00|30.53|30.37|30.54|30.29|30.55|30.37|30.47|30.29|5
1722854170000|2024-08-05 10:36:10|30.52|30.27|30.47|30.31|30.52|30.31|30.47|30.27|7
1722854180000|2024-08-05 10:36:20|30.59|30.34|30.59|30.34|30.59|30.34|30.59|30.34|7
1722854190000|2024-08-05 10:36:30|30.57|30.32|30.69|30.44|30.69|30.47|30.54|30.32|6
1722854200000|2024-08-05 10:36:40|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|6
1722854210000|2024-08-05 10:36:50|30.59|30.43|30.55|30.3|30.59|30.43|30.44|30.27|22
1722854220000|2024-08-05 10:37:00|30.57|30.32|30.47|30.31|30.59|30.37|30.47|30.27|8
1722854230000|2024-08-05 10:37:10|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|4
1722854240000|2024-08-05 10:37:20|30.47|30.31|30.47|30.31|30.48|30.32|30.46|30.3|4
1722854250000|2024-08-05 10:37:30|30.48|30.32|30.51|30.35|30.51|30.35|30.46|30.3|10
1722854260000|2024-08-05 10:37:40|30.48|30.32|30.43|30.27|30.48|30.32|30.43|30.27|12
1722854270000|2024-08-05 10:37:50|||||||||4
1722854290000|2024-08-05 10:38:10|30.45|30.29|30.46|30.3|30.47|30.31|30.45|30.29|4
1722854300000|2024-08-05 10:38:20|30.43|30.27|30.48|30.32|30.48|30.32|30.43|30.27|1
1722854310000|2024-08-05 10:38:30|30.47|30.31|30.46|30.3|30.47|30.31|30.46|30.3|8
1722854320000|2024-08-05 10:38:40|30.47|30.31|30.53|30.37|30.53|30.37|30.47|30.31|4
1722854330000|2024-08-05 10:38:50|30.59|30.34|30.69|30.44|30.69|30.52|30.59|30.34|0
1722854340000|2024-08-05 10:39:00|30.65|30.49|30.67|30.51|30.67|30.51|30.64|30.48|9
1722854350000|2024-08-05 10:39:10|30.73|30.48|30.72|30.56|30.76|30.56|30.69|30.48|12
1722854360000|2024-08-05 10:39:20|30.74|30.58|30.69|30.53|30.77|30.58|30.69|30.52|5
1722854370000|2024-08-05 10:39:30|30.68|30.52|30.6|30.44|30.68|30.52|30.6|30.44|3
1722854380000|2024-08-05 10:39:40|||||||||6
1722854400000|2024-08-05 10:40:00|30.59|30.43|30.53|30.37|30.59|30.43|30.53|30.37|3
1722854410000|2024-08-05 10:40:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1722854420000|2024-08-05 10:40:20|30.49|30.33|30.48|30.32|30.49|30.33|30.45|30.29|12
1722854430000|2024-08-05 10:40:30|30.52|30.36|30.59|30.43|30.6|30.44|30.52|30.36|5
1722854440000|2024-08-05 10:40:40|30.6|30.44|30.62|30.37|30.65|30.47|30.6|30.37|7
1722854450000|2024-08-05 10:40:50|30.64|30.39|30.63|30.47|30.64|30.47|30.58|30.39|14
1722854460000|2024-08-05 10:41:00|30.65|30.49|30.73|30.57|30.78|30.62|30.65|30.49|108
1722854470000|2024-08-05 10:41:10|30.72|30.56|30.67|30.51|30.72|30.56|30.67|30.44|8
1722854480000|2024-08-05 10:41:20|30.65|30.49|30.65|30.49|30.65|30.49|30.65|30.49|1
1722854490000|2024-08-05 10:41:30|30.64|30.48|30.64|30.48|30.64|30.48|30.62|30.46|5
1722854500000|2024-08-05 10:41:40|30.68|30.52|30.78|30.53|30.78|30.57|30.68|30.45|9
1722854510000|2024-08-05 10:41:50|30.77|30.52|30.79|30.63|30.79|30.63|30.73|30.52|2
1722854520000|2024-08-05 10:42:00|30.77|30.61|30.76|30.51|30.77|30.61|30.7|30.51|5
1722854530000|2024-08-05 10:42:10|30.72|30.56|30.74|30.49|30.77|30.58|30.71|30.49|14
1722854540000|2024-08-05 10:42:20|30.75|30.58|30.75|30.59|30.75|30.59|30.75|30.58|7
1722854550000|2024-08-05 10:42:30|30.76|30.6|30.78|30.62|30.79|30.63|30.76|30.6|10
1722854560000|2024-08-05 10:42:40|30.79|30.63|30.84|30.68|30.84|30.68|30.79|30.63|9
1722854570000|2024-08-05 10:42:50|30.83|30.67|30.79|30.63|30.84|30.68|30.79|30.63|16
1722854580000|2024-08-05 10:43:00|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|4
1722854590000|2024-08-05 10:43:10|30.78|30.62|30.79|30.63|30.79|30.63|30.78|30.62|3
1722854600000|2024-08-05 10:43:20|30.78|30.62|30.77|30.61|30.78|30.62|30.77|30.61|22
1722854610000|2024-08-05 10:43:30|30.76|30.6|30.69|30.53|30.76|30.6|30.69|30.53|2
1722854620000|2024-08-05 10:43:40|30.68|30.52|30.69|30.53|30.69|30.53|30.67|30.51|5
1722854630000|2024-08-05 10:43:50|30.67|30.51|30.67|30.51|30.69|30.53|30.65|30.49|11
1722854640000|2024-08-05 10:44:00|30.66|30.5|30.62|30.46|30.66|30.5|30.62|30.46|8
1722854650000|2024-08-05 10:44:10|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|6
1722854660000|2024-08-05 10:44:20|30.61|30.45|30.57|30.41|30.62|30.46|30.56|30.4|27
1722854670000|2024-08-05 10:44:30|30.55|30.39|30.57|30.32|30.58|30.39|30.53|30.3|9
1722854680000|2024-08-05 10:44:40|30.55|30.3|30.47|30.31|30.55|30.35|30.47|30.3|10
1722854690000|2024-08-05 10:44:50|30.44|30.28|30.58|30.33|30.6|30.41|30.44|30.28|32
1722854700000|2024-08-05 10:45:00|30.5|30.34|30.51|30.35|30.51|30.35|30.48|30.32|9
1722854710000|2024-08-05 10:45:10|30.55|30.39|30.49|30.24|30.57|30.41|30.49|30.24|18
1722854720000|2024-08-05 10:45:20|30.48|30.32|30.54|30.29|30.54|30.32|30.48|30.29|0
1722854730000|2024-08-05 10:45:30|30.5|30.34|30.37|30.21|30.5|30.34|30.37|30.21|8
1722854740000|2024-08-05 10:45:40|30.39|30.23|30.39|30.23|30.45|30.28|30.39|30.2|18
1722854750000|2024-08-05 10:45:50|30.41|30.25|30.51|30.26|30.51|30.26|30.39|30.16|6
1722854760000|2024-08-05 10:46:00|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|2
1722854770000|2024-08-05 10:46:10|30.48|30.32|30.51|30.26|30.55|30.32|30.44|30.25|7
1722854780000|2024-08-05 10:46:20|30.53|30.28|30.53|30.28|30.53|30.28|30.53|30.28|4
1722854790000|2024-08-05 10:46:30|30.51|30.26|30.44|30.28|30.51|30.31|30.44|30.26|5
1722854800000|2024-08-05 10:46:40|30.5|30.25|30.5|30.25|30.5|30.25|30.5|30.25|0
1722854810000|2024-08-05 10:46:50|30.43|30.27|30.44|30.19|30.46|30.27|30.41|30.19|21
1722854820000|2024-08-05 10:47:00|30.41|30.25|30.39|30.23|30.41|30.25|30.39|30.23|4
1722854830000|2024-08-05 10:47:10|30.42|30.26|30.53|30.28|30.53|30.28|30.42|30.25|3
1722854840000|2024-08-05 10:47:20|30.49|30.33|30.54|30.38|30.54|30.38|30.48|30.32|4
1722854850000|2024-08-05 10:47:30|30.57|30.41|30.54|30.38|30.59|30.43|30.54|30.31|22
1722854860000|2024-08-05 10:47:40|30.57|30.32|30.54|30.38|30.57|30.38|30.54|30.32|1
1722854870000|2024-08-05 10:47:50|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1722854880000|2024-08-05 10:48:00|30.51|30.35|30.52|30.36|30.52|30.36|30.51|30.35|4
1722854890000|2024-08-05 10:48:10|30.51|30.35|30.47|30.31|30.51|30.35|30.47|30.31|6
1722854900000|2024-08-05 10:48:20|30.46|30.3|30.54|30.29|30.54|30.31|30.44|30.24|8
1722854910000|2024-08-05 10:48:30|30.52|30.27|30.51|30.26|30.52|30.27|30.51|30.26|3
1722854920000|2024-08-05 10:48:40|30.47|30.31|30.42|30.26|30.47|30.31|30.42|30.26|18
1722854930000|2024-08-05 10:48:50|30.41|30.25|30.44|30.28|30.48|30.28|30.41|30.23|3
1722854940000|2024-08-05 10:49:00|30.46|30.3|30.51|30.35|30.51|30.35|30.46|30.3|6
1722854950000|2024-08-05 10:49:10|30.46|30.3|30.44|30.28|30.46|30.3|30.44|30.28|1
1722854960000|2024-08-05 10:49:20|30.46|30.3|30.39|30.23|30.47|30.31|30.37|30.21|36
1722854970000|2024-08-05 10:49:30|30.4|30.24|30.46|30.3|30.46|30.3|30.39|30.19|7
1722854980000|2024-08-05 10:49:40|30.51|30.26|30.44|30.28|30.51|30.28|30.44|30.26|2
1722854990000|2024-08-05 10:49:50||30.19||30.19||30.19||30.19|16
1722855010000|2024-08-05 10:50:10|30.46|30.21|30.47|30.22|30.48|30.28|30.44|30.19|6
1722855020000|2024-08-05 10:50:20|30.44|30.28|30.54|30.29|30.54|30.32|30.41|30.19|7
1722855030000|2024-08-05 10:50:30|30.56|30.31|30.53|30.37|30.56|30.37|30.51|30.31|5
1722855040000|2024-08-05 10:50:40|30.49|30.33|30.49|30.33|30.58|30.37|30.44|30.26|18
1722855050000|2024-08-05 10:50:50|30.48|30.32|30.57|30.41|30.59|30.43|30.48|30.32|7
1722855060000|2024-08-05 10:51:00|30.53|30.37|30.58|30.33|30.58|30.37|30.49|30.33|11
1722855070000|2024-08-05 10:51:10|30.52|30.36|30.5|30.34|30.58|30.36|30.49|30.3|3
1722855080000|2024-08-05 10:51:20|30.51|30.35|30.52|30.36|30.6|30.44|30.51|30.35|7
1722855090000|2024-08-05 10:51:30|30.51|30.35|30.47|30.31|30.52|30.36|30.47|30.31|4
1722855110000|2024-08-05 10:51:50|30.49|30.33|30.52|30.36|30.52|30.36|30.49|30.33|0
1722855120000|2024-08-05 10:52:00|30.51|30.35|30.49|30.33|30.52|30.36|30.49|30.33|0
1722855130000|2024-08-05 10:52:10|30.53|30.28|30.47|30.31|30.53|30.31|30.47|30.26|0
1722855140000|2024-08-05 10:52:20|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|1
1722855150000|2024-08-05 10:52:30|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|2
1722855160000|2024-08-05 10:52:40|30.44|30.28|30.71|30.55|30.73|30.57|30.44|30.28|16
1722855170000|2024-08-05 10:52:50|30.7|30.54|30.66|30.41|30.71|30.54|30.66|30.41|9
1722855180000|2024-08-05 10:53:00|30.68|30.43|30.77|30.61|30.77|30.61|30.67|30.43|3
1722855190000|2024-08-05 10:53:10|30.74|30.58|30.71|30.55|30.74|30.58|30.71|30.55|0
1722855200000|2024-08-05 10:53:20|30.69|30.53|30.69|30.53|30.71|30.55|30.69|30.53|5
1722855210000|2024-08-05 10:53:30|30.71|30.46|30.69|30.44|30.71|30.46|30.68|30.43|6
1722855220000|2024-08-05 10:53:40|30.71|30.46|30.71|30.46|30.71|30.46|30.71|30.46|0
1722855230000|2024-08-05 10:53:50|30.67|30.51|30.81|30.56|30.81|30.56|30.67|30.51|11
1722855240000|2024-08-05 10:54:00|30.74|30.58|30.68|30.52|30.74|30.58|30.68|30.52|3
1722855250000|2024-08-05 10:54:10|30.67|30.51|30.66|30.5|30.69|30.53|30.66|30.5|1
1722855260000|2024-08-05 10:54:20|30.68|30.52|30.6|30.44|30.68|30.52|30.6|30.44|6
1722855270000|2024-08-05 10:54:30|30.59|30.43|30.59|30.43|30.66|30.44|30.55|30.38|7
1722855280000|2024-08-05 10:54:40|30.61|30.36|30.6|30.35|30.61|30.36|30.6|30.35|2
1722855290000|2024-08-05 10:54:50|30.56|30.4|30.54|30.38|30.61|30.4|30.54|30.35|0
1722855300000|2024-08-05 10:55:00|30.53|30.37|30.54|30.38|30.57|30.41|30.53|30.37|0
1722855310000|2024-08-05 10:55:10|30.56|30.4|30.56|30.4|30.58|30.42|30.56|30.4|1
1722855320000|2024-08-05 10:55:20|30.54|30.38|30.65|30.4|30.65|30.4|30.54|30.38|15
1722855330000|2024-08-05 10:55:30|30.7|30.45|30.71|30.46|30.71|30.46|30.7|30.45|3
1722855340000|2024-08-05 10:55:40|30.73|30.48|30.73|30.48|30.73|30.48|30.73|30.48|3
1722855350000|2024-08-05 10:55:50|30.67|30.51|30.67|30.51|30.67|30.51|30.67|30.51|0
1722855360000|2024-08-05 10:56:00|30.69|30.53|30.66|30.5|30.69|30.53|30.65|30.49|4
1722855370000|2024-08-05 10:56:10|30.65|30.49|30.65|30.49|30.66|30.5|30.65|30.49|4
1722855380000|2024-08-05 10:56:20|30.64|30.48|30.68|30.52|30.68|30.52|30.64|30.48|1
1722855390000|2024-08-05 10:56:30|30.67|30.51|30.63|30.47|30.67|30.51|30.63|30.47|11
1722855400000|2024-08-05 10:56:40|30.65|30.49|30.76|30.51|30.76|30.54|30.64|30.48|14
1722855410000|2024-08-05 10:56:50|30.74|30.49|30.69|30.53|30.74|30.53|30.69|30.49|0
1722855420000|2024-08-05 10:57:00|30.7|30.54|30.69|30.53|30.74|30.54|30.69|30.47|3
1722855430000|2024-08-05 10:57:10|30.72|30.47|30.71|30.46|30.73|30.49|30.65|30.46|0
1722855440000|2024-08-05 10:57:20|30.67|30.42|30.55|30.39|30.67|30.46|30.55|30.39|0
1722855450000|2024-08-05 10:57:30|30.58|30.42|30.58|30.42|30.66|30.42|30.57|30.39|15
1722855460000|2024-08-05 10:57:40|30.54|30.38|30.52|30.36|30.54|30.38|30.51|30.35|0
1722855470000|2024-08-05 10:57:50|30.54|30.38|30.53|30.37|30.54|30.38|30.51|30.35|0
1722855480000|2024-08-05 10:58:00|30.51|30.35|30.47|30.31|30.51|30.35|30.47|30.31|2
1722855490000|2024-08-05 10:58:10|30.45|30.29|30.44|30.28|30.47|30.29|30.4|30.19|2
1722855500000|2024-08-05 10:58:20|30.42|30.26|30.44|30.28|30.44|30.28|30.35|30.19|15
1722855510000|2024-08-05 10:58:30|30.42|30.26|30.4|30.15|30.42|30.26|30.38|30.15|7
1722855520000|2024-08-05 10:58:40|30.34|30.18|30.34|30.09|30.36|30.18|30.26|30.09|11
1722855530000|2024-08-05 10:58:50|30.3|30.14|30.27|30.11|30.34|30.14|30.27|30.06|3
1722855540000|2024-08-05 10:59:00|30.3|30.05|30.24|30.08|30.3|30.1|30.23|30.01|6
1722855550000|2024-08-05 10:59:10|30.27|30.02|30.22|30.06|30.27|30.06|30.22|30.02|0
1722855560000|2024-08-05 10:59:20|30.25|30|30.25|30|30.25|30.06|30.22|30|1
1722855570000|2024-08-05 10:59:30|30.22|30.06|30.17|30.01|30.25|30.07|30.17|30|4
1722855580000|2024-08-05 10:59:40|30.18|30.02|30.27|30.02|30.27|30.04|30.18|30.02|7
1722855590000|2024-08-05 10:59:50|30.26|30.01|30.27|30.02|30.27|30.06|30.2|30.01|1
1722855600000|2024-08-05 11:00:00|30.19|30.03|30.15|29.9|30.2|30.03|30.1|29.9|9
1722855610000|2024-08-05 11:00:10|30.09|29.93|30.04|29.79|30.1|29.93|29.94|29.77|23
1722855620000|2024-08-05 11:00:20|30|29.84|30.07|29.82|30.07|29.84|30|29.79|0
1722855630000|2024-08-05 11:00:30|30.04|29.88|30|29.84|30.14|29.94|30|29.84|2
1722855640000|2024-08-05 11:00:40|30.02|29.86|30.07|29.82|30.07|29.86|30.02|29.82|3
1722855650000|2024-08-05 11:00:50|30.04|29.88|30.1|29.94|30.1|29.94|30.03|29.87|7
1722855660000|2024-08-05 11:01:00|30.09|29.93|30.08|29.92|30.11|29.95|30.08|29.92|5
1722855670000|2024-08-05 11:01:10|30.1|29.94|30.15|29.99|30.19|29.99|30.09|29.91|1
1722855680000|2024-08-05 11:01:20|30.17|30.01|30.17|29.92|30.19|30.02|30.17|29.92|4
1722855690000|2024-08-05 11:01:30|30.14|29.89|30.09|29.93|30.14|29.95|30.09|29.89|4
1722855700000|2024-08-05 11:01:40|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|1
1722855710000|2024-08-05 11:01:50|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|2
1722855720000|2024-08-05 11:02:00|30.14|29.98|30.17|30.01|30.23|30.07|30.14|29.98|13
1722855730000|2024-08-05 11:02:10|30.15|29.99|30.13|29.97|30.15|29.99|30.12|29.96|5
1722855740000|2024-08-05 11:02:20|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|1
1722855750000|2024-08-05 11:02:30|30.13|29.97|30.13|29.97|30.13|29.97|30.12|29.96|13
1722855760000|2024-08-05 11:02:40|30.18|30.02|30.19|30.03|30.19|30.03|30.18|30.02|13
1722855770000|2024-08-05 11:02:50|30.21|30.05|30.26|30.01|30.27|30.06|30.17|30.01|14
1722855780000|2024-08-05 11:03:00|30.27|30.02|30.19|30.03|30.27|30.04|30.19|30|1
1722855790000|2024-08-05 11:03:10|30.17|30.01|30.17|30.01|30.17|30.01|30.14|29.98|5
1722855800000|2024-08-05 11:03:20|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|12
1722855820000|2024-08-05 11:03:40|30.27|30.11|30.29|30.13|30.29|30.13|30.26|30.1|9
1722855840000|2024-08-05 11:04:00|30.3|30.14|30.33|30.17|30.33|30.17|30.29|30.13|2
1722855850000|2024-08-05 11:04:10|30.21|30.05|30.2|30.04|30.21|30.05|30.2|30.04|4
1722855860000|2024-08-05 11:04:20|30.17|30.01|30.2|30.04|30.23|30.07|30.17|30.01|3
1722855870000|2024-08-05 11:04:30|30.21|30.05|30.19|30.03|30.25|30.05|30.19|30|1
1722855880000|2024-08-05 11:04:40|30.16|30|30.13|29.97|30.16|30|30.13|29.97|5
1722855890000|2024-08-05 11:04:50|30.14|29.98|30.23|30.07|30.23|30.07|30.14|29.98|4
1722855900000|2024-08-05 11:05:00|30.28|30.03|30.23|29.98|30.32|30.12|30.23|29.98|2
1722855910000|2024-08-05 11:05:10|30.26|30.01|30.22|29.97|30.26|30.01|30.22|29.97|3
1722855920000|2024-08-05 11:05:20|30.2|30.04|30.21|30.05|30.23|30.07|30.2|30.04|0
1722855930000|2024-08-05 11:05:30|30.23|30.07|30.25|30.09|30.26|30.1|30.21|30.05|3
1722855950000|2024-08-05 11:05:50|30.26|30.1|30.26|30.1|30.28|30.12|30.26|30.1|0
1722855970000|2024-08-05 11:06:10|30.3|30.14|30.36|30.2|30.36|30.2|30.3|30.14|9
1722855980000|2024-08-05 11:06:20|30.33|30.08|30.26|30.1|30.35|30.1|30.26|30.08|23
1722855990000|2024-08-05 11:06:30|30.28|30.12|30.28|30.12|30.29|30.13|30.26|30.1|0
1722856000000|2024-08-05 11:06:40|30.31|30.15|30.36|30.2|30.36|30.2|30.31|30.11|11
1722856010000|2024-08-05 11:06:50|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|0
1722856020000|2024-08-05 11:07:00|30.36|30.2|30.36|30.2|30.36|30.2|30.36|30.2|0
1722856030000|2024-08-05 11:07:10|30.42|30.17|30.53|30.28|30.53|30.35|30.42|30.17|18
1722856040000|2024-08-05 11:07:20|30.52|30.27|30.41|30.25|30.52|30.3|30.41|30.25|4
1722856050000|2024-08-05 11:07:30|30.38|30.22|30.38|30.22|30.39|30.23|30.38|30.22|3
1722856060000|2024-08-05 11:07:40|30.39|30.23|30.47|30.22|30.47|30.23|30.38|30.21|9
1722856070000|2024-08-05 11:07:50|30.48|30.23|30.45|30.29|30.48|30.32|30.45|30.23|2
1722856080000|2024-08-05 11:08:00|30.44|30.28|30.5|30.34|30.52|30.34|30.44|30.26|3
1722856090000|2024-08-05 11:08:10|30.49|30.33|30.45|30.29|30.49|30.33|30.44|30.28|3
1722856100000|2024-08-05 11:08:20|30.46|30.3|30.46|30.3|30.53|30.34|30.46|30.27|3
1722856110000|2024-08-05 11:08:30|30.45|30.29|30.44|30.28|30.46|30.3|30.44|30.28|3
1722856120000|2024-08-05 11:08:40|30.45|30.29|30.45|30.29|30.45|30.29|30.44|30.28|4
1722856130000|2024-08-05 11:08:50|30.46|30.3|30.49|30.33|30.49|30.33|30.46|30.3|3
1722856140000|2024-08-05 11:09:00|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|0
1722856150000|2024-08-05 11:09:10|30.51|30.35|30.51|30.35|30.52|30.36|30.51|30.35|3
1722856170000|2024-08-05 11:09:30|30.54|30.38|30.54|30.38|30.54|30.38|30.54|30.38|4
1722856180000|2024-08-05 11:09:40|30.55|30.39|30.55|30.39|30.55|30.39|30.55|30.39|0
1722856190000|2024-08-05 11:09:50|30.56|30.4|30.6|30.44|30.61|30.45|30.56|30.4|11
1722856200000|2024-08-05 11:10:00|30.63|30.47|30.63|30.47|30.63|30.47|30.63|30.47|0
1722856210000|2024-08-05 11:10:10|30.64|30.48|30.66|30.5|30.66|30.5|30.64|30.48|1
1722856220000|2024-08-05 11:10:20|30.68|30.52|30.57|30.41|30.68|30.52|30.57|30.41|15
1722856230000|2024-08-05 11:10:30|||||||||3
1722856250000|2024-08-05 11:10:50|30.56|30.4|30.56|30.4|30.56|30.4|30.56|30.4|2
1722856260000|2024-08-05 11:11:00|30.53|30.37|30.52|30.36|30.53|30.37|30.52|30.36|0
1722856270000|2024-08-05 11:11:10|30.53|30.37|30.53|30.37|30.53|30.37|30.5|30.34|1
1722856280000|2024-08-05 11:11:20|30.5|30.34|30.52|30.36|30.53|30.37|30.5|30.34|5
1722856290000|2024-08-05 11:11:30|30.53|30.37|30.53|30.37|30.53|30.37|30.53|30.37|0
1722856310000|2024-08-05 11:11:50|30.51|30.35|30.5|30.34|30.53|30.37|30.5|30.34|3
1722856320000|2024-08-05 11:12:00|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|0
1722856330000|2024-08-05 11:12:10|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1722856340000|2024-08-05 11:12:20|30.51|30.35|30.52|30.36|30.52|30.36|30.51|30.35|5
1722856350000|2024-08-05 11:12:30|30.51|30.35|30.5|30.34|30.52|30.36|30.5|30.34|10
1722856360000|2024-08-05 11:12:40|30.51|30.35|30.51|30.35|30.51|30.35|30.5|30.34|1
1722856370000|2024-08-05 11:12:50|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|0
1722856380000|2024-08-05 11:13:00|30.49|30.33|30.5|30.34|30.5|30.34|30.49|30.33|4
1722856390000|2024-08-05 11:13:10|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|4
1722856400000|2024-08-05 11:13:20|30.46|30.3|30.47|30.31|30.47|30.31|30.46|30.3|12
1722856410000|2024-08-05 11:13:30|30.46|30.3|30.47|30.31|30.47|30.31|30.46|30.3|11
1722856420000|2024-08-05 11:13:40|30.46|30.3|30.46|30.3|30.47|30.31|30.45|30.29|15
1722856430000|2024-08-05 11:13:50|30.45|30.29|30.43|30.27|30.45|30.29|30.43|30.27|18
1722856440000|2024-08-05 11:14:00|30.42|30.26|30.31|30.06|30.43|30.27|30.31|30.06|24
1722856450000|2024-08-05 11:14:10|30.27|30.11|30.26|30.1|30.31|30.11|30.24|30.06|12
1722856460000|2024-08-05 11:14:20|30.24|30.08|30.15|29.99|30.24|30.08|30.15|29.99|13
1722856470000|2024-08-05 11:14:30|30.16|30|30.26|30.1|30.26|30.1|30.08|29.92|73
1722856480000|2024-08-05 11:14:40|30.27|30.11|30.18|30.02|30.27|30.11|30.18|30.02|3
1722856490000|2024-08-05 11:14:50|30.14|29.98|30.16|29.91|30.16|29.98|30.14|29.91|3
1722856500000|2024-08-05 11:15:00|30.11|29.95|30.11|29.95|30.12|29.96|30.11|29.95|1
1722856510000|2024-08-05 11:15:10|30.1|29.94|30.07|29.91|30.1|29.94|30.04|29.88|2
1722856520000|2024-08-05 11:15:20|30.06|29.9|30.05|29.8|30.06|29.9|29.98|29.8|10
1722856530000|2024-08-05 11:15:30|30.06|29.81|30.06|29.81|30.06|29.81|30.05|29.8|1
1722856540000|2024-08-05 11:15:40|30.05|29.8|30.1|29.94|30.13|29.94|29.99|29.79|25
1722856550000|2024-08-05 11:15:50|30.11|29.95|30.09|29.93|30.11|29.95|30.09|29.93|3
1722856560000|2024-08-05 11:16:00|30.1|29.94|30.08|29.92|30.1|29.94|30.08|29.92|1
1722856580000|2024-08-05 11:16:20|30.09|29.93|30.18|29.93|30.21|30.02|30.09|29.92|12
1722856590000|2024-08-05 11:16:30|30.13|29.97|30.09|29.93|30.15|29.97|30.09|29.9|0
1722856600000|2024-08-05 11:16:40|30.08|29.92|30.06|29.81|30.09|29.93|30.03|29.81|35
1722856610000|2024-08-05 11:16:50|30.01|29.85|30.06|29.81|30.06|29.85|30.01|29.8|1
1722856620000|2024-08-05 11:17:00|30.05|29.8|29.98|29.82|30.05|29.82|29.97|29.78|51
1722856630000|2024-08-05 11:17:10|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|0
1722856640000|2024-08-05 11:17:20|29.94|29.78|29.98|29.82|29.98|29.82|29.94|29.78|43
1722856650000|2024-08-05 11:17:30|||||||||1
1722856660000|2024-08-05 11:17:40|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|5
1722856670000|2024-08-05 11:17:50|||||||||3
1722856690000|2024-08-05 11:18:10|29.94|29.78|29.94|29.78|29.94|29.78|29.94|29.78|8
1722856700000|2024-08-05 11:18:20|29.92|29.76|29.94|29.78|29.94|29.78|29.92|29.76|2
1722856710000|2024-08-05 11:18:30|||||||||7
1722856720000|2024-08-05 11:18:40|||||||||1
1722856730000|2024-08-05 11:18:50|30.03|29.87|30|29.84|30.03|29.87|30|29.84|17
1722856740000|2024-08-05 11:19:00|29.97|29.81|30|29.84|30.01|29.85|29.97|29.81|2
1722856750000|2024-08-05 11:19:10|30.01|29.85|29.91|29.75|30.01|29.85|29.91|29.75|9
1722856760000|2024-08-05 11:19:20|29.92|29.76|29.91|29.75|29.92|29.76|29.9|29.74|6
1722856770000|2024-08-05 11:19:30|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|7
1722856780000|2024-08-05 11:19:40|29.91|29.75|29.91|29.75|29.91|29.75|29.91|29.75|1
1722856790000|2024-08-05 11:19:50|29.9|29.74|29.9|29.74|29.94|29.78|29.9|29.74|11
1722856810000|2024-08-05 11:20:10|29.88|29.72|29.9|29.74|29.9|29.74|29.88|29.72|8
1722856830000|2024-08-05 11:20:30|29.95|29.79|29.9|29.74|29.95|29.79|29.9|29.74|12
1722856840000|2024-08-05 11:20:40|29.88|29.72|29.88|29.72|29.88|29.72|29.86|29.7|15
1722856850000|2024-08-05 11:20:50|29.9|29.74|29.9|29.74|29.9|29.74|29.9|29.74|2
1722856860000|2024-08-05 11:21:00|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|1
1722856870000|2024-08-05 11:21:10|29.86|29.7|29.88|29.72|29.89|29.73|29.86|29.7|5
1722856880000|2024-08-05 11:21:20|||||||||1
1722856890000|2024-08-05 11:21:30|29.87|29.71|29.86|29.7|29.88|29.72|29.86|29.7|9
1722856900000|2024-08-05 11:21:40|29.87|29.71|29.87|29.71|29.87|29.71|29.87|29.71|7
1722856910000|2024-08-05 11:21:50|29.88|29.72|29.88|29.72|29.9|29.74|29.88|29.72|2
1722856920000|2024-08-05 11:22:00|29.85|29.69|29.88|29.72|29.9|29.74|29.85|29.69|2
1722856930000|2024-08-05 11:22:10|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|2
1722856940000|2024-08-05 11:22:20|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|7
1722856950000|2024-08-05 11:22:30|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|3
1722856960000|2024-08-05 11:22:40|29.83|29.67|29.82|29.66|29.83|29.67|29.82|29.66|0
1722856970000|2024-08-05 11:22:50|||||||||1
1722856980000|2024-08-05 11:23:00|29.85|29.69|29.85|29.69|29.85|29.69|29.85|29.69|7
1722856990000|2024-08-05 11:23:10|29.84|29.68|29.89|29.73|29.89|29.73|29.84|29.68|23
1722857000000|2024-08-05 11:23:20|29.91|29.75|29.9|29.74|29.91|29.75|29.9|29.74|4
1722857010000|2024-08-05 11:23:30|29.87|29.71|29.85|29.69|29.87|29.71|29.85|29.69|3
1722857030000|2024-08-05 11:23:50|29.86|29.7|29.87|29.71|29.87|29.71|29.86|29.7|7
1722857040000|2024-08-05 11:24:00|29.86|29.7|29.87|29.71|29.87|29.71|29.84|29.68|5
1722857050000|2024-08-05 11:24:10|29.83|29.67|29.8|29.64|29.85|29.69|29.79|29.63|22
1722857060000|2024-08-05 11:24:20|29.79|29.63|29.73|29.57|29.79|29.63|29.73|29.57|6
1722857070000|2024-08-05 11:24:30|29.72|29.56|29.71|29.55|29.72|29.56|29.71|29.55|4
1722857080000|2024-08-05 11:24:40|29.69|29.53|29.67|29.51|29.72|29.56|29.67|29.51|3
1722857090000|2024-08-05 11:24:50|29.68|29.52|29.75|29.59|29.75|29.59|29.68|29.52|8
1722857100000|2024-08-05 11:25:00|29.76|29.6|29.77|29.61|29.79|29.63|29.74|29.58|10
1722857110000|2024-08-05 11:25:10|29.76|29.6|29.75|29.59|29.76|29.6|29.74|29.58|4
1722857120000|2024-08-05 11:25:20|29.76|29.6|29.8|29.64|29.81|29.65|29.75|29.59|14
1722857130000|2024-08-05 11:25:30|29.81|29.65|29.86|29.7|29.86|29.7|29.8|29.64|3
1722857140000|2024-08-05 11:25:40|29.84|29.68|29.81|29.65|29.84|29.68|29.81|29.65|3
1722857150000|2024-08-05 11:25:50|29.79|29.63|29.76|29.6|29.79|29.63|29.76|29.6|9
1722857160000|2024-08-05 11:26:00|29.73|29.57|29.75|29.59|29.76|29.6|29.7|29.54|30
1722857170000|2024-08-05 11:26:10|29.81|29.65|29.69|29.53|29.81|29.65|29.69|29.53|13
1722857180000|2024-08-05 11:26:20|29.65|29.49|29.65|29.49|29.65|29.49|29.64|29.48|11
1722857190000|2024-08-05 11:26:30|29.66|29.5|29.75|29.59|29.75|29.59|29.66|29.5|12
1722857200000|2024-08-05 11:26:40|29.76|29.6|29.64|29.48|29.77|29.61|29.64|29.48|8
1722857210000|2024-08-05 11:26:50|29.65|29.49|29.66|29.5|29.67|29.51|29.65|29.49|6
1722857220000|2024-08-05 11:27:00|29.65|29.49|29.6|29.44|29.67|29.51|29.6|29.44|8
1722857230000|2024-08-05 11:27:10|29.61|29.45|29.54|29.38|29.62|29.46|29.54|29.38|20
1722857240000|2024-08-05 11:27:20|29.49|29.33|29.52|29.36|29.54|29.38|29.43|29.27|14
1722857250000|2024-08-05 11:27:30|29.56|29.4|29.5|29.34|29.56|29.4|29.5|29.34|4
1722857260000|2024-08-05 11:27:40|29.45|29.29|29.43|29.27|29.45|29.29|29.43|29.27|3
1722857270000|2024-08-05 11:27:50|29.45|29.29|29.57|29.41|29.57|29.41|29.45|29.29|10
1722857280000|2024-08-05 11:28:00|29.56|29.4|29.56|29.4|29.56|29.4|29.53|29.37|5
1722857290000|2024-08-05 11:28:10|29.53|29.37|29.55|29.39|29.55|29.39|29.49|29.33|21
1722857300000|2024-08-05 11:28:20|29.56|29.4|29.54|29.38|29.56|29.4|29.53|29.37|8
1722857310000|2024-08-05 11:28:30|29.53|29.37|29.57|29.41|29.58|29.42|29.51|29.35|3
1722857320000|2024-08-05 11:28:40|29.6|29.44|29.65|29.49|29.65|29.49|29.6|29.44|15
1722857330000|2024-08-05 11:28:50|29.67|29.51|29.63|29.47|29.67|29.51|29.63|29.47|1
1722857340000|2024-08-05 11:29:00|29.65|29.49|29.8|29.64|29.85|29.64|29.65|29.49|45
1722857350000|2024-08-05 11:29:10|29.82|29.66|29.78|29.62|29.85|29.69|29.78|29.62|17
1722857360000|2024-08-05 11:29:20|29.79|29.63|29.83|29.67|29.84|29.68|29.78|29.62|10
1722857370000|2024-08-05 11:29:30|29.9|29.65|29.87|29.71|29.91|29.75|29.86|29.65|6
1722857380000|2024-08-05 11:29:40|29.88|29.72|29.83|29.67|29.88|29.72|29.83|29.67|30
1722857390000|2024-08-05 11:29:50|29.82|29.66|29.87|29.71|29.88|29.72|29.82|29.66|24
1722857400000|2024-08-05 11:30:00|29.93|29.68|29.86|29.7|29.93|29.73|29.84|29.68|37
1722857410000|2024-08-05 11:30:10|29.84|29.68|29.86|29.7|29.86|29.7|29.84|29.68|12
1722857420000|2024-08-05 11:30:20|29.85|29.69|29.89|29.73|29.89|29.73|29.85|29.69|16
1722857430000|2024-08-05 11:30:30|29.88|29.72|29.88|29.72|29.88|29.72|29.88|29.72|5
1722857440000|2024-08-05 11:30:40|29.89|29.73|29.86|29.7|29.93|29.77|29.86|29.7|18
1722857450000|2024-08-05 11:30:50|29.85|29.69|29.83|29.67|29.87|29.71|29.81|29.65|15
1722857460000|2024-08-05 11:31:00|29.81|29.65|29.77|29.61|29.81|29.65|29.76|29.6|10
1722857470000|2024-08-05 11:31:10|29.78|29.62|29.79|29.63|29.84|29.68|29.77|29.61|7
1722857480000|2024-08-05 11:31:20|29.78|29.62|29.73|29.57|29.78|29.62|29.73|29.57|2
1722857490000|2024-08-05 11:31:30|29.76|29.6|29.76|29.6|29.78|29.62|29.76|29.6|20
1722857500000|2024-08-05 11:31:40|29.75|29.59|29.75|29.59|29.75|29.59|29.75|29.59|1
1722857510000|2024-08-05 11:31:50|29.76|29.6|29.79|29.63|29.82|29.66|29.76|29.6|5
1722857520000|2024-08-05 11:32:00|29.77|29.61|29.82|29.66|29.82|29.66|29.75|29.59|31
1722857530000|2024-08-05 11:32:10|29.81|29.65|29.86|29.7|29.87|29.71|29.81|29.65|12
1722857540000|2024-08-05 11:32:20|29.87|29.71|29.86|29.7|29.87|29.71|29.86|29.7|7
1722857550000|2024-08-05 11:32:30|29.88|29.72|29.87|29.71|29.88|29.72|29.86|29.7|8
1722857560000|2024-08-05 11:32:40|29.88|29.72|29.88|29.72|29.88|29.72|29.86|29.7|10
1722857570000|2024-08-05 11:32:50|29.87|29.71|29.94|29.78|29.94|29.78|29.87|29.71|6
1722857580000|2024-08-05 11:33:00|29.92|29.76|29.93|29.77|29.93|29.77|29.9|29.74|16
1722857590000|2024-08-05 11:33:10|29.9|29.74|30.01|29.85|30.01|29.85|29.9|29.74|18
1722857600000|2024-08-05 11:33:20|30.02|29.86|30.01|29.85|30.02|29.86|30|29.84|8
1722857610000|2024-08-05 11:33:30|30.02|29.86|30.07|29.91|30.07|29.91|30.02|29.86|15
1722857620000|2024-08-05 11:33:40|30.06|29.9|30.14|29.98|30.14|29.98|30.06|29.9|7
1722857630000|2024-08-05 11:33:50|30.12|29.96|30.15|29.99|30.18|30.02|30.12|29.96|11
1722857640000|2024-08-05 11:34:00|30.14|29.98|30.18|30.02|30.18|30.02|30.14|29.98|44
1722857650000|2024-08-05 11:34:10|||||||||8
1722857660000|2024-08-05 11:34:20|30.17|30.01|30.22|30.06|30.22|30.06|30.17|30.01|16
1722857670000|2024-08-05 11:34:30|30.2|30.04|30.25|30.09|30.25|30.09|30.18|30.02|42
1722857680000|2024-08-05 11:34:40|30.24|30.08|30.2|30.04|30.24|30.08|30.18|30.02|17
1722857690000|2024-08-05 11:34:50|30.24|30.08|30.17|30.01|30.27|30.11|30.15|29.99|24
1722857700000|2024-08-05 11:35:00|30.16|30|30.16|30|30.16|30|30.12|29.96|17
1722857710000|2024-08-05 11:35:10|30.15|29.99|30.2|30.04|30.2|30.04|30.12|29.96|31
1722857720000|2024-08-05 11:35:20|30.19|30.03|30.18|30.02|30.19|30.03|30.15|29.99|19
1722857730000|2024-08-05 11:35:30|30.17|30.01|30.15|29.99|30.19|30.03|30.14|29.98|15
1722857740000|2024-08-05 11:35:40|30.16|30|30.15|29.99|30.16|30|30.15|29.99|3
1722857750000|2024-08-05 11:35:50|30.14|29.98|30.19|30.03|30.19|30.03|30.14|29.98|1
1722857760000|2024-08-05 11:36:00|30.18|30.02|30.16|30|30.19|30.03|30.13|29.97|25
1722857770000|2024-08-05 11:36:10|30.18|30.02|30.17|30.01|30.18|30.02|30.17|30.01|10
1722857780000|2024-08-05 11:36:20|30.18|30.02|30.18|30.02|30.18|30.02|30.17|30.01|10
1722857800000|2024-08-05 11:36:40|30.19|30.03|30.18|30.02|30.19|30.03|30.18|30.02|0
1722857810000|2024-08-05 11:36:50|30.17|30.01|30.18|30.02|30.18|30.02|30.17|30.01|1
1722857820000|2024-08-05 11:37:00|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|6
1722857840000|2024-08-05 11:37:20|30.2|30.04|30.18|30.02|30.21|30.05|30.18|30.02|12
1722857850000|2024-08-05 11:37:30|30.17|30.01|30.19|30.03|30.19|30.03|30.15|29.99|2
1722857860000|2024-08-05 11:37:40|30.18|30.02|30.2|30.04|30.2|30.04|30.18|30.02|14
1722857870000|2024-08-05 11:37:50|30.21|30.05|30.24|30.08|30.3|30.14|30.21|30.05|27
1722857880000|2024-08-05 11:38:00|30.25|30.09|30.21|30.05|30.25|30.09|30.21|30.05|18
1722857890000|2024-08-05 11:38:10|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1722857900000|2024-08-05 11:38:20|30.16|30|30.2|30.04|30.21|30.05|30.16|30|9
1722857910000|2024-08-05 11:38:30|30.19|30.03|30.2|30.04|30.2|30.04|30.18|30.02|6
1722857930000|2024-08-05 11:38:50|30.19|30.03|30.19|30.03|30.19|30.03|30.19|30.03|1
1722857940000|2024-08-05 11:39:00|30.21|30.05|30.24|30.08|30.24|30.08|30.21|30.05|5
1722857950000|2024-08-05 11:39:10|30.21|30.05|30.21|30.05|30.23|30.05|30.18|29.98|7
1722857970000|2024-08-05 11:39:30|30.2|30.04|30.23|30.07|30.23|30.07|30.2|30.04|1
1722857980000|2024-08-05 11:39:40|30.32|30.12|30.28|30.12|30.32|30.12|30.28|30.12|20
1722857990000|2024-08-05 11:39:50|30.3|30.14|30.35|30.19|30.35|30.19|30.3|30.14|6
1722858000000|2024-08-05 11:40:00|30.26|30.1|30.23|30.07|30.29|30.13|30.23|30.07|22
1722858010000|2024-08-05 11:40:10|30.28|30.03|30.37|30.21|30.38|30.21|30.28|30.03|9
1722858020000|2024-08-05 11:40:20|30.38|30.22|30.42|30.26|30.42|30.26|30.38|30.22|5
1722858030000|2024-08-05 11:40:30|30.41|30.25|30.39|30.23|30.41|30.25|30.36|30.13|5
1722858040000|2024-08-05 11:40:40|30.43|30.27|30.44|30.28|30.46|30.3|30.43|30.27|5
1722858050000|2024-08-05 11:40:50|30.49|30.33|30.44|30.28|30.49|30.33|30.43|30.27|13
1722858060000|2024-08-05 11:41:00|30.49|30.33|30.49|30.33|30.51|30.35|30.49|30.33|10
1722858070000|2024-08-05 11:41:10|30.46|30.3|30.39|30.14|30.46|30.3|30.37|30.14|20
1722858080000|2024-08-05 11:41:20|30.42|30.17|30.46|30.3|30.46|30.3|30.39|30.17|5
1722858090000|2024-08-05 11:41:30|30.45|30.29|30.43|30.27|30.45|30.29|30.42|30.26|0
1722858100000|2024-08-05 11:41:40|30.41|30.25|30.4|30.24|30.41|30.25|30.39|30.23|10
1722858110000|2024-08-05 11:41:50|30.37|30.21|30.37|30.21|30.38|30.22|30.37|30.21|21
1722858120000|2024-08-05 11:42:00|30.39|30.23|30.48|30.32|30.51|30.34|30.39|30.23|47
1722858130000|2024-08-05 11:42:10|30.46|30.3|30.36|30.2|30.47|30.31|30.34|30.18|21
1722858150000|2024-08-05 11:42:30|30.37|30.21|30.31|30.15|30.37|30.21|30.31|30.15|25
1722858160000|2024-08-05 11:42:40|30.3|30.14|30.36|30.11|30.36|30.14|30.28|30.11|31
1722858180000|2024-08-05 11:43:00|30.32|30.07|30.15|29.99|30.32|30.1|30.12|29.96|24
1722858190000|2024-08-05 11:43:10|30.14|29.98|30.33|30.08|30.33|30.08|30.14|29.98|13
1722858200000|2024-08-05 11:43:20|30.32|30.07|30.33|30.08|30.33|30.08|30.32|30.07|0
1722858210000|2024-08-05 11:43:30|30.27|30.11|30.28|30.12|30.33|30.12|30.27|30.08|15
1722858220000|2024-08-05 11:43:40|30.3|30.14|30.28|30.12|30.3|30.14|30.28|30.12|5
1722858230000|2024-08-05 11:43:50|30.29|30.13|30.29|30.13|30.34|30.18|30.29|30.13|42
1722858240000|2024-08-05 11:44:00|30.31|30.15|30.14|29.98|30.31|30.15|30.14|29.98|13
1722858250000|2024-08-05 11:44:10|30.09|29.93|30.09|29.93|30.09|29.93|30.08|29.92|9
1722858260000|2024-08-05 11:44:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|3
1722858270000|2024-08-05 11:44:30|30.06|29.9|30.01|29.85|30.07|29.91|30|29.84|12
1722858280000|2024-08-05 11:44:40|||||||||18
1722858290000|2024-08-05 11:44:50|29.98|29.82|29.86|29.7|29.98|29.82|29.86|29.7|9
1722858300000|2024-08-05 11:45:00|29.84|29.68|29.95|29.79|29.95|29.79|29.82|29.66|18
1722858310000|2024-08-05 11:45:10|29.93|29.77|29.93|29.77|29.95|29.77|29.89|29.69|5
1722858320000|2024-08-05 11:45:20|29.91|29.75|29.85|29.69|29.91|29.75|29.84|29.68|9
1722858330000|2024-08-05 11:45:30|29.84|29.68|29.89|29.64|29.89|29.68|29.79|29.63|8
1722858340000|2024-08-05 11:45:40|29.94|29.69|29.91|29.75|29.94|29.75|29.86|29.69|4
1722858350000|2024-08-05 11:45:50|||||||||4
1722858360000|2024-08-05 11:46:00|30.05|29.8|30.1|29.94|30.1|29.94|30.03|29.8|6
1722858370000|2024-08-05 11:46:10|30.11|29.95|30.15|29.99|30.15|29.99|30.11|29.95|11
1722858380000|2024-08-05 11:46:20|30.17|30.01|30.12|29.87|30.17|30.01|30.12|29.87|14
1722858390000|2024-08-05 11:46:30|30.09|29.93|30.11|29.95|30.11|29.95|30.09|29.93|3
1722858400000|2024-08-05 11:46:40|30.1|29.94|30.19|30.03|30.19|30.03|30.1|29.91|8
1722858410000|2024-08-05 11:46:50|30.18|30.02|30.23|29.98|30.23|30.02|30.17|29.98|3
1722858420000|2024-08-05 11:47:00|30.21|30.05|30.24|30.08|30.24|30.08|30.21|30.05|3
1722858430000|2024-08-05 11:47:10|30.22|30.06|30.18|29.93|30.22|30.06|30.12|29.93|6
1722858440000|2024-08-05 11:47:20|30.13|29.97|30.18|30.02|30.2|30.02|30.11|29.93|4
1722858450000|2024-08-05 11:47:30|30.19|30.03|30.2|30.04|30.2|30.04|30.19|30.03|22
1722858460000|2024-08-05 11:47:40|30.16|30|30.2|30.04|30.2|30.04|30.16|30|6
1722858470000|2024-08-05 11:47:50|30.21|30.05|30.23|30.07|30.23|30.07|30.21|30.05|0
1722858480000|2024-08-05 11:48:00|30.21|30.05|30.24|29.99|30.24|30.05|30.16|29.95|28
1722858490000|2024-08-05 11:48:10|30.21|30.05|30.26|30.01|30.26|30.07|30.21|30.01|6
1722858500000|2024-08-05 11:48:20|30.24|30.08|30.33|30.08|30.33|30.09|30.24|30.07|16
1722858510000|2024-08-05 11:48:30|30.28|30.12|30.31|30.15|30.33|30.15|30.27|30.08|6
1722858520000|2024-08-05 11:48:40|30.33|30.17|30.34|30.18|30.34|30.18|30.33|30.17|2
1722858530000|2024-08-05 11:48:50|30.36|30.11|30.32|30.07|30.36|30.11|30.32|30.07|12
1722858550000|2024-08-05 11:49:10|30.31|30.15|30.31|30.15|30.37|30.21|30.3|30.14|63
1722858560000|2024-08-05 11:49:20|30.33|30.17|30.38|30.22|30.38|30.22|30.32|30.16|10
1722858570000|2024-08-05 11:49:30|30.43|30.18|30.41|30.25|30.46|30.28|30.41|30.18|10
1722858590000|2024-08-05 11:49:50|30.4|30.15|30.41|30.16|30.41|30.16|30.4|30.15|4
1722858600000|2024-08-05 11:50:00|30.4|30.15|30.4|30.15|30.4|30.22|30.37|30.15|9
1722858610000|2024-08-05 11:50:10|30.41|30.16|30.41|30.16|30.41|30.23|30.39|30.16|3
1722858620000|2024-08-05 11:50:20|30.38|30.22|30.43|30.18|30.45|30.23|30.38|30.18|43
1722858630000|2024-08-05 11:50:30|30.4|30.24|30.45|30.2|30.45|30.28|30.4|30.2|6
1722858640000|2024-08-05 11:50:40|30.43|30.18|30.38|30.22|30.43|30.22|30.37|30.18|10
1722858650000|2024-08-05 11:50:50|||||||||2
1722858660000|2024-08-05 11:51:00|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|2
1722858670000|2024-08-05 11:51:10|30.39|30.23|30.4|30.24|30.4|30.24|30.39|30.23|12
1722858690000|2024-08-05 11:51:30|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|31
1722858710000|2024-08-05 11:51:50|30.39|30.23|30.38|30.22|30.39|30.23|30.38|30.22|1
1722858720000|2024-08-05 11:52:00|||||||||7
1722858730000|2024-08-05 11:52:10|||||||||4
1722858740000|2024-08-05 11:52:20|30.39|30.23|30.39|30.23|30.39|30.23|30.39|30.23|7
1722858750000|2024-08-05 11:52:30|30.44|30.28|30.43|30.27|30.44|30.28|30.43|30.27|41
1722858770000|2024-08-05 11:52:50|||||||||1
1722858780000|2024-08-05 11:53:00|30.44|30.28|30.49|30.33|30.49|30.33|30.44|30.28|37
1722858790000|2024-08-05 11:53:10|30.51|30.35|30.51|30.35|30.51|30.35|30.51|30.35|1
1722858800000|2024-08-05 11:53:20|30.48|30.32|30.5|30.34|30.5|30.34|30.48|30.32|4
1722858810000|2024-08-05 11:53:30|30.51|30.35|30.5|30.34|30.51|30.35|30.5|30.34|5
1722858830000|2024-08-05 11:53:50|||||||||1
1722858840000|2024-08-05 11:54:00|30.49|30.33|30.48|30.32|30.49|30.33|30.48|30.32|5
1722858850000|2024-08-05 11:54:10|30.51|30.35|30.51|30.35|30.52|30.36|30.51|30.35|12
1722858860000|2024-08-05 11:54:20|30.5|30.34|30.49|30.33|30.51|30.35|30.49|30.33|1
1722858870000|2024-08-05 11:54:30|30.48|30.32|30.47|30.31|30.49|30.33|30.47|30.31|38
1722858880000|2024-08-05 11:54:40|30.48|30.32|30.51|30.35|30.51|30.35|30.48|30.32|22
1722858890000|2024-08-05 11:54:50|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|0
1722858900000|2024-08-05 11:55:00|30.54|30.38|30.53|30.37|30.55|30.39|30.53|30.37|8
1722858910000|2024-08-05 11:55:10|30.52|30.36|30.49|30.33|30.53|30.37|30.48|30.32|74
1722858920000|2024-08-05 11:55:20|30.46|30.3|30.45|30.29|30.47|30.31|30.45|30.29|5
1722858930000|2024-08-05 11:55:30|30.48|30.32|30.42|30.26|30.48|30.32|30.42|30.26|1
1722858940000|2024-08-05 11:55:40|30.4|30.24|30.43|30.27|30.43|30.27|30.4|30.24|2
1722858950000|2024-08-05 11:55:50|30.56|30.4|30.59|30.43|30.59|30.43|30.56|30.4|29
1722858960000|2024-08-05 11:56:00|30.62|30.46|30.63|30.47|30.63|30.47|30.62|30.46|23
1722858970000|2024-08-05 11:56:10|30.62|30.46|30.65|30.49|30.72|30.52|30.62|30.45|44
1722858990000|2024-08-05 11:56:30|30.66|30.5|30.67|30.51|30.68|30.52|30.66|30.5|21
1722859000000|2024-08-05 11:56:40|30.7|30.54|30.7|30.54|30.7|30.54|30.67|30.51|19
1722859010000|2024-08-05 11:56:50|30.68|30.52|30.75|30.59|30.76|30.6|30.68|30.52|30
1722859020000|2024-08-05 11:57:00|30.73|30.57|30.7|30.54|30.73|30.57|30.63|30.47|34
1722859030000|2024-08-05 11:57:10|30.68|30.52|30.7|30.54|30.7|30.54|30.68|30.52|0
1722859040000|2024-08-05 11:57:20|30.68|30.52|30.67|30.51|30.68|30.52|30.67|30.51|15
1722859050000|2024-08-05 11:57:30|30.68|30.52|30.68|30.52|30.68|30.52|30.67|30.51|9
1722859060000|2024-08-05 11:57:40|30.67|30.51|30.71|30.55|30.71|30.55|30.67|30.51|9
1722859070000|2024-08-05 11:57:50|30.69|30.53|30.72|30.56|30.73|30.57|30.69|30.53|10
1722859080000|2024-08-05 11:58:00|30.73|30.57|30.69|30.53|30.73|30.57|30.69|30.47|16
1722859090000|2024-08-05 11:58:10|30.68|30.52|30.67|30.51|30.69|30.52|30.65|30.42|20
1722859100000|2024-08-05 11:58:20|||||||||8
1722859110000|2024-08-05 11:58:30|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|16
1722859120000|2024-08-05 11:58:40|30.65|30.49|30.67|30.51|30.67|30.51|30.65|30.49|5
1722859130000|2024-08-05 11:58:50|30.64|30.48|30.65|30.49|30.67|30.49|30.64|30.42|12
1722859140000|2024-08-05 11:59:00|30.64|30.48|30.64|30.48|30.64|30.48|30.64|30.48|8
1722859150000|2024-08-05 11:59:10|30.63|30.47|30.62|30.46|30.63|30.47|30.62|30.46|7
1722859160000|2024-08-05 11:59:20|30.61|30.45|30.61|30.45|30.61|30.45|30.61|30.45|5
1722859170000|2024-08-05 11:59:30|30.58|30.42|30.57|30.41|30.58|30.42|30.54|30.38|13
1722859180000|2024-08-05 11:59:40|30.55|30.39|30.57|30.41|30.58|30.42|30.55|30.39|7
1722859200000|2024-08-05 12:00:00|30.58|30.42|30.57|30.41|30.58|30.42|30.57|30.41|6
1722859210000|2024-08-05 12:00:10|30.58|30.42|30.54|30.38|30.58|30.42|30.54|30.38|9
1722859220000|2024-08-05 12:00:20|30.55|30.39|30.53|30.37|30.55|30.39|30.51|30.35|8
1722859230000|2024-08-05 12:00:30|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|2
1722859240000|2024-08-05 12:00:40|30.53|30.37|30.56|30.4|30.56|30.4|30.52|30.36|0
1722859250000|2024-08-05 12:00:50|30.57|30.41|30.56|30.4|30.58|30.42|30.56|30.4|8
1722859260000|2024-08-05 12:01:00|30.51|30.35|30.51|30.35|30.52|30.36|30.51|30.35|13
1722859270000|2024-08-05 12:01:10|30.5|30.34|30.51|30.35|30.51|30.35|30.5|30.34|20
1722859280000|2024-08-05 12:01:20|30.47|30.31|30.51|30.35|30.51|30.35|30.47|30.31|34
1722859290000|2024-08-05 12:01:30|30.5|30.34|30.49|30.33|30.5|30.34|30.49|30.33|0
1722859300000|2024-08-05 12:01:40|30.47|30.31|30.45|30.29|30.49|30.33|30.45|30.29|15
1722859310000|2024-08-05 12:01:50|30.36|30.2|30.4|30.24|30.42|30.26|30.36|30.2|22
1722859320000|2024-08-05 12:02:00|||||||||3
1722859330000|2024-08-05 12:02:10|||||||||1
1722859340000|2024-08-05 12:02:20|30.39|30.23|30.36|30.2|30.39|30.23|30.36|30.2|30
1722859350000|2024-08-05 12:02:30|30.4|30.15|30.37|30.21|30.4|30.21|30.34|30.15|30
1722859360000|2024-08-05 12:02:40|30.31|30.15|30.31|30.15|30.31|30.15|30.31|30.15|56
1722859370000|2024-08-05 12:02:50|30.34|30.18|30.34|30.18|30.34|30.18|30.34|30.18|0
1722859380000|2024-08-05 12:03:00|30.37|30.21|30.36|30.2|30.4|30.21|30.36|30.15|18
1722859390000|2024-08-05 12:03:10|30.37|30.21|30.35|30.19|30.37|30.21|30.35|30.19|1
1722859400000|2024-08-05 12:03:20|30.36|30.2|30.36|30.2|30.36|30.2|30.35|30.19|1
1722859410000|2024-08-05 12:03:30|30.37|30.21|30.37|30.21|30.4|30.24|30.37|30.21|17
1722859420000|2024-08-05 12:03:40|30.38|30.22|30.34|30.18|30.39|30.23|30.34|30.18|8
1722859430000|2024-08-05 12:03:50|||||||||3
1722859440000|2024-08-05 12:04:00|||||||||13
1722859450000|2024-08-05 12:04:10|30.35|30.19|30.35|30.19|30.35|30.19|30.35|30.19|48
1722859460000|2024-08-05 12:04:20|30.36|30.2|30.35|30.19|30.36|30.2|30.35|30.19|0
1722859470000|2024-08-05 12:04:30|30.36|30.2|30.37|30.21|30.37|30.21|30.35|30.19|12
1722859480000|2024-08-05 12:04:40|30.41|30.25|30.35|30.19|30.41|30.25|30.35|30.19|21
1722859490000|2024-08-05 12:04:50|30.36|30.2|30.37|30.21|30.37|30.21|30.35|30.19|1
1722859500000|2024-08-05 12:05:00|30.36|30.2|30.41|30.25|30.41|30.25|30.36|30.2|5
1722859510000|2024-08-05 12:05:10|30.4|30.24|30.45|30.29|30.51|30.35|30.4|30.24|44
1722859520000|2024-08-05 12:05:20|30.46|30.3|30.45|30.29|30.47|30.31|30.45|30.29|6
1722859530000|2024-08-05 12:05:30|30.46|30.3|30.46|30.3|30.46|30.3|30.45|30.29|12
1722859540000|2024-08-05 12:05:40|30.42|30.26|30.43|30.27|30.45|30.29|30.42|30.26|3
1722859550000|2024-08-05 12:05:50|30.44|30.28|30.43|30.27|30.46|30.3|30.43|30.27|0
1722859560000|2024-08-05 12:06:00|30.48|30.32|30.45|30.29|30.48|30.32|30.43|30.27|1
1722859570000|2024-08-05 12:06:10|||||||||5
1722859580000|2024-08-05 12:06:20|30.44|30.28|30.47|30.31|30.47|30.31|30.44|30.28|14
1722859590000|2024-08-05 12:06:30|30.5|30.34|30.5|30.34|30.55|30.34|30.5|30.3|15
1722859610000|2024-08-05 12:06:50|30.55|30.3|30.5|30.34|30.55|30.34|30.5|30.3|15
1722859620000|2024-08-05 12:07:00|30.47|30.31|30.48|30.32|30.48|30.32|30.47|30.31|3
1722859630000|2024-08-05 12:07:10|30.46|30.3|30.47|30.31|30.47|30.31|30.46|30.3|3
1722859640000|2024-08-05 12:07:20|30.5|30.34|30.5|30.34|30.5|30.34|30.5|30.34|2
1722859650000|2024-08-05 12:07:30|30.48|30.32|30.48|30.32|30.48|30.32|30.48|30.32|3
1722859660000|2024-08-05 12:07:40|30.47|30.31|30.42|30.26|30.47|30.31|30.42|30.26|4
1722859670000|2024-08-05 12:07:50|30.43|30.27|30.46|30.3|30.46|30.3|30.43|30.27|7
1722859680000|2024-08-05 12:08:00|30.47|30.31|30.46|30.3|30.49|30.33|30.44|30.28|16
1722859690000|2024-08-05 12:08:10|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|1
1722859700000|2024-08-05 12:08:20|30.46|30.3|30.46|30.3|30.47|30.31|30.45|30.29|2
1722859710000|2024-08-05 12:08:30|30.48|30.32|30.47|30.31|30.48|30.32|30.46|30.3|10
1722859720000|2024-08-05 12:08:40|30.46|30.3|30.46|30.3|30.46|30.3|30.46|30.3|2
1722859730000|2024-08-05 12:08:50|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|0
1722859740000|2024-08-05 12:09:00|30.46|30.3|30.46|30.3|30.47|30.31|30.46|30.3|8
1722859750000|2024-08-05 12:09:10|30.47|30.31|30.47|30.31|30.47|30.31|30.47|30.31|0
1722859760000|2024-08-05 12:09:20|30.49|30.33|30.49|30.33|30.49|30.33|30.49|30.33|3
1722859770000|2024-08-05 12:09:30|||||||||1
1722859780000|2024-08-05 12:09:40|30.48|30.32|30.49|30.33|30.49|30.33|30.48|30.32|6
1722859790000|2024-08-05 12:09:50|30.48|30.32|30.47|30.31|30.48|30.32|30.47|30.31|15
1722859800000|2024-08-05 12:10:00|30.44|30.28|30.47|30.31|30.47|30.31|30.44|30.28|18
1722859810000|2024-08-05 12:10:10|30.48|30.32|30.5|30.34|30.56|30.34|30.48|30.31|31
1722859820000|2024-08-05 12:10:20|30.51|30.35|30.53|30.37|30.53|30.37|30.5|30.34|5
1722859830000|2024-08-05 12:10:30|30.54|30.38|30.53|30.37|30.54|30.38|30.53|30.37|8
1722859840000|2024-08-05 12:10:40|30.55|30.39|30.53|30.37|30.55|30.39|30.52|30.36|11
1722859850000|2024-08-05 12:10:50|30.52|30.36|30.52|30.36|30.52|30.36|30.52|30.36|8
1722859860000|2024-08-05 12:11:00|30.53|30.37|30.53|30.37|30.54|30.38|30.53|30.37|11
1722859870000|2024-08-05 12:11:10|30.52|30.36|30.54|30.38|30.54|30.38|30.52|30.36|2
1722859890000|2024-08-05 12:11:30|30.53|30.37|30.53|30.37|30.56|30.4|30.53|30.37|0
1722859900000|2024-08-05 12:11:40|30.59|30.43|30.62|30.46|30.62|30.46|30.59|30.43|18
1722859910000|2024-08-05 12:11:50|30.56|30.4|30.6|30.44|30.6|30.44|30.52|30.36|13
1722859920000|2024-08-05 12:12:00|30.57|30.41|30.59|30.43|30.6|30.44|30.57|30.41|3
1722859930000|2024-08-05 12:12:10|30.61|30.45|30.61|30.45|30.65|30.49|30.61|30.45|10
1722859940000|2024-08-05 12:12:20|30.63|30.47|30.63|30.47|30.65|30.49|30.63|30.47|6
1722859960000|2024-08-05 12:12:40|30.64|30.48|30.65|30.49|30.65|30.49|30.64|30.48|3
1722859970000|2024-08-05 12:12:50|30.66|30.5|30.69|30.53|30.69|30.53|30.66|30.5|8
1722859980000|2024-08-05 12:13:00|30.7|30.54|30.71|30.55|30.71|30.55|30.69|30.53|2
1722859990000|2024-08-05 12:13:10|30.73|30.57|30.67|30.51|30.73|30.57|30.66|30.5|3
1722860000000|2024-08-05 12:13:20|30.66|30.5|30.66|30.5|30.69|30.53|30.65|30.44|3
1722860010000|2024-08-05 12:13:30|30.67|30.51|30.67|30.51|30.7|30.54|30.66|30.5|12
1722860020000|2024-08-05 12:13:40|30.68|30.52|30.68|30.52|30.68|30.52|30.68|30.52|3
1722860030000|2024-08-05 12:13:50|30.7|30.54|30.7|30.54|30.71|30.55|30.7|30.54|8
1722860040000|2024-08-05 12:14:00|30.71|30.55|30.7|30.54|30.71|30.55|30.69|30.53|3
1722860060000|2024-08-05 12:14:20|30.68|30.52|30.71|30.55|30.71|30.55|30.68|30.52|19
1722860070000|2024-08-05 12:14:30|30.76|30.6|30.87|30.71|30.89|30.73|30.75|30.59|39
1722860080000|2024-08-05 12:14:40|30.86|30.7|30.92|30.76|30.92|30.76|30.85|30.69|3
1722860090000|2024-08-05 12:14:50|30.93|30.77|30.92|30.76|30.94|30.78|30.92|30.76|7
1722860100000|2024-08-05 12:15:00|30.85|30.69|30.77|30.61|30.85|30.69|30.76|30.6|32
1722860110000|2024-08-05 12:15:10|30.72|30.56|30.72|30.56|30.79|30.6|30.72|30.54|41
1722860120000|2024-08-05 12:15:20|30.69|30.53|30.74|30.58|30.75|30.59|30.69|30.53|9
1722860130000|2024-08-05 12:15:30|30.77|30.61|30.78|30.62|30.78|30.62|30.75|30.59|2
1722860140000|2024-08-05 12:15:40|30.77|30.61|30.78|30.62|30.78|30.62|30.75|30.59|9
1722860150000|2024-08-05 12:15:50|30.77|30.61|30.85|30.69|30.85|30.69|30.77|30.61|5
1722860160000|2024-08-05 12:16:00|30.86|30.7|30.89|30.73|30.9|30.74|30.85|30.69|0
1722860170000|2024-08-05 12:16:10|30.84|30.68|30.87|30.71|30.87|30.71|30.84|30.68|4
1722860180000|2024-08-05 12:16:20|30.89|30.73|30.99|30.83|31|30.84|30.89|30.73|29
1722860190000|2024-08-05 12:16:30|30.98|30.82|30.92|30.76|30.98|30.82|30.92|30.76|11
1722860200000|2024-08-05 12:16:40|30.91|30.75|30.92|30.76|30.93|30.77|30.9|30.74|6
1722860210000|2024-08-05 12:16:50|30.93|30.77|30.98|30.82|30.98|30.82|30.92|30.76|11
1722860220000|2024-08-05 12:17:00|30.94|30.78|31|30.84|31|30.84|30.93|30.77|2
1722860230000|2024-08-05 12:17:10|31.02|30.86|31.1|30.85|31.1|30.92|31.02|30.85|31
1722860240000|2024-08-05 12:17:20|31.05|30.89|31.04|30.88|31.05|30.89|31.03|30.87|33
1722860250000|2024-08-05 12:17:30|31.03|30.87|31.06|30.9|31.07|30.91|31.02|30.86|21
1722860260000|2024-08-05 12:17:40|31.07|30.91|31.1|30.94|31.1|30.94|31.06|30.9|10
1722860270000|2024-08-05 12:17:50|31.13|30.97|31.19|31.03|31.24|31.08|31.13|30.97|18
1722860280000|2024-08-05 12:18:00|31.22|31.06|31.24|31.08|31.24|31.08|31.14|30.98|9
1722860290000|2024-08-05 12:18:10|31.23|31.07|31.19|31.03|31.31|31.15|31.18|30.96|18
1722860300000|2024-08-05 12:18:20|31.23|30.98|31.17|31.01|31.24|31.01|31.16|30.98|8
1722860310000|2024-08-05 12:18:30|31.16|31|31.26|31.1|31.34|31.15|31.16|31|18
1722860320000|2024-08-05 12:18:40|31.33|31.17|31.37|31.21|31.42|31.26|31.31|31.13|148
1722860330000|2024-08-05 12:18:50|31.38|31.22|31.31|31.15|31.38|31.22|31.28|31.07|59
1722860340000|2024-08-05 12:19:00|31.3|31.14|31.24|31.08|31.3|31.14|31.17|30.96|23
1722860350000|2024-08-05 12:19:10|31.25|31.09|31.41|31.25|31.44|31.28|31.25|31.08|18
1722860360000|2024-08-05 12:19:20|31.45|31.2|31.46|31.3|31.46|31.3|31.39|31.2|26
1722860370000|2024-08-05 12:19:30|31.51|31.35|31.51|31.35|31.51|31.35|31.49|31.33|18
1722860380000|2024-08-05 12:19:40|31.53|31.37|31.49|31.33|31.53|31.37|31.46|31.3|12
1722860390000|2024-08-05 12:19:50|31.53|31.37|31.61|31.45|31.64|31.45|31.53|31.37|16
1722860400000|2024-08-05 12:20:00|31.62|31.46|31.69|31.53|31.71|31.55|31.61|31.45|35
1722860410000|2024-08-05 12:20:10|31.71|31.55|31.72|31.56|31.79|31.63|31.7|31.54|40
1722860420000|2024-08-05 12:20:20|31.74|31.58|31.83|31.67|31.83|31.67|31.74|31.58|23
1722860430000|2024-08-05 12:20:30|31.82|31.66|31.72|31.56|31.82|31.66|31.67|31.51|15
1722860440000|2024-08-05 12:20:40|31.7|31.54|31.72|31.56|31.72|31.56|31.63|31.47|29
1722860450000|2024-08-05 12:20:50|31.71|31.55|31.73|31.57|31.77|31.58|31.7|31.49|23
1722860460000|2024-08-05 12:21:00|31.78|31.62|31.79|31.63|31.86|31.68|31.78|31.61|26
1722860470000|2024-08-05 12:21:10|31.8|31.64|31.86|31.7|31.86|31.7|31.8|31.64|9
1722860480000|2024-08-05 12:21:20|31.85|31.69|31.96|31.8|31.97|31.81|31.85|31.69|20
1722860490000|2024-08-05 12:21:30|31.98|31.82|32.17|32.01|32.18|32.02|31.97|31.81|52
1722860500000|2024-08-05 12:21:40|32.16|32|32.2|32.04|32.24|32.05|32.16|31.99|16
1722860510000|2024-08-05 12:21:50|32.24|32.08|32.34|32.09|32.34|32.15|32.24|32.08|24
1722860520000|2024-08-05 12:22:00|32.29|32.13|32.25|32.09|32.29|32.13|32.18|32.02|28
1722860530000|2024-08-05 12:22:10|32.31|32.15|32.3|32.14|32.35|32.16|32.3|32.08|32
1722860540000|2024-08-05 12:22:20|32.32|32.16|32.32|32.16|32.33|32.17|32.3|32.14|14
1722860550000|2024-08-05 12:22:30|32.31|32.15|32.3|32.14|32.32|32.16|32.3|32.14|7
1722860560000|2024-08-05 12:22:40|32.33|32.17|32.39|32.23|32.41|32.25|32.33|32.12|28
1722860570000|2024-08-05 12:22:50|32.41|32.25|32.38|32.13|32.41|32.25|32.35|32.13|14
1722860580000|2024-08-05 12:23:00|32.35|32.19|32.45|32.2|32.45|32.24|32.34|32.18|4
1722860590000|2024-08-05 12:23:10|32.39|32.23|32.55|32.39|32.57|32.39|32.39|32.23|17
1722860600000|2024-08-05 12:23:20|32.54|32.38|32.61|32.45|32.61|32.45|32.53|32.37|39
1722860610000|2024-08-05 12:23:30|32.67|32.42|32.69|32.44|32.7|32.47|32.63|32.42|11
1722860620000|2024-08-05 12:23:40|32.65|32.49|32.75|32.59|32.84|32.63|32.64|32.44|45
1722860630000|2024-08-05 12:23:50|32.74|32.58|32.7|32.54|32.86|32.66|32.7|32.46|8
1722860640000|2024-08-05 12:24:00|32.69|32.53|32.71|32.55|32.71|32.55|32.64|32.48|16
1722860650000|2024-08-05 12:24:10|32.73|32.57|32.79|32.63|32.84|32.66|32.73|32.57|22
1722860660000|2024-08-05 12:24:20|32.77|32.61|32.81|32.65|32.91|32.68|32.77|32.61|30
1722860670000|2024-08-05 12:24:30|32.82|32.66|32.85|32.69|32.89|32.73|32.82|32.61|63
1722860680000|2024-08-05 12:24:40|32.89|32.64|32.84|32.59|32.89|32.66|32.81|32.56|13
1722860690000|2024-08-05 12:24:50|32.79|32.63|32.84|32.68|32.85|32.69|32.76|32.59|6
1722860700000|2024-08-05 12:25:00|32.83|32.67|32.78|32.53|32.93|32.74|32.74|32.53|42
1722860710000|2024-08-05 12:25:10|32.75|32.59|32.9|32.65|32.91|32.71|32.69|32.5|10
1722860720000|2024-08-05 12:25:20|32.88|32.63|32.83|32.67|32.88|32.68|32.8|32.61|9
1722860730000|2024-08-05 12:25:30|32.84|32.68|32.82|32.57|32.89|32.7|32.8|32.55|6
1722860740000|2024-08-05 12:25:40|32.8|32.55|32.75|32.5|32.8|32.6|32.72|32.49|13
1722860750000|2024-08-05 12:25:50|32.73|32.48|32.62|32.46|32.73|32.51|32.62|32.43|26
1722860760000|2024-08-05 12:26:00|32.61|32.45|32.62|32.37|32.7|32.52|32.57|32.37|85
1722860770000|2024-08-05 12:26:10|32.61|32.36|32.52|32.36|32.61|32.44|32.52|32.33|42
1722860780000|2024-08-05 12:26:20|32.56|32.31|32.49|32.33|32.56|32.34|32.48|32.31|24
1722860790000|2024-08-05 12:26:30|32.48|32.32|32.37|32.21|32.49|32.33|32.28|32.12|60
1722860800000|2024-08-05 12:26:40|32.38|32.22|32.26|32.01|32.42|32.22|32.2|31.99|25
1722860810000|2024-08-05 12:26:50|32.24|31.99|31.97|31.81|32.24|32.02|31.97|31.81|36
1722860820000|2024-08-05 12:27:00|31.98|31.82|32|31.75|32.05|31.85|31.91|31.75|43
1722860830000|2024-08-05 12:27:10|31.95|31.7|31.9|31.65|32.02|31.8|31.9|31.65|5
1722860840000|2024-08-05 12:27:20|31.85|31.69|32.24|31.99|32.36|32.13|31.83|31.63|38
1722860850000|2024-08-05 12:27:30|32.23|31.98|32.21|31.96|32.32|32.08|32.15|31.96|16
1722860860000|2024-08-05 12:27:40|32.24|31.99|32.23|31.98|32.27|32.06|32.22|31.98|6
1722860870000|2024-08-05 12:27:50|32.24|31.99|32.24|31.99|32.27|32.03|32.19|31.99|11
1722860880000|2024-08-05 12:28:00|32.21|32.05|32.18|32.02|32.21|32.05|32.14|31.98|27
1722860890000|2024-08-05 12:28:10|32.16|32|32.19|32.03|32.19|32.03|32.15|31.99|6
1722860900000|2024-08-05 12:28:20|32.17|32.01|32.17|32.01|32.17|32.01|32.15|31.99|42
1722860910000|2024-08-05 12:28:30|32.18|32.02|32.17|32.01|32.2|32.04|32.14|31.98|22
1722860920000|2024-08-05 12:28:40|32.16|32|32.28|32.03|32.28|32.11|32.16|32|102
1722860930000|2024-08-05 12:28:50|32.24|32.08|32.39|32.23|32.44|32.24|32.24|32.08|18
1722860940000|2024-08-05 12:29:00|32.37|32.21|32.41|32.16|32.41|32.21|32.22|32.01|30
1722860950000|2024-08-05 12:29:10|32.4|32.24|32.64|32.48|32.72|32.54|32.4|32.23|25
1722860960000|2024-08-05 12:29:20|32.66|32.41|32.65|32.4|32.66|32.41|32.62|32.37|5
1722860970000|2024-08-05 12:29:30|32.66|32.41|32.7|32.45|32.75|32.55|32.64|32.41|46
1722860980000|2024-08-05 12:29:40|32.64|32.48|32.59|32.43|32.64|32.48|32.58|32.38|19
1722860990000|2024-08-05 12:29:50|32.61|32.45|32.55|32.39|32.64|32.45|32.55|32.36|37
1722861000000|2024-08-05 12:30:00|32.54|32.38|32.72|32.56|32.77|32.61|32.54|32.38|30
1722861010000|2024-08-05 12:30:10|32.71|32.55|32.73|32.48|32.73|32.56|32.7|32.48|22
1722861020000|2024-08-05 12:30:20|32.66|32.5|32.7|32.45|32.7|32.51|32.66|32.45|24
1722861030000|2024-08-05 12:30:30|32.68|32.43|32.68|32.43|32.68|32.46|32.61|32.43|36
1722861040000|2024-08-05 12:30:40|32.7|32.54|32.8|32.55|32.8|32.64|32.7|32.53|42
1722861050000|2024-08-05 12:30:50|32.74|32.58|32.84|32.68|32.88|32.68|32.73|32.57|25
1722861060000|2024-08-05 12:31:00|32.83|32.67|32.88|32.72|32.89|32.73|32.83|32.67|25
1722861070000|2024-08-05 12:31:10|32.87|32.71|32.84|32.68|32.87|32.71|32.84|32.68|22
1722861080000|2024-08-05 12:31:20|32.83|32.67|32.75|32.59|32.87|32.71|32.75|32.58|99
1722861090000|2024-08-05 12:31:30|32.71|32.55|32.6|32.44|32.74|32.55|32.6|32.41|46
1722861100000|2024-08-05 12:31:40|32.59|32.43|32.74|32.49|32.75|32.5|32.58|32.42|33
1722861110000|2024-08-05 12:31:50|32.72|32.56|32.73|32.57|32.73|32.57|32.72|32.56|14
1722861120000|2024-08-05 12:32:00|32.72|32.56|32.74|32.58|32.76|32.6|32.68|32.52|68
1722861130000|2024-08-05 12:32:10|32.72|32.56|32.75|32.59|32.79|32.63|32.72|32.56|69
1722861140000|2024-08-05 12:32:20|32.74|32.58|32.76|32.6|32.76|32.6|32.63|32.47|26
1722861150000|2024-08-05 12:32:30|32.75|32.59|32.7|32.54|32.75|32.59|32.7|32.54|13
1722861160000|2024-08-05 12:32:40|32.71|32.55|32.74|32.49|32.77|32.61|32.7|32.49|13
1722861170000|2024-08-05 12:32:50|32.78|32.53|32.54|32.38|32.78|32.55|32.54|32.36|48
1722861180000|2024-08-05 12:33:00|32.56|32.4|32.52|32.36|32.56|32.4|32.52|32.36|23
1722861190000|2024-08-05 12:33:10|32.53|32.37|32.71|32.46|32.71|32.46|32.52|32.36|59
1722861200000|2024-08-05 12:33:20|32.67|32.51|32.64|32.48|32.73|32.51|32.64|32.41|23
1722861210000|2024-08-05 12:33:30|32.65|32.49|32.72|32.56|32.74|32.57|32.65|32.48|24
1722861220000|2024-08-05 12:33:40|32.71|32.55|32.73|32.57|32.78|32.62|32.71|32.55|22
1722861230000|2024-08-05 12:33:50|32.72|32.56|32.74|32.58|32.74|32.58|32.66|32.5|18
1722861240000|2024-08-05 12:34:00|32.79|32.63|32.86|32.7|32.95|32.74|32.71|32.55|89
1722861250000|2024-08-05 12:34:10|32.8|32.64|32.78|32.53|32.8|32.64|32.71|32.5|210
1722861260000|2024-08-05 12:34:20|32.74|32.58|32.83|32.67|32.86|32.7|32.74|32.58|44
1722861270000|2024-08-05 12:34:30|32.86|32.7|32.94|32.78|32.97|32.81|32.86|32.7|20
1722861280000|2024-08-05 12:34:40|32.97|32.81|32.97|32.81|32.97|32.81|32.97|32.81|8
1722861290000|2024-08-05 12:34:50|32.96|32.8|32.94|32.78|32.97|32.81|32.93|32.77|35
1722861300000|2024-08-05 12:35:00|32.9|32.74|32.85|32.69|32.91|32.74|32.85|32.65|43
1722861310000|2024-08-05 12:35:10|32.83|32.67|32.84|32.68|32.85|32.69|32.83|32.67|18
1722861320000|2024-08-05 12:35:20|32.85|32.69|32.82|32.66|32.87|32.71|32.81|32.65|30
1722861330000|2024-08-05 12:35:30|32.81|32.65|32.76|32.6|32.83|32.67|32.73|32.57|44
1722861340000|2024-08-05 12:35:40|32.77|32.61|32.77|32.52|32.79|32.61|32.73|32.52|29
1722861350000|2024-08-05 12:35:50|32.76|32.51|32.69|32.53|32.76|32.58|32.69|32.51|22
1722861360000|2024-08-05 12:36:00|32.72|32.56|32.72|32.56|32.74|32.58|32.64|32.48|62
1722861370000|2024-08-05 12:36:10|32.71|32.55|32.61|32.45|32.71|32.55|32.6|32.44|24
1722861380000|2024-08-05 12:36:20|32.6|32.44|32.62|32.46|32.62|32.46|32.6|32.44|8
1722861390000|2024-08-05 12:36:30|32.65|32.49|32.81|32.65|32.86|32.7|32.65|32.49|189
1722861400000|2024-08-05 12:36:40|32.86|32.7|32.91|32.66|32.91|32.7|32.78|32.62|39
1722861410000|2024-08-05 12:36:50|32.83|32.67|32.94|32.69|32.94|32.75|32.83|32.63|92
1722861420000|2024-08-05 12:37:00|32.95|32.79|32.95|32.79|32.95|32.79|32.95|32.79|181
1722861430000|2024-08-05 12:37:10|32.92|32.76|32.81|32.65|32.92|32.76|32.81|32.65|22
1722861440000|2024-08-05 12:37:20|32.79|32.63|32.74|32.58|32.79|32.63|32.74|32.58|18
1722861450000|2024-08-05 12:37:30|32.76|32.6|32.67|32.51|32.76|32.6|32.61|32.45|55
1722861460000|2024-08-05 12:37:40|32.63|32.47|32.7|32.54|32.76|32.58|32.63|32.45|12
1722861470000|2024-08-05 12:37:50|32.71|32.55|32.53|32.37|32.71|32.55|32.52|32.36|25
1722861480000|2024-08-05 12:38:00|32.56|32.4|32.55|32.39|32.6|32.44|32.51|32.35|16
1722861490000|2024-08-05 12:38:10|32.49|32.33|32.42|32.26|32.49|32.33|32.39|32.23|46
1722861500000|2024-08-05 12:38:20|32.39|32.23|32.36|32.2|32.39|32.23|32.35|32.19|40
1722861510000|2024-08-05 12:38:30|32.26|32.1|32.34|32.18|32.36|32.18|32.26|32.07|28
1722861520000|2024-08-05 12:38:40|32.35|32.19|32.37|32.21|32.48|32.27|32.33|32.17|86
1722861530000|2024-08-05 12:38:50|32.45|32.2|32.52|32.36|32.59|32.36|32.45|32.2|22
1722861540000|2024-08-05 12:39:00|32.53|32.28|32.55|32.3|32.55|32.32|32.42|32.22|24
1722861550000|2024-08-05 12:39:10|32.5|32.34|32.23|32.07|32.5|32.34|32.23|32.06|54
1722861560000|2024-08-05 12:39:20|32.24|32.08|32.29|32.13|32.32|32.16|32.2|32.04|45
1722861570000|2024-08-05 12:39:30|32.3|32.14|32.27|32.11|32.32|32.16|32.27|32.11|64
1722861580000|2024-08-05 12:39:40|32.31|32.15|32.37|32.21|32.43|32.25|32.3|32.14|170
1722861590000|2024-08-05 12:39:50|32.43|32.18|31.93|31.77|32.45|32.22|31.93|31.77|208
1722861600000|2024-08-05 12:40:00|31.94|31.78|32.11|31.95|32.16|32|31.93|31.77|28
1722861610000|2024-08-05 12:40:10|32.1|31.94|31.91|31.75|32.1|31.94|31.88|31.7|27
1722861620000|2024-08-05 12:40:20|31.89|31.73|31.81|31.65|31.98|31.74|31.75|31.59|26
1722861630000|2024-08-05 12:40:30|31.79|31.63|31.8|31.64|31.91|31.66|31.73|31.57|88
1722861640000|2024-08-05 12:40:40|31.81|31.65|31.79|31.63|31.88|31.68|31.75|31.59|98
1722861650000|2024-08-05 12:40:50|31.82|31.66|31.82|31.57|31.82|31.66|31.79|31.57|36
1722861660000|2024-08-05 12:41:00|31.77|31.61|31.82|31.66|31.82|31.66|31.77|31.61|72
1722861670000|2024-08-05 12:41:10|31.81|31.65|31.66|31.5|31.81|31.65|31.65|31.45|74
1722861680000|2024-08-05 12:41:20|31.72|31.56|31.53|31.37|31.72|31.56|31.51|31.31|177
1722861690000|2024-08-05 12:41:30|31.52|31.36|31.58|31.42|31.63|31.43|31.48|31.29|34
1722861700000|2024-08-05 12:41:40|31.59|31.43|31.51|31.35|31.59|31.43|31.51|31.29|50
1722861710000|2024-08-05 12:41:50|31.54|31.29|31.38|31.13|31.55|31.39|31.38|31.13|68
1722861720000|2024-08-05 12:42:00|31.4|31.15|31.37|31.21|31.4|31.22|31.27|31.11|15
1722861730000|2024-08-05 12:42:10|31.4|31.24|31.33|31.08|31.43|31.24|31.26|31.08|49
1722861740000|2024-08-05 12:42:20|31.3|31.14|31.26|31.1|31.31|31.15|31.26|31.1|16
1722861750000|2024-08-05 12:42:30|31.28|31.12|31.31|31.15|31.32|31.16|31.28|31.12|59
1722861760000|2024-08-05 12:42:40|31.33|31.17|31.34|31.18|31.34|31.18|31.32|31.16|118
1722861770000|2024-08-05 12:42:50|31.42|31.17|31.42|31.17|31.44|31.28|31.37|31.17|174
1722861780000|2024-08-05 12:43:00|31.39|31.23|31.32|31.16|31.4|31.24|31.31|31.15|22
1722861790000|2024-08-05 12:43:10|31.34|31.18|31.37|31.21|31.45|31.24|31.34|31.17|190
1722861800000|2024-08-05 12:43:20|31.36|31.2|31.44|31.28|31.44|31.28|31.36|31.19|23
1722861810000|2024-08-05 12:43:30|31.41|31.25|31.48|31.32|31.51|31.35|31.41|31.25|33
1722861820000|2024-08-05 12:43:40|31.5|31.34|31.49|31.33|31.51|31.35|31.49|31.33|11
1722861830000|2024-08-05 12:43:50|31.5|31.34|31.52|31.36|31.53|31.37|31.5|31.34|16
1722861840000|2024-08-05 12:44:00|31.54|31.38|31.53|31.37|31.54|31.38|31.53|31.37|11
1722861850000|2024-08-05 12:44:10|31.54|31.38|31.77|31.61|31.81|31.61|31.53|31.37|28
1722861860000|2024-08-05 12:44:20|31.78|31.62|32|31.84|32.01|31.84|31.78|31.6|107
1722861870000|2024-08-05 12:44:30|32.01|31.85|32.11|31.86|32.13|31.93|31.97|31.75|101
1722861880000|2024-08-05 12:44:40|32.08|31.92|32.07|31.91|32.11|31.94|31.99|31.77|12
1722861890000|2024-08-05 12:44:50|32.11|31.86|31.99|31.83|32.11|31.9|31.99|31.79|15
1722861900000|2024-08-05 12:45:00|32.06|31.81|32.08|31.83|32.13|31.91|32.06|31.81|8
1722861910000|2024-08-05 12:45:10|32.09|31.84|32.13|31.88|32.13|31.91|32.05|31.84|9
1722861920000|2024-08-05 12:45:20|32.09|31.93|32.23|31.98|32.24|32.08|32.08|31.91|44
1722861930000|2024-08-05 12:45:30|32.25|32|32.09|31.84|32.36|32.17|32.09|31.84|52
1722861940000|2024-08-05 12:45:40|31.93|31.68|32.16|32|32.23|32.04|31.92|31.67|60
1722861950000|2024-08-05 12:45:50|32.21|32.05|32.18|31.93|32.21|32.05|32.13|31.91|83
1722861960000|2024-08-05 12:46:00|32.15|31.99|32.23|32.07|32.24|32.08|32.15|31.99|24
1722861970000|2024-08-05 12:46:10|32.21|32.05|32.2|31.95|32.29|32.11|32.16|31.95|29
1722861980000|2024-08-05 12:46:20|32.13|31.97|32.16|32|32.18|32|32.13|31.93|0
1722861990000|2024-08-05 12:46:30|32.15|31.99|32.13|31.88|32.15|31.99|32.05|31.86|46
1722862000000|2024-08-05 12:46:40|32.06|31.9|32.19|32.03|32.19|32.03|32.06|31.9|12
1722862010000|2024-08-05 12:46:50|32.18|32.02|32.24|32.08|32.3|32.1|32.14|31.98|24
1722862020000|2024-08-05 12:47:00|32.22|32.06|32.16|32|32.23|32.07|32.16|31.98|25
1722862030000|2024-08-05 12:47:10|32.14|31.98|32.14|31.89|32.14|31.98|32.08|31.89|12
1722862040000|2024-08-05 12:47:20|32.08|31.92|32.18|31.93|32.19|31.98|32.08|31.92|5
1722862050000|2024-08-05 12:47:30|32.14|31.98|32.16|32|32.16|32|32.13|31.97|19
1722862060000|2024-08-05 12:47:40|32.18|32.02|32.28|32.12|32.28|32.12|32.17|32.01|21
1722862070000|2024-08-05 12:47:50|32.29|32.13|32.36|32.2|32.36|32.2|32.29|32.09|18
1722862080000|2024-08-05 12:48:00|32.41|32.16|32.4|32.24|32.41|32.25|32.38|32.16|24
1722862090000|2024-08-05 12:48:10|32.43|32.27|32.35|32.19|32.43|32.27|32.33|32.17|37
1722862100000|2024-08-05 12:48:20|32.33|32.17|32.35|32.19|32.41|32.19|32.28|32.11|23
1722862110000|2024-08-05 12:48:30|32.41|32.25|32.46|32.21|32.46|32.28|32.34|32.18|22
1722862120000|2024-08-05 12:48:40|32.43|32.18|32.45|32.29|32.45|32.29|32.35|32.1|29
1722862130000|2024-08-05 12:48:50|32.4|32.24|32.45|32.2|32.45|32.24|32.34|32.18|6
1722862140000|2024-08-05 12:49:00|32.39|32.23|32.43|32.27|32.46|32.27|32.39|32.21|2
1722862150000|2024-08-05 12:49:10|32.44|32.19|32.44|32.28|32.49|32.28|32.41|32.19|21
1722862160000|2024-08-05 12:49:20|32.42|32.26|32.42|32.26|32.42|32.26|32.42|32.26|0
1722862170000|2024-08-05 12:49:30|32.4|32.24|32.31|32.15|32.41|32.24|32.31|32.15|28
1722862180000|2024-08-05 12:49:40|32.3|32.14|32.42|32.17|32.42|32.17|32.23|32.07|66
1722862190000|2024-08-05 12:49:50|32.41|32.16|32.38|32.22|32.41|32.25|32.33|32.14|22
1722862200000|2024-08-05 12:50:00|32.37|32.21|32.32|32.16|32.39|32.21|32.29|32.09|38
1722862210000|2024-08-05 12:50:10|32.36|32.11|32.26|32.1|32.36|32.14|32.26|32.1|30
1722862220000|2024-08-05 12:50:20|32.27|32.11|32.29|32.13|32.3|32.14|32.26|32.1|1
1722862230000|2024-08-05 12:50:30|32.43|32.18|32.31|32.06|32.43|32.2|32.26|32.06|242
1722862240000|2024-08-05 12:50:40|32.26|32.1|32.14|31.98|32.27|32.1|32.14|31.98|11
1722862250000|2024-08-05 12:50:50|32.16|32|32.18|32.02|32.24|32.08|32.16|31.99|69
1722862260000|2024-08-05 12:51:00|32.21|32.05|32.22|32.06|32.31|32.08|32.21|32.04|80
1722862270000|2024-08-05 12:51:10|32.19|31.94|32.34|32.09|32.34|32.09|32.15|31.94|24
1722862280000|2024-08-05 12:51:20|32.35|32.1|32.38|32.13|32.4|32.23|32.31|32.1|25
1722862290000|2024-08-05 12:51:30|32.33|32.17|32.44|32.28|32.46|32.3|32.24|32.08|82
1722862300000|2024-08-05 12:51:40|32.45|32.29|32.47|32.31|32.48|32.32|32.44|32.28|72
1722862310000|2024-08-05 12:51:50|32.46|32.3|32.45|32.29|32.49|32.33|32.43|32.27|5
1722862320000|2024-08-05 12:52:00|32.51|32.26|32.49|32.24|32.51|32.29|32.42|32.24|24
1722862330000|2024-08-05 12:52:10|32.43|32.27|32.37|32.21|32.43|32.27|32.34|32.16|20
1722862340000|2024-08-05 12:52:20|32.44|32.19|32.35|32.19|32.44|32.24|32.34|32.18|5
1722862350000|2024-08-05 12:52:30|32.37|32.21|32.4|32.24|32.4|32.24|32.37|32.21|11
1722862360000|2024-08-05 12:52:40|32.39|32.23|32.34|32.18|32.4|32.24|32.33|32.17|109
1722862370000|2024-08-05 12:52:50|32.29|32.13|32.3|32.14|32.36|32.14|32.29|32.11|12
1722862380000|2024-08-05 12:53:00|32.32|32.16|32.27|32.11|32.36|32.16|32.27|32.11|41
1722862390000|2024-08-05 12:53:10|32.26|32.1|32.19|32.03|32.3|32.11|32.19|32.03|52
1722862400000|2024-08-05 12:53:20|32.2|32.04|32.2|32.04|32.27|32.05|32.2|32.02|24
1722862410000|2024-08-05 12:53:30|32.19|32.03|32.2|32.04|32.21|32.05|32.19|32.03|10
1722862420000|2024-08-05 12:53:40|32.22|32.06|32.21|32.05|32.23|32.07|32.17|32.01|21
1722862430000|2024-08-05 12:53:50|32.26|32.1|32.24|32.08|32.3|32.1|32.23|32.05|10
1722862440000|2024-08-05 12:54:00|32.25|32.09|32.19|32.03|32.25|32.09|32.19|32.03|52
1722862450000|2024-08-05 12:54:10|32.14|31.98|32.08|31.92|32.14|31.98|32.08|31.92|17
1722862460000|2024-08-05 12:54:20|32.07|31.91|32.18|32.02|32.2|32.04|32.07|31.91|32
1722862470000|2024-08-05 12:54:30|32.15|31.99|32.26|32.1|32.26|32.1|32.15|31.99|15
1722862480000|2024-08-05 12:54:40|32.27|32.11|32.11|31.95|32.27|32.11|32.11|31.95|32
1722862490000|2024-08-05 12:54:50|32.12|31.96|32.16|32|32.17|32.01|32.11|31.95|18
1722862500000|2024-08-05 12:55:00|32.15|31.99|32.09|31.93|32.15|31.99|32.07|31.91|24
1722862510000|2024-08-05 12:55:10|32.1|31.94|32.18|32.02|32.18|32.02|32.09|31.93|47
1722862520000|2024-08-05 12:55:20|32.17|32.01|32.23|32.07|32.25|32.09|32.16|32|40
1722862530000|2024-08-05 12:55:30|32.24|32.08|32.22|32.06|32.27|32.11|32.22|32.06|64
1722862540000|2024-08-05 12:55:40|32.24|32.08|32.15|31.99|32.25|32.09|32.15|31.99|15
1722862550000|2024-08-05 12:55:50|32.1|31.94|32.2|32.04|32.2|32.04|32.07|31.91|89
1722862560000|2024-08-05 12:56:00|32.23|32.07|32.2|32.04|32.27|32.11|32.2|32.04|24
1722862570000|2024-08-05 12:56:10|32.19|32.03|32.19|32.03|32.19|32.03|32.18|32.02|40
1722862580000|2024-08-05 12:56:20|32.2|32.04|32.22|32.06|32.27|32.06|32.2|32.02|27
1722862590000|2024-08-05 12:56:30|32.25|32.09|32.24|32.08|32.25|32.09|32.24|32.08|34
1722862600000|2024-08-05 12:56:40|32.25|32.09|32.25|32.09|32.29|32.13|32.25|32.09|16
1722862610000|2024-08-05 12:56:50|32.24|32.08|32.24|32.08|32.28|32.12|32.24|32.08|16
1722862620000|2024-08-05 12:57:00|32.26|32.1|32.28|32.12|32.28|32.12|32.26|32.1|12
1722862630000|2024-08-05 12:57:10|32.31|32.15|32.26|32.1|32.31|32.15|32.26|32.1|318
1722862640000|2024-08-05 12:57:20|32.3|32.14|32.32|32.16|32.34|32.18|32.28|32.12|45
1722862650000|2024-08-05 12:57:30|32.33|32.17|32.3|32.14|32.37|32.21|32.3|32.14|29
1722862660000|2024-08-05 12:57:40|32.28|32.12|32.28|32.12|32.28|32.12|32.28|32.12|28
1722862670000|2024-08-05 12:57:50|32.29|32.13|32.48|32.32|32.5|32.34|32.29|32.13|74
1722862680000|2024-08-05 12:58:00|32.52|32.36|32.55|32.39|32.55|32.39|32.52|32.36|26
1722862690000|2024-08-05 12:58:10|32.54|32.38|32.58|32.42|32.6|32.44|32.54|32.38|25
1722862700000|2024-08-05 12:58:20|32.55|32.39|32.51|32.35|32.58|32.42|32.51|32.35|50
1722862710000|2024-08-05 12:58:30|32.49|32.33|32.58|32.42|32.63|32.47|32.49|32.33|75
1722862720000|2024-08-05 12:58:40|32.54|32.38|32.52|32.36|32.58|32.42|32.52|32.36|38
1722862730000|2024-08-05 12:58:50|32.54|32.38|32.54|32.38|32.54|32.38|32.5|32.34|40
1722862740000|2024-08-05 12:59:00|32.51|32.35|32.46|32.3|32.55|32.39|32.46|32.3|153
1722862750000|2024-08-05 12:59:10|32.45|32.29|32.48|32.32|32.48|32.32|32.36|32.2|41
1722862760000|2024-08-05 12:59:20|32.5|32.34|32.5|32.34|32.54|32.38|32.46|32.3|36
1722862770000|2024-08-05 12:59:30|32.53|32.37|32.54|32.38|32.59|32.43|32.47|32.31|22
1722862780000|2024-08-05 12:59:40|32.55|32.39|32.65|32.49|32.65|32.49|32.55|32.39|6
1722862790000|2024-08-05 12:59:50|32.66|32.5|32.6|32.44|32.68|32.51|32.59|32.43|19
1722862800000|2024-08-05 13:00:00|32.61|32.45|32.62|32.46|32.72|32.56|32.6|32.44|133
1722862810000|2024-08-05 13:00:10|32.63|32.47|32.65|32.49|32.68|32.52|32.59|32.43|45
1722862820000|2024-08-05 13:00:20|32.6|32.44|32.6|32.44|32.6|32.44|32.58|32.42|35
1722862830000|2024-08-05 13:00:30|32.58|32.42|32.53|32.37|32.59|32.43|32.53|32.37|39
1722862840000|2024-08-05 13:00:40|32.54|32.38|32.55|32.39|32.63|32.4|32.52|32.36|31
1722862850000|2024-08-05 13:00:50|32.53|32.37|32.62|32.46|32.62|32.46|32.52|32.34|24
1722862860000|2024-08-05 13:01:00|32.65|32.49|32.64|32.48|32.65|32.49|32.6|32.44|31
1722862870000|2024-08-05 13:01:10|32.65|32.49|32.68|32.52|32.7|32.54|32.59|32.43|29
1722862880000|2024-08-05 13:01:20|32.69|32.53|32.65|32.49|32.7|32.54|32.56|32.4|31
1722862890000|2024-08-05 13:01:30|32.63|32.47|32.68|32.52|32.69|32.53|32.63|32.47|45
1722862900000|2024-08-05 13:01:40|32.65|32.49|32.69|32.53|32.69|32.53|32.65|32.49|5
1722862910000|2024-08-05 13:01:50|32.66|32.5|32.65|32.49|32.69|32.53|32.63|32.47|19
1722862920000|2024-08-05 13:02:00|32.63|32.47|32.59|32.43|32.71|32.5|32.59|32.43|11
1722862930000|2024-08-05 13:02:10|32.54|32.38|32.47|32.31|32.54|32.38|32.45|32.29|14
1722862940000|2024-08-05 13:02:20|32.49|32.24|32.42|32.26|32.49|32.29|32.42|32.24|4
1722862950000|2024-08-05 13:02:30|32.45|32.2|32.24|32.08|32.45|32.24|32.24|32.08|53
1722862960000|2024-08-05 13:02:40|32.23|32.07|32.3|32.05|32.33|32.17|32.19|31.99|67
1722862970000|2024-08-05 13:02:50|32.28|32.03|32.17|32.01|32.28|32.07|32.17|31.96|20
1722862980000|2024-08-05 13:03:00|32.14|31.98|32.14|31.98|32.14|31.98|32.14|31.98|39
1722862990000|2024-08-05 13:03:10|32.17|31.92|32.17|31.92|32.17|31.96|32.09|31.92|45
1722863000000|2024-08-05 13:03:20|32.12|31.96|32.05|31.89|32.16|31.96|32.05|31.8|21
1722863010000|2024-08-05 13:03:30|32.06|31.9|32.05|31.89|32.06|31.9|32.05|31.89|1
1722863020000|2024-08-05 13:03:40|32.02|31.86|31.98|31.82|32.08|31.86|31.97|31.78|32
1722863030000|2024-08-05 13:03:50|31.96|31.8|31.97|31.81|32.06|31.81|31.95|31.78|16
1722863040000|2024-08-05 13:04:00|31.99|31.83|31.97|31.81|32.03|31.86|31.96|31.78|121
1722863050000|2024-08-05 13:04:10|31.95|31.79|31.88|31.72|31.95|31.79|31.88|31.72|68
1722863060000|2024-08-05 13:04:20|31.87|31.71|31.83|31.67|31.94|31.72|31.83|31.67|25
1722863070000|2024-08-05 13:04:30|31.85|31.69|31.86|31.7|31.92|31.7|31.8|31.64|53
1722863080000|2024-08-05 13:04:40|31.9|31.65|31.84|31.68|31.9|31.68|31.83|31.65|50
1722863090000|2024-08-05 13:04:50|31.86|31.61|31.77|31.61|31.88|31.66|31.77|31.61|39
1722863100000|2024-08-05 13:05:00|31.81|31.56|31.56|31.4|31.81|31.62|31.54|31.38|75
1722863110000|2024-08-05 13:05:10|31.53|31.37|31.48|31.23|31.56|31.4|31.43|31.23|53
1722863120000|2024-08-05 13:05:20|31.46|31.21|31.42|31.26|31.46|31.29|31.38|31.21|7
1722863130000|2024-08-05 13:05:30|31.44|31.28|31.31|31.15|31.46|31.28|31.31|31.15|21
1722863140000|2024-08-05 13:05:40|31.3|31.14|31.28|31.12|31.41|31.21|31.28|31.09|25
1722863150000|2024-08-05 13:05:50|31.35|31.1|31.27|31.02|31.35|31.14|31.25|31|16
1722863160000|2024-08-05 13:06:00|31.23|31.07|31.17|31.01|31.23|31.07|31.16|31|22
1722863170000|2024-08-05 13:06:10|31.18|31.02|30.97|30.81|31.21|31.05|30.92|30.73|30
1722863180000|2024-08-05 13:06:20|31.03|30.78|31.02|30.86|31.12|30.89|31.01|30.78|90
1722863190000|2024-08-05 13:06:30|31.03|30.87|30.9|30.74|31.09|30.87|30.9|30.74|62
1722863200000|2024-08-05 13:06:40|30.89|30.73|30.84|30.68|30.92|30.73|30.83|30.64|133
1722863210000|2024-08-05 13:06:50|30.85|30.69|31.07|30.91|31.07|30.91|30.85|30.66|101
1722863220000|2024-08-05 13:07:00|31.08|30.92|31.04|30.79|31.08|30.92|31.02|30.79|10
1722863230000|2024-08-05 13:07:10|30.99|30.83|31.03|30.78|31.17|30.95|30.97|30.78|99
1722863240000|2024-08-05 13:07:20|31.07|30.82|30.97|30.81|31.07|30.9|30.97|30.81|7
1722863250000|2024-08-05 13:07:30|30.96|30.8|30.93|30.77|30.97|30.81|30.93|30.77|114
1722863260000|2024-08-05 13:07:40|30.95|30.79|31.11|30.86|31.12|30.92|30.95|30.74|43
1722863270000|2024-08-05 13:07:50|31.12|30.87|31.13|30.97|31.14|30.98|31.09|30.86|59
1722863280000|2024-08-05 13:08:00|31.09|30.93|31.11|30.86|31.17|30.93|31.09|30.86|23
1722863290000|2024-08-05 13:08:10|31.13|30.88|31.25|31.09|31.31|31.09|31.12|30.88|11
1722863300000|2024-08-05 13:08:20|31.29|31.13|31.53|31.28|31.53|31.28|31.29|31.09|32
1722863310000|2024-08-05 13:08:30|31.46|31.21|31.49|31.24|31.53|31.28|31.42|31.21|20
1722863320000|2024-08-05 13:08:40|31.48|31.23|31.81|31.65|31.87|31.65|31.43|31.19|77
1722863330000|2024-08-05 13:08:50|31.82|31.66|32.02|31.77|32.08|31.85|31.82|31.66|34
1722863340000|2024-08-05 13:09:00|31.96|31.8|31.9|31.74|31.96|31.8|31.9|31.69|32
1722863350000|2024-08-05 13:09:10|32|31.75|32.01|31.85|32.01|31.85|32|31.75|31
1722863360000|2024-08-05 13:09:20|32.05|31.89|32.07|31.91|32.15|31.99|32.05|31.85|22
1722863370000|2024-08-05 13:09:30|32.14|31.89|31.99|31.83|32.15|31.9|31.98|31.82|40
1722863380000|2024-08-05 13:09:40|32|31.84|32.06|31.81|32.1|31.86|32|31.79|15
1722863390000|2024-08-05 13:09:50|32|31.84|32|31.84|32.06|31.86|31.96|31.78|23
1722863400000|2024-08-05 13:10:00|31.99|31.83|31.87|31.71|31.99|31.83|31.87|31.71|310
1722863410000|2024-08-05 13:10:10|31.88|31.72|31.79|31.54|31.88|31.72|31.72|31.54|218
1722863420000|2024-08-05 13:10:20|31.77|31.52|31.68|31.52|31.77|31.59|31.67|31.5|16
1722863430000|2024-08-05 13:10:30|31.7|31.54|31.57|31.41|31.7|31.54|31.57|31.41|9
1722863440000|2024-08-05 13:10:40|31.61|31.45|31.63|31.47|31.69|31.5|31.6|31.4|13
1722863450000|2024-08-05 13:10:50|31.62|31.46|31.55|31.39|31.77|31.52|31.55|31.39|21
1722863460000|2024-08-05 13:11:00|31.58|31.42|31.58|31.42|31.72|31.49|31.58|31.42|8
1722863470000|2024-08-05 13:11:10|31.61|31.45|31.56|31.4|31.61|31.45|31.56|31.4|3
1722863480000|2024-08-05 13:11:20|31.59|31.43|31.63|31.38|31.69|31.49|31.57|31.37|13
1722863490000|2024-08-05 13:11:30|31.65|31.4|31.67|31.51|31.67|31.51|31.6|31.4|6
1722863500000|2024-08-05 13:11:40|31.64|31.48|31.52|31.36|31.67|31.51|31.52|31.36|12
1722863510000|2024-08-05 13:11:50|31.58|31.42|31.6|31.35|31.6|31.42|31.57|31.34|5
1722863520000|2024-08-05 13:12:00|31.55|31.39|31.57|31.41|31.67|31.43|31.55|31.37|15
1722863530000|2024-08-05 13:12:10|31.55|31.39|31.5|31.34|31.55|31.39|31.5|31.34|16
1722863540000|2024-08-05 13:12:20|31.52|31.36|31.63|31.47|31.63|31.47|31.52|31.36|14
1722863550000|2024-08-05 13:12:30|31.65|31.49|31.58|31.42|31.68|31.5|31.58|31.42|15
1722863560000|2024-08-05 13:12:40|31.63|31.38|31.55|31.39|31.63|31.44|31.55|31.38|2
1722863570000|2024-08-05 13:12:50|31.54|31.38|31.61|31.36|31.61|31.38|31.54|31.36|7
1722863580000|2024-08-05 13:13:00|31.56|31.4|31.61|31.36|31.61|31.4|31.56|31.36|0
1722863590000|2024-08-05 13:13:10|31.58|31.42|31.61|31.36|31.65|31.45|31.57|31.35|38
1722863600000|2024-08-05 13:13:20|31.67|31.42|31.63|31.38|31.67|31.47|31.58|31.38|9
1722863610000|2024-08-05 13:13:30|31.58|31.42|31.63|31.38|31.63|31.42|31.58|31.38|0
1722863620000|2024-08-05 13:13:40|31.58|31.42|31.51|31.35|31.58|31.42|31.51|31.35|2
1722863630000|2024-08-05 13:13:50|31.54|31.38|31.61|31.36|31.65|31.4|31.54|31.35|5
1722863640000|2024-08-05 13:14:00|31.58|31.42|31.66|31.5|31.66|31.5|31.57|31.41|9
1722863650000|2024-08-05 13:14:10|31.68|31.52|31.84|31.59|31.84|31.62|31.67|31.51|29
1722863660000|2024-08-05 13:14:20|31.87|31.62|31.75|31.59|31.87|31.69|31.75|31.59|26
1722863670000|2024-08-05 13:14:30|31.73|31.57|31.67|31.42|31.78|31.59|31.61|31.42|2
1722863680000|2024-08-05 13:14:40|31.61|31.45|31.65|31.4|31.65|31.45|31.58|31.4|17
1722863690000|2024-08-05 13:14:50|31.63|31.38|31.56|31.4|31.65|31.43|31.56|31.38|28
1722863700000|2024-08-05 13:15:00|31.54|31.38|31.69|31.53|31.76|31.55|31.54|31.38|27
1722863710000|2024-08-05 13:15:10|31.66|31.5|31.65|31.49|31.66|31.5|31.65|31.49|12
1722863720000|2024-08-05 13:15:20|31.62|31.46|31.58|31.42|31.62|31.46|31.56|31.4|33
1722863730000|2024-08-05 13:15:30|31.61|31.45|31.64|31.48|31.64|31.48|31.61|31.45|6
1722863740000|2024-08-05 13:15:40|31.63|31.47|31.67|31.51|31.73|31.57|31.63|31.47|15
1722863750000|2024-08-05 13:15:50|31.73|31.48|31.78|31.62|31.78|31.62|31.69|31.48|17
1722863760000|2024-08-05 13:16:00|31.83|31.67|31.94|31.78|32.03|31.84|31.83|31.67|37
1722863770000|2024-08-05 13:16:10|31.93|31.77|31.85|31.69|31.94|31.78|31.85|31.69|14
1722863780000|2024-08-05 13:16:20|31.84|31.68|31.74|31.58|31.84|31.68|31.74|31.58|10
1722863790000|2024-08-05 13:16:30|31.76|31.6|31.81|31.65|31.82|31.66|31.64|31.48|77
1722863800000|2024-08-05 13:16:40|31.79|31.63|31.76|31.6|31.86|31.7|31.76|31.6|11
1722863810000|2024-08-05 13:16:50|31.74|31.58|31.67|31.51|31.74|31.58|31.67|31.51|15
1722863820000|2024-08-05 13:17:00|31.66|31.5|31.65|31.49|31.68|31.52|31.59|31.43|25
1722863830000|2024-08-05 13:17:10|31.68|31.43|31.63|31.47|31.68|31.48|31.63|31.43|7
1722863840000|2024-08-05 13:17:20|31.62|31.46|31.61|31.45|31.69|31.53|31.61|31.45|10
1722863850000|2024-08-05 13:17:30|31.63|31.47|31.61|31.45|31.71|31.51|31.61|31.45|11
1722863860000|2024-08-05 13:17:40|31.63|31.47|31.63|31.47|31.66|31.47|31.59|31.41|4
1722863870000|2024-08-05 13:17:50|31.59|31.43|31.63|31.47|31.63|31.47|31.59|31.43|4
1722863880000|2024-08-05 13:18:00|31.58|31.42|31.57|31.41|31.62|31.42|31.53|31.36|31
1722863890000|2024-08-05 13:18:10|31.59|31.43|31.64|31.48|31.66|31.5|31.56|31.4|13
1722863900000|2024-08-05 13:18:20|31.63|31.47|31.57|31.41|31.63|31.47|31.57|31.41|8
1722863910000|2024-08-05 13:18:30|31.58|31.42|31.62|31.37|31.62|31.43|31.58|31.37|2
1722863920000|2024-08-05 13:18:40|31.59|31.43|31.58|31.42|31.59|31.43|31.58|31.42|4
1722863930000|2024-08-05 13:18:50|31.59|31.43|31.59|31.43|31.6|31.44|31.59|31.43|14
1722863940000|2024-08-05 13:19:00|31.6|31.44|31.59|31.43|31.61|31.45|31.59|31.43|22
1722863950000|2024-08-05 13:19:10|31.57|31.41|31.61|31.45|31.61|31.45|31.56|31.4|31
1722863960000|2024-08-05 13:19:20|31.6|31.44|31.61|31.36|31.62|31.44|31.51|31.35|19
1722863970000|2024-08-05 13:19:30|31.6|31.44|31.62|31.46|31.64|31.48|31.55|31.34|44
1722863980000|2024-08-05 13:19:40|31.6|31.44|31.57|31.41|31.63|31.45|31.56|31.31|7
1722863990000|2024-08-05 13:19:50|31.58|31.42|31.56|31.4|31.64|31.44|31.54|31.38|39
1722864000000|2024-08-05 13:20:00|31.51|31.35|31.66|31.41|31.66|31.45|31.51|31.35|14
1722864010000|2024-08-05 13:20:10|31.61|31.45|31.64|31.48|31.7|31.49|31.57|31.41|22
1722864020000|2024-08-05 13:20:20|31.68|31.43|31.63|31.47|31.68|31.47|31.63|31.43|8
1722864030000|2024-08-05 13:20:30|31.7|31.45|31.6|31.44|31.7|31.49|31.6|31.44|6
1722864040000|2024-08-05 13:20:40|31.61|31.45|31.63|31.47|31.63|31.47|31.6|31.44|0
1722864050000|2024-08-05 13:20:50|31.62|31.46|31.71|31.46|31.71|31.46|31.57|31.38|59
1722864060000|2024-08-05 13:21:00|31.76|31.51|31.63|31.38|31.76|31.51|31.57|31.38|7
1722864070000|2024-08-05 13:21:10|31.59|31.43|31.59|31.43|31.59|31.43|31.58|31.42|7
1722864080000|2024-08-05 13:21:20|31.56|31.4|31.58|31.42|31.59|31.43|31.56|31.4|11
1722864090000|2024-08-05 13:21:30|31.59|31.43|31.68|31.43|31.7|31.5|31.59|31.43|6
1722864100000|2024-08-05 13:21:40|31.62|31.46|31.68|31.43|31.68|31.46|31.58|31.41|2
1722864110000|2024-08-05 13:21:50|31.62|31.46|31.48|31.32|31.67|31.46|31.48|31.32|51
1722864120000|2024-08-05 13:22:00|31.5|31.34|31.52|31.36|31.56|31.36|31.48|31.31|33
1722864130000|2024-08-05 13:22:10|31.54|31.38|31.61|31.45|31.61|31.45|31.46|31.3|11
1722864140000|2024-08-05 13:22:20|31.64|31.48|31.59|31.34|31.67|31.51|31.51|31.34|10
1722864150000|2024-08-05 13:22:30|31.56|31.31|31.58|31.33|31.59|31.34|31.56|31.31|0
1722864160000|2024-08-05 13:22:40|31.51|31.35|31.47|31.31|31.54|31.35|31.47|31.29|13
1722864170000|2024-08-05 13:22:50|31.46|31.3|31.43|31.27|31.47|31.31|31.43|31.27|9
1722864180000|2024-08-05 13:23:00|31.48|31.23|31.48|31.23|31.48|31.29|31.43|31.23|9
1722864190000|2024-08-05 13:23:10|31.41|31.25|31.4|31.24|31.43|31.27|31.39|31.23|10
1722864200000|2024-08-05 13:23:20|31.38|31.22|31.37|31.21|31.38|31.22|31.37|31.21|22
1722864210000|2024-08-05 13:23:30|31.36|31.2|31.37|31.21|31.37|31.21|31.36|31.2|6
1722864220000|2024-08-05 13:23:40|31.4|31.24|31.37|31.21|31.4|31.24|31.36|31.2|9
1722864230000|2024-08-05 13:23:50|31.36|31.2|31.38|31.22|31.43|31.23|31.32|31.16|26
1722864240000|2024-08-05 13:24:00|31.35|31.19|31.36|31.2|31.46|31.22|31.35|31.15|4
1722864250000|2024-08-05 13:24:10|31.33|31.17|31.25|31.09|31.33|31.17|31.25|31.09|53
1722864260000|2024-08-05 13:24:20|31.27|31.11|31.28|31.12|31.29|31.13|31.27|31.11|52
1722864270000|2024-08-05 13:24:30|31.29|31.13|31.26|31.01|31.29|31.13|31.23|31.01|37
1722864280000|2024-08-05 13:24:40|31.28|31.03|31.18|31.02|31.28|31.07|31.18|31.01|6
1722864290000|2024-08-05 13:24:50|31.17|31.01|31.12|30.96|31.17|31.01|31.12|30.96|3
1722864300000|2024-08-05 13:25:00|31.11|30.95|31.26|31.1|31.28|31.1|31.11|30.95|22
1722864310000|2024-08-05 13:25:10|31.34|31.09|31.16|31|31.35|31.1|31.13|30.97|56
1722864320000|2024-08-05 13:25:20|31.17|31.01|31.2|31.04|31.22|31.06|31.16|31|5
1722864330000|2024-08-05 13:25:30|31.17|31.01|31.15|30.99|31.17|31.01|31.15|30.99|10
1722864340000|2024-08-05 13:25:40|31.18|31.02|31.28|31.12|31.31|31.13|31.18|31.02|20
1722864350000|2024-08-05 13:25:50|31.29|31.13|31.29|31.13|31.29|31.13|31.29|31.13|1
1722864360000|2024-08-05 13:26:00|31.25|31.09|31.28|31.12|31.29|31.13|31.24|31.08|14
1722864370000|2024-08-05 13:26:10|31.27|31.11|31.38|31.13|31.38|31.13|31.26|31.08|22
1722864380000|2024-08-05 13:26:20|31.4|31.15|31.39|31.23|31.45|31.25|31.38|31.15|7
1722864390000|2024-08-05 13:26:30|31.4|31.24|31.46|31.21|31.46|31.25|31.37|31.21|23
1722864400000|2024-08-05 13:26:40|31.41|31.25|31.39|31.23|31.41|31.25|31.38|31.22|16
1722864410000|2024-08-05 13:26:50|31.41|31.25|31.43|31.27|31.44|31.28|31.41|31.25|0
1722864420000|2024-08-05 13:27:00|31.48|31.23|31.45|31.29|31.49|31.33|31.45|31.23|1
1722864430000|2024-08-05 13:27:10|31.46|31.3|31.44|31.28|31.49|31.33|31.44|31.28|7
1722864440000|2024-08-05 13:27:20|31.47|31.31|31.39|31.23|31.49|31.33|31.37|31.21|37
1722864450000|2024-08-05 13:27:30|31.4|31.24|31.41|31.25|31.41|31.25|31.39|31.23|3
1722864460000|2024-08-05 13:27:40|31.48|31.23|31.48|31.32|31.55|31.34|31.47|31.23|14
1722864470000|2024-08-05 13:27:50|31.43|31.23|31.43|31.27|31.43|31.27|31.41|31.23|2
1722864480000|2024-08-05 13:28:00|31.4|31.24|31.35|31.19|31.4|31.24|31.3|31.14|28
1722864490000|2024-08-05 13:28:10|31.36|31.2|31.5|31.34|31.5|31.34|31.36|31.2|8
1722864500000|2024-08-05 13:28:20|31.57|31.32|31.56|31.4|31.57|31.41|31.56|31.32|3
1722864510000|2024-08-05 13:28:30|31.55|31.39|31.52|31.36|31.55|31.39|31.52|31.36|7
1722864520000|2024-08-05 13:28:40|31.49|31.33|31.58|31.33|31.58|31.35|31.47|31.31|4
1722864530000|2024-08-05 13:28:50|31.53|31.37|31.47|31.31|31.53|31.37|31.47|31.31|4
1722864540000|2024-08-05 13:29:00|31.44|31.28|31.47|31.31|31.49|31.33|31.44|31.23|63
1722864550000|2024-08-05 13:29:10|31.48|31.32|31.53|31.28|31.53|31.34|31.47|31.28|21
1722864560000|2024-08-05 13:29:20|31.47|31.31|31.47|31.31|31.53|31.34|31.43|31.27|19
1722864570000|2024-08-05 13:29:30|31.52|31.36|31.64|31.48|31.77|31.54|31.52|31.36|79
1722864580000|2024-08-05 13:29:40|31.63|31.47|31.61|31.45|31.63|31.47|31.6|31.44|5
1722864590000|2024-08-05 13:29:50|31.65|31.49|31.53|31.37|31.65|31.49|31.53|31.37|19
1722864600000|2024-08-05 13:30:00|31.57|31.41|31.51|31.35|31.59|31.43|31.48|31.32|116
1722864640000|2024-08-05 13:30:40|31.77|31.61|31.43|31.27|31.81|31.65|31.4|31.24|1700
1722864650000|2024-08-05 13:30:50|31.44|31.28|31.5|31.34|31.5|31.34|31.36|31.2|102
1722864660000|2024-08-05 13:31:00|31.49|31.33|31.47|31.31|31.49|31.33|31.36|31.2|127
1722864670000|2024-08-05 13:31:10|31.46|31.3|31.53|31.37|31.6|31.44|31.46|31.3|105
1722864680000|2024-08-05 13:31:20|31.55|31.39|31.56|31.4|31.61|31.45|31.52|31.36|63
1722864690000|2024-08-05 13:31:30|31.54|31.38|31.63|31.47|31.65|31.49|31.53|31.37|108
1722864700000|2024-08-05 13:31:40|31.61|31.45|31.49|31.33|31.61|31.45|31.48|31.32|109
1722864710000|2024-08-05 13:31:50|31.48|31.32|31.44|31.28|31.51|31.35|31.37|31.21|122
1722864720000|2024-08-05 13:32:00|31.41|31.25|31.2|31.04|31.41|31.25|31.2|31.04|156
1722864730000|2024-08-05 13:32:10|31.19|31.03|31.06|30.9|31.27|31.11|31.01|30.85|193
1722864740000|2024-08-05 13:32:20|31.05|30.89|30.96|30.8|31.05|30.89|30.96|30.8|78
1722864750000|2024-08-05 13:32:30|30.94|30.78|30.79|30.63|30.94|30.78|30.76|30.6|183
1722864760000|2024-08-05 13:32:40|30.76|30.6|30.56|30.4|30.76|30.6|30.56|30.4|205
1722864770000|2024-08-05 13:32:50|30.55|30.39|30.68|30.52|30.68|30.52|30.55|30.39|175
1722864780000|2024-08-05 13:33:00|30.7|30.54|30.58|30.42|30.7|30.54|30.58|30.42|262
1722864790000|2024-08-05 13:33:10|30.6|30.44|30.6|30.44|30.6|30.44|30.55|30.39|176
1722864800000|2024-08-05 13:33:20|30.62|30.46|30.6|30.44|30.65|30.49|30.59|30.43|47
1722864810000|2024-08-05 13:33:30|30.59|30.43|30.65|30.49|30.65|30.49|30.56|30.4|93
1722864820000|2024-08-05 13:33:40|30.62|30.46|30.62|30.46|30.65|30.49|30.52|30.36|157
1722864830000|2024-08-05 13:33:50|30.61|30.45|30.54|30.38|30.62|30.46|30.49|30.33|126
1722864840000|2024-08-05 13:34:00|30.52|30.36|30.43|30.27|30.59|30.43|30.39|30.23|257
1722864850000|2024-08-05 13:34:10|30.42|30.26|30.45|30.29|30.48|30.32|30.4|30.24|62
1722864860000|2024-08-05 13:34:20|30.46|30.3|30.51|30.35|30.57|30.41|30.46|30.3|63
1722864870000|2024-08-05 13:34:30|30.53|30.37|30.43|30.27|30.53|30.37|30.43|30.27|112
1722864880000|2024-08-05 13:34:40|30.42|30.26|30.43|30.27|30.43|30.27|30.33|30.17|132
1722864890000|2024-08-05 13:34:50|30.42|30.26|30.45|30.29|30.48|30.32|30.4|30.24|71
1722864900000|2024-08-05 13:35:00|30.43|30.27|30.32|30.16|30.47|30.31|30.32|30.16|98
1722864910000|2024-08-05 13:35:10|30.3|30.14|30.57|30.41|30.57|30.41|30.3|30.14|230
1722864920000|2024-08-05 13:35:20|30.64|30.48|30.5|30.34|30.64|30.48|30.5|30.34|81
1722864930000|2024-08-05 13:35:30|30.53|30.37|30.33|30.17|30.58|30.42|30.33|30.17|83
1722864940000|2024-08-05 13:35:40|30.38|30.22|30.3|30.14|30.38|30.22|30.29|30.13|61
1722864950000|2024-08-05 13:35:50|30.29|30.13|30.3|30.14|30.33|30.17|30.25|30.09|49
1722864960000|2024-08-05 13:36:00|30.32|30.16|30.28|30.12|30.33|30.17|30.28|30.12|146
1722864970000|2024-08-05 13:36:10|30.25|30.09|30.31|30.15|30.31|30.15|30.25|30.09|64
1722864980000|2024-08-05 13:36:20|30.28|30.12|30.26|30.1|30.28|30.12|30.25|30.09|52
1722864990000|2024-08-05 13:36:30|30.23|30.07|30.16|30|30.26|30.1|30.16|30|80
1722865000000|2024-08-05 13:36:40|30.13|29.97|29.97|29.81|30.13|29.97|29.94|29.78|541
1722865010000|2024-08-05 13:36:50|29.95|29.79|29.73|29.57|29.95|29.79|29.72|29.56|177
1722865020000|2024-08-05 13:37:00|29.68|29.52|29.51|29.35|29.68|29.52|29.48|29.32|182
1722865030000|2024-08-05 13:37:10|29.5|29.34|29.38|29.22|29.59|29.43|29.34|29.18|248
1722865040000|2024-08-05 13:37:20|29.4|29.24|29.18|29.02|29.41|29.25|29.15|28.99|242
1722865050000|2024-08-05 13:37:30|29.19|29.03|29.54|29.38|29.57|29.41|29.19|29.03|278
1722865060000|2024-08-05 13:37:40|29.61|29.36|29.83|29.67|30.02|29.86|29.57|29.36|328
1722865070000|2024-08-05 13:37:50|29.81|29.65|29.77|29.61|29.9|29.74|29.62|29.46|150
1722865080000|2024-08-05 13:38:00|29.81|29.65|30.07|29.91|30.14|29.98|29.8|29.64|184
1722865090000|2024-08-05 13:38:10|30.03|29.87|29.98|29.82|30.11|29.95|29.98|29.82|82
1722865100000|2024-08-05 13:38:20|29.97|29.81|29.41|29.25|29.97|29.81|29.41|29.25|187
1722865110000|2024-08-05 13:38:30|29.37|29.21|29.32|29.16|29.49|29.33|29.28|29.12|82
1722865120000|2024-08-05 13:38:40|29.31|29.15|29.18|29.02|29.31|29.15|29.15|28.99|133
1722865130000|2024-08-05 13:38:50|29.14|28.98|29.14|28.98|29.17|29.01|29.07|28.91|145
1722865140000|2024-08-05 13:39:00|29.13|28.97|28.85|28.69|29.13|28.97|28.85|28.69|138
1722865150000|2024-08-05 13:39:10|28.82|28.66|28.98|28.82|28.98|28.82|28.8|28.64|192
1722865160000|2024-08-05 13:39:20|28.96|28.8|28.88|28.72|28.98|28.82|28.88|28.72|134
1722865170000|2024-08-05 13:39:30|28.83|28.67|28.73|28.57|28.83|28.67|28.73|28.57|81
1722865180000|2024-08-05 13:39:40|28.74|28.58|29.01|28.85|29.15|28.99|28.74|28.58|154
1722865190000|2024-08-05 13:39:50|29|28.84|29.19|29.03|29.31|29.15|28.95|28.79|168
1722865200000|2024-08-05 13:40:00|29.16|29|29.55|29.39|29.59|29.43|29|28.84|166
1722865210000|2024-08-05 13:40:10|29.56|29.4|29.72|29.56|29.78|29.62|29.5|29.34|267
1722865220000|2024-08-05 13:40:20|29.82|29.66|30.06|29.9|30.12|29.96|29.79|29.63|178
1722865230000|2024-08-05 13:40:30|29.93|29.77|30.11|29.95|30.11|29.95|29.8|29.64|155
1722865240000|2024-08-05 13:40:40|30.12|29.96|30.34|30.18|30.34|30.18|30.12|29.96|145
1722865250000|2024-08-05 13:40:50|30.33|30.17|30.3|30.14|30.35|30.19|30.19|30.03|127
1722865260000|2024-08-05 13:41:00|30.35|30.19|30.33|30.17|30.74|30.58|30.28|30.12|308
1722865270000|2024-08-05 13:41:10|30.31|30.15|30.28|30.12|30.31|30.15|29.95|29.79|152
1722865280000|2024-08-05 13:41:20|30.3|30.14|30.15|29.99|30.39|30.23|30.02|29.86|96
1722865290000|2024-08-05 13:41:30|30.04|29.88|29.79|29.63|30.15|29.99|29.79|29.63|70
1722865300000|2024-08-05 13:41:40|29.77|29.61|30.05|29.89|30.05|29.89|29.76|29.6|62
1722865310000|2024-08-05 13:41:50|30.12|29.96|30.27|30.11|30.32|30.16|30.05|29.89|94
1722865320000|2024-08-05 13:42:00|30.3|30.14|29.97|29.81|30.3|30.14|29.97|29.81|45
1722865330000|2024-08-05 13:42:10|29.98|29.82|29.87|29.71|30.03|29.87|29.83|29.67|43
1722865340000|2024-08-05 13:42:20|29.8|29.64|30.05|29.89|30.14|29.98|29.71|29.55|85
1722865350000|2024-08-05 13:42:30|30.02|29.86|30.04|29.88|30.11|29.95|29.9|29.74|80
1722865360000|2024-08-05 13:42:40|29.99|29.83|29.87|29.71|29.99|29.83|29.87|29.71|8
1722865370000|2024-08-05 13:42:50|29.82|29.66|29.92|29.76|29.97|29.81|29.8|29.64|59
1722865380000|2024-08-05 13:43:00|29.91|29.75|29.6|29.44|29.92|29.76|29.59|29.43|82
1722865390000|2024-08-05 13:43:10|29.63|29.47|29.6|29.44|29.7|29.54|29.46|29.3|84
1722865400000|2024-08-05 13:43:20|29.61|29.45|29.63|29.47|29.71|29.55|29.59|29.43|59
1722865410000|2024-08-05 13:43:30|29.62|29.46|29.57|29.41|29.62|29.46|29.52|29.36|61
1722865420000|2024-08-05 13:43:40|29.59|29.43|29.73|29.57|29.73|29.57|29.59|29.43|27
1722865430000|2024-08-05 13:43:50|29.78|29.62|29.67|29.51|29.88|29.72|29.59|29.43|62
1722865440000|2024-08-05 13:44:00|29.74|29.58|29.87|29.71|29.99|29.83|29.74|29.58|65
1722865450000|2024-08-05 13:44:10|29.83|29.67|29.66|29.5|29.83|29.67|29.66|29.5|75
1722865460000|2024-08-05 13:44:20|29.67|29.51|29.69|29.53|29.69|29.53|29.66|29.5|36
1722865470000|2024-08-05 13:44:30|29.75|29.59|29.69|29.53|29.79|29.63|29.67|29.51|15
1722865480000|2024-08-05 13:44:40|29.7|29.54|29.68|29.52|29.71|29.55|29.67|29.51|15
1722865490000|2024-08-05 13:44:50|29.67|29.51|29.49|29.33|29.67|29.51|29.37|29.21|80
1722865500000|2024-08-05 13:45:00|29.5|29.34|29.3|29.05|29.52|29.36|29.2|29.04|65
1722865510000|2024-08-05 13:45:10|29.28|29.12|29.17|29.01|29.31|29.13|29.17|29.01|26
1722865520000|2024-08-05 13:45:20|29.12|28.96|29.15|28.99|29.24|29.08|29.06|28.9|85
1722865530000|2024-08-05 13:45:30|29.17|29.01|29.25|29.09|29.25|29.09|29.01|28.85|92
1722865540000|2024-08-05 13:45:40|29.29|29.13|29.45|29.29|29.47|29.31|29.28|29.12|115
1722865550000|2024-08-05 13:45:50|29.42|29.26|29.35|29.19|29.44|29.28|29.29|29.13|321
1722865560000|2024-08-05 13:46:00|29.37|29.21|29.38|29.22|29.46|29.3|29.35|29.19|69
1722865570000|2024-08-05 13:46:10|29.37|29.21|29.17|29.01|29.39|29.23|29.17|29.01|33
1722865580000|2024-08-05 13:46:20|29.1|28.94|29.02|28.86|29.15|28.99|29.02|28.86|44
1722865590000|2024-08-05 13:46:30|29|28.84|28.98|28.82|29.07|28.91|28.97|28.81|108
1722865600000|2024-08-05 13:46:40|29|28.84|28.95|28.79|29|28.84|28.95|28.79|47
1722865610000|2024-08-05 13:46:50|28.93|28.77|28.97|28.81|29|28.84|28.88|28.72|74
1722865620000|2024-08-05 13:47:00|28.92|28.76|28.83|28.67|28.93|28.77|28.8|28.64|108
1722865630000|2024-08-05 13:47:10|28.85|28.69|28.81|28.65|28.86|28.7|28.79|28.63|70
1722865640000|2024-08-05 13:47:20|28.8|28.64|28.87|28.71|28.88|28.72|28.79|28.63|82
1722865650000|2024-08-05 13:47:30|28.86|28.7|28.78|28.62|28.86|28.7|28.77|28.61|82
1722865660000|2024-08-05 13:47:40|28.79|28.63|28.52|28.36|28.79|28.63|28.5|28.34|118
1722865670000|2024-08-05 13:47:50|28.56|28.4|28.66|28.5|28.7|28.54|28.53|28.37|128
1722865680000|2024-08-05 13:48:00|28.68|28.52|28.84|28.68|28.86|28.7|28.68|28.52|88
1722865690000|2024-08-05 13:48:10|28.92|28.76|28.97|28.81|29|28.84|28.92|28.76|92
1722865700000|2024-08-05 13:48:20|28.96|28.8|29.02|28.86|29.09|28.93|28.96|28.8|92
1722865710000|2024-08-05 13:48:30|28.98|28.82|29|28.84|29|28.84|28.9|28.74|62
1722865720000|2024-08-05 13:48:40|29.03|28.87|28.95|28.79|29.05|28.89|28.95|28.79|138
1722865730000|2024-08-05 13:48:50|28.96|28.8|28.79|28.63|29|28.84|28.79|28.63|63
1722865740000|2024-08-05 13:49:00|28.8|28.64|28.82|28.66|28.9|28.74|28.79|28.63|80
1722865750000|2024-08-05 13:49:10|28.85|28.69|28.99|28.83|29.04|28.88|28.83|28.67|112
1722865760000|2024-08-05 13:49:20|28.97|28.81|28.93|28.77|29.03|28.87|28.87|28.71|86
1722865770000|2024-08-05 13:49:30|28.92|28.76|28.89|28.73|28.93|28.77|28.81|28.65|191
1722865780000|2024-08-05 13:49:40|28.86|28.7|28.82|28.66|28.86|28.7|28.8|28.64|49
1722865790000|2024-08-05 13:49:50|28.79|28.63|28.49|28.33|28.79|28.63|28.46|28.3|67
1722865800000|2024-08-05 13:50:00|28.5|28.34|28.55|28.39|28.65|28.49|28.38|28.22|84
1722865810000|2024-08-05 13:50:10|28.57|28.41|28.45|28.29|28.66|28.5|28.45|28.29|122
1722865820000|2024-08-05 13:50:20|28.44|28.28|28.37|28.21|28.45|28.29|28.33|28.17|77
1722865830000|2024-08-05 13:50:30|28.34|28.18|28.28|28.12|28.45|28.29|28.26|28.1|75
1722865840000|2024-08-05 13:50:40|28.27|28.11|28.21|28.05|28.28|28.12|28.17|28.01|72
1722865850000|2024-08-05 13:50:50|28.2|28.04|28.31|28.15|28.31|28.15|28.17|28.01|87
1722865860000|2024-08-05 13:51:00|28.3|28.14|28.15|27.99|28.46|28.3|28.14|27.98|164
1722865870000|2024-08-05 13:51:10|28.09|27.93|27.95|27.79|28.11|27.95|27.92|27.76|61
1722865880000|2024-08-05 13:51:20|27.96|27.8|28.15|27.99|28.17|28.01|27.92|27.76|36
1722865890000|2024-08-05 13:51:30|28.14|27.98|28.12|27.96|28.24|28.08|28.09|27.93|78
1722865900000|2024-08-05 13:51:40|28.11|27.95|28.09|27.93|28.16|28|28.07|27.91|41
1722865910000|2024-08-05 13:51:50|28.11|27.95|28.26|28.1|28.26|28.1|28.11|27.95|61
1722865920000|2024-08-05 13:52:00|28.25|28.09|28.34|28.18|28.43|28.27|28.25|28.09|235
1722865930000|2024-08-05 13:52:10|28.35|28.19|28.09|27.93|28.35|28.19|28.09|27.93|126
1722865940000|2024-08-05 13:52:20|28.1|27.94|28.08|27.92|28.1|27.94|28.08|27.92|49
1722865950000|2024-08-05 13:52:30|28.04|27.88|27.85|27.69|28.04|27.88|27.85|27.69|322
1722865960000|2024-08-05 13:52:40|27.82|27.66|27.88|27.72|27.89|27.73|27.78|27.58|86
1722865970000|2024-08-05 13:52:50|27.87|27.71|27.81|27.65|27.94|27.76|27.79|27.63|63
1722865980000|2024-08-05 13:53:00|27.77|27.61|27.77|27.61|27.79|27.63|27.72|27.56|51
1722865990000|2024-08-05 13:53:10|27.75|27.59|27.93|27.77|27.99|27.83|27.62|27.46|342
1722866000000|2024-08-05 13:53:20|27.91|27.75|28.12|27.96|28.13|27.97|27.85|27.67|93
1722866010000|2024-08-05 13:53:30|28.15|27.99|28.36|28.2|28.37|28.21|28.07|27.91|115
1722866020000|2024-08-05 13:53:40|28.43|28.27|28.44|28.28|28.46|28.3|28.28|28.12|64
1722866030000|2024-08-05 13:53:50|28.45|28.29|28.36|28.2|28.45|28.29|28.34|28.18|56
1722866040000|2024-08-05 13:54:00|28.35|28.19|28.35|28.19|28.37|28.21|28.31|28.15|35
1722866050000|2024-08-05 13:54:10|28.31|28.15|28.13|27.97|28.32|28.16|28.09|27.93|81
1722866060000|2024-08-05 13:54:20|28.14|27.98|27.93|27.77|28.16|28|27.89|27.73|91
1722866070000|2024-08-05 13:54:30|27.92|27.76|28.17|28.01|28.17|28.01|27.81|27.65|87
1722866080000|2024-08-05 13:54:40|28.15|27.99|28.06|27.9|28.15|27.99|28|27.84|148
1722866090000|2024-08-05 13:54:50|28.05|27.89|27.88|27.72|28.05|27.89|27.88|27.72|87
1722866100000|2024-08-05 13:55:00|27.9|27.74|27.88|27.72|28.02|27.86|27.84|27.68|112
1722866110000|2024-08-05 13:55:10|27.87|27.71|27.85|27.69|27.97|27.81|27.76|27.6|66
1722866120000|2024-08-05 13:55:20|27.86|27.7|27.97|27.81|27.97|27.81|27.81|27.62|46
1722866130000|2024-08-05 13:55:30|27.95|27.79|27.92|27.76|28.02|27.85|27.91|27.75|18
1722866140000|2024-08-05 13:55:40|27.93|27.77|28.03|27.87|28.1|27.94|27.93|27.77|69
1722866150000|2024-08-05 13:55:50|27.99|27.83|28.23|28.07|28.23|28.07|27.93|27.77|283
1722866160000|2024-08-05 13:56:00|28.24|28.08|28.14|27.98|28.24|28.08|28.12|27.96|54
1722866170000|2024-08-05 13:56:10|28.09|27.93|28.25|28.09|28.25|28.09|28.09|27.93|37
1722866180000|2024-08-05 13:56:20|28.24|28.08|27.94|27.78|28.24|28.08|27.94|27.78|35
1722866190000|2024-08-05 13:56:30|27.97|27.81|28.02|27.86|28.05|27.89|27.83|27.67|112
1722866200000|2024-08-05 13:56:40|28.04|27.88|27.75|27.59|28.04|27.88|27.75|27.59|111
1722866210000|2024-08-05 13:56:50|27.74|27.58|27.84|27.68|27.84|27.68|27.71|27.55|54
1722866220000|2024-08-05 13:57:00|27.8|27.64|28.04|27.88|28.06|27.9|27.8|27.64|54
1722866230000|2024-08-05 13:57:10|28.01|27.85|28.09|27.93|28.14|27.98|27.94|27.76|54
1722866240000|2024-08-05 13:57:20|28.08|27.92|28.1|27.94|28.13|27.97|27.95|27.79|59
1722866250000|2024-08-05 13:57:30|28.09|27.93|28.12|27.96|28.15|27.99|28.01|27.85|86
1722866260000|2024-08-05 13:57:40|28.1|27.94|28.14|27.98|28.28|28.12|28.05|27.89|49
1722866270000|2024-08-05 13:57:50|28.13|27.97|28.08|27.92|28.17|28.01|28.05|27.89|127
1722866280000|2024-08-05 13:58:00|28.07|27.91|28.14|27.98|28.19|28.03|28.07|27.91|55
1722866290000|2024-08-05 13:58:10|28.16|28|28.11|27.95|28.21|28.05|28.08|27.92|65
1722866300000|2024-08-05 13:58:20|28.1|27.94|28.17|28.01|28.21|28.05|28.06|27.9|75
1722866310000|2024-08-05 13:58:30|28.21|28.05|28.11|27.95|28.21|28.05|28.04|27.88|55
1722866320000|2024-08-05 13:58:40|28.12|27.96|28.02|27.86|28.19|28.03|28.02|27.86|44
1722866330000|2024-08-05 13:58:50|28.03|27.87|27.99|27.83|28.04|27.88|27.97|27.81|37
1722866340000|2024-08-05 13:59:00|28.04|27.88|27.97|27.81|28.04|27.88|27.94|27.78|90
1722866350000|2024-08-05 13:59:10|27.95|27.79|27.9|27.74|27.97|27.81|27.87|27.71|78
1722866360000|2024-08-05 13:59:20|27.89|27.73|27.78|27.62|27.9|27.74|27.78|27.62|54
1722866370000|2024-08-05 13:59:30|27.79|27.63|27.81|27.65|27.86|27.7|27.74|27.58|29
1722866380000|2024-08-05 13:59:40|27.83|27.67|27.75|27.59|27.83|27.67|27.75|27.59|30
1722866390000|2024-08-05 13:59:50|27.76|27.6|27.9|27.74|27.9|27.74|27.76|27.6|105
1722866400000|2024-08-05 14:00:00|27.85|27.69|27.22|27.06|27.85|27.69|27.21|27.05|271
1722866410000|2024-08-05 14:00:10|27.21|27.05|27.26|27.1|27.26|27.1|27.05|26.89|134
1722866420000|2024-08-05 14:00:20|27.24|27.08|27.26|27.1|27.48|27.23|27.23|27.05|61
1722866430000|2024-08-05 14:00:30|27.23|27.07|27.26|27.1|27.46|27.25|27.19|27.03|97
1722866440000|2024-08-05 14:00:40|27.28|27.12|27.2|27.04|27.4|27.24|27.15|26.99|207
1722866450000|2024-08-05 14:00:50|27.21|27.05|27.02|26.86|27.21|27.05|27|26.84|181
1722866460000|2024-08-05 14:01:00|27.03|26.87|27.1|26.94|27.2|27.04|27.03|26.87|212
1722866470000|2024-08-05 14:01:10|27.09|26.93|26.86|26.7|27.09|26.93|26.86|26.7|100
1722866480000|2024-08-05 14:01:20|26.88|26.72|26.59|26.43|26.88|26.72|26.58|26.42|102
1722866490000|2024-08-05 14:01:30|26.62|26.46|26.35|26.19|26.64|26.48|26.35|26.19|102
1722866500000|2024-08-05 14:01:40|26.37|26.21|26.22|26.06|26.44|26.21|26.22|26.06|95
1722866510000|2024-08-05 14:01:50|26.24|26.08|26.09|25.93|26.24|26.08|26.05|25.89|83
1722866520000|2024-08-05 14:02:00|26.07|25.91|25.99|25.83|26.15|25.94|25.97|25.81|140
1722866530000|2024-08-05 14:02:10|26|25.84|25.86|25.7|26|25.84|25.83|25.65|105
1722866540000|2024-08-05 14:02:20|25.88|25.72|26.08|25.92|26.1|25.94|25.88|25.72|173
1722866550000|2024-08-05 14:02:30|26.07|25.91|26.23|26.07|26.35|26.19|26.06|25.9|115
1722866560000|2024-08-05 14:02:40|26.21|26.05|26.15|25.99|26.21|26.05|26.08|25.88|89
1722866570000|2024-08-05 14:02:50|26.16|26|26.11|25.95|26.18|26.02|26.04|25.88|194
1722866580000|2024-08-05 14:03:00|26.12|25.96|26.2|26.04|26.22|26.05|26.1|25.94|105
1722866590000|2024-08-05 14:03:10|26.17|26.01|26.18|26.02|26.25|26.06|26.15|25.99|81
1722866600000|2024-08-05 14:03:20|26.14|25.98|26.31|26.15|26.31|26.15|26.14|25.98|95
1722866610000|2024-08-05 14:03:30|26.3|26.14|26.31|26.15|26.34|26.18|26.25|26.09|72
1722866620000|2024-08-05 14:03:40|26.32|26.07|26.4|26.24|26.4|26.24|26.27|26.06|31
1722866630000|2024-08-05 14:03:50|26.46|26.21|26.26|26.1|26.46|26.28|26.26|26.1|106
1722866640000|2024-08-05 14:04:00|26.27|26.11|26.24|26.08|26.32|26.16|26.24|26.08|33
1722866650000|2024-08-05 14:04:10|26.23|26.07|26.19|26.03|26.23|26.07|26.13|25.97|49
1722866660000|2024-08-05 14:04:20|26.2|26.04|26.4|26.24|26.4|26.24|26.19|26.03|64
1722866670000|2024-08-05 14:04:30|26.41|26.25|26.47|26.31|26.48|26.32|26.41|26.25|81
1722866680000|2024-08-05 14:04:40|26.45|26.29|26.42|26.26|26.47|26.31|26.37|26.21|68
1722866690000|2024-08-05 14:04:50|26.41|26.25|26.61|26.45|26.62|26.46|26.41|26.25|247
1722866700000|2024-08-05 14:05:00|26.63|26.47|26.71|26.55|26.73|26.57|26.61|26.45|63
1722866710000|2024-08-05 14:05:10|26.72|26.56|26.72|26.56|26.74|26.58|26.7|26.54|127
1722866720000|2024-08-05 14:05:20|26.71|26.55|26.73|26.57|26.75|26.59|26.67|26.51|48
1722866730000|2024-08-05 14:05:30|26.74|26.58|26.73|26.57|26.74|26.58|26.7|26.54|11
1722866740000|2024-08-05 14:05:40|26.72|26.56|26.77|26.61|26.77|26.61|26.7|26.54|77
1722866750000|2024-08-05 14:05:50|26.78|26.62|26.92|26.76|26.92|26.76|26.78|26.62|70
1722866760000|2024-08-05 14:06:00|26.93|26.77|26.91|26.75|26.93|26.77|26.89|26.73|102
1722866770000|2024-08-05 14:06:10|26.92|26.76|26.93|26.77|26.93|26.77|26.9|26.74|92
1722866780000|2024-08-05 14:06:20|26.92|26.76|26.89|26.73|26.93|26.77|26.89|26.73|50
1722866790000|2024-08-05 14:06:30|26.9|26.74|26.87|26.71|26.9|26.74|26.84|26.68|63
1722866800000|2024-08-05 14:06:40|26.86|26.7|26.83|26.67|26.87|26.71|26.8|26.64|85
1722866810000|2024-08-05 14:06:50|26.84|26.68|26.81|26.65|26.87|26.71|26.81|26.65|25
1722866820000|2024-08-05 14:07:00|26.8|26.64|26.85|26.69|26.88|26.72|26.78|26.62|43
1722866830000|2024-08-05 14:07:10|26.88|26.72|26.84|26.68|26.94|26.78|26.83|26.67|146
1722866840000|2024-08-05 14:07:20|26.85|26.69|26.87|26.71|26.89|26.73|26.84|26.68|90
1722866850000|2024-08-05 14:07:30|26.88|26.72|26.87|26.71|26.91|26.75|26.87|26.71|34
1722866860000|2024-08-05 14:07:40|26.85|26.69|26.92|26.76|26.95|26.79|26.79|26.63|81
1722866870000|2024-08-05 14:07:50|26.95|26.79|26.95|26.79|26.97|26.81|26.92|26.76|109
1722866880000|2024-08-05 14:08:00|26.97|26.81|27.21|27.05|27.22|27.06|26.95|26.79|74
1722866890000|2024-08-05 14:08:10|27.19|27.03|27.22|27.06|27.27|27.11|27.14|26.98|90
1722866900000|2024-08-05 14:08:20|27.2|27.04|27.29|27.13|27.29|27.13|27.09|26.93|184
1722866910000|2024-08-05 14:08:30|27.31|27.15|27.34|27.18|27.34|27.18|27.24|27.08|42
1722866920000|2024-08-05 14:08:40|27.27|27.11|27.32|27.16|27.32|27.16|27.22|27.06|149
1722866930000|2024-08-05 14:08:50|27.29|27.13|27.45|27.29|27.47|27.31|27.29|27.13|190
1722866940000|2024-08-05 14:09:00|27.47|27.31|27.55|27.39|27.55|27.39|27.47|27.31|27
1722866950000|2024-08-05 14:09:10|27.57|27.41|27.6|27.44|27.62|27.46|27.55|27.39|105
1722866960000|2024-08-05 14:09:20|27.57|27.41|27.55|27.39|27.6|27.44|27.47|27.31|139
1722866970000|2024-08-05 14:09:30|27.6|27.44|27.63|27.47|27.63|27.47|27.55|27.39|48
1722866980000|2024-08-05 14:09:40|27.66|27.5|27.73|27.57|27.73|27.57|27.58|27.42|144
1722866990000|2024-08-05 14:09:50|27.75|27.59|27.67|27.51|27.8|27.64|27.65|27.49|36
1722867000000|2024-08-05 14:10:00|27.69|27.53|27.82|27.66|27.84|27.68|27.62|27.46|99
1722867010000|2024-08-05 14:10:10|27.81|27.65|27.81|27.65|27.84|27.68|27.75|27.59|34
1722867020000|2024-08-05 14:10:20|27.8|27.64|27.73|27.57|27.81|27.65|27.73|27.57|40
1722867030000|2024-08-05 14:10:30|27.74|27.58|27.56|27.4|27.81|27.65|27.56|27.4|95
1722867040000|2024-08-05 14:10:40|27.54|27.38|27.32|27.16|27.54|27.38|27.32|27.16|42
1722867050000|2024-08-05 14:10:50|27.33|27.17|27.42|27.26|27.42|27.26|27.33|27.17|22
1722867060000|2024-08-05 14:11:00|27.48|27.32|27.49|27.33|27.61|27.45|27.42|27.26|39
1722867070000|2024-08-05 14:11:10|27.51|27.35|27.76|27.6|27.83|27.67|27.51|27.35|159
1722867080000|2024-08-05 14:11:20|27.81|27.65|27.86|27.7|27.86|27.7|27.76|27.6|60
1722867090000|2024-08-05 14:11:30|27.91|27.75|27.71|27.55|27.91|27.75|27.71|27.55|51
1722867100000|2024-08-05 14:11:40|27.69|27.53|27.59|27.43|27.69|27.53|27.56|27.4|73
1722867110000|2024-08-05 14:11:50|27.63|27.47|27.71|27.55|27.78|27.62|27.56|27.4|206
1722867120000|2024-08-05 14:12:00|27.74|27.58|27.78|27.62|27.84|27.68|27.74|27.58|72
1722867130000|2024-08-05 14:12:10|27.76|27.6|27.71|27.55|27.78|27.62|27.67|27.51|63
1722867140000|2024-08-05 14:12:20|27.66|27.5|27.66|27.5|27.78|27.62|27.62|27.46|53
1722867150000|2024-08-05 14:12:30|27.67|27.51|27.78|27.62|27.78|27.62|27.67|27.51|126
1722867160000|2024-08-05 14:12:40|27.73|27.57|27.73|27.57|27.74|27.58|27.66|27.5|48
1722867170000|2024-08-05 14:12:50|27.71|27.55|27.78|27.62|27.79|27.63|27.68|27.52|39
1722867180000|2024-08-05 14:13:00|27.79|27.63|27.66|27.5|27.79|27.63|27.66|27.5|61
1722867190000|2024-08-05 14:13:10|27.68|27.52|27.56|27.4|27.68|27.52|27.51|27.35|34
1722867200000|2024-08-05 14:13:20|27.55|27.39|27.53|27.37|27.56|27.4|27.43|27.27|116
1722867210000|2024-08-05 14:13:30|27.51|27.35|27.58|27.42|27.58|27.42|27.41|27.25|129
1722867220000|2024-08-05 14:13:40|27.56|27.4|27.69|27.53|27.74|27.58|27.55|27.39|43
1722867230000|2024-08-05 14:13:50|27.7|27.54|27.8|27.64|27.8|27.64|27.7|27.54|212
1722867240000|2024-08-05 14:14:00|27.9|27.74|27.85|27.69|27.9|27.74|27.7|27.54|248
1722867250000|2024-08-05 14:14:10|27.75|27.59|27.85|27.69|27.85|27.69|27.75|27.59|70
1722867260000|2024-08-05 14:14:20|27.8|27.64|27.58|27.42|27.83|27.67|27.57|27.41|127
1722867270000|2024-08-05 14:14:30|27.57|27.41|27.36|27.2|27.57|27.41|27.34|27.18|51
1722867280000|2024-08-05 14:14:40|27.35|27.19|27.22|27.06|27.35|27.19|27.2|27.04|145
1722867290000|2024-08-05 14:14:50|27.23|27.07|27.28|27.12|27.28|27.12|27.14|26.98|47
1722867300000|2024-08-05 14:15:00|27.31|27.15|27.25|27.09|27.39|27.23|27.22|27.06|294
1722867310000|2024-08-05 14:15:10|27.26|27.1|27.42|27.26|27.42|27.26|27.26|27.1|98
1722867320000|2024-08-05 14:15:20|27.39|27.23|27.59|27.43|27.6|27.44|27.39|27.23|56
1722867330000|2024-08-05 14:15:30|27.61|27.45|27.54|27.38|27.61|27.45|27.54|27.38|76
1722867340000|2024-08-05 14:15:40|27.56|27.4|27.56|27.4|27.61|27.45|27.51|27.35|45
1722867350000|2024-08-05 14:15:50|27.57|27.41|27.44|27.28|27.59|27.43|27.37|27.21|101
1722867360000|2024-08-05 14:16:00|27.46|27.3|27.36|27.2|27.56|27.4|27.36|27.2|109
1722867370000|2024-08-05 14:16:10|27.41|27.25|27.54|27.38|27.59|27.43|27.34|27.18|73
1722867380000|2024-08-05 14:16:20|27.51|27.35|27.49|27.33|27.51|27.35|27.41|27.25|50
1722867390000|2024-08-05 14:16:30|27.51|27.35|27.57|27.41|27.61|27.45|27.49|27.33|74
1722867400000|2024-08-05 14:16:40|27.59|27.43|27.55|27.39|27.59|27.43|27.49|27.33|63
1722867410000|2024-08-05 14:16:50|27.54|27.38|27.64|27.48|27.64|27.48|27.49|27.33|240
1722867420000|2024-08-05 14:17:00|27.65|27.49|27.66|27.5|27.66|27.5|27.61|27.45|47
1722867430000|2024-08-05 14:17:10|27.69|27.53|27.61|27.45|27.8|27.64|27.61|27.45|249
1722867440000|2024-08-05 14:17:20|27.6|27.44|27.61|27.45|27.63|27.47|27.51|27.35|44
1722867450000|2024-08-05 14:17:30|27.66|27.5|27.71|27.55|27.75|27.59|27.64|27.48|62
1722867460000|2024-08-05 14:17:40|27.74|27.58|27.76|27.6|27.79|27.63|27.66|27.5|60
1722867470000|2024-08-05 14:17:50|27.75|27.59|27.76|27.6|27.84|27.68|27.71|27.55|101
1722867480000|2024-08-05 14:18:00|27.79|27.63|27.79|27.63|27.84|27.68|27.76|27.6|67
1722867490000|2024-08-05 14:18:10|27.8|27.64|27.71|27.55|27.82|27.66|27.71|27.55|75
1722867500000|2024-08-05 14:18:20|27.69|27.53|27.56|27.4|27.69|27.53|27.51|27.35|60
1722867510000|2024-08-05 14:18:30|27.54|27.38|27.21|27.05|27.54|27.38|27.21|27.05|99
1722867520000|2024-08-05 14:18:40|27.2|27.04|27.2|27.04|27.26|27.1|27.16|27|84
1722867530000|2024-08-05 14:18:50|27.19|27.03|27.3|27.14|27.3|27.14|27.14|26.98|89
1722867540000|2024-08-05 14:19:00|27.31|27.15|27.59|27.43|27.59|27.43|27.26|27.1|104
1722867550000|2024-08-05 14:19:10|27.49|27.33|27.45|27.29|27.54|27.38|27.44|27.28|45
1722867560000|2024-08-05 14:19:20|27.49|27.33|27.39|27.23|27.49|27.33|27.24|27.08|125
1722867570000|2024-08-05 14:19:30|27.4|27.24|27.49|27.33|27.56|27.4|27.39|27.23|77
1722867580000|2024-08-05 14:19:40|27.52|27.36|27.52|27.36|27.59|27.43|27.47|27.31|61
1722867590000|2024-08-05 14:19:50|27.54|27.38|27.52|27.36|27.54|27.38|27.34|27.18|38
1722867600000|2024-08-05 14:20:00|27.56|27.4|27.51|27.35|27.66|27.5|27.51|27.35|131
1722867610000|2024-08-05 14:20:10|27.54|27.38|27.58|27.42|27.61|27.45|27.52|27.36|85
1722867620000|2024-08-05 14:20:20|27.66|27.5|27.73|27.57|27.75|27.59|27.63|27.47|145
1722867630000|2024-08-05 14:20:30|27.76|27.6|27.83|27.67|27.83|27.67|27.75|27.59|94
1722867640000|2024-08-05 14:20:40|27.87|27.71|27.94|27.78|28.06|27.9|27.87|27.71|184
1722867650000|2024-08-05 14:20:50|27.97|27.81|28.05|27.89|28.09|27.93|27.97|27.81|119
1722867660000|2024-08-05 14:21:00|28.02|27.86|27.87|27.71|28.06|27.9|27.87|27.71|212
1722867670000|2024-08-05 14:21:10|27.83|27.67|27.92|27.76|27.93|27.77|27.83|27.67|109
1722867680000|2024-08-05 14:21:20|27.9|27.74|27.85|27.69|27.97|27.81|27.82|27.66|117
1722867690000|2024-08-05 14:21:30|27.87|27.71|27.65|27.49|27.87|27.71|27.65|27.49|59
1722867700000|2024-08-05 14:21:40|27.64|27.48|27.73|27.57|27.77|27.61|27.64|27.48|65
1722867710000|2024-08-05 14:21:50|27.74|27.58|27.78|27.62|27.78|27.62|27.68|27.52|57
1722867720000|2024-08-05 14:22:00|27.81|27.65|27.73|27.57|27.81|27.65|27.63|27.47|242
1722867730000|2024-08-05 14:22:10|27.79|27.63|27.71|27.55|27.79|27.63|27.66|27.5|180
1722867740000|2024-08-05 14:22:20|27.72|27.56|28.01|27.85|28.01|27.85|27.71|27.55|118
1722867750000|2024-08-05 14:22:30|28.02|27.86|28.16|28|28.28|28.12|28.01|27.85|378
1722867760000|2024-08-05 14:22:40|28.15|27.99|28.13|27.97|28.2|28.04|28.11|27.95|108
1722867770000|2024-08-05 14:22:50|28.15|27.99|28.48|28.32|28.48|28.32|28.15|27.99|95
1722867780000|2024-08-05 14:23:00|28.46|28.3|28.64|28.48|28.66|28.5|28.43|28.27|153
1722867790000|2024-08-05 14:23:10|28.62|28.46|28.64|28.48|28.67|28.51|28.57|28.41|46
1722867800000|2024-08-05 14:23:20|28.66|28.5|28.61|28.45|28.76|28.6|28.61|28.45|78
1722867810000|2024-08-05 14:23:30|28.64|28.48|28.77|28.61|28.87|28.71|28.64|28.48|197
1722867820000|2024-08-05 14:23:40|28.78|28.62|28.8|28.64|28.89|28.73|28.73|28.57|53
1722867830000|2024-08-05 14:23:50|28.76|28.6|28.84|28.68|28.84|28.68|28.76|28.6|163
1722867840000|2024-08-05 14:24:00|28.83|28.67|28.66|28.5|28.84|28.68|28.66|28.5|122
1722867850000|2024-08-05 14:24:10|28.63|28.47|28.7|28.54|28.7|28.54|28.54|28.38|83
1722867860000|2024-08-05 14:24:20|28.65|28.49|28.7|28.54|28.7|28.54|28.64|28.48|99
1722867870000|2024-08-05 14:24:30|28.65|28.49|28.64|28.48|28.69|28.53|28.64|28.48|30
1722867880000|2024-08-05 14:24:40|28.59|28.43|28.54|28.38|28.59|28.43|28.52|28.36|37
1722867890000|2024-08-05 14:24:50|28.56|28.4|28.52|28.36|28.56|28.4|28.47|28.31|73
1722867900000|2024-08-05 14:25:00|28.59|28.43|28.7|28.54|28.7|28.54|28.55|28.39|107
1722867910000|2024-08-05 14:25:10|28.75|28.59|28.46|28.3|28.75|28.59|28.46|28.3|75
1722867920000|2024-08-05 14:25:20|28.45|28.29|28.62|28.46|28.64|28.48|28.4|28.24|87
1722867930000|2024-08-05 14:25:30|28.63|28.47|28.72|28.56|28.72|28.56|28.61|28.45|73
1722867940000|2024-08-05 14:25:40|28.77|28.61|28.83|28.67|29.01|28.85|28.63|28.47|103
1722867950000|2024-08-05 14:25:50|28.84|28.68|28.82|28.66|28.85|28.69|28.68|28.52|64
1722867960000|2024-08-05 14:26:00|28.84|28.68|28.6|28.44|28.85|28.69|28.59|28.43|48
1722867970000|2024-08-05 14:26:10|28.58|28.42|28.73|28.57|28.77|28.61|28.58|28.42|48
1722867980000|2024-08-05 14:26:20|28.72|28.56|28.62|28.46|28.73|28.57|28.62|28.46|40
1722867990000|2024-08-05 14:26:30|28.66|28.5|28.82|28.66|28.82|28.66|28.59|28.43|146
1722868000000|2024-08-05 14:26:40|28.81|28.65|28.77|28.61|28.84|28.68|28.76|28.6|54
1722868010000|2024-08-05 14:26:50|28.76|28.6|29|28.84|29|28.84|28.68|28.52|89
1722868020000|2024-08-05 14:27:00|29.03|28.87|29.12|28.96|29.12|28.96|29.01|28.85|90
1722868030000|2024-08-05 14:27:10|29.14|28.98|29.17|29.01|29.18|29.02|29.11|28.95|85
1722868040000|2024-08-05 14:27:20|29.22|29.06|29.25|29.09|29.25|29.09|29.2|29.04|77
1722868050000|2024-08-05 14:27:30|29.28|29.12|29.46|29.3|29.46|29.3|29.28|29.12|84
1722868060000|2024-08-05 14:27:40|29.5|29.34|29.49|29.33|29.52|29.36|29.42|29.26|58
1722868070000|2024-08-05 14:27:50|29.44|29.28|29.51|29.35|29.51|29.35|29.44|29.28|54
1722868080000|2024-08-05 14:28:00|29.49|29.33|29.54|29.38|29.55|29.39|29.47|29.31|46
1722868090000|2024-08-05 14:28:10|29.57|29.41|29.69|29.53|29.69|29.53|29.55|29.39|92
1722868100000|2024-08-05 14:28:20|29.7|29.54|29.63|29.47|29.76|29.6|29.61|29.45|133
1722868110000|2024-08-05 14:28:30|29.64|29.48|29.65|29.49|29.68|29.52|29.61|29.45|34
1722868120000|2024-08-05 14:28:40|29.7|29.54|29.68|29.52|29.73|29.57|29.68|29.52|50
1722868130000|2024-08-05 14:28:50|29.63|29.47|29.6|29.44|29.66|29.5|29.53|29.37|125
1722868140000|2024-08-05 14:29:00|29.63|29.47|29.41|29.25|29.63|29.47|29.41|29.25|97
1722868150000|2024-08-05 14:29:10|29.43|29.27|29.57|29.41|29.58|29.42|29.43|29.27|50
1722868160000|2024-08-05 14:29:20|29.56|29.4|29.71|29.55|29.74|29.58|29.56|29.4|40
1722868170000|2024-08-05 14:29:30|29.74|29.58|29.75|29.59|29.79|29.63|29.73|29.57|45
1722868180000|2024-08-05 14:29:40|29.78|29.62|29.69|29.53|29.79|29.63|29.69|29.53|76
1722868190000|2024-08-05 14:29:50|29.73|29.57|29.78|29.62|29.78|29.62|29.72|29.56|59
1722868200000|2024-08-05 14:30:00|29.79|29.63|29.51|29.35|29.79|29.63|29.5|29.34|77
1722868210000|2024-08-05 14:30:10|29.49|29.33|29.45|29.29|29.49|29.33|29.37|29.21|103
1722868220000|2024-08-05 14:30:20|29.54|29.38|29.53|29.37|29.69|29.53|29.52|29.36|69
1722868230000|2024-08-05 14:30:30|29.57|29.41|29.59|29.43|29.6|29.44|29.57|29.41|17
1722868240000|2024-08-05 14:30:40|29.6|29.44|29.56|29.4|29.69|29.53|29.54|29.38|31
1722868250000|2024-08-05 14:30:50|29.58|29.42|29.62|29.46|29.72|29.56|29.58|29.42|79
1722868260000|2024-08-05 14:31:00|29.64|29.48|29.48|29.32|29.66|29.5|29.46|29.3|102
1722868270000|2024-08-05 14:31:10|29.46|29.3|29.31|29.15|29.48|29.32|29.31|29.15|110
1722868280000|2024-08-05 14:31:20|29.32|29.16|29.19|29.03|29.33|29.17|29.19|29.03|64
1722868290000|2024-08-05 14:31:30|29.17|29.01|29.09|28.93|29.17|29.01|29.04|28.88|76
1722868300000|2024-08-05 14:31:40|29.19|29.03|29.28|29.12|29.32|29.16|29.14|28.98|100
1722868310000|2024-08-05 14:31:50|29.3|29.14|29.1|28.94|29.3|29.14|29.05|28.89|89
1722868320000|2024-08-05 14:32:00|29.12|28.96|29.03|28.87|29.16|29|28.99|28.83|55
1722868330000|2024-08-05 14:32:10|29|28.84|29.05|28.89|29.17|29.01|28.95|28.79|101
1722868340000|2024-08-05 14:32:20|29.07|28.91|29.22|29.06|29.3|29.14|29|28.84|114
1722868350000|2024-08-05 14:32:30|29.24|29.08|29.17|29.01|29.24|29.08|29.1|28.94|40
1722868360000|2024-08-05 14:32:40|29.18|29.02|29.29|29.13|29.29|29.13|29.18|29.02|44
1722868370000|2024-08-05 14:32:50|29.24|29.08|29.41|29.25|29.53|29.37|29.24|29.08|110
1722868380000|2024-08-05 14:33:00|29.42|29.26|29.44|29.28|29.46|29.3|29.31|29.15|60
1722868390000|2024-08-05 14:33:10|29.45|29.29|29.45|29.29|29.56|29.4|29.45|29.29|63
1722868400000|2024-08-05 14:33:20|29.49|29.33|29.46|29.3|29.5|29.34|29.41|29.25|64
1722868410000|2024-08-05 14:33:30|29.43|29.27|29.39|29.23|29.46|29.3|29.38|29.22|70
1722868420000|2024-08-05 14:33:40|29.38|29.22|29.28|29.12|29.45|29.29|29.23|29.07|105
1722868430000|2024-08-05 14:33:50|29.23|29.07|29.31|29.15|29.39|29.23|29.23|29.07|55
1722868440000|2024-08-05 14:34:00|29.32|29.16|28.96|28.8|29.32|29.16|28.89|28.73|206
1722868450000|2024-08-05 14:34:10|29.01|28.85|28.91|28.75|29.04|28.88|28.86|28.7|93
1722868460000|2024-08-05 14:34:20|28.94|28.78|29.02|28.86|29.06|28.9|28.91|28.75|52
1722868470000|2024-08-05 14:34:30|29|28.84|28.56|28.4|29.04|28.88|28.55|28.39|225
1722868480000|2024-08-05 14:34:40|28.59|28.43|28.74|28.58|28.78|28.62|28.59|28.43|40
1722868490000|2024-08-05 14:34:50|28.76|28.6|28.85|28.69|28.85|28.69|28.73|28.57|63
1722868500000|2024-08-05 14:35:00|28.89|28.73|28.91|28.75|28.95|28.79|28.83|28.67|53
1722868510000|2024-08-05 14:35:10|28.94|28.78|28.63|28.47|28.94|28.78|28.63|28.47|61
1722868520000|2024-08-05 14:35:20|28.61|28.45|28.76|28.6|28.76|28.6|28.58|28.42|62
1722868530000|2024-08-05 14:35:30|28.78|28.62|28.96|28.8|28.96|28.8|28.78|28.62|82
1722868540000|2024-08-05 14:35:40|28.94|28.78|29.03|28.87|29.06|28.9|28.94|28.78|60
1722868550000|2024-08-05 14:35:50|29.02|28.86|29.12|28.96|29.12|28.96|29.01|28.85|68
1722868560000|2024-08-05 14:36:00|29.11|28.95|28.86|28.7|29.16|29|28.84|28.68|135
1722868570000|2024-08-05 14:36:10|28.96|28.8|28.96|28.8|29.12|28.96|28.93|28.77|69
1722868580000|2024-08-05 14:36:20|28.98|28.82|29.02|28.86|29.12|28.96|28.97|28.81|63
1722868590000|2024-08-05 14:36:30|29.06|28.9|29.04|28.88|29.14|28.98|29.02|28.86|35
1722868600000|2024-08-05 14:36:40|29.05|28.89|29.04|28.88|29.09|28.93|28.94|28.78|58
1722868610000|2024-08-05 14:36:50|29.09|28.93|29.09|28.93|29.14|28.98|29.04|28.88|37
1722868620000|2024-08-05 14:37:00|29.1|28.94|29.19|29.03|29.24|29.08|29.09|28.93|36
1722868630000|2024-08-05 14:37:10|29.17|29.01|29.21|29.05|29.21|29.05|29.12|28.96|50
1722868640000|2024-08-05 14:37:20|29.2|29.04|29.31|29.15|29.39|29.23|29.2|29.04|72
1722868650000|2024-08-05 14:37:30|29.29|29.13|29.41|29.25|29.44|29.28|29.29|29.13|19
1722868660000|2024-08-05 14:37:40|29.37|29.21|29.42|29.26|29.47|29.31|29.34|29.18|42
1722868670000|2024-08-05 14:37:50|29.41|29.25|29.36|29.2|29.43|29.27|29.29|29.13|81
1722868680000|2024-08-05 14:38:00|29.34|29.18|29.12|28.96|29.34|29.18|29.12|28.96|69
1722868690000|2024-08-05 14:38:10|29.13|28.97|29.04|28.88|29.16|29|29.04|28.88|27
1722868700000|2024-08-05 14:38:20|29.09|28.93|29.04|28.88|29.21|29.05|29.04|28.88|70
1722868710000|2024-08-05 14:38:30|29.05|28.89|28.94|28.78|29.07|28.91|28.87|28.71|89
1722868720000|2024-08-05 14:38:40|28.93|28.77|29.04|28.88|29.04|28.88|28.92|28.76|117
1722868730000|2024-08-05 14:38:50|29.06|28.9|29.2|29.04|29.2|29.04|29.06|28.9|138
1722868740000|2024-08-05 14:39:00|29.22|29.06|29.25|29.09|29.29|29.13|29.17|29.01|63
1722868750000|2024-08-05 14:39:10|29.23|29.07|29.2|29.04|29.32|29.16|29.2|29.04|39
1722868760000|2024-08-05 14:39:20|29.28|29.12|29.43|29.27|29.43|29.27|29.28|29.12|41
1722868770000|2024-08-05 14:39:30|29.5|29.34|29.38|29.22|29.5|29.34|29.38|29.22|60
1722868780000|2024-08-05 14:39:40|29.4|29.24|29.15|28.99|29.42|29.26|29.13|28.97|111
1722868790000|2024-08-05 14:39:50|29.13|28.97|29.04|28.88|29.14|28.98|28.94|28.78|114
1722868800000|2024-08-05 14:40:00|29.08|28.92|28.98|28.82|29.15|28.99|28.98|28.82|42
1722868810000|2024-08-05 14:40:10|29.01|28.85|29.13|28.97|29.14|28.98|29|28.84|58
1722868820000|2024-08-05 14:40:20|29.15|28.99|29.28|29.12|29.28|29.12|29.15|28.99|81
1722868830000|2024-08-05 14:40:30|29.3|29.14|29.4|29.24|29.5|29.34|29.3|29.14|109
1722868840000|2024-08-05 14:40:40|29.38|29.22|29.45|29.29|29.45|29.29|29.33|29.17|59
1722868850000|2024-08-05 14:40:50|29.42|29.26|29.48|29.32|29.48|29.32|29.4|29.24|56
1722868860000|2024-08-05 14:41:00|29.45|29.29|29.4|29.24|29.45|29.29|29.4|29.24|25
1722868870000|2024-08-05 14:41:10|29.38|29.22|29.34|29.18|29.42|29.26|29.25|29.09|87
1722868880000|2024-08-05 14:41:20|29.33|29.17|29.38|29.22|29.38|29.22|29.27|29.11|36
1722868890000|2024-08-05 14:41:30|29.43|29.27|29.5|29.34|29.5|29.34|29.4|29.24|52
1722868900000|2024-08-05 14:41:40|29.48|29.32|29.48|29.32|29.55|29.39|29.42|29.26|60
1722868910000|2024-08-05 14:41:50|29.5|29.34|29.43|29.27|29.53|29.37|29.31|29.15|116
1722868920000|2024-08-05 14:42:00|29.45|29.29|29.59|29.43|29.59|29.43|29.45|29.29|51
1722868930000|2024-08-05 14:42:10|29.61|29.45|29.53|29.37|29.64|29.48|29.53|29.37|81
1722868940000|2024-08-05 14:42:20|29.54|29.38|29.5|29.34|29.59|29.43|29.48|29.32|31
1722868950000|2024-08-05 14:42:30|29.52|29.36|29.55|29.39|29.55|29.39|29.48|29.32|27
1722868960000|2024-08-05 14:42:40|29.56|29.4|29.55|29.39|29.56|29.4|29.5|29.34|33
1722868970000|2024-08-05 14:42:50|29.56|29.4|29.55|29.39|29.6|29.44|29.53|29.37|84
1722868980000|2024-08-05 14:43:00|29.5|29.34|29.33|29.17|29.54|29.38|29.33|29.17|99
1722868990000|2024-08-05 14:43:10|29.31|29.15|29.32|29.16|29.32|29.16|29.2|29.04|63
1722869000000|2024-08-05 14:43:20|29.37|29.21|29.45|29.29|29.45|29.29|29.33|29.17|57
1722869010000|2024-08-05 14:43:30|29.38|29.22|29.45|29.29|29.5|29.34|29.35|29.19|67
1722869020000|2024-08-05 14:43:40|29.47|29.31|29.45|29.29|29.5|29.34|29.4|29.24|47
1722869030000|2024-08-05 14:43:50|29.5|29.34|29.65|29.49|29.65|29.49|29.43|29.27|76
1722869040000|2024-08-05 14:44:00|29.61|29.45|29.8|29.64|29.82|29.66|29.6|29.44|150
1722869050000|2024-08-05 14:44:10|29.78|29.62|29.82|29.66|29.82|29.66|29.72|29.56|50
1722869060000|2024-08-05 14:44:20|29.83|29.67|29.89|29.73|29.94|29.78|29.82|29.66|81
1722869070000|2024-08-05 14:44:30|29.93|29.77|29.99|29.83|29.99|29.83|29.92|29.76|95
1722869080000|2024-08-05 14:44:40|30.02|29.86|30.12|29.96|30.17|30.01|30|29.84|262
1722869090000|2024-08-05 14:44:50|30.11|29.95|29.96|29.8|30.19|30.03|29.96|29.8|192
1722869100000|2024-08-05 14:45:00|29.89|29.73|29.78|29.62|29.96|29.8|29.78|29.62|119
1722869110000|2024-08-05 14:45:10|29.82|29.66|29.86|29.7|29.95|29.79|29.78|29.62|101
1722869120000|2024-08-05 14:45:20|29.83|29.67|29.86|29.7|29.95|29.79|29.78|29.62|74
1722869130000|2024-08-05 14:45:30|29.88|29.72|29.98|29.82|30.06|29.9|29.85|29.69|56
1722869140000|2024-08-05 14:45:40|29.93|29.77|29.85|29.69|30.01|29.85|29.83|29.67|115
1722869150000|2024-08-05 14:45:50|29.88|29.72|29.83|29.67|29.88|29.72|29.68|29.52|146
1722869160000|2024-08-05 14:46:00|29.78|29.62|29.75|29.59|29.9|29.74|29.72|29.56|53
1722869170000|2024-08-05 14:46:10|29.71|29.55|29.58|29.42|29.75|29.59|29.58|29.42|92
1722869180000|2024-08-05 14:46:20|29.53|29.37|29.55|29.39|29.68|29.52|29.53|29.37|56
1722869190000|2024-08-05 14:46:30|29.56|29.4|29.61|29.45|29.73|29.57|29.5|29.34|80
1722869200000|2024-08-05 14:46:40|29.6|29.44|29.65|29.49|29.75|29.59|29.54|29.38|106
1722869210000|2024-08-05 14:46:50|29.67|29.51|29.57|29.41|29.71|29.55|29.56|29.4|32
1722869220000|2024-08-05 14:47:00|29.53|29.37|29.45|29.29|29.56|29.4|29.45|29.29|67
1722869230000|2024-08-05 14:47:10|29.4|29.24|29.52|29.36|29.55|29.39|29.4|29.24|40
1722869240000|2024-08-05 14:47:20|29.54|29.38|29.72|29.56|29.72|29.56|29.54|29.38|171
1722869250000|2024-08-05 14:47:30|29.7|29.54|29.67|29.51|29.75|29.59|29.67|29.51|63
1722869260000|2024-08-05 14:47:40|29.68|29.52|29.63|29.47|29.71|29.55|29.61|29.45|62
1722869270000|2024-08-05 14:47:50|29.59|29.43|29.64|29.48|29.66|29.5|29.57|29.41|45
1722869280000|2024-08-05 14:48:00|29.66|29.5|29.78|29.62|29.78|29.62|29.61|29.45|141
1722869290000|2024-08-05 14:48:10|29.74|29.58|29.76|29.6|29.83|29.67|29.74|29.58|67
1722869300000|2024-08-05 14:48:20|29.78|29.62|29.46|29.3|29.8|29.64|29.45|29.29|83
1722869310000|2024-08-05 14:48:30|29.49|29.33|29.31|29.15|29.51|29.35|29.31|29.15|50
1722869320000|2024-08-05 14:48:40|29.29|29.13|29.23|29.07|29.33|29.17|29.21|29.05|105
1722869330000|2024-08-05 14:48:50|29.17|29.01|29.2|29.04|29.24|29.08|29.11|28.95|57
1722869340000|2024-08-05 14:49:00|29.18|29.02|29.18|29.02|29.23|29.07|29.11|28.95|28
1722869350000|2024-08-05 14:49:10|29.13|28.97|29.3|29.14|29.31|29.15|29.08|28.92|69
1722869360000|2024-08-05 14:49:20|29.31|29.15|29.14|28.98|29.35|29.19|29.12|28.96|76
1722869370000|2024-08-05 14:49:30|29.13|28.97|29.18|29.02|29.2|29.04|29.09|28.93|56
1722869380000|2024-08-05 14:49:40|29.22|29.06|29.21|29.05|29.22|29.06|29.16|29|89
1722869390000|2024-08-05 14:49:50|29.22|29.06|29.2|29.04|29.23|29.07|29.18|29.02|84
1722869400000|2024-08-05 14:50:00|29.18|29.02|29.08|28.92|29.2|29.04|29.08|28.92|75
1722869410000|2024-08-05 14:50:10|29.09|28.93|29.03|28.87|29.11|28.95|29.03|28.87|30
1722869420000|2024-08-05 14:50:20|29.01|28.85|29.18|29.02|29.18|29.02|28.98|28.82|43
1722869430000|2024-08-05 14:50:30|29.2|29.04|29.19|29.03|29.24|29.08|29.12|28.96|63
1722869440000|2024-08-05 14:50:40|29.18|29.02|29.24|29.08|29.24|29.08|29.15|28.99|79
1722869450000|2024-08-05 14:50:50|29.23|29.07|29.25|29.09|29.25|29.09|29.23|29.07|29
1722869460000|2024-08-05 14:51:00|29.29|29.13|29.3|29.14|29.37|29.21|29.29|29.13|57
1722869470000|2024-08-05 14:51:10|29.24|29.08|29.34|29.18|29.42|29.26|29.24|29.08|40
1722869480000|2024-08-05 14:51:20|29.36|29.2|29.15|28.99|29.36|29.2|29.1|28.94|53
1722869490000|2024-08-05 14:51:30|29.14|28.98|29.19|29.03|29.2|29.04|29.05|28.89|101
1722869500000|2024-08-05 14:51:40|29.21|29.05|29.17|29.01|29.23|29.07|29.15|28.99|32
1722869510000|2024-08-05 14:51:50|29.18|29.02|29.13|28.97|29.19|29.03|29.08|28.92|71
1722869520000|2024-08-05 14:52:00|29.11|28.95|29.23|29.07|29.23|29.07|29.06|28.9|57
1722869530000|2024-08-05 14:52:10|29.18|29.02|29.2|29.04|29.23|29.07|29.18|29.02|37
1722869540000|2024-08-05 14:52:20|29.25|29.09|29.08|28.92|29.25|29.09|29.08|28.92|44
1722869550000|2024-08-05 14:52:30|29.11|28.95|29.05|28.89|29.11|28.95|28.98|28.82|49
1722869560000|2024-08-05 14:52:40|29.03|28.87|28.83|28.67|29.06|28.9|28.83|28.67|92
1722869570000|2024-08-05 14:52:50|28.88|28.72|28.96|28.8|28.97|28.81|28.83|28.67|41
1722869580000|2024-08-05 14:53:00|28.95|28.79|28.83|28.67|28.96|28.8|28.83|28.67|49
1722869590000|2024-08-05 14:53:10|28.77|28.61|28.74|28.58|28.81|28.65|28.71|28.55|39
1722869600000|2024-08-05 14:53:20|28.73|28.57|28.74|28.58|28.79|28.63|28.65|28.49|58
1722869610000|2024-08-05 14:53:30|28.76|28.6|28.74|28.58|28.86|28.7|28.74|28.58|44
1722869620000|2024-08-05 14:53:40|28.76|28.6|28.53|28.37|28.79|28.63|28.5|28.34|64
1722869630000|2024-08-05 14:53:50|28.52|28.36|28.41|28.25|28.52|28.36|28.4|28.24|40
1722869640000|2024-08-05 14:54:00|28.43|28.27|28.42|28.26|28.57|28.41|28.42|28.26|34
1722869650000|2024-08-05 14:54:10|28.39|28.23|28.21|28.05|28.39|28.23|28.18|28.02|51
1722869660000|2024-08-05 14:54:20|28.24|28.08|28.11|27.95|28.25|28.08|28.03|27.87|52
1722869670000|2024-08-05 14:54:30|28.1|27.94|28.25|28.09|28.25|28.09|28.1|27.94|58
1722869680000|2024-08-05 14:54:40|28.2|28.04|28.26|28.1|28.3|28.14|28.2|28.04|32
1722869690000|2024-08-05 14:54:50|28.25|28.09|28.2|28.04|28.28|28.12|28.18|28.02|28
1722869700000|2024-08-05 14:55:00|28.22|28.06|28.35|28.19|28.35|28.19|28.09|27.93|72
1722869710000|2024-08-05 14:55:10|28.36|28.2|28.42|28.26|28.49|28.33|28.24|28.08|140
1722869720000|2024-08-05 14:55:20|28.44|28.28|28.46|28.3|28.55|28.39|28.44|28.28|27
1722869730000|2024-08-05 14:55:30|28.5|28.34|28.61|28.45|28.63|28.47|28.48|28.32|68
1722869740000|2024-08-05 14:55:40|28.65|28.49|28.68|28.52|28.73|28.57|28.65|28.49|83
1722869750000|2024-08-05 14:55:50|28.66|28.5|28.7|28.54|28.72|28.56|28.62|28.46|54
1722869760000|2024-08-05 14:56:00|28.72|28.56|28.75|28.59|28.75|28.59|28.64|28.48|42
1722869770000|2024-08-05 14:56:10|28.76|28.6|28.6|28.44|28.8|28.64|28.57|28.41|87
1722869780000|2024-08-05 14:56:20|28.63|28.47|28.59|28.43|28.66|28.5|28.58|28.42|59
1722869790000|2024-08-05 14:56:30|28.61|28.45|28.59|28.43|28.62|28.46|28.52|28.36|35
1722869800000|2024-08-05 14:56:40|28.6|28.44|28.77|28.61|28.84|28.68|28.59|28.43|51
1722869810000|2024-08-05 14:56:50|28.78|28.62|28.77|28.61|28.82|28.66|28.74|28.58|44
1722869820000|2024-08-05 14:57:00|28.78|28.62|28.93|28.77|28.97|28.81|28.78|28.62|60
1722869830000|2024-08-05 14:57:10|28.84|28.68|28.93|28.77|28.93|28.77|28.84|28.68|82
1722869840000|2024-08-05 14:57:20|28.91|28.75|29|28.84|29.02|28.86|28.91|28.75|55
1722869850000|2024-08-05 14:57:30|28.98|28.82|29.11|28.95|29.12|28.96|28.96|28.8|53
1722869860000|2024-08-05 14:57:40|29.12|28.96|29.02|28.86|29.16|29|29.01|28.85|36
1722869870000|2024-08-05 14:57:50|29.01|28.85|29.19|29.03|29.19|29.03|29.01|28.85|71
1722869880000|2024-08-05 14:58:00|29.16|29|29.29|29.13|29.29|29.13|29.14|28.98|44
1722869890000|2024-08-05 14:58:10|29.26|29.1|29.26|29.1|29.35|29.19|29.26|29.1|48
1722869900000|2024-08-05 14:58:20|29.27|29.11|29.32|29.16|29.32|29.16|29.25|29.09|36
1722869910000|2024-08-05 14:58:30|29.31|29.15|29.28|29.12|29.35|29.19|29.24|29.08|32
1722869920000|2024-08-05 14:58:40|29.29|29.13|29.18|29.02|29.29|29.13|29.16|29|46
1722869930000|2024-08-05 14:58:50|29.13|28.97|29.16|29|29.23|29.07|29.13|28.97|84
1722869940000|2024-08-05 14:59:00|29.13|28.97|29.15|28.99|29.15|28.99|29.08|28.92|29
1722869950000|2024-08-05 14:59:10|29.2|29.04|29.23|29.07|29.29|29.13|29.2|29.04|21
1722869960000|2024-08-05 14:59:20|29.22|29.06|29.07|28.91|29.23|29.07|29.07|28.91|93
1722869970000|2024-08-05 14:59:30|29.08|28.92|29.18|29.02|29.18|29.02|29.04|28.88|73
1722869980000|2024-08-05 14:59:40|29.19|29.03|29.25|29.09|29.29|29.13|29.16|29|94
1722869990000|2024-08-05 14:59:50|29.28|29.12|29.21|29.05|29.32|29.16|29.19|29.03|45
1722870000000|2024-08-05 15:00:00|29.22|29.06|29.08|28.92|29.24|29.08|29.08|28.92|38
1722870010000|2024-08-05 15:00:10|29.12|28.96|29.04|28.88|29.12|28.96|28.94|28.78|99
1722870020000|2024-08-05 15:00:20|29.02|28.86|29.12|28.96|29.12|28.96|28.94|28.78|64
1722870030000|2024-08-05 15:00:30|29.06|28.9|29.16|29|29.17|29.01|29.05|28.89|68
1722870040000|2024-08-05 15:00:40|29.17|29.01|29.23|29.07|29.28|29.12|29.16|29|74
1722870050000|2024-08-05 15:00:50|29.24|29.08|29.16|29|29.28|29.12|29.1|28.94|95
1722870060000|2024-08-05 15:01:00|29.19|29.03|29.38|29.22|29.38|29.22|29.16|29|58
1722870070000|2024-08-05 15:01:10|29.36|29.2|29.36|29.2|29.36|29.2|29.26|29.1|36
1722870080000|2024-08-05 15:01:20|29.41|29.25|29.43|29.27|29.43|29.27|29.36|29.2|131
1722870090000|2024-08-05 15:01:30|29.39|29.23|29.41|29.25|29.41|29.25|29.31|29.15|33
1722870100000|2024-08-05 15:01:40|29.4|29.24|29.43|29.27|29.43|29.27|29.31|29.15|54
1722870110000|2024-08-05 15:01:50|29.41|29.25|29.43|29.27|29.48|29.32|29.4|29.24|33
1722870120000|2024-08-05 15:02:00|29.41|29.25|29.2|29.04|29.41|29.25|29.16|29|50
1722870130000|2024-08-05 15:02:10|29.21|29.05|29.15|28.99|29.21|29.05|29.05|28.89|69
1722870140000|2024-08-05 15:02:20|29.18|29.02|29.28|29.12|29.28|29.12|29.18|29.02|40
1722870150000|2024-08-05 15:02:30|29.33|29.17|29.35|29.19|29.43|29.27|29.31|29.15|89
1722870160000|2024-08-05 15:02:40|29.36|29.2|29.38|29.22|29.43|29.27|29.31|29.15|59
1722870170000|2024-08-05 15:02:50|29.4|29.24|29.36|29.2|29.46|29.3|29.36|29.2|66
1722870180000|2024-08-05 15:03:00|29.37|29.21|29.29|29.13|29.4|29.24|29.29|29.13|63
1722870190000|2024-08-05 15:03:10|29.3|29.14|29.26|29.1|29.38|29.22|29.19|29.03|46
1722870200000|2024-08-05 15:03:20|29.29|29.13|29.23|29.07|29.32|29.16|29.21|29.05|58
1722870210000|2024-08-05 15:03:30|29.19|29.03|29.18|29.02|29.19|29.03|29.09|28.93|50
1722870220000|2024-08-05 15:03:40|29.14|28.98|29.15|28.99|29.15|28.99|29.04|28.88|60
1722870230000|2024-08-05 15:03:50|29.21|29.05|29.27|29.11|29.27|29.11|29.18|29.02|35
1722870240000|2024-08-05 15:04:00|29.3|29.14|29.4|29.24|29.45|29.29|29.25|29.09|72
1722870250000|2024-08-05 15:04:10|29.35|29.19|29.37|29.21|29.42|29.26|29.3|29.14|46
1722870260000|2024-08-05 15:04:20|29.41|29.25|29.4|29.24|29.45|29.29|29.36|29.2|44
1722870270000|2024-08-05 15:04:30|29.38|29.22|29.47|29.31|29.48|29.32|29.35|29.19|67
1722870280000|2024-08-05 15:04:40|29.5|29.34|29.45|29.29|29.56|29.4|29.41|29.25|63
1722870290000|2024-08-05 15:04:50|29.48|29.32|29.6|29.44|29.6|29.44|29.35|29.19|57
1722870300000|2024-08-05 15:05:00|29.58|29.42|29.46|29.3|29.58|29.42|29.38|29.22|55
1722870310000|2024-08-05 15:05:10|29.45|29.29|29.51|29.35|29.56|29.4|29.45|29.29|44
1722870320000|2024-08-05 15:05:20|29.52|29.36|29.58|29.42|29.6|29.44|29.45|29.29|100
1722870330000|2024-08-05 15:05:30|29.6|29.44|29.6|29.44|29.62|29.46|29.53|29.37|44
1722870340000|2024-08-05 15:05:40|29.62|29.46|29.58|29.42|29.62|29.46|29.46|29.3|74
1722870350000|2024-08-05 15:05:50|29.56|29.4|29.57|29.41|29.67|29.51|29.49|29.33|149
1722870360000|2024-08-05 15:06:00|29.58|29.42|29.56|29.4|29.67|29.51|29.56|29.4|65
1722870370000|2024-08-05 15:06:10|29.59|29.43|29.69|29.53|29.69|29.53|29.54|29.38|98
1722870380000|2024-08-05 15:06:20|29.64|29.48|29.61|29.45|29.73|29.57|29.51|29.35|107
1722870390000|2024-08-05 15:06:30|29.63|29.47|29.63|29.47|29.71|29.55|29.63|29.47|47
1722870400000|2024-08-05 15:06:40|29.65|29.49|29.51|29.35|29.66|29.5|29.51|29.35|44
1722870410000|2024-08-05 15:06:50|29.5|29.34|29.47|29.31|29.51|29.35|29.41|29.25|49
1722870420000|2024-08-05 15:07:00|29.48|29.32|29.28|29.12|29.56|29.4|29.28|29.12|81
1722870430000|2024-08-05 15:07:10|29.29|29.13|29.12|28.96|29.32|29.16|29.06|28.9|104
1722870440000|2024-08-05 15:07:20|29.14|28.98|29.04|28.88|29.14|28.98|29.01|28.85|63
1722870450000|2024-08-05 15:07:30|29.05|28.89|29.09|28.93|29.12|28.96|28.98|28.82|68
1722870460000|2024-08-05 15:07:40|29.11|28.95|29.12|28.96|29.12|28.96|29.04|28.88|41
1722870470000|2024-08-05 15:07:50|29.04|28.88|28.99|28.83|29.06|28.9|28.99|28.83|50
1722870480000|2024-08-05 15:08:00|28.94|28.78|28.94|28.78|29.05|28.89|28.89|28.73|76
1722870490000|2024-08-05 15:08:10|28.96|28.8|28.81|28.65|28.98|28.82|28.77|28.61|55
1722870500000|2024-08-05 15:08:20|28.79|28.63|28.75|28.59|28.82|28.66|28.7|28.54|59
1722870510000|2024-08-05 15:08:30|28.74|28.58|28.67|28.51|28.8|28.64|28.67|28.51|63
1722870520000|2024-08-05 15:08:40|28.71|28.55|28.62|28.46|28.77|28.61|28.61|28.45|51
1722870530000|2024-08-05 15:08:50|28.63|28.47|28.73|28.57|28.77|28.61|28.62|28.46|55
1722870540000|2024-08-05 15:09:00|28.72|28.56|28.73|28.57|28.76|28.6|28.67|28.51|57
1722870550000|2024-08-05 15:09:10|28.74|28.58|28.74|28.58|28.76|28.6|28.69|28.53|70
1722870560000|2024-08-05 15:09:20|28.77|28.61|28.94|28.78|28.94|28.78|28.77|28.61|60
1722870570000|2024-08-05 15:09:30|28.91|28.75|29.05|28.89|29.11|28.95|28.89|28.73|73
1722870580000|2024-08-05 15:09:40|29.01|28.85|29.09|28.93|29.09|28.93|28.99|28.83|58
1722870590000|2024-08-05 15:09:50|29.1|28.94|28.92|28.76|29.14|28.98|28.89|28.73|113
1722870600000|2024-08-05 15:10:00|28.89|28.73|28.87|28.71|28.95|28.79|28.8|28.64|68
1722870610000|2024-08-05 15:10:10|28.86|28.7|28.94|28.78|28.94|28.78|28.72|28.56|71
1722870620000|2024-08-05 15:10:20|28.92|28.76|29.03|28.87|29.06|28.9|28.92|28.76|25
1722870630000|2024-08-05 15:10:30|29.05|28.89|29.09|28.93|29.14|28.98|29.05|28.89|48
1722870640000|2024-08-05 15:10:40|29.07|28.91|28.78|28.62|29.07|28.91|28.78|28.62|58
1722870650000|2024-08-05 15:10:50|28.81|28.65|28.85|28.69|28.91|28.75|28.79|28.63|88
1722870660000|2024-08-05 15:11:00|28.86|28.7|28.84|28.68|28.9|28.74|28.84|28.68|29
1722870670000|2024-08-05 15:11:10|28.8|28.64|28.94|28.78|28.99|28.83|28.8|28.64|56
1722870680000|2024-08-05 15:11:20|28.92|28.76|28.8|28.64|28.94|28.78|28.79|28.63|110
1722870690000|2024-08-05 15:11:30|28.83|28.67|28.8|28.64|28.91|28.75|28.8|28.64|89
1722870700000|2024-08-05 15:11:40|28.75|28.59|28.59|28.43|28.75|28.59|28.48|28.32|152
1722870710000|2024-08-05 15:11:50|28.58|28.42|28.4|28.24|28.58|28.42|28.36|28.2|69
1722870720000|2024-08-05 15:12:00|28.41|28.25|28.5|28.34|28.54|28.38|28.33|28.17|92
1722870730000|2024-08-05 15:12:10|28.53|28.37|28.55|28.39|28.65|28.49|28.52|28.36|45
1722870740000|2024-08-05 15:12:20|28.51|28.35|28.53|28.37|28.57|28.41|28.5|28.34|42
1722870750000|2024-08-05 15:12:30|28.52|28.36|28.57|28.41|28.57|28.41|28.46|28.3|30
1722870760000|2024-08-05 15:12:40|28.63|28.47|28.69|28.53|28.74|28.58|28.6|28.44|146
1722870770000|2024-08-05 15:12:50|28.68|28.52|28.56|28.4|28.68|28.52|28.55|28.39|37
1722870780000|2024-08-05 15:13:00|28.61|28.45|28.64|28.48|28.69|28.53|28.59|28.43|48
1722870790000|2024-08-05 15:13:10|28.62|28.46|28.63|28.47|28.69|28.53|28.57|28.41|61
1722870800000|2024-08-05 15:13:20|28.62|28.46|28.75|28.59|28.77|28.61|28.62|28.46|31
1722870810000|2024-08-05 15:13:30|28.77|28.61|28.72|28.56|28.8|28.64|28.72|28.56|51
1722870820000|2024-08-05 15:13:40|28.75|28.59|28.77|28.61|28.77|28.61|28.67|28.51|33
1722870830000|2024-08-05 15:13:50|28.82|28.66|28.75|28.59|28.86|28.7|28.75|28.59|62
1722870840000|2024-08-05 15:14:00|28.77|28.61|28.77|28.61|28.84|28.68|28.75|28.59|43
1722870850000|2024-08-05 15:14:10|28.8|28.64|28.66|28.5|28.84|28.68|28.62|28.46|63
1722870860000|2024-08-05 15:14:20|28.64|28.48|28.56|28.4|28.64|28.48|28.47|28.31|87
1722870870000|2024-08-05 15:14:30|28.55|28.39|28.54|28.38|28.55|28.39|28.46|28.3|27
1722870880000|2024-08-05 15:14:40|28.55|28.39|28.6|28.44|28.64|28.48|28.54|28.38|53
1722870890000|2024-08-05 15:14:50|28.52|28.36|28.55|28.39|28.6|28.44|28.52|28.36|56
1722870900000|2024-08-05 15:15:00|28.53|28.37|28.4|28.24|28.58|28.42|28.39|28.23|55
1722870910000|2024-08-05 15:15:10|28.39|28.23|28.49|28.33|28.49|28.33|28.38|28.22|33
1722870920000|2024-08-05 15:15:20|28.45|28.29|28.5|28.34|28.5|28.34|28.43|28.27|26
1722870930000|2024-08-05 15:15:30|28.51|28.35|28.55|28.39|28.65|28.49|28.51|28.35|63
1722870940000|2024-08-05 15:15:40|28.6|28.44|28.7|28.54|28.7|28.54|28.55|28.39|38
1722870950000|2024-08-05 15:15:50|28.68|28.52|28.64|28.48|28.73|28.57|28.61|28.45|66
1722870960000|2024-08-05 15:16:00|28.62|28.46|28.73|28.57|28.78|28.62|28.62|28.46|61
1722870970000|2024-08-05 15:16:10|28.75|28.59|28.75|28.59|28.78|28.62|28.75|28.59|13
1722870980000|2024-08-05 15:16:20|28.73|28.57|28.84|28.68|28.9|28.74|28.73|28.57|73
1722870990000|2024-08-05 15:16:30|28.85|28.69|28.92|28.76|28.94|28.78|28.8|28.64|22
1722871000000|2024-08-05 15:16:40|28.88|28.72|28.78|28.62|28.92|28.76|28.78|28.62|36
1722871010000|2024-08-05 15:16:50|28.8|28.64|28.78|28.62|28.8|28.64|28.66|28.5|61
1722871020000|2024-08-05 15:17:00|28.8|28.64|28.62|28.46|28.8|28.64|28.6|28.44|41
1722871030000|2024-08-05 15:17:10|28.57|28.41|28.61|28.45|28.66|28.5|28.52|28.36|43
1722871040000|2024-08-05 15:17:20|28.62|28.46|28.52|28.36|28.62|28.46|28.47|28.31|34
1722871050000|2024-08-05 15:17:30|28.5|28.34|28.35|28.19|28.52|28.36|28.35|28.19|50
1722871060000|2024-08-05 15:17:40|28.32|28.16|28.35|28.19|28.37|28.21|28.3|28.14|55
1722871070000|2024-08-05 15:17:50|28.36|28.2|28.38|28.22|28.47|28.31|28.31|28.15|62
1722871080000|2024-08-05 15:18:00|28.37|28.21|28.44|28.28|28.46|28.3|28.32|28.16|51
1722871090000|2024-08-05 15:18:10|28.43|28.27|28.42|28.26|28.46|28.3|28.35|28.19|44
1722871100000|2024-08-05 15:18:20|28.48|28.32|28.44|28.28|28.52|28.36|28.42|28.26|50
1722871110000|2024-08-05 15:18:30|28.45|28.29|28.42|28.26|28.45|28.29|28.37|28.21|41
1722871120000|2024-08-05 15:18:40|28.4|28.24|28.38|28.22|28.42|28.26|28.37|28.21|19
1722871130000|2024-08-05 15:18:50|28.39|28.23|28.32|28.16|28.39|28.23|28.3|28.14|41
1722871140000|2024-08-05 15:19:00|28.37|28.21|28.33|28.17|28.37|28.21|28.32|28.16|42
1722871150000|2024-08-05 15:19:10|28.34|28.18|28.47|28.31|28.49|28.33|28.34|28.18|59
1722871160000|2024-08-05 15:19:20|28.48|28.32|28.42|28.26|28.49|28.33|28.42|28.26|44
1722871170000|2024-08-05 15:19:30|28.4|28.24|28.49|28.33|28.54|28.38|28.4|28.24|39
1722871180000|2024-08-05 15:19:40|28.47|28.31|28.48|28.32|28.56|28.4|28.39|28.23|73
1722871190000|2024-08-05 15:19:50|28.47|28.31|28.47|28.31|28.48|28.32|28.42|28.26|28
1722871200000|2024-08-05 15:20:00|28.48|28.32|28.41|28.25|28.51|28.35|28.38|28.22|60
1722871210000|2024-08-05 15:20:10|28.45|28.29|28.49|28.33|28.54|28.38|28.4|28.24|26
1722871220000|2024-08-05 15:20:20|28.48|28.32|28.38|28.22|28.49|28.33|28.33|28.17|41
1722871230000|2024-08-05 15:20:30|28.36|28.2|28.23|28.07|28.36|28.2|28.23|28.07|114
1722871240000|2024-08-05 15:20:40|28.24|28.08|28.18|28.02|28.28|28.12|28.18|28.02|38
1722871250000|2024-08-05 15:20:50|28.17|28.01|28.11|27.95|28.18|28.02|28.11|27.95|89
1722871260000|2024-08-05 15:21:00|28.14|27.98|28.14|27.98|28.17|28.01|28.06|27.9|70
1722871270000|2024-08-05 15:21:10|28.11|27.95|28.04|27.88|28.12|27.96|28.04|27.88|72
1722871280000|2024-08-05 15:21:20|28.07|27.91|28.07|27.91|28.1|27.94|28.04|27.88|32
1722871290000|2024-08-05 15:21:30|28.11|27.95|28.14|27.98|28.16|28|28.09|27.93|56
1722871300000|2024-08-05 15:21:40|28.1|27.94|28.01|27.85|28.1|27.94|28.01|27.85|38
1722871310000|2024-08-05 15:21:50|28.04|27.88|28.09|27.93|28.12|27.96|27.99|27.83|88
1722871320000|2024-08-05 15:22:00|28.1|27.94|28.14|27.98|28.19|28.03|28.1|27.94|67
1722871330000|2024-08-05 15:22:10|28.11|27.95|28.14|27.98|28.14|27.98|28.06|27.9|13
1722871340000|2024-08-05 15:22:20|28.15|27.99|28.19|28.03|28.2|28.04|28.14|27.98|30
1722871350000|2024-08-05 15:22:30|28.2|28.04|28.14|27.98|28.24|28.08|28.14|27.98|34
1722871360000|2024-08-05 15:22:40|28.09|27.93|27.96|27.8|28.09|27.93|27.96|27.8|57
1722871370000|2024-08-05 15:22:50|27.91|27.75|27.86|27.7|27.99|27.83|27.86|27.7|43
1722871380000|2024-08-05 15:23:00|27.88|27.72|27.81|27.65|27.91|27.75|27.8|27.64|74
1722871390000|2024-08-05 15:23:10|27.8|27.64|27.98|27.82|28.01|27.85|27.8|27.64|44
1722871400000|2024-08-05 15:23:20|28|27.84|27.88|27.72|28|27.84|27.86|27.7|23
1722871410000|2024-08-05 15:23:30|27.91|27.75|27.93|27.77|28.03|27.87|27.91|27.75|118
1722871420000|2024-08-05 15:23:40|27.96|27.8|28.01|27.85|28.01|27.85|27.95|27.79|30
1722871430000|2024-08-05 15:23:50|28.06|27.9|27.97|27.81|28.11|27.95|27.97|27.81|94
1722871440000|2024-08-05 15:24:00|27.98|27.82|28.02|27.86|28.06|27.9|27.96|27.8|27
1722871450000|2024-08-05 15:24:10|28.01|27.85|27.88|27.72|28.01|27.85|27.87|27.71|46
1722871460000|2024-08-05 15:24:20|27.86|27.7|27.94|27.78|27.97|27.81|27.86|27.7|22
1722871470000|2024-08-05 15:24:30|27.93|27.77|27.91|27.75|27.96|27.8|27.89|27.73|127
1722871480000|2024-08-05 15:24:40|27.93|27.77|27.96|27.8|27.96|27.8|27.88|27.72|77
1722871490000|2024-08-05 15:24:50|27.92|27.76|27.88|27.72|27.93|27.77|27.88|27.72|40
1722871500000|2024-08-05 15:25:00|27.92|27.76|27.84|27.68|27.93|27.77|27.84|27.68|184
1722871510000|2024-08-05 15:25:10|27.85|27.69|27.85|27.69|27.86|27.7|27.71|27.55|104
1722871520000|2024-08-05 15:25:20|27.88|27.72|27.79|27.63|27.88|27.72|27.71|27.55|47
1722871530000|2024-08-05 15:25:30|27.75|27.59|27.79|27.63|27.79|27.63|27.73|27.57|41
1722871540000|2024-08-05 15:25:40|27.84|27.68|27.77|27.61|27.84|27.68|27.72|27.56|89
1722871550000|2024-08-05 15:25:50|27.78|27.62|27.74|27.58|27.78|27.62|27.72|27.56|6
1722871560000|2024-08-05 15:26:00|27.72|27.56|27.72|27.56|27.75|27.59|27.62|27.46|43
1722871570000|2024-08-05 15:26:10|27.77|27.61|27.74|27.58|27.84|27.68|27.74|27.58|28
1722871580000|2024-08-05 15:26:20|27.76|27.6|27.74|27.58|27.79|27.63|27.72|27.56|28
1722871590000|2024-08-05 15:26:30|27.72|27.56|27.59|27.43|27.72|27.56|27.59|27.43|27
1722871600000|2024-08-05 15:26:40|27.61|27.45|27.59|27.43|27.61|27.45|27.59|27.43|31
1722871610000|2024-08-05 15:26:50|27.61|27.45|27.66|27.5|27.7|27.54|27.59|27.43|43
1722871620000|2024-08-05 15:27:00|27.64|27.48|27.73|27.57|27.79|27.63|27.64|27.48|55
1722871630000|2024-08-05 15:27:10|27.69|27.53|27.76|27.6|27.83|27.67|27.69|27.53|41
1722871640000|2024-08-05 15:27:20|27.77|27.61|27.86|27.7|27.86|27.7|27.77|27.61|64
1722871650000|2024-08-05 15:27:30|27.85|27.69|27.81|27.65|27.9|27.74|27.81|27.65|35
1722871660000|2024-08-05 15:27:40|27.79|27.63|27.91|27.75|27.91|27.75|27.79|27.63|33
1722871670000|2024-08-05 15:27:50|27.96|27.8|28.01|27.85|28.08|27.92|27.96|27.8|79
1722871680000|2024-08-05 15:28:00|28.03|27.87|28.03|27.87|28.08|27.92|28.03|27.87|45
1722871690000|2024-08-05 15:28:10|28.06|27.9|28.11|27.95|28.14|27.98|28.03|27.87|49
1722871700000|2024-08-05 15:28:20|28.13|27.97|28.16|28|28.16|28|28.06|27.9|96
1722871710000|2024-08-05 15:28:30|28.15|27.99|28.08|27.92|28.16|28|28.08|27.89|40
1722871720000|2024-08-05 15:28:40|28.13|27.97|28.16|28|28.16|28|28.06|27.9|68
1722871730000|2024-08-05 15:28:50|28.18|28.02|28.13|27.97|28.3|28.14|28.13|27.97|122
1722871740000|2024-08-05 15:29:00|28.12|27.96|28.18|28.02|28.23|28.07|28.1|27.94|45
1722871750000|2024-08-05 15:29:10|28.17|28.01|28.11|27.95|28.19|28.03|28.11|27.95|29
1722871760000|2024-08-05 15:29:20|28.13|27.97|28.19|28.03|28.23|28.07|28.11|27.95|23
1722871770000|2024-08-05 15:29:30|28.21|28.05|28.21|28.05|28.28|28.12|28.21|28.05|41
1722871780000|2024-08-05 15:29:40|28.16|28|28.26|28.1|28.28|28.12|28.16|28|23
1722871790000|2024-08-05 15:29:50|28.28|28.12|28.27|28.11|28.33|28.17|28.22|28.06|21
1722871800000|2024-08-05 15:30:00|28.28|28.12|28.26|28.1|28.4|28.24|28.26|28.1|94
1722871810000|2024-08-05 15:30:10|28.23|28.07|28.21|28.05|28.3|28.14|28.21|28.05|45
1722871820000|2024-08-05 15:30:20|28.23|28.07|28.33|28.17|28.33|28.17|28.23|28.07|94
1722871830000|2024-08-05 15:30:30|28.34|28.18|28.35|28.19|28.38|28.22|28.29|28.13|143
1722871840000|2024-08-05 15:30:40|28.34|28.18|28.24|28.08|28.35|28.19|28.23|28.07|32
1722871850000|2024-08-05 15:30:50|28.23|28.07|28.19|28.03|28.26|28.1|28.16|28|23
1722871860000|2024-08-05 15:31:00|28.18|28.02|28.27|28.11|28.31|28.15|28.18|28.02|56
1722871870000|2024-08-05 15:31:10|28.26|28.1|28.27|28.11|28.28|28.12|28.23|28.07|33
1722871880000|2024-08-05 15:31:20|28.28|28.12|28.34|28.18|28.34|28.18|28.27|28.11|31
1722871890000|2024-08-05 15:31:30|28.38|28.22|28.41|28.25|28.46|28.3|28.36|28.2|48
1722871900000|2024-08-05 15:31:40|28.44|28.28|28.38|28.22|28.46|28.3|28.38|28.22|54
1722871910000|2024-08-05 15:31:50|28.43|28.27|28.26|28.1|28.43|28.27|28.24|28.08|56
1722871920000|2024-08-05 15:32:00|28.24|28.08|28.23|28.07|28.36|28.2|28.23|28.07|55
1722871930000|2024-08-05 15:32:10|28.26|28.1|28.16|28|28.28|28.12|28.1|27.94|34
1722871940000|2024-08-05 15:32:20|28.18|28.02|28.16|28|28.18|28.02|28.11|27.95|41
1722871950000|2024-08-05 15:32:30|28.18|28.02|28.14|27.98|28.21|28.05|28.11|27.95|27
1722871960000|2024-08-05 15:32:40|28.13|27.97|28.26|28.1|28.29|28.13|28.13|27.97|28
1722871970000|2024-08-05 15:32:50|28.25|28.09|28.07|27.91|28.29|28.13|28.07|27.91|42
1722871980000|2024-08-05 15:33:00|28.02|27.86|28.2|28.04|28.21|28.05|28.02|27.86|88
1722871990000|2024-08-05 15:33:10|28.19|28.03|28.09|27.93|28.24|28.08|28.09|27.93|27
1722872000000|2024-08-05 15:33:20|28.11|27.95|28.11|27.95|28.14|27.98|28.07|27.91|14
1722872010000|2024-08-05 15:33:30|28.04|27.88|27.99|27.83|28.09|27.93|27.97|27.81|56
1722872020000|2024-08-05 15:33:40|28.02|27.86|27.95|27.79|28.02|27.86|27.95|27.79|42
1722872030000|2024-08-05 15:33:50|27.97|27.81|28.05|27.89|28.09|27.93|27.95|27.79|28
1722872040000|2024-08-05 15:34:00|28.03|27.87|28.09|27.93|28.1|27.94|28.01|27.85|17
1722872050000|2024-08-05 15:34:10|28.07|27.91|28.14|27.98|28.14|27.98|28.05|27.89|22
1722872060000|2024-08-05 15:34:20|28.12|27.96|28.21|28.05|28.24|28.08|28.12|27.96|45
1722872070000|2024-08-05 15:34:30|28.23|28.07|28.28|28.12|28.28|28.12|28.21|28.05|38
1722872080000|2024-08-05 15:34:40|28.26|28.1|28.26|28.1|28.31|28.15|28.25|28.09|14
1722872090000|2024-08-05 15:34:50|28.28|28.12|28.15|27.99|28.28|28.12|28.13|27.97|55
1722872100000|2024-08-05 15:35:00|28.18|28.02|28.08|27.92|28.2|28.04|28.08|27.92|54
1722872110000|2024-08-05 15:35:10|28.03|27.87|27.93|27.77|28.03|27.87|27.93|27.77|34
1722872120000|2024-08-05 15:35:20|27.88|27.72|28.1|27.94|28.1|27.94|27.86|27.7|47
1722872130000|2024-08-05 15:35:30|28.07|27.91|28.06|27.9|28.08|27.92|27.96|27.8|15
1722872140000|2024-08-05 15:35:40|28.01|27.85|28.01|27.85|28.08|27.92|27.96|27.8|33
1722872150000|2024-08-05 15:35:50|28.03|27.87|28.06|27.9|28.07|27.91|28.02|27.86|57
1722872160000|2024-08-05 15:36:00|28.04|27.88|28|27.84|28.06|27.9|27.99|27.83|25
1722872170000|2024-08-05 15:36:10|28.02|27.86|27.94|27.78|28.03|27.87|27.92|27.76|36
1722872180000|2024-08-05 15:36:20|27.89|27.73|27.87|27.71|27.89|27.73|27.77|27.61|63
1722872190000|2024-08-05 15:36:30|27.86|27.7|27.83|27.67|27.87|27.71|27.81|27.65|32
1722872200000|2024-08-05 15:36:40|27.85|27.69|27.76|27.6|27.87|27.71|27.74|27.58|25
1722872210000|2024-08-05 15:36:50|27.79|27.63|27.8|27.64|27.84|27.68|27.77|27.61|26
1722872220000|2024-08-05 15:37:00|27.79|27.63|27.74|27.58|27.88|27.72|27.74|27.58|40
1722872230000|2024-08-05 15:37:10|27.69|27.53|27.7|27.54|27.71|27.55|27.66|27.5|30
1722872240000|2024-08-05 15:37:20|27.71|27.55|27.66|27.5|27.71|27.55|27.6|27.44|34
1722872250000|2024-08-05 15:37:30|27.68|27.52|27.59|27.43|27.68|27.52|27.59|27.43|19
1722872260000|2024-08-05 15:37:40|27.52|27.36|27.48|27.32|27.57|27.41|27.43|27.27|48
1722872270000|2024-08-05 15:37:50|27.47|27.31|27.48|27.32|27.54|27.38|27.42|27.26|51
1722872280000|2024-08-05 15:38:00|27.47|27.31|27.53|27.37|27.59|27.43|27.47|27.31|83
1722872290000|2024-08-05 15:38:10|27.57|27.41|27.58|27.42|27.58|27.42|27.52|27.36|26
1722872300000|2024-08-05 15:38:20|27.57|27.41|27.55|27.39|27.57|27.41|27.47|27.31|35
1722872310000|2024-08-05 15:38:30|27.53|27.37|27.65|27.49|27.68|27.52|27.52|27.36|50
1722872320000|2024-08-05 15:38:40|27.67|27.51|27.59|27.43|27.67|27.51|27.59|27.43|21
1722872330000|2024-08-05 15:38:50|27.6|27.44|27.53|27.37|27.62|27.46|27.47|27.31|49
1722872340000|2024-08-05 15:39:00|27.52|27.36|27.59|27.43|27.6|27.44|27.49|27.33|27
1722872350000|2024-08-05 15:39:10|27.54|27.38|27.57|27.41|27.64|27.48|27.54|27.38|29
1722872360000|2024-08-05 15:39:20|27.58|27.42|27.63|27.47|27.64|27.48|27.57|27.41|24
1722872370000|2024-08-05 15:39:30|27.62|27.46|27.66|27.5|27.72|27.56|27.62|27.46|50
1722872380000|2024-08-05 15:39:40|27.67|27.51|27.67|27.51|27.74|27.58|27.67|27.51|32
1722872390000|2024-08-05 15:39:50|27.69|27.53|27.74|27.58|27.76|27.6|27.69|27.53|18
1722872400000|2024-08-05 15:40:00|27.72|27.56|27.74|27.58|27.8|27.64|27.72|27.56|41
1722872410000|2024-08-05 15:40:10|27.72|27.56|27.8|27.64|27.8|27.64|27.68|27.52|22
1722872420000|2024-08-05 15:40:20|27.79|27.63|27.79|27.63|27.81|27.65|27.74|27.58|20
1722872430000|2024-08-05 15:40:30|27.78|27.62|27.77|27.61|27.81|27.65|27.73|27.57|86
1722872440000|2024-08-05 15:40:40|27.76|27.6|27.89|27.73|27.89|27.73|27.76|27.6|39
1722872450000|2024-08-05 15:40:50|27.88|27.72|27.87|27.71|27.89|27.73|27.85|27.69|35
1722872460000|2024-08-05 15:41:00|27.89|27.73|27.92|27.76|27.95|27.79|27.89|27.73|50
1722872470000|2024-08-05 15:41:10|27.91|27.75|27.98|27.82|28.01|27.85|27.91|27.75|39
1722872480000|2024-08-05 15:41:20|27.96|27.8|27.94|27.78|28|27.84|27.94|27.78|28
1722872490000|2024-08-05 15:41:30|27.93|27.77|28.06|27.9|28.06|27.9|27.91|27.75|34
1722872500000|2024-08-05 15:41:40|28.01|27.85|27.93|27.77|28.01|27.85|27.93|27.77|54
1722872510000|2024-08-05 15:41:50|27.96|27.8|28.01|27.85|28.06|27.9|27.96|27.8|30
1722872520000|2024-08-05 15:42:00|27.99|27.83|27.94|27.78|28.04|27.88|27.94|27.78|46
1722872530000|2024-08-05 15:42:10|27.96|27.8|28.04|27.88|28.05|27.89|27.96|27.8|158
1722872540000|2024-08-05 15:42:20|28.07|27.91|28.07|27.91|28.08|27.92|28.04|27.88|36
1722872550000|2024-08-05 15:42:30|28.08|27.92|27.97|27.81|28.08|27.92|27.94|27.78|31
1722872560000|2024-08-05 15:42:40|27.98|27.82|27.93|27.77|27.99|27.83|27.93|27.77|68
1722872570000|2024-08-05 15:42:50|27.94|27.78|27.82|27.66|27.95|27.79|27.81|27.65|34
1722872580000|2024-08-05 15:43:00|27.81|27.65|27.74|27.58|27.84|27.68|27.71|27.55|48
1722872590000|2024-08-05 15:43:10|27.73|27.57|27.78|27.62|27.78|27.62|27.7|27.54|46
1722872600000|2024-08-05 15:43:20|27.79|27.63|27.78|27.62|27.82|27.66|27.78|27.62|30
1722872610000|2024-08-05 15:43:30|27.76|27.6|27.88|27.72|27.89|27.73|27.68|27.52|76
1722872620000|2024-08-05 15:43:40|27.89|27.73|27.88|27.72|27.89|27.73|27.85|27.69|13
1722872630000|2024-08-05 15:43:50|27.9|27.74|27.71|27.55|27.95|27.79|27.71|27.55|175
1722872640000|2024-08-05 15:44:00|27.72|27.56|27.66|27.5|27.72|27.56|27.66|27.5|65
1722872650000|2024-08-05 15:44:10|27.68|27.52|27.67|27.51|27.72|27.56|27.66|27.5|22
1722872660000|2024-08-05 15:44:20|27.66|27.5|27.71|27.55|27.72|27.56|27.66|27.5|18
1722872670000|2024-08-05 15:44:30|27.66|27.5|27.63|27.47|27.68|27.52|27.59|27.43|16
1722872680000|2024-08-05 15:44:40|27.61|27.45|27.67|27.51|27.7|27.54|27.58|27.42|30
1722872690000|2024-08-05 15:44:50|27.66|27.5|27.4|27.24|27.69|27.53|27.4|27.24|119
1722872700000|2024-08-05 15:45:00|27.39|27.23|27.39|27.23|27.4|27.24|27.3|27.14|63
1722872710000|2024-08-05 15:45:10|27.34|27.18|27.41|27.25|27.44|27.28|27.32|27.16|54
1722872720000|2024-08-05 15:45:20|27.39|27.23|27.3|27.14|27.39|27.23|27.24|27.08|93
1722872730000|2024-08-05 15:45:30|27.33|27.17|27.14|26.98|27.33|27.17|27.14|26.98|52
1722872740000|2024-08-05 15:45:40|27.16|27|27.14|26.98|27.17|27.01|27.09|26.93|68
1722872750000|2024-08-05 15:45:50|27.12|26.96|27.18|27.02|27.2|27.04|27.12|26.96|10
1722872760000|2024-08-05 15:46:00|27.17|27.01|27.11|26.95|27.18|27.02|27.11|26.95|21
1722872770000|2024-08-05 15:46:10|27.01|26.85|27.01|26.85|27.05|26.89|27.01|26.85|59
1722872780000|2024-08-05 15:46:20|26.97|26.81|26.99|26.83|26.99|26.83|26.91|26.75|64
1722872790000|2024-08-05 15:46:30|27.03|26.87|26.92|26.76|27.03|26.87|26.92|26.76|51
1722872800000|2024-08-05 15:46:40|26.89|26.73|26.9|26.74|26.96|26.8|26.87|26.71|36
1722872810000|2024-08-05 15:46:50|26.88|26.72|27.04|26.88|27.04|26.88|26.88|26.72|19
1722872820000|2024-08-05 15:47:00|27.07|26.91|27.16|27|27.17|27.01|27.07|26.91|52
1722872830000|2024-08-05 15:47:10|27.13|26.97|26.97|26.81|27.13|26.97|26.97|26.81|79
1722872840000|2024-08-05 15:47:20|26.92|26.76|26.97|26.81|26.97|26.81|26.87|26.71|46
1722872850000|2024-08-05 15:47:30|26.98|26.82|27.04|26.88|27.04|26.88|26.97|26.81|108
1722872860000|2024-08-05 15:47:40|27.02|26.86|27.04|26.88|27.08|26.92|27.02|26.86|88
1722872870000|2024-08-05 15:47:50|27.02|26.86|27.04|26.88|27.04|26.88|26.99|26.83|46
1722872880000|2024-08-05 15:48:00|27.09|26.93|26.94|26.78|27.09|26.93|26.93|26.77|51
1722872890000|2024-08-05 15:48:10|26.93|26.77|26.86|26.7|26.94|26.78|26.86|26.7|22
1722872900000|2024-08-05 15:48:20|26.84|26.68|26.82|26.66|26.84|26.68|26.76|26.6|51
1722872910000|2024-08-05 15:48:30|26.83|26.67|26.69|26.53|26.83|26.67|26.69|26.53|62
1722872920000|2024-08-05 15:48:40|26.7|26.54|26.72|26.56|26.75|26.59|26.7|26.54|13
1722872930000|2024-08-05 15:48:50|26.73|26.57|26.71|26.55|26.77|26.61|26.7|26.54|9
1722872940000|2024-08-05 15:49:00|26.72|26.56|26.81|26.65|26.82|26.66|26.67|26.51|67
1722872950000|2024-08-05 15:49:10|26.8|26.64|26.82|26.66|26.87|26.71|26.8|26.64|13
1722872960000|2024-08-05 15:49:20|26.86|26.7|27.03|26.87|27.13|26.97|26.85|26.69|105
1722872970000|2024-08-05 15:49:30|26.96|26.8|26.95|26.79|27.07|26.91|26.92|26.76|40
1722872980000|2024-08-05 15:49:40|26.94|26.78|26.91|26.75|26.95|26.79|26.85|26.69|54
1722872990000|2024-08-05 15:49:50|26.94|26.78|26.97|26.81|26.97|26.81|26.86|26.7|111
1722873000000|2024-08-05 15:50:00|26.92|26.76|27.02|26.86|27.02|26.86|26.92|26.76|42
1722873010000|2024-08-05 15:50:10|27.04|26.88|27.02|26.86|27.07|26.91|27.02|26.86|18
1722873020000|2024-08-05 15:50:20|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|11
1722873030000|2024-08-05 15:50:30|27.12|26.96|27.04|26.88|27.14|26.98|27.04|26.88|35
1722873040000|2024-08-05 15:50:40|27.06|26.9|27.21|27.05|27.21|27.05|27.06|26.9|90
1722873050000|2024-08-05 15:50:50|27.22|27.06|27.36|27.2|27.36|27.2|27.19|27.03|104
1722873060000|2024-08-05 15:51:00|27.35|27.19|27.36|27.2|27.36|27.2|27.31|27.15|50
1722873070000|2024-08-05 15:51:10|27.38|27.22|27.33|27.17|27.43|27.27|27.31|27.15|35
1722873080000|2024-08-05 15:51:20|27.32|27.16|27.23|27.07|27.33|27.17|27.2|27.04|23
1722873090000|2024-08-05 15:51:30|27.21|27.05|27.24|27.08|27.26|27.1|27.15|26.99|22
1722873100000|2024-08-05 15:51:40|27.26|27.1|27.29|27.13|27.34|27.18|27.26|27.1|17
1722873110000|2024-08-05 15:51:50|27.27|27.11|27.26|27.1|27.3|27.14|27.21|27.05|47
1722873120000|2024-08-05 15:52:00|27.31|27.15|27.29|27.13|27.31|27.15|27.21|27.05|180
1722873130000|2024-08-05 15:52:10|27.24|27.08|27.21|27.05|27.24|27.08|27.14|26.98|61
1722873140000|2024-08-05 15:52:20|27.19|27.03|27.16|27|27.19|27.03|27.16|27|10
1722873150000|2024-08-05 15:52:30|27.09|26.93|27.13|26.97|27.16|27|27.09|26.93|54
1722873160000|2024-08-05 15:52:40|27.12|26.96|27.06|26.9|27.16|27|27.05|26.89|20
1722873170000|2024-08-05 15:52:50|27.11|26.95|27.11|26.95|27.16|27|27.1|26.94|28
1722873180000|2024-08-05 15:53:00|27.09|26.93|27.16|27|27.23|27.07|27.09|26.93|41
1722873190000|2024-08-05 15:53:10|27.18|27.02|27.16|27|27.22|27.06|27.15|26.99|20
1722873200000|2024-08-05 15:53:20|27.14|26.98|27.01|26.85|27.16|27|27.01|26.85|13
1722873210000|2024-08-05 15:53:30|27|26.84|27.06|26.9|27.07|26.91|26.96|26.8|15
1722873220000|2024-08-05 15:53:40|27.05|26.89|27.06|26.9|27.06|26.9|27.01|26.85|12
1722873230000|2024-08-05 15:53:50|27.1|26.94|27.06|26.9|27.11|26.95|27.06|26.9|14
1722873240000|2024-08-05 15:54:00|27.05|26.89|27.13|26.97|27.13|26.97|27.04|26.88|44
1722873250000|2024-08-05 15:54:10|27.12|26.96|27.06|26.9|27.13|26.97|27.05|26.89|22
1722873260000|2024-08-05 15:54:20|27.09|26.93|27.06|26.9|27.11|26.95|27.05|26.89|12
1722873270000|2024-08-05 15:54:30|27.03|26.87|27.08|26.92|27.16|27|27.03|26.87|143
1722873280000|2024-08-05 15:54:40|27.12|26.96|27.08|26.92|27.12|26.96|27.06|26.9|6
1722873290000|2024-08-05 15:54:50|27.11|26.95|27.03|26.87|27.13|26.97|27.03|26.87|9
1722873300000|2024-08-05 15:55:00|27.05|26.89|26.95|26.79|27.06|26.9|26.93|26.77|25
1722873310000|2024-08-05 15:55:10|26.93|26.77|26.97|26.81|26.99|26.83|26.86|26.7|69
1722873320000|2024-08-05 15:55:20|26.93|26.77|27.01|26.85|27.02|26.86|26.93|26.77|13
1722873330000|2024-08-05 15:55:30|27.02|26.86|26.91|26.75|27.03|26.87|26.91|26.75|36
1722873340000|2024-08-05 15:55:40|26.99|26.83|26.93|26.77|27.03|26.87|26.92|26.76|48
1722873350000|2024-08-05 15:55:50|26.92|26.76|26.81|26.65|26.93|26.77|26.81|26.65|56
1722873360000|2024-08-05 15:56:00|26.79|26.63|26.68|26.52|26.82|26.66|26.68|26.52|38
1722873370000|2024-08-05 15:56:10|26.63|26.47|26.7|26.54|26.71|26.55|26.58|26.42|161
1722873380000|2024-08-05 15:56:20|26.68|26.52|26.63|26.47|26.71|26.52|26.63|26.46|75
1722873390000|2024-08-05 15:56:30|26.64|26.48|26.71|26.55|26.79|26.63|26.64|26.48|15
1722873400000|2024-08-05 15:56:40|26.72|26.56|26.63|26.47|26.74|26.58|26.57|26.41|40
1722873410000|2024-08-05 15:56:50|26.62|26.46|26.6|26.44|26.63|26.47|26.56|26.4|25
1722873420000|2024-08-05 15:57:00|26.58|26.42|26.57|26.41|26.6|26.44|26.53|26.37|36
1722873430000|2024-08-05 15:57:10|26.58|26.42|26.56|26.4|26.61|26.45|26.53|26.37|57
1722873440000|2024-08-05 15:57:20|26.58|26.42|26.54|26.38|26.59|26.43|26.54|26.38|38
1722873450000|2024-08-05 15:57:30|26.55|26.39|26.54|26.38|26.61|26.45|26.54|26.38|37
1722873460000|2024-08-05 15:57:40|26.57|26.41|26.57|26.41|26.59|26.43|26.57|26.41|91
1722873470000|2024-08-05 15:57:50|26.56|26.4|26.62|26.46|26.63|26.47|26.54|26.38|62
1722873480000|2024-08-05 15:58:00|26.63|26.47|26.64|26.48|26.67|26.51|26.63|26.47|17
1722873490000|2024-08-05 15:58:10|26.69|26.53|26.67|26.51|26.69|26.53|26.64|26.48|12
1722873500000|2024-08-05 15:58:20|26.66|26.5|26.69|26.53|26.74|26.58|26.59|26.43|108
1722873510000|2024-08-05 15:58:30|26.64|26.48|26.64|26.48|26.64|26.48|26.64|26.48|26
1722873520000|2024-08-05 15:58:40|26.63|26.47|26.59|26.43|26.64|26.48|26.59|26.43|19
1722873530000|2024-08-05 15:58:50|26.61|26.45|26.56|26.4|26.63|26.47|26.55|26.39|36
1722873540000|2024-08-05 15:59:00|26.54|26.38|26.4|26.24|26.55|26.39|26.37|26.21|72
1722873550000|2024-08-05 15:59:10|26.37|26.21|26.36|26.2|26.4|26.24|26.35|26.19|17
1722873560000|2024-08-05 15:59:20|26.35|26.19|26.31|26.15|26.35|26.19|26.3|26.14|29
1722873570000|2024-08-05 15:59:30|26.32|26.16|26.21|26.05|26.32|26.16|26.19|26.03|29
1722873580000|2024-08-05 15:59:40|26.24|26.08|26.24|26.08|26.28|26.12|26.24|26.08|48
1722873590000|2024-08-05 15:59:50|26.23|26.07|26.29|26.13|26.32|26.16|26.23|26.07|27
1722873600000|2024-08-05 16:00:00|26.28|26.12|26.07|25.91|26.28|26.12|26.07|25.91|40
1722873610000|2024-08-05 16:00:10|26.02|25.86|25.98|25.82|26.02|25.86|25.97|25.81|42
1722873620000|2024-08-05 16:00:20|26.02|25.86|26.02|25.86|26.08|25.92|26.01|25.85|53
1722873630000|2024-08-05 16:00:30|26.14|25.98|26.14|25.98|26.16|26|26.11|25.95|26
1722873640000|2024-08-05 16:00:40|26.13|25.97|26.19|26.03|26.22|26.06|26.13|25.97|54
1722873650000|2024-08-05 16:00:50|26.2|26.04|26.14|25.98|26.2|26.04|26.14|25.98|30
1722873660000|2024-08-05 16:01:00|26.18|26.02|26.09|25.93|26.18|26.02|26.09|25.93|24
1722873670000|2024-08-05 16:01:10|26.07|25.91|26.18|26.02|26.18|26.02|26.04|25.88|36
1722873680000|2024-08-05 16:01:20|26.19|26.03|26.19|26.03|26.26|26.1|26.14|25.98|60
1722873690000|2024-08-05 16:01:30|26.24|26.08|26.39|26.23|26.39|26.23|26.24|26.08|91
1722873700000|2024-08-05 16:01:40|26.41|26.25|26.53|26.37|26.58|26.42|26.39|26.23|49
1722873710000|2024-08-05 16:01:50|26.43|26.27|26.37|26.21|26.5|26.34|26.37|26.21|149
1722873720000|2024-08-05 16:02:00|26.39|26.23|26.47|26.31|26.55|26.39|26.36|26.2|98
1722873730000|2024-08-05 16:02:10|26.45|26.29|26.43|26.27|26.52|26.36|26.43|26.27|21
1722873740000|2024-08-05 16:02:20|26.45|26.29|26.38|26.22|26.48|26.32|26.38|26.22|94
1722873750000|2024-08-05 16:02:30|26.37|26.21|26.26|26.1|26.37|26.21|26.26|26.1|32
1722873760000|2024-08-05 16:02:40|26.24|26.08|26.23|26.07|26.27|26.11|26.2|26.04|48
1722873770000|2024-08-05 16:02:50|26.31|26.15|26.28|26.12|26.33|26.17|26.23|26.07|23
1722873780000|2024-08-05 16:03:00|26.27|26.11|26.15|25.99|26.27|26.11|26.15|25.99|24
1722873790000|2024-08-05 16:03:10|26.13|25.97|26.12|25.96|26.23|26.07|26.12|25.96|47
1722873800000|2024-08-05 16:03:20|26.13|25.97|26.13|25.97|26.14|25.98|26.07|25.91|76
1722873810000|2024-08-05 16:03:30|26.11|25.95|26.03|25.87|26.13|25.97|26.03|25.87|34
1722873820000|2024-08-05 16:03:40|26.05|25.89|26.07|25.91|26.1|25.94|26.05|25.89|35
1722873830000|2024-08-05 16:03:50|26.05|25.89|26.03|25.87|26.08|25.92|26.03|25.87|45
1722873840000|2024-08-05 16:04:00|26.08|25.92|26.13|25.97|26.13|25.97|26.08|25.92|29
1722873850000|2024-08-05 16:04:10|26.15|25.99|26.28|26.12|26.28|26.12|26.15|25.99|50
1722873860000|2024-08-05 16:04:20|26.35|26.19|26.41|26.25|26.45|26.29|26.29|26.13|77
1722873870000|2024-08-05 16:04:30|26.4|26.24|26.48|26.32|26.5|26.34|26.36|26.2|66
1722873880000|2024-08-05 16:04:40|26.46|26.3|26.45|26.29|26.5|26.34|26.41|26.25|23
1722873890000|2024-08-05 16:04:50|26.46|26.3|26.2|26.04|26.46|26.3|26.2|26.04|61
1722873900000|2024-08-05 16:05:00|26.22|26.06|26.14|25.98|26.25|26.09|26.14|25.98|45
1722873910000|2024-08-05 16:05:10|26.13|25.97|26.3|26.14|26.3|26.14|26.1|25.94|46
1722873920000|2024-08-05 16:05:20|26.32|26.16|26.32|26.16|26.42|26.26|26.26|26.1|71
1722873930000|2024-08-05 16:05:30|26.27|26.11|26.32|26.16|26.37|26.21|26.27|26.11|19
1722873940000|2024-08-05 16:05:40|26.3|26.14|26.35|26.19|26.41|26.25|26.3|26.14|17
1722873950000|2024-08-05 16:05:50|26.39|26.23|26.5|26.34|26.5|26.34|26.36|26.2|63
1722873960000|2024-08-05 16:06:00|26.47|26.31|26.55|26.39|26.57|26.41|26.47|26.31|37
1722873970000|2024-08-05 16:06:10|26.57|26.41|26.5|26.34|26.6|26.44|26.5|26.34|33
1722873980000|2024-08-05 16:06:20|26.48|26.32|26.45|26.29|26.51|26.35|26.42|26.26|19
1722873990000|2024-08-05 16:06:30|26.4|26.24|26.44|26.28|26.44|26.28|26.37|26.21|56
1722874000000|2024-08-05 16:06:40|26.43|26.27|26.37|26.21|26.43|26.27|26.33|26.17|95
1722874010000|2024-08-05 16:06:50|26.35|26.19|26.35|26.19|26.39|26.23|26.32|26.16|19
1722874020000|2024-08-05 16:07:00|26.34|26.18|26.32|26.16|26.37|26.21|26.3|26.14|30
1722874030000|2024-08-05 16:07:10|26.34|26.18|26.35|26.19|26.4|26.24|26.34|26.18|8
1722874040000|2024-08-05 16:07:20|26.4|26.24|26.35|26.19|26.4|26.24|26.35|26.19|17
1722874050000|2024-08-05 16:07:30|26.4|26.24|26.35|26.19|26.44|26.28|26.35|26.19|35
1722874060000|2024-08-05 16:07:40|26.37|26.21|26.35|26.19|26.4|26.24|26.35|26.19|18
1722874070000|2024-08-05 16:07:50|26.4|26.24|26.5|26.34|26.5|26.34|26.4|26.24|43
1722874080000|2024-08-05 16:08:00|26.52|26.36|26.62|26.46|26.62|26.46|26.5|26.34|32
1722874090000|2024-08-05 16:08:10|26.6|26.44|26.5|26.34|26.6|26.44|26.5|26.34|32
1722874100000|2024-08-05 16:08:20|26.52|26.36|26.57|26.41|26.62|26.46|26.52|26.36|36
1722874110000|2024-08-05 16:08:30|26.61|26.45|26.63|26.47|26.63|26.47|26.57|26.41|30
1722874120000|2024-08-05 16:08:40|26.62|26.46|26.67|26.51|26.67|26.51|26.6|26.44|52
1722874130000|2024-08-05 16:08:50|26.69|26.53|26.62|26.46|26.69|26.53|26.57|26.41|40
1722874140000|2024-08-05 16:09:00|26.64|26.48|26.64|26.48|26.66|26.5|26.62|26.46|21
1722874150000|2024-08-05 16:09:10|26.75|26.59|26.75|26.59|26.77|26.61|26.73|26.57|37
1722874160000|2024-08-05 16:09:20|26.77|26.61|26.75|26.59|26.8|26.64|26.73|26.57|39
1722874170000|2024-08-05 16:09:30|26.66|26.5|26.72|26.56|26.74|26.58|26.66|26.5|9
1722874180000|2024-08-05 16:09:40|26.74|26.58|26.65|26.49|26.74|26.58|26.64|26.48|20
1722874190000|2024-08-05 16:09:50|26.69|26.53|26.69|26.53|26.7|26.54|26.6|26.44|20
1722874200000|2024-08-05 16:10:00|26.68|26.52|26.76|26.6|26.8|26.64|26.68|26.52|25
1722874210000|2024-08-05 16:10:10|26.74|26.58|26.68|26.52|26.75|26.59|26.66|26.5|37
1722874220000|2024-08-05 16:10:20|26.67|26.51|26.74|26.58|26.75|26.59|26.65|26.49|23
1722874230000|2024-08-05 16:10:30|26.78|26.62|26.75|26.59|26.82|26.66|26.74|26.58|17
1722874240000|2024-08-05 16:10:40|26.77|26.61|26.77|26.61|26.79|26.63|26.74|26.58|15
1722874250000|2024-08-05 16:10:50|26.78|26.62|26.92|26.76|26.95|26.79|26.75|26.59|41
1722874260000|2024-08-05 16:11:00|26.9|26.74|26.97|26.81|26.98|26.82|26.9|26.74|30
1722874270000|2024-08-05 16:11:10|26.95|26.79|26.93|26.77|26.95|26.79|26.83|26.67|70
1722874280000|2024-08-05 16:11:20|26.92|26.76|26.86|26.7|26.92|26.76|26.83|26.67|37
1722874290000|2024-08-05 16:11:30|26.85|26.69|26.83|26.67|26.88|26.72|26.78|26.62|54
1722874300000|2024-08-05 16:11:40|26.85|26.69|26.93|26.77|26.93|26.77|26.83|26.67|39
1722874310000|2024-08-05 16:11:50|26.88|26.72|26.91|26.75|26.92|26.76|26.87|26.71|27
1722874320000|2024-08-05 16:12:00|26.88|26.72|26.95|26.79|26.95|26.79|26.87|26.71|20
1722874330000|2024-08-05 16:12:10|26.93|26.77|26.9|26.74|26.93|26.77|26.88|26.72|15
1722874340000|2024-08-05 16:12:20|26.88|26.72|26.91|26.75|26.96|26.8|26.88|26.72|43
1722874350000|2024-08-05 16:12:30|26.93|26.77|26.95|26.79|26.95|26.79|26.91|26.75|24
1722874360000|2024-08-05 16:12:40|26.92|26.76|26.86|26.7|26.95|26.79|26.83|26.67|21
1722874370000|2024-08-05 16:12:50|26.87|26.71|26.88|26.72|26.93|26.77|26.83|26.67|32
1722874380000|2024-08-05 16:13:00|26.89|26.73|26.87|26.71|26.93|26.77|26.83|26.67|59
1722874390000|2024-08-05 16:13:10|26.85|26.69|26.8|26.64|26.85|26.69|26.75|26.59|51
1722874400000|2024-08-05 16:13:20|26.77|26.61|26.8|26.64|26.8|26.64|26.73|26.57|70
1722874410000|2024-08-05 16:13:30|26.82|26.66|26.78|26.62|26.82|26.66|26.76|26.6|26
1722874420000|2024-08-05 16:13:40|26.75|26.59|26.77|26.61|26.78|26.62|26.73|26.57|22
1722874430000|2024-08-05 16:13:50|26.78|26.62|26.63|26.47|26.78|26.62|26.6|26.44|37
1722874440000|2024-08-05 16:14:00|26.64|26.48|26.71|26.55|26.73|26.57|26.64|26.48|35
1722874450000|2024-08-05 16:14:10|26.69|26.53|26.67|26.51|26.73|26.57|26.66|26.5|31
1722874460000|2024-08-05 16:14:20|26.68|26.52|26.66|26.5|26.71|26.55|26.63|26.47|41
1722874470000|2024-08-05 16:14:30|||||||||12
1722874480000|2024-08-05 16:14:40|26.71|26.55|26.69|26.53|26.73|26.57|26.67|26.51|37
1722874490000|2024-08-05 16:14:50|26.68|26.52|26.67|26.51|26.69|26.53|26.67|26.51|13
1722874500000|2024-08-05 16:15:00|26.65|26.49|26.54|26.38|26.65|26.49|26.52|26.36|89
1722874510000|2024-08-05 16:15:10|26.56|26.4|26.59|26.43|26.59|26.43|26.53|26.37|44
1722874520000|2024-08-05 16:15:20|26.58|26.42|26.65|26.49|26.67|26.51|26.58|26.42|36
1722874530000|2024-08-05 16:15:30|26.67|26.51|26.56|26.4|26.7|26.54|26.52|26.36|45
1722874540000|2024-08-05 16:15:40|26.54|26.38|26.59|26.43|26.59|26.43|26.54|26.38|17
1722874550000|2024-08-05 16:15:50|26.54|26.38|26.58|26.42|26.59|26.43|26.54|26.38|25
1722874560000|2024-08-05 16:16:00|26.57|26.41|26.57|26.41|26.57|26.41|26.52|26.36|30
1722874570000|2024-08-05 16:16:10|26.59|26.43|26.6|26.44|26.62|26.46|26.55|26.39|79
1722874580000|2024-08-05 16:16:20|26.59|26.43|26.59|26.43|26.6|26.44|26.55|26.39|13
1722874590000|2024-08-05 16:16:30|26.6|26.44|26.63|26.47|26.63|26.47|26.6|26.44|17
1722874600000|2024-08-05 16:16:40|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|14
1722874610000|2024-08-05 16:16:50|26.68|26.52|26.66|26.5|26.71|26.55|26.62|26.46|65
1722874620000|2024-08-05 16:17:00|26.62|26.46|26.53|26.37|26.62|26.46|26.51|26.35|49
1722874630000|2024-08-05 16:17:10|26.52|26.36|26.55|26.39|26.55|26.39|26.52|26.36|10
1722874640000|2024-08-05 16:17:20|26.53|26.37|26.57|26.41|26.57|26.41|26.52|26.36|42
1722874650000|2024-08-05 16:17:30|26.56|26.4|26.48|26.32|26.58|26.42|26.46|26.3|36
1722874660000|2024-08-05 16:17:40|26.51|26.35|26.51|26.35|26.55|26.39|26.5|26.34|57
1722874670000|2024-08-05 16:17:50|26.55|26.39|26.51|26.35|26.6|26.44|26.51|26.35|84
1722874680000|2024-08-05 16:18:00|26.49|26.33|26.51|26.35|26.51|26.35|26.46|26.3|93
1722874690000|2024-08-05 16:18:10|26.53|26.37|26.53|26.37|26.54|26.38|26.5|26.34|48
1722874700000|2024-08-05 16:18:20|26.54|26.38|26.49|26.33|26.54|26.38|26.49|26.33|32
1722874710000|2024-08-05 16:18:30|26.54|26.38|26.5|26.34|26.54|26.38|26.49|26.33|26
1722874720000|2024-08-05 16:18:40|26.49|26.33|26.51|26.35|26.53|26.37|26.47|26.31|85
1722874730000|2024-08-05 16:18:50|26.47|26.31|26.45|26.29|26.47|26.31|26.43|26.27|12
1722874740000|2024-08-05 16:19:00|26.42|26.26|26.53|26.37|26.53|26.37|26.42|26.26|51
1722874750000|2024-08-05 16:19:10|26.55|26.39|26.53|26.37|26.57|26.41|26.53|26.37|25
1722874760000|2024-08-05 16:19:20|26.55|26.39|26.51|26.35|26.55|26.39|26.51|26.35|27
1722874770000|2024-08-05 16:19:30|26.46|26.3|26.41|26.25|26.46|26.3|26.39|26.23|48
1722874780000|2024-08-05 16:19:40|26.42|26.26|26.44|26.28|26.44|26.28|26.42|26.26|34
1722874790000|2024-08-05 16:19:50|26.41|26.25|26.39|26.23|26.41|26.25|26.39|26.23|56
1722874800000|2024-08-05 16:20:00|26.37|26.21|26.43|26.27|26.45|26.29|26.37|26.21|103
1722874810000|2024-08-05 16:20:10|26.42|26.26|26.43|26.27|26.43|26.27|26.39|26.23|14
1722874820000|2024-08-05 16:20:20|26.44|26.28|26.48|26.32|26.49|26.33|26.42|26.26|80
1722874830000|2024-08-05 16:20:30|26.45|26.29|26.49|26.33|26.52|26.36|26.45|26.29|27
1722874840000|2024-08-05 16:20:40|26.51|26.35|26.52|26.36|26.55|26.39|26.49|26.33|34
1722874850000|2024-08-05 16:20:50|26.51|26.35|26.5|26.34|26.51|26.35|26.48|26.32|23
1722874860000|2024-08-05 16:21:00|26.49|26.33|26.39|26.23|26.49|26.33|26.39|26.23|38
1722874870000|2024-08-05 16:21:10|26.4|26.24|26.38|26.22|26.4|26.24|26.34|26.18|44
1722874880000|2024-08-05 16:21:20|26.34|26.18|26.4|26.24|26.43|26.27|26.34|26.18|33
1722874890000|2024-08-05 16:21:30|26.37|26.21|26.37|26.21|26.4|26.24|26.37|26.21|52
1722874900000|2024-08-05 16:21:40|26.34|26.18|26.34|26.18|26.34|26.18|26.29|26.13|25
1722874910000|2024-08-05 16:21:50|26.35|26.19|26.37|26.21|26.38|26.22|26.32|26.16|27
1722874920000|2024-08-05 16:22:00|26.35|26.19|26.36|26.2|26.4|26.24|26.35|26.19|25
1722874930000|2024-08-05 16:22:10|26.37|26.21|26.33|26.17|26.41|26.25|26.33|26.17|19
1722874940000|2024-08-05 16:22:20|26.34|26.18|26.24|26.08|26.35|26.19|26.24|26.08|70
1722874950000|2024-08-05 16:22:30|26.19|26.03|26.26|26.1|26.3|26.14|26.19|26.03|117
1722874960000|2024-08-05 16:22:40|26.22|26.06|26.24|26.08|26.24|26.08|26.2|26.04|14
1722874970000|2024-08-05 16:22:50|26.23|26.07|26.29|26.13|26.3|26.14|26.23|26.07|18
1722874980000|2024-08-05 16:23:00|26.28|26.12|26.23|26.07|26.28|26.12|26.22|26.06|34
1722874990000|2024-08-05 16:23:10|26.25|26.09|26.09|25.93|26.28|26.12|26.09|25.93|41
1722875000000|2024-08-05 16:23:20|26.1|25.94|26.08|25.92|26.13|25.97|26.05|25.89|14
1722875010000|2024-08-05 16:23:30|26.07|25.91|26|25.84|26.1|25.94|25.97|25.81|44
1722875020000|2024-08-05 16:23:40|26.01|25.85|26.01|25.85|26.06|25.9|26|25.84|32
1722875030000|2024-08-05 16:23:50|26|25.84|26.07|25.91|26.07|25.91|25.99|25.83|83
1722875040000|2024-08-05 16:24:00|26.05|25.89|26.17|26.01|26.18|26.02|26.05|25.89|35
1722875050000|2024-08-05 16:24:10|26.23|26.07|26.22|26.06|26.24|26.08|26.17|26.01|47
1722875060000|2024-08-05 16:24:20|26.23|26.07|26.2|26.04|26.23|26.07|26.2|26.04|28
1722875070000|2024-08-05 16:24:30|26.21|26.05|26.17|26.01|26.21|26.05|26.17|26.01|32
1722875080000|2024-08-05 16:24:40|26.18|26.02|26.22|26.06|26.23|26.07|26.18|26.02|32
1722875090000|2024-08-05 16:24:50|26.21|26.05|26.23|26.07|26.25|26.09|26.21|26.05|26
1722875100000|2024-08-05 16:25:00|26.22|26.06|26.07|25.91|26.22|26.06|26.07|25.91|65
1722875110000|2024-08-05 16:25:10|26.05|25.89|25.93|25.77|26.05|25.89|25.85|25.69|101
1722875120000|2024-08-05 16:25:20|25.91|25.75|26.07|25.91|26.08|25.92|25.91|25.75|40
1722875130000|2024-08-05 16:25:30|26.08|25.92|26.05|25.89|26.08|25.92|26.03|25.87|12
1722875140000|2024-08-05 16:25:40|26.04|25.88|26.08|25.92|26.08|25.92|26.03|25.87|23
1722875150000|2024-08-05 16:25:50|26.07|25.91|26.07|25.91|26.08|25.92|26.06|25.9|5
1722875160000|2024-08-05 16:26:00|26.08|25.92|25.88|25.72|26.08|25.92|25.88|25.72|47
1722875170000|2024-08-05 16:26:10|25.83|25.67|25.78|25.62|25.86|25.7|25.76|25.6|40
1722875180000|2024-08-05 16:26:20|25.77|25.61|25.71|25.55|25.77|25.61|25.7|25.54|25
1722875190000|2024-08-05 16:26:30|25.7|25.54|25.86|25.7|25.87|25.71|25.7|25.54|43
1722875200000|2024-08-05 16:26:40|25.81|25.65|25.75|25.59|25.82|25.66|25.75|25.59|25
1722875210000|2024-08-05 16:26:50|25.74|25.58|25.64|25.48|25.74|25.58|25.64|25.48|21
1722875220000|2024-08-05 16:27:00|25.6|25.44|25.64|25.48|25.64|25.48|25.6|25.44|22
1722875230000|2024-08-05 16:27:10|25.63|25.47|25.59|25.43|25.63|25.47|25.59|25.43|12
1722875240000|2024-08-05 16:27:20|25.65|25.49|25.64|25.48|25.65|25.49|25.64|25.48|9
1722875250000|2024-08-05 16:27:30|25.69|25.53|25.66|25.5|25.69|25.53|25.64|25.48|32
1722875260000|2024-08-05 16:27:40|25.65|25.49|25.64|25.48|25.65|25.49|25.6|25.44|24
1722875270000|2024-08-05 16:27:50|25.63|25.47|25.59|25.43|25.64|25.48|25.59|25.43|31
1722875280000|2024-08-05 16:28:00|25.51|25.35|25.54|25.38|25.54|25.38|25.48|25.32|46
1722875290000|2024-08-05 16:28:10|25.53|25.37|25.51|25.35|25.53|25.37|25.51|25.35|6
1722875300000|2024-08-05 16:28:20|25.58|25.42|25.56|25.4|25.58|25.42|25.54|25.38|16
1722875310000|2024-08-05 16:28:30|25.59|25.43|25.59|25.43|25.59|25.43|25.59|25.43|14
1722875320000|2024-08-05 16:28:40|25.58|25.42|25.51|25.35|25.61|25.45|25.5|25.34|172
1722875330000|2024-08-05 16:28:50|25.54|25.38|25.49|25.33|25.54|25.38|25.49|25.33|21
1722875340000|2024-08-05 16:29:00|25.5|25.34|25.54|25.38|25.54|25.38|25.49|25.33|33
1722875350000|2024-08-05 16:29:10|25.59|25.43|25.57|25.41|25.59|25.43|25.54|25.38|33
1722875360000|2024-08-05 16:29:20|25.58|25.42|25.57|25.41|25.64|25.48|25.55|25.39|37
1722875370000|2024-08-05 16:29:30|25.54|25.38|25.59|25.43|25.62|25.46|25.52|25.36|28
1722875380000|2024-08-05 16:29:40|25.6|25.44|25.6|25.44|25.64|25.48|25.57|25.41|14
1722875390000|2024-08-05 16:29:50|25.57|25.41|25.62|25.46|25.68|25.52|25.57|25.41|39
1722875400000|2024-08-05 16:30:00|25.64|25.48|25.62|25.46|25.67|25.51|25.57|25.41|73
1722875410000|2024-08-05 16:30:10|25.58|25.42|25.4|25.24|25.58|25.42|25.4|25.24|96
1722875420000|2024-08-05 16:30:20|25.38|25.22|25.37|25.21|25.39|25.23|25.35|25.19|17
1722875430000|2024-08-05 16:30:30|25.35|25.19|25.59|25.43|25.59|25.43|25.35|25.19|29
1722875440000|2024-08-05 16:30:40|25.6|25.44|25.59|25.43|25.64|25.48|25.59|25.43|24
1722875450000|2024-08-05 16:30:50|25.6|25.44|25.64|25.48|25.65|25.49|25.6|25.44|15
1722875460000|2024-08-05 16:31:00|25.67|25.51|25.71|25.55|25.74|25.58|25.61|25.45|87
1722875470000|2024-08-05 16:31:10|25.74|25.58|25.8|25.64|25.8|25.64|25.73|25.57|23
1722875480000|2024-08-05 16:31:20|25.81|25.65|25.85|25.69|25.85|25.69|25.81|25.65|46
1722875490000|2024-08-05 16:31:30|25.83|25.67|25.89|25.73|25.9|25.74|25.83|25.67|58
1722875500000|2024-08-05 16:31:40|25.9|25.74|25.85|25.69|25.9|25.74|25.85|25.69|42
1722875510000|2024-08-05 16:31:50|25.8|25.64|25.69|25.53|25.83|25.67|25.69|25.53|107
1722875520000|2024-08-05 16:32:00|25.67|25.51|25.83|25.67|25.83|25.67|25.67|25.51|73
1722875530000|2024-08-05 16:32:10|25.84|25.68|25.83|25.67|25.88|25.72|25.83|25.67|17
1722875540000|2024-08-05 16:32:20|25.81|25.65|25.86|25.7|25.87|25.71|25.79|25.63|8
1722875550000|2024-08-05 16:32:30|25.88|25.72|25.88|25.72|25.91|25.75|25.86|25.7|11
1722875560000|2024-08-05 16:32:40|25.87|25.71|25.86|25.7|25.87|25.71|25.82|25.66|43
1722875570000|2024-08-05 16:32:50|25.84|25.68|25.81|25.65|25.91|25.75|25.81|25.65|33
1722875580000|2024-08-05 16:33:00|25.84|25.68|25.91|25.75|25.93|25.77|25.84|25.68|26
1722875590000|2024-08-05 16:33:10|25.92|25.76|25.96|25.8|25.96|25.8|25.91|25.75|24
1722875600000|2024-08-05 16:33:20|25.88|25.72|25.86|25.7|25.93|25.77|25.86|25.7|147
1722875610000|2024-08-05 16:33:30|25.87|25.71|25.94|25.78|25.94|25.78|25.87|25.71|21
1722875620000|2024-08-05 16:33:40|25.95|25.79|25.94|25.78|25.96|25.8|25.91|25.75|39
1722875630000|2024-08-05 16:33:50|25.92|25.76|25.94|25.78|25.98|25.82|25.91|25.75|50
1722875640000|2024-08-05 16:34:00|25.99|25.83|25.99|25.83|25.99|25.83|25.94|25.78|61
1722875650000|2024-08-05 16:34:10|25.95|25.79|26.06|25.9|26.07|25.91|25.95|25.79|62
1722875660000|2024-08-05 16:34:20|26.08|25.92|26.16|26|26.16|26|26.07|25.91|85
1722875670000|2024-08-05 16:34:30|26.17|26.01|26.15|25.99|26.17|26.01|26.12|25.96|37
1722875680000|2024-08-05 16:34:40|26.16|26|26.11|25.95|26.16|26|26.08|25.92|54
1722875690000|2024-08-05 16:34:50|26.14|25.98|26.07|25.91|26.14|25.98|26.06|25.9|64
1722875700000|2024-08-05 16:35:00|26.06|25.9|26.11|25.95|26.14|25.98|26.06|25.9|8
1722875710000|2024-08-05 16:35:10|26.14|25.98|26.28|26.12|26.28|26.12|26.14|25.98|70
1722875720000|2024-08-05 16:35:20|26.31|26.15|26.36|26.2|26.39|26.23|26.28|26.12|74
1722875730000|2024-08-05 16:35:30|26.39|26.23|26.41|26.25|26.43|26.27|26.31|26.15|26
1722875740000|2024-08-05 16:35:40|26.43|26.27|26.43|26.27|26.5|26.34|26.38|26.22|42
1722875750000|2024-08-05 16:35:50|26.41|26.25|26.35|26.19|26.45|26.29|26.25|26.09|57
1722875760000|2024-08-05 16:36:00|26.33|26.17|26.26|26.1|26.35|26.19|26.25|26.09|125
1722875770000|2024-08-05 16:36:10|26.25|26.09|26.24|26.08|26.25|26.09|26.2|26.04|15
1722875780000|2024-08-05 16:36:20|26.25|26.09|26.3|26.14|26.34|26.18|26.2|26.04|99
1722875790000|2024-08-05 16:36:30|26.27|26.11|26.35|26.19|26.36|26.2|26.27|26.11|27
1722875800000|2024-08-05 16:36:40|26.34|26.18|26.28|26.12|26.35|26.19|26.28|26.12|33
1722875810000|2024-08-05 16:36:50|26.27|26.11|26.25|26.09|26.29|26.13|26.24|26.08|45
1722875820000|2024-08-05 16:37:00|26.27|26.11|26.32|26.16|26.35|26.19|26.24|26.08|21
1722875830000|2024-08-05 16:37:10|26.34|26.18|26.3|26.14|26.38|26.22|26.29|26.13|43
1722875840000|2024-08-05 16:37:20|26.31|26.15|26.26|26.1|26.31|26.15|26.26|26.1|24
1722875850000|2024-08-05 16:37:30|26.24|26.08|26.36|26.2|26.38|26.22|26.21|26.05|40
1722875860000|2024-08-05 16:37:40|26.31|26.15|26.36|26.2|26.36|26.2|26.31|26.15|29
1722875870000|2024-08-05 16:37:50|26.41|26.25|26.4|26.24|26.42|26.26|26.39|26.23|30
1722875880000|2024-08-05 16:38:00|26.39|26.23|26.36|26.2|26.4|26.24|26.29|26.13|29
1722875890000|2024-08-05 16:38:10|26.37|26.21|26.42|26.26|26.44|26.28|26.34|26.18|36
1722875900000|2024-08-05 16:38:20|26.41|26.25|26.41|26.25|26.46|26.3|26.36|26.2|63
1722875910000|2024-08-05 16:38:30|26.38|26.22|26.24|26.08|26.41|26.25|26.2|26.04|84
1722875920000|2024-08-05 16:38:40|26.3|26.14|26.26|26.1|26.32|26.16|26.24|26.08|32
1722875930000|2024-08-05 16:38:50|26.29|26.13|26.19|26.03|26.29|26.13|26.19|26.03|25
1722875940000|2024-08-05 16:39:00|26.24|26.08|26.18|26.02|26.24|26.08|26.14|25.98|22
1722875950000|2024-08-05 16:39:10|26.14|25.98|26.02|25.86|26.14|25.98|26.02|25.86|35
1722875960000|2024-08-05 16:39:20|26.07|25.91|26.16|26|26.17|26.01|26.01|25.85|73
1722875970000|2024-08-05 16:39:30|26.17|26.01|26.12|25.96|26.17|26.01|26.08|25.92|30
1722875980000|2024-08-05 16:39:40|26.07|25.91|26.04|25.88|26.15|25.99|26.03|25.87|40
1722875990000|2024-08-05 16:39:50|26.03|25.87|25.99|25.83|26.04|25.88|25.97|25.81|46
1722876000000|2024-08-05 16:40:00|26.04|25.88|25.99|25.83|26.04|25.88|25.99|25.83|21
1722876010000|2024-08-05 16:40:10|25.98|25.82|25.95|25.79|25.99|25.83|25.89|25.73|48
1722876020000|2024-08-05 16:40:20|25.96|25.8|25.99|25.83|25.99|25.83|25.94|25.78|3
1722876030000|2024-08-05 16:40:30|25.97|25.81|25.97|25.81|25.99|25.83|25.92|25.76|58
1722876040000|2024-08-05 16:40:40|26.02|25.86|26.09|25.93|26.09|25.93|26.02|25.86|32
1722876050000|2024-08-05 16:40:50|26.12|25.96|26.09|25.93|26.19|26.03|26.09|25.93|25
1722876060000|2024-08-05 16:41:00|26.08|25.92|26.07|25.91|26.12|25.96|26.02|25.86|50
1722876070000|2024-08-05 16:41:10|26.05|25.89|25.94|25.78|26.07|25.91|25.94|25.78|55
1722876080000|2024-08-05 16:41:20|25.97|25.81|26|25.84|26.04|25.88|25.92|25.76|39
1722876090000|2024-08-05 16:41:30|25.99|25.83|25.92|25.76|26|25.84|25.92|25.76|12
1722876100000|2024-08-05 16:41:40|25.95|25.79|25.9|25.74|25.97|25.81|25.9|25.74|105
1722876110000|2024-08-05 16:41:50|25.88|25.72|25.95|25.79|25.96|25.8|25.88|25.72|17
1722876120000|2024-08-05 16:42:00|25.9|25.74|25.86|25.7|25.95|25.79|25.85|25.69|57
1722876130000|2024-08-05 16:42:10|25.85|25.69|25.9|25.74|25.9|25.74|25.8|25.64|37
1722876140000|2024-08-05 16:42:20|25.88|25.72|25.88|25.72|25.93|25.77|25.83|25.67|16
1722876150000|2024-08-05 16:42:30|25.9|25.74|25.86|25.7|25.9|25.74|25.83|25.67|21
1722876160000|2024-08-05 16:42:40|25.88|25.72|25.93|25.77|25.93|25.77|25.86|25.7|36
1722876170000|2024-08-05 16:42:50|25.92|25.76|25.81|25.65|25.93|25.77|25.81|25.65|26
1722876180000|2024-08-05 16:43:00|25.88|25.72|26.02|25.86|26.02|25.86|25.88|25.72|47
1722876190000|2024-08-05 16:43:10|26.01|25.85|25.97|25.81|26.02|25.86|25.91|25.75|22
1722876200000|2024-08-05 16:43:20|26|25.84|25.9|25.74|26|25.84|25.89|25.73|7
1722876210000|2024-08-05 16:43:30|25.91|25.75|25.96|25.8|25.96|25.8|25.91|25.75|11
1722876220000|2024-08-05 16:43:40|25.93|25.77|25.93|25.77|25.98|25.82|25.88|25.72|44
1722876230000|2024-08-05 16:43:50|25.91|25.75|25.93|25.77|25.99|25.83|25.88|25.72|51
1722876240000|2024-08-05 16:44:00|25.97|25.81|26.05|25.89|26.08|25.92|25.97|25.81|28
1722876250000|2024-08-05 16:44:10|26.07|25.91|26.08|25.92|26.13|25.97|26.05|25.89|45
1722876260000|2024-08-05 16:44:20|26.03|25.87|26|25.84|26.08|25.92|26|25.84|15
1722876270000|2024-08-05 16:44:30|26.02|25.86|26.02|25.86|26.05|25.89|25.98|25.82|30
1722876280000|2024-08-05 16:44:40|26.05|25.89|26.05|25.89|26.05|25.89|26.01|25.85|32
1722876290000|2024-08-05 16:44:50|26.03|25.87|26.08|25.92|26.08|25.92|25.98|25.82|36
1722876300000|2024-08-05 16:45:00|26.1|25.94|26.15|25.99|26.2|26.04|26.1|25.94|108
1722876310000|2024-08-05 16:45:10|26.17|26.01|26.2|26.04|26.2|26.04|26.15|25.99|8
1722876320000|2024-08-05 16:45:20|26.22|26.06|26.2|26.04|26.23|26.07|26.2|26.04|19
1722876330000|2024-08-05 16:45:30|26.22|26.06|26.31|26.15|26.31|26.15|26.2|26.04|27
1722876340000|2024-08-05 16:45:40|26.28|26.12|26.21|26.05|26.29|26.13|26.21|26.05|44
1722876350000|2024-08-05 16:45:50|26.22|26.06|26.2|26.04|26.23|26.07|26.15|25.99|5
1722876360000|2024-08-05 16:46:00|26.21|26.05|26.26|26.1|26.32|26.16|26.2|26.04|28
1722876370000|2024-08-05 16:46:10|26.27|26.11|26.21|26.05|26.27|26.11|26.2|26.04|9
1722876380000|2024-08-05 16:46:20|26.2|26.04|26.3|26.14|26.31|26.15|26.2|26.04|15
1722876390000|2024-08-05 16:46:30|26.31|26.15|26.42|26.26|26.42|26.26|26.3|26.14|13
1722876400000|2024-08-05 16:46:40|26.43|26.27|26.39|26.23|26.44|26.28|26.37|26.21|46
1722876410000|2024-08-05 16:46:50|26.44|26.28|26.42|26.26|26.44|26.28|26.39|26.23|24
1722876420000|2024-08-05 16:47:00|26.38|26.22|26.47|26.31|26.53|26.37|26.38|26.22|68
1722876430000|2024-08-05 16:47:10|26.52|26.36|26.54|26.38|26.54|26.38|26.47|26.31|24
1722876440000|2024-08-05 16:47:20|26.5|26.34|26.59|26.43|26.6|26.44|26.5|26.34|51
1722876450000|2024-08-05 16:47:30|26.55|26.39|26.59|26.43|26.59|26.43|26.54|26.38|10
1722876460000|2024-08-05 16:47:40|26.64|26.48|26.48|26.32|26.65|26.49|26.45|26.29|99
1722876470000|2024-08-05 16:47:50|26.49|26.33|26.54|26.38|26.55|26.39|26.47|26.31|9
1722876480000|2024-08-05 16:48:00|26.53|26.37|26.49|26.33|26.56|26.4|26.45|26.29|54
1722876490000|2024-08-05 16:48:10|26.5|26.34|26.54|26.38|26.54|26.38|26.47|26.31|34
1722876500000|2024-08-05 16:48:20|26.55|26.39|26.54|26.38|26.58|26.42|26.49|26.33|37
1722876510000|2024-08-05 16:48:30|26.55|26.39|26.52|26.36|26.56|26.4|26.47|26.31|44
1722876520000|2024-08-05 16:48:40|26.55|26.39|26.57|26.41|26.57|26.41|26.52|26.36|58
1722876530000|2024-08-05 16:48:50|26.54|26.38|26.54|26.38|26.54|26.38|26.52|26.36|17
1722876540000|2024-08-05 16:49:00|26.57|26.41|26.54|26.38|26.59|26.43|26.54|26.38|95
1722876550000|2024-08-05 16:49:10|26.53|26.37|26.59|26.43|26.59|26.43|26.53|26.37|47
1722876560000|2024-08-05 16:49:20|26.58|26.42|26.64|26.48|26.67|26.51|26.57|26.41|29
1722876570000|2024-08-05 16:49:30|26.67|26.51|26.6|26.44|26.67|26.51|26.59|26.43|5
1722876580000|2024-08-05 16:49:40|26.61|26.45|26.66|26.5|26.69|26.53|26.61|26.45|29
1722876590000|2024-08-05 16:49:50|26.67|26.51|26.67|26.51|26.71|26.55|26.66|26.5|6
1722876600000|2024-08-05 16:50:00|26.66|26.5|26.71|26.55|26.71|26.55|26.61|26.45|14
1722876610000|2024-08-05 16:50:10|26.72|26.56|26.76|26.6|26.79|26.63|26.71|26.55|11
1722876620000|2024-08-05 16:50:20|26.81|26.65|26.82|26.66|26.83|26.67|26.76|26.6|28
1722876630000|2024-08-05 16:50:30|26.83|26.67|26.83|26.67|26.83|26.67|26.76|26.6|8
1722876640000|2024-08-05 16:50:40|26.85|26.69|26.93|26.77|26.93|26.77|26.85|26.69|33
1722876650000|2024-08-05 16:50:50|26.91|26.75|26.96|26.8|26.96|26.8|26.83|26.67|26
1722876660000|2024-08-05 16:51:00|26.93|26.77|26.81|26.65|26.96|26.8|26.81|26.65|34
1722876670000|2024-08-05 16:51:10|26.85|26.69|26.85|26.69|26.86|26.7|26.84|26.68|45
1722876680000|2024-08-05 16:51:20|26.89|26.73|26.86|26.7|26.89|26.73|26.84|26.68|8
1722876690000|2024-08-05 16:51:30|26.87|26.71|26.85|26.69|26.87|26.71|26.84|26.68|41
1722876700000|2024-08-05 16:51:40|26.86|26.7|26.86|26.7|26.86|26.7|26.8|26.64|46
1722876710000|2024-08-05 16:51:50|26.82|26.66|26.86|26.7|26.86|26.7|26.79|26.63|28
1722876720000|2024-08-05 16:52:00|26.81|26.65|26.86|26.7|26.86|26.7|26.81|26.65|43
1722876730000|2024-08-05 16:52:10|26.85|26.69|26.85|26.69|26.92|26.76|26.84|26.68|29
1722876740000|2024-08-05 16:52:20|26.86|26.7|26.81|26.65|26.86|26.7|26.79|26.63|52
1722876750000|2024-08-05 16:52:30|26.84|26.68|26.91|26.75|26.91|26.75|26.83|26.67|32
1722876760000|2024-08-05 16:52:40|26.89|26.73|26.82|26.66|26.89|26.73|26.81|26.65|16
1722876770000|2024-08-05 16:52:50|26.86|26.7|26.81|26.65|26.86|26.7|26.81|26.65|21
1722876780000|2024-08-05 16:53:00|26.86|26.7|26.83|26.67|26.86|26.7|26.78|26.62|20
1722876790000|2024-08-05 16:53:10|26.81|26.65|26.83|26.67|26.88|26.72|26.74|26.58|35
1722876800000|2024-08-05 16:53:20|26.81|26.65|26.83|26.67|26.88|26.72|26.79|26.63|38
1722876810000|2024-08-05 16:53:30|26.85|26.69|26.83|26.67|26.88|26.72|26.83|26.67|32
1722876820000|2024-08-05 16:53:40|26.84|26.68|26.84|26.68|26.88|26.72|26.83|26.67|11
1722876830000|2024-08-05 16:53:50|26.85|26.69|26.78|26.62|26.88|26.72|26.76|26.6|22
1722876840000|2024-08-05 16:54:00|26.79|26.63|26.78|26.62|26.85|26.69|26.78|26.62|48
1722876850000|2024-08-05 16:54:10|26.79|26.63|26.85|26.69|26.85|26.69|26.78|26.62|9
1722876860000|2024-08-05 16:54:20|26.9|26.74|26.85|26.69|26.9|26.74|26.85|26.69|26
1722876870000|2024-08-05 16:54:30|26.8|26.64|26.85|26.69|26.85|26.69|26.8|26.64|22
1722876880000|2024-08-05 16:54:40|26.88|26.72|26.95|26.79|26.95|26.79|26.85|26.69|12
1722876890000|2024-08-05 16:54:50|26.9|26.74|27.02|26.86|27.02|26.86|26.9|26.74|35
1722876900000|2024-08-05 16:55:00|27|26.84|26.95|26.79|27|26.84|26.9|26.74|30
1722876910000|2024-08-05 16:55:10|26.97|26.81|27.02|26.86|27.02|26.86|26.95|26.79|42
1722876920000|2024-08-05 16:55:20|27.06|26.9|27.02|26.86|27.06|26.9|27.02|26.86|5
1722876930000|2024-08-05 16:55:30|27.06|26.9|27|26.84|27.1|26.94|27|26.84|39
1722876940000|2024-08-05 16:55:40|26.96|26.8|26.97|26.81|27.01|26.85|26.95|26.79|21
1722876950000|2024-08-05 16:55:50|26.95|26.79|26.97|26.81|26.97|26.81|26.92|26.76|41
1722876960000|2024-08-05 16:56:00|26.98|26.82|26.97|26.81|27.02|26.86|26.95|26.79|73
1722876970000|2024-08-05 16:56:10|26.95|26.79|26.97|26.81|26.98|26.82|26.93|26.77|21
1722876980000|2024-08-05 16:56:20|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|4
1722876990000|2024-08-05 16:56:30|27.07|26.91|27.07|26.91|27.12|26.96|27.02|26.86|36
1722877000000|2024-08-05 16:56:40|27.08|26.92|27.12|26.96|27.12|26.96|27.07|26.91|3
1722877010000|2024-08-05 16:56:50|27.14|26.98|27.17|27.01|27.21|27.05|27.14|26.98|53
1722877020000|2024-08-05 16:57:00|27.14|26.98|27.12|26.96|27.19|27.03|27.12|26.96|38
1722877030000|2024-08-05 16:57:10|27.07|26.91|27.04|26.88|27.12|26.96|27.03|26.87|28
1722877040000|2024-08-05 16:57:20|27.07|26.91|27.08|26.92|27.08|26.92|27.05|26.89|16
1722877050000|2024-08-05 16:57:30|27.1|26.94|27.08|26.92|27.15|26.99|27.08|26.92|23
1722877060000|2024-08-05 16:57:40|27.06|26.9|27.21|27.05|27.25|27.09|27.03|26.87|72
1722877070000|2024-08-05 16:57:50|27.2|27.04|27.27|27.11|27.27|27.11|27.12|26.96|49
1722877080000|2024-08-05 16:58:00|27.26|27.1|27.22|27.06|27.27|27.11|27.22|27.06|31
1722877090000|2024-08-05 16:58:10|27.24|27.08|27.28|27.12|27.29|27.13|27.21|27.05|74
1722877100000|2024-08-05 16:58:20|27.29|27.13|27.28|27.12|27.32|27.16|27.27|27.11|10
1722877110000|2024-08-05 16:58:30|27.29|27.13|27.29|27.13|27.29|27.13|27.22|27.06|68
1722877120000|2024-08-05 16:58:40|27.18|27.02|27.22|27.06|27.24|27.08|27.17|27.01|37
1722877130000|2024-08-05 16:58:50|27.26|27.1|27.22|27.06|27.26|27.1|27.22|27.06|11
1722877140000|2024-08-05 16:59:00|27.26|27.1|27.22|27.06|27.26|27.1|27.17|27.01|39
1722877150000|2024-08-05 16:59:10|27.17|27.01|27.17|27.01|27.22|27.06|27.12|26.96|127
1722877160000|2024-08-05 16:59:20|27.15|26.99|27.17|27.01|27.18|27.02|27.12|26.96|102
1722877170000|2024-08-05 16:59:30|27.12|26.96|27.13|26.97|27.13|26.97|27.09|26.93|122
1722877180000|2024-08-05 16:59:40|27.12|26.96|27.14|26.98|27.19|27.03|27.09|26.93|45
1722877190000|2024-08-05 16:59:50|27.16|27|27.16|27|27.18|27.02|27.16|27|26
1722877200000|2024-08-05 17:00:00|27.18|27.02|27.15|26.99|27.18|27.02|27.15|26.99|26
1722877210000|2024-08-05 17:00:10|27.14|26.98|27.11|26.95|27.18|27.02|27.1|26.94|144
1722877220000|2024-08-05 17:00:20|27.06|26.9|27.05|26.89|27.08|26.92|26.98|26.82|97
1722877230000|2024-08-05 17:00:30|27.03|26.87|27.05|26.89|27.06|26.9|27.03|26.87|6
1722877240000|2024-08-05 17:00:40|27.03|26.87|27.03|26.87|27.07|26.91|27.03|26.87|16
1722877250000|2024-08-05 17:00:50|27.01|26.85|27.03|26.87|27.03|26.87|26.99|26.83|19
1722877260000|2024-08-05 17:01:00|27.05|26.89|27.05|26.89|27.08|26.92|27.03|26.87|26
1722877270000|2024-08-05 17:01:10|27.06|26.9|27.03|26.87|27.08|26.92|27.02|26.86|26
1722877280000|2024-08-05 17:01:20|27.05|26.89|27.07|26.91|27.09|26.93|27.03|26.87|13
1722877290000|2024-08-05 17:01:30|27.04|26.88|27.05|26.89|27.05|26.89|27|26.84|56
1722877300000|2024-08-05 17:01:40|27.07|26.91|27.1|26.94|27.15|26.99|27.05|26.89|21
1722877310000|2024-08-05 17:01:50|27.13|26.97|27.1|26.94|27.19|27.03|27.1|26.94|21
1722877320000|2024-08-05 17:02:00|27.13|26.97|27.15|26.99|27.15|26.99|27.1|26.94|10
1722877330000|2024-08-05 17:02:10|27.17|27.01|27.25|27.09|27.25|27.09|27.17|27.01|47
1722877340000|2024-08-05 17:02:20|27.22|27.06|27.22|27.06|27.22|27.06|27.2|27.04|15
1722877350000|2024-08-05 17:02:30|27.24|27.08|27.27|27.11|27.29|27.13|27.22|27.06|40
1722877360000|2024-08-05 17:02:40|27.26|27.1|27.28|27.12|27.29|27.13|27.26|27.1|21
1722877370000|2024-08-05 17:02:50|27.27|27.11|27.29|27.13|27.32|27.16|27.27|27.11|47
1722877380000|2024-08-05 17:03:00|27.31|27.15|27.35|27.19|27.35|27.19|27.27|27.11|29
1722877390000|2024-08-05 17:03:10|27.34|27.18|27.39|27.23|27.42|27.26|27.34|27.18|49
1722877400000|2024-08-05 17:03:20|27.38|27.22|27.33|27.17|27.38|27.22|27.32|27.16|37
1722877410000|2024-08-05 17:03:30|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|20
1722877420000|2024-08-05 17:03:40|27.36|27.2|27.39|27.23|27.44|27.28|27.34|27.18|27
1722877430000|2024-08-05 17:03:50|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|19
1722877440000|2024-08-05 17:04:00|27.36|27.2|27.44|27.28|27.44|27.28|27.36|27.2|36
1722877450000|2024-08-05 17:04:10|27.41|27.25|27.29|27.13|27.41|27.25|27.29|27.13|34
1722877460000|2024-08-05 17:04:20|27.34|27.18|27.39|27.23|27.39|27.23|27.31|27.15|10
1722877470000|2024-08-05 17:04:30|27.33|27.17|27.39|27.23|27.39|27.23|27.33|27.17|28
1722877480000|2024-08-05 17:04:40|27.42|27.26|27.37|27.21|27.42|27.26|27.37|27.21|29
1722877490000|2024-08-05 17:04:50|27.39|27.23|27.37|27.21|27.39|27.23|27.36|27.2|29
1722877500000|2024-08-05 17:05:00|27.41|27.25|27.36|27.2|27.47|27.31|27.36|27.2|97
1722877510000|2024-08-05 17:05:10|27.34|27.18|27.44|27.28|27.44|27.28|27.34|27.18|38
1722877520000|2024-08-05 17:05:20|27.41|27.25|27.39|27.23|27.44|27.28|27.39|27.23|62
1722877530000|2024-08-05 17:05:30|27.41|27.25|27.49|27.33|27.49|27.33|27.41|27.25|40
1722877540000|2024-08-05 17:05:40|27.5|27.34|27.44|27.28|27.59|27.43|27.44|27.28|34
1722877550000|2024-08-05 17:05:50|27.48|27.32|27.53|27.37|27.54|27.38|27.48|27.32|28
1722877560000|2024-08-05 17:06:00|27.54|27.38|27.61|27.45|27.61|27.45|27.54|27.38|23
1722877570000|2024-08-05 17:06:10|27.6|27.44|27.68|27.52|27.68|27.52|27.58|27.42|12
1722877580000|2024-08-05 17:06:20|27.66|27.5|27.64|27.48|27.66|27.5|27.63|27.47|44
1722877590000|2024-08-05 17:06:30|27.63|27.47|27.71|27.55|27.71|27.55|27.61|27.45|36
1722877600000|2024-08-05 17:06:40|27.73|27.57|27.71|27.55|27.73|27.57|27.71|27.55|13
1722877610000|2024-08-05 17:06:50|27.75|27.59|27.64|27.48|27.75|27.59|27.64|27.48|44
1722877620000|2024-08-05 17:07:00|27.61|27.45|27.58|27.42|27.66|27.5|27.56|27.4|50
1722877630000|2024-08-05 17:07:10|27.6|27.44|27.53|27.37|27.61|27.45|27.5|27.34|25
1722877640000|2024-08-05 17:07:20|27.54|27.38|27.51|27.35|27.58|27.42|27.51|27.35|19
1722877650000|2024-08-05 17:07:30|27.53|27.37|27.43|27.27|27.53|27.37|27.43|27.27|57
1722877660000|2024-08-05 17:07:40|27.41|27.25|27.42|27.26|27.45|27.29|27.36|27.2|23
1722877670000|2024-08-05 17:07:50|27.46|27.3|27.34|27.18|27.46|27.3|27.31|27.15|18
1722877680000|2024-08-05 17:08:00|27.33|27.17|27.19|27.03|27.33|27.17|27.17|27.01|172
1722877690000|2024-08-05 17:08:10|27.16|27|27.22|27.06|27.29|27.13|27.15|26.99|65
1722877700000|2024-08-05 17:08:20|27.21|27.05|27.22|27.06|27.27|27.11|27.17|27.01|23
1722877710000|2024-08-05 17:08:30|27.27|27.11|27.22|27.06|27.29|27.13|27.22|27.06|23
1722877720000|2024-08-05 17:08:40|27.24|27.08|27.24|27.08|27.27|27.11|27.22|27.06|13
1722877730000|2024-08-05 17:08:50|27.22|27.06|27.17|27.01|27.22|27.06|27.17|27.01|8
1722877740000|2024-08-05 17:09:00|27.2|27.04|27.1|26.94|27.2|27.04|27.05|26.89|66
1722877750000|2024-08-05 17:09:10|27.13|26.97|27.13|26.97|27.15|26.99|27.13|26.97|26
1722877760000|2024-08-05 17:09:20|27.15|26.99|27.1|26.94|27.18|27.02|27.08|26.92|66
1722877770000|2024-08-05 17:09:30|27.09|26.93|27.08|26.92|27.14|26.98|27.03|26.87|30
1722877780000|2024-08-05 17:09:40|27.12|26.96|27.14|26.98|27.18|27.02|27.1|26.94|26
1722877790000|2024-08-05 17:09:50|27.15|26.99|27.23|27.07|27.25|27.09|27.13|26.97|32
1722877800000|2024-08-05 17:10:00|27.18|27.02|27.08|26.92|27.18|27.02|27.03|26.87|132
1722877810000|2024-08-05 17:10:10|27.05|26.89|27.08|26.92|27.1|26.94|27.04|26.88|20
1722877820000|2024-08-05 17:10:20|27.05|26.89|27.03|26.87|27.07|26.91|26.98|26.82|78
1722877830000|2024-08-05 17:10:30|27.02|26.86|27.03|26.87|27.1|26.94|27.02|26.86|26
1722877840000|2024-08-05 17:10:40|27.07|26.91|27.08|26.92|27.13|26.97|27.07|26.91|9
1722877850000|2024-08-05 17:10:50|27.03|26.87|27.03|26.87|27.03|26.87|27.02|26.86|4
1722877860000|2024-08-05 17:11:00|26.98|26.82|27.05|26.89|27.05|26.89|26.98|26.82|30
1722877870000|2024-08-05 17:11:10|27|26.84|27|26.84|27.05|26.89|27|26.84|7
1722877880000|2024-08-05 17:11:20|27.02|26.86|27.02|26.86|27.02|26.86|26.98|26.82|24
1722877890000|2024-08-05 17:11:30|27|26.84|26.95|26.79|27.02|26.86|26.95|26.79|7
1722877900000|2024-08-05 17:11:40|26.97|26.81|26.99|26.83|27|26.84|26.95|26.79|8
1722877910000|2024-08-05 17:11:50|27|26.84|27|26.84|27|26.84|26.96|26.8|4
1722877920000|2024-08-05 17:12:00|26.98|26.82|27.1|26.94|27.1|26.94|26.98|26.82|12
1722877930000|2024-08-05 17:12:10|27.07|26.91|27.1|26.94|27.15|26.99|27.07|26.91|33
1722877940000|2024-08-05 17:12:20|27.13|26.97|27.15|26.99|27.15|26.99|27.11|26.95|9
1722877950000|2024-08-05 17:12:30|27.14|26.98|27.17|27.01|27.17|27.01|27.11|26.95|7
1722877960000|2024-08-05 17:12:40|27.2|27.04|27.17|27.01|27.27|27.11|27.17|27.01|53
1722877970000|2024-08-05 17:12:50|27.16|27|27.17|27.01|27.17|27.01|27.1|26.94|25
1722877980000|2024-08-05 17:13:00|27.19|27.03|27.17|27.01|27.22|27.06|27.15|26.99|32
1722877990000|2024-08-05 17:13:10|27.21|27.05|27.27|27.11|27.28|27.12|27.17|27.01|31
1722878000000|2024-08-05 17:13:20|27.29|27.13|27.32|27.16|27.32|27.16|27.27|27.11|30
1722878010000|2024-08-05 17:13:30|27.3|27.14|27.31|27.15|27.37|27.21|27.29|27.13|14
1722878020000|2024-08-05 17:13:40|27.3|27.14|27.32|27.16|27.36|27.2|27.27|27.11|27
1722878030000|2024-08-05 17:13:50|27.34|27.18|27.36|27.2|27.44|27.28|27.34|27.18|35
1722878040000|2024-08-05 17:14:00|27.34|27.18|27.39|27.23|27.41|27.25|27.33|27.17|17
1722878050000|2024-08-05 17:14:10|27.36|27.2|27.29|27.13|27.36|27.2|27.29|27.13|12
1722878060000|2024-08-05 17:14:20|27.34|27.18|27.36|27.2|27.39|27.23|27.34|27.18|11
1722878070000|2024-08-05 17:14:30|27.34|27.18|27.32|27.16|27.36|27.2|27.29|27.13|7
1722878080000|2024-08-05 17:14:40|27.34|27.18|27.27|27.11|27.36|27.2|27.27|27.11|26
1722878090000|2024-08-05 17:14:50|||||||||8
1722878100000|2024-08-05 17:15:00|27.31|27.15|27.26|27.1|27.32|27.16|27.24|27.08|62
1722878110000|2024-08-05 17:15:10|27.27|27.11|27.18|27.02|27.29|27.13|27.18|27.02|40
1722878120000|2024-08-05 17:15:20|27.13|26.97|27.11|26.95|27.18|27.02|27.06|26.9|36
1722878130000|2024-08-05 17:15:30|27.08|26.92|27.07|26.91|27.1|26.94|27.04|26.88|60
1722878140000|2024-08-05 17:15:40|27.09|26.93|27.09|26.93|27.1|26.94|27.04|26.88|27
1722878150000|2024-08-05 17:15:50|27.1|26.94|27.16|27|27.16|27|27.1|26.94|13
1722878160000|2024-08-05 17:16:00|27.14|26.98|27.19|27.03|27.19|27.03|27.1|26.94|26
1722878170000|2024-08-05 17:16:10|27.17|27.01|27.19|27.03|27.19|27.03|27.14|26.98|10
1722878180000|2024-08-05 17:16:20|27.14|26.98|27.04|26.88|27.14|26.98|27.04|26.88|15
1722878190000|2024-08-05 17:16:30|27.05|26.89|27.11|26.95|27.15|26.99|27.05|26.89|45
1722878200000|2024-08-05 17:16:40|27.12|26.96|27.09|26.93|27.14|26.98|27.04|26.88|40
1722878210000|2024-08-05 17:16:50|27.15|26.99|27.02|26.86|27.15|26.99|27.02|26.86|51
1722878220000|2024-08-05 17:17:00|27.01|26.85|26.97|26.81|27.03|26.87|26.92|26.76|83
1722878230000|2024-08-05 17:17:10|26.96|26.8|26.9|26.74|26.96|26.8|26.89|26.73|67
1722878240000|2024-08-05 17:17:20|26.91|26.75|26.83|26.67|26.96|26.8|26.83|26.67|61
1722878250000|2024-08-05 17:17:30|26.85|26.69|26.9|26.74|26.95|26.79|26.84|26.68|41
1722878260000|2024-08-05 17:17:40|26.94|26.78|26.95|26.79|27|26.84|26.94|26.78|15
1722878270000|2024-08-05 17:17:50|26.96|26.8|26.95|26.79|27|26.84|26.95|26.79|7
1722878280000|2024-08-05 17:18:00|26.98|26.82|26.98|26.82|27.01|26.85|26.95|26.79|16
1722878290000|2024-08-05 17:18:10|26.97|26.81|26.94|26.78|26.97|26.81|26.85|26.69|22
1722878300000|2024-08-05 17:18:20|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|1
1722878310000|2024-08-05 17:18:30|26.97|26.81|27|26.84|27|26.84|26.97|26.81|9
1722878320000|2024-08-05 17:18:40|27.01|26.85|26.96|26.8|27.07|26.91|26.96|26.8|25
1722878330000|2024-08-05 17:18:50|26.95|26.79|27|26.84|27.01|26.85|26.95|26.79|21
1722878340000|2024-08-05 17:19:00|26.97|26.81|27.08|26.92|27.09|26.93|26.97|26.81|35
1722878350000|2024-08-05 17:19:10|27.07|26.91|27.07|26.91|27.07|26.91|26.98|26.82|15
1722878360000|2024-08-05 17:19:20|27.05|26.89|27|26.84|27.05|26.89|26.97|26.81|16
1722878370000|2024-08-05 17:19:30|26.98|26.82|26.91|26.75|26.98|26.82|26.9|26.74|8
1722878380000|2024-08-05 17:19:40|26.92|26.76|26.9|26.74|26.95|26.79|26.88|26.72|69
1722878390000|2024-08-05 17:19:50|26.91|26.75|26.95|26.79|26.96|26.8|26.9|26.74|10
1722878400000|2024-08-05 17:20:00|26.93|26.77|26.91|26.75|26.94|26.78|26.83|26.67|48
1722878410000|2024-08-05 17:20:10|26.9|26.74|26.91|26.75|26.95|26.79|26.86|26.7|14
1722878420000|2024-08-05 17:20:20|26.9|26.74|26.95|26.79|26.95|26.79|26.9|26.74|8
1722878430000|2024-08-05 17:20:30|27|26.84|26.95|26.79|27|26.84|26.93|26.77|22
1722878440000|2024-08-05 17:20:40|26.96|26.8|27.08|26.92|27.08|26.92|26.96|26.8|26
1722878450000|2024-08-05 17:20:50|27.05|26.89|27|26.84|27.05|26.89|27|26.84|15
1722878460000|2024-08-05 17:21:00|27.02|26.86|27.06|26.9|27.06|26.9|27.02|26.86|19
1722878470000|2024-08-05 17:21:10|27.07|26.91|27.07|26.91|27.12|26.96|27.03|26.87|37
1722878480000|2024-08-05 17:21:20|27.06|26.9|27.07|26.91|27.12|26.96|27.05|26.89|46
1722878490000|2024-08-05 17:21:30|27.08|26.92|27|26.84|27.08|26.92|26.95|26.79|29
1722878500000|2024-08-05 17:21:40|27.02|26.86|27|26.84|27.03|26.87|26.99|26.83|14
1722878510000|2024-08-05 17:21:50|26.99|26.83|26.88|26.72|26.99|26.83|26.83|26.67|30
1722878520000|2024-08-05 17:22:00|26.93|26.77|26.87|26.71|26.93|26.77|26.83|26.67|12
1722878530000|2024-08-05 17:22:10|26.88|26.72|26.89|26.73|26.93|26.77|26.86|26.7|10
1722878540000|2024-08-05 17:22:20|26.88|26.72|26.81|26.65|26.91|26.75|26.81|26.65|10
1722878550000|2024-08-05 17:22:30|26.79|26.63|26.82|26.66|26.82|26.66|26.72|26.56|21
1722878560000|2024-08-05 17:22:40|26.83|26.67|26.82|26.66|26.87|26.71|26.81|26.65|19
1722878570000|2024-08-05 17:22:50|26.81|26.65|26.81|26.65|26.84|26.68|26.81|26.65|3
1722878580000|2024-08-05 17:23:00|26.86|26.7|26.94|26.78|26.94|26.78|26.86|26.7|16
1722878590000|2024-08-05 17:23:10|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|19
1722878600000|2024-08-05 17:23:20|26.86|26.7|26.85|26.69|26.87|26.71|26.81|26.65|18
1722878610000|2024-08-05 17:23:30|26.82|26.66|26.84|26.68|26.86|26.7|26.81|26.65|5
1722878620000|2024-08-05 17:23:40|26.86|26.7|26.9|26.74|26.9|26.74|26.84|26.68|20
1722878630000|2024-08-05 17:23:50|26.91|26.75|26.86|26.7|26.96|26.8|26.86|26.7|7
1722878640000|2024-08-05 17:24:00|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|27
1722878650000|2024-08-05 17:24:10|26.87|26.71|26.91|26.75|26.91|26.75|26.87|26.71|26
1722878660000|2024-08-05 17:24:20|26.93|26.77|27.03|26.87|27.03|26.87|26.93|26.77|37
1722878670000|2024-08-05 17:24:30|27.02|26.86|26.98|26.82|27.02|26.86|26.96|26.8|18
1722878680000|2024-08-05 17:24:40|26.99|26.83|27.04|26.88|27.08|26.92|26.99|26.83|35
1722878690000|2024-08-05 17:24:50|27.05|26.89|27|26.84|27.05|26.89|26.99|26.83|6
1722878700000|2024-08-05 17:25:00|26.99|26.83|27|26.84|27.01|26.85|26.99|26.83|29
1722878710000|2024-08-05 17:25:10|27.02|26.86|27.1|26.94|27.13|26.97|27|26.84|79
1722878720000|2024-08-05 17:25:20|27.11|26.95|27.03|26.87|27.15|26.99|27.03|26.87|22
1722878730000|2024-08-05 17:25:30|27|26.84|27.06|26.9|27.08|26.92|26.98|26.82|26
1722878740000|2024-08-05 17:25:40|27.07|26.91|27.12|26.96|27.13|26.97|27.03|26.87|23
1722878750000|2024-08-05 17:25:50|27.1|26.94|27.1|26.94|27.11|26.95|27.06|26.9|22
1722878760000|2024-08-05 17:26:00|27.05|26.89|27.05|26.89|27.08|26.92|27.05|26.89|39
1722878770000|2024-08-05 17:26:10|27.07|26.91|27.05|26.89|27.1|26.94|27.05|26.89|39
1722878780000|2024-08-05 17:26:20|27.06|26.9|27.05|26.89|27.06|26.9|27|26.84|20
1722878790000|2024-08-05 17:26:30|27.08|26.92|27.05|26.89|27.08|26.92|27.04|26.88|37
1722878800000|2024-08-05 17:26:40|27.06|26.9|27.09|26.93|27.11|26.95|27.05|26.89|15
1722878810000|2024-08-05 17:26:50|27.08|26.92|27.08|26.92|27.1|26.94|27.06|26.9|19
1722878820000|2024-08-05 17:27:00|27.05|26.89|27.05|26.89|27.08|26.92|27.03|26.87|33
1722878830000|2024-08-05 17:27:10|27.04|26.88|27.1|26.94|27.11|26.95|27.04|26.88|22
1722878840000|2024-08-05 17:27:20|27.13|26.97|27.15|26.99|27.2|27.04|27.12|26.96|49
1722878850000|2024-08-05 17:27:30|27.16|27|27.23|27.07|27.23|27.07|27.16|27|14
1722878860000|2024-08-05 17:27:40|27.2|27.04|27.18|27.02|27.26|27.1|27.18|27.02|34
1722878870000|2024-08-05 17:27:50|27.21|27.05|27.2|27.04|27.23|27.07|27.18|27.02|26
1722878880000|2024-08-05 17:28:00|27.18|27.02|27.2|27.04|27.3|27.14|27.18|27.02|52
1722878890000|2024-08-05 17:28:10|27.21|27.05|27.16|27|27.23|27.07|27.16|27|30
1722878900000|2024-08-05 17:28:20|27.15|26.99|27.23|27.07|27.25|27.09|27.15|26.99|23
1722878910000|2024-08-05 17:28:30|27.25|27.09|27.35|27.19|27.36|27.2|27.25|27.09|40
1722878920000|2024-08-05 17:28:40|27.34|27.18|27.31|27.15|27.35|27.19|27.29|27.13|19
1722878930000|2024-08-05 17:28:50|27.33|27.17|27.35|27.19|27.35|27.19|27.31|27.15|24
1722878940000|2024-08-05 17:29:00|27.32|27.16|27.33|27.17|27.35|27.19|27.3|27.14|34
1722878950000|2024-08-05 17:29:10|27.35|27.19|27.4|27.24|27.45|27.29|27.35|27.19|41
1722878960000|2024-08-05 17:29:20|27.41|27.25|27.41|27.25|27.45|27.29|27.38|27.22|50
1722878970000|2024-08-05 17:29:30|27.42|27.26|27.49|27.33|27.5|27.34|27.42|27.26|17
1722878980000|2024-08-05 17:29:40|27.5|27.34|27.51|27.35|27.51|27.35|27.48|27.32|23
1722878990000|2024-08-05 17:29:50|27.46|27.3|27.53|27.37|27.56|27.4|27.46|27.3|25
1722879000000|2024-08-05 17:30:00|27.51|27.35|27.51|27.35|27.53|27.37|27.43|27.27|30
1722879010000|2024-08-05 17:30:10|27.5|27.34|27.53|27.37|27.53|27.37|27.43|27.27|57
1722879020000|2024-08-05 17:30:20|27.52|27.36|27.52|27.36|27.53|27.37|27.47|27.31|31
1722879030000|2024-08-05 17:30:30|27.51|27.35|27.53|27.37|27.53|27.37|27.46|27.3|32
1722879040000|2024-08-05 17:30:40|27.54|27.38|27.63|27.47|27.65|27.49|27.54|27.38|43
1722879050000|2024-08-05 17:30:50|27.64|27.48|27.61|27.45|27.66|27.5|27.61|27.45|20
1722879060000|2024-08-05 17:31:00|27.63|27.47|27.65|27.49|27.7|27.54|27.63|27.47|21
1722879070000|2024-08-05 17:31:10|27.62|27.46|27.55|27.39|27.65|27.49|27.53|27.37|26
1722879080000|2024-08-05 17:31:20|27.53|27.37|27.5|27.34|27.57|27.41|27.5|27.34|38
1722879090000|2024-08-05 17:31:30|27.45|27.29|27.45|27.29|27.54|27.38|27.43|27.27|64
1722879100000|2024-08-05 17:31:40|27.5|27.34|27.5|27.34|27.55|27.39|27.49|27.33|32
1722879110000|2024-08-05 17:31:50|27.51|27.35|27.46|27.3|27.54|27.38|27.45|27.29|15
1722879120000|2024-08-05 17:32:00|27.45|27.29|27.55|27.39|27.55|27.39|27.43|27.27|42
1722879130000|2024-08-05 17:32:10|27.58|27.42|27.6|27.44|27.65|27.49|27.58|27.42|25
1722879140000|2024-08-05 17:32:20|27.55|27.39|27.65|27.49|27.65|27.49|27.5|27.34|47
1722879150000|2024-08-05 17:32:30|27.61|27.45|27.65|27.49|27.65|27.49|27.59|27.43|29
1722879160000|2024-08-05 17:32:40|27.6|27.44|27.65|27.49|27.7|27.54|27.59|27.43|36
1722879170000|2024-08-05 17:32:50|27.66|27.5|27.65|27.49|27.7|27.54|27.65|27.49|27
1722879180000|2024-08-05 17:33:00|27.64|27.48|27.66|27.5|27.7|27.54|27.64|27.48|78
1722879190000|2024-08-05 17:33:10|27.68|27.52|27.61|27.45|27.68|27.52|27.6|27.44|23
1722879200000|2024-08-05 17:33:20|27.6|27.44|27.68|27.52|27.7|27.54|27.6|27.44|19
1722879210000|2024-08-05 17:33:30|27.67|27.51|27.65|27.49|27.72|27.56|27.62|27.46|29
1722879220000|2024-08-05 17:33:40|27.67|27.51|27.67|27.51|27.72|27.56|27.62|27.46|31
1722879230000|2024-08-05 17:33:50|27.66|27.5|27.6|27.44|27.67|27.51|27.55|27.39|41
1722879240000|2024-08-05 17:34:00|27.55|27.39|27.53|27.37|27.57|27.41|27.48|27.32|28
1722879250000|2024-08-05 17:34:10|27.5|27.34|27.61|27.45|27.63|27.47|27.48|27.32|31
1722879260000|2024-08-05 17:34:20|27.63|27.47|27.6|27.44|27.63|27.47|27.58|27.42|23
1722879270000|2024-08-05 17:34:30|27.62|27.46|27.67|27.51|27.71|27.55|27.62|27.46|18
1722879280000|2024-08-05 17:34:40|27.63|27.47|27.63|27.47|27.67|27.51|27.6|27.44|29
1722879290000|2024-08-05 17:34:50|27.62|27.46|27.5|27.34|27.65|27.49|27.5|27.34|27
1722879300000|2024-08-05 17:35:00|27.52|27.36|27.53|27.37|27.62|27.46|27.5|27.34|94
1722879310000|2024-08-05 17:35:10|27.54|27.38|27.5|27.34|27.57|27.41|27.5|27.34|25
1722879320000|2024-08-05 17:35:20|27.47|27.31|27.52|27.36|27.57|27.41|27.45|27.29|29
1722879330000|2024-08-05 17:35:30|27.53|27.37|27.65|27.49|27.65|27.49|27.53|27.37|33
1722879340000|2024-08-05 17:35:40|27.67|27.51|27.67|27.51|27.67|27.51|27.63|27.47|38
1722879350000|2024-08-05 17:35:50|27.69|27.53|27.64|27.48|27.71|27.55|27.64|27.48|59
1722879360000|2024-08-05 17:36:00|27.62|27.46|27.62|27.46|27.67|27.51|27.59|27.43|24
1722879370000|2024-08-05 17:36:10|27.6|27.44|27.67|27.51|27.69|27.53|27.6|27.44|16
1722879380000|2024-08-05 17:36:20|27.71|27.55|27.76|27.6|27.81|27.65|27.71|27.55|48
1722879390000|2024-08-05 17:36:30|27.72|27.56|27.76|27.6|27.76|27.6|27.71|27.55|28
1722879400000|2024-08-05 17:36:40|27.75|27.59|27.86|27.7|27.86|27.7|27.75|27.59|45
1722879410000|2024-08-05 17:36:50|27.83|27.67|27.71|27.55|27.83|27.67|27.69|27.53|78
1722879420000|2024-08-05 17:37:00|27.72|27.56|27.72|27.56|27.72|27.56|27.69|27.53|18
1722879430000|2024-08-05 17:37:10|27.74|27.58|27.74|27.58|27.74|27.58|27.64|27.48|46
1722879440000|2024-08-05 17:37:20|27.72|27.56|27.74|27.58|27.79|27.63|27.69|27.53|41
1722879450000|2024-08-05 17:37:30|27.75|27.59|27.79|27.63|27.8|27.64|27.74|27.58|29
1722879460000|2024-08-05 17:37:40|27.76|27.6|27.76|27.6|27.81|27.65|27.76|27.6|31
1722879470000|2024-08-05 17:37:50|27.77|27.61|27.74|27.58|27.86|27.7|27.74|27.58|48
1722879480000|2024-08-05 17:38:00|27.69|27.53|27.79|27.63|27.81|27.65|27.69|27.53|41
1722879490000|2024-08-05 17:38:10|27.81|27.65|27.86|27.7|27.91|27.75|27.81|27.65|31
1722879500000|2024-08-05 17:38:20|27.89|27.73|27.96|27.8|27.96|27.8|27.85|27.69|53
1722879510000|2024-08-05 17:38:30|27.92|27.76|27.99|27.83|27.99|27.83|27.89|27.73|14
1722879520000|2024-08-05 17:38:40|27.96|27.8|28.06|27.9|28.06|27.9|27.94|27.78|34
1722879530000|2024-08-05 17:38:50|28.07|27.91|27.99|27.83|28.07|27.91|27.95|27.79|33
1722879540000|2024-08-05 17:39:00|28|27.84|27.96|27.8|28|27.84|27.92|27.76|56
1722879550000|2024-08-05 17:39:10|27.94|27.78|27.98|27.82|28.03|27.87|27.94|27.78|48
1722879560000|2024-08-05 17:39:20|27.99|27.83|28.01|27.85|28.08|27.92|27.96|27.8|55
1722879570000|2024-08-05 17:39:30|27.97|27.81|27.96|27.8|28.03|27.87|27.96|27.8|32
1722879580000|2024-08-05 17:39:40|27.97|27.81|28.01|27.85|28.02|27.86|27.97|27.81|24
1722879590000|2024-08-05 17:39:50|27.99|27.83|27.85|27.69|28.01|27.85|27.85|27.69|28
1722879600000|2024-08-05 17:40:00|27.84|27.68|27.74|27.58|27.85|27.69|27.67|27.51|58
1722879610000|2024-08-05 17:40:10|27.73|27.57|27.73|27.57|27.78|27.62|27.73|27.57|14
1722879620000|2024-08-05 17:40:20|27.74|27.58|27.56|27.4|27.74|27.58|27.56|27.4|106
1722879630000|2024-08-05 17:40:30|27.5|27.34|27.54|27.38|27.62|27.46|27.5|27.34|17
1722879640000|2024-08-05 17:40:40|27.55|27.39|27.52|27.36|27.59|27.43|27.49|27.33|24
1722879650000|2024-08-05 17:40:50|27.51|27.35|27.31|27.15|27.51|27.35|27.31|27.15|52
1722879660000|2024-08-05 17:41:00|27.26|27.1|27.25|27.09|27.31|27.15|27.14|26.98|65
1722879670000|2024-08-05 17:41:10|27.26|27.1|27.24|27.08|27.27|27.11|27.17|27.01|25
1722879680000|2024-08-05 17:41:20|27.22|27.06|27.19|27.03|27.24|27.08|27.15|26.99|44
1722879690000|2024-08-05 17:41:30|27.2|27.04|27.14|26.98|27.2|27.04|27.14|26.98|32
1722879700000|2024-08-05 17:41:40|27.09|26.93|27.24|27.08|27.27|27.11|27.09|26.93|82
1722879710000|2024-08-05 17:41:50|27.2|27.04|27.16|27|27.24|27.08|27.16|27|40
1722879720000|2024-08-05 17:42:00|27.15|26.99|27.09|26.93|27.21|27.05|27.04|26.88|57
1722879730000|2024-08-05 17:42:10|27.07|26.91|26.97|26.81|27.09|26.93|26.94|26.78|70
1722879740000|2024-08-05 17:42:20|26.94|26.78|27.01|26.85|27.01|26.85|26.91|26.75|50
1722879750000|2024-08-05 17:42:30|27.02|26.86|27.08|26.92|27.13|26.97|27.02|26.86|87
1722879760000|2024-08-05 17:42:40|27.09|26.93|27.1|26.94|27.16|27|27.01|26.85|40
1722879770000|2024-08-05 17:42:50|27.09|26.93|27.16|27|27.16|27|27.07|26.91|63
1722879780000|2024-08-05 17:43:00|27.21|27.05|27.21|27.05|27.31|27.15|27.17|27.01|83
1722879790000|2024-08-05 17:43:10|27.22|27.06|27.31|27.15|27.36|27.2|27.21|27.05|25
1722879800000|2024-08-05 17:43:20|27.3|27.14|27.24|27.08|27.31|27.15|27.19|27.03|35
1722879810000|2024-08-05 17:43:30|27.26|27.1|27.27|27.11|27.36|27.2|27.24|27.08|18
1722879820000|2024-08-05 17:43:40|27.32|27.16|27.33|27.17|27.39|27.23|27.27|27.11|35
1722879830000|2024-08-05 17:43:50|27.34|27.18|27.43|27.27|27.43|27.27|27.31|27.15|47
1722879840000|2024-08-05 17:44:00|27.41|27.25|27.48|27.32|27.53|27.37|27.41|27.25|78
1722879850000|2024-08-05 17:44:10|27.43|27.27|27.48|27.32|27.5|27.34|27.43|27.27|25
1722879860000|2024-08-05 17:44:20|27.46|27.3|27.5|27.34|27.5|27.34|27.43|27.27|33
1722879870000|2024-08-05 17:44:30|27.47|27.31|27.52|27.36|27.52|27.36|27.45|27.29|26
1722879880000|2024-08-05 17:44:40|27.53|27.37|27.4|27.24|27.53|27.37|27.4|27.24|34
1722879890000|2024-08-05 17:44:50|27.42|27.26|27.45|27.29|27.47|27.31|27.38|27.22|68
1722879900000|2024-08-05 17:45:00|27.4|27.24|27.45|27.29|27.46|27.3|27.35|27.19|23
1722879910000|2024-08-05 17:45:10|27.4|27.24|27.45|27.29|27.45|27.29|27.4|27.24|23
1722879920000|2024-08-05 17:45:20|27.48|27.32|27.45|27.29|27.48|27.32|27.45|27.29|15
1722879930000|2024-08-05 17:45:30|27.46|27.3|27.48|27.32|27.52|27.36|27.46|27.3|18
1722879940000|2024-08-05 17:45:40|27.49|27.33|27.48|27.32|27.49|27.33|27.45|27.29|48
1722879950000|2024-08-05 17:45:50|27.52|27.36|27.52|27.36|27.54|27.38|27.47|27.31|19
1722879960000|2024-08-05 17:46:00|27.5|27.34|27.5|27.34|27.54|27.38|27.5|27.34|11
1722879970000|2024-08-05 17:46:10|27.47|27.31|27.52|27.36|27.52|27.36|27.41|27.25|19
1722879980000|2024-08-05 17:46:20|27.55|27.39|27.49|27.33|27.56|27.4|27.49|27.33|36
1722879990000|2024-08-05 17:46:30|27.5|27.34|27.59|27.43|27.59|27.43|27.44|27.28|32
1722880000000|2024-08-05 17:46:40|27.57|27.41|27.59|27.43|27.66|27.5|27.57|27.41|11
1722880010000|2024-08-05 17:46:50|27.62|27.46|27.64|27.48|27.66|27.5|27.61|27.45|10
1722880020000|2024-08-05 17:47:00|27.61|27.45|27.61|27.45|27.67|27.51|27.59|27.43|36
1722880030000|2024-08-05 17:47:10|27.62|27.46|27.66|27.5|27.71|27.55|27.62|27.46|17
1722880040000|2024-08-05 17:47:20|27.64|27.48|27.58|27.42|27.66|27.5|27.53|27.37|52
1722880050000|2024-08-05 17:47:30|27.59|27.43|27.48|27.32|27.63|27.47|27.48|27.32|27
1722880060000|2024-08-05 17:47:40|27.52|27.36|27.57|27.41|27.58|27.42|27.48|27.32|35
1722880070000|2024-08-05 17:47:50|27.56|27.4|27.56|27.4|27.56|27.4|27.51|27.35|32
1722880080000|2024-08-05 17:48:00|27.54|27.38|27.54|27.38|27.56|27.4|27.52|27.36|27
1722880090000|2024-08-05 17:48:10|27.56|27.4|27.51|27.35|27.56|27.4|27.49|27.33|35
1722880100000|2024-08-05 17:48:20|27.54|27.38|27.52|27.36|27.59|27.43|27.5|27.34|43
1722880110000|2024-08-05 17:48:30|27.49|27.33|27.49|27.33|27.52|27.36|27.49|27.33|23
1722880120000|2024-08-05 17:48:40|27.51|27.35|27.61|27.45|27.61|27.45|27.51|27.35|23
1722880130000|2024-08-05 17:48:50|27.62|27.46|27.6|27.44|27.64|27.48|27.6|27.44|46
1722880140000|2024-08-05 17:49:00|27.59|27.43|27.63|27.47|27.7|27.54|27.59|27.43|51
1722880150000|2024-08-05 17:49:10|27.6|27.44|27.57|27.41|27.63|27.47|27.57|27.41|26
1722880160000|2024-08-05 17:49:20|27.59|27.43|27.64|27.48|27.64|27.48|27.57|27.41|7
1722880170000|2024-08-05 17:49:30|27.66|27.5|27.71|27.55|27.71|27.55|27.64|27.48|13
1722880180000|2024-08-05 17:49:40|27.72|27.56|27.76|27.6|27.77|27.61|27.71|27.55|39
1722880190000|2024-08-05 17:49:50|27.72|27.56|27.76|27.6|27.77|27.61|27.71|27.55|59
1722880200000|2024-08-05 17:50:00|27.72|27.56|27.76|27.6|27.81|27.65|27.71|27.55|27
1722880210000|2024-08-05 17:50:10|27.77|27.61|27.75|27.59|27.83|27.67|27.75|27.59|34
1722880220000|2024-08-05 17:50:20|27.76|27.6|27.76|27.6|27.79|27.63|27.74|27.58|46
1722880230000|2024-08-05 17:50:30|27.74|27.58|27.69|27.53|27.75|27.59|27.63|27.47|58
1722880240000|2024-08-05 17:50:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|14
1722880250000|2024-08-05 17:50:50|27.62|27.46|27.59|27.43|27.65|27.49|27.59|27.43|21
1722880260000|2024-08-05 17:51:00|27.6|27.44|27.6|27.44|27.64|27.48|27.59|27.43|8
1722880270000|2024-08-05 17:51:10|27.59|27.43|27.59|27.43|27.64|27.48|27.59|27.43|33
1722880280000|2024-08-05 17:51:20|27.6|27.44|27.67|27.51|27.67|27.51|27.6|27.44|7
1722880290000|2024-08-05 17:51:30|27.65|27.49|27.66|27.5|27.71|27.55|27.64|27.48|71
1722880300000|2024-08-05 17:51:40|27.67|27.51|27.71|27.55|27.71|27.55|27.61|27.45|18
1722880310000|2024-08-05 17:51:50|27.67|27.51|27.71|27.55|27.74|27.58|27.67|27.51|19
1722880320000|2024-08-05 17:52:00|27.67|27.51|27.67|27.51|27.71|27.55|27.64|27.48|59
1722880330000|2024-08-05 17:52:10|27.66|27.5|27.59|27.43|27.66|27.5|27.59|27.43|17
1722880340000|2024-08-05 17:52:20|27.62|27.46|27.54|27.38|27.62|27.46|27.54|27.38|37
1722880350000|2024-08-05 17:52:30|27.52|27.36|27.54|27.38|27.55|27.39|27.49|27.33|18
1722880360000|2024-08-05 17:52:40|27.55|27.39|27.59|27.43|27.59|27.43|27.55|27.39|24
1722880370000|2024-08-05 17:52:50|27.64|27.48|27.64|27.48|27.65|27.49|27.59|27.43|20
1722880380000|2024-08-05 17:53:00|27.65|27.49|27.66|27.5|27.66|27.5|27.62|27.46|13
1722880390000|2024-08-05 17:53:10|27.64|27.48|27.71|27.55|27.71|27.55|27.64|27.48|13
1722880400000|2024-08-05 17:53:20|27.74|27.58|27.76|27.6|27.77|27.61|27.74|27.58|15
1722880410000|2024-08-05 17:53:30|27.75|27.59|27.71|27.55|27.76|27.6|27.71|27.55|17
1722880420000|2024-08-05 17:53:40|27.72|27.56|27.66|27.5|27.76|27.6|27.64|27.48|29
1722880430000|2024-08-05 17:53:50|27.67|27.51|27.71|27.55|27.75|27.59|27.67|27.51|24
1722880440000|2024-08-05 17:54:00|27.69|27.53|27.76|27.6|27.77|27.61|27.69|27.53|15
1722880450000|2024-08-05 17:54:10|27.79|27.63|27.79|27.63|27.81|27.65|27.74|27.58|38
1722880460000|2024-08-05 17:54:20|27.8|27.64|27.84|27.68|27.84|27.68|27.79|27.63|47
1722880470000|2024-08-05 17:54:30|27.8|27.64|27.79|27.63|27.84|27.68|27.74|27.58|27
1722880480000|2024-08-05 17:54:40|27.8|27.64|27.84|27.68|27.85|27.69|27.79|27.63|5
1722880490000|2024-08-05 17:54:50|27.81|27.65|27.82|27.66|27.84|27.68|27.79|27.63|5
1722880500000|2024-08-05 17:55:00|27.8|27.64|27.89|27.73|27.91|27.75|27.78|27.62|60
1722880510000|2024-08-05 17:55:10|27.91|27.75|27.84|27.68|27.91|27.75|27.8|27.64|30
1722880520000|2024-08-05 17:55:20|27.85|27.69|27.81|27.65|27.85|27.69|27.79|27.63|8
1722880530000|2024-08-05 17:55:30|27.82|27.66|27.79|27.63|27.84|27.68|27.75|27.59|25
1722880540000|2024-08-05 17:55:40|27.76|27.6|27.79|27.63|27.84|27.68|27.75|27.59|8
1722880550000|2024-08-05 17:55:50|27.74|27.58|27.84|27.68|27.84|27.68|27.74|27.58|26
1722880560000|2024-08-05 17:56:00|27.82|27.66|27.89|27.73|27.89|27.73|27.82|27.66|37
1722880570000|2024-08-05 17:56:10|27.9|27.74|27.91|27.75|27.91|27.75|27.87|27.71|28
1722880580000|2024-08-05 17:56:20|27.93|27.77|27.96|27.8|27.96|27.8|27.93|27.77|6
1722880590000|2024-08-05 17:56:30|27.97|27.81|27.96|27.8|27.98|27.82|27.96|27.8|20
1722880600000|2024-08-05 17:56:40|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|31
1722880610000|2024-08-05 17:56:50|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|1
1722880620000|2024-08-05 17:57:00|27.87|27.71|27.93|27.77|28.01|27.85|27.87|27.71|59
1722880630000|2024-08-05 17:57:10|27.91|27.75|28.04|27.88|28.04|27.88|27.91|27.75|49
1722880640000|2024-08-05 17:57:20|28.01|27.85|28.01|27.85|28.04|27.88|27.96|27.8|29
1722880650000|2024-08-05 17:57:30|28.03|27.87|28.03|27.87|28.03|27.87|27.96|27.8|58
1722880660000|2024-08-05 17:57:40|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|27
1722880670000|2024-08-05 17:57:50|28.04|27.88|28.04|27.88|28.06|27.9|28.02|27.86|20
1722880680000|2024-08-05 17:58:00|28.06|27.9|28.06|27.9|28.06|27.9|28.01|27.85|20
1722880690000|2024-08-05 17:58:10|28.07|27.91|28.06|27.9|28.08|27.92|28.06|27.9|27
1722880700000|2024-08-05 17:58:20|28.07|27.91|28.06|27.9|28.09|27.93|28.06|27.9|15
1722880710000|2024-08-05 17:58:30|28.03|27.87|28.06|27.9|28.07|27.91|28.03|27.87|12
1722880720000|2024-08-05 17:58:40|28.04|27.88|28.01|27.85|28.06|27.9|28.01|27.85|8
1722880730000|2024-08-05 17:58:50|28.03|27.87|28.04|27.88|28.06|27.9|28.03|27.87|7
1722880740000|2024-08-05 17:59:00|28.02|27.86|28.06|27.9|28.07|27.91|28.01|27.85|17
1722880750000|2024-08-05 17:59:10|28.07|27.91|28.06|27.9|28.08|27.92|28.04|27.88|16
1722880760000|2024-08-05 17:59:20|28.03|27.87|27.98|27.82|28.03|27.87|27.93|27.77|25
1722880770000|2024-08-05 17:59:30|27.96|27.8|27.93|27.77|27.98|27.82|27.88|27.72|31
1722880780000|2024-08-05 17:59:40|27.94|27.78|27.93|27.77|27.94|27.78|27.87|27.71|66
1722880790000|2024-08-05 17:59:50|27.92|27.76|27.88|27.72|27.93|27.77|27.88|27.72|13
1722880800000|2024-08-05 18:00:00|27.86|27.7|27.81|27.65|27.92|27.76|27.76|27.6|24
1722880810000|2024-08-05 18:00:10|27.88|27.72|27.88|27.72|27.93|27.77|27.86|27.7|46
1722880820000|2024-08-05 18:00:20|27.89|27.73|27.98|27.82|27.98|27.82|27.87|27.71|10
1722880830000|2024-08-05 18:00:30|27.96|27.8|27.98|27.82|28|27.84|27.93|27.77|30
1722880840000|2024-08-05 18:00:40|27.97|27.81|27.94|27.78|27.99|27.83|27.94|27.78|45
1722880850000|2024-08-05 18:00:50|27.97|27.81|27.93|27.77|28.04|27.88|27.93|27.77|52
1722880860000|2024-08-05 18:01:00|27.89|27.73|27.93|27.77|27.95|27.79|27.88|27.72|39
1722880870000|2024-08-05 18:01:10|28.01|27.85|28.16|28|28.16|28|28.01|27.85|34
1722880880000|2024-08-05 18:01:20|28.13|27.97|28.13|27.97|28.16|28|28.08|27.92|23
1722880890000|2024-08-05 18:01:30|28.14|27.98|28.08|27.92|28.14|27.98|28.01|27.85|17
1722880900000|2024-08-05 18:01:40|28.03|27.87|28.06|27.9|28.09|27.93|27.99|27.83|25
1722880910000|2024-08-05 18:01:50|28.07|27.91|28.13|27.97|28.13|27.97|28.07|27.91|17
1722880920000|2024-08-05 18:02:00|28.08|27.92|28.13|27.97|28.15|27.99|28.06|27.9|22
1722880930000|2024-08-05 18:02:10|28.15|27.99|28.08|27.92|28.15|27.99|28.05|27.89|30
1722880940000|2024-08-05 18:02:20|28.13|27.97|28.13|27.97|28.14|27.98|28.05|27.89|60
1722880950000|2024-08-05 18:02:30|28.14|27.98|28.04|27.88|28.18|28.02|28.03|27.87|49
1722880960000|2024-08-05 18:02:40|28.05|27.89|28.04|27.88|28.06|27.9|27.98|27.82|14
1722880970000|2024-08-05 18:02:50|28.03|27.87|28.03|27.87|28.05|27.89|27.96|27.8|53
1722880980000|2024-08-05 18:03:00|28.01|27.85|27.98|27.82|28.03|27.87|27.98|27.82|37
1722880990000|2024-08-05 18:03:10|27.93|27.77|27.98|27.82|27.98|27.82|27.88|27.72|36
1722881000000|2024-08-05 18:03:20|27.96|27.8|28.05|27.89|28.05|27.89|27.93|27.77|15
1722881010000|2024-08-05 18:03:30|28.1|27.94|28.03|27.87|28.1|27.94|27.99|27.83|43
1722881020000|2024-08-05 18:03:40|28.04|27.88|28|27.84|28.05|27.89|27.98|27.82|13
1722881030000|2024-08-05 18:03:50|28.02|27.86|28.03|27.87|28.05|27.89|27.98|27.82|12
1722881040000|2024-08-05 18:04:00|28.01|27.85|27.96|27.8|28.01|27.85|27.88|27.72|42
1722881050000|2024-08-05 18:04:10|27.93|27.77|27.88|27.72|27.95|27.79|27.83|27.67|30
1722881060000|2024-08-05 18:04:20|27.89|27.73|27.93|27.77|27.98|27.82|27.87|27.71|58
1722881070000|2024-08-05 18:04:30|27.92|27.76|27.91|27.75|27.93|27.77|27.86|27.7|27
1722881080000|2024-08-05 18:04:40|27.92|27.76|27.96|27.8|27.98|27.82|27.91|27.75|7
1722881090000|2024-08-05 18:04:50|27.98|27.82|27.98|27.82|28.02|27.86|27.96|27.8|6
1722881100000|2024-08-05 18:05:00|28|27.84|27.93|27.77|28.01|27.85|27.88|27.72|67
1722881110000|2024-08-05 18:05:10|27.94|27.78|27.93|27.77|27.96|27.8|27.87|27.71|44
1722881120000|2024-08-05 18:05:20|27.88|27.72|27.84|27.68|27.93|27.77|27.83|27.67|18
1722881130000|2024-08-05 18:05:30|27.88|27.72|27.88|27.72|27.88|27.72|27.86|27.7|10
1722881140000|2024-08-05 18:05:40|27.86|27.7|27.93|27.77|27.94|27.78|27.84|27.68|18
1722881150000|2024-08-05 18:05:50|27.95|27.79|27.94|27.78|27.98|27.82|27.94|27.78|16
1722881160000|2024-08-05 18:06:00|27.93|27.77|27.93|27.77|27.98|27.82|27.91|27.75|51
1722881170000|2024-08-05 18:06:10|27.96|27.8|27.95|27.79|27.98|27.82|27.91|27.75|13
1722881180000|2024-08-05 18:06:20|27.98|27.82|27.93|27.77|27.98|27.82|27.88|27.72|8
1722881190000|2024-08-05 18:06:30|27.94|27.78|27.91|27.75|27.96|27.8|27.89|27.73|20
1722881200000|2024-08-05 18:06:40|27.89|27.73|27.96|27.8|27.96|27.8|27.86|27.7|30
1722881210000|2024-08-05 18:06:50|27.95|27.79|27.96|27.8|27.97|27.81|27.91|27.75|23
1722881220000|2024-08-05 18:07:00|27.98|27.82|28.01|27.85|28.03|27.87|27.96|27.8|15
1722881230000|2024-08-05 18:07:10|28.02|27.86|28.06|27.9|28.06|27.9|28.02|27.86|20
1722881240000|2024-08-05 18:07:20|28.04|27.88|28.04|27.88|28.06|27.9|28.01|27.85|18
1722881250000|2024-08-05 18:07:30|28.03|27.87|28.08|27.92|28.08|27.92|28.02|27.86|7
1722881260000|2024-08-05 18:07:40|28.06|27.9|28.06|27.9|28.08|27.92|28.02|27.86|25
1722881270000|2024-08-05 18:07:50|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|1
1722881280000|2024-08-05 18:08:00|28.04|27.88|28.01|27.85|28.06|27.9|28.01|27.85|16
1722881290000|2024-08-05 18:08:10|28.02|27.86|28.02|27.86|28.02|27.86|28.01|27.85|3
1722881300000|2024-08-05 18:08:20|28.01|27.85|27.92|27.76|28.01|27.85|27.89|27.73|29
1722881310000|2024-08-05 18:08:30|27.9|27.74|27.92|27.76|27.96|27.8|27.9|27.74|53
1722881320000|2024-08-05 18:08:40|27.94|27.78|27.89|27.73|27.94|27.78|27.86|27.7|21
1722881330000|2024-08-05 18:08:50|27.92|27.76|27.89|27.73|27.92|27.76|27.89|27.73|37
1722881340000|2024-08-05 18:09:00|27.87|27.71|27.89|27.73|27.96|27.8|27.84|27.68|71
1722881350000|2024-08-05 18:09:10|27.85|27.69|27.83|27.67|27.85|27.69|27.79|27.63|36
1722881360000|2024-08-05 18:09:20|27.84|27.68|27.92|27.76|27.92|27.76|27.77|27.61|67
1722881370000|2024-08-05 18:09:30|27.89|27.73|27.94|27.78|27.94|27.78|27.89|27.73|45
1722881380000|2024-08-05 18:09:40|27.92|27.76|27.89|27.73|27.94|27.78|27.89|27.73|17
1722881390000|2024-08-05 18:09:50|27.85|27.69|27.89|27.73|27.89|27.73|27.84|27.68|27
1722881400000|2024-08-05 18:10:00|27.84|27.68|27.91|27.75|27.91|27.75|27.84|27.68|6
1722881410000|2024-08-05 18:10:10|27.9|27.74|27.91|27.75|27.96|27.8|27.89|27.73|12
1722881420000|2024-08-05 18:10:20|27.92|27.76|27.99|27.83|27.99|27.83|27.92|27.76|2
1722881430000|2024-08-05 18:10:30|27.97|27.81|27.99|27.83|28.02|27.86|27.97|27.81|21
1722881440000|2024-08-05 18:10:40|27.94|27.78|27.91|27.75|27.99|27.83|27.91|27.75|7
1722881450000|2024-08-05 18:10:50|27.86|27.7|27.91|27.75|27.91|27.75|27.84|27.68|20
1722881460000|2024-08-05 18:11:00|27.9|27.74|27.79|27.63|27.9|27.74|27.79|27.63|49
1722881470000|2024-08-05 18:11:10|27.78|27.62|27.6|27.44|27.78|27.62|27.57|27.41|68
1722881480000|2024-08-05 18:11:20|27.62|27.46|27.73|27.57|27.73|27.57|27.6|27.44|41
1722881490000|2024-08-05 18:11:30|27.7|27.54|27.72|27.56|27.75|27.59|27.68|27.52|10
1722881500000|2024-08-05 18:11:40|27.7|27.54|27.72|27.56|27.75|27.59|27.67|27.51|33
1722881510000|2024-08-05 18:11:50|27.74|27.58|27.72|27.56|27.75|27.59|27.67|27.51|13
1722881520000|2024-08-05 18:12:00|27.71|27.55|27.63|27.47|27.72|27.56|27.62|27.46|14
1722881530000|2024-08-05 18:12:10|27.62|27.46|27.64|27.48|27.65|27.49|27.55|27.39|17
1722881540000|2024-08-05 18:12:20|27.62|27.46|27.57|27.41|27.63|27.47|27.52|27.36|24
1722881550000|2024-08-05 18:12:30|27.55|27.39|27.58|27.42|27.62|27.46|27.55|27.39|1
1722881560000|2024-08-05 18:12:40|27.56|27.4|27.56|27.4|27.56|27.4|27.45|27.29|50
1722881570000|2024-08-05 18:12:50|27.55|27.39|27.6|27.44|27.6|27.44|27.55|27.39|17
1722881580000|2024-08-05 18:13:00|27.62|27.46|27.5|27.34|27.63|27.47|27.5|27.34|38
1722881590000|2024-08-05 18:13:10|27.49|27.33|27.57|27.41|27.6|27.44|27.47|27.31|24
1722881600000|2024-08-05 18:13:20|27.58|27.42|27.59|27.43|27.63|27.47|27.57|27.41|11
1722881610000|2024-08-05 18:13:30|27.58|27.42|27.69|27.53|27.69|27.53|27.57|27.41|31
1722881620000|2024-08-05 18:13:40|27.68|27.52|27.72|27.56|27.74|27.58|27.68|27.52|22
1722881630000|2024-08-05 18:13:50|27.69|27.53|27.77|27.61|27.82|27.66|27.69|27.53|14
1722881640000|2024-08-05 18:14:00|27.78|27.62|27.84|27.68|27.87|27.71|27.77|27.61|18
1722881650000|2024-08-05 18:14:10|27.83|27.67|27.91|27.75|27.94|27.78|27.83|27.67|26
1722881660000|2024-08-05 18:14:20|27.9|27.74|27.89|27.73|27.9|27.74|27.82|27.66|16
1722881670000|2024-08-05 18:14:30|27.88|27.72|28.01|27.85|28.01|27.85|27.84|27.68|29
1722881680000|2024-08-05 18:14:40|27.97|27.81|27.96|27.8|27.98|27.82|27.92|27.76|53
1722881690000|2024-08-05 18:14:50|27.94|27.78|28.01|27.85|28.01|27.85|27.93|27.77|4
1722881700000|2024-08-05 18:15:00|27.97|27.81|28.03|27.87|28.08|27.92|27.96|27.8|39
1722881710000|2024-08-05 18:15:10|28.08|27.92|28|27.84|28.08|27.92|27.94|27.78|45
1722881720000|2024-08-05 18:15:20|28.03|27.87|27.85|27.69|28.03|27.87|27.85|27.69|30
1722881730000|2024-08-05 18:15:30|27.86|27.7|27.9|27.74|27.95|27.79|27.86|27.7|31
1722881740000|2024-08-05 18:15:40|27.89|27.73|27.85|27.69|27.9|27.74|27.8|27.64|25
1722881750000|2024-08-05 18:15:50|27.8|27.64|27.78|27.62|27.9|27.74|27.78|27.62|38
1722881760000|2024-08-05 18:16:00|27.73|27.57|27.86|27.7|27.86|27.7|27.73|27.57|61
1722881770000|2024-08-05 18:16:10|27.85|27.69|27.7|27.54|27.85|27.69|27.68|27.52|57
1722881780000|2024-08-05 18:16:20|27.65|27.49|27.66|27.5|27.7|27.54|27.63|27.47|13
1722881790000|2024-08-05 18:16:30|27.68|27.52|27.79|27.63|27.8|27.64|27.68|27.52|24
1722881800000|2024-08-05 18:16:40|27.78|27.62|27.74|27.58|27.81|27.65|27.71|27.55|54
1722881810000|2024-08-05 18:16:50|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|4
1722881820000|2024-08-05 18:17:00|27.75|27.59|27.64|27.48|27.75|27.59|27.64|27.48|50
1722881830000|2024-08-05 18:17:10|27.59|27.43|27.54|27.38|27.62|27.46|27.54|27.38|19
1722881840000|2024-08-05 18:17:20|27.55|27.39|27.63|27.47|27.64|27.48|27.55|27.39|3
1722881850000|2024-08-05 18:17:30|27.64|27.48|27.65|27.49|27.69|27.53|27.62|27.46|17
1722881860000|2024-08-05 18:17:40|27.64|27.48|27.62|27.46|27.67|27.51|27.62|27.46|35
1722881870000|2024-08-05 18:17:50|27.61|27.45|27.65|27.49|27.65|27.49|27.59|27.43|34
1722881880000|2024-08-05 18:18:00|27.62|27.46|27.67|27.51|27.72|27.56|27.62|27.46|25
1722881890000|2024-08-05 18:18:10|27.68|27.52|27.68|27.52|27.7|27.54|27.65|27.49|24
1722881900000|2024-08-05 18:18:20|27.67|27.51|27.52|27.36|27.72|27.56|27.51|27.35|159
1722881910000|2024-08-05 18:18:30|27.51|27.35|27.57|27.41|27.6|27.44|27.47|27.31|39
1722881920000|2024-08-05 18:18:40|27.58|27.42|27.55|27.39|27.67|27.51|27.54|27.38|13
1722881930000|2024-08-05 18:18:50|27.57|27.41|27.64|27.48|27.64|27.48|27.52|27.36|36
1722881940000|2024-08-05 18:19:00|27.65|27.49|27.62|27.46|27.67|27.51|27.57|27.41|16
1722881950000|2024-08-05 18:19:10|27.64|27.48|27.56|27.4|27.64|27.48|27.55|27.39|14
1722881960000|2024-08-05 18:19:20|27.57|27.41|27.57|27.41|27.62|27.46|27.53|27.37|12
1722881970000|2024-08-05 18:19:30|27.58|27.42|27.6|27.44|27.62|27.46|27.55|27.39|10
1722881980000|2024-08-05 18:19:40|27.61|27.45|27.65|27.49|27.65|27.49|27.55|27.39|13
1722881990000|2024-08-05 18:19:50|27.6|27.44|27.65|27.49|27.65|27.49|27.6|27.44|17
1722882000000|2024-08-05 18:20:00|27.63|27.47|27.6|27.44|27.65|27.49|27.6|27.44|17
1722882010000|2024-08-05 18:20:10|27.62|27.46|27.65|27.49|27.67|27.51|27.58|27.42|37
1722882020000|2024-08-05 18:20:20|27.62|27.46|27.72|27.56|27.72|27.56|27.62|27.46|18
1722882030000|2024-08-05 18:20:30|27.7|27.54|27.74|27.58|27.74|27.58|27.68|27.52|11
1722882040000|2024-08-05 18:20:40|27.75|27.59|27.79|27.63|27.83|27.67|27.72|27.56|25
1722882050000|2024-08-05 18:20:50|27.8|27.64|27.74|27.58|27.8|27.64|27.74|27.58|18
1722882060000|2024-08-05 18:21:00|27.75|27.59|27.74|27.58|27.75|27.59|27.69|27.53|10
1722882070000|2024-08-05 18:21:10|27.79|27.63|27.69|27.53|27.79|27.63|27.69|27.53|19
1722882080000|2024-08-05 18:21:20|27.68|27.52|27.69|27.53|27.71|27.55|27.64|27.48|40
1722882090000|2024-08-05 18:21:30|27.64|27.48|27.57|27.41|27.64|27.48|27.52|27.36|30
1722882100000|2024-08-05 18:21:40|27.54|27.38|27.6|27.44|27.61|27.45|27.49|27.33|24
1722882110000|2024-08-05 18:21:50|27.61|27.45|27.55|27.39|27.65|27.49|27.55|27.39|10
1722882120000|2024-08-05 18:22:00|27.56|27.4|27.63|27.47|27.63|27.47|27.56|27.4|15
1722882130000|2024-08-05 18:22:10|27.62|27.46|27.58|27.42|27.65|27.49|27.58|27.42|26
1722882140000|2024-08-05 18:22:20|27.59|27.43|27.58|27.42|27.61|27.45|27.58|27.42|34
1722882150000|2024-08-05 18:22:30|27.61|27.45|27.58|27.42|27.63|27.47|27.58|27.42|18
1722882160000|2024-08-05 18:22:40|27.59|27.43|27.68|27.52|27.68|27.52|27.58|27.42|19
1722882170000|2024-08-05 18:22:50|27.67|27.51|27.68|27.52|27.72|27.56|27.65|27.49|26
1722882180000|2024-08-05 18:23:00|27.7|27.54|27.75|27.59|27.76|27.6|27.7|27.54|10
1722882190000|2024-08-05 18:23:10|27.72|27.56|27.7|27.54|27.77|27.61|27.68|27.52|23
1722882200000|2024-08-05 18:23:20|27.71|27.55|27.7|27.54|27.72|27.56|27.68|27.52|39
1722882210000|2024-08-05 18:23:30|27.69|27.53|27.71|27.55|27.75|27.59|27.68|27.52|45
1722882220000|2024-08-05 18:23:40|27.73|27.57|27.66|27.5|27.75|27.59|27.66|27.5|13
1722882230000|2024-08-05 18:23:50|27.7|27.54|27.7|27.54|27.7|27.54|27.65|27.49|7
1722882240000|2024-08-05 18:24:00|27.71|27.55|27.7|27.54|27.71|27.55|27.68|27.52|17
1722882250000|2024-08-05 18:24:10|27.69|27.53|27.7|27.54|27.7|27.54|27.65|27.49|15
1722882260000|2024-08-05 18:24:20|27.68|27.52|27.81|27.65|27.81|27.65|27.68|27.52|25
1722882270000|2024-08-05 18:24:30|27.8|27.64|27.85|27.69|27.85|27.69|27.78|27.62|15
1722882280000|2024-08-05 18:24:40|27.87|27.71|27.81|27.65|27.92|27.76|27.8|27.64|39
1722882290000|2024-08-05 18:24:50|27.8|27.64|27.81|27.65|27.82|27.66|27.8|27.64|14
1722882300000|2024-08-05 18:25:00|27.82|27.66|27.81|27.65|27.86|27.7|27.8|27.64|16
1722882310000|2024-08-05 18:25:10|27.83|27.67|27.8|27.64|27.9|27.74|27.8|27.64|54
1722882320000|2024-08-05 18:25:20|27.78|27.62|27.75|27.59|27.78|27.62|27.73|27.57|58
1722882330000|2024-08-05 18:25:30|27.76|27.6|27.83|27.67|27.85|27.69|27.73|27.57|37
1722882340000|2024-08-05 18:25:40|27.8|27.64|27.9|27.74|27.9|27.74|27.8|27.64|38
1722882350000|2024-08-05 18:25:50|27.93|27.77|27.84|27.68|27.93|27.77|27.83|27.67|20
1722882360000|2024-08-05 18:26:00|27.85|27.69|27.7|27.54|27.85|27.69|27.7|27.54|36
1722882370000|2024-08-05 18:26:10|27.71|27.55|27.67|27.51|27.75|27.59|27.67|27.51|15
1722882380000|2024-08-05 18:26:20|27.65|27.49|27.69|27.53|27.77|27.61|27.65|27.49|74
1722882390000|2024-08-05 18:26:30|27.68|27.52|27.63|27.47|27.69|27.53|27.63|27.47|59
1722882400000|2024-08-05 18:26:40|27.64|27.48|27.65|27.49|27.68|27.52|27.63|27.47|28
1722882410000|2024-08-05 18:26:50|27.66|27.5|27.64|27.48|27.73|27.57|27.63|27.47|12
1722882420000|2024-08-05 18:27:00|27.63|27.47|27.61|27.45|27.64|27.48|27.56|27.4|8
1722882430000|2024-08-05 18:27:10|27.57|27.41|27.61|27.45|27.61|27.45|27.56|27.4|19
1722882440000|2024-08-05 18:27:20|27.62|27.46|27.59|27.43|27.62|27.46|27.54|27.38|35
1722882450000|2024-08-05 18:27:30|27.6|27.44|27.54|27.38|27.62|27.46|27.54|27.38|8
1722882460000|2024-08-05 18:27:40|27.49|27.33|27.49|27.33|27.49|27.33|27.44|27.28|29
1722882470000|2024-08-05 18:27:50|27.51|27.35|27.56|27.4|27.56|27.4|27.49|27.33|25
1722882480000|2024-08-05 18:28:00|27.59|27.43|27.59|27.43|27.59|27.43|27.54|27.38|50
1722882490000|2024-08-05 18:28:10|27.58|27.42|27.49|27.33|27.59|27.43|27.49|27.33|85
1722882500000|2024-08-05 18:28:20|27.47|27.31|27.39|27.23|27.47|27.31|27.36|27.2|80
1722882510000|2024-08-05 18:28:30|27.37|27.21|27.35|27.19|27.37|27.21|27.28|27.12|97
1722882520000|2024-08-05 18:28:40|27.37|27.21|27.3|27.14|27.37|27.21|27.27|27.11|15
1722882530000|2024-08-05 18:28:50|27.28|27.12|27.26|27.1|27.3|27.14|27.23|27.07|65
1722882540000|2024-08-05 18:29:00|27.28|27.12|27.29|27.13|27.33|27.17|27.26|27.1|178
1722882550000|2024-08-05 18:29:10|27.28|27.12|27.3|27.14|27.33|27.17|27.28|27.12|30
1722882560000|2024-08-05 18:29:20|27.28|27.12|27.28|27.12|27.28|27.12|27.23|27.07|16
1722882570000|2024-08-05 18:29:30|27.3|27.14|27.33|27.17|27.34|27.18|27.3|27.14|20
1722882580000|2024-08-05 18:29:40|27.35|27.19|27.41|27.25|27.43|27.27|27.35|27.19|53
1722882590000|2024-08-05 18:29:50|27.39|27.23|27.41|27.25|27.43|27.27|27.36|27.2|33
1722882600000|2024-08-05 18:30:00|27.43|27.27|27.43|27.27|27.49|27.33|27.43|27.27|35
1722882610000|2024-08-05 18:30:10|27.41|27.25|27.48|27.32|27.5|27.34|27.38|27.22|24
1722882620000|2024-08-05 18:30:20|27.46|27.3|27.45|27.29|27.5|27.34|27.45|27.29|14
1722882630000|2024-08-05 18:30:30|27.4|27.24|27.4|27.24|27.45|27.29|27.35|27.19|7
1722882640000|2024-08-05 18:30:40|27.41|27.25|27.4|27.24|27.45|27.29|27.4|27.24|13
1722882650000|2024-08-05 18:30:50|27.39|27.23|27.37|27.21|27.41|27.25|27.33|27.17|24
1722882660000|2024-08-05 18:31:00|27.38|27.22|27.37|27.21|27.4|27.24|27.32|27.16|64
1722882670000|2024-08-05 18:31:10|27.38|27.22|27.45|27.29|27.45|27.29|27.38|27.22|20
1722882680000|2024-08-05 18:31:20|27.44|27.28|27.47|27.31|27.53|27.37|27.44|27.28|48
1722882690000|2024-08-05 18:31:30|27.49|27.33|27.5|27.34|27.52|27.36|27.42|27.26|24
1722882700000|2024-08-05 18:31:40|27.46|27.3|27.57|27.41|27.57|27.41|27.45|27.29|39
1722882710000|2024-08-05 18:31:50|27.53|27.37|27.57|27.41|27.57|27.41|27.5|27.34|23
1722882720000|2024-08-05 18:32:00|27.52|27.36|27.55|27.39|27.55|27.39|27.51|27.35|23
1722882730000|2024-08-05 18:32:10|27.52|27.36|27.57|27.41|27.59|27.43|27.52|27.36|17
1722882740000|2024-08-05 18:32:20|27.55|27.39|27.52|27.36|27.57|27.41|27.52|27.36|4
1722882750000|2024-08-05 18:32:30|27.53|27.37|27.57|27.41|27.6|27.44|27.52|27.36|10
1722882760000|2024-08-05 18:32:40|27.59|27.43|27.64|27.48|27.64|27.48|27.57|27.41|27
1722882770000|2024-08-05 18:32:50|27.62|27.46|27.64|27.48|27.64|27.48|27.57|27.41|23
1722882780000|2024-08-05 18:33:00|27.65|27.49|27.74|27.58|27.74|27.58|27.64|27.48|24
1722882790000|2024-08-05 18:33:10|27.76|27.6|27.74|27.58|27.79|27.63|27.74|27.58|18
1722882800000|2024-08-05 18:33:20|27.72|27.56|27.69|27.53|27.72|27.56|27.68|27.52|15
1722882810000|2024-08-05 18:33:30|27.7|27.54|27.74|27.58|27.74|27.58|27.69|27.53|21
1722882820000|2024-08-05 18:33:40|27.76|27.6|27.72|27.56|27.76|27.6|27.72|27.56|22
1722882830000|2024-08-05 18:33:50|27.74|27.58|27.74|27.58|27.76|27.6|27.69|27.53|20
1722882840000|2024-08-05 18:34:00|27.76|27.6|27.74|27.58|27.77|27.61|27.74|27.58|19
1722882850000|2024-08-05 18:34:10|27.79|27.63|27.74|27.58|27.79|27.63|27.74|27.58|8
1722882860000|2024-08-05 18:34:20|27.75|27.59|27.79|27.63|27.79|27.63|27.74|27.58|21
1722882870000|2024-08-05 18:34:30|27.77|27.61|27.76|27.6|27.79|27.63|27.74|27.58|15
1722882880000|2024-08-05 18:34:40|27.74|27.58|27.79|27.63|27.81|27.65|27.69|27.53|33
1722882890000|2024-08-05 18:34:50|27.74|27.58|27.79|27.63|27.8|27.64|27.74|27.58|16
1722882900000|2024-08-05 18:35:00|27.75|27.59|27.76|27.6|27.79|27.63|27.72|27.56|55
1722882910000|2024-08-05 18:35:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|11
1722882920000|2024-08-05 18:35:20|27.91|27.75|27.83|27.67|27.91|27.75|27.83|27.67|56
1722882930000|2024-08-05 18:35:30|27.81|27.65|27.82|27.66|27.86|27.7|27.78|27.62|56
1722882940000|2024-08-05 18:35:40|27.84|27.68|27.81|27.65|27.89|27.73|27.74|27.58|28
1722882950000|2024-08-05 18:35:50|27.82|27.66|27.87|27.71|27.87|27.71|27.81|27.65|49
1722882960000|2024-08-05 18:36:00|27.86|27.7|27.88|27.72|27.91|27.75|27.86|27.7|16
1722882970000|2024-08-05 18:36:10|27.86|27.7|27.86|27.7|27.86|27.7|27.81|27.65|29
1722882980000|2024-08-05 18:36:20|27.87|27.71|27.91|27.75|27.92|27.76|27.87|27.71|14
1722882990000|2024-08-05 18:36:30|27.86|27.7|27.92|27.76|27.92|27.76|27.86|27.7|37
1722883000000|2024-08-05 18:36:40|27.96|27.8|27.92|27.76|27.96|27.8|27.87|27.71|37
1722883010000|2024-08-05 18:36:50|27.91|27.75|27.91|27.75|27.96|27.8|27.91|27.75|15
1722883020000|2024-08-05 18:37:00|27.92|27.76|27.96|27.8|28.03|27.87|27.91|27.75|34
1722883030000|2024-08-05 18:37:10|27.93|27.77|28.01|27.85|28.04|27.88|27.92|27.76|45
1722883040000|2024-08-05 18:37:20|28.03|27.87|28|27.84|28.07|27.91|27.96|27.8|33
1722883050000|2024-08-05 18:37:30|28.01|27.85|28.05|27.89|28.05|27.89|28|27.84|29
1722883060000|2024-08-05 18:37:40|28.08|27.92|28.1|27.94|28.12|27.96|28.08|27.92|40
1722883070000|2024-08-05 18:37:50|28.08|27.92|28.15|27.99|28.15|27.99|28.05|27.89|30
1722883080000|2024-08-05 18:38:00|28.16|28|28.1|27.94|28.16|28|28.09|27.93|38
1722883090000|2024-08-05 18:38:10|28.06|27.9|28.11|27.95|28.11|27.95|28.05|27.89|23
1722883100000|2024-08-05 18:38:20|28.1|27.94|28.15|27.99|28.2|28.04|28.09|27.93|40
1722883110000|2024-08-05 18:38:30|28.2|28.04|28.26|28.1|28.26|28.1|28.2|28.04|48
1722883120000|2024-08-05 18:38:40|28.23|28.07|28.3|28.14|28.3|28.14|28.23|28.07|47
1722883130000|2024-08-05 18:38:50|28.28|28.12|28.25|28.09|28.33|28.17|28.25|28.09|43
1722883140000|2024-08-05 18:39:00|28.26|28.1|28.15|27.99|28.3|28.14|28.15|27.99|32
1722883150000|2024-08-05 18:39:10|28.2|28.04|28.25|28.09|28.27|28.11|28.15|27.99|49
1722883160000|2024-08-05 18:39:20|28.27|28.11|28.25|28.09|28.3|28.14|28.2|28.04|29
1722883170000|2024-08-05 18:39:30|28.26|28.1|28.28|28.12|28.32|28.16|28.25|28.09|46
1722883180000|2024-08-05 18:39:40|28.3|28.14|28.27|28.11|28.3|28.14|28.2|28.04|28
1722883190000|2024-08-05 18:39:50|28.26|28.1|28.38|28.22|28.38|28.22|28.26|28.1|36
1722883200000|2024-08-05 18:40:00|28.42|28.26|28.37|28.21|28.47|28.31|28.35|28.19|34
1722883210000|2024-08-05 18:40:10|28.38|28.22|28.43|28.27|28.49|28.33|28.37|28.21|50
1722883220000|2024-08-05 18:40:20|28.42|28.26|28.45|28.29|28.45|28.29|28.4|28.24|16
1722883230000|2024-08-05 18:40:30|28.47|28.31|28.47|28.31|28.49|28.33|28.38|28.22|43
1722883240000|2024-08-05 18:40:40|28.49|28.33|28.5|28.34|28.5|28.34|28.45|28.29|44
1722883250000|2024-08-05 18:40:50|28.52|28.36|28.5|28.34|28.55|28.39|28.45|28.29|48
1722883260000|2024-08-05 18:41:00|28.54|28.38|28.59|28.43|28.64|28.48|28.52|28.36|95
1722883270000|2024-08-05 18:41:10|28.55|28.39|28.62|28.46|28.64|28.48|28.54|28.38|25
1722883280000|2024-08-05 18:41:20|28.63|28.47|28.63|28.47|28.67|28.51|28.58|28.42|51
1722883290000|2024-08-05 18:41:30|28.67|28.51|28.57|28.41|28.72|28.56|28.57|28.41|120
1722883300000|2024-08-05 18:41:40|28.55|28.39|28.6|28.44|28.62|28.46|28.52|28.36|60
1722883310000|2024-08-05 18:41:50|28.58|28.42|28.5|28.34|28.58|28.42|28.42|28.26|49
1722883320000|2024-08-05 18:42:00|28.47|28.31|28.46|28.3|28.5|28.34|28.45|28.29|36
1722883330000|2024-08-05 18:42:10|28.47|28.31|28.52|28.36|28.52|28.36|28.46|28.3|36
1722883340000|2024-08-05 18:42:20|28.51|28.35|28.68|28.52|28.68|28.52|28.51|28.35|56
1722883350000|2024-08-05 18:42:30|28.67|28.51|28.62|28.46|28.74|28.58|28.58|28.42|50
1722883360000|2024-08-05 18:42:40|28.6|28.44|28.65|28.49|28.67|28.51|28.6|28.44|21
1722883370000|2024-08-05 18:42:50|28.69|28.53|28.69|28.53|28.69|28.53|28.64|28.48|38
1722883380000|2024-08-05 18:43:00|28.7|28.54|28.64|28.48|28.72|28.56|28.62|28.46|31
1722883390000|2024-08-05 18:43:10|28.65|28.49|28.64|28.48|28.69|28.53|28.62|28.46|22
1722883400000|2024-08-05 18:43:20|28.65|28.49|28.65|28.49|28.7|28.54|28.62|28.46|34
1722883410000|2024-08-05 18:43:30|28.62|28.46|28.67|28.51|28.68|28.52|28.62|28.46|27
1722883420000|2024-08-05 18:43:40|28.72|28.56|28.72|28.56|28.72|28.56|28.67|28.51|43
1722883430000|2024-08-05 18:43:50|28.77|28.61|28.73|28.57|28.77|28.61|28.71|28.55|64
1722883440000|2024-08-05 18:44:00|28.68|28.52|28.82|28.66|28.82|28.66|28.63|28.47|39
1722883450000|2024-08-05 18:44:10|28.83|28.67|28.85|28.69|28.85|28.69|28.77|28.61|20
1722883460000|2024-08-05 18:44:20|28.89|28.73|28.87|28.71|28.89|28.73|28.84|28.68|22
1722883470000|2024-08-05 18:44:30|28.86|28.7|28.82|28.66|28.89|28.73|28.72|28.56|115
1722883480000|2024-08-05 18:44:40|28.83|28.67|28.84|28.68|28.87|28.71|28.81|28.65|47
1722883490000|2024-08-05 18:44:50|28.83|28.67|28.83|28.67|28.88|28.72|28.78|28.62|38
1722883500000|2024-08-05 18:45:00|28.81|28.65|28.76|28.6|28.83|28.67|28.71|28.55|40
1722883510000|2024-08-05 18:45:10|28.78|28.62|28.76|28.6|28.81|28.65|28.74|28.58|18
1722883520000|2024-08-05 18:45:20|28.81|28.65|28.83|28.67|28.83|28.67|28.76|28.6|22
1722883530000|2024-08-05 18:45:30|28.84|28.68|28.91|28.75|28.93|28.77|28.84|28.68|42
1722883540000|2024-08-05 18:45:40|28.92|28.76|28.96|28.8|28.98|28.82|28.92|28.76|31
1722883550000|2024-08-05 18:45:50|28.97|28.81|29.01|28.85|29.01|28.85|28.94|28.78|20
1722883560000|2024-08-05 18:46:00|29|28.84|28.92|28.76|29.01|28.85|28.92|28.76|35
1722883570000|2024-08-05 18:46:10|28.89|28.73|28.99|28.83|28.99|28.83|28.84|28.68|38
1722883580000|2024-08-05 18:46:20|28.97|28.81|28.99|28.83|28.99|28.83|28.94|28.78|37
1722883590000|2024-08-05 18:46:30|28.97|28.81|28.99|28.83|29.01|28.85|28.94|28.78|45
1722883600000|2024-08-05 18:46:40|28.98|28.82|29.01|28.85|29.02|28.86|28.97|28.81|52
1722883610000|2024-08-05 18:46:50|29.02|28.86|28.98|28.82|29.04|28.88|28.98|28.82|52
1722883620000|2024-08-05 18:47:00|28.99|28.83|29.03|28.87|29.03|28.87|28.98|28.82|35
1722883630000|2024-08-05 18:47:10|29.01|28.85|28.96|28.8|29.03|28.87|28.96|28.8|51
1722883640000|2024-08-05 18:47:20|28.97|28.81|28.96|28.8|29|28.84|28.87|28.71|96
1722883650000|2024-08-05 18:47:30|28.94|28.78|28.84|28.68|28.97|28.81|28.84|28.68|20
1722883660000|2024-08-05 18:47:40|28.89|28.73|28.87|28.71|28.89|28.73|28.75|28.59|35
1722883670000|2024-08-05 18:47:50|28.88|28.72|28.83|28.67|28.97|28.81|28.82|28.66|38
1722883680000|2024-08-05 18:48:00|28.82|28.66|28.79|28.63|28.87|28.71|28.79|28.63|25
1722883690000|2024-08-05 18:48:10|28.8|28.64|28.88|28.72|28.94|28.78|28.8|28.64|43
1722883700000|2024-08-05 18:48:20|28.89|28.73|28.87|28.71|28.94|28.78|28.84|28.68|29
1722883710000|2024-08-05 18:48:30|28.89|28.73|28.8|28.64|28.89|28.73|28.79|28.63|29
1722883720000|2024-08-05 18:48:40|28.83|28.67|28.89|28.73|28.89|28.73|28.81|28.65|26
1722883730000|2024-08-05 18:48:50|28.87|28.71|28.84|28.68|28.89|28.73|28.84|28.68|46
1722883740000|2024-08-05 18:49:00|28.82|28.66|28.89|28.73|28.89|28.73|28.8|28.64|52
1722883750000|2024-08-05 18:49:10|28.85|28.69|28.89|28.73|28.89|28.73|28.84|28.68|69
1722883760000|2024-08-05 18:49:20|28.9|28.74|28.97|28.81|28.99|28.83|28.89|28.73|52
1722883770000|2024-08-05 18:49:30|28.99|28.83|28.99|28.83|29.01|28.85|28.94|28.78|26
1722883780000|2024-08-05 18:49:40|28.96|28.8|28.94|28.78|28.99|28.83|28.94|28.78|24
1722883790000|2024-08-05 18:49:50|28.96|28.8|28.91|28.75|28.96|28.8|28.9|28.74|31
1722883800000|2024-08-05 18:50:00|28.86|28.7|28.74|28.58|28.86|28.7|28.74|28.58|65
1722883810000|2024-08-05 18:50:10|28.73|28.57|28.77|28.61|28.84|28.68|28.73|28.57|30
1722883820000|2024-08-05 18:50:20|28.78|28.62|28.72|28.56|28.78|28.62|28.7|28.54|61
1722883830000|2024-08-05 18:50:30|28.7|28.54|28.72|28.56|28.72|28.56|28.58|28.42|81
1722883840000|2024-08-05 18:50:40|28.71|28.55|28.77|28.61|28.8|28.64|28.65|28.49|36
1722883850000|2024-08-05 18:50:50|28.72|28.56|28.73|28.57|28.8|28.64|28.7|28.54|13
1722883860000|2024-08-05 18:51:00|28.72|28.56|28.6|28.44|28.72|28.56|28.56|28.4|95
1722883870000|2024-08-05 18:51:10|28.55|28.39|28.48|28.32|28.6|28.44|28.48|28.32|44
1722883880000|2024-08-05 18:51:20|28.5|28.34|28.4|28.24|28.6|28.44|28.4|28.24|120
1722883890000|2024-08-05 18:51:30|28.37|28.21|28.35|28.19|28.4|28.24|28.3|28.14|47
1722883900000|2024-08-05 18:51:40|28.33|28.17|28.14|27.98|28.35|28.19|28.13|27.97|52
1722883910000|2024-08-05 18:51:50|28.13|27.97|28.11|27.95|28.17|28.01|28.06|27.9|55
1722883920000|2024-08-05 18:52:00|28.08|27.92|28.09|27.93|28.21|28.05|28.06|27.9|58
1722883930000|2024-08-05 18:52:10|28.11|27.95|28.16|28|28.16|28|28.11|27.95|62
1722883940000|2024-08-05 18:52:20|28.19|28.03|28.16|28|28.21|28.05|28.09|27.93|55
1722883950000|2024-08-05 18:52:30|28.18|28.02|28.11|27.95|28.18|28.02|28.06|27.9|24
1722883960000|2024-08-05 18:52:40|28.07|27.91|28.11|27.95|28.13|27.97|28.07|27.91|35
1722883970000|2024-08-05 18:52:50|28.12|27.96|28.16|28|28.16|28|28.11|27.95|11
1722883980000|2024-08-05 18:53:00|28.17|28.01|28.25|28.09|28.33|28.17|28.16|28|63
1722883990000|2024-08-05 18:53:10|28.24|28.08|28.29|28.13|28.3|28.14|28.18|28.02|74
1722884000000|2024-08-05 18:53:20|28.28|28.12|28.28|28.12|28.33|28.17|28.26|28.1|8
1722884010000|2024-08-05 18:53:30|28.37|28.21|28.38|28.22|28.43|28.27|28.29|28.13|29
1722884020000|2024-08-05 18:53:40|28.4|28.24|28.38|28.22|28.43|28.27|28.33|28.17|20
1722884030000|2024-08-05 18:53:50|28.34|28.18|28.43|28.27|28.43|28.27|28.33|28.17|22
1722884040000|2024-08-05 18:54:00|28.39|28.23|28.38|28.22|28.48|28.32|28.38|28.22|17
1722884050000|2024-08-05 18:54:10|28.43|28.27|28.38|28.22|28.43|28.27|28.37|28.21|12
1722884060000|2024-08-05 18:54:20|28.37|28.21|28.43|28.27|28.48|28.32|28.35|28.19|19
1722884070000|2024-08-05 18:54:30|28.45|28.29|28.56|28.4|28.56|28.4|28.44|28.28|14
1722884080000|2024-08-05 18:54:40|28.54|28.38|28.61|28.45|28.68|28.52|28.54|28.38|49
1722884090000|2024-08-05 18:54:50|28.56|28.4|28.61|28.45|28.66|28.5|28.56|28.4|21
1722884100000|2024-08-05 18:55:00|28.6|28.44|28.57|28.41|28.6|28.44|28.51|28.35|32
1722884110000|2024-08-05 18:55:10|28.61|28.45|28.55|28.39|28.63|28.47|28.51|28.35|38
1722884120000|2024-08-05 18:55:20|28.56|28.4|28.51|28.35|28.56|28.4|28.51|28.35|18
1722884130000|2024-08-05 18:55:30|28.52|28.36|28.53|28.37|28.59|28.43|28.51|28.35|58
1722884140000|2024-08-05 18:55:40|28.58|28.42|28.57|28.41|28.58|28.42|28.54|28.38|42
1722884150000|2024-08-05 18:55:50|28.56|28.4|28.58|28.42|28.61|28.45|28.56|28.4|9
1722884160000|2024-08-05 18:56:00|28.63|28.47|28.63|28.47|28.63|28.47|28.58|28.42|22
1722884170000|2024-08-05 18:56:10|28.55|28.39|28.53|28.37|28.55|28.39|28.48|28.32|22
1722884180000|2024-08-05 18:56:20|28.55|28.39|28.57|28.41|28.6|28.44|28.55|28.39|16
1722884190000|2024-08-05 18:56:30|28.58|28.42|28.65|28.49|28.65|28.49|28.57|28.41|11
1722884200000|2024-08-05 18:56:40|28.67|28.51|28.62|28.46|28.7|28.54|28.62|28.46|38
1722884210000|2024-08-05 18:56:50|28.67|28.51|28.63|28.47|28.67|28.51|28.6|28.44|47
1722884220000|2024-08-05 18:57:00|28.65|28.49|28.67|28.51|28.72|28.56|28.62|28.46|20
1722884230000|2024-08-05 18:57:10|28.69|28.53|28.72|28.56|28.72|28.56|28.69|28.53|7
1722884240000|2024-08-05 18:57:20|28.73|28.57|28.86|28.7|28.86|28.7|28.73|28.57|54
1722884250000|2024-08-05 18:57:30|28.81|28.65|28.82|28.66|28.82|28.66|28.81|28.65|17
1722884260000|2024-08-05 18:57:40|28.83|28.67|28.71|28.55|28.83|28.67|28.71|28.55|22
1722884270000|2024-08-05 18:57:50|28.66|28.5|28.67|28.51|28.71|28.55|28.66|28.5|35
1722884280000|2024-08-05 18:58:00|28.69|28.53|28.61|28.45|28.71|28.55|28.58|28.42|51
1722884290000|2024-08-05 18:58:10|28.57|28.41|28.61|28.45|28.63|28.47|28.56|28.4|22
1722884300000|2024-08-05 18:58:20|28.59|28.43|28.61|28.45|28.63|28.47|28.53|28.37|52
1722884310000|2024-08-05 18:58:30|28.63|28.47|28.66|28.5|28.7|28.54|28.63|28.47|18
1722884320000|2024-08-05 18:58:40|28.69|28.53|28.63|28.47|28.74|28.58|28.61|28.45|36
1722884330000|2024-08-05 18:58:50|28.64|28.48|28.56|28.4|28.64|28.48|28.56|28.4|13
1722884340000|2024-08-05 18:59:00|28.57|28.41|28.56|28.4|28.61|28.45|28.56|28.4|39
1722884350000|2024-08-05 18:59:10|28.61|28.45|28.46|28.3|28.61|28.45|28.46|28.3|18
1722884360000|2024-08-05 18:59:20|28.44|28.28|28.54|28.38|28.54|28.38|28.44|28.28|27
1722884370000|2024-08-05 18:59:30|28.6|28.44|28.57|28.41|28.61|28.45|28.56|28.4|21
1722884380000|2024-08-05 18:59:40|28.56|28.4|28.61|28.45|28.61|28.45|28.56|28.4|11
1722884390000|2024-08-05 18:59:50|28.6|28.44|28.56|28.4|28.61|28.45|28.56|28.4|8
1722884400000|2024-08-05 19:00:00|28.54|28.38|28.5|28.34|28.55|28.39|28.46|28.3|39
1722884410000|2024-08-05 19:00:10|28.47|28.31|28.32|28.16|28.5|28.34|28.29|28.13|29
1722884420000|2024-08-05 19:00:20|28.33|28.17|28.38|28.22|28.42|28.26|28.32|28.16|40
1722884430000|2024-08-05 19:00:30|28.4|28.24|28.42|28.26|28.45|28.29|28.37|28.21|17
1722884440000|2024-08-05 19:00:40|28.4|28.24|28.43|28.27|28.47|28.31|28.37|28.21|41
1722884450000|2024-08-05 19:00:50|28.45|28.29|28.52|28.36|28.53|28.37|28.42|28.26|33
1722884460000|2024-08-05 19:01:00|28.54|28.38|28.54|28.38|28.57|28.41|28.51|28.35|27
1722884470000|2024-08-05 19:01:10|28.57|28.41|28.61|28.45|28.62|28.46|28.52|28.36|42
1722884480000|2024-08-05 19:01:20|28.62|28.46|28.65|28.49|28.67|28.51|28.58|28.42|27
1722884490000|2024-08-05 19:01:30|28.64|28.48|28.74|28.58|28.78|28.62|28.64|28.48|83
1722884500000|2024-08-05 19:01:40|28.75|28.59|28.63|28.47|28.75|28.59|28.63|28.47|21
1722884510000|2024-08-05 19:01:50|28.62|28.46|28.69|28.53|28.73|28.57|28.59|28.43|45
1722884520000|2024-08-05 19:02:00|28.72|28.56|28.52|28.36|28.73|28.57|28.47|28.31|34
1722884530000|2024-08-05 19:02:10|28.53|28.37|28.48|28.32|28.62|28.46|28.46|28.3|30
1722884540000|2024-08-05 19:02:20|28.47|28.31|28.42|28.26|28.52|28.36|28.39|28.23|22
1722884550000|2024-08-05 19:02:30|28.38|28.22|28.36|28.2|28.42|28.26|28.31|28.15|143
1722884560000|2024-08-05 19:02:40|28.38|28.22|28.5|28.34|28.53|28.37|28.38|28.22|32
1722884570000|2024-08-05 19:02:50|28.52|28.36|28.46|28.3|28.52|28.36|28.4|28.24|28
1722884580000|2024-08-05 19:03:00|28.47|28.31|28.52|28.36|28.55|28.39|28.42|28.26|17
1722884590000|2024-08-05 19:03:10|28.55|28.39|28.46|28.3|28.55|28.39|28.42|28.26|29
1722884600000|2024-08-05 19:03:20|28.45|28.29|28.5|28.34|28.5|28.34|28.4|28.24|19
1722884610000|2024-08-05 19:03:30|28.46|28.3|28.46|28.3|28.52|28.36|28.44|28.28|22
1722884620000|2024-08-05 19:03:40|28.47|28.31|28.55|28.39|28.55|28.39|28.47|28.31|13
1722884630000|2024-08-05 19:03:50|28.57|28.41|28.57|28.41|28.62|28.46|28.52|28.36|21
1722884640000|2024-08-05 19:04:00|28.58|28.42|28.64|28.48|28.7|28.54|28.57|28.41|29
1722884650000|2024-08-05 19:04:10|28.63|28.47|28.7|28.54|28.7|28.54|28.62|28.46|33
1722884660000|2024-08-05 19:04:20|28.67|28.51|28.69|28.53|28.74|28.58|28.67|28.51|61
1722884670000|2024-08-05 19:04:30|28.67|28.51|28.69|28.53|28.7|28.54|28.64|28.48|14
1722884680000|2024-08-05 19:04:40|28.59|28.43|28.42|28.26|28.59|28.43|28.42|28.26|32
1722884690000|2024-08-05 19:04:50|28.46|28.3|28.13|27.97|28.46|28.3|28.12|27.96|94
1722884700000|2024-08-05 19:05:00|28.1|27.94|28.08|27.92|28.1|27.94|28.07|27.91|40
1722884710000|2024-08-05 19:05:10|28.13|27.97|28.32|28.16|28.32|28.16|28.13|27.97|41
1722884720000|2024-08-05 19:05:20|28.33|28.17|28.3|28.14|28.39|28.23|28.23|28.07|53
1722884730000|2024-08-05 19:05:30|28.29|28.13|28.44|28.28|28.45|28.29|28.24|28.08|33
1722884740000|2024-08-05 19:05:40|28.45|28.29|28.52|28.36|28.52|28.36|28.45|28.29|31
1722884750000|2024-08-05 19:05:50|28.53|28.37|28.45|28.29|28.57|28.41|28.37|28.21|61
1722884760000|2024-08-05 19:06:00|28.42|28.26|28.46|28.3|28.49|28.33|28.41|28.25|31
1722884770000|2024-08-05 19:06:10|28.47|28.31|28.51|28.35|28.56|28.4|28.45|28.29|31
1722884780000|2024-08-05 19:06:20|28.5|28.34|28.65|28.49|28.65|28.49|28.5|28.34|22
1722884790000|2024-08-05 19:06:30|28.66|28.5|28.72|28.56|28.73|28.57|28.65|28.49|39
1722884800000|2024-08-05 19:06:40|28.77|28.61|28.78|28.62|28.78|28.62|28.72|28.56|31
1722884810000|2024-08-05 19:06:50|28.73|28.57|28.78|28.62|28.79|28.63|28.71|28.55|21
1722884820000|2024-08-05 19:07:00|28.77|28.61|28.82|28.66|28.82|28.66|28.75|28.59|23
1722884830000|2024-08-05 19:07:10|28.77|28.61|28.78|28.62|28.84|28.68|28.75|28.59|36
1722884840000|2024-08-05 19:07:20|28.77|28.61|28.8|28.64|28.84|28.68|28.74|28.58|45
1722884850000|2024-08-05 19:07:30|28.81|28.65|28.9|28.74|28.92|28.76|28.81|28.65|47
1722884860000|2024-08-05 19:07:40|28.91|28.75|28.9|28.74|28.92|28.76|28.85|28.69|15
1722884870000|2024-08-05 19:07:50|28.92|28.76|28.97|28.81|29.01|28.85|28.9|28.74|37
1722884880000|2024-08-05 19:08:00|28.96|28.8|28.91|28.75|28.99|28.83|28.85|28.69|32
1722884890000|2024-08-05 19:08:10|28.97|28.81|28.98|28.82|29.01|28.85|28.96|28.8|19
1722884900000|2024-08-05 19:08:20|28.97|28.81|28.97|28.81|29.01|28.85|28.92|28.76|19
1722884910000|2024-08-05 19:08:30|28.99|28.83|28.99|28.83|28.99|28.83|28.94|28.78|76
1722884920000|2024-08-05 19:08:40|29.01|28.85|29.01|28.85|29.01|28.85|28.95|28.79|21
1722884930000|2024-08-05 19:08:50|29.03|28.87|28.99|28.83|29.03|28.87|28.98|28.82|13
1722884940000|2024-08-05 19:09:00|29.03|28.87|29.04|28.88|29.07|28.91|29.01|28.85|37
1722884950000|2024-08-05 19:09:10|29.05|28.89|29.08|28.92|29.09|28.93|29.04|28.88|52
1722884960000|2024-08-05 19:09:20|29.07|28.91|29|28.84|29.08|28.92|29|28.84|29
1722884970000|2024-08-05 19:09:30|29.01|28.85|29.11|28.95|29.11|28.95|29|28.84|31
1722884980000|2024-08-05 19:09:40|29.13|28.97|29.13|28.97|29.18|29.02|29.07|28.91|104
1722884990000|2024-08-05 19:09:50|29.18|29.02|29.25|29.09|29.25|29.09|29.1|28.94|49
1722885000000|2024-08-05 19:10:00|29.23|29.07|29.2|29.04|29.23|29.07|29.2|29.04|21
1722885010000|2024-08-05 19:10:10|29.15|28.99|29.17|29.01|29.2|29.04|29.15|28.99|51
1722885020000|2024-08-05 19:10:20|29.18|29.02|29.17|29.01|29.22|29.06|29.17|29.01|33
1722885030000|2024-08-05 19:10:30|29.15|28.99|29.27|29.11|29.27|29.11|29.15|28.99|31
1722885040000|2024-08-05 19:10:40|29.22|29.06|29.27|29.11|29.27|29.11|29.22|29.06|30
1722885050000|2024-08-05 19:10:50|29.22|29.06|29.32|29.16|29.32|29.16|29.22|29.06|58
1722885060000|2024-08-05 19:11:00|29.33|29.17|29.34|29.18|29.37|29.21|29.3|29.14|33
1722885070000|2024-08-05 19:11:10|29.35|29.19|29.36|29.2|29.43|29.27|29.3|29.14|36
1722885080000|2024-08-05 19:11:20|29.35|29.19|29.28|29.12|29.4|29.24|29.28|29.12|38
1722885090000|2024-08-05 19:11:30|29.25|29.09|29.32|29.16|29.32|29.16|29.21|29.05|26
1722885100000|2024-08-05 19:11:40|29.35|29.19|29.4|29.24|29.42|29.26|29.35|29.19|39
1722885110000|2024-08-05 19:11:50|29.38|29.22|29.41|29.25|29.42|29.26|29.37|29.21|21
1722885120000|2024-08-05 19:12:00|29.38|29.22|29.39|29.23|29.42|29.26|29.36|29.2|104
1722885130000|2024-08-05 19:12:10|29.34|29.18|29.34|29.18|29.36|29.2|29.27|29.11|59
1722885140000|2024-08-05 19:12:20|29.35|29.19|29.44|29.28|29.44|29.28|29.34|29.18|40
1722885150000|2024-08-05 19:12:30|29.43|29.27|29.32|29.16|29.44|29.28|29.27|29.11|45
1722885160000|2024-08-05 19:12:40|29.33|29.17|29.37|29.21|29.37|29.21|29.32|29.16|21
1722885170000|2024-08-05 19:12:50|29.32|29.16|29.36|29.2|29.36|29.2|29.27|29.11|28
1722885180000|2024-08-05 19:13:00|29.34|29.18|29.37|29.21|29.37|29.21|29.33|29.17|20
1722885190000|2024-08-05 19:13:10|29.4|29.24|29.4|29.24|29.4|29.24|29.37|29.21|15
1722885200000|2024-08-05 19:13:20|29.35|29.19|29.35|29.19|29.35|29.19|29.3|29.14|21
1722885210000|2024-08-05 19:13:30|29.3|29.14|29.3|29.14|29.3|29.14|29.24|29.08|16
1722885220000|2024-08-05 19:13:40|29.28|29.12|29.33|29.17|29.33|29.17|29.28|29.12|25
1722885230000|2024-08-05 19:13:50|29.42|29.26|29.38|29.22|29.42|29.26|29.33|29.17|58
1722885240000|2024-08-05 19:14:00|29.37|29.21|29.46|29.3|29.46|29.3|29.37|29.21|14
1722885250000|2024-08-05 19:14:10|29.45|29.29|29.47|29.31|29.47|29.31|29.4|29.24|32
1722885260000|2024-08-05 19:14:20|29.48|29.32|29.5|29.34|29.52|29.36|29.45|29.29|30
1722885270000|2024-08-05 19:14:30|29.51|29.35|29.55|29.39|29.55|29.39|29.49|29.33|36
1722885280000|2024-08-05 19:14:40|29.57|29.41|29.62|29.46|29.62|29.46|29.57|29.41|158
1722885290000|2024-08-05 19:14:50|29.65|29.49|29.63|29.47|29.65|29.49|29.57|29.41|83
1722885300000|2024-08-05 19:15:00|29.62|29.46|29.64|29.48|29.64|29.48|29.57|29.41|34
1722885310000|2024-08-05 19:15:10|29.65|29.49|29.59|29.43|29.65|29.49|29.49|29.33|21
1722885320000|2024-08-05 19:15:20|29.56|29.4|29.62|29.46|29.67|29.51|29.52|29.36|31
1722885330000|2024-08-05 19:15:30|29.57|29.41|29.59|29.43|29.59|29.43|29.53|29.37|30
1722885340000|2024-08-05 19:15:40|29.62|29.46|29.67|29.51|29.67|29.51|29.6|29.44|29
1722885350000|2024-08-05 19:15:50|29.65|29.49|29.75|29.59|29.76|29.6|29.65|29.49|32
1722885360000|2024-08-05 19:16:00|29.73|29.57|29.77|29.61|29.77|29.61|29.7|29.54|21
1722885370000|2024-08-05 19:16:10|29.72|29.56|29.65|29.49|29.72|29.56|29.63|29.47|30
1722885380000|2024-08-05 19:16:20|29.68|29.52|29.73|29.57|29.73|29.57|29.65|29.49|23
1722885390000|2024-08-05 19:16:30|29.75|29.59|29.8|29.64|29.8|29.64|29.75|29.59|15
1722885400000|2024-08-05 19:16:40|29.85|29.69|29.87|29.71|29.87|29.71|29.81|29.65|51
1722885410000|2024-08-05 19:16:50|29.84|29.68|29.84|29.68|29.89|29.73|29.79|29.63|58
1722885420000|2024-08-05 19:17:00|29.82|29.66|29.89|29.73|29.89|29.73|29.82|29.66|29
1722885430000|2024-08-05 19:17:10|29.85|29.69|29.77|29.61|29.89|29.73|29.77|29.61|36
1722885440000|2024-08-05 19:17:20|29.79|29.63|29.87|29.71|29.87|29.71|29.77|29.61|33
1722885450000|2024-08-05 19:17:30|29.88|29.72|29.87|29.71|29.88|29.72|29.82|29.66|45
1722885460000|2024-08-05 19:17:40|29.88|29.72|29.87|29.71|29.88|29.72|29.87|29.71|29
1722885470000|2024-08-05 19:17:50|29.88|29.72|29.89|29.73|29.9|29.74|29.88|29.72|25
1722885480000|2024-08-05 19:18:00|29.87|29.71|29.89|29.73|29.89|29.73|29.87|29.71|6
1722885490000|2024-08-05 19:18:10|29.88|29.72|29.86|29.7|29.89|29.73|29.83|29.67|54
1722885500000|2024-08-05 19:18:20|29.87|29.71|29.86|29.7|29.91|29.75|29.86|29.7|30
1722885510000|2024-08-05 19:18:30|29.84|29.68|29.93|29.77|29.94|29.78|29.84|29.68|50
1722885520000|2024-08-05 19:18:40|29.87|29.71|29.91|29.75|29.93|29.77|29.81|29.65|70
1722885530000|2024-08-05 19:18:50|29.93|29.77|29.9|29.74|30.01|29.85|29.9|29.74|27
1722885540000|2024-08-05 19:19:00|29.95|29.79|29.97|29.81|30|29.84|29.95|29.79|45
1722885550000|2024-08-05 19:19:10|29.96|29.8|29.83|29.67|29.98|29.82|29.83|29.67|43
1722885560000|2024-08-05 19:19:20|29.86|29.7|29.7|29.54|29.86|29.7|29.7|29.54|58
1722885570000|2024-08-05 19:19:30|29.75|29.59|29.75|29.59|29.8|29.64|29.68|29.52|84
1722885580000|2024-08-05 19:19:40|29.74|29.58|29.72|29.56|29.74|29.58|29.56|29.4|119
1722885590000|2024-08-05 19:19:50|29.74|29.58|29.81|29.65|29.86|29.7|29.71|29.55|76
1722885600000|2024-08-05 19:20:00|29.79|29.63|29.83|29.67|29.88|29.72|29.76|29.6|29
1722885610000|2024-08-05 19:20:10|29.81|29.65|29.76|29.6|29.83|29.67|29.72|29.56|29
1722885620000|2024-08-05 19:20:20|29.78|29.62|29.63|29.47|29.83|29.67|29.61|29.45|96
1722885630000|2024-08-05 19:20:30|29.59|29.43|29.45|29.29|29.61|29.45|29.41|29.25|87
1722885640000|2024-08-05 19:20:40|29.42|29.26|29.35|29.19|29.49|29.33|29.35|29.19|83
1722885650000|2024-08-05 19:20:50|29.34|29.18|29.37|29.21|29.37|29.21|29.29|29.13|21
1722885660000|2024-08-05 19:21:00|29.35|29.19|29.25|29.09|29.37|29.21|29.25|29.09|19
1722885670000|2024-08-05 19:21:10|29.2|29.04|29.11|28.95|29.25|29.09|29.11|28.95|31
1722885680000|2024-08-05 19:21:20|29.13|28.97|29.21|29.05|29.21|29.05|29.08|28.92|34
1722885690000|2024-08-05 19:21:30|29.2|29.04|29.43|29.27|29.43|29.27|29.2|29.04|71
1722885700000|2024-08-05 19:21:40|29.42|29.26|29.43|29.27|29.43|29.27|29.38|29.22|17
1722885710000|2024-08-05 19:21:50|29.48|29.32|29.44|29.28|29.5|29.34|29.4|29.24|42
1722885720000|2024-08-05 19:22:00|29.43|29.27|29.45|29.29|29.5|29.34|29.43|29.27|47
1722885730000|2024-08-05 19:22:10|29.43|29.27|29.5|29.34|29.5|29.34|29.33|29.17|34
1722885740000|2024-08-05 19:22:20|29.45|29.29|29.45|29.29|29.5|29.34|29.4|29.24|33
1722885750000|2024-08-05 19:22:30|29.48|29.32|29.53|29.37|29.53|29.37|29.45|29.29|82
1722885760000|2024-08-05 19:22:40|29.5|29.34|29.48|29.32|29.53|29.37|29.48|29.32|17
1722885770000|2024-08-05 19:22:50|29.44|29.28|29.38|29.22|29.46|29.3|29.33|29.17|48
1722885780000|2024-08-05 19:23:00|29.34|29.18|29.33|29.17|29.38|29.22|29.23|29.07|57
1722885790000|2024-08-05 19:23:10|29.28|29.12|29.28|29.12|29.33|29.17|29.21|29.05|43
1722885800000|2024-08-05 19:23:20|29.26|29.1|29.11|28.95|29.28|29.12|29.11|28.95|55
1722885810000|2024-08-05 19:23:30|29.13|28.97|29.14|28.98|29.18|29.02|29.11|28.95|57
1722885820000|2024-08-05 19:23:40|29.16|29|29.14|28.98|29.18|29.02|29.08|28.92|73
1722885830000|2024-08-05 19:23:50|29.15|28.99|29.16|29|29.27|29.11|29.14|28.98|83
1722885840000|2024-08-05 19:24:00|29.21|29.05|29.24|29.08|29.24|29.08|29.18|29.02|30
1722885850000|2024-08-05 19:24:10|29.25|29.09|29.33|29.17|29.33|29.17|29.23|29.07|52
1722885860000|2024-08-05 19:24:20|29.36|29.2|29.38|29.22|29.38|29.22|29.33|29.17|14
1722885870000|2024-08-05 19:24:30|29.33|29.17|29.25|29.09|29.34|29.18|29.25|29.09|44
1722885880000|2024-08-05 19:24:40|29.24|29.08|29.15|28.99|29.28|29.12|29.15|28.99|29
1722885890000|2024-08-05 19:24:50|29.1|28.94|29.2|29.04|29.2|29.04|29.1|28.94|14
1722885900000|2024-08-05 19:25:00|29.16|29|29.33|29.17|29.33|29.17|29.15|28.99|19
1722885910000|2024-08-05 19:25:10|29.32|29.16|29.32|29.16|29.36|29.2|29.3|29.14|37
1722885920000|2024-08-05 19:25:20|29.35|29.19|29.3|29.14|29.35|29.19|29.3|29.14|7
1722885930000|2024-08-05 19:25:30|29.25|29.09|29.25|29.09|29.25|29.09|29.2|29.04|12
1722885940000|2024-08-05 19:25:40|29.23|29.07|29.25|29.09|29.27|29.11|29.21|29.05|19
1722885950000|2024-08-05 19:25:50|29.24|29.08|29.28|29.12|29.36|29.2|29.2|29.04|31
1722885960000|2024-08-05 19:26:00|29.29|29.13|29.33|29.17|29.38|29.22|29.28|29.12|36
1722885970000|2024-08-05 19:26:10|29.34|29.18|29.38|29.22|29.39|29.23|29.34|29.18|10
1722885980000|2024-08-05 19:26:20|29.33|29.17|29.23|29.07|29.33|29.17|29.23|29.07|77
1722885990000|2024-08-05 19:26:30|29.27|29.11|29.31|29.15|29.31|29.15|29.26|29.1|13
1722886000000|2024-08-05 19:26:40|29.32|29.16|29.24|29.08|29.32|29.16|29.22|29.06|19
1722886010000|2024-08-05 19:26:50|29.2|29.04|29.17|29.01|29.2|29.04|29.17|29.01|31
1722886020000|2024-08-05 19:27:00|29.19|29.03|28.96|28.8|29.19|29.03|28.94|28.78|72
1722886030000|2024-08-05 19:27:10|28.95|28.79|29.06|28.9|29.06|28.9|28.95|28.79|41
1722886040000|2024-08-05 19:27:20|29.05|28.89|29.16|29|29.19|29.03|29.04|28.88|27
1722886050000|2024-08-05 19:27:30|29.21|29.05|29.19|29.03|29.21|29.05|29.14|28.98|28
1722886060000|2024-08-05 19:27:40|29.16|29|29.14|28.98|29.16|29|29.11|28.95|18
1722886070000|2024-08-05 19:27:50|29.15|28.99|29.07|28.91|29.16|29|29.06|28.9|31
1722886080000|2024-08-05 19:28:00|29.06|28.9|29.19|29.03|29.19|29.03|29.06|28.9|15
1722886090000|2024-08-05 19:28:10|29.16|29|29.26|29.1|29.26|29.1|29.15|28.99|58
1722886100000|2024-08-05 19:28:20|29.21|29.05|29.31|29.15|29.31|29.15|29.21|29.05|38
1722886110000|2024-08-05 19:28:30|29.3|29.14|29.23|29.07|29.3|29.14|29.21|29.05|12
1722886120000|2024-08-05 19:28:40|29.21|29.05|29.21|29.05|29.24|29.08|29.19|29.03|30
1722886130000|2024-08-05 19:28:50|29.2|29.04|29.27|29.11|29.31|29.15|29.2|29.04|61
1722886140000|2024-08-05 19:29:00|29.29|29.13|29.22|29.06|29.29|29.13|29.19|29.03|13
1722886150000|2024-08-05 19:29:10|29.2|29.04|29.28|29.12|29.28|29.12|29.19|29.03|47
1722886160000|2024-08-05 19:29:20|29.27|29.11|29.21|29.05|29.28|29.12|29.21|29.05|23
1722886170000|2024-08-05 19:29:30|29.22|29.06|29.11|28.95|29.22|29.06|29.11|28.95|14
1722886180000|2024-08-05 19:29:40|29.16|29|29.27|29.11|29.28|29.12|29.16|29|50
1722886190000|2024-08-05 19:29:50|29.28|29.12|29.17|29.01|29.28|29.12|29.17|29.01|46
1722886200000|2024-08-05 19:30:00|29.18|29.02|29.14|28.98|29.18|29.02|29.04|28.88|98
1722886210000|2024-08-05 19:30:10|29.11|28.95|29.16|29|29.21|29.05|29.11|28.95|66
1722886220000|2024-08-05 19:30:20|29.11|28.95|29.06|28.9|29.11|28.95|29.01|28.85|85
1722886230000|2024-08-05 19:30:30|29.04|28.88|28.99|28.83|29.04|28.88|28.91|28.75|105
1722886240000|2024-08-05 19:30:40|28.97|28.81|29.01|28.85|29.01|28.85|28.96|28.8|33
1722886250000|2024-08-05 19:30:50|29.03|28.87|29.16|29|29.16|29|29.03|28.87|52
1722886260000|2024-08-05 19:31:00|29.12|28.96|29.1|28.94|29.16|29|29.06|28.9|67
1722886270000|2024-08-05 19:31:10|29.07|28.91|29.34|29.18|29.34|29.18|29.07|28.91|179
1722886280000|2024-08-05 19:31:20|29.38|29.22|29.2|29.04|29.38|29.22|29.18|29.02|32
1722886290000|2024-08-05 19:31:30|29.22|29.06|29.38|29.22|29.38|29.22|29.22|29.06|23
1722886300000|2024-08-05 19:31:40|29.36|29.2|29.41|29.25|29.46|29.3|29.36|29.2|21
1722886310000|2024-08-05 19:31:50|29.36|29.2|29.38|29.22|29.48|29.32|29.36|29.2|59
1722886320000|2024-08-05 19:32:00|29.42|29.26|29.48|29.32|29.48|29.32|29.38|29.22|35
1722886330000|2024-08-05 19:32:10|29.49|29.33|29.43|29.27|29.53|29.37|29.43|29.27|16
1722886340000|2024-08-05 19:32:20|29.48|29.32|29.46|29.3|29.48|29.32|29.43|29.27|26
1722886350000|2024-08-05 19:32:30|29.45|29.29|29.45|29.29|29.48|29.32|29.4|29.24|41
1722886360000|2024-08-05 19:32:40|29.5|29.34|29.47|29.31|29.5|29.34|29.47|29.31|17
1722886370000|2024-08-05 19:32:50|29.42|29.26|29.4|29.24|29.48|29.32|29.4|29.24|33
1722886380000|2024-08-05 19:33:00|29.42|29.26|29.5|29.34|29.5|29.34|29.42|29.26|20
1722886390000|2024-08-05 19:33:10|29.51|29.35|29.55|29.39|29.57|29.41|29.5|29.34|11
1722886400000|2024-08-05 19:33:20|29.5|29.34|29.55|29.39|29.55|29.39|29.5|29.34|36
1722886410000|2024-08-05 19:33:30|29.56|29.4|29.46|29.3|29.58|29.42|29.45|29.29|75
1722886420000|2024-08-05 19:33:40|29.48|29.32|29.48|29.32|29.53|29.37|29.46|29.3|27
1722886430000|2024-08-05 19:33:50|29.53|29.37|29.58|29.42|29.58|29.42|29.53|29.37|24
1722886440000|2024-08-05 19:34:00|29.56|29.4|29.41|29.25|29.56|29.4|29.41|29.25|28
1722886450000|2024-08-05 19:34:10|29.38|29.22|29.38|29.22|29.48|29.32|29.36|29.2|164
1722886460000|2024-08-05 19:34:20|29.39|29.23|29.36|29.2|29.41|29.25|29.31|29.15|27
1722886470000|2024-08-05 19:34:30|29.33|29.17|29.38|29.22|29.38|29.22|29.31|29.15|13
1722886480000|2024-08-05 19:34:40|29.33|29.17|29.46|29.3|29.48|29.32|29.33|29.17|106
1722886490000|2024-08-05 19:34:50|29.42|29.26|29.27|29.11|29.42|29.26|29.23|29.07|103
1722886500000|2024-08-05 19:35:00|29.26|29.1|29.26|29.1|29.31|29.15|29.23|29.07|30
1722886510000|2024-08-05 19:35:10|29.27|29.11|29.31|29.15|29.31|29.15|29.26|29.1|24
1722886520000|2024-08-05 19:35:20|29.28|29.12|29.31|29.15|29.36|29.2|29.26|29.1|59
1722886530000|2024-08-05 19:35:30|29.36|29.2|29.27|29.11|29.36|29.2|29.26|29.1|21
1722886540000|2024-08-05 19:35:40|29.26|29.1|29.26|29.1|29.31|29.15|29.21|29.05|34
1722886550000|2024-08-05 19:35:50|29.27|29.11|29.26|29.1|29.27|29.11|29.23|29.07|30
1722886560000|2024-08-05 19:36:00|29.27|29.11|29.21|29.05|29.29|29.13|29.18|29.02|47
1722886570000|2024-08-05 19:36:10|29.23|29.07|29.28|29.12|29.31|29.15|29.23|29.07|53
1722886580000|2024-08-05 19:36:20|29.27|29.11|29.4|29.24|29.4|29.24|29.25|29.09|110
1722886590000|2024-08-05 19:36:30|29.35|29.19|29.35|29.19|29.38|29.22|29.33|29.17|16
1722886600000|2024-08-05 19:36:40|29.32|29.16|29.33|29.17|29.35|29.19|29.28|29.12|5
1722886610000|2024-08-05 19:36:50|29.35|29.19|29.32|29.16|29.35|29.19|29.3|29.14|25
1722886620000|2024-08-05 19:37:00|29.33|29.17|29.28|29.12|29.35|29.19|29.23|29.07|30
1722886630000|2024-08-05 19:37:10|29.25|29.09|29.23|29.07|29.28|29.12|29.18|29.02|34
1722886640000|2024-08-05 19:37:20|29.25|29.09|29.23|29.07|29.28|29.12|29.23|29.07|39
1722886650000|2024-08-05 19:37:30|29.2|29.04|29.25|29.09|29.25|29.09|29.2|29.04|16
1722886660000|2024-08-05 19:37:40|29.3|29.14|29.33|29.17|29.33|29.17|29.23|29.07|53
1722886670000|2024-08-05 19:37:50|29.3|29.14|29.33|29.17|29.33|29.17|29.23|29.07|75
1722886680000|2024-08-05 19:38:00|29.34|29.18|29.48|29.32|29.48|29.32|29.34|29.18|109
1722886690000|2024-08-05 19:38:10|29.43|29.27|29.48|29.32|29.48|29.32|29.43|29.27|78
1722886700000|2024-08-05 19:38:20|29.52|29.36|29.53|29.37|29.53|29.37|29.48|29.32|26
1722886710000|2024-08-05 19:38:30|29.58|29.42|29.58|29.42|29.63|29.47|29.56|29.4|87
1722886720000|2024-08-05 19:38:40|29.6|29.44|29.73|29.57|29.76|29.6|29.58|29.42|80
1722886730000|2024-08-05 19:38:50|29.69|29.53|29.7|29.54|29.7|29.54|29.63|29.47|62
1722886740000|2024-08-05 19:39:00|29.68|29.52|29.65|29.49|29.7|29.54|29.63|29.47|53
1722886750000|2024-08-05 19:39:10|29.63|29.47|29.58|29.42|29.63|29.47|29.58|29.42|23
1722886760000|2024-08-05 19:39:20|29.59|29.43|29.63|29.47|29.65|29.49|29.59|29.43|17
1722886770000|2024-08-05 19:39:30|29.65|29.49|29.68|29.52|29.73|29.57|29.63|29.47|52
1722886780000|2024-08-05 19:39:40|29.63|29.47|29.63|29.47|29.68|29.52|29.63|29.47|68
1722886790000|2024-08-05 19:39:50|29.65|29.49|29.63|29.47|29.65|29.49|29.63|29.47|35
1722886800000|2024-08-05 19:40:00|29.58|29.42|29.6|29.44|29.67|29.51|29.55|29.39|36
1722886810000|2024-08-05 19:40:10|29.62|29.46|29.58|29.42|29.62|29.46|29.53|29.37|46
1722886820000|2024-08-05 19:40:20|29.61|29.45|29.61|29.45|29.61|29.45|29.48|29.32|97
1722886830000|2024-08-05 19:40:30|29.66|29.5|29.68|29.52|29.68|29.52|29.65|29.49|3
1722886840000|2024-08-05 19:40:40|29.73|29.57|29.71|29.55|29.76|29.6|29.66|29.5|73
1722886850000|2024-08-05 19:40:50|29.73|29.57|29.75|29.59|29.78|29.62|29.73|29.57|65
1722886860000|2024-08-05 19:41:00|29.76|29.6|29.81|29.65|29.86|29.7|29.76|29.6|68
1722886870000|2024-08-05 19:41:10|29.78|29.62|29.88|29.72|29.91|29.75|29.78|29.62|86
1722886880000|2024-08-05 19:41:20|29.85|29.69|29.83|29.67|29.85|29.69|29.8|29.64|12
1722886890000|2024-08-05 19:41:30|29.8|29.64|29.78|29.62|29.83|29.67|29.78|29.62|24
1722886900000|2024-08-05 19:41:40|29.8|29.64|29.75|29.59|29.8|29.64|29.75|29.59|35
1722886910000|2024-08-05 19:41:50|29.77|29.61|29.85|29.69|29.85|29.69|29.75|29.59|33
1722886920000|2024-08-05 19:42:00|29.93|29.77|29.9|29.74|29.93|29.77|29.85|29.69|35
1722886930000|2024-08-05 19:42:10|29.83|29.67|29.94|29.78|29.95|29.79|29.82|29.66|145
1722886940000|2024-08-05 19:42:20|29.9|29.74|30.03|29.87|30.03|29.87|29.9|29.74|152
1722886950000|2024-08-05 19:42:30|29.98|29.82|29.98|29.82|30.03|29.87|29.98|29.82|25
1722886960000|2024-08-05 19:42:40|29.96|29.8|29.96|29.8|29.98|29.82|29.88|29.72|37
1722886970000|2024-08-05 19:42:50|29.95|29.79|29.98|29.82|29.98|29.82|29.93|29.77|29
1722886980000|2024-08-05 19:43:00|29.96|29.8|29.98|29.82|29.98|29.82|29.93|29.77|28
1722886990000|2024-08-05 19:43:10|30.03|29.87|29.98|29.82|30.03|29.87|29.98|29.82|143
1722887000000|2024-08-05 19:43:20|30.02|29.86|30.03|29.87|30.08|29.92|29.98|29.82|84
1722887010000|2024-08-05 19:43:30|30.01|29.85|29.98|29.82|30.01|29.85|29.98|29.82|10
1722887020000|2024-08-05 19:43:40|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|20
1722887030000|2024-08-05 19:43:50|30.1|29.94|30.05|29.89|30.13|29.97|30.05|29.89|40
1722887040000|2024-08-05 19:44:00|30.02|29.86|30|29.84|30.02|29.86|29.98|29.82|13
1722887050000|2024-08-05 19:44:10|30.03|29.87|30.03|29.87|30.05|29.89|30.02|29.86|28
1722887060000|2024-08-05 19:44:20|30.08|29.92|30.12|29.96|30.18|30.02|30.08|29.92|114
1722887070000|2024-08-05 19:44:30|30.13|29.97|30.08|29.92|30.18|30.02|30.03|29.87|83
1722887080000|2024-08-05 19:44:40|30.1|29.94|30.06|29.9|30.1|29.94|30.03|29.87|31
1722887090000|2024-08-05 19:44:50|30.08|29.92|30.18|30.02|30.21|30.05|30.08|29.92|42
1722887100000|2024-08-05 19:45:00|30.21|30.05|30.13|29.97|30.21|30.05|30.13|29.97|50
1722887110000|2024-08-05 19:45:10|30.14|29.98|30.08|29.92|30.14|29.98|30.08|29.92|54
1722887120000|2024-08-05 19:45:20|30.06|29.9|30.08|29.92|30.13|29.97|30.06|29.9|60
1722887130000|2024-08-05 19:45:30|30.06|29.9|30.1|29.94|30.14|29.98|30.06|29.9|47
1722887140000|2024-08-05 19:45:40|30.09|29.93|30.08|29.92|30.1|29.94|30.05|29.89|87
1722887150000|2024-08-05 19:45:50|30.1|29.94|30.15|29.99|30.15|29.99|30.1|29.94|99
1722887160000|2024-08-05 19:46:00|30.17|30.01|30.35|30.19|30.35|30.19|30.17|30.01|121
1722887170000|2024-08-05 19:46:10|30.3|30.14|30.27|30.11|30.37|30.21|30.24|30.08|100
1722887180000|2024-08-05 19:46:20|30.26|30.1|30.22|30.06|30.26|30.1|30.2|30.04|50
1722887190000|2024-08-05 19:46:30|30.27|30.11|30.37|30.21|30.37|30.21|30.25|30.09|87
1722887200000|2024-08-05 19:46:40|30.39|30.23|30.39|30.23|30.41|30.25|30.37|30.21|110
1722887210000|2024-08-05 19:46:50|30.37|30.21|30.32|30.16|30.37|30.21|30.32|30.16|67
1722887220000|2024-08-05 19:47:00|30.33|30.17|30.29|30.13|30.33|30.17|30.25|30.09|103
1722887230000|2024-08-05 19:47:10|30.34|30.18|30.42|30.26|30.42|30.26|30.34|30.18|44
1722887240000|2024-08-05 19:47:20|30.44|30.28|30.44|30.28|30.44|30.28|30.39|30.23|116
1722887250000|2024-08-05 19:47:30|30.49|30.33|30.47|30.31|30.49|30.33|30.44|30.28|82
1722887260000|2024-08-05 19:47:40|30.49|30.33|30.54|30.38|30.54|30.38|30.49|30.33|61
1722887270000|2024-08-05 19:47:50|30.53|30.37|30.49|30.33|30.54|30.38|30.49|30.33|50
1722887280000|2024-08-05 19:48:00|30.52|30.36|30.52|30.36|30.54|30.38|30.49|30.33|76
1722887290000|2024-08-05 19:48:10|30.51|30.35|30.57|30.41|30.57|30.41|30.51|30.35|70
1722887300000|2024-08-05 19:48:20|30.6|30.44|30.65|30.49|30.65|30.49|30.6|30.44|30
1722887310000|2024-08-05 19:48:30|30.69|30.53|30.7|30.54|30.7|30.54|30.65|30.49|87
1722887320000|2024-08-05 19:48:40|30.72|30.56|30.66|30.5|30.74|30.58|30.65|30.49|201
1722887330000|2024-08-05 19:48:50|30.69|30.53|30.69|30.53|30.69|30.53|30.69|30.53|22
1722887340000|2024-08-05 19:49:00|30.64|30.48|30.74|30.58|30.74|30.58|30.59|30.43|44
1722887350000|2024-08-05 19:49:10|30.76|30.6|30.64|30.48|30.76|30.6|30.61|30.45|107
1722887360000|2024-08-05 19:49:20|30.66|30.5|30.61|30.45|30.66|30.5|30.59|30.43|67
1722887370000|2024-08-05 19:49:30|30.66|30.5|30.74|30.58|30.76|30.6|30.65|30.49|82
1722887380000|2024-08-05 19:49:40|30.7|30.54|30.79|30.63|30.8|30.64|30.7|30.54|68
1722887390000|2024-08-05 19:49:50|30.74|30.58|30.71|30.55|30.79|30.63|30.71|30.55|70
1722887400000|2024-08-05 19:50:00|30.74|30.58|30.86|30.7|30.89|30.73|30.74|30.58|131
1722887410000|2024-08-05 19:50:10|30.88|30.72|30.91|30.75|30.96|30.8|30.86|30.7|121
1722887420000|2024-08-05 19:50:20|30.86|30.7|30.72|30.56|30.86|30.7|30.72|30.56|144
1722887430000|2024-08-05 19:50:30|30.74|30.58|30.54|30.38|30.74|30.58|30.54|30.38|143
1722887440000|2024-08-05 19:50:40|30.52|30.36|30.59|30.43|30.59|30.43|30.51|30.35|132
1722887450000|2024-08-05 19:50:50|30.56|30.4|30.71|30.55|30.71|30.55|30.56|30.4|162
1722887460000|2024-08-05 19:51:00|30.66|30.5|30.56|30.4|30.66|30.5|30.56|30.4|43
1722887470000|2024-08-05 19:51:10|30.6|30.44|30.59|30.43|30.66|30.5|30.56|30.4|82
1722887480000|2024-08-05 19:51:20|30.61|30.45|30.61|30.45|30.64|30.48|30.59|30.43|48
1722887490000|2024-08-05 19:51:30|30.6|30.44|30.64|30.48|30.71|30.55|30.56|30.4|111
1722887500000|2024-08-05 19:51:40|30.63|30.47|30.71|30.55|30.71|30.55|30.63|30.47|49
1722887510000|2024-08-05 19:51:50|30.69|30.53|30.89|30.73|30.89|30.73|30.69|30.53|94
1722887520000|2024-08-05 19:52:00|30.81|30.65|30.91|30.75|30.94|30.78|30.81|30.65|110
1722887530000|2024-08-05 19:52:10|30.92|30.76|30.96|30.8|30.96|30.8|30.89|30.73|34
1722887540000|2024-08-05 19:52:20|30.97|30.81|31.03|30.87|31.03|30.87|30.97|30.81|14
1722887550000|2024-08-05 19:52:30|30.98|30.82|30.93|30.77|31.01|30.85|30.93|30.77|44
1722887560000|2024-08-05 19:52:40|30.88|30.72|30.98|30.82|30.98|30.82|30.88|30.72|58
1722887570000|2024-08-05 19:52:50|30.96|30.8|30.94|30.78|30.97|30.81|30.94|30.78|103
1722887580000|2024-08-05 19:53:00|30.99|30.83|31.02|30.86|31.04|30.88|30.94|30.78|77
1722887590000|2024-08-05 19:53:10|31.01|30.85|31.1|30.94|31.17|31.01|31.01|30.85|91
1722887600000|2024-08-05 19:53:20|31.05|30.89|31.13|30.97|31.15|30.99|31.05|30.89|166
1722887610000|2024-08-05 19:53:30|31.11|30.95|31|30.84|31.17|31.01|31|30.84|73
1722887620000|2024-08-05 19:53:40|31.03|30.87|31.13|30.97|31.13|30.97|31.03|30.87|49
1722887630000|2024-08-05 19:53:50|31.1|30.94|31|30.84|31.1|30.94|31|30.84|38
1722887640000|2024-08-05 19:54:00|30.98|30.82|31.05|30.89|31.06|30.9|30.98|30.82|93
1722887650000|2024-08-05 19:54:10|31.03|30.87|31.16|31|31.23|31.07|31.03|30.87|60
1722887660000|2024-08-05 19:54:20|31.13|30.97|31.16|31|31.23|31.07|31.13|30.97|87
1722887670000|2024-08-05 19:54:30|31.14|30.98|31.2|31.04|31.23|31.07|31.11|30.95|123
1722887680000|2024-08-05 19:54:40|31.22|31.06|31.23|31.07|31.31|31.15|31.22|31.06|83
1722887690000|2024-08-05 19:54:50|31.25|31.09|31.21|31.05|31.3|31.14|31.2|31.04|47
1722887700000|2024-08-05 19:55:00|31.17|31.01|31|30.84|31.18|31.02|30.95|30.79|198
1722887710000|2024-08-05 19:55:10|30.99|30.83|30.97|30.81|31|30.84|30.95|30.79|53
1722887720000|2024-08-05 19:55:20|30.98|30.82|30.97|30.81|31.01|30.85|30.82|30.66|99
1722887730000|2024-08-05 19:55:30|30.98|30.82|30.99|30.83|31.04|30.88|30.94|30.78|64
1722887740000|2024-08-05 19:55:40|31.02|30.86|31.02|30.86|31.04|30.88|30.94|30.78|54
1722887750000|2024-08-05 19:55:50|31.04|30.88|31.1|30.94|31.12|30.96|31.04|30.88|73
1722887760000|2024-08-05 19:56:00|31.06|30.9|31.05|30.89|31.07|30.91|30.95|30.79|101
1722887770000|2024-08-05 19:56:10|31.06|30.9|30.96|30.8|31.09|30.93|30.94|30.78|73
1722887780000|2024-08-05 19:56:20|30.94|30.78|31.02|30.86|31.07|30.91|30.94|30.78|103
1722887790000|2024-08-05 19:56:30|31|30.84|30.91|30.75|31|30.84|30.91|30.75|68
1722887800000|2024-08-05 19:56:40|30.94|30.78|30.86|30.7|30.94|30.78|30.84|30.68|58
1722887810000|2024-08-05 19:56:50|30.82|30.66|30.79|30.63|30.86|30.7|30.79|30.63|57
1722887820000|2024-08-05 19:57:00|30.8|30.64|30.69|30.53|30.8|30.64|30.69|30.53|38
1722887830000|2024-08-05 19:57:10|30.72|30.56|30.58|30.42|30.73|30.57|30.55|30.39|111
1722887840000|2024-08-05 19:57:20|30.6|30.44|30.66|30.5|30.69|30.53|30.6|30.44|97
1722887850000|2024-08-05 19:57:30|30.63|30.47|30.54|30.38|30.69|30.53|30.54|30.38|126
1722887860000|2024-08-05 19:57:40|30.56|30.4|30.64|30.48|30.64|30.48|30.54|30.38|96
1722887870000|2024-08-05 19:57:50|30.62|30.46|30.49|30.33|30.64|30.48|30.49|30.33|91
1722887880000|2024-08-05 19:58:00|30.47|30.31|30.47|30.31|30.5|30.34|30.45|30.29|222
1722887890000|2024-08-05 19:58:10|30.45|30.29|30.5|30.34|30.55|30.39|30.45|30.29|131
1722887900000|2024-08-05 19:58:20|30.51|30.35|30.43|30.27|30.52|30.36|30.37|30.21|62
1722887910000|2024-08-05 19:58:30|30.48|30.32|30.48|30.32|30.53|30.37|30.45|30.29|189
1722887920000|2024-08-05 19:58:40|30.45|30.29|30.46|30.3|30.48|30.32|30.41|30.25|95
1722887930000|2024-08-05 19:58:50|30.43|30.27|30.4|30.24|30.47|30.31|30.4|30.24|175
1722887940000|2024-08-05 19:59:00|30.44|30.28|30.91|30.75|30.91|30.75|30.42|30.26|303
1722887950000|2024-08-05 19:59:10|30.98|30.82|31|30.84|31.13|30.97|30.74|30.58|419
1722887960000|2024-08-05 19:59:20|30.99|30.83|30.9|30.74|31.02|30.86|30.81|30.65|434
1722887970000|2024-08-05 19:59:30|30.99|30.83|31.22|31.06|31.3|31.14|30.91|30.75|378
1722887980000|2024-08-05 19:59:40|31.2|31.04|31.17|31.01|31.35|31.19|31.14|30.98|335
1722887990000|2024-08-05 19:59:50|31.18|31.02|31|30.84|31.38|31.15|30.98|30.82|422
1722888000000|2024-08-05 20:00:00|31.02|30.86|31.09|30.93|31.14|30.98|30.9|30.74|296
1722888010000|2024-08-05 20:00:10|31.06|30.9|30.68|30.52|31.06|30.9|30.67|30.51|312
1722888020000|2024-08-05 20:00:20|30.69|30.53|30.69|30.53|30.75|30.59|30.64|30.48|55
1722888030000|2024-08-05 20:00:30|30.7|30.54|30.51|30.35|30.7|30.54|30.45|30.29|105
1722888040000|2024-08-05 20:00:40|30.5|30.34|30.35|30.19|30.5|30.34|30.3|30.14|91
1722888050000|2024-08-05 20:00:50|30.36|30.2|30.54|30.38|30.6|30.44|30.36|30.2|21
1722888060000|2024-08-05 20:01:00|30.53|30.37|30.48|30.32|30.53|30.37|30.34|30.18|61
1722888070000|2024-08-05 20:01:10|30.47|30.31|30.4|30.24|30.58|30.42|30.4|30.24|25
1722888080000|2024-08-05 20:01:20|30.33|30.17|30.58|30.42|30.63|30.47|30.27|30.11|113
1722888090000|2024-08-05 20:01:30|30.57|30.41|30.32|30.16|30.57|30.41|30.32|30.16|23
1722888100000|2024-08-05 20:01:40|30.31|30.15|30.27|30.11|30.42|30.24|30.22|30|124
1722888110000|2024-08-05 20:01:50|30.3|30.14|30.38|30.22|30.44|30.23|30.3|30.07|60
1722888120000|2024-08-05 20:02:00|30.37|30.21|30.36|30.11|30.39|30.23|30.3|30.1|44
1722888130000|2024-08-05 20:02:10|30.39|30.14|30.42|30.26|30.48|30.32|30.35|30.14|11
1722888140000|2024-08-05 20:02:20|30.4|30.24|30.32|30.16|30.43|30.24|30.32|30.14|130
1722888150000|2024-08-05 20:02:30|30.31|30.15|30.24|30.08|30.4|30.21|30.22|30.06|57
1722888160000|2024-08-05 20:02:40|30.25|30.09|30.35|30.19|30.35|30.19|30.24|30.08|14
1722888170000|2024-08-05 20:02:50|30.34|30.18|30.47|30.31|30.47|30.31|30.34|30.18|15
1722888180000|2024-08-05 20:03:00|30.46|30.3|30.49|30.33|30.52|30.36|30.46|30.3|54
1722888190000|2024-08-05 20:03:10|30.5|30.34|30.44|30.28|30.54|30.38|30.4|30.2|58
1722888200000|2024-08-05 20:03:20|30.43|30.27|30.49|30.33|30.5|30.34|30.42|30.26|122
1722888210000|2024-08-05 20:03:30|30.48|30.32|30.52|30.36|30.56|30.4|30.47|30.31|63
1722888220000|2024-08-05 20:03:40|30.54|30.38|30.61|30.45|30.61|30.45|30.52|30.36|28
1722888230000|2024-08-05 20:03:50|30.63|30.47|30.5|30.34|30.65|30.49|30.49|30.33|76
1722888240000|2024-08-05 20:04:00|30.53|30.37|30.54|30.38|30.59|30.43|30.52|30.34|72
1722888250000|2024-08-05 20:04:10|30.51|30.35|30.52|30.36|30.53|30.37|30.51|30.35|39
1722888260000|2024-08-05 20:04:20|30.53|30.37|30.56|30.4|30.56|30.4|30.48|30.32|43
1722888270000|2024-08-05 20:04:30|30.57|30.41|30.43|30.27|30.59|30.43|30.42|30.26|106
1722888280000|2024-08-05 20:04:40|30.44|30.28|30.49|30.33|30.52|30.36|30.44|30.28|38
1722888290000|2024-08-05 20:04:50|30.51|30.35|30.59|30.43|30.62|30.46|30.49|30.33|50
1722888300000|2024-08-05 20:05:00|30.61|30.45|30.52|30.36|30.64|30.48|30.52|30.36|43
1722888310000|2024-08-05 20:05:10|30.5|30.34|30.44|30.28|30.54|30.38|30.44|30.28|69
1722888320000|2024-08-05 20:05:20|30.46|30.3|30.4|30.24|30.5|30.34|30.39|30.23|111
1722888330000|2024-08-05 20:05:30|30.42|30.26|30.36|30.2|30.46|30.3|30.33|30.17|97
1722888340000|2024-08-05 20:05:40|30.37|30.21|30.43|30.27|30.45|30.29|30.35|30.19|46
1722888350000|2024-08-05 20:05:50|30.44|30.28|30.35|30.19|30.44|30.28|30.35|30.19|82
1722888360000|2024-08-05 20:06:00|30.34|30.18|30.13|29.97|30.37|30.21|30.12|29.96|103
1722888370000|2024-08-05 20:06:10|30.14|29.98|29.97|29.81|30.16|30|29.97|29.81|34
1722888380000|2024-08-05 20:06:20|29.96|29.8|30.1|29.94|30.1|29.94|29.96|29.8|25
1722888390000|2024-08-05 20:06:30|30.14|29.98|30.09|29.93|30.21|30.05|30.05|29.89|64
1722888400000|2024-08-05 20:06:40|30.12|29.96|30.04|29.88|30.16|30|30.03|29.87|215
1722888410000|2024-08-05 20:06:50|30.05|29.89|30.07|29.91|30.08|29.92|30.02|29.86|31
1722888420000|2024-08-05 20:07:00|30.06|29.9|30|29.84|30.06|29.9|30|29.84|37
1722888430000|2024-08-05 20:07:10|30.01|29.85|30.04|29.88|30.04|29.88|30.01|29.85|76
1722888440000|2024-08-05 20:07:20|30.08|29.92|30.05|29.89|30.08|29.92|29.98|29.82|116
1722888450000|2024-08-05 20:07:30|30.06|29.9|30.01|29.85|30.12|29.96|30.01|29.85|83
1722888460000|2024-08-05 20:07:40|30.02|29.86|30.07|29.91|30.12|29.96|30.01|29.85|66
1722888470000|2024-08-05 20:07:50|30.08|29.92|30.03|29.87|30.08|29.92|30.02|29.86|29
1722888480000|2024-08-05 20:08:00|30.02|29.86|29.84|29.68|30.02|29.86|29.84|29.68|37
1722888490000|2024-08-05 20:08:10|29.83|29.67|29.86|29.7|29.86|29.7|29.77|29.61|114
1722888500000|2024-08-05 20:08:20|29.85|29.69|29.81|29.65|29.85|29.69|29.8|29.6|47
1722888510000|2024-08-05 20:08:30|29.8|29.64|29.84|29.68|29.86|29.7|29.77|29.61|104
1722888520000|2024-08-05 20:08:40|29.82|29.66|29.74|29.58|29.82|29.66|29.74|29.58|70
1722888530000|2024-08-05 20:08:50|29.76|29.6|29.83|29.67|29.83|29.67|29.76|29.6|19
1722888540000|2024-08-05 20:09:00|29.77|29.61|29.81|29.65|29.81|29.65|29.77|29.61|18
1722888550000|2024-08-05 20:09:10|29.8|29.64|29.8|29.64|29.81|29.65|29.79|29.63|86
1722888560000|2024-08-05 20:09:20|29.82|29.66|29.84|29.68|29.86|29.7|29.82|29.66|39
1722888570000|2024-08-05 20:09:30|29.85|29.69|29.8|29.64|29.85|29.69|29.8|29.64|3
1722888580000|2024-08-05 20:09:40|29.84|29.68|29.81|29.65|29.84|29.68|29.78|29.62|110
1722888590000|2024-08-05 20:09:50|29.78|29.62|29.71|29.55|29.78|29.62|29.71|29.55|23
1722888600000|2024-08-05 20:10:00|29.74|29.58|29.75|29.59|29.75|29.59|29.65|29.49|36
1722888610000|2024-08-05 20:10:10|29.74|29.58|29.78|29.62|29.78|29.62|29.74|29.58|9
1722888620000|2024-08-05 20:10:20|29.77|29.61|29.73|29.57|29.77|29.61|29.73|29.57|24
1722888630000|2024-08-05 20:10:30|29.75|29.59|29.57|29.41|29.77|29.61|29.56|29.4|36
1722888640000|2024-08-05 20:10:40|29.58|29.42|29.6|29.44|29.61|29.45|29.56|29.4|20
1722888650000|2024-08-05 20:10:50|29.63|29.47|29.58|29.42|29.63|29.47|29.56|29.4|265
1722888660000|2024-08-05 20:11:00|29.57|29.41|29.55|29.39|29.59|29.43|29.55|29.39|65
1722888670000|2024-08-05 20:11:10|29.57|29.41|29.55|29.39|29.58|29.42|29.53|29.37|52
1722888680000|2024-08-05 20:11:20|29.58|29.42|29.76|29.6|29.81|29.65|29.58|29.42|52
1722888690000|2024-08-05 20:11:30|29.77|29.61|29.69|29.53|29.77|29.61|29.69|29.53|29
1722888700000|2024-08-05 20:11:40|29.7|29.54|29.68|29.52|29.71|29.55|29.64|29.48|79
1722888710000|2024-08-05 20:11:50|29.69|29.53|29.67|29.51|29.71|29.55|29.66|29.5|9
1722888720000|2024-08-05 20:12:00|29.66|29.5|29.68|29.52|29.69|29.53|29.64|29.48|7
1722888730000|2024-08-05 20:12:10|29.69|29.53|29.68|29.52|29.69|29.53|29.67|29.51|21
1722888740000|2024-08-05 20:12:20|29.66|29.5|29.6|29.44|29.66|29.5|29.6|29.44|12
1722888750000|2024-08-05 20:12:30|29.58|29.42|29.61|29.45|29.63|29.47|29.58|29.42|23
1722888760000|2024-08-05 20:12:40|29.6|29.44|29.65|29.49|29.65|29.49|29.58|29.42|45
1722888770000|2024-08-05 20:12:50|29.66|29.5|29.65|29.49|29.66|29.5|29.65|29.49|0
1722888780000|2024-08-05 20:13:00|29.68|29.52|29.69|29.53|29.69|29.53|29.66|29.5|212
1722888790000|2024-08-05 20:13:10|29.7|29.54|29.79|29.63|29.8|29.64|29.7|29.54|94
1722888800000|2024-08-05 20:13:20|29.78|29.62|29.77|29.61|29.8|29.64|29.77|29.61|35
1722888810000|2024-08-05 20:13:30|29.78|29.62|29.77|29.61|29.79|29.63|29.75|29.59|17
1722888820000|2024-08-05 20:13:40|||||||||19
1722888830000|2024-08-05 20:13:50|29.79|29.63|29.8|29.64|29.8|29.64|29.79|29.63|22
1722888840000|2024-08-05 20:14:00|29.82|29.66|29.8|29.64|29.91|29.75|29.79|29.63|58
1722888850000|2024-08-05 20:14:10|29.76|29.6|29.73|29.57|29.76|29.6|29.66|29.5|29
1722888860000|2024-08-05 20:14:20|29.74|29.58|29.7|29.54|29.74|29.58|29.7|29.54|5
1722888870000|2024-08-05 20:14:30|29.71|29.55|29.75|29.59|29.75|29.59|29.71|29.55|3
1722888880000|2024-08-05 20:14:40|29.74|29.58|29.77|29.61|29.8|29.64|29.74|29.58|81
1722888890000|2024-08-05 20:14:50|29.8|29.64|29.71|29.55|29.8|29.64|29.69|29.53|63
1722889810000|2024-08-05 20:30:10|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|18
1722889820000|2024-08-05 20:30:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|5
1722889830000|2024-08-05 20:30:30|30.08|29.92|30.09|29.93|30.09|29.93|30.08|29.92|0
1722889850000|2024-08-05 20:30:50|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|11
1722889860000|2024-08-05 20:31:00|30.06|29.9|30.06|29.9|30.06|29.9|30.06|29.9|7
1722889870000|2024-08-05 20:31:10|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|8
1722889880000|2024-08-05 20:31:20|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|0
1722889900000|2024-08-05 20:31:40|30.08|29.92|30.05|29.89|30.08|29.92|30.05|29.89|1
1722889940000|2024-08-05 20:32:20|30.07|29.91|30.06|29.9|30.07|29.91|30.05|29.89|19
1722889950000|2024-08-05 20:32:30|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1722889960000|2024-08-05 20:32:40|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1722890000000|2024-08-05 20:33:20|||||||||1
1722890010000|2024-08-05 20:33:30|30|29.84|30.03|29.87|30.03|29.87|30|29.84|7
1722890030000|2024-08-05 20:33:50|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|11
1722890040000|2024-08-05 20:34:00|30.16|30|30.16|30|30.16|30|30.16|30|0
1722890050000|2024-08-05 20:34:10|30.14|29.98|30.14|29.98|30.14|29.98|30.14|29.98|45
1722890070000|2024-08-05 20:34:30|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|0
1722890110000|2024-08-05 20:35:10|30.09|29.93|30.08|29.92|30.09|29.93|30.08|29.92|20
1722890120000|2024-08-05 20:35:20|30|29.84|30.01|29.85|30.01|29.85|29.97|29.81|21
1722890130000|2024-08-05 20:35:30|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|0
1722890140000|2024-08-05 20:35:40|30.03|29.87|30.08|29.92|30.08|29.92|30.03|29.87|1
1722890170000|2024-08-05 20:36:10|30.09|29.93|30.13|29.97|30.13|29.97|30.09|29.93|0
1722890180000|2024-08-05 20:36:20|30.14|29.98|30.15|29.99|30.15|29.99|30.14|29.98|1
1722890190000|2024-08-05 20:36:30|30.16|30|30.16|30|30.16|30|30.16|30|0
1722890210000|2024-08-05 20:36:50|30.13|29.97|30.1|29.94|30.14|29.98|30.1|29.94|4
1722890220000|2024-08-05 20:37:00|30.17|30.01|30.16|30|30.17|30.01|30.16|30|4
1722890240000|2024-08-05 20:37:20|30.17|30.01|30.15|29.99|30.17|30.01|30.15|29.99|5
1722890250000|2024-08-05 20:37:30|30.12|29.96|30.15|29.99|30.15|29.99|30.12|29.96|0
1722890260000|2024-08-05 20:37:40|30.13|29.97|30.13|29.97|30.13|29.97|30.13|29.97|2
1722890280000|2024-08-05 20:38:00|||||||||2
1722890310000|2024-08-05 20:38:30|30.16|30|30.16|30|30.16|30|30.16|30|5
1722890330000|2024-08-05 20:38:50|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|4
1722890340000|2024-08-05 20:39:00|30.14|29.98|30.12|29.96|30.14|29.98|30.11|29.95|7
1722890350000|2024-08-05 20:39:10|30.14|29.98|30.14|29.89|30.14|29.98|30.11|29.89|17
1722890360000|2024-08-05 20:39:20|30.12|29.96|30.14|29.98|30.14|29.98|30.12|29.96|0
1722890380000|2024-08-05 20:39:40|30.15|29.99|30.15|29.99|30.15|29.99|30.15|29.99|4
1722890390000|2024-08-05 20:39:50|||||||||6
1722890410000|2024-08-05 20:40:10|30.16|30|30.17|30.01|30.17|30.01|30.16|30|2
1722890420000|2024-08-05 20:40:20|||||||||3
1722890470000|2024-08-05 20:41:10|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|0
1722890480000|2024-08-05 20:41:20|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|5
1722890490000|2024-08-05 20:41:30|30.18|30.02|30.19|30.03|30.19|30.03|30.18|30.02|1
1722890500000|2024-08-05 20:41:40|30.2|30.04|30.24|30.08|30.25|30.09|30.2|30.04|17
1722890530000|2024-08-05 20:42:10|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|1
1722890550000|2024-08-05 20:42:30|||||||||7
1722890560000|2024-08-05 20:42:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|0
1722890590000|2024-08-05 20:43:10|30.21|30.05|30.2|30.04|30.21|30.05|30.2|30.04|56
1722890600000|2024-08-05 20:43:20|30.21|30.05|30.21|30.05|30.22|30.06|30.21|30.05|3
1722890620000|2024-08-05 20:43:40|30.2|30.04|30.2|30.04|30.2|30.04|30.2|30.04|1
1722890630000|2024-08-05 20:43:50|||||||||1
1722890650000|2024-08-05 20:44:10|||||||||2
1722890690000|2024-08-05 20:44:50|30.23|30.07|30.23|30.07|30.23|30.07|30.23|30.07|3
1722890710000|2024-08-05 20:45:10|||||||||4
1722890730000|2024-08-05 20:45:30|30.18|30.02|30.18|30.02|30.18|30.02|30.17|30.01|83
1722890760000|2024-08-05 20:46:00|30.17|30.01|30.17|30.01|30.17|30.01|30.17|30.01|0
1722890780000|2024-08-05 20:46:20|30.18|30.02|30.18|30.02|30.18|30.02|30.18|30.02|1
1722890790000|2024-08-05 20:46:30|||||||||1
1722890800000|2024-08-05 20:46:40|30.17|30.01|30.16|30|30.17|30.01|30.16|30|1
1722890810000|2024-08-05 20:46:50|30.12|29.96|30.11|29.95|30.12|29.96|30.11|29.95|0
1722890820000|2024-08-05 20:47:00|30.14|29.89|30.14|29.89|30.14|29.89|30.14|29.89|2
1722890830000|2024-08-05 20:47:10|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|0
1722890840000|2024-08-05 20:47:20|30.08|29.92|30.08|29.92|30.08|29.92|30.08|29.92|0
1722890860000|2024-08-05 20:47:40|30.09|29.93|30.09|29.93|30.09|29.93|30.09|29.93|37
1722890900000|2024-08-05 20:48:20|30.05|29.89|30.06|29.9|30.06|29.9|30.05|29.89|23
1722890910000|2024-08-05 20:48:30|30.05|29.89|30.01|29.85|30.05|29.89|30.01|29.85|4
1722890920000|2024-08-05 20:48:40|30.02|29.86|30.01|29.85|30.02|29.86|29.99|29.83|2
1722890930000|2024-08-05 20:48:50|30.04|29.88|30.03|29.87|30.06|29.9|30.03|29.87|1
1722890940000|2024-08-05 20:49:00|30.02|29.86|30.02|29.86|30.02|29.86|30.02|29.86|2
1722890960000|2024-08-05 20:49:20|||||||||2
1722890980000|2024-08-05 20:49:40|30.05|29.89|30.08|29.92|30.08|29.92|30.05|29.89|5
1722891000000|2024-08-05 20:50:00|30.1|29.94|30.1|29.94|30.1|29.94|30.1|29.94|0
1722891010000|2024-08-05 20:50:10|30.11|29.95|30.11|29.95|30.11|29.95|30.11|29.95|1
1722891020000|2024-08-05 20:50:20|||||||||1
1722891050000|2024-08-05 20:50:50|30.12|29.96|30.13|29.97|30.13|29.97|30.12|29.96|14
1722891070000|2024-08-05 20:51:10|30.11|29.95|30.11|29.95|30.11|29.95|30.1|29.94|44
1722891080000|2024-08-05 20:51:20|30.07|29.91|30.07|29.91|30.07|29.91|30.07|29.91|24
1722891090000|2024-08-05 20:51:30|30.1|29.94|30.11|29.95|30.11|29.95|30.1|29.94|0
1722891100000|2024-08-05 20:51:40|30.12|29.96|30.12|29.96|30.12|29.96|30.12|29.96|1
1722891120000|2024-08-05 20:52:00|30.15|29.9|30.15|29.9|30.15|29.9|30.15|29.9|0
1722891130000|2024-08-05 20:52:10|30.1|29.94|30.15|29.9|30.15|29.94|30.1|29.89|3
1722891140000|2024-08-05 20:52:20|30.1|29.94|30.07|29.91|30.12|29.94|30.06|29.85|34
1722891160000|2024-08-05 20:52:40|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|1
1722891170000|2024-08-05 20:52:50|30.03|29.87|30.03|29.87|30.03|29.87|30.03|29.87|13
1722891180000|2024-08-05 20:53:00|30.04|29.88|30.03|29.87|30.04|29.88|30.03|29.87|1
1722891200000|2024-08-05 20:53:20|30.04|29.88|30.04|29.88|30.04|29.88|30.04|29.88|0
1722891210000|2024-08-05 20:53:30|30.01|29.85|30.01|29.85|30.01|29.85|30.01|29.85|0
1722891230000|2024-08-05 20:53:50|29.99|29.83|29.99|29.83|29.99|29.83|29.99|29.83|0
1722891240000|2024-08-05 20:54:00|30.05|29.8|30.05|29.8|30.05|29.8|30.05|29.8|3
1722891260000|2024-08-05 20:54:20|30.02|29.77|30.02|29.77|30.02|29.77|30.02|29.77|0
1722891270000|2024-08-05 20:54:30|29.96|29.8|29.96|29.8|29.97|29.81|29.96|29.8|1
1722891290000|2024-08-05 20:54:50|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|1
1722891300000|2024-08-05 20:55:00|30.05|29.8|30.05|29.8|30.05|29.8|30.05|29.8|1
1722891310000|2024-08-05 20:55:10|29.97|29.81|29.97|29.81|29.97|29.81|29.97|29.81|0
1722891330000|2024-08-05 20:55:30|29.98|29.82|29.95|29.79|30.02|29.82|29.95|29.75|9
1722891340000|2024-08-05 20:55:40|29.96|29.8|29.96|29.8|29.96|29.8|29.96|29.8|1
1722891350000|2024-08-05 20:55:50|29.95|29.79|29.95|29.79|29.95|29.79|29.95|29.79|1
1722891360000|2024-08-05 20:56:00|||||||||1
1722891380000|2024-08-05 20:56:20|29.98|29.82|29.98|29.82|29.98|29.82|29.97|29.81|12
1722891390000|2024-08-05 20:56:30|30|29.84|29.99|29.83|30.02|29.86|29.99|29.83|1
1722891400000|2024-08-05 20:56:40|30.02|29.86|29.98|29.82|30.05|29.89|29.98|29.82|49
1722891410000|2024-08-05 20:56:50|30|29.84|29.97|29.81|30|29.84|29.97|29.81|1
1722891420000|2024-08-05 20:57:00|29.98|29.82|29.98|29.82|29.98|29.82|29.98|29.82|1
1722891450000|2024-08-05 20:57:30|29.97|29.81|29.98|29.82|29.98|29.82|29.97|29.81|0
1722891510000|2024-08-05 20:58:30|29.97|29.81|29.95|29.79|29.97|29.81|29.95|29.79|0
1722891520000|2024-08-05 20:58:40|29.94|29.78|29.9|29.74|29.94|29.78|29.9|29.74|3
1722891530000|2024-08-05 20:58:50|29.89|29.73|29.89|29.73|29.9|29.74|29.89|29.73|1
1722891540000|2024-08-05 20:59:00|29.9|29.74|29.89|29.73|29.9|29.74|29.88|29.72|4
1722891550000|2024-08-05 20:59:10|29.95|29.7|29.89|29.73|29.95|29.73|29.88|29.7|1
1722891560000|2024-08-05 20:59:20|||||||||3
1722891570000|2024-08-05 20:59:30|29.87|29.71|29.88|29.72|29.93|29.72|29.83|29.61|30
1722891580000|2024-08-05 20:59:40|29.9|29.65|29.84|29.68|29.9|29.68|29.84|29.65|0
1722891590000|2024-08-05 20:59:50|29.91|29.75|30|29.75|30.01|29.84|29.91|29.75|11
1722895200000|2024-08-05 22:00:00|29.45|29.29|29.38|29.22|29.45|29.29|29.38|29.2|3
1722895210000|2024-08-05 22:00:10|29.37|29.21|29.1|28.94|29.37|29.21|29.1|28.94|10
1722895220000|2024-08-05 22:00:20|29.11|28.86|29.23|28.98|29.26|28.98|29.11|28.86|7
1722895230000|2024-08-05 22:00:30|29.24|29.08|29.39|29.14|29.43|29.26|29.24|29.04|7
1722895240000|2024-08-05 22:00:40|29.34|29.18|29.48|29.32|29.48|29.32|29.34|29.12|8
1722895250000|2024-08-05 22:00:50|29.5|29.34|29.52|29.36|29.62|29.41|29.48|29.2|9
1722895260000|2024-08-05 22:01:00|29.53|29.37|29.67|29.51|29.74|29.52|29.52|29.36|30
1722895270000|2024-08-05 22:01:10|29.72|29.47|29.71|29.55|29.72|29.56|29.62|29.46|3
1722895280000|2024-08-05 22:01:20|29.72|29.56|29.65|29.49|29.72|29.56|29.6|29.44|6
1722895290000|2024-08-05 22:01:30|29.68|29.52|29.76|29.51|29.76|29.54|29.68|29.49|2
1722895300000|2024-08-05 22:01:40|29.7|29.54|29.76|29.51|29.76|29.54|29.7|29.5|1
1722895310000|2024-08-05 22:01:50|29.65|29.49|29.57|29.41|29.67|29.51|29.53|29.37|16
1722895320000|2024-08-05 22:02:00|29.55|29.39|29.8|29.64|29.8|29.64|29.55|29.39|13
1722895330000|2024-08-05 22:02:10|29.78|29.62|29.63|29.47|29.78|29.62|29.63|29.47|3
1722895340000|2024-08-05 22:02:20|29.57|29.41|29.75|29.5|29.75|29.5|29.54|29.38|8
1722895350000|2024-08-05 22:02:30|29.72|29.47|29.7|29.45|29.72|29.47|29.7|29.41|4
1722895360000|2024-08-05 22:02:40|29.62|29.46|29.58|29.42|29.66|29.48|29.58|29.39|5
1722895380000|2024-08-05 22:03:00|29.57|29.41|29.58|29.42|29.69|29.44|29.57|29.41|5
1722895390000|2024-08-05 22:03:10|29.51|29.35|29.52|29.36|29.52|29.36|29.5|29.34|4
1722895420000|2024-08-05 22:03:40|29.55|29.39|29.55|29.39|29.55|29.39|29.55|29.39|0
1722895430000|2024-08-05 22:03:50|29.57|29.41|29.57|29.41|29.57|29.41|29.57|29.41|1
1722895440000|2024-08-05 22:04:00|29.51|29.35|29.5|29.34|29.65|29.43|29.5|29.34|13
1722895450000|2024-08-05 22:04:10|29.4|29.24|29.51|29.35|29.51|29.35|29.37|29.21|24
1722895460000|2024-08-05 22:04:20|29.45|29.29|29.49|29.33|29.56|29.4|29.37|29.21|29
1722895470000|2024-08-05 22:04:30|29.5|29.34|29.37|29.21|29.56|29.4|29.37|29.17|2
1722895480000|2024-08-05 22:04:40|29.35|29.19|29.16|29|29.35|29.19|29.16|28.95|15
1722895490000|2024-08-05 22:04:50|29.15|28.99|29.38|29.13|29.45|29.29|29.04|28.88|23
1722895500000|2024-08-05 22:05:00|29.4|29.15|29.65|29.4|29.65|29.4|29.33|29.13|9
1722895510000|2024-08-05 22:05:10|29.68|29.43|29.65|29.4|29.68|29.43|29.57|29.4|1
1722895520000|2024-08-05 22:05:20|29.58|29.42|29.43|29.18|29.58|29.42|29.42|29.14|11
1722895530000|2024-08-05 22:05:30|29.42|29.17|29.38|29.22|29.42|29.22|29.38|29.17|0
1722895540000|2024-08-05 22:05:40|29.34|29.18|29.21|28.96|29.37|29.21|29.21|28.96|16
1722895550000|2024-08-05 22:05:50|29.15|28.99|29.09|28.93|29.15|28.99|29.09|28.93|4
1722895560000|2024-08-05 22:06:00|29.04|28.88|29|28.84|29.05|28.89|28.97|28.81|13
1722895570000|2024-08-05 22:06:10|29.01|28.85|28.98|28.82|29.01|28.85|28.87|28.71|12
1722895580000|2024-08-05 22:06:20|28.95|28.79|28.82|28.66|28.95|28.79|28.76|28.6|16
1722895590000|2024-08-05 22:06:30|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|4
1722895600000|2024-08-05 22:06:40|28.79|28.63|28.8|28.64|28.8|28.64|28.79|28.63|1
1722895610000|2024-08-05 22:06:50|28.82|28.66|28.86|28.7|28.86|28.7|28.82|28.66|4
1722895630000|2024-08-05 22:07:10|28.88|28.72|28.86|28.7|29.02|28.86|28.83|28.67|20
1722895640000|2024-08-05 22:07:20|28.87|28.71|28.93|28.77|28.93|28.77|28.87|28.71|44
1722895650000|2024-08-05 22:07:30|28.92|28.76|28.91|28.75|28.92|28.76|28.91|28.75|7
1722895660000|2024-08-05 22:07:40|28.83|28.67|28.93|28.77|28.96|28.8|28.73|28.57|37
1722895670000|2024-08-05 22:07:50|28.89|28.73|28.82|28.66|28.89|28.73|28.82|28.66|4
1722895680000|2024-08-05 22:08:00|28.78|28.62|28.86|28.7|28.86|28.7|28.78|28.62|10
1722895690000|2024-08-05 22:08:10|28.82|28.66|28.87|28.71|28.87|28.71|28.82|28.66|10
1722895700000|2024-08-05 22:08:20|28.89|28.73|28.88|28.72|28.89|28.73|28.88|28.72|0
1722895710000|2024-08-05 22:08:30|28.89|28.73|28.89|28.73|28.89|28.73|28.88|28.72|2
1722895720000|2024-08-05 22:08:40|28.87|28.71|28.88|28.72|28.88|28.72|28.87|28.71|3
1722895730000|2024-08-05 22:08:50|28.85|28.69|28.84|28.68|28.85|28.69|28.84|28.68|2
1722895740000|2024-08-05 22:09:00|28.83|28.67|28.83|28.67|28.83|28.67|28.83|28.67|2
1722895750000|2024-08-05 22:09:10|28.84|28.68|28.85|28.69|28.85|28.69|28.84|28.68|3
1722895760000|2024-08-05 22:09:20|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|3
1722895780000|2024-08-05 22:09:40|28.84|28.68|28.81|28.65|28.84|28.68|28.81|28.65|1
1722895790000|2024-08-05 22:09:50|28.83|28.67|28.81|28.65|28.83|28.67|28.8|28.64|3
1722895810000|2024-08-05 22:10:10|28.8|28.64|28.68|28.52|28.8|28.64|28.68|28.52|4
1722895820000|2024-08-05 22:10:20|28.69|28.53|28.67|28.51|28.69|28.53|28.66|28.5|4
1722895830000|2024-08-05 22:10:30|28.68|28.52|28.65|28.49|28.69|28.53|28.65|28.49|5
1722895840000|2024-08-05 22:10:40|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|1
1722895850000|2024-08-05 22:10:50|28.67|28.51|28.73|28.57|28.73|28.57|28.67|28.51|4
1722895860000|2024-08-05 22:11:00|||||||||1
1722895870000|2024-08-05 22:11:10|28.78|28.62|28.9|28.74|28.9|28.74|28.78|28.62|5
1722895880000|2024-08-05 22:11:20|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|3
1722895900000|2024-08-05 22:11:40|28.8|28.64|28.78|28.62|28.8|28.64|28.78|28.62|2
1722895910000|2024-08-05 22:11:50|28.77|28.61|28.69|28.53|28.77|28.61|28.69|28.53|3
1722895920000|2024-08-05 22:12:00|28.68|28.52|28.67|28.51|28.68|28.52|28.67|28.51|1
1722895930000|2024-08-05 22:12:10|28.68|28.52|28.68|28.52|28.71|28.55|28.64|28.48|16
1722895940000|2024-08-05 22:12:20|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|0
1722895950000|2024-08-05 22:12:30|28.71|28.55|28.7|28.54|28.71|28.55|28.7|28.54|0
1722895960000|2024-08-05 22:12:40|28.73|28.57|28.83|28.58|28.83|28.62|28.73|28.57|6
1722895970000|2024-08-05 22:12:50|28.8|28.64|28.88|28.72|28.88|28.72|28.8|28.64|1
1722895980000|2024-08-05 22:13:00|28.87|28.71|28.9|28.74|28.9|28.74|28.87|28.71|3
1722895990000|2024-08-05 22:13:10|28.91|28.75|28.98|28.82|28.98|28.82|28.91|28.75|3
1722896000000|2024-08-05 22:13:20|28.89|28.73|28.92|28.76|28.92|28.76|28.89|28.73|6
1722896010000|2024-08-05 22:13:30|28.9|28.74|28.8|28.64|28.9|28.74|28.8|28.64|3
1722896030000|2024-08-05 22:13:50|28.79|28.63|28.9|28.65|28.9|28.65|28.79|28.63|5
1722896040000|2024-08-05 22:14:00|28.89|28.64|28.9|28.65|28.92|28.67|28.89|28.64|0
1722896050000|2024-08-05 22:14:10|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1722896070000|2024-08-05 22:14:30|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1722896080000|2024-08-05 22:14:40|28.92|28.67|28.92|28.67|28.92|28.67|28.92|28.67|0
1722896090000|2024-08-05 22:14:50|28.9|28.65|28.9|28.65|28.9|28.65|28.9|28.65|0
1722896150000|2024-08-05 22:15:50|28.89|28.73|28.96|28.8|28.96|28.8|28.89|28.73|3
1722896160000|2024-08-05 22:16:00|28.92|28.76|28.95|28.7|28.95|28.76|28.88|28.67|7
1722896170000|2024-08-05 22:16:10|28.92|28.67|28.85|28.6|28.92|28.69|28.85|28.6|5
1722896180000|2024-08-05 22:16:20|28.82|28.66|28.87|28.62|28.87|28.66|28.82|28.62|1
1722896190000|2024-08-05 22:16:30|||||||||1
1722896240000|2024-08-05 22:17:20|28.86|28.61|28.79|28.63|28.86|28.63|28.79|28.61|0
1722896250000|2024-08-05 22:17:30|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|2
1722896260000|2024-08-05 22:17:40|28.82|28.66|28.89|28.64|28.89|28.68|28.82|28.64|3
1722896270000|2024-08-05 22:17:50|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|8
1722896280000|2024-08-05 22:18:00|28.87|28.71|28.89|28.73|28.89|28.73|28.87|28.71|4
1722896290000|2024-08-05 22:18:10|28.9|28.74|28.92|28.76|28.92|28.76|28.9|28.74|1
1722896300000|2024-08-05 22:18:20|28.91|28.75|28.92|28.76|28.92|28.76|28.91|28.75|4
1722896310000|2024-08-05 22:18:30|28.91|28.75|28.86|28.7|28.91|28.75|28.86|28.7|3
1722896340000|2024-08-05 22:19:00|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|1
1722896350000|2024-08-05 22:19:10|28.88|28.72|28.9|28.74|28.9|28.74|28.88|28.72|1
1722896370000|2024-08-05 22:19:30|28.89|28.73|28.86|28.7|28.89|28.73|28.86|28.7|3
1722896380000|2024-08-05 22:19:40|28.84|28.68|28.92|28.67|28.92|28.68|28.81|28.62|11
1722896390000|2024-08-05 22:19:50|28.89|28.73|28.89|28.73|28.9|28.74|28.89|28.73|3
1722896400000|2024-08-05 22:20:00|28.86|28.7|28.89|28.64|28.92|28.7|28.86|28.64|10
1722896420000|2024-08-05 22:20:20|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1722896430000|2024-08-05 22:20:30|28.82|28.66|28.83|28.67|28.84|28.68|28.79|28.63|1
1722896440000|2024-08-05 22:20:40|28.85|28.69|28.81|28.65|28.94|28.72|28.81|28.65|22
1722896450000|2024-08-05 22:20:50|28.83|28.67|28.92|28.67|28.92|28.7|28.83|28.67|1
1722896470000|2024-08-05 22:21:10|28.85|28.69|28.88|28.72|28.92|28.72|28.85|28.65|8
1722896480000|2024-08-05 22:21:20|28.93|28.77|28.93|28.77|28.94|28.78|28.93|28.77|8
1722896510000|2024-08-05 22:21:50|28.88|28.72|28.84|28.68|28.88|28.72|28.83|28.67|7
1722896520000|2024-08-05 22:22:00|28.83|28.67|28.86|28.7|28.86|28.7|28.83|28.67|1
1722896530000|2024-08-05 22:22:10|28.84|28.68|28.86|28.7|28.86|28.7|28.84|28.68|0
1722896550000|2024-08-05 22:22:30|28.73|28.57|28.78|28.62|28.78|28.62|28.73|28.57|17
1722896560000|2024-08-05 22:22:40|28.77|28.61|28.73|28.57|28.77|28.61|28.73|28.57|4
1722896570000|2024-08-05 22:22:50|28.78|28.53|28.8|28.55|28.8|28.55|28.78|28.53|2
1722896590000|2024-08-05 22:23:10|28.74|28.58|28.77|28.61|28.77|28.61|28.74|28.58|1
1722896610000|2024-08-05 22:23:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1722896620000|2024-08-05 22:23:40|28.76|28.51|28.74|28.49|28.76|28.51|28.74|28.49|9
1722896630000|2024-08-05 22:23:50|28.73|28.48|28.73|28.48|28.73|28.48|28.73|28.48|0
1722896640000|2024-08-05 22:24:00|28.69|28.53|28.68|28.52|28.69|28.53|28.68|28.52|1
1722896650000|2024-08-05 22:24:10|28.7|28.54|28.71|28.55|28.71|28.55|28.7|28.54|1
1722896660000|2024-08-05 22:24:20|28.72|28.56|28.76|28.6|28.76|28.6|28.72|28.56|24
1722896670000|2024-08-05 22:24:30|28.75|28.59|28.76|28.6|28.76|28.6|28.75|28.59|1
1722896680000|2024-08-05 22:24:40|28.75|28.59|28.75|28.59|28.75|28.59|28.73|28.57|7
1722896690000|2024-08-05 22:24:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|1
1722896700000|2024-08-05 22:25:00|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|2
1722896720000|2024-08-05 22:25:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|14
1722896730000|2024-08-05 22:25:30|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|2
1722896750000|2024-08-05 22:25:50|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|2
1722896760000|2024-08-05 22:26:00|28.66|28.5|28.69|28.53|28.69|28.53|28.66|28.5|2
1722896780000|2024-08-05 22:26:20|28.72|28.56|28.73|28.57|28.73|28.57|28.72|28.56|1
1722896790000|2024-08-05 22:26:30|28.76|28.6|28.75|28.59|28.76|28.6|28.75|28.59|1
1722896800000|2024-08-05 22:26:40|28.66|28.5|28.62|28.46|28.66|28.5|28.62|28.46|14
1722896810000|2024-08-05 22:26:50|28.61|28.45|28.58|28.42|28.61|28.45|28.58|28.42|0
1722896830000|2024-08-05 22:27:10|28.57|28.41|28.62|28.46|28.63|28.46|28.57|28.38|2
1722896860000|2024-08-05 22:27:40|28.64|28.48|28.66|28.5|28.69|28.5|28.64|28.44|2
1722896870000|2024-08-05 22:27:50|28.74|28.49|28.69|28.44|28.74|28.58|28.69|28.44|7
1722896920000|2024-08-05 22:28:40|28.68|28.43|28.6|28.44|28.68|28.46|28.6|28.43|1
1722896930000|2024-08-05 22:28:50|28.61|28.45|28.68|28.52|28.69|28.53|28.61|28.45|4
1722896940000|2024-08-05 22:29:00|28.69|28.53|28.69|28.53|28.7|28.54|28.68|28.52|4
1722896960000|2024-08-05 22:29:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|1
1722896980000|2024-08-05 22:29:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|0
1722897000000|2024-08-05 22:30:00|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1722897010000|2024-08-05 22:30:10|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|1
1722897030000|2024-08-05 22:30:30|28.68|28.52|28.75|28.59|28.75|28.59|28.68|28.52|5
1722897040000|2024-08-05 22:30:40|||||||||1
1722897050000|2024-08-05 22:30:50|28.78|28.62|28.69|28.53|28.78|28.62|28.68|28.52|1
1722897060000|2024-08-05 22:31:00|28.71|28.55|28.71|28.55|28.71|28.55|28.71|28.55|0
1722897100000|2024-08-05 22:31:40|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1722897120000|2024-08-05 22:32:00|28.71|28.55|28.72|28.56|28.72|28.56|28.7|28.54|2
1722897130000|2024-08-05 22:32:10|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|2
1722897170000|2024-08-05 22:32:50|28.76|28.6|28.76|28.6|28.76|28.6|28.76|28.6|0
1722897180000|2024-08-05 22:33:00|28.77|28.52|28.76|28.51|28.77|28.52|28.76|28.51|4
1722897190000|2024-08-05 22:33:10|28.74|28.49|28.77|28.52|28.77|28.52|28.74|28.49|0
1722897210000|2024-08-05 22:33:30|28.76|28.51|28.76|28.51|28.76|28.51|28.76|28.51|0
1722897230000|2024-08-05 22:33:50|28.7|28.54|28.69|28.53|28.7|28.54|28.69|28.53|0
1722897250000|2024-08-05 22:34:10|28.74|28.49|28.74|28.49|28.74|28.49|28.74|28.49|0
1722897260000|2024-08-05 22:34:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1722897280000|2024-08-05 22:34:40|||||||||1
1722897340000|2024-08-05 22:35:40|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|1
1722897350000|2024-08-05 22:35:50|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1722897360000|2024-08-05 22:36:00|28.65|28.49|28.62|28.46|28.65|28.49|28.62|28.46|37
1722897370000|2024-08-05 22:36:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|0
1722897380000|2024-08-05 22:36:20|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|1
1722897390000|2024-08-05 22:36:30|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|2
1722897410000|2024-08-05 22:36:50|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|0
1722897420000|2024-08-05 22:37:00|28.63|28.47|28.63|28.47|28.63|28.47|28.63|28.47|7
1722897460000|2024-08-05 22:37:40|||||||||1
1722897490000|2024-08-05 22:38:10|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|3
1722897500000|2024-08-05 22:38:20|||||||||1
1722897520000|2024-08-05 22:38:40|||||||||3
1722897530000|2024-08-05 22:38:50|||||||||5
1722897540000|2024-08-05 22:39:00|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1722897580000|2024-08-05 22:39:40|||||||||2
1722897590000|2024-08-05 22:39:50|28.63|28.47|28.62|28.46|28.63|28.47|28.62|28.46|6
1722897600000|2024-08-05 22:40:00|28.59|28.43|28.64|28.48|28.64|28.48|28.59|28.43|2
1722897620000|2024-08-05 22:40:20|28.65|28.49|28.65|28.49|28.65|28.49|28.65|28.49|0
1722897720000|2024-08-05 22:42:00|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|0
1722897740000|2024-08-05 22:42:20|28.58|28.42|28.59|28.43|28.6|28.44|28.58|28.42|4
1722897750000|2024-08-05 22:42:30|||||||||2
1722897760000|2024-08-05 22:42:40|28.58|28.42|28.59|28.43|28.59|28.43|28.58|28.42|1
1722897780000|2024-08-05 22:43:00|||||||||1
1722897790000|2024-08-05 22:43:10|28.6|28.44|28.6|28.44|28.6|28.44|28.6|28.44|1
1722897800000|2024-08-05 22:43:20|28.62|28.46|28.62|28.46|28.62|28.46|28.62|28.46|1
1722897840000|2024-08-05 22:44:00|28.61|28.45|28.61|28.45|28.61|28.45|28.61|28.45|4
1722897900000|2024-08-05 22:45:00|28.62|28.46|28.66|28.5|28.66|28.5|28.62|28.46|2
1722897910000|2024-08-05 22:45:10|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|1
1722897920000|2024-08-05 22:45:20|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|1
1722897930000|2024-08-05 22:45:30|28.69|28.53|28.8|28.64|28.8|28.64|28.69|28.53|7
1722897950000|2024-08-05 22:45:50|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1722897960000|2024-08-05 22:46:00|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|1
1722897980000|2024-08-05 22:46:20|28.83|28.67|28.71|28.55|28.83|28.67|28.7|28.54|18
1722897990000|2024-08-05 22:46:30|28.73|28.57|28.73|28.57|28.73|28.57|28.73|28.57|2
1722898030000|2024-08-05 22:47:10|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1722898040000|2024-08-05 22:47:20|28.78|28.62|28.84|28.68|28.84|28.68|28.78|28.62|21
1722898060000|2024-08-05 22:47:40|28.87|28.62|28.87|28.62|28.87|28.62|28.87|28.62|3
1722898100000|2024-08-05 22:48:20|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1722898110000|2024-08-05 22:48:30|||||||||1
1722898130000|2024-08-05 22:48:50|28.79|28.63|28.79|28.63|28.79|28.63|28.79|28.63|0
1722898140000|2024-08-05 22:49:00|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1722898150000|2024-08-05 22:49:10|28.82|28.66|28.78|28.62|28.82|28.66|28.78|28.62|3
1722898160000|2024-08-05 22:49:20|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1722898170000|2024-08-05 22:49:30|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|1
1722898180000|2024-08-05 22:49:40|28.82|28.57|28.81|28.56|28.82|28.57|28.81|28.56|0
1722898210000|2024-08-05 22:50:10|28.77|28.61|28.84|28.68|28.84|28.68|28.77|28.61|5
1722898220000|2024-08-05 22:50:20|28.87|28.71|28.94|28.78|28.94|28.78|28.87|28.71|6
1722898230000|2024-08-05 22:50:30|28.93|28.77|28.78|28.62|28.93|28.77|28.78|28.62|7
1722898240000|2024-08-05 22:50:40|28.86|28.61|28.87|28.62|28.87|28.62|28.86|28.61|2
1722898250000|2024-08-05 22:50:50|28.88|28.63|28.84|28.68|28.88|28.68|28.84|28.63|0
1722898260000|2024-08-05 22:51:00|28.86|28.7|28.86|28.7|28.86|28.7|28.86|28.7|1
1722898270000|2024-08-05 22:51:10|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1722898290000|2024-08-05 22:51:30|28.93|28.68|28.93|28.68|28.93|28.68|28.93|28.68|0
1722898300000|2024-08-05 22:51:40|28.94|28.69|28.94|28.69|28.94|28.69|28.94|28.69|0
1722898310000|2024-08-05 22:51:50|28.93|28.68|28.94|28.69|28.94|28.69|28.93|28.68|0
1722898320000|2024-08-05 22:52:00|28.96|28.71|28.96|28.71|28.96|28.71|28.96|28.71|0
1722898410000|2024-08-05 22:53:30|28.97|28.72|28.96|28.71|28.97|28.72|28.96|28.71|0
1722898430000|2024-08-05 22:53:50|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|0
1722898450000|2024-08-05 22:54:10|28.95|28.79|29.09|28.93|29.14|28.98|28.95|28.79|4
1722898460000|2024-08-05 22:54:20|29.08|28.92|29.04|28.88|29.08|28.92|29.02|28.86|5
1722898470000|2024-08-05 22:54:30|29.13|28.9|29.09|28.93|29.13|28.93|29.06|28.9|1
1722898500000|2024-08-05 22:55:00|29.15|28.9|29.15|28.9|29.15|28.9|29.15|28.9|0
1722898510000|2024-08-05 22:55:10|29.14|28.98|29.09|28.93|29.14|28.98|29.09|28.93|2
1722898520000|2024-08-05 22:55:20|29.04|28.84|29.04|28.88|29.04|28.88|29.04|28.84|4
1722898530000|2024-08-05 22:55:30|29.05|28.89|28.99|28.83|29.05|28.89|28.97|28.81|3
1722898540000|2024-08-05 22:55:40|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|1
1722898560000|2024-08-05 22:56:00|28.97|28.81|28.97|28.81|28.97|28.81|28.97|28.81|2
1722898570000|2024-08-05 22:56:10|29|28.84|28.98|28.82|29.06|28.84|28.96|28.8|2
1722898580000|2024-08-05 22:56:20|28.96|28.8|28.95|28.79|28.96|28.8|28.95|28.79|4
1722898600000|2024-08-05 22:56:40|28.94|28.78|28.9|28.74|28.94|28.78|28.9|28.74|1
1722898610000|2024-08-05 22:56:50|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|0
1722898630000|2024-08-05 22:57:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1722898650000|2024-08-05 22:57:30|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|3
1722898690000|2024-08-05 22:58:10|28.99||28.99||28.99||28.99||0
1722898700000|2024-08-05 22:58:20|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|5
1722898710000|2024-08-05 22:58:30|28.88|28.72|28.84|28.68|28.88|28.72|28.84|28.68|6
1722898720000|2024-08-05 22:58:40|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|2
1722898740000|2024-08-05 22:59:00|28.76|28.6|28.87|28.62|28.87|28.62|28.74|28.58|6
1722898770000|2024-08-05 22:59:30|28.89|28.64|28.89|28.64|28.89|28.64|28.89|28.64|0
1722898810000|2024-08-05 23:00:10|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|0
1722898830000|2024-08-05 23:00:30|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|0
1722898840000|2024-08-05 23:00:40|28.86|28.7|28.83|28.67|28.86|28.7|28.83|28.67|0
1722898860000|2024-08-05 23:01:00|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|1
1722898880000|2024-08-05 23:01:20|28.8|28.64|28.8|28.64|28.8|28.64|28.79|28.63|8
1722898890000|2024-08-05 23:01:30|28.86|28.61|28.86|28.61|28.86|28.61|28.86|28.61|0
1722898900000|2024-08-05 23:01:40|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1722898920000|2024-08-05 23:02:00|28.86|28.61|28.84|28.68|28.86|28.68|28.82|28.61|2
1722898970000|2024-08-05 23:02:50|28.83|28.67|28.84|28.68|28.84|28.68|28.83|28.67|1
1722898980000|2024-08-05 23:03:00|28.83|28.67|28.85|28.69|28.87|28.71|28.83|28.67|1
1722899000000|2024-08-05 23:03:20|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|3
1722899030000|2024-08-05 23:03:50|28.83|28.67|28.9|28.74|28.9|28.74|28.83|28.67|2
1722899060000|2024-08-05 23:04:20|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|1
1722899070000|2024-08-05 23:04:30|28.91|28.75|28.91|28.75|28.91|28.75|28.91|28.75|0
1722899120000|2024-08-05 23:05:20|28.89|28.73|28.9|28.74|28.9|28.74|28.87|28.71|4
1722899130000|2024-08-05 23:05:30|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|2
1722899290000|2024-08-05 23:08:10|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1722899310000|2024-08-05 23:08:30|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1722899330000|2024-08-05 23:08:50|28.91|28.75|28.9|28.74|28.91|28.75|28.9|28.74|4
1722899390000|2024-08-05 23:09:50|28.91|28.75|28.93|28.77|28.93|28.77|28.91|28.75|1
1722899410000|2024-08-05 23:10:10|28.87|28.71|28.87|28.71|28.87|28.71|28.87|28.71|2
1722899420000|2024-08-05 23:10:20|28.89|28.73|28.9|28.74|28.9|28.74|28.89|28.73|0
1722899450000|2024-08-05 23:10:50|28.91|28.75|28.92|28.76|28.94|28.78|28.91|28.75|5
1722899480000|2024-08-05 23:11:20|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1722899500000|2024-08-05 23:11:40|28.92|28.76|28.95|28.79|28.95|28.79|28.92|28.76|0
1722899560000|2024-08-05 23:12:40|28.94|28.78|28.94|28.78|28.94|28.78|28.94|28.78|1
1722899600000|2024-08-05 23:13:20|28.96|28.8|28.96|28.8|28.96|28.8|28.96|28.8|1
1722899640000|2024-08-05 23:14:00|28.95|28.7|28.95|28.7|28.95|28.7|28.95|28.7|3
1722899650000|2024-08-05 23:14:10|28.89|28.73|28.89|28.73|28.89|28.73|28.89|28.73|1
1722899660000|2024-08-05 23:14:20|28.93|28.77|28.95|28.79|28.95|28.79|28.93|28.77|2
1722899670000|2024-08-05 23:14:30|28.93|28.77|28.93|28.77|28.93|28.77|28.93|28.77|0
1722899690000|2024-08-05 23:14:50|||||||||1
1722899710000|2024-08-05 23:15:10|28.95|28.79|28.95|28.79|28.95|28.79|28.95|28.79|0
1722899720000|2024-08-05 23:15:20|28.96|28.8|28.94|28.78|28.96|28.8|28.94|28.78|1
1722899730000|2024-08-05 23:15:30|28.93|28.77|28.93|28.77|28.93|28.77|28.92|28.76|5
1722899740000|2024-08-05 23:15:40|28.92|28.76|28.92|28.76|28.92|28.76|28.92|28.76|0
1722899750000|2024-08-05 23:15:50|28.88|28.72|28.88|28.72|28.91|28.75|28.87|28.71|6
1722899760000|2024-08-05 23:16:00|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1722899770000|2024-08-05 23:16:10|28.88|28.72|28.88|28.72|28.88|28.72|28.88|28.72|0
1722899780000|2024-08-05 23:16:20|28.83|28.67|28.75|28.59|28.85|28.69|28.75|28.59|4
1722899790000|2024-08-05 23:16:30|28.73|28.57|28.71|28.55|28.73|28.57|28.71|28.55|0
1722899820000|2024-08-05 23:17:00|28.69|28.53|28.7|28.54|28.7|28.54|28.69|28.53|12
1722899830000|2024-08-05 23:17:10|28.72|28.56|28.8|28.64|28.8|28.64|28.72|28.56|1
1722899850000|2024-08-05 23:17:30|28.81|28.65|28.81|28.65|28.81|28.65|28.81|28.65|0
1722899870000|2024-08-05 23:17:50|28.76|28.6|28.81|28.65|28.81|28.65|28.76|28.6|3
1722899920000|2024-08-05 23:18:40|28.85|28.69|28.85|28.69|28.85|28.69|28.85|28.69|4
1722899980000|2024-08-05 23:19:40|28.86|28.7|28.89|28.73|28.89|28.73|28.86|28.7|0
1722899990000|2024-08-05 23:19:50|28.9|28.74|28.9|28.74|28.9|28.74|28.9|28.74|0
1722900000000|2024-08-05 23:20:00|28.91|28.75|28.85|28.69|28.91|28.75|28.82|28.66|24
1722900010000|2024-08-05 23:20:10|28.84|28.68|28.78|28.62|28.87|28.71|28.78|28.62|12
1722900020000|2024-08-05 23:20:20|28.79|28.63|28.76|28.6|28.79|28.63|28.75|28.59|7
1722900030000|2024-08-05 23:20:30|28.77|28.61|28.75|28.59|28.79|28.63|28.75|28.59|0
1722900040000|2024-08-05 23:20:40|||||||||4
1722900050000|2024-08-05 23:20:50|||||||||1
1722900090000|2024-08-05 23:21:30|28.74|28.58|28.8|28.64|28.81|28.65|28.71|28.55|22
1722900100000|2024-08-05 23:21:40|28.77|28.61|28.76|28.6|28.77|28.61|28.74|28.58|13
1722900120000|2024-08-05 23:22:00|28.75|28.59|28.75|28.59|28.75|28.59|28.75|28.59|0
1722900140000|2024-08-05 23:22:20|28.77|28.61|28.77|28.61|28.77|28.61|28.77|28.61|2
1722900150000|2024-08-05 23:22:30|28.8|28.64|28.8|28.64|28.8|28.64|28.8|28.64|0
1722900160000|2024-08-05 23:22:40|28.84|28.68|28.84|28.68|28.84|28.68|28.84|28.68|4
1722900180000|2024-08-05 23:23:00|28.82|28.66|28.82|28.66|28.82|28.66|28.82|28.66|0
1722900220000|2024-08-05 23:23:40|28.81|28.65|28.79|28.63|28.81|28.65|28.79|28.63|5
1722900310000|2024-08-05 23:25:10|28.8|28.64|28.72|28.56|28.8|28.64|28.72|28.56|11
1722900320000|2024-08-05 23:25:20|28.7|28.54|28.7|28.54|28.72|28.56|28.67|28.51|11
1722900350000|2024-08-05 23:25:50|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|3
1722900380000|2024-08-05 23:26:20|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|2
1722900390000|2024-08-05 23:26:30|28.7|28.54|28.68|28.52|28.7|28.54|28.68|28.52|3
1722900420000|2024-08-05 23:27:00|||||||||1
1722900430000|2024-08-05 23:27:10|28.64|28.48|28.64|28.48|28.64|28.48|28.64|28.48|4
1722900480000|2024-08-05 23:28:00|28.68|28.52|28.68|28.52|28.68|28.52|28.65|28.49|15
1722900520000|2024-08-05 23:28:40|28.69|28.53|28.67|28.51|28.69|28.53|28.66|28.5|11
1722900530000|2024-08-05 23:28:50|28.66|28.5|28.66|28.5|28.66|28.5|28.66|28.5|0
1722900540000|2024-08-05 23:29:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|2
1722900560000|2024-08-05 23:29:20|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|3
1722900570000|2024-08-05 23:29:30|28.7|28.54|28.7|28.54|28.7|28.54|28.7|28.54|0
1722900580000|2024-08-05 23:29:40|28.68|28.52|28.68|28.52|28.68|28.52|28.68|28.52|0
1722900600000|2024-08-05 23:30:00|28.67|28.51|28.67|28.51|28.67|28.51|28.67|28.51|1
1722900610000|2024-08-05 23:30:10|28.66|28.5|28.63|28.47|28.66|28.5|28.62|28.46|11
1722900620000|2024-08-05 23:30:20|28.62|28.46|28.61|28.45|28.62|28.46|28.61|28.45|2
1722900630000|2024-08-05 23:30:30|28.58|28.42|28.56|28.4|28.58|28.42|28.55|28.39|5
1722900650000|2024-08-05 23:30:50|28.55|28.39|28.48|28.32|28.55|28.39|28.48|28.32|13
1722900660000|2024-08-05 23:31:00|28.49|28.33|28.47|28.31|28.49|28.33|28.47|28.31|0
1722900670000|2024-08-05 23:31:10|28.46|28.3|28.41|28.25|28.46|28.3|28.41|28.25|2
1722900680000|2024-08-05 23:31:20|28.42|28.26|28.42|28.26|28.42|28.26|28.42|28.26|0
1722900690000|2024-08-05 23:31:30|28.41|28.25|28.42|28.26|28.42|28.26|28.41|28.25|0
1722900710000|2024-08-05 23:31:50|28.43|28.27|28.46|28.3|28.49|28.33|28.43|28.27|12
1722900750000|2024-08-05 23:32:30|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|2
1722900760000|2024-08-05 23:32:40|28.48|28.32|28.48|28.32|28.48|28.32|28.48|28.32|0
1722900780000|2024-08-05 23:33:00|28.5|28.34|28.53|28.37|28.53|28.37|28.5|28.34|4
1722900830000|2024-08-05 23:33:50|28.51|28.35|28.52|28.36|28.53|28.37|28.51|28.35|5
1722900840000|2024-08-05 23:34:00|28.53|28.37|28.52|28.36|28.53|28.37|28.52|28.36|0
1722900850000|2024-08-05 23:34:10|28.54|28.38|28.54|28.38|28.54|28.38|28.54|28.38|4
1722900860000|2024-08-05 23:34:20|28.53|28.37|28.55|28.39|28.55|28.39|28.53|28.37|4
1722900870000|2024-08-05 23:34:30|28.58|28.42|28.6|28.44|28.6|28.44|28.58|28.42|4
1722900880000|2024-08-05 23:34:40|28.65|28.49|28.63|28.47|28.67|28.51|28.55|28.39|12
1722900890000|2024-08-05 23:34:50|28.69|28.44|28.65|28.49|28.69|28.49|28.65|28.44|2
1722900900000|2024-08-05 23:35:00|28.62|28.46|28.6|28.44|28.62|28.46|28.6|28.44|4
1722900930000|2024-08-05 23:35:30|28.57|28.41|28.57|28.41|28.57|28.41|28.57|28.41|2
1722900940000|2024-08-05 23:35:40|28.58|28.42|28.53|28.37|28.58|28.42|28.53|28.37|1
1722900950000|2024-08-05 23:35:50|28.52|28.36|28.52|28.36|28.52|28.36|28.52|28.36|0
1722900960000|2024-08-05 23:36:00|28.45|28.29|28.45|28.29|28.45|28.29|28.44|28.28|4
1722900970000|2024-08-05 23:36:10|28.46|28.3|28.56|28.4|28.56|28.4|28.46|28.3|4
1722900980000|2024-08-05 23:36:20|28.53|28.37|28.52|28.36|28.56|28.4|28.52|28.36|4
1722900990000|2024-08-05 23:36:30|28.49|28.33|28.5|28.34|28.5|28.34|28.49|28.33|3
1722901010000|2024-08-05 23:36:50|28.51|28.35|28.52|28.36|28.52|28.36|28.51|28.35|0
1722901020000|2024-08-05 23:37:00|28.53|28.37|28.54|28.38|28.54|28.38|28.53|28.37|0
1722901030000|2024-08-05 23:37:10|28.55|28.39|28.55|28.39|28.55|28.39|28.55|28.39|2
1722901060000|2024-08-05 23:37:40|28.56|28.4|28.57|28.41|28.57|28.41|28.56|28.4|0
1722901070000|2024-08-05 23:37:50|28.56|28.4|28.55|28.39|28.56|28.4|28.55|28.39|2
1722901090000|2024-08-05 23:38:10|28.53|28.37|28.53|28.37|28.53|28.37|28.53|28.37|0
1722901110000|2024-08-05 23:38:30|28.52|28.36|28.53|28.37|28.53|28.37|28.52|28.36|2
1722901130000|2024-08-05 23:38:50|28.58|28.42|28.55|28.39|28.58|28.42|28.55|28.39|17
1722901140000|2024-08-05 23:39:00|28.56|28.4|28.54|28.38|28.56|28.4|28.54|28.38|1
1722901150000|2024-08-05 23:39:10|||||||||1
1722901160000|2024-08-05 23:39:20|28.49|28.33|28.46|28.3|28.49|28.33|28.46|28.3|9
1722901210000|2024-08-05 23:40:10|28.45|28.29|28.41|28.25|28.46|28.3|28.41|28.25|8
1722901220000|2024-08-05 23:40:20|28.4|28.24|28.36|28.2|28.41|28.25|28.35|28.19|7
1722901230000|2024-08-05 23:40:30|28.35|28.19|28.36|28.2|28.36|28.2|28.35|28.19|1
1722901290000|2024-08-05 23:41:30|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|2
1722901320000|2024-08-05 23:42:00|28.43|28.27|28.4|28.24|28.43|28.27|28.4|28.24|1
1722901330000|2024-08-05 23:42:10|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|2
1722901340000|2024-08-05 23:42:20|28.4|28.24|28.4|28.24|28.41|28.25|28.4|28.24|3
1722901360000|2024-08-05 23:42:40|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1722901390000|2024-08-05 23:43:10|28.33|28.17|28.34|28.18|28.34|28.18|28.32|28.16|10
1722901400000|2024-08-05 23:43:20|28.35|28.19|28.34|28.18|28.35|28.19|28.34|28.18|1
1722901420000|2024-08-05 23:43:40|||||||||1
1722901490000|2024-08-05 23:44:50|28.33|28.17|28.33|28.17|28.33|28.17|28.33|28.17|2
1722901510000|2024-08-05 23:45:10|||||||||1
1722901520000|2024-08-05 23:45:20|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|5
1722901560000|2024-08-05 23:46:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|0
1722901580000|2024-08-05 23:46:20|28.24|28.08|28.25|28.09|28.25|28.09|28.24|28.08|20
1722901590000|2024-08-05 23:46:30|28.26|28.1|28.31|28.15|28.31|28.15|28.26|28.1|2
1722901600000|2024-08-05 23:46:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|10
1722901630000|2024-08-05 23:47:10|28.27|28.11|28.28|28.12|28.28|28.12|28.27|28.11|1
1722901640000|2024-08-05 23:47:20|28.29|28.13|28.29|28.13|28.29|28.13|28.28|28.12|0
1722901650000|2024-08-05 23:47:30|28.28|28.12|28.27|28.11|28.28|28.12|28.27|28.11|1
1722901660000|2024-08-05 23:47:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1722901680000|2024-08-05 23:48:00|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|4
1722901710000|2024-08-05 23:48:30|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|0
1722901720000|2024-08-05 23:48:40|28.27|28.11|28.24|28.08|28.27|28.11|28.24|28.08|2
1722901750000|2024-08-05 23:49:10|28.25|28.09|28.22|28.06|28.25|28.09|28.22|28.06|3
1722901760000|2024-08-05 23:49:20|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1722901770000|2024-08-05 23:49:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|79
1722901780000|2024-08-05 23:49:40|28.13|27.97|28.08|27.92|28.13|27.97|28.08|27.92|9
1722901790000|2024-08-05 23:49:50|28.04|27.88|27.98|27.82|28.04|27.88|27.98|27.82|14
1722901800000|2024-08-05 23:50:00|28.03|27.87|27.97|27.81|28.03|27.87|27.97|27.81|6
1722901810000|2024-08-05 23:50:10|27.96|27.8|27.86|27.7|27.96|27.8|27.86|27.7|9
1722901820000|2024-08-05 23:50:20|27.85|27.69|27.83|27.67|27.85|27.69|27.82|27.66|4
1722901830000|2024-08-05 23:50:30|27.82|27.66|27.75|27.59|27.82|27.66|27.74|27.58|17
1722901840000|2024-08-05 23:50:40|27.77|27.61|27.78|27.62|27.78|27.62|27.77|27.61|1
1722901850000|2024-08-05 23:50:50|27.81|27.65|27.75|27.59|27.81|27.65|27.75|27.59|4
1722901860000|2024-08-05 23:51:00|||||||||4
1722901870000|2024-08-05 23:51:10|27.74|27.58|27.76|27.6|27.76|27.6|27.74|27.58|60
1722901880000|2024-08-05 23:51:20|27.75|27.59|27.71|27.55|27.75|27.59|27.71|27.55|2
1722901890000|2024-08-05 23:51:30|27.7|27.54|27.65|27.49|27.7|27.54|27.65|27.49|4
1722901910000|2024-08-05 23:51:50|27.66|27.5|27.7|27.54|27.7|27.54|27.66|27.5|12
1722901920000|2024-08-05 23:52:00|27.72|27.56|27.75|27.59|27.83|27.67|27.72|27.56|9
1722901930000|2024-08-05 23:52:10|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1722901940000|2024-08-05 23:52:20|27.72|27.56|27.68|27.52|27.72|27.56|27.68|27.52|13
1722901950000|2024-08-05 23:52:30|27.72|27.56|27.71|27.55|27.73|27.57|27.71|27.55|7
1722901960000|2024-08-05 23:52:40|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|0
1722901970000|2024-08-05 23:52:50|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|4
1722901980000|2024-08-05 23:53:00|27.68|27.52|27.68|27.52|27.68|27.52|27.68|27.52|1
1722901990000|2024-08-05 23:53:10|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1722902000000|2024-08-05 23:53:20|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|2
1722902010000|2024-08-05 23:53:30|27.64|27.48|27.65|27.49|27.65|27.49|27.64|27.48|12
1722902020000|2024-08-05 23:53:40|27.71|27.55|27.78|27.62|27.78|27.62|27.71|27.55|2
1722902030000|2024-08-05 23:53:50|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|2
1722902040000|2024-08-05 23:54:00|27.82|27.66|27.88|27.72|27.88|27.72|27.82|27.66|2
1722902050000|2024-08-05 23:54:10|27.89|27.73|27.93|27.77|27.93|27.77|27.89|27.73|4
1722902060000|2024-08-05 23:54:20|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1722902070000|2024-08-05 23:54:30|||||||||3
1722902090000|2024-08-05 23:54:50|27.96|27.8|27.98|27.82|27.98|27.82|27.96|27.8|8
1722902100000|2024-08-05 23:55:00|27.96|27.8|28|27.84|28|27.84|27.96|27.8|6
1722902110000|2024-08-05 23:55:10|28.04|27.88|28.02|27.86|28.04|27.88|28.02|27.86|5
1722902120000|2024-08-05 23:55:20|27.99|27.83|27.93|27.77|27.99|27.83|27.93|27.77|5
1722902130000|2024-08-05 23:55:30|27.88|27.72|27.85|27.69|27.89|27.73|27.84|27.68|7
1722902190000|2024-08-05 23:56:30|27.84|27.68|27.73|27.57|27.84|27.68|27.73|27.57|3
1722902200000|2024-08-05 23:56:40|27.74|27.58|27.82|27.66|27.83|27.67|27.74|27.58|4
1722902210000|2024-08-05 23:56:50|27.81|27.65|27.73|27.57|27.81|27.65|27.73|27.57|7
1722902250000|2024-08-05 23:57:30|||||||||2
1722902290000|2024-08-05 23:58:10|27.74|27.58|27.72|27.56|27.74|27.58|27.7|27.54|16
1722902300000|2024-08-05 23:58:20|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1722902320000|2024-08-05 23:58:40|27.77|27.61|27.83|27.67|27.84|27.68|27.77|27.61|5
1722902340000|2024-08-05 23:59:00|27.81|27.65|27.66|27.5|27.81|27.65|27.66|27.5|31
1722902360000|2024-08-05 23:59:20|||||||||1
1722902380000|2024-08-05 23:59:40|27.64|27.48|27.5|27.34|27.64|27.48|27.47|27.31|78
1722902390000|2024-08-05 23:59:50|27.48|27.32|27.4|27.24|27.48|27.32|27.4|27.24|15
1722902400000|2024-08-06 00:00:00|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|9
1722902410000|2024-08-06 00:00:10|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|6
1722902420000|2024-08-06 00:00:20|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|3
1722902430000|2024-08-06 00:00:30|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|31
1722902440000|2024-08-06 00:00:40|27.45|27.29|27.45|27.29|27.45|27.29|27.44|27.28|0
1722902450000|2024-08-06 00:00:50|27.46|27.3|27.41|27.25|27.5|27.34|27.41|27.25|5
1722902460000|2024-08-06 00:01:00|27.42|27.26|27.49|27.33|27.49|27.33|27.42|27.26|8
1722902470000|2024-08-06 00:01:10|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|1
1722902480000|2024-08-06 00:01:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1722902490000|2024-08-06 00:01:30|27.47|27.31|27.39|27.23|27.47|27.31|27.39|27.23|2
1722902500000|2024-08-06 00:01:40|27.38|27.22|27.43|27.27|27.43|27.27|27.38|27.22|3
1722902510000|2024-08-06 00:01:50|27.44|27.28|27.48|27.32|27.48|27.32|27.44|27.28|0
1722902520000|2024-08-06 00:02:00|27.49|27.33|27.53|27.37|27.56|27.4|27.49|27.33|9
1722902540000|2024-08-06 00:02:20|27.54|27.38|27.53|27.37|27.56|27.4|27.53|27.37|6
1722902550000|2024-08-06 00:02:30|27.51|27.35|27.49|27.33|27.52|27.36|27.49|27.33|4
1722902560000|2024-08-06 00:02:40|27.47|27.31|27.59|27.43|27.59|27.43|27.41|27.25|28
1722902570000|2024-08-06 00:02:50|27.6|27.44|27.59|27.43|27.6|27.44|27.59|27.43|6
1722902580000|2024-08-06 00:03:00|27.57|27.41|27.54|27.38|27.57|27.41|27.54|27.38|4
1722902590000|2024-08-06 00:03:10|27.48|27.32|27.56|27.4|27.56|27.4|27.48|27.32|9
1722902600000|2024-08-06 00:03:20|27.59|27.43|27.59|27.43|27.6|27.44|27.59|27.43|4
1722902610000|2024-08-06 00:03:30|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|4
1722902620000|2024-08-06 00:03:40|27.6|27.44|27.6|27.44|27.63|27.47|27.6|27.44|9
1722902630000|2024-08-06 00:03:50|27.54|27.38|27.52|27.36|27.56|27.4|27.5|27.34|6
1722902640000|2024-08-06 00:04:00|27.51|27.35|27.49|27.33|27.51|27.35|27.47|27.31|5
1722902650000|2024-08-06 00:04:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1722902670000|2024-08-06 00:04:30|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|1
1722902680000|2024-08-06 00:04:40|27.47|27.31|27.42|27.26|27.47|27.31|27.42|27.26|2
1722902690000|2024-08-06 00:04:50|27.41|27.25|27.54|27.38|27.54|27.38|27.41|27.25|41
1722902700000|2024-08-06 00:05:00|27.56|27.4|27.39|27.23|27.59|27.43|27.36|27.18|27
1722902710000|2024-08-06 00:05:10|27.37|27.21|27.32|27.16|27.37|27.21|27.3|27.14|8
1722902730000|2024-08-06 00:05:30|27.29|27.13|27.34|27.18|27.34|27.18|27.29|27.13|9
1722902740000|2024-08-06 00:05:40|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|2
1722902750000|2024-08-06 00:05:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|6
1722902770000|2024-08-06 00:06:10|27.29|27.13|27.3|27.14|27.31|27.15|27.28|27.12|4
1722902780000|2024-08-06 00:06:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|15
1722902790000|2024-08-06 00:06:30|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|1
1722902800000|2024-08-06 00:06:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|12
1722902810000|2024-08-06 00:06:50|27.2|27.04|27.23|27.07|27.23|27.07|27.12|26.96|19
1722902820000|2024-08-06 00:07:00|27.25|27.09|27.4|27.24|27.4|27.24|27.24|27.08|17
1722902830000|2024-08-06 00:07:10|27.37|27.21|27.57|27.41|27.57|27.41|27.37|27.21|13
1722902840000|2024-08-06 00:07:20|27.6|27.44|27.6|27.44|27.6|27.44|27.58|27.42|8
1722902850000|2024-08-06 00:07:30|27.59|27.43|27.68|27.52|27.7|27.54|27.59|27.43|8
1722902860000|2024-08-06 00:07:40|27.64|27.48|27.61|27.45|27.64|27.48|27.61|27.45|3
1722902870000|2024-08-06 00:07:50|27.58|27.42|27.52|27.36|27.58|27.42|27.52|27.36|14
1722902880000|2024-08-06 00:08:00|27.53|27.37|27.55|27.39|27.55|27.39|27.53|27.37|2
1722902890000|2024-08-06 00:08:10|27.54|27.38|27.55|27.39|27.55|27.39|27.48|27.32|6
1722902900000|2024-08-06 00:08:20|27.59|27.43|27.6|27.44|27.6|27.44|27.59|27.43|0
1722902910000|2024-08-06 00:08:30|27.59|27.43|27.57|27.41|27.64|27.48|27.56|27.4|22
1722902920000|2024-08-06 00:08:40|27.58|27.42|27.48|27.32|27.58|27.42|27.47|27.31|12
1722902930000|2024-08-06 00:08:50|27.46|27.3|27.44|27.28|27.48|27.32|27.44|27.28|8
1722902940000|2024-08-06 00:09:00|27.45|27.29|27.44|27.28|27.46|27.3|27.44|27.28|4
1722902950000|2024-08-06 00:09:10|27.41|27.25|27.34|27.18|27.41|27.25|27.34|27.18|5
1722902960000|2024-08-06 00:09:20|27.35|27.19|27.33|27.17|27.35|27.19|27.33|27.17|2
1722902970000|2024-08-06 00:09:30|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|1
1722902980000|2024-08-06 00:09:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1722902990000|2024-08-06 00:09:50|27.34|27.18|27.44|27.19|27.44|27.19|27.34|27.18|4
1722903000000|2024-08-06 00:10:00|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|10
1722903010000|2024-08-06 00:10:10|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|1
1722903020000|2024-08-06 00:10:20|27.15|26.99|27.19|26.94|27.19|26.99|27.13|26.94|7
1722903030000|2024-08-06 00:10:30|27.17|27.01|27.21|27.05|27.27|27.07|27.17|27.01|7
1722903040000|2024-08-06 00:10:40|27.22|27.06|27.2|27.04|27.23|27.06|27.18|26.98|15
1722903050000|2024-08-06 00:10:50|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|7
1722903060000|2024-08-06 00:11:00|27.12|26.96|27.11|26.95|27.12|26.96|27.1|26.94|4
1722903070000|2024-08-06 00:11:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|0
1722903080000|2024-08-06 00:11:20|27.09|26.93|27.08|26.92|27.09|26.93|27.08|26.92|3
1722903090000|2024-08-06 00:11:30|27.15|26.9|27.09|26.93|27.15|26.93|27.09|26.88|7
1722903100000|2024-08-06 00:11:40|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|6
1722903120000|2024-08-06 00:12:00|27.08|26.92|27.06|26.9|27.08|26.92|27.06|26.9|8
1722903130000|2024-08-06 00:12:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|5
1722903140000|2024-08-06 00:12:20|27.06|26.9|27.06|26.9|27.06|26.9|27.05|26.89|2
1722903150000|2024-08-06 00:12:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1722903160000|2024-08-06 00:12:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1722903170000|2024-08-06 00:12:50|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|4
1722903190000|2024-08-06 00:13:10|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1722903200000|2024-08-06 00:13:20|27.03|26.87|27|26.84|27.03|26.87|27|26.84|25
1722903210000|2024-08-06 00:13:30|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|1
1722903220000|2024-08-06 00:13:40|27.09|26.93|27.28|27.12|27.28|27.12|27.09|26.93|11
1722903230000|2024-08-06 00:13:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|4
1722903240000|2024-08-06 00:14:00|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|6
1722903250000|2024-08-06 00:14:10|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|0
1722903290000|2024-08-06 00:14:50|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|2
1722903300000|2024-08-06 00:15:00|||||||||1
1722903310000|2024-08-06 00:15:10|27.28|27.12|27.37|27.12|27.37|27.18|27.28|27.12|8
1722903320000|2024-08-06 00:15:20|||||||||2
1722903330000|2024-08-06 00:15:30|27.4|27.15|27.4|27.15|27.4|27.15|27.4|27.15|0
1722903340000|2024-08-06 00:15:40|27.37|27.21|27.4|27.15|27.4|27.21|27.37|27.15|2
1722903350000|2024-08-06 00:15:50|27.37|27.21|27.38|27.22|27.42|27.23|27.37|27.17|4
1722903360000|2024-08-06 00:16:00|27.39|27.23|27.32|27.16|27.44|27.24|27.31|27.15|7
1722903370000|2024-08-06 00:16:10|27.28|27.12|27.4|27.24|27.44|27.24|27.28|27.12|11
1722903380000|2024-08-06 00:16:20|27.46|27.21|27.4|27.24|27.46|27.24|27.4|27.21|5
1722903400000|2024-08-06 00:16:40|27.39|27.23|27.33|27.17|27.42|27.23|27.33|27.17|9
1722903410000|2024-08-06 00:16:50|27.35|27.19|27.4|27.15|27.42|27.2|27.35|27.15|7
1722903420000|2024-08-06 00:17:00|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|0
1722903430000|2024-08-06 00:17:10|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1722903440000|2024-08-06 00:17:20|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|1
1722903450000|2024-08-06 00:17:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1722903480000|2024-08-06 00:18:00|27.42|27.26|27.48|27.32|27.48|27.32|27.42|27.26|15
1722903490000|2024-08-06 00:18:10|27.49|27.33|27.61|27.45|27.61|27.45|27.49|27.33|5
1722903510000|2024-08-06 00:18:30|27.59|27.43|27.6|27.35|27.62|27.43|27.59|27.34|4
1722903530000|2024-08-06 00:18:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1722903540000|2024-08-06 00:19:00|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|2
1722903560000|2024-08-06 00:19:20||27.2||27.2||27.2||27.2|2
1722903580000|2024-08-06 00:19:40|27.43|27.18|27.38|27.22|27.43|27.22|27.37|27.18|2
1722903590000|2024-08-06 00:19:50|27.32|27.07|27.32|27.07|27.33|27.12|27.28|27.07|5
1722903600000|2024-08-06 00:20:00|27.3|27.05|27.39|27.14|27.39|27.14|27.27|27.05|2
1722903610000|2024-08-06 00:20:10|27.41|27.16|27.44|27.19|27.44|27.19|27.41|27.16|1
1722903620000|2024-08-06 00:20:20|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1722903650000|2024-08-06 00:20:50|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|5
1722903660000|2024-08-06 00:21:00|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|0
1722903670000|2024-08-06 00:21:10|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|2
1722903680000|2024-08-06 00:21:20|27.35|27.1|27.38|27.13|27.38|27.16|27.32|27.1|1
1722903690000|2024-08-06 00:21:30|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|0
1722903720000|2024-08-06 00:22:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1722903740000|2024-08-06 00:22:20|27.34|27.09|27.27|27.11|27.34|27.12|27.27|27.09|3
1722903760000|2024-08-06 00:22:40|27.28|27.12|27.28|27.03|27.28|27.12|27.28|27.03|2
1722903770000|2024-08-06 00:22:50|27.21|27.05|27.31|27.06|27.31|27.06|27.16|27|13
1722903790000|2024-08-06 00:23:10|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|1
1722903820000|2024-08-06 00:23:40|27.35|27.1|27.37|27.12|27.37|27.12|27.35|27.1|2
1722903840000|2024-08-06 00:24:00|||||||||1
1722903850000|2024-08-06 00:24:10|27.35|27.1|27.38|27.13|27.38|27.19|27.3|27.1|17
1722903870000|2024-08-06 00:24:30|27.37|27.12|27.39|27.14|27.39|27.16|27.32|27.12|5
1722903890000|2024-08-06 00:24:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|5
1722903900000|2024-08-06 00:25:00|27.36|27.2|27.49|27.24|27.49|27.24|27.36|27.2|8
1722903920000|2024-08-06 00:25:20|27.52|27.27|27.52|27.27|27.52|27.27|27.52|27.27|5
1722903940000|2024-08-06 00:25:40|27.62|27.37|27.58|27.42|27.62|27.44|27.58|27.37|10
1722903950000|2024-08-06 00:25:50|||||||||1
1722903970000|2024-08-06 00:26:10|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1722903990000|2024-08-06 00:26:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1722904000000|2024-08-06 00:26:40|27.57|27.41|27.57|27.32|27.57|27.41|27.57|27.32|5
1722904020000|2024-08-06 00:27:00|27.53|27.28|27.5|27.25|27.53|27.28|27.5|27.25|0
1722904050000|2024-08-06 00:27:30|27.45|27.29|27.48|27.32|27.54|27.32|27.45|27.29|1
1722904100000|2024-08-06 00:28:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|1
1722904120000|2024-08-06 00:28:40|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722904140000|2024-08-06 00:29:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1722904150000|2024-08-06 00:29:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722904160000|2024-08-06 00:29:20|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1722904170000|2024-08-06 00:29:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722904180000|2024-08-06 00:29:40|27.49|27.33|27.52|27.36|27.52|27.36|27.49|27.33|0
1722904190000|2024-08-06 00:29:50|27.55|27.39|27.48|27.32|27.55|27.39|27.48|27.32|5
1722904200000|2024-08-06 00:30:00|27.49|27.33|27.51|27.35|27.57|27.35|27.49|27.32|1
1722904210000|2024-08-06 00:30:10|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722904220000|2024-08-06 00:30:20|27.47|27.22|27.47|27.22|27.47|27.22|27.47|27.22|4
1722904230000|2024-08-06 00:30:30|27.43|27.18|27.39|27.14|27.43|27.18|27.39|27.14|1
1722904250000|2024-08-06 00:30:50|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|7
1722904260000|2024-08-06 00:31:00|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|3
1722904270000|2024-08-06 00:31:10|27.53|27.28|27.52|27.27|27.53|27.28|27.52|27.27|3
1722904320000|2024-08-06 00:32:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1722904340000|2024-08-06 00:32:20|27.42|27.26|27.41|27.25|27.42|27.26|27.38|27.22|5
1722904360000|2024-08-06 00:32:40|27.42|27.16|27.42|27.17|27.42|27.17|27.42|27.16|2
1722904370000|2024-08-06 00:32:50|27.43|27.18|27.45|27.2|27.45|27.2|27.43|27.18|0
1722904380000|2024-08-06 00:33:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1722904410000|2024-08-06 00:33:30||27.16||27.16||27.16||27.16|3
1722904420000|2024-08-06 00:33:40|27.4|27.24|27.41|27.25|27.41|27.25|27.4|27.24|1
1722904440000|2024-08-06 00:34:00|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1722904450000|2024-08-06 00:34:10|27.39|27.23|27.35|27.1|27.39|27.23|27.35|27.1|9
1722904460000|2024-08-06 00:34:20|27.33|27.08|27.33|27.08|27.33|27.08|27.33|27.08|0
1722904490000|2024-08-06 00:34:50|27.3|27.14|27.44|27.19|27.44|27.19|27.3|27.1|9
1722904500000|2024-08-06 00:35:00|27.47|27.22|27.53|27.28|27.53|27.28|27.47|27.22|8
1722904510000|2024-08-06 00:35:10|27.48|27.32|27.48|27.32|27.52|27.36|27.48|27.32|7
1722904530000|2024-08-06 00:35:30|27.49|27.33|27.63|27.38|27.63|27.38|27.49|27.33|4
1722904540000|2024-08-06 00:35:40|27.61|27.36|27.61|27.36|27.61|27.36|27.61|27.36|0
1722904550000|2024-08-06 00:35:50|27.58|27.33|27.53|27.37|27.58|27.37|27.53|27.33|0
1722904560000|2024-08-06 00:36:00|27.58|27.33|27.58|27.33|27.58|27.33|27.58|27.33|0
1722904580000|2024-08-06 00:36:20|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|4
1722904620000|2024-08-06 00:37:00|27.57|27.32|27.57|27.32|27.57|27.32|27.57|27.32|0
1722904640000|2024-08-06 00:37:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722904670000|2024-08-06 00:37:50|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|3
1722904680000|2024-08-06 00:38:00|27.47|27.31|27.48|27.23|27.48|27.31|27.38|27.22|16
1722904710000|2024-08-06 00:38:30|27.45|27.2|27.48|27.23|27.48|27.23|27.45|27.2|0
1722904760000|2024-08-06 00:39:20|27.49|27.24|27.51|27.26|27.51|27.26|27.48|27.23|1
1722904780000|2024-08-06 00:39:40|27.49|27.24|27.49|27.24|27.49|27.24|27.49|27.24|1
1722904790000|2024-08-06 00:39:50|27.52|27.27|27.54|27.29|27.54|27.29|27.52|27.27|6
1722904810000|2024-08-06 00:40:10|||||||||4
1722904820000|2024-08-06 00:40:20|27.55|27.3|27.55|27.3|27.55|27.3|27.55|27.3|2
1722904850000|2024-08-06 00:40:50|27.48|27.32|27.51|27.35|27.51|27.35|27.48|27.32|1
1722904860000|2024-08-06 00:41:00|27.55|27.3|27.51|27.26|27.55|27.3|27.51|27.26|1
1722904880000|2024-08-06 00:41:20|27.47|27.31|27.55|27.3|27.55|27.31|27.47|27.3|1
1722904900000|2024-08-06 00:41:40|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722904950000|2024-08-06 00:42:30|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1722904960000|2024-08-06 00:42:40|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|1
1722904980000|2024-08-06 00:43:00|27.63|27.38|27.63|27.38|27.63|27.38|27.63|27.38|0
1722905000000|2024-08-06 00:43:20|27.57|27.41|27.63|27.38|27.63|27.41|27.57|27.38|5
1722905010000|2024-08-06 00:43:30|27.57|27.41|27.6|27.44|27.63|27.44|27.57|27.38|1
1722905020000|2024-08-06 00:43:40|27.59|27.43|27.63|27.38|27.63|27.43|27.59|27.38|2
1722905030000|2024-08-06 00:43:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1722905040000|2024-08-06 00:44:00|27.52|27.36|27.55|27.3|27.55|27.36|27.49|27.3|4
1722905060000|2024-08-06 00:44:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1722905070000|2024-08-06 00:44:30|27.48|27.32|27.49|27.24|27.49|27.32|27.45|27.2|3
1722905090000|2024-08-06 00:44:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1722905100000|2024-08-06 00:45:00|27.48|27.21|27.48|27.23|27.48|27.23|27.48|27.21|4
1722905130000|2024-08-06 00:45:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1722905220000|2024-08-06 00:47:00|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|7
1722905230000|2024-08-06 00:47:10|27.42|27.17|27.44|27.19|27.44|27.19|27.42|27.17|2
1722905250000|2024-08-06 00:47:30|27.45|27.2|27.45|27.2|27.45|27.2|27.45|27.2|0
1722905270000|2024-08-06 00:47:50|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|3
1722905280000|2024-08-06 00:48:00|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1722905310000|2024-08-06 00:48:30|27.36|27.2|27.37|27.12|27.37|27.2|27.36|27.11|9
1722905330000|2024-08-06 00:48:50|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|6
1722905350000|2024-08-06 00:49:10|27.37|27.12|27.35|27.1|27.37|27.12|27.35|27.1|0
1722905360000|2024-08-06 00:49:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1722905370000|2024-08-06 00:49:30|27.35|27.1|27.35|27.1|27.35|27.1|27.35|27.1|0
1722905390000|2024-08-06 00:49:50|27.37|27.12|27.37|27.12|27.37|27.12|27.37|27.12|5
1722905400000|2024-08-06 00:50:00|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1722905410000|2024-08-06 00:50:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|6
1722905440000|2024-08-06 00:50:40|27.27|27.11|27.3|27.14|27.3|27.14|27.27|27.11|0
1722905450000|2024-08-06 00:50:50|27.33|27.17|27.36|27.2|27.39|27.23|27.33|27.17|3
1722905460000|2024-08-06 00:51:00|27.37|27.21|27.45|27.29|27.45|27.29|27.37|27.2|1
1722905470000|2024-08-06 00:51:10|27.46|27.3|27.43|27.27|27.46|27.3|27.43|27.27|0
1722905500000|2024-08-06 00:51:40|||||||||1
1722905550000|2024-08-06 00:52:30|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1722905560000|2024-08-06 00:52:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1722905580000|2024-08-06 00:53:00|27.41|27.25|27.39|27.14|27.41|27.25|27.39|27.14|5
1722905590000|2024-08-06 00:53:10|27.37|27.21|27.38|27.13|27.38|27.22|27.37|27.13|15
1722905600000|2024-08-06 00:53:20|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|5
1722905630000|2024-08-06 00:53:50|27.33|27.17|27.32|27.16|27.33|27.17|27.28|27.12|10
1722905690000|2024-08-06 00:54:50|27.33|27.17|27.47|27.22|27.47|27.23|27.33|27.17|11
1722905700000|2024-08-06 00:55:00|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|1
1722905730000|2024-08-06 00:55:30|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|5
1722905740000|2024-08-06 00:55:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1722905750000|2024-08-06 00:55:50|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|7
1722905760000|2024-08-06 00:56:00|27.36|27.2|27.31|27.15|27.36|27.2|27.31|27.15|2
1722905770000|2024-08-06 00:56:10|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|4
1722905790000|2024-08-06 00:56:30|27.27|27.11|27.34|27.09|27.34|27.12|27.27|27.09|2
1722905800000|2024-08-06 00:56:40|27.31|27.06|27.3|27.14|27.31|27.14|27.3|27.06|2
1722905810000|2024-08-06 00:56:50|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|3
1722905820000|2024-08-06 00:57:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1722905830000|2024-08-06 00:57:10|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|0
1722905840000|2024-08-06 00:57:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|1
1722905850000|2024-08-06 00:57:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|2
1722905890000|2024-08-06 00:58:10|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|3
1722905900000|2024-08-06 00:58:20|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|1
1722905920000|2024-08-06 00:58:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|3
1722905940000|2024-08-06 00:59:00|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|1
1722905960000|2024-08-06 00:59:20|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|2
1722905970000|2024-08-06 00:59:30|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1722905980000|2024-08-06 00:59:40|27.32|27.16|27.36|27.11|27.36|27.16|27.32|27.11|6
1722905990000|2024-08-06 00:59:50|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|3
1722906010000|2024-08-06 01:00:10|||||||||1
1722906020000|2024-08-06 01:00:20|27.38|27.22|27.4|27.24|27.46|27.25|27.38|27.21|9
1722906030000|2024-08-06 01:00:30|27.43|27.27|27.49|27.33|27.49|27.33|27.43|27.27|5
1722906040000|2024-08-06 01:00:40|||||||||1
1722906070000|2024-08-06 01:01:10|27.47|27.22|27.34|27.18|27.47|27.22|27.31|27.15|21
1722906080000|2024-08-06 01:01:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1722906090000|2024-08-06 01:01:30|27.34|27.18|27.34|27.18|27.34|27.18|27.33|27.17|1
1722906120000|2024-08-06 01:02:00|27.33|27.17|27.22|27.06|27.33|27.17|27.22|27.03|8
1722906130000|2024-08-06 01:02:10|||||||||4
1722906140000|2024-08-06 01:02:20|27.26|27.1|27.2|27.04|27.26|27.1|27.2|27.04|3
1722906160000|2024-08-06 01:02:40|27.15|26.99|27.21|27.05|27.21|27.05|27.15|26.99|0
1722906170000|2024-08-06 01:02:50|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|5
1722906180000|2024-08-06 01:03:00|27.16|27|27.18|27.02|27.19|27.03|27.16|27|16
1722906190000|2024-08-06 01:03:10|27.17|27.01|27.17|27.01|27.18|27.02|27.17|27.01|2
1722906200000|2024-08-06 01:03:20|27.24|27.08|27.21|27.05|27.25|27.09|27.21|27.05|21
1722906210000|2024-08-06 01:03:30|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722906220000|2024-08-06 01:03:40|27.19|27.03|27.18|27.02|27.19|27.03|27.18|27.02|12
1722906290000|2024-08-06 01:04:50|27.17|27.01|27.18|27.02|27.18|27.02|27.17|27.01|4
1722906320000|2024-08-06 01:05:20|27.16|27|27.17|27.01|27.18|27.02|27.12|26.96|9
1722906330000|2024-08-06 01:05:30|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|3
1722906340000|2024-08-06 01:05:40|27.17|27.01|27.2|27.04|27.2|27.04|27.17|27.01|1
1722906380000|2024-08-06 01:06:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1722906410000|2024-08-06 01:06:50|27.19|27.03|27.18|27.02|27.19|27.03|27.17|27.01|11
1722906420000|2024-08-06 01:07:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722906430000|2024-08-06 01:07:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|2
1722906440000|2024-08-06 01:07:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1722906450000|2024-08-06 01:07:30|||||||||3
1722906470000|2024-08-06 01:07:50|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|9
1722906480000|2024-08-06 01:08:00|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|4
1722906500000|2024-08-06 01:08:20|||||||||1
1722906510000|2024-08-06 01:08:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|6
1722906520000|2024-08-06 01:08:40|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|2
1722906530000|2024-08-06 01:08:50|27.16|27|27.15|26.99|27.16|27|27.14|26.98|2
1722906540000|2024-08-06 01:09:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|4
1722906550000|2024-08-06 01:09:10|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|7
1722906580000|2024-08-06 01:09:40|27.11|26.95|27.12|26.96|27.12|26.96|27.1|26.94|8
1722906590000|2024-08-06 01:09:50|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1722906610000|2024-08-06 01:10:10|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1722906620000|2024-08-06 01:10:20|27.07|26.91|27.04|26.88|27.07|26.91|27.02|26.86|11
1722906630000|2024-08-06 01:10:30|||||||||8
1722906640000|2024-08-06 01:10:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1722906660000|2024-08-06 01:11:00|27.06|26.9|27.08|26.92|27.08|26.92|27.05|26.89|11
1722906670000|2024-08-06 01:11:10|27.09|26.93|27.13|26.97|27.13|26.97|27.09|26.93|1
1722906680000|2024-08-06 01:11:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1722906690000|2024-08-06 01:11:30|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|11
1722906700000|2024-08-06 01:11:40|27.12|26.96|27.11|26.95|27.12|26.96|27.1|26.94|9
1722906710000|2024-08-06 01:11:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1722906720000|2024-08-06 01:12:00|||||||||1
1722906740000|2024-08-06 01:12:20|27.08|26.92|27.07|26.91|27.08|26.92|27.07|26.91|14
1722906750000|2024-08-06 01:12:30|||||||||3
1722906760000|2024-08-06 01:12:40|27.04|26.88|27.02|26.86|27.04|26.88|27.01|26.85|10
1722906770000|2024-08-06 01:12:50|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|1
1722906780000|2024-08-06 01:13:00|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|13
1722906800000|2024-08-06 01:13:20|27.04|26.88|27.07|26.91|27.07|26.91|27.04|26.88|3
1722906810000|2024-08-06 01:13:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1722906820000|2024-08-06 01:13:40|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|5
1722906830000|2024-08-06 01:13:50|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|2
1722906840000|2024-08-06 01:14:00|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1722906860000|2024-08-06 01:14:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1722906870000|2024-08-06 01:14:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|0
1722906880000|2024-08-06 01:14:40|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|2
1722906890000|2024-08-06 01:14:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1722906950000|2024-08-06 01:15:50|27.08|26.92|27.05|26.89|27.08|26.92|27.05|26.89|6
1722906960000|2024-08-06 01:16:00|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1722906970000|2024-08-06 01:16:10|27.04|26.88|27.04|26.88|27.06|26.9|27.04|26.88|1
1722906980000|2024-08-06 01:16:20|27.08|26.92|27.04|26.88|27.08|26.92|27.04|26.88|5
1722907000000|2024-08-06 01:16:40|27.06|26.81|27.04|26.88|27.08|26.88|27.04|26.81|3
1722907080000|2024-08-06 01:18:00|27.08|26.92|27.06|26.9|27.09|26.93|27.06|26.84|8
1722907090000|2024-08-06 01:18:10|27.08|26.92|27.11|26.86|27.11|26.92|27.08|26.86|2
1722907100000|2024-08-06 01:18:20|27.08|26.92|27.11|26.86|27.11|26.92|27.08|26.86|1
1722907120000|2024-08-06 01:18:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1722907140000|2024-08-06 01:19:00|27.09|26.93|27.14|26.98|27.14|26.98|27.09|26.93|3
1722907150000|2024-08-06 01:19:10|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|1
1722907160000|2024-08-06 01:19:20|27.2|27.04|27.2|27.04|27.2|27.04|27.19|27.03|17
1722907170000|2024-08-06 01:19:30|27.19|27.03|27.18|27.02|27.2|27.04|27.17|27.01|7
1722907190000|2024-08-06 01:19:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1722907200000|2024-08-06 01:20:00|27.18|27.02|27.2|26.95|27.2|27.03|27.18|26.95|11
1722907220000|2024-08-06 01:20:20|||||||||3
1722907260000|2024-08-06 01:21:00|27.11|26.92|27.13|26.88|27.13|26.94|27.06|26.88|14
1722907270000|2024-08-06 01:21:10|27.08|26.92|27.11|26.86|27.15|26.94|27.08|26.86|12
1722907310000|2024-08-06 01:21:50|27.1|26.85|27.13|26.88|27.13|26.88|27.1|26.85|12
1722907330000|2024-08-06 01:22:10|27.08|26.92|27.04|26.88|27.08|26.92|27.04|26.88|8
1722907360000|2024-08-06 01:22:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1722907370000|2024-08-06 01:22:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|0
1722907380000|2024-08-06 01:23:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|0
1722907410000|2024-08-06 01:23:30|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1722907420000|2024-08-06 01:23:40|||||||||1
1722907430000|2024-08-06 01:23:50|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|5
1722907440000|2024-08-06 01:24:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1722907450000|2024-08-06 01:24:10|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|1
1722907460000|2024-08-06 01:24:20|27.13|26.97|27.06|26.9|27.15|26.99|27.06|26.9|8
1722907470000|2024-08-06 01:24:30|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|1
1722907540000|2024-08-06 01:25:40|27.15|26.9|27.07|26.82|27.15|26.9|27.07|26.82|8
1722907550000|2024-08-06 01:25:50|27.1|26.85|27.1|26.85|27.1|26.85|27.1|26.85|0
1722907560000|2024-08-06 01:26:00|27.06|26.9|27.1|26.94|27.11|26.95|27.06|26.9|0
1722907570000|2024-08-06 01:26:10|27.09|26.93|27.15|26.9|27.15|26.96|27.09|26.9|9
1722907590000|2024-08-06 01:26:30|27.12|26.96|27.13|26.97|27.13|26.97|27.12|26.96|0
1722907600000|2024-08-06 01:26:40|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|6
1722907620000|2024-08-06 01:27:00|27.15|26.99|27.17|27.01|27.18|27.02|27.15|26.99|5
1722907630000|2024-08-06 01:27:10|27.16|27|27.16|27|27.16|27|27.16|27|0
1722907660000|2024-08-06 01:27:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|5
1722907670000|2024-08-06 01:27:50|27.15|26.99|27.16|27|27.17|27.01|27.15|26.99|4
1722907680000|2024-08-06 01:28:00|27.17|27.01|27.17|27.01|27.17|27.01|27.16|27|2
1722907690000|2024-08-06 01:28:10|27.16|27|27.15|26.99|27.16|27|27.14|26.98|5
1722907720000|2024-08-06 01:28:40|27.14|26.98|27.15|26.9|27.15|26.98|27.08|26.9|8
1722907760000|2024-08-06 01:29:20|27.17|26.92|27.17|26.92|27.17|26.92|27.17|26.92|1
1722907770000|2024-08-06 01:29:30|27.12|26.96|27.19|26.94|27.19|26.97|27.12|26.94|4
1722907790000|2024-08-06 01:29:50|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|0
1722907810000|2024-08-06 01:30:10|27.18|27.02|27.19|26.94|27.19|27.02|27.18|26.94|1
1722907820000|2024-08-06 01:30:20|27.1|26.92|27.12|26.96|27.13|26.97|27.08|26.88|20
1722907860000|2024-08-06 01:31:00|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|2
1722907880000|2024-08-06 01:31:20|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1722907890000|2024-08-06 01:31:30|27.11|26.95|27.15|26.99|27.15|26.99|27.11|26.95|2
1722907900000|2024-08-06 01:31:40|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1722907920000|2024-08-06 01:32:00|27.16|27|27.16|27|27.16|27|27.15|26.99|3
1722907930000|2024-08-06 01:32:10|27.17|27.01|27.13|26.97|27.17|27.01|27.13|26.97|2
1722907940000|2024-08-06 01:32:20|27.14|26.98|27.17|27.01|27.17|27.01|27.14|26.98|6
1722907950000|2024-08-06 01:32:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1722907960000|2024-08-06 01:32:40|27.16|27|27.13|26.97|27.17|27.01|27.13|26.97|3
1722907970000|2024-08-06 01:32:50|27.12|26.96|27.12|26.96|27.12|26.96|27.1|26.94|1
1722908020000|2024-08-06 01:33:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1722908030000|2024-08-06 01:33:50|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|8
1722908040000|2024-08-06 01:34:00|||||||||1
1722908140000|2024-08-06 01:35:40|27.04|26.88|27.06|26.9|27.06|26.9|27.04|26.88|16
1722908150000|2024-08-06 01:35:50|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|1
1722908160000|2024-08-06 01:36:00|27.11|26.95|27.07|26.91|27.11|26.95|27.07|26.91|7
1722908170000|2024-08-06 01:36:10|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|3
1722908200000|2024-08-06 01:36:40|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1722908220000|2024-08-06 01:37:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|4
1722908240000|2024-08-06 01:37:20|27.08|26.92|27.11|26.95|27.11|26.95|27.08|26.92|4
1722908250000|2024-08-06 01:37:30|27.13|26.97|27.15|26.99|27.15|26.99|27.13|26.97|5
1722908270000|2024-08-06 01:37:50|27.14|26.98|27.09|26.93|27.14|26.98|27.09|26.93|2
1722908280000|2024-08-06 01:38:00|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|7
1722908330000|2024-08-06 01:38:50|27.12|26.96|27.14|26.98|27.14|26.98|27.1|26.94|3
1722908380000|2024-08-06 01:39:40|27.15|26.99|27.17|27.01|27.17|27.01|27.15|26.99|0
1722908400000|2024-08-06 01:40:00|27.19|27.03|27.18|27.02|27.2|27.04|27.18|27.02|19
1722908420000|2024-08-06 01:40:20|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722908430000|2024-08-06 01:40:30|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|27
1722908440000|2024-08-06 01:40:40|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|4
1722908450000|2024-08-06 01:40:50|27.25|27.09|27.27|27.02|27.27|27.09|27.25|27.02|10
1722908460000|2024-08-06 01:41:00|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|10
1722908470000|2024-08-06 01:41:10|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|4
1722908480000|2024-08-06 01:41:20|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|1
1722908490000|2024-08-06 01:41:30|27.25|27.09|27.14|26.98|27.25|27.09|27.14|26.98|9
1722908500000|2024-08-06 01:41:40|27.15|26.99|27.2|26.95|27.2|26.99|27.15|26.95|8
1722908510000|2024-08-06 01:41:50|27.22|26.97|27.22|26.97|27.23|26.98|27.22|26.97|0
1722908540000|2024-08-06 01:42:20|27.18|27.02|27.18|27.02|27.23|27.07|27.16|27|38
1722908570000|2024-08-06 01:42:50|27.24|26.99|27.18|27.02|27.24|27.05|27.18|26.99|7
1722908600000|2024-08-06 01:43:20|||||||||1
1722908620000|2024-08-06 01:43:40|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1722908630000|2024-08-06 01:43:50|27.21|27.05|27.16|27|27.21|27.05|27.16|27|4
1722908640000|2024-08-06 01:44:00|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|2
1722908650000|2024-08-06 01:44:10|27.13|26.97|27.11|26.95|27.13|26.97|27.11|26.95|1
1722908660000|2024-08-06 01:44:20|27.1|26.94|27.09|26.93|27.1|26.94|27.07|26.91|4
1722908700000|2024-08-06 01:45:00|||||||||1
1722908710000|2024-08-06 01:45:10|27.14|26.98|27.17|27.01|27.17|27.01|27.14|26.98|3
1722908740000|2024-08-06 01:45:40|27.16|27|27.16|27|27.16|27|27.16|27|0
1722908750000|2024-08-06 01:45:50|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|4
1722908800000|2024-08-06 01:46:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|2
1722908840000|2024-08-06 01:47:20|27.17|27.01|27.14|26.98|27.18|27.01|27.14|26.92|11
1722908850000|2024-08-06 01:47:30|27.15|26.99|27.15|26.99|27.15|26.99|27.14|26.98|2
1722908860000|2024-08-06 01:47:40|27.14|26.98|27.08|26.92|27.14|26.98|27.08|26.92|5
1722908900000|2024-08-06 01:48:20|27.07|26.91|27.05|26.89|27.07|26.91|27.05|26.89|4
1722908910000|2024-08-06 01:48:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|3
1722908920000|2024-08-06 01:48:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1722908930000|2024-08-06 01:48:50|27.04|26.88|27.1|26.85|27.1|26.88|27.03|26.85|3
1722908970000|2024-08-06 01:49:30|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|2
1722908980000|2024-08-06 01:49:40|27.07|26.91|27.06|26.9|27.07|26.91|27.05|26.89|4
1722908990000|2024-08-06 01:49:50|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|2
1722909000000|2024-08-06 01:50:00|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|1
1722909020000|2024-08-06 01:50:20|27.14|26.98|27.23|26.98|27.23|26.98|27.14|26.98|8
1722909030000|2024-08-06 01:50:30|27.22|26.97|27.22|26.97|27.22|26.97|27.22|26.97|0
1722909040000|2024-08-06 01:50:40|27.2|26.95|27.06|26.9|27.2|26.99|27.06|26.87|9
1722909050000|2024-08-06 01:50:50|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|4
1722909100000|2024-08-06 01:51:40|||||||||2
1722909130000|2024-08-06 01:52:10|27.1|26.94|27.1|26.94|27.12|26.96|27.1|26.94|10
1722909140000|2024-08-06 01:52:20|27.09|26.93|27.07|26.91|27.09|26.93|27.07|26.91|5
1722909150000|2024-08-06 01:52:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1722909160000|2024-08-06 01:52:40|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|2
1722909170000|2024-08-06 01:52:50|27.11|26.95|27.12|26.96|27.13|26.97|27.11|26.95|6
1722909180000|2024-08-06 01:53:00|27.16|27|27.15|26.99|27.16|27|27.14|26.98|11
1722909200000|2024-08-06 01:53:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1722909220000|2024-08-06 01:53:40|||||||||2
1722909230000|2024-08-06 01:53:50|27.12|26.96|27.1|26.94|27.12|26.96|27.1|26.94|6
1722909240000|2024-08-06 01:54:00|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1722909250000|2024-08-06 01:54:10|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1722909270000|2024-08-06 01:54:30|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|4
1722909280000|2024-08-06 01:54:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1722909320000|2024-08-06 01:55:20|27.07|26.91|27.08|26.92|27.08|26.92|27.07|26.91|3
1722909400000|2024-08-06 01:56:40|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|0
1722909420000|2024-08-06 01:57:00|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1722909480000|2024-08-06 01:58:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1722909510000|2024-08-06 01:58:30|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1722909520000|2024-08-06 01:58:40|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|5
1722909550000|2024-08-06 01:59:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|7
1722909610000|2024-08-06 02:00:10|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|0
1722909680000|2024-08-06 02:01:20|27.13|26.88|27.13|26.88|27.13|26.88|27.13|26.88|0
1722909730000|2024-08-06 02:02:10|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|0
1722909740000|2024-08-06 02:02:20|27.06|26.9|27.03|26.87|27.06|26.9|27.03|26.87|0
1722909790000|2024-08-06 02:03:10|27.01|26.85|27.05|26.89|27.06|26.9|27.01|26.85|18
1722909800000|2024-08-06 02:03:20|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|0
1722909820000|2024-08-06 02:03:40|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|2
1722909840000|2024-08-06 02:04:00|27.03|26.87|27.06|26.9|27.06|26.9|27.03|26.87|1
1722909850000|2024-08-06 02:04:10|27.13|26.88|27.13|26.97|27.13|26.97|27.11|26.88|1
1722909860000|2024-08-06 02:04:20|27.14|26.98|27.16|27|27.16|27|27.14|26.98|0
1722909920000|2024-08-06 02:05:20|27.14|26.98|27.02|26.86|27.14|26.98|27.02|26.86|19
1722909940000|2024-08-06 02:05:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|2
1722909950000|2024-08-06 02:05:50|27.06|26.9|27.11|26.95|27.11|26.95|27.05|26.89|5
1722909970000|2024-08-06 02:06:10|27.19|26.94|27.19|26.94|27.19|26.94|27.19|26.94|1
1722909990000|2024-08-06 02:06:30|27.18|26.93|27.11|26.95|27.18|26.95|27.11|26.93|0
1722910000000|2024-08-06 02:06:40|27.12|26.96|27.14|26.98|27.14|26.98|27.12|26.96|0
1722910010000|2024-08-06 02:06:50|||||||||1
1722910040000|2024-08-06 02:07:20|27.17|27.01|27.23|26.98|27.23|27.01|27.17|26.98|4
1722910050000|2024-08-06 02:07:30|27.21|26.96|27.21|26.96|27.21|26.96|27.21|26.96|7
1722910060000|2024-08-06 02:07:40|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|1
1722910070000|2024-08-06 02:07:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722910080000|2024-08-06 02:08:00|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|5
1722910090000|2024-08-06 02:08:10|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722910110000|2024-08-06 02:08:30|27.21|27.05|27.2|27.04|27.21|27.05|27.2|27.04|0
1722910120000|2024-08-06 02:08:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|7
1722910130000|2024-08-06 02:08:50|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|1
1722910140000|2024-08-06 02:09:00|27.2|27.04|27.21|27.05|27.21|27.05|27.2|27.04|0
1722910150000|2024-08-06 02:09:10|27.2|27.04|27.24|26.99|27.24|27.05|27.2|26.99|8
1722910160000|2024-08-06 02:09:20|27.26|27.01|27.24|26.99|27.26|27.01|27.24|26.99|0
1722910170000|2024-08-06 02:09:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722910180000|2024-08-06 02:09:40|27.16|27|27.16|27|27.16|27|27.16|27|0
1722910190000|2024-08-06 02:09:50|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|0
1722910200000|2024-08-06 02:10:00|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1722910210000|2024-08-06 02:10:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722910220000|2024-08-06 02:10:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1722910230000|2024-08-06 02:10:30|27.13|26.97|27.1|26.94|27.13|26.97|27.1|26.94|3
1722910250000|2024-08-06 02:10:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|1
1722910290000|2024-08-06 02:11:30|||||||||2
1722910350000|2024-08-06 02:12:30|27.14|26.89|27.17|26.92|27.17|26.92|27.14|26.89|0
1722910420000|2024-08-06 02:13:40||27.01||27.01||27.01||27.01|10
1722910430000|2024-08-06 02:13:50|27.16|27|27.16|27|27.16|27|27.16|27|0
1722910460000|2024-08-06 02:14:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|1
1722910470000|2024-08-06 02:14:30|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1722910490000|2024-08-06 02:14:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722910500000|2024-08-06 02:15:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1722910510000|2024-08-06 02:15:10|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|13
1722910520000|2024-08-06 02:15:20|||||||||2
1722910530000|2024-08-06 02:15:30|||||||||1
1722910540000|2024-08-06 02:15:40|27.16|27|27.19|27.03|27.22|27.03|27.16|26.97|2
1722910550000|2024-08-06 02:15:50|27.2|27.04|27.28|27.12|27.29|27.13|27.2|27.04|11
1722910560000|2024-08-06 02:16:00|27.26|27.1|27.2|27.04|27.26|27.1|27.2|27.04|1
1722910580000|2024-08-06 02:16:20|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|1
1722910590000|2024-08-06 02:16:30|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|5
1722910610000|2024-08-06 02:16:50|27.17|27.01|27.19|27.03|27.19|27.03|27.17|27.01|4
1722910620000|2024-08-06 02:17:00|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1722910630000|2024-08-06 02:17:10|||||||||1
1722910650000|2024-08-06 02:17:30|||||||||2
1722910660000|2024-08-06 02:17:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1722910680000|2024-08-06 02:18:00|27.18|27.02|27.23|27.07|27.23|27.07|27.18|27.02|1
1722910690000|2024-08-06 02:18:10|||||||||1
1722910710000|2024-08-06 02:18:30|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|3
1722910800000|2024-08-06 02:20:00|||||||||3
1722910830000|2024-08-06 02:20:30|27.18|27.02|27.2|27.04|27.2|27.04|27.18|27.02|12
1722910840000|2024-08-06 02:20:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722910850000|2024-08-06 02:20:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1722910890000|2024-08-06 02:21:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722910900000|2024-08-06 02:21:40|27.17|27.01|27.15|26.99|27.17|27.01|27.15|26.99|5
1722910930000|2024-08-06 02:22:10|27.13|26.97|27.13|26.97|27.13|26.97|27.12|26.96|2
1722910940000|2024-08-06 02:22:20|27.12|26.96|27.17|27.01|27.17|27.01|27.12|26.96|4
1722911020000|2024-08-06 02:23:40|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|1
1722911050000|2024-08-06 02:24:10|||||||||2
1722911260000|2024-08-06 02:27:40|27.2|27.04|27.23|27.07|27.23|27.07|27.2|27.04|5
1722911390000|2024-08-06 02:29:50|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|1
1722911400000|2024-08-06 02:30:00|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|0
1722911410000|2024-08-06 02:30:10|||||||||2
1722911470000|2024-08-06 02:31:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1722911480000|2024-08-06 02:31:20|27.27|27.11|27.28|27.12|27.28|27.12|27.26|27.1|5
1722911500000|2024-08-06 02:31:40|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|4
1722911530000|2024-08-06 02:32:10|27.29|27.13|27.33|27.17|27.33|27.17|27.29|27.13|9
1722911550000|2024-08-06 02:32:30|||||||||6
1722911560000|2024-08-06 02:32:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|2
1722911570000|2024-08-06 02:32:50|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|6
1722911590000|2024-08-06 02:33:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1722911600000|2024-08-06 02:33:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1722911610000|2024-08-06 02:33:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1722911690000|2024-08-06 02:34:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1722911710000|2024-08-06 02:35:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|6
1722911740000|2024-08-06 02:35:40|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|2
1722911750000|2024-08-06 02:35:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|3
1722911790000|2024-08-06 02:36:30|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|2
1722911810000|2024-08-06 02:36:50|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|0
1722911850000|2024-08-06 02:37:30|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|4
1722911860000|2024-08-06 02:37:40|27.28|27.12|27.33|27.17|27.33|27.17|27.26|27.1|5
1722911920000|2024-08-06 02:38:40|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|4
1722911960000|2024-08-06 02:39:20|27.32|27.07|27.32|27.07|27.32|27.07|27.32|27.07|4
1722911970000|2024-08-06 02:39:30|27.28|27.12|27.28|27.12|27.28|27.12|27.27|27.11|5
1722912000000|2024-08-06 02:40:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|1
1722912030000|2024-08-06 02:40:30|27.32|27.16|27.28|27.12|27.32|27.16|27.28|27.12|11
1722912050000|2024-08-06 02:40:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1722912060000|2024-08-06 02:41:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1722912080000|2024-08-06 02:41:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1722912180000|2024-08-06 02:43:00|27.3|27.14|27.32|27.16|27.33|27.17|27.3|27.14|5
1722912190000|2024-08-06 02:43:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|4
1722912280000|2024-08-06 02:44:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|10
1722912340000|2024-08-06 02:45:40|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1722912350000|2024-08-06 02:45:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|5
1722912360000|2024-08-06 02:46:00|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|3
1722912420000|2024-08-06 02:47:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1722912440000|2024-08-06 02:47:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|1
1722912450000|2024-08-06 02:47:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|3
1722912500000|2024-08-06 02:48:20|||||||||2
1722912600000|2024-08-06 02:50:00|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|8
1722912630000|2024-08-06 02:50:30|27.34|27.18|27.36|27.2|27.36|27.2|27.34|27.18|2
1722912700000|2024-08-06 02:51:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1722912710000|2024-08-06 02:51:50|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|0
1722912720000|2024-08-06 02:52:00|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|1
1722912770000|2024-08-06 02:52:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|2
1722912820000|2024-08-06 02:53:40|27.31|27.15|27.3|27.14|27.31|27.15|27.3|27.14|4
1722912830000|2024-08-06 02:53:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|5
1722912860000|2024-08-06 02:54:20|||||||||15
1722912960000|2024-08-06 02:56:00|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|3
1722912990000|2024-08-06 02:56:30|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|2
1722913080000|2024-08-06 02:58:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1722913090000|2024-08-06 02:58:10|27.38|27.22|27.39|27.23|27.39|27.23|27.38|27.22|13
1722913100000|2024-08-06 02:58:20|27.48|27.32|27.5|27.34|27.52|27.36|27.48|27.32|17
1722913110000|2024-08-06 02:58:30|27.51|27.35|27.47|27.31|27.51|27.35|27.42|27.26|8
1722913120000|2024-08-06 02:58:40|27.45|27.29|27.37|27.21|27.45|27.29|27.36|27.2|12
1722913130000|2024-08-06 02:58:50|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|4
1722913160000|2024-08-06 02:59:20|27.37|27.21|27.36|27.2|27.37|27.21|27.36|27.2|0
1722913170000|2024-08-06 02:59:30|27.34|27.18|27.4|27.24|27.42|27.24|27.31|27.15|63
1722913180000|2024-08-06 02:59:40|27.45|27.29|27.47|27.31|27.51|27.31|27.45|27.26|79
1722913190000|2024-08-06 02:59:50|27.44|27.28|27.45|27.29|27.45|27.29|27.4|27.24|70
1722913200000|2024-08-06 03:00:00|||||||||2
1722913220000|2024-08-06 03:00:20|||||||||1
1722913230000|2024-08-06 03:00:30|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|4
1722913310000|2024-08-06 03:01:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1722913320000|2024-08-06 03:02:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1722913330000|2024-08-06 03:02:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1722913340000|2024-08-06 03:02:20|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|2
1722913360000|2024-08-06 03:02:40|27.33|27.17|27.33|27.17|27.33|27.17|27.32|27.16|3
1722913380000|2024-08-06 03:03:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1722913400000|2024-08-06 03:03:20|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|9
1722913420000|2024-08-06 03:03:40|27.28|27.12|27.31|27.15|27.32|27.16|27.28|27.12|2
1722913430000|2024-08-06 03:03:50|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|6
1722913440000|2024-08-06 03:04:00|27.29|27.13|27.27|27.11|27.29|27.13|27.26|27.1|7
1722913450000|2024-08-06 03:04:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722913480000|2024-08-06 03:04:40|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|1
1722913500000|2024-08-06 03:05:00|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1722913540000|2024-08-06 03:05:40|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|1
1722913560000|2024-08-06 03:06:00|27.35|27.19|27.39|27.23|27.39|27.23|27.34|27.18|27
1722913570000|2024-08-06 03:06:10|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|55
1722913580000|2024-08-06 03:06:20|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|2
1722913590000|2024-08-06 03:06:30|27.45|27.29|27.47|27.31|27.47|27.31|27.45|27.29|36
1722913600000|2024-08-06 03:06:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1722913620000|2024-08-06 03:07:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1722913710000|2024-08-06 03:08:30|||||||||1
1722913730000|2024-08-06 03:08:50|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|10
1722913760000|2024-08-06 03:09:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722913770000|2024-08-06 03:09:30|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|5
1722913790000|2024-08-06 03:09:50|27.5|27.34|27.51|27.35|27.54|27.38|27.5|27.34|16
1722913800000|2024-08-06 03:10:00|27.53|27.37|27.56|27.4|27.56|27.4|27.53|27.37|2
1722913810000|2024-08-06 03:10:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1722913820000|2024-08-06 03:10:20|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|0
1722913830000|2024-08-06 03:10:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|4
1722913860000|2024-08-06 03:11:00|27.62|27.46|27.63|27.47|27.63|27.47|27.62|27.46|0
1722913870000|2024-08-06 03:11:10|27.68|27.52|27.71|27.55|27.71|27.55|27.66|27.5|14
1722913880000|2024-08-06 03:11:20|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|3
1722913890000|2024-08-06 03:11:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1722913900000|2024-08-06 03:11:40|27.72|27.56|27.73|27.57|27.73|27.57|27.72|27.56|1
1722913910000|2024-08-06 03:11:50|||||||||1
1722913920000|2024-08-06 03:12:00|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|4
1722913930000|2024-08-06 03:12:10|27.7|27.54|27.71|27.55|27.71|27.55|27.7|27.54|1
1722913950000|2024-08-06 03:12:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1722913960000|2024-08-06 03:12:40|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1722913970000|2024-08-06 03:12:50|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|3
1722913980000|2024-08-06 03:13:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|2
1722913990000|2024-08-06 03:13:10|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|1
1722914000000|2024-08-06 03:13:20|27.92|27.76|27.73|27.57|27.92|27.76|27.73|27.57|43
1722914010000|2024-08-06 03:13:30|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|7
1722914030000|2024-08-06 03:13:50|27.78|27.62|27.8|27.64|27.8|27.64|27.78|27.62|0
1722914050000|2024-08-06 03:14:10|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|3
1722914060000|2024-08-06 03:14:20|27.81|27.65|27.81|27.65|27.82|27.66|27.8|27.64|5
1722914070000|2024-08-06 03:14:30|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1722914080000|2024-08-06 03:14:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|3
1722914120000|2024-08-06 03:15:20|27.71|27.55|27.65|27.49|27.71|27.55|27.65|27.49|4
1722914130000|2024-08-06 03:15:30|27.62|27.46|27.6|27.44|27.62|27.46|27.6|27.44|6
1722914150000|2024-08-06 03:15:50|27.62|27.46|27.62|27.46|27.62|27.46|27.62|27.46|2
1722914240000|2024-08-06 03:17:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1722914250000|2024-08-06 03:17:30|27.56|27.4|27.56|27.31|27.56|27.4|27.5|27.31|10
1722914270000|2024-08-06 03:17:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722914280000|2024-08-06 03:18:00|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1722914310000|2024-08-06 03:18:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1722914320000|2024-08-06 03:18:40|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|0
1722914350000|2024-08-06 03:19:10|||||||||2
1722914370000|2024-08-06 03:19:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1722914380000|2024-08-06 03:19:40|||||||||7
1722914390000|2024-08-06 03:19:50|27.48|27.32|27.45|27.29|27.48|27.32|27.45|27.29|6
1722914400000|2024-08-06 03:20:00|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|2
1722914430000|2024-08-06 03:20:30|27.5|27.34|27.52|27.36|27.52|27.36|27.5|27.34|4
1722914450000|2024-08-06 03:20:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1722914460000|2024-08-06 03:21:00|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|5
1722914490000|2024-08-06 03:21:30|27.53|27.37|27.52|27.36|27.53|27.37|27.52|27.36|3
1722914520000|2024-08-06 03:22:00|27.54|27.38|27.56|27.4|27.56|27.4|27.54|27.38|8
1722914540000|2024-08-06 03:22:20|||||||||1
1722914560000|2024-08-06 03:22:40|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|4
1722914650000|2024-08-06 03:24:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|2
1722914660000|2024-08-06 03:24:20|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|0
1722914670000|2024-08-06 03:24:30|||||||||3
1722914680000|2024-08-06 03:24:40|27.5|27.34|27.5|27.34|27.5|27.34|27.49|27.33|10
1722914710000|2024-08-06 03:25:10|||||||||2
1722914750000|2024-08-06 03:25:50|27.55|27.39|27.54|27.38|27.55|27.39|27.54|27.38|8
1722914760000|2024-08-06 03:26:00|27.49|27.33|27.5|27.34|27.5|27.34|27.49|27.33|6
1722914770000|2024-08-06 03:26:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|2
1722914780000|2024-08-06 03:26:20|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1722914890000|2024-08-06 03:28:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1722914900000|2024-08-06 03:28:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1722914920000|2024-08-06 03:28:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|6
1722914940000|2024-08-06 03:29:00|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|1
1722914990000|2024-08-06 03:29:50|27.42|27.26|27.43|27.27|27.43|27.27|27.42|27.26|5
1722915020000|2024-08-06 03:30:20|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|3
1722915030000|2024-08-06 03:30:30|27.5|27.34|27.55|27.39|27.55|27.39|27.5|27.34|1
1722915050000|2024-08-06 03:30:50|||||||||1
1722915060000|2024-08-06 03:31:00|||||||||2
1722915080000|2024-08-06 03:31:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1722915120000|2024-08-06 03:32:00|27.52|27.36|27.55|27.39|27.55|27.39|27.52|27.36|8
1722915130000|2024-08-06 03:32:10|27.54|27.38|27.48|27.32|27.54|27.38|27.48|27.32|11
1722915140000|2024-08-06 03:32:20|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1722915150000|2024-08-06 03:32:30|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|1
1722915300000|2024-08-06 03:35:00|27.47|27.31|27.49|27.33|27.49|27.33|27.47|27.31|2
1722915310000|2024-08-06 03:35:10|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|7
1722915440000|2024-08-06 03:37:20|||||||||1
1722915480000|2024-08-06 03:38:00|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|2
1722915490000|2024-08-06 03:38:10|||||||||1
1722915530000|2024-08-06 03:38:50|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1722915540000|2024-08-06 03:39:00|||||||||1
1722915600000|2024-08-06 03:40:00|||||||||2
1722915640000|2024-08-06 03:40:40|27.5|27.34|27.5|27.34|27.5|27.34|27.47|27.31|21
1722915650000|2024-08-06 03:40:50|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|2
1722915700000|2024-08-06 03:41:40|27.54|27.38|27.52|27.36|27.54|27.38|27.52|27.36|2
1722915710000|2024-08-06 03:41:50|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|1
1722915720000|2024-08-06 03:42:00|||||||||2
1722915770000|2024-08-06 03:42:50|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|3
1722915790000|2024-08-06 03:43:10|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|0
1722915840000|2024-08-06 03:44:00|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|13
1722915850000|2024-08-06 03:44:10|27.45|27.2|27.44|27.19|27.45|27.2|27.44|27.19|6
1722915860000|2024-08-06 03:44:20|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|19
1722915870000|2024-08-06 03:44:30|27.35|27.19|27.34|27.18|27.35|27.19|27.34|27.18|1
1722915900000|2024-08-06 03:45:00|27.32|27.16|27.31|27.15|27.32|27.16|27.31|27.15|2
1722915910000|2024-08-06 03:45:10|27.3|27.14|27.36|27.2|27.36|27.2|27.3|27.14|0
1722915930000|2024-08-06 03:45:30|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|0
1722915980000|2024-08-06 03:46:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1722915990000|2024-08-06 03:46:30|27.34|27.18|27.33|27.17|27.34|27.18|27.31|27.15|5
1722916010000|2024-08-06 03:46:50|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|5
1722916020000|2024-08-06 03:47:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1722916110000|2024-08-06 03:48:30|27.32|27.16|27.24|27.08|27.32|27.16|27.22|27.06|11
1722916120000|2024-08-06 03:48:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1722916140000|2024-08-06 03:49:00|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1722916150000|2024-08-06 03:49:10|27.29|27.13|27.27|27.11|27.32|27.16|27.27|27.11|3
1722916200000|2024-08-06 03:50:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1722916220000|2024-08-06 03:50:20|27.24|27.08|27.22|27.06|27.24|27.08|27.22|27.06|2
1722916240000|2024-08-06 03:50:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722916250000|2024-08-06 03:50:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1722916310000|2024-08-06 03:51:50|27.16|27|27.16|27|27.16|27|27.16|27|20
1722916320000|2024-08-06 03:52:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|16
1722916330000|2024-08-06 03:52:10|27.17|27.01|27.16|27|27.17|27.01|27.16|27|0
1722916340000|2024-08-06 03:52:20|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1722916350000|2024-08-06 03:52:30|27.16|27|27.16|27|27.16|27|27.16|27|0
1722916370000|2024-08-06 03:52:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1722916380000|2024-08-06 03:53:00|27.16|27|27.17|27.01|27.17|27.01|27.16|27|7
1722916420000|2024-08-06 03:53:40|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|0
1722916430000|2024-08-06 03:53:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1722916440000|2024-08-06 03:54:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|1
1722916450000|2024-08-06 03:54:10|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|2
1722916470000|2024-08-06 03:54:30|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|8
1722916480000|2024-08-06 03:54:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722916490000|2024-08-06 03:54:50|||||||||6
1722916510000|2024-08-06 03:55:10|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|1
1722916520000|2024-08-06 03:55:20|27.27|27.11|27.24|27.08|27.27|27.11|27.24|27.08|2
1722916530000|2024-08-06 03:55:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1722916540000|2024-08-06 03:55:40|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|3
1722916560000|2024-08-06 03:56:00|27.26|27.1|27.3|27.14|27.3|27.14|27.25|27.09|4
1722916570000|2024-08-06 03:56:10|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722916590000|2024-08-06 03:56:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|1
1722916600000|2024-08-06 03:56:40|27.26|27.1|27.27|27.11|27.28|27.12|27.26|27.1|2
1722916620000|2024-08-06 03:57:00|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|8
1722916630000|2024-08-06 03:57:10|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1722916660000|2024-08-06 03:57:40|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|8
1722916670000|2024-08-06 03:57:50|27.31|27.15|27.27|27.11|27.31|27.15|27.27|27.11|3
1722916680000|2024-08-06 03:58:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722916690000|2024-08-06 03:58:10|27.3|27.14|27.32|27.16|27.33|27.17|27.3|27.14|3
1722916720000|2024-08-06 03:58:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1722916730000|2024-08-06 03:58:50|27.28|27.12|27.28|27.12|27.28|27.12|27.26|27.1|8
1722916740000|2024-08-06 03:59:00|||||||||2
1722916790000|2024-08-06 03:59:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1722916810000|2024-08-06 04:00:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1722916830000|2024-08-06 04:00:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|4
1722916860000|2024-08-06 04:01:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722916870000|2024-08-06 04:01:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1722916880000|2024-08-06 04:01:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1722916950000|2024-08-06 04:02:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|8
1722916980000|2024-08-06 04:03:00|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|1
1722917030000|2024-08-06 04:03:50|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|5
1722917170000|2024-08-06 04:06:10|27.3|27.14|27.29|27.13|27.3|27.14|27.29|27.13|4
1722917270000|2024-08-06 04:07:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|4
1722917380000|2024-08-06 04:09:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|0
1722917390000|2024-08-06 04:09:50|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1722917400000|2024-08-06 04:10:00|27.39|27.23|27.34|27.18|27.39|27.23|27.34|27.18|4
1722917460000|2024-08-06 04:11:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1722917480000|2024-08-06 04:11:20|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|6
1722917500000|2024-08-06 04:11:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1722917540000|2024-08-06 04:12:20|||||||||1
1722917650000|2024-08-06 04:14:10|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1722917690000|2024-08-06 04:14:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|5
1722917700000|2024-08-06 04:15:00|||||||||3
1722917710000|2024-08-06 04:15:10|27.41|27.25|27.4|27.24|27.42|27.26|27.4|27.24|7
1722917720000|2024-08-06 04:15:20|27.41|27.25|27.43|27.27|27.43|27.27|27.41|27.25|0
1722917730000|2024-08-06 04:15:30|27.45|27.29|27.42|27.26|27.45|27.29|27.42|27.26|0
1722917810000|2024-08-06 04:16:50|27.49|27.24|27.45|27.29|27.52|27.32|27.45|27.24|15
1722918090000|2024-08-06 04:21:30|||||||||1
1722918110000|2024-08-06 04:21:50|27.44|27.28|27.41|27.25|27.44|27.28|27.41|27.25|2
1722918130000|2024-08-06 04:22:10|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1722918140000|2024-08-06 04:22:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1722918160000|2024-08-06 04:22:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1722918170000|2024-08-06 04:22:50|27.36|27.2|27.33|27.17|27.36|27.2|27.33|27.17|8
1722918270000|2024-08-06 04:24:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|2
1722918300000|2024-08-06 04:25:00|27.37|27.21|27.37|27.21|27.39|27.23|27.37|27.21|14
1722918320000|2024-08-06 04:25:20|27.4|27.24|27.44|27.28|27.44|27.28|27.4|27.24|4
1722918350000|2024-08-06 04:25:50|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1722918360000|2024-08-06 04:26:00|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1722918370000|2024-08-06 04:26:10|27.39|27.23|27.36|27.2|27.39|27.23|27.36|27.2|6
1722918380000|2024-08-06 04:26:20|27.37|27.21|27.4|27.24|27.43|27.27|27.37|27.21|10
1722918390000|2024-08-06 04:26:30|27.41|27.25|27.47|27.22|27.47|27.25|27.41|27.22|0
1722918400000|2024-08-06 04:26:40|27.45|27.2|27.4|27.24|27.45|27.24|27.4|27.2|0
1722918410000|2024-08-06 04:26:50|27.45|27.2|27.45|27.2|27.45|27.2|27.45|27.2|0
1722918420000|2024-08-06 04:27:00|27.39|27.23|27.4|27.24|27.41|27.25|27.39|27.23|10
1722918450000|2024-08-06 04:27:30|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1722918490000|2024-08-06 04:28:10|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|0
1722918510000|2024-08-06 04:28:30|||||||||2
1722918520000|2024-08-06 04:28:40|27.45|27.29|27.46|27.3|27.46|27.3|27.45|27.29|4
1722918530000|2024-08-06 04:28:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|0
1722918540000|2024-08-06 04:29:00|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|2
1722918550000|2024-08-06 04:29:10|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1722918560000|2024-08-06 04:29:20|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722918610000|2024-08-06 04:30:10|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722918620000|2024-08-06 04:30:20|||||||||1
1722918690000|2024-08-06 04:31:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722918730000|2024-08-06 04:32:10|||||||||1
1722918740000|2024-08-06 04:32:20|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722918750000|2024-08-06 04:32:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|0
1722918770000|2024-08-06 04:32:50|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|4
1722918810000|2024-08-06 04:33:30|27.51|27.35|27.51|27.35|27.51|27.35|27.51|27.35|0
1722918820000|2024-08-06 04:33:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|3
1722918850000|2024-08-06 04:34:10|27.54|27.38|27.53|27.37|27.56|27.4|27.53|27.37|13
1722918860000|2024-08-06 04:34:20|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1722918870000|2024-08-06 04:34:30|27.55|27.39|27.57|27.41|27.58|27.42|27.55|27.39|12
1722918910000|2024-08-06 04:35:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|1
1722918930000|2024-08-06 04:35:30|27.54|27.38|27.53|27.37|27.54|27.38|27.53|27.37|4
1722918940000|2024-08-06 04:35:40|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|2
1722918990000|2024-08-06 04:36:30|27.54|27.38|27.45|27.29|27.54|27.38|27.45|27.29|3
1722919000000|2024-08-06 04:36:40|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1722919070000|2024-08-06 04:37:50|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|2
1722919080000|2024-08-06 04:38:00|27.44|27.28|27.48|27.32|27.48|27.32|27.44|27.28|6
1722919090000|2024-08-06 04:38:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|0
1722919100000|2024-08-06 04:38:20|27.5|27.34|27.53|27.37|27.53|27.37|27.5|27.34|1
1722919140000|2024-08-06 04:39:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1722919160000|2024-08-06 04:39:20|27.51|27.35|27.5|27.34|27.51|27.35|27.5|27.34|5
1722919190000|2024-08-06 04:39:50|27.51|27.35|27.53|27.37|27.53|27.37|27.51|27.35|0
1722919260000|2024-08-06 04:41:00|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|2
1722919300000|2024-08-06 04:41:40|27.54|27.38|27.58|27.42|27.58|27.42|27.54|27.38|0
1722919320000|2024-08-06 04:42:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|4
1722919330000|2024-08-06 04:42:10|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|2
1722919350000|2024-08-06 04:42:30|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|4
1722919370000|2024-08-06 04:42:50|27.59|27.43|27.57|27.41|27.59|27.43|27.57|27.41|6
1722919410000|2024-08-06 04:43:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|1
1722919430000|2024-08-06 04:43:50|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|0
1722919440000|2024-08-06 04:44:00|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|4
1722919460000|2024-08-06 04:44:20|27.52|27.36|27.52|27.36|27.52|27.36|27.52|27.36|0
1722919470000|2024-08-06 04:44:30|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1722919480000|2024-08-06 04:44:40|27.56|27.4|27.57|27.41|27.57|27.41|27.56|27.4|0
1722919500000|2024-08-06 04:45:00|27.58|27.42|27.59|27.43|27.59|27.43|27.58|27.42|1
1722919530000|2024-08-06 04:45:30|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|3
1722919590000|2024-08-06 04:46:30|27.57|27.41|27.56|27.4|27.57|27.41|27.56|27.4|0
1722919600000|2024-08-06 04:46:40|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1722919650000|2024-08-06 04:47:30|27.53|27.37|27.54|27.38|27.54|27.38|27.53|27.37|3
1722919660000|2024-08-06 04:47:40|||||||||1
1722919670000|2024-08-06 04:47:50|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|4
1722919690000|2024-08-06 04:48:10|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|0
1722919700000|2024-08-06 04:48:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|2
1722919710000|2024-08-06 04:48:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1722919730000|2024-08-06 04:48:50|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|3
1722919760000|2024-08-06 04:49:20|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|5
1722919770000|2024-08-06 04:49:30|27.54|27.38|27.55|27.39|27.57|27.41|27.54|27.38|0
1722919810000|2024-08-06 04:50:10|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|0
1722919820000|2024-08-06 04:50:20|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1722919950000|2024-08-06 04:52:30|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|5
1722919990000|2024-08-06 04:53:10|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|0
1722920050000|2024-08-06 04:54:10|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|0
1722920120000|2024-08-06 04:55:20|27.54|27.38|27.55|27.39|27.55|27.39|27.54|27.38|1
1722920140000|2024-08-06 04:55:40|27.56|27.4|27.56|27.4|27.56|27.4|27.56|27.4|2
1722920150000|2024-08-06 04:55:50|27.57|27.41|27.6|27.44|27.62|27.46|27.57|27.41|12
1722920190000|2024-08-06 04:56:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|0
1722920200000|2024-08-06 04:56:40|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|3
1722920270000|2024-08-06 04:57:50|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|6
1722920320000|2024-08-06 04:58:40|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1722920350000|2024-08-06 04:59:10|27.68|27.52|27.66|27.5|27.68|27.52|27.66|27.5|2
1722920360000|2024-08-06 04:59:20|||||||||2
1722920390000|2024-08-06 04:59:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|4
1722920410000|2024-08-06 05:00:10|27.57|27.41|27.53|27.37|27.57|27.41|27.51|27.35|5
1722920460000|2024-08-06 05:01:00|27.57|27.41|27.57|27.41|27.57|27.41|27.57|27.41|6
1722920470000|2024-08-06 05:01:10|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1722920480000|2024-08-06 05:01:20|27.6|27.44|27.62|27.46|27.62|27.46|27.6|27.44|0
1722920490000|2024-08-06 05:01:30|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1722920510000|2024-08-06 05:01:50|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1722920520000|2024-08-06 05:02:00|27.55|27.39|27.55|27.39|27.55|27.39|27.55|27.39|3
1722920530000|2024-08-06 05:02:10|27.57|27.41|27.6|27.44|27.6|27.44|27.57|27.41|0
1722920570000|2024-08-06 05:02:50|27.61|27.45|27.67|27.51|27.67|27.51|27.61|27.45|1
1722920600000|2024-08-06 05:03:20|27.68|27.52|27.72|27.56|27.72|27.56|27.66|27.5|9
1722920610000|2024-08-06 05:03:30|27.76|27.6|27.8|27.64|27.8|27.64|27.76|27.6|14
1722920620000|2024-08-06 05:03:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|5
1722920640000|2024-08-06 05:04:00|27.78|27.62|27.77|27.61|27.78|27.62|27.77|27.61|5
1722920650000|2024-08-06 05:04:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|1
1722920660000|2024-08-06 05:04:20|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|2
1722920680000|2024-08-06 05:04:40|27.79|27.63|27.81|27.65|27.81|27.65|27.79|27.63|9
1722920690000|2024-08-06 05:04:50|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|1
1722920700000|2024-08-06 05:05:00|27.81|27.65|27.81|27.65|27.81|27.65|27.81|27.65|0
1722920710000|2024-08-06 05:05:10|27.79|27.63|27.85|27.69|27.88|27.72|27.79|27.63|35
1722920730000|2024-08-06 05:05:30|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|16
1722920740000|2024-08-06 05:05:40|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|2
1722920760000|2024-08-06 05:06:00|27.87|27.71|27.92|27.67|27.92|27.71|27.87|27.67|0
1722920770000|2024-08-06 05:06:10|27.89|27.73|27.97|27.72|27.97|27.73|27.89|27.72|4
1722920780000|2024-08-06 05:06:20|28.02|27.77|27.99|27.83|28.02|27.83|27.99|27.77|0
1722920810000|2024-08-06 05:06:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|7
1722920830000|2024-08-06 05:07:10|||||||||1
1722920840000|2024-08-06 05:07:20|27.93|27.77|27.97|27.81|27.97|27.81|27.93|27.77|1
1722920850000|2024-08-06 05:07:30|28.02|27.77|28.02|27.77|28.02|27.77|28.02|27.77|2
1722920880000|2024-08-06 05:08:00|28.04|27.79|27.98|27.82|28.04|27.82|27.98|27.79|0
1722920890000|2024-08-06 05:08:10|27.95|27.79|27.95|27.79|27.95|27.79|27.95|27.79|0
1722920900000|2024-08-06 05:08:20|27.94|27.78|27.85|27.69|27.94|27.78|27.85|27.69|9
1722920910000|2024-08-06 05:08:30|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1722920920000|2024-08-06 05:08:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1722920930000|2024-08-06 05:08:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1722920960000|2024-08-06 05:09:20|27.86|27.7|27.78|27.62|27.86|27.7|27.78|27.62|6
1722920990000|2024-08-06 05:09:50|27.8|27.64|27.81|27.65|27.82|27.66|27.8|27.64|12
1722921000000|2024-08-06 05:10:00|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|0
1722921010000|2024-08-06 05:10:10|27.83|27.67|27.82|27.66|27.84|27.68|27.8|27.64|15
1722921030000|2024-08-06 05:10:30|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1722921040000|2024-08-06 05:10:40|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|1
1722921060000|2024-08-06 05:11:00|27.88|27.72|27.89|27.73|27.9|27.74|27.88|27.72|9
1722921070000|2024-08-06 05:11:10|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|0
1722921080000|2024-08-06 05:11:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1722921100000|2024-08-06 05:11:40|27.91|27.75|27.92|27.76|27.92|27.76|27.91|27.75|1
1722921130000|2024-08-06 05:12:10|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|9
1722921160000|2024-08-06 05:12:40|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|6
1722921170000|2024-08-06 05:12:50|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|0
1722921180000|2024-08-06 05:13:00|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|4
1722921190000|2024-08-06 05:13:10|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|3
1722921200000|2024-08-06 05:13:20|27.98|27.73|27.99|27.74|27.99|27.74|27.98|27.73|11
1722921210000|2024-08-06 05:13:30|27.94|27.78|27.9|27.74|27.94|27.78|27.9|27.74|7
1722921240000|2024-08-06 05:14:00|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|3
1722921290000|2024-08-06 05:14:50|27.92|27.76|27.9|27.74|27.92|27.76|27.9|27.74|9
1722921310000|2024-08-06 05:15:10|27.94|27.69|27.92|27.67|27.94|27.69|27.92|27.67|9
1722921320000|2024-08-06 05:15:20|27.91|27.66|27.89|27.64|27.91|27.66|27.89|27.64|4
1722921340000|2024-08-06 05:15:40|27.83|27.67|27.88|27.63|27.89|27.67|27.8|27.62|23
1722921350000|2024-08-06 05:15:50|27.82|27.66|27.84|27.68|27.84|27.68|27.82|27.66|2
1722921360000|2024-08-06 05:16:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|0
1722921370000|2024-08-06 05:16:10|27.87|27.71|27.94|27.78|27.94|27.78|27.87|27.71|4
1722921400000|2024-08-06 05:16:40|27.92|27.76|27.85|27.6|27.92|27.76|27.8|27.6|11
1722921410000|2024-08-06 05:16:50|27.8|27.64|27.75|27.59|27.8|27.64|27.75|27.59|1
1722921420000|2024-08-06 05:17:00|27.73|27.57|27.77|27.61|27.77|27.61|27.69|27.53|8
1722921430000|2024-08-06 05:17:10|27.78|27.62|27.81|27.65|27.84|27.68|27.78|27.62|7
1722921440000|2024-08-06 05:17:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|1
1722921450000|2024-08-06 05:17:30|27.81|27.65|27.82|27.66|27.82|27.66|27.81|27.65|6
1722921520000|2024-08-06 05:18:40|27.85|27.69|27.92|27.76|27.92|27.76|27.85|27.69|7
1722921530000|2024-08-06 05:18:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|4
1722921540000|2024-08-06 05:19:00|27.86|27.7|27.85|27.6|27.87|27.7|27.85|27.6|4
1722921550000|2024-08-06 05:19:10|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|0
1722921590000|2024-08-06 05:19:50|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1722921600000|2024-08-06 05:20:00|27.78|27.62|27.72|27.56|27.78|27.62|27.72|27.56|3
1722921660000|2024-08-06 05:21:00|27.77|27.61|27.82|27.66|27.82|27.66|27.77|27.61|5
1722921690000|2024-08-06 05:21:30|27.81|27.65|27.72|27.56|27.81|27.65|27.72|27.56|2
1722921710000|2024-08-06 05:21:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1722921720000|2024-08-06 05:22:00|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|3
1722921730000|2024-08-06 05:22:10|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|0
1722921740000|2024-08-06 05:22:20|27.68|27.52|27.65|27.49|27.68|27.52|27.63|27.4|3
1722921760000|2024-08-06 05:22:40|27.69|27.53|27.72|27.56|27.72|27.56|27.69|27.53|3
1722921780000|2024-08-06 05:23:00|27.79|27.63|27.8|27.64|27.8|27.64|27.79|27.63|10
1722921790000|2024-08-06 05:23:10|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1722921840000|2024-08-06 05:24:00|27.78|27.62|27.75|27.5|27.78|27.62|27.75|27.5|2
1722921850000|2024-08-06 05:24:10|27.7|27.54|27.67|27.51|27.7|27.54|27.67|27.51|2
1722921860000|2024-08-06 05:24:20|27.7|27.45|27.7|27.45|27.7|27.45|27.7|27.45|3
1722921880000|2024-08-06 05:24:40|27.69|27.53|27.71|27.55|27.71|27.55|27.69|27.53|2
1722921890000|2024-08-06 05:24:50|27.74|27.58|27.8|27.64|27.8|27.64|27.74|27.58|3
1722921900000|2024-08-06 05:25:00|27.79|27.63|27.78|27.53|27.79|27.63|27.75|27.53|4
1722921920000|2024-08-06 05:25:20|27.79|27.54|27.8|27.55|27.8|27.55|27.79|27.54|0
1722921930000|2024-08-06 05:25:30|27.79|27.54|27.75|27.5|27.79|27.56|27.72|27.49|2
1722921970000|2024-08-06 05:26:10|27.74|27.49|27.74|27.49|27.74|27.49|27.74|27.49|0
1722922000000|2024-08-06 05:26:40|27.75|27.5|27.75|27.5|27.75|27.5|27.75|27.5|2
1722922010000|2024-08-06 05:26:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1722922030000|2024-08-06 05:27:10|27.68|27.52|27.67|27.51|27.69|27.53|27.67|27.51|7
1722922040000|2024-08-06 05:27:20|27.69|27.53|27.7|27.54|27.7|27.54|27.69|27.53|0
1722922050000|2024-08-06 05:27:30|27.71|27.55|27.74|27.58|27.75|27.59|27.71|27.55|3
1722922070000|2024-08-06 05:27:50|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1722922080000|2024-08-06 05:28:00|27.71|27.55|27.72|27.56|27.72|27.56|27.68|27.52|5
1722922090000|2024-08-06 05:28:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1722922100000|2024-08-06 05:28:20|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|1
1722922110000|2024-08-06 05:28:30|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|0
1722922140000|2024-08-06 05:29:00|27.72|27.56|27.73|27.57|27.73|27.57|27.71|27.55|2
1722922150000|2024-08-06 05:29:10|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|2
1722922170000|2024-08-06 05:29:30|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1722922180000|2024-08-06 05:29:40|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|3
1722922200000|2024-08-06 05:30:00|27.64|27.48|27.62|27.46|27.64|27.48|27.58|27.42|3
1722922220000|2024-08-06 05:30:20|27.61|27.45|27.62|27.46|27.63|27.47|27.6|27.44|5
1722922230000|2024-08-06 05:30:30|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|1
1722922270000|2024-08-06 05:31:10|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|0
1722922290000|2024-08-06 05:31:30|27.69|27.53|27.74|27.58|27.74|27.58|27.69|27.53|6
1722922310000|2024-08-06 05:31:50|27.73|27.57|27.72|27.56|27.73|27.57|27.71|27.55|3
1722922330000|2024-08-06 05:32:10|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|0
1722922340000|2024-08-06 05:32:20|27.68|27.52|27.67|27.51|27.68|27.52|27.67|27.51|4
1722922370000|2024-08-06 05:32:50|27.64|27.48|27.64|27.48|27.64|27.48|27.64|27.48|0
1722922380000|2024-08-06 05:33:00|27.63|27.47|27.62|27.46|27.63|27.47|27.62|27.46|2
1722922450000|2024-08-06 05:34:10|27.61|27.45|27.58|27.42|27.61|27.45|27.58|27.42|3
1722922530000|2024-08-06 05:35:30|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|4
1722922580000|2024-08-06 05:36:20|27.59|27.43|27.64|27.48|27.64|27.48|27.59|27.43|2
1722922620000|2024-08-06 05:37:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|4
1722922630000|2024-08-06 05:37:10|27.66|27.5|27.66|27.5|27.66|27.5|27.66|27.5|0
1722922640000|2024-08-06 05:37:20|27.69|27.53|27.69|27.53|27.69|27.53|27.69|27.53|1
1722922650000|2024-08-06 05:37:30|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|1
1722922660000|2024-08-06 05:37:40|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1722922720000|2024-08-06 05:38:40|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|4
1722922740000|2024-08-06 05:39:00|27.75|27.59|27.79|27.63|27.79|27.63|27.75|27.59|0
1722922760000|2024-08-06 05:39:20|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|2
1722922770000|2024-08-06 05:39:30|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|2
1722922790000|2024-08-06 05:39:50|27.73|27.48|27.7|27.54|27.73|27.54|27.7|27.48|4
1722922810000|2024-08-06 05:40:10|27.71|27.55|27.72|27.56|27.72|27.56|27.71|27.55|0
1722922820000|2024-08-06 05:40:20|||||||||2
1722922870000|2024-08-06 05:41:10|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|0
1722922880000|2024-08-06 05:41:20|27.69|27.53|27.65|27.49|27.69|27.53|27.65|27.49|3
1722922890000|2024-08-06 05:41:30|27.68|27.52|27.7|27.54|27.7|27.54|27.68|27.52|4
1722922900000|2024-08-06 05:41:40|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1722922910000|2024-08-06 05:41:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|3
1722922920000|2024-08-06 05:42:00|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|3
1722922940000|2024-08-06 05:42:20|||||||||5
1722922950000|2024-08-06 05:42:30|||||||||3
1722923030000|2024-08-06 05:43:50|||||||||3
1722923180000|2024-08-06 05:46:20|||||||||2
1722923220000|2024-08-06 05:47:00|27.73|27.57|27.73|27.57|27.73|27.57|27.73|27.57|2
1722923260000|2024-08-06 05:47:40|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|7
1722923290000|2024-08-06 05:48:10|27.76|27.6|27.72|27.56|27.76|27.6|27.72|27.56|12
1722923310000|2024-08-06 05:48:30|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|2
1722923350000|2024-08-06 05:49:10|27.78|27.62|27.79|27.63|27.8|27.64|27.78|27.62|4
1722923360000|2024-08-06 05:49:20|27.78|27.62|27.77|27.61|27.78|27.62|27.77|27.61|4
1722923380000|2024-08-06 05:49:40|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1722923410000|2024-08-06 05:50:10|27.8|27.64|27.82|27.66|27.82|27.66|27.8|27.64|5
1722923430000|2024-08-06 05:50:30|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|5
1722923450000|2024-08-06 05:50:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|5
1722923480000|2024-08-06 05:51:20|||||||||3
1722923490000|2024-08-06 05:51:30|27.83|27.67|27.84|27.68|27.84|27.68|27.83|27.67|1
1722923500000|2024-08-06 05:51:40|||||||||8
1722923540000|2024-08-06 05:52:20|27.83|27.67|27.83|27.67|27.83|27.67|27.83|27.67|0
1722923550000|2024-08-06 05:52:30|27.79|27.63|27.75|27.59|27.79|27.63|27.75|27.59|7
1722923570000|2024-08-06 05:52:50|27.72|27.56|27.69|27.53|27.72|27.56|27.69|27.53|6
1722923580000|2024-08-06 05:53:00|27.7|27.54|27.72|27.56|27.72|27.56|27.7|27.54|5
1722923590000|2024-08-06 05:53:10|27.74|27.58|27.74|27.58|27.74|27.58|27.74|27.58|0
1722923610000|2024-08-06 05:53:30|27.72|27.56|27.72|27.56|27.72|27.56|27.72|27.56|0
1722923620000|2024-08-06 05:53:40|27.71|27.55|27.71|27.55|27.73|27.57|27.71|27.55|4
1722923630000|2024-08-06 05:53:50|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|1
1722923640000|2024-08-06 05:54:00|27.72|27.56|27.71|27.55|27.72|27.56|27.71|27.55|5
1722923650000|2024-08-06 05:54:10|27.65|27.49|27.65|27.49|27.65|27.49|27.65|27.49|4
1722923680000|2024-08-06 05:54:40|27.61|27.45|27.61|27.45|27.61|27.45|27.61|27.45|5
1722923690000|2024-08-06 05:54:50|27.63|27.47|27.61|27.45|27.63|27.47|27.61|27.45|5
1722923700000|2024-08-06 05:55:00|||||||||1
1722923710000|2024-08-06 05:55:10|27.58|27.42|27.55|27.39|27.58|27.42|27.55|27.39|1
1722923740000|2024-08-06 05:55:40|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|4
1722923750000|2024-08-06 05:55:50|27.52|27.36|27.51|27.35|27.52|27.36|27.51|27.35|4
1722923760000|2024-08-06 05:56:00|27.49|27.33|27.54|27.29|27.55|27.39|27.46|27.29|13
1722923770000|2024-08-06 05:56:10|27.53|27.28|27.53|27.28|27.53|27.28|27.53|27.28|2
1722923780000|2024-08-06 05:56:20|||||||||3
1722923790000|2024-08-06 05:56:30|27.46|27.3|27.42|27.26|27.46|27.3|27.4|27.24|6
1722923820000|2024-08-06 05:57:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|2
1722923830000|2024-08-06 05:57:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|1
1722923840000|2024-08-06 05:57:20|27.42|27.26|27.42|27.17|27.42|27.26|27.41|27.17|10
1722923870000|2024-08-06 05:57:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1722923880000|2024-08-06 05:58:00|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|5
1722923910000|2024-08-06 05:58:30|27.36|27.2|27.38|27.22|27.38|27.22|27.36|27.2|1
1722923920000|2024-08-06 05:58:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1722923930000|2024-08-06 05:58:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1722923960000|2024-08-06 05:59:20|27.47|27.31|27.43|27.27|27.52|27.36|27.43|27.27|16
1722923970000|2024-08-06 05:59:30|27.49|27.24|27.49|27.24|27.49|27.24|27.49|27.24|0
1722923980000|2024-08-06 05:59:40|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|0
1722923990000|2024-08-06 05:59:50|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.22|8
1722924000000|2024-08-06 06:00:00|27.44|27.28|27.47|27.31|27.47|27.31|27.44|27.28|6
1722924010000|2024-08-06 06:00:10|27.46|27.3|27.48|27.32|27.48|27.32|27.46|27.3|4
1722924020000|2024-08-06 06:00:20|27.45|27.29|27.42|27.26|27.47|27.29|27.4|27.22|19
1722924030000|2024-08-06 06:00:30|27.47|27.31|27.52|27.36|27.52|27.36|27.47|27.31|2
1722924040000|2024-08-06 06:00:40|27.48|27.32|27.52|27.36|27.52|27.36|27.47|27.31|9
1722924050000|2024-08-06 06:00:50|27.54|27.38|27.47|27.31|27.54|27.38|27.47|27.31|13
1722924060000|2024-08-06 06:01:00|27.48|27.32|27.57|27.41|27.57|27.41|27.48|27.32|20
1722924090000|2024-08-06 06:01:30|27.55|27.39|27.55|27.39|27.57|27.41|27.55|27.39|0
1722924100000|2024-08-06 06:01:40|||||||||1
1722924110000|2024-08-06 06:01:50||27.3||27.3||27.3||27.3|2
1722924120000|2024-08-06 06:02:00|27.47|27.31|27.44|27.28|27.47|27.31|27.42|27.22|33
1722924130000|2024-08-06 06:02:10|27.35|27.19|27.33|27.17|27.38|27.2|27.33|27.13|31
1722924140000|2024-08-06 06:02:20|27.32|27.16|27.33|27.17|27.33|27.17|27.32|27.16|3
1722924160000|2024-08-06 06:02:40|27.34|27.18|27.31|27.15|27.34|27.18|27.31|27.15|16
1722924190000|2024-08-06 06:03:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|0
1722924200000|2024-08-06 06:03:20|27.29|27.13|27.33|27.08|27.33|27.13|27.28|27.07|12
1722924230000|2024-08-06 06:03:50|27.3|27.14|27.28|27.12|27.35|27.19|27.28|27.08|25
1722924250000|2024-08-06 06:04:10|27.33|27.08|27.31|27.15|27.33|27.15|27.31|27.08|14
1722924260000|2024-08-06 06:04:20|27.38|27.13|27.35|27.19|27.38|27.19|27.35|27.13|1
1722924270000|2024-08-06 06:04:30|27.34|27.18|27.37|27.21|27.37|27.21|27.34|27.18|12
1722924290000|2024-08-06 06:04:50|27.42|27.17|27.42|27.17|27.42|27.17|27.42|27.17|0
1722924300000|2024-08-06 06:05:00|27.44|27.19|27.38|27.22|27.44|27.22|27.38|27.19|0
1722924310000|2024-08-06 06:05:10|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1722924320000|2024-08-06 06:05:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1722924330000|2024-08-06 06:05:30|27.45|27.2|27.34|27.18|27.47|27.22|27.34|27.18|14
1722924340000|2024-08-06 06:05:40|27.31|27.15|27.29|27.13|27.31|27.15|27.27|27.11|4
1722924350000|2024-08-06 06:05:50|27.3|27.14|27.33|27.17|27.33|27.17|27.3|27.14|1
1722924360000|2024-08-06 06:06:00|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|22
1722924390000|2024-08-06 06:06:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1722924400000|2024-08-06 06:06:40|27.27|27.11|27.26|27.1|27.27|27.11|27.26|27.1|0
1722924410000|2024-08-06 06:06:50|27.28|27.12|27.27|27.11|27.31|27.12|27.27|27.06|14
1722924420000|2024-08-06 06:07:00|27.28|27.12|27.25|27.09|27.29|27.13|27.25|27.09|4
1722924430000|2024-08-06 06:07:10|||||||||9
1722924440000|2024-08-06 06:07:20|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|4
1722924460000|2024-08-06 06:07:40|27.25|27.09|27.26|27.1|27.27|27.11|27.25|27.09|33
1722924470000|2024-08-06 06:07:50|27.25|27.09|27.26|27.1|27.28|27.12|27.25|27.09|11
1722924500000|2024-08-06 06:08:20|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|4
1722924510000|2024-08-06 06:08:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1722924520000|2024-08-06 06:08:40|27.23|27.07|27.2|27.04|27.23|27.07|27.19|27.03|19
1722924530000|2024-08-06 06:08:50|27.19|27.03|27.2|27.04|27.2|27.04|27.19|27.03|0
1722924540000|2024-08-06 06:09:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722924550000|2024-08-06 06:09:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|1
1722924580000|2024-08-06 06:09:40|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|5
1722924610000|2024-08-06 06:10:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722924620000|2024-08-06 06:10:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|1
1722924630000|2024-08-06 06:10:30|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|3
1722924640000|2024-08-06 06:10:40|27.25|27.09|27.26|27.1|27.27|27.11|27.25|27.09|8
1722924650000|2024-08-06 06:10:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|9
1722924670000|2024-08-06 06:11:10|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|2
1722924680000|2024-08-06 06:11:20|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|1
1722924700000|2024-08-06 06:11:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722924710000|2024-08-06 06:11:50|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|2
1722924740000|2024-08-06 06:12:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|5
1722924750000|2024-08-06 06:12:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|3
1722924770000|2024-08-06 06:12:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722924780000|2024-08-06 06:13:00|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|1
1722924790000|2024-08-06 06:13:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1722924800000|2024-08-06 06:13:20|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|3
1722924810000|2024-08-06 06:13:30|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|2
1722924820000|2024-08-06 06:13:40|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1722924900000|2024-08-06 06:15:00|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1722924910000|2024-08-06 06:15:10|27.21|27.05|27.23|27.07|27.23|27.07|27.21|27.05|0
1722924920000|2024-08-06 06:15:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722924930000|2024-08-06 06:15:30|27.21|27.05|27.22|27.06|27.22|27.06|27.21|27.05|3
1722924950000|2024-08-06 06:15:50|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|4
1722924960000|2024-08-06 06:16:00|27.19|27.03|27.21|27.05|27.21|27.05|27.19|27.03|3
1722924970000|2024-08-06 06:16:10|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1722924980000|2024-08-06 06:16:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722925000000|2024-08-06 06:16:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|9
1722925020000|2024-08-06 06:17:00|||||||||1
1722925030000|2024-08-06 06:17:10|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|15
1722925040000|2024-08-06 06:17:20|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722925050000|2024-08-06 06:17:30|27.22|27.06|27.17|27.01|27.22|27.06|27.17|27.01|6
1722925060000|2024-08-06 06:17:40|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|8
1722925070000|2024-08-06 06:17:50|27.16|27|27.1|26.94|27.16|27|27.1|26.94|11
1722925100000|2024-08-06 06:18:20|27.11|26.95|27.15|26.99|27.15|26.99|27.11|26.95|2
1722925110000|2024-08-06 06:18:30|27.16|27|27.16|27|27.16|27|27.16|27|0
1722925120000|2024-08-06 06:18:40|27.18|27.02|27.18|27.02|27.19|27.03|27.18|27.02|6
1722925130000|2024-08-06 06:18:50|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|0
1722925140000|2024-08-06 06:19:00|27.16|27|27.16|27|27.16|27|27.16|27|1
1722925150000|2024-08-06 06:19:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722925160000|2024-08-06 06:19:20|27.27|27.02|27.2|27.04|27.27|27.04|27.2|27.02|17
1722925170000|2024-08-06 06:19:30|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|23
1722925190000|2024-08-06 06:19:50|||||||||1
1722925200000|2024-08-06 06:20:00|27.15|26.99|27.17|27.01|27.19|27.03|27.15|26.99|10
1722925210000|2024-08-06 06:20:10|27.13|26.97|27.13|26.97|27.14|26.98|27.13|26.97|6
1722925220000|2024-08-06 06:20:20|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|1
1722925230000|2024-08-06 06:20:30|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|9
1722925250000|2024-08-06 06:20:50|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|1
1722925270000|2024-08-06 06:21:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1722925310000|2024-08-06 06:21:50|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|10
1722925380000|2024-08-06 06:23:00|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|1
1722925390000|2024-08-06 06:23:10|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|3
1722925410000|2024-08-06 06:23:30|27.1|26.94|27.1|26.94|27.1|26.94|27.1|26.94|2
1722925430000|2024-08-06 06:23:50|27.08|26.92|27.08|26.92|27.09|26.93|27.08|26.92|5
1722925440000|2024-08-06 06:24:00|27.06|26.9|27.05|26.89|27.06|26.9|27.04|26.88|3
1722925470000|2024-08-06 06:24:30|27.04|26.88|27|26.84|27.04|26.88|27|26.84|13
1722925480000|2024-08-06 06:24:40|27.02|26.86|27.02|26.86|27.02|26.86|27.02|26.86|0
1722925500000|2024-08-06 06:25:00|27|26.84|26.95|26.79|27|26.84|26.94|26.78|21
1722925520000|2024-08-06 06:25:20|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|4
1722925530000|2024-08-06 06:25:30|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1722925540000|2024-08-06 06:25:40|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1722925580000|2024-08-06 06:26:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|9
1722925590000|2024-08-06 06:26:30|26.95|26.79|26.95|26.79|26.95|26.79|26.88|26.72|14
1722925600000|2024-08-06 06:26:40|26.96|26.8|26.94|26.78|26.96|26.8|26.94|26.78|40
1722925610000|2024-08-06 06:26:50|26.92|26.76|26.93|26.77|26.93|26.77|26.92|26.76|16
1722925620000|2024-08-06 06:27:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1722925630000|2024-08-06 06:27:10|||||||||1
1722925640000|2024-08-06 06:27:20|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|17
1722925650000|2024-08-06 06:27:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|0
1722925660000|2024-08-06 06:27:40|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1722925700000|2024-08-06 06:28:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1722925710000|2024-08-06 06:28:30|||||||||1
1722925730000|2024-08-06 06:28:50|||||||||1
1722925770000|2024-08-06 06:29:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1722925790000|2024-08-06 06:29:50|26.95|26.79|26.91|26.75|26.95|26.79|26.91|26.75|4
1722925820000|2024-08-06 06:30:20|26.97|26.72|26.92|26.76|26.97|26.77|26.89|26.72|33
1722925830000|2024-08-06 06:30:30|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|9
1722925840000|2024-08-06 06:30:40|26.94|26.78|27.02|26.77|27.02|26.79|26.94|26.76|2
1722925870000|2024-08-06 06:31:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1722925930000|2024-08-06 06:32:10|26.92|26.76|26.95|26.79|26.95|26.79|26.92|26.76|11
1722925960000|2024-08-06 06:32:40|26.93|26.77|26.94|26.78|26.94|26.78|26.93|26.77|1
1722925970000|2024-08-06 06:32:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|3
1722925990000|2024-08-06 06:33:10|||||||||1
1722926000000|2024-08-06 06:33:20|26.9|26.74|26.92|26.76|26.94|26.78|26.9|26.74|31
1722926010000|2024-08-06 06:33:30|26.9|26.74|26.89|26.73|26.9|26.74|26.88|26.72|18
1722926040000|2024-08-06 06:34:00|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|8
1722926060000|2024-08-06 06:34:20|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|0
1722926070000|2024-08-06 06:34:30|26.64|26.48|26.71|26.55|26.71|26.55|26.64|26.48|50
1722926080000|2024-08-06 06:34:40|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|8
1722926090000|2024-08-06 06:34:50|26.72|26.56|26.73|26.57|26.73|26.57|26.72|26.56|0
1722926100000|2024-08-06 06:35:00|26.74|26.58|26.78|26.62|26.78|26.62|26.74|26.58|0
1722926110000|2024-08-06 06:35:10|26.79|26.63|26.8|26.64|26.8|26.64|26.79|26.63|5
1722926120000|2024-08-06 06:35:20|26.78|26.62|26.74|26.58|26.78|26.62|26.74|26.58|8
1722926130000|2024-08-06 06:35:30|||||||||2
1722926150000|2024-08-06 06:35:50|26.68|26.52|26.68|26.52|26.68|26.52|26.68|26.52|16
1722926170000|2024-08-06 06:36:10|26.75|26.5|26.71|26.55|26.75|26.55|26.71|26.5|7
1722926180000|2024-08-06 06:36:20|||||||||1
1722926190000|2024-08-06 06:36:30|||||||||1
1722926200000|2024-08-06 06:36:40|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|3
1722926210000|2024-08-06 06:36:50|26.72|26.56|26.7|26.54|26.72|26.56|26.7|26.54|7
1722926220000|2024-08-06 06:37:00|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|0
1722926230000|2024-08-06 06:37:10|26.72|26.56|26.79|26.63|26.79|26.63|26.72|26.56|35
1722926240000|2024-08-06 06:37:20|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|1
1722926250000|2024-08-06 06:37:30|26.83|26.67|26.88|26.72|26.88|26.72|26.83|26.67|0
1722926260000|2024-08-06 06:37:40|26.92|26.67|26.85|26.69|26.92|26.69|26.85|26.65|10
1722926270000|2024-08-06 06:37:50|26.81|26.65|26.75|26.59|26.81|26.65|26.75|26.59|4
1722926310000|2024-08-06 06:38:30|26.77|26.52|26.77|26.52|26.77|26.52|26.77|26.52|10
1722926320000|2024-08-06 06:38:40|26.75|26.5|26.74|26.58|26.75|26.58|26.74|26.5|3
1722926330000|2024-08-06 06:38:50|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|1
1722926350000|2024-08-06 06:39:10|26.74|26.58|26.75|26.59|26.75|26.59|26.74|26.58|0
1722926360000|2024-08-06 06:39:20|26.79|26.63|26.81|26.65|26.81|26.65|26.79|26.63|0
1722926370000|2024-08-06 06:39:30|26.83|26.67|26.9|26.65|26.9|26.67|26.83|26.63|0
1722926380000|2024-08-06 06:39:40|26.88|26.63|26.88|26.63|26.88|26.63|26.88|26.63|0
1722926400000|2024-08-06 06:40:00|26.87|26.62|26.87|26.62|26.87|26.62|26.87|26.62|0
1722926430000|2024-08-06 06:40:30|26.85|26.6|26.85|26.6|26.85|26.6|26.85|26.6|2
1722926440000|2024-08-06 06:40:40|26.81|26.65|26.7|26.54|26.82|26.65|26.7|26.54|60
1722926450000|2024-08-06 06:40:50|26.68|26.52|26.73|26.48|26.73|26.52|26.68|26.48|15
1722926460000|2024-08-06 06:41:00|||||||||3
1722926470000|2024-08-06 06:41:10|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|12
1722926480000|2024-08-06 06:41:20|||||||||2
1722926500000|2024-08-06 06:41:40|26.71|26.55|26.71|26.55|26.76|26.6|26.7|26.54|27
1722926520000|2024-08-06 06:42:00|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|0
1722926530000|2024-08-06 06:42:10|26.71|26.55|26.71|26.55|26.71|26.55|26.71|26.55|1
1722926540000|2024-08-06 06:42:20|26.72|26.56|26.72|26.56|26.74|26.58|26.72|26.56|10
1722926560000|2024-08-06 06:42:40|26.73|26.57|26.72|26.56|26.73|26.57|26.72|26.56|9
1722926570000|2024-08-06 06:42:50|26.7|26.54|26.71|26.55|26.71|26.55|26.7|26.54|5
1722926580000|2024-08-06 06:43:00|26.73|26.57|26.72|26.56|26.73|26.57|26.71|26.55|5
1722926590000|2024-08-06 06:43:10|26.78|26.62|26.88|26.63|26.88|26.64|26.78|26.6|18
1722926630000|2024-08-06 06:43:50|26.85|26.69|26.87|26.71|26.87|26.71|26.85|26.69|3
1722926640000|2024-08-06 06:44:00|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|0
1722926650000|2024-08-06 06:44:10|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|11
1722926720000|2024-08-06 06:45:20|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|3
1722926740000|2024-08-06 06:45:40|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|2
1722926750000|2024-08-06 06:45:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1722926800000|2024-08-06 06:46:40|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|17
1722926810000|2024-08-06 06:46:50|27.03|26.87|27.02|26.86|27.03|26.87|27.02|26.86|4
1722926820000|2024-08-06 06:47:00|26.99|26.74|26.99|26.74|26.99|26.74|26.99|26.74|4
1722926840000|2024-08-06 06:47:20|26.96|26.8|26.94|26.78|27.04|26.83|26.94|26.78|42
1722926850000|2024-08-06 06:47:30|26.96|26.8|26.91|26.75|26.96|26.8|26.91|26.75|41
1722926860000|2024-08-06 06:47:40|26.93|26.77|26.96|26.8|26.96|26.8|26.93|26.77|2
1722926870000|2024-08-06 06:47:50|||||||||1
1722926880000|2024-08-06 06:48:00|26.95|26.79|26.96|26.8|26.99|26.83|26.95|26.79|59
1722926890000|2024-08-06 06:48:10|26.99|26.83|27.04|26.88|27.06|26.9|26.99|26.83|39
1722926900000|2024-08-06 06:48:20|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|0
1722926910000|2024-08-06 06:48:30|27.02|26.86|27|26.84|27.02|26.86|26.99|26.83|15
1722926920000|2024-08-06 06:48:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|2
1722926940000|2024-08-06 06:49:00|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|11
1722926950000|2024-08-06 06:49:10|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1722926960000|2024-08-06 06:49:20|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1722926980000|2024-08-06 06:49:40|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|4
1722927020000|2024-08-06 06:50:20|26.99|26.83|27|26.84|27|26.84|26.99|26.83|0
1722927030000|2024-08-06 06:50:30|26.99|26.83|26.98|26.82|27|26.84|26.98|26.82|6
1722927050000|2024-08-06 06:50:50|26.96|26.8|26.99|26.83|26.99|26.83|26.96|26.8|0
1722927060000|2024-08-06 06:51:00|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|0
1722927090000|2024-08-06 06:51:30|26.97|26.81|26.95|26.79|26.97|26.81|26.95|26.79|3
1722927110000|2024-08-06 06:51:50|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|3
1722927120000|2024-08-06 06:52:00|||||||||1
1722927140000|2024-08-06 06:52:20|26.96|26.8|26.96|26.8|26.96|26.8|26.96|26.8|0
1722927150000|2024-08-06 06:52:30|26.97|26.81|26.99|26.83|26.99|26.83|26.97|26.81|11
1722927160000|2024-08-06 06:52:40|26.98|26.82|26.98|26.82|26.98|26.82|26.98|26.82|3
1722927170000|2024-08-06 06:52:50|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|0
1722927180000|2024-08-06 06:53:00|26.98|26.82|26.99|26.83|26.99|26.83|26.98|26.82|2
1722927190000|2024-08-06 06:53:10|||||||||1
1722927200000|2024-08-06 06:53:20|||||||||1
1722927210000|2024-08-06 06:53:30|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|6
1722927240000|2024-08-06 06:54:00|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1722927260000|2024-08-06 06:54:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1722927270000|2024-08-06 06:54:30|27.06|26.9|27.04|26.88|27.12|26.9|27.04|26.87|28
1722927280000|2024-08-06 06:54:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|0
1722927290000|2024-08-06 06:54:50|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|6
1722927300000|2024-08-06 06:55:00|27.08|26.92|27.12|26.87|27.12|26.94|27.08|26.87|11
1722927310000|2024-08-06 06:55:10|27.1|26.94|27.12|26.87|27.12|26.94|27.1|26.87|5
1722927370000|2024-08-06 06:56:10|27.09|26.93|27.11|26.95|27.11|26.95|27.09|26.93|25
1722927380000|2024-08-06 06:56:20|27.14|26.98|27.16|27|27.16|27|27.14|26.98|43
1722927390000|2024-08-06 06:56:30|||||||||1
1722927400000|2024-08-06 06:56:40|27.15|26.99|27.16|27|27.16|27|27.15|26.99|7
1722927410000|2024-08-06 06:56:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|3
1722927420000|2024-08-06 06:57:00|27.16|27|27.12|26.96|27.19|27|27.12|26.94|3
1722927430000|2024-08-06 06:57:10|||||||||1
1722927460000|2024-08-06 06:57:40|27.14|26.98|27.15|26.99|27.16|27|27.14|26.98|0
1722927470000|2024-08-06 06:57:50|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|10
1722927480000|2024-08-06 06:58:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|2
1722927500000|2024-08-06 06:58:20|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|5
1722927510000|2024-08-06 06:58:30|27.05|26.89|27.04|26.88|27.05|26.89|27.04|26.88|0
1722927540000|2024-08-06 06:59:00|27.06|26.9|27.03|26.87|27.06|26.9|27.02|26.86|9
1722927550000|2024-08-06 06:59:10|27.05|26.89|27.05|26.89|27.05|26.89|27.04|26.88|3
1722927560000|2024-08-06 06:59:20|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1722927580000|2024-08-06 06:59:40|||||||||2
1722927590000|2024-08-06 06:59:50|27.03|26.87|26.95|26.79|27.03|26.87|26.95|26.79|15
1722927600000|2024-08-06 07:00:00|26.96|26.8|27.14|26.98|27.15|26.99|26.96|26.8|17
1722927610000|2024-08-06 07:00:10|27.13|26.97|27.09|26.93|27.13|26.97|27.09|26.93|12
1722927620000|2024-08-06 07:00:20|27.1|26.94|27.14|26.98|27.14|26.98|27.08|26.92|14
1722927630000|2024-08-06 07:00:30|27.15|26.99|27.18|27.02|27.2|27.04|27.15|26.99|28
1722927640000|2024-08-06 07:00:40|27.2|27.04|27.19|27.03|27.24|27.08|27.19|27.03|15
1722927650000|2024-08-06 07:00:50|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|5
1722927660000|2024-08-06 07:01:00|27.13|26.97|27.24|26.99|27.24|27.05|27.13|26.97|10
1722927670000|2024-08-06 07:01:10|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1722927680000|2024-08-06 07:01:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722927700000|2024-08-06 07:01:40|27.21|27.05|27.22|27.06|27.22|27.06|27.19|27.03|5
1722927710000|2024-08-06 07:01:50|27.25|27.09|27.28|27.12|27.28|27.12|27.24|27.08|5
1722927720000|2024-08-06 07:02:00|27.33|27.17|27.37|27.21|27.37|27.21|27.33|27.17|16
1722927730000|2024-08-06 07:02:10|27.38|27.22|27.27|27.11|27.38|27.22|27.27|27.09|13
1722927740000|2024-08-06 07:02:20|27.26|27.1|27.12|26.96|27.26|27.1|27.12|26.96|5
1722927750000|2024-08-06 07:02:30|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|2
1722927760000|2024-08-06 07:02:40|27.11|26.95|27.14|26.98|27.14|26.98|27.11|26.95|4
1722927770000|2024-08-06 07:02:50|27.15|26.99|27.33|27.17|27.33|27.17|27.15|26.99|7
1722927780000|2024-08-06 07:03:00|27.31|27.15|27.22|27.06|27.31|27.15|27.21|27.05|13
1722927810000|2024-08-06 07:03:30|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|0
1722927820000|2024-08-06 07:03:40|27.17|27.01|27.24|26.99|27.24|27.01|27.16|26.98|11
1722927840000|2024-08-06 07:04:00|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|2
1722927850000|2024-08-06 07:04:10|||||||||1
1722927860000|2024-08-06 07:04:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1722927880000|2024-08-06 07:04:40|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1722927890000|2024-08-06 07:04:50|27.25|27.09|27.31|27.15|27.31|27.15|27.25|27.09|11
1722927900000|2024-08-06 07:05:00|27.37|27.21|27.42|27.26|27.42|27.26|27.37|27.21|2
1722927910000|2024-08-06 07:05:10|27.4|27.24|27.37|27.21|27.4|27.24|27.36|27.2|3
1722927930000|2024-08-06 07:05:30|27.4|27.24|27.47|27.31|27.47|27.31|27.4|27.24|4
1722927940000|2024-08-06 07:05:40|27.46|27.3|27.41|27.25|27.46|27.3|27.41|27.25|4
1722927960000|2024-08-06 07:06:00|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|2
1722927970000|2024-08-06 07:06:10|||||||||1
1722927980000|2024-08-06 07:06:20|27.38|27.22|27.34|27.09|27.38|27.22|27.34|27.09|9
1722927990000|2024-08-06 07:06:30|27.29|27.13|27.24|27.08|27.29|27.13|27.23|27.07|7
1722928000000|2024-08-06 07:06:40|27.26|27.1|27.41|27.25|27.42|27.26|27.26|27.1|15
1722928010000|2024-08-06 07:06:50|27.4|27.24|27.34|27.18|27.4|27.24|27.34|27.18|8
1722928020000|2024-08-06 07:07:00|27.33|27.17|27.31|27.15|27.34|27.17|27.27|27.08|15
1722928030000|2024-08-06 07:07:10|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|0
1722928040000|2024-08-06 07:07:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1722928050000|2024-08-06 07:07:30|27.29|27.13|27.36|27.11|27.36|27.15|27.29|27.11|0
1722928080000|2024-08-06 07:08:00|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|2
1722928090000|2024-08-06 07:08:10|27.28|27.12|27.26|27.1|27.28|27.12|27.26|27.1|5
1722928100000|2024-08-06 07:08:20|27.25|27.09|27.29|27.13|27.31|27.13|27.25|27.06|1
1722928110000|2024-08-06 07:08:30|27.31|27.15|27.33|27.08|27.34|27.15|27.31|27.08|4
1722928120000|2024-08-06 07:08:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|1
1722928150000|2024-08-06 07:09:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|5
1722928160000|2024-08-06 07:09:20|27.18|27.02|27.14|26.98|27.18|27.02|27.14|26.98|5
1722928170000|2024-08-06 07:09:30|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|6
1722928190000|2024-08-06 07:09:50|27.11|26.95|27.14|26.98|27.16|27|27.11|26.95|8
1722928200000|2024-08-06 07:10:00|27.16|27|27.16|26.91|27.19|27|27.15|26.9|6
1722928210000|2024-08-06 07:10:10|27.19|26.94|27.16|27|27.19|27.01|27.16|26.94|4
1722928220000|2024-08-06 07:10:20|27.17|27.01|27.16|27|27.23|27.03|27.16|26.98|5
1722928230000|2024-08-06 07:10:30|27.13|26.97|27.13|26.97|27.13|26.97|27.13|26.97|0
1722928240000|2024-08-06 07:10:40|27.12|26.96|27.12|26.96|27.12|26.96|27.09|26.93|11
1722928250000|2024-08-06 07:10:50|27.13|26.97|27.24|26.99|27.24|27.05|27.13|26.97|11
1722928270000|2024-08-06 07:11:10|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|1
1722928280000|2024-08-06 07:11:20|27.16|27|27.21|27.05|27.21|27.05|27.16|27|3
1722928290000|2024-08-06 07:11:30|27.22|27.06|27.28|27.03|27.28|27.08|27.22|27.03|5
1722928300000|2024-08-06 07:11:40|27.22|27.06|27.21|27.05|27.22|27.06|27.2|27.04|2
1722928310000|2024-08-06 07:11:50|||||||||3
1722928330000|2024-08-06 07:12:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1722928340000|2024-08-06 07:12:20|27.21|27.05|27.16|27|27.22|27.06|27.16|27|17
1722928360000|2024-08-06 07:12:40|27.15|26.99|27.16|27|27.16|27|27.15|26.99|1
1722928370000|2024-08-06 07:12:50|27.18|27.02|27.25|27.09|27.25|27.09|27.18|27.02|7
1722928380000|2024-08-06 07:13:00|27.32|27.07|27.29|27.13|27.32|27.13|27.29|27.07|2
1722928390000|2024-08-06 07:13:10|27.3|27.14|27.32|27.16|27.32|27.16|27.3|27.14|7
1722928400000|2024-08-06 07:13:20|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|6
1722928410000|2024-08-06 07:13:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1722928420000|2024-08-06 07:13:40|27.27|27.11|27.31|27.15|27.31|27.15|27.27|27.11|0
1722928430000|2024-08-06 07:13:50|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|5
1722928440000|2024-08-06 07:14:00|27.25|27.09|27.25|27.09|27.25|27.09|27.24|27.08|1
1722928450000|2024-08-06 07:14:10|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|0
1722928460000|2024-08-06 07:14:20|27.25|27.09|27.24|27.08|27.25|27.09|27.24|27.08|2
1722928470000|2024-08-06 07:14:30|27.29|27.04|27.29|27.04|27.29|27.04|27.29|27.04|2
1722928480000|2024-08-06 07:14:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1722928490000|2024-08-06 07:14:50|27.29|27.04|27.23|27.07|27.29|27.08|27.23|27.04|6
1722928500000|2024-08-06 07:15:00|27.19|27.03|27.17|27.01|27.19|27.03|27.17|27.01|10
1722928510000|2024-08-06 07:15:10|27.14|26.98|27.19|27.03|27.19|27.03|27.09|26.91|14
1722928520000|2024-08-06 07:15:20|27.2|27.04|27.32|27.07|27.32|27.13|27.2|27.04|5
1722928530000|2024-08-06 07:15:30|27.24|27.08|27.17|27.01|27.24|27.08|27.17|27.01|8
1722928540000|2024-08-06 07:15:40|||||||||3
1722928550000|2024-08-06 07:15:50|27.16|27|27.12|26.96|27.16|27|27.12|26.96|14
1722928560000|2024-08-06 07:16:00|27.16|27|27.21|27.05|27.24|27.05|27.16|26.98|17
1722928570000|2024-08-06 07:16:10|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1722928580000|2024-08-06 07:16:20|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|5
1722928590000|2024-08-06 07:16:30|27.16|27|27.16|27|27.16|27|27.16|27|0
1722928630000|2024-08-06 07:17:10|27.12|26.96|27.09|26.93|27.12|26.96|27.09|26.93|8
1722928650000|2024-08-06 07:17:30|27.07|26.91|27.09|26.93|27.09|26.93|27.07|26.91|1
1722928660000|2024-08-06 07:17:40|27.1|26.94|27.12|26.96|27.12|26.96|27.1|26.94|13
1722928670000|2024-08-06 07:17:50|27.16|27|27.16|27|27.16|27|27.16|27|8
1722928680000|2024-08-06 07:18:00|27.13|26.97|27.14|26.98|27.14|26.98|27.13|26.97|2
1722928700000|2024-08-06 07:18:20|27.11|26.95|27.12|26.96|27.12|26.96|27.11|26.95|0
1722928710000|2024-08-06 07:18:30|27.14|26.98|27.16|27|27.16|27|27.14|26.98|1
1722928730000|2024-08-06 07:18:50|27.14|26.98|27.11|26.95|27.14|26.98|27.11|26.95|6
1722928740000|2024-08-06 07:19:00|27.12|26.96|27.12|26.96|27.12|26.96|27.12|26.96|0
1722928750000|2024-08-06 07:19:10|27.14|26.98|27.16|27|27.16|27|27.14|26.98|0
1722928760000|2024-08-06 07:19:20|27.14|26.98|27.12|26.96|27.14|26.98|27.12|26.96|6
1722928780000|2024-08-06 07:19:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1722928790000|2024-08-06 07:19:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|6
1722928800000|2024-08-06 07:20:00|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|4
1722928810000|2024-08-06 07:20:10|27.12|26.96|27.11|26.95|27.13|26.97|27.11|26.95|8
1722928820000|2024-08-06 07:20:20|27.12|26.87|27.12|26.87|27.12|26.87|27.12|26.87|12
1722928840000|2024-08-06 07:20:40|||||||||3
1722928850000|2024-08-06 07:20:50|27.07|26.91|27.08|26.92|27.08|26.92|27.06|26.9|6
1722928860000|2024-08-06 07:21:00|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|6
1722928900000|2024-08-06 07:21:40|27.12|26.87|27.07|26.91|27.12|26.91|27.07|26.87|7
1722928930000|2024-08-06 07:22:10|27.02|26.86|26.95|26.79|27.02|26.86|26.95|26.79|7
1722928940000|2024-08-06 07:22:20|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|0
1722928950000|2024-08-06 07:22:30|27.02|26.77|27.02|26.77|27.02|26.77|27.02|26.77|1
1722928980000|2024-08-06 07:23:00|26.93|26.71|26.87|26.71|26.93|26.71|26.87|26.71|1
1722929000000|2024-08-06 07:23:20|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|8
1722929010000|2024-08-06 07:23:30|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|0
1722929020000|2024-08-06 07:23:40|26.86|26.7|26.88|26.72|26.88|26.72|26.86|26.7|1
1722929030000|2024-08-06 07:23:50|26.89|26.73|26.97|26.81|26.98|26.82|26.89|26.73|32
1722929040000|2024-08-06 07:24:00|26.98|26.82|27|26.84|27|26.84|26.98|26.82|1
1722929050000|2024-08-06 07:24:10|27.02|26.86|27.04|26.88|27.04|26.88|27.02|26.86|1
1722929070000|2024-08-06 07:24:30|27.03|26.87|26.94|26.78|27.03|26.87|26.93|26.77|3
1722929080000|2024-08-06 07:24:40|26.96|26.8|26.97|26.81|26.97|26.81|26.96|26.8|1
1722929090000|2024-08-06 07:24:50|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|11
1722929100000|2024-08-06 07:25:00|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|11
1722929110000|2024-08-06 07:25:10|26.94|26.69|26.92|26.76|26.94|26.76|26.92|26.69|4
1722929120000|2024-08-06 07:25:20|||||||||17
1722929130000|2024-08-06 07:25:30|26.95|26.79|27.03|26.87|27.03|26.87|26.95|26.79|18
1722929140000|2024-08-06 07:25:40|27.05|26.89|27.06|26.9|27.07|26.91|27.05|26.89|3
1722929150000|2024-08-06 07:25:50|27.09|26.93|27.14|26.89|27.14|26.93|27.09|26.89|9
1722929160000|2024-08-06 07:26:00|27.16|26.91|27.14|26.98|27.16|26.98|27.12|26.91|0
1722929180000|2024-08-06 07:26:20|27.15|26.99|27.24|27.08|27.24|27.08|27.15|26.99|15
1722929190000|2024-08-06 07:26:30|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|13
1722929200000|2024-08-06 07:26:40|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|2
1722929210000|2024-08-06 07:26:50|||||||||3
1722929220000|2024-08-06 07:27:00|||||||||1
1722929240000|2024-08-06 07:27:20|27.27|27.11|27.32|27.16|27.32|27.16|27.27|27.11|1
1722929250000|2024-08-06 07:27:30|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|29
1722929260000|2024-08-06 07:27:40|27.39|27.23|27.42|27.26|27.42|27.26|27.39|27.23|22
1722929270000|2024-08-06 07:27:50|27.41|27.25|27.44|27.28|27.44|27.28|27.38|27.22|7
1722929280000|2024-08-06 07:28:00|27.46|27.3|27.44|27.28|27.46|27.3|27.44|27.28|6
1722929290000|2024-08-06 07:28:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1722929310000|2024-08-06 07:28:30|27.43|27.27|27.39|27.23|27.43|27.27|27.39|27.23|11
1722929320000|2024-08-06 07:28:40|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1722929330000|2024-08-06 07:28:50|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|1
1722929340000|2024-08-06 07:29:00|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|2
1722929350000|2024-08-06 07:29:10|27.43|27.27|27.41|27.25|27.44|27.28|27.41|27.25|4
1722929360000|2024-08-06 07:29:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|8
1722929370000|2024-08-06 07:29:30|27.31|27.15|27.31|27.15|27.31|27.15|27.3|27.14|17
1722929380000|2024-08-06 07:29:40|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1722929400000|2024-08-06 07:30:00|27.3|27.14|27.31|27.06|27.31|27.14|27.24|27.06|4
1722929410000|2024-08-06 07:30:10|27.29|27.04|27.27|27.11|27.31|27.11|27.27|27.04|0
1722929420000|2024-08-06 07:30:20|27.26|27.1|27.34|27.09|27.34|27.11|27.26|27.08|1
1722929430000|2024-08-06 07:30:30|27.31|27.15|27.41|27.16|27.41|27.2|27.31|27.11|4
1722929440000|2024-08-06 07:30:40|27.43|27.18|27.38|27.22|27.43|27.22|27.38|27.16|2
1722929450000|2024-08-06 07:30:50|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|0
1722929460000|2024-08-06 07:31:00|27.39|27.23|27.45|27.2|27.45|27.23|27.39|27.2|2
1722929470000|2024-08-06 07:31:10|27.39|27.23|27.38|27.22|27.4|27.24|27.38|27.22|1
1722929480000|2024-08-06 07:31:20|27.37|27.21|27.38|27.22|27.39|27.23|27.37|27.21|7
1722929500000|2024-08-06 07:31:40|||||||||2
1722929510000|2024-08-06 07:31:50|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|5
1722929520000|2024-08-06 07:32:00|27.46|27.21|27.33|27.17|27.46|27.21|27.32|27.16|23
1722929530000|2024-08-06 07:32:10|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|4
1722929540000|2024-08-06 07:32:20|27.35|27.19|27.34|27.18|27.35|27.19|27.33|27.17|5
1722929550000|2024-08-06 07:32:30|27.33|27.17|27.3|27.14|27.33|27.17|27.3|27.14|7
1722929560000|2024-08-06 07:32:40|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|0
1722929570000|2024-08-06 07:32:50|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|4
1722929580000|2024-08-06 07:33:00|||||||||3
1722929590000|2024-08-06 07:33:10|27.19|27.03|27.12|26.96|27.19|27.03|27.12|26.96|12
1722929600000|2024-08-06 07:33:20|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|1
1722929640000|2024-08-06 07:34:00|27.09|26.93|27.04|26.88|27.09|26.93|27.04|26.88|13
1722929650000|2024-08-06 07:34:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1722929660000|2024-08-06 07:34:20|27.11|26.86|27.11|26.86|27.11|26.86|27.11|26.86|2
1722929670000|2024-08-06 07:34:30|27.13|26.88|27.14|26.89|27.14|26.89|27.13|26.88|1
1722929680000|2024-08-06 07:34:40|27.09|26.93|27.06|26.9|27.09|26.93|27.06|26.9|1
1722929710000|2024-08-06 07:35:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1722929720000|2024-08-06 07:35:20|27.14|26.89|27.09|26.93|27.14|26.93|27.09|26.89|3
1722929730000|2024-08-06 07:35:30|27.07|26.91|27.07|26.91|27.07|26.91|27.06|26.9|0
1722929740000|2024-08-06 07:35:40|27.13|26.88|27.09|26.93|27.14|26.93|27.07|26.88|0
1722929750000|2024-08-06 07:35:50|27.14|26.89|27.11|26.95|27.14|26.95|27.09|26.89|3
1722929760000|2024-08-06 07:36:00|27.12|26.96|27.21|27.05|27.21|27.05|27.12|26.96|4
1722929770000|2024-08-06 07:36:10|27.19|27.03|27.19|27.03|27.21|27.05|27.19|27.03|0
1722929780000|2024-08-06 07:36:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1722929790000|2024-08-06 07:36:30|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|1
1722929800000|2024-08-06 07:36:40|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|0
1722929810000|2024-08-06 07:36:50|27.18|27.02|27.21|26.96|27.21|27.02|27.18|26.95|22
1722929820000|2024-08-06 07:37:00|27.2|26.95|27.13|26.97|27.21|26.97|27.13|26.92|3
1722929830000|2024-08-06 07:37:10|||||||||2
1722929840000|2024-08-06 07:37:20|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|14
1722929860000|2024-08-06 07:37:40|27.11|26.95|27.11|26.95|27.11|26.95|27.11|26.95|0
1722929880000|2024-08-06 07:38:00|27.13|26.97|27.16|27|27.16|27|27.13|26.97|3
1722929900000|2024-08-06 07:38:20|27.11|26.95|27.13|26.97|27.13|26.97|27.11|26.95|15
1722929910000|2024-08-06 07:38:30|27.11|26.95|27.1|26.94|27.11|26.95|27.1|26.94|14
1722929920000|2024-08-06 07:38:40|27.03|26.87|27.01|26.76|27.03|26.87|26.96|26.76|22
1722929940000|2024-08-06 07:39:00|27.06|26.81|27.04|26.88|27.08|26.88|27.04|26.81|1
1722929950000|2024-08-06 07:39:10|27.01|26.85|27.1|26.94|27.11|26.95|27.01|26.82|43
1722929960000|2024-08-06 07:39:20|27.06|26.9|27.05|26.89|27.06|26.9|27.05|26.89|11
1722929970000|2024-08-06 07:39:30|27.08|26.83|27.08|26.83|27.08|26.83|27.08|26.83|8
1722929980000|2024-08-06 07:39:40|27.07|26.82|27.01|26.85|27.07|26.85|27|26.82|0
1722930000000|2024-08-06 07:40:00|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|7
1722930010000|2024-08-06 07:40:10|26.99|26.83|27.04|26.88|27.04|26.88|26.99|26.83|7
1722930030000|2024-08-06 07:40:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|2
1722930040000|2024-08-06 07:40:40|27.06|26.9|27.06|26.9|27.08|26.92|27.06|26.9|0
1722930060000|2024-08-06 07:41:00|27.09|26.93|27.13|26.97|27.13|26.97|27.09|26.93|1
1722930070000|2024-08-06 07:41:10|27.2|26.95|27.2|26.95|27.2|26.95|27.2|26.95|0
1722930080000|2024-08-06 07:41:20|27.17|27.01|27.23|27.07|27.23|27.07|27.17|27.01|4
1722930090000|2024-08-06 07:41:30|27.22|27.06|27.33|27.08|27.33|27.14|27.22|27.06|13
1722930100000|2024-08-06 07:41:40|27.3|27.05|27.3|27.05|27.3|27.05|27.3|27.05|1
1722930110000|2024-08-06 07:41:50|27.28|27.14|27.26|27.1|27.28|27.14|27.26|27.1|10
1722930120000|2024-08-06 07:42:00|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|2
1722930130000|2024-08-06 07:42:10|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|4
1722930140000|2024-08-06 07:42:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|8
1722930150000|2024-08-06 07:42:30|||||||||4
1722930160000|2024-08-06 07:42:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|1
1722930170000|2024-08-06 07:42:50|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|9
1722930180000|2024-08-06 07:43:00|27.21|27.05|27.18|27.02|27.21|27.05|27.18|27.02|14
1722930190000|2024-08-06 07:43:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|2
1722930200000|2024-08-06 07:43:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|6
1722930210000|2024-08-06 07:43:30|27.16|27|27.13|26.97|27.16|27|27.13|26.97|10
1722930230000|2024-08-06 07:43:50|||||||||2
1722930240000|2024-08-06 07:44:00|27.11|26.95|27.07|26.91|27.13|26.95|27.06|26.88|19
1722930250000|2024-08-06 07:44:10|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|9
1722930260000|2024-08-06 07:44:20|||||||||2
1722930270000|2024-08-06 07:44:30|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|5
1722930330000|2024-08-06 07:45:30|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|8
1722930340000|2024-08-06 07:45:40|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|1
1722930350000|2024-08-06 07:45:50|27.04|26.88|26.98|26.82|27.04|26.88|26.97|26.81|13
1722930360000|2024-08-06 07:46:00|27.05|26.89|26.98|26.82|27.05|26.89|26.98|26.82|44
1722930380000|2024-08-06 07:46:20|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|4
1722930400000|2024-08-06 07:46:40|26.96|26.8|26.98|26.82|26.98|26.82|26.96|26.8|0
1722930410000|2024-08-06 07:46:50|27|26.84|27.01|26.85|27.01|26.85|27|26.84|9
1722930420000|2024-08-06 07:47:00|||||||||2
1722930430000|2024-08-06 07:47:10|27|26.84|27.01|26.85|27.01|26.85|27|26.84|9
1722930450000|2024-08-06 07:47:30|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|3
1722930460000|2024-08-06 07:47:40|27.01|26.85|27.01|26.85|27.01|26.85|27.01|26.85|0
1722930480000|2024-08-06 07:48:00|||||||||2
1722930490000|2024-08-06 07:48:10|27.03|26.87|27.06|26.9|27.06|26.9|27.03|26.87|18
1722930530000|2024-08-06 07:48:50|27.1|26.94|27.16|27|27.16|27|27.1|26.9|0
1722930540000|2024-08-06 07:49:00|||||||||2
1722930550000|2024-08-06 07:49:10|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|4
1722930560000|2024-08-06 07:49:20|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|2
1722930570000|2024-08-06 07:49:30|27.27|27.02|27.27|27.02|27.27|27.02|27.27|27.02|15
1722930580000|2024-08-06 07:49:40|27.21|27.05|27.21|27.05|27.21|27.05|27.21|27.05|14
1722930590000|2024-08-06 07:49:50|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722930600000|2024-08-06 07:50:00|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|5
1722930610000|2024-08-06 07:50:10|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|12
1722930620000|2024-08-06 07:50:20|27.16|27|27.16|27|27.16|27|27.16|27|0
1722930630000|2024-08-06 07:50:30|27.18|27.02|27.21|27.05|27.21|27.05|27.18|27.02|7
1722930680000|2024-08-06 07:51:20|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|35
1722930690000|2024-08-06 07:51:30|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|0
1722930700000|2024-08-06 07:51:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|3
1722930710000|2024-08-06 07:51:50|27.25|27.09|27.26|27.1|27.26|27.1|27.25|27.09|5
1722930730000|2024-08-06 07:52:10|||||||||1
1722930750000|2024-08-06 07:52:30|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|2
1722930770000|2024-08-06 07:52:50|||||||||1
1722930780000|2024-08-06 07:53:00|27.3|27.14|27.35|27.19|27.35|27.19|27.3|27.14|19
1722930790000|2024-08-06 07:53:10|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|1
1722930800000|2024-08-06 07:53:20|27.38|27.22|27.49|27.33|27.49|27.33|27.37|27.21|77
1722930810000|2024-08-06 07:53:30|27.5|27.34|27.55|27.39|27.55|27.39|27.5|27.34|24
1722930820000|2024-08-06 07:53:40|27.56|27.4|27.54|27.38|27.58|27.42|27.53|27.37|7
1722930830000|2024-08-06 07:53:50|27.58|27.42|27.58|27.42|27.62|27.46|27.58|27.42|74
1722930840000|2024-08-06 07:54:00|27.53|27.37|27.45|27.29|27.53|27.37|27.44|27.28|12
1722930860000|2024-08-06 07:54:20|27.44|27.28|27.45|27.29|27.45|27.29|27.44|27.28|2
1722930880000|2024-08-06 07:54:40|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1722930890000|2024-08-06 07:54:50|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|6
1722930900000|2024-08-06 07:55:00|27.44|27.28|27.42|27.26|27.44|27.28|27.42|27.26|6
1722930910000|2024-08-06 07:55:10|||||||||2
1722930920000|2024-08-06 07:55:20|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|0
1722930930000|2024-08-06 07:55:30|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|2
1722930970000|2024-08-06 07:56:10|27.38|27.22|27.35|27.19|27.38|27.22|27.35|27.19|12
1722930990000|2024-08-06 07:56:30|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|7
1722931000000|2024-08-06 07:56:40|27.31|27.15|27.23|27.07|27.31|27.15|27.23|27.07|14
1722931010000|2024-08-06 07:56:50|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722931030000|2024-08-06 07:57:10|27.2|27.04|27.29|27.04|27.29|27.06|27.2|27.02|4
1722931050000|2024-08-06 07:57:30|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1722931080000|2024-08-06 07:58:00|27.24|27.08|27.18|27.02|27.24|27.08|27.18|27.02|13
1722931090000|2024-08-06 07:58:10|27.17|27.01|27.21|27.05|27.22|27.06|27.16|27|43
1722931100000|2024-08-06 07:58:20|27.28|27.03|27.31|27.06|27.31|27.06|27.28|27.03|8
1722931130000|2024-08-06 07:58:50|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|13
1722931140000|2024-08-06 07:59:00|27.32|27.07|27.26|27.1|27.32|27.1|27.26|27.07|0
1722931150000|2024-08-06 07:59:10|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|4
1722931160000|2024-08-06 07:59:20|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|3
1722931170000|2024-08-06 07:59:30|||||||||4
1722931200000|2024-08-06 08:00:00|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|5
1722931210000|2024-08-06 08:00:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|13
1722931220000|2024-08-06 08:00:20|27.34|27.18|27.33|27.17|27.34|27.18|27.33|27.17|9
1722931230000|2024-08-06 08:00:30|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|6
1722931250000|2024-08-06 08:00:50|27.34|27.18|27.39|27.14|27.39|27.18|27.34|27.14|8
1722931260000|2024-08-06 08:01:00|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|0
1722931270000|2024-08-06 08:01:10|27.41|27.16|27.4|27.24|27.41|27.24|27.38|27.16|5
1722931280000|2024-08-06 08:01:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|3
1722931290000|2024-08-06 08:01:30|27.4|27.24|27.37|27.21|27.4|27.24|27.36|27.2|17
1722931300000|2024-08-06 08:01:40|27.38|27.22|27.41|27.25|27.41|27.25|27.38|27.22|9
1722931310000|2024-08-06 08:01:50|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|12
1722931320000|2024-08-06 08:02:00|27.36|27.2|27.32|27.16|27.36|27.2|27.32|27.16|15
1722931340000|2024-08-06 08:02:20|27.31|27.15|27.34|27.18|27.34|27.18|27.31|27.15|3
1722931350000|2024-08-06 08:02:30|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|1
1722931360000|2024-08-06 08:02:40|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|2
1722931370000|2024-08-06 08:02:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1722931380000|2024-08-06 08:03:00|27.36|27.2|27.32|27.16|27.36|27.2|27.32|27.16|6
1722931390000|2024-08-06 08:03:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|0
1722931400000|2024-08-06 08:03:20|||||||||7
1722931420000|2024-08-06 08:03:40|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|2
1722931430000|2024-08-06 08:03:50|||||||||2
1722931450000|2024-08-06 08:04:10|27.32|27.16|27.29|27.13|27.32|27.16|27.26|27.1|28
1722931460000|2024-08-06 08:04:20|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|1
1722931470000|2024-08-06 08:04:30|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|9
1722931490000|2024-08-06 08:04:50|||||||||1
1722931500000|2024-08-06 08:05:00|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|20
1722931510000|2024-08-06 08:05:10|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|2
1722931520000|2024-08-06 08:05:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|7
1722931530000|2024-08-06 08:05:30|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|10
1722931540000|2024-08-06 08:05:40|||||||||7
1722931550000|2024-08-06 08:05:50|||||||||1
1722931560000|2024-08-06 08:06:00|27.23|27.07|27.23|27.07|27.24|27.08|27.23|27.07|29
1722931570000|2024-08-06 08:06:10|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|59
1722931580000|2024-08-06 08:06:20|27.23|27.07|27.23|27.07|27.25|27.09|27.23|27.07|28
1722931590000|2024-08-06 08:06:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1722931600000|2024-08-06 08:06:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722931610000|2024-08-06 08:06:50|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|2
1722931620000|2024-08-06 08:07:00|||||||||6
1722931630000|2024-08-06 08:07:10|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|3
1722931650000|2024-08-06 08:07:30|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|0
1722931660000|2024-08-06 08:07:40|||||||||1
1722931670000|2024-08-06 08:07:50|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|5
1722931680000|2024-08-06 08:08:00|27.24|27.08|27.23|27.07|27.24|27.08|27.23|27.07|6
1722931690000|2024-08-06 08:08:10|27.24|27.08|27.28|27.12|27.28|27.12|27.24|27.08|12
1722931700000|2024-08-06 08:08:20|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|9
1722931710000|2024-08-06 08:08:30|27.3|27.14|27.29|27.13|27.31|27.15|27.28|27.12|14
1722931720000|2024-08-06 08:08:40|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|4
1722931740000|2024-08-06 08:09:00|27.3|27.14|27.37|27.21|27.37|27.21|27.3|27.14|29
1722931750000|2024-08-06 08:09:10|27.41|27.25|27.36|27.2|27.41|27.25|27.36|27.2|14
1722931760000|2024-08-06 08:09:20|27.35|27.19|27.32|27.16|27.35|27.19|27.31|27.15|14
1722931770000|2024-08-06 08:09:30|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|1
1722931780000|2024-08-06 08:09:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1722931790000|2024-08-06 08:09:50|27.33|27.17|27.34|27.18|27.34|27.18|27.33|27.17|9
1722931800000|2024-08-06 08:10:00|27.33|27.17|27.35|27.19|27.35|27.19|27.33|27.17|3
1722931810000|2024-08-06 08:10:10|27.34|27.18|27.36|27.2|27.37|27.21|27.34|27.18|5
1722931820000|2024-08-06 08:10:20|27.34|27.18|27.35|27.19|27.35|27.19|27.34|27.18|4
1722931830000|2024-08-06 08:10:30|27.34|27.18|27.32|27.16|27.34|27.18|27.32|27.16|5
1722931840000|2024-08-06 08:10:40|27.33|27.17|27.37|27.21|27.37|27.21|27.33|27.17|9
1722931880000|2024-08-06 08:11:20|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|7
1722931900000|2024-08-06 08:11:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1722931920000|2024-08-06 08:12:00|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|55
1722931930000|2024-08-06 08:12:10|||||||||1
1722931940000|2024-08-06 08:12:20|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|13
1722931950000|2024-08-06 08:12:30|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1722931960000|2024-08-06 08:12:40|||||||||2
1722931970000|2024-08-06 08:12:50|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|5
1722931980000|2024-08-06 08:13:00|27.39|27.23|27.37|27.21|27.39|27.23|27.34|27.18|13
1722931990000|2024-08-06 08:13:10|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|1
1722932000000|2024-08-06 08:13:20|27.35|27.19|27.35|27.19|27.35|27.19|27.34|27.18|9
1722932010000|2024-08-06 08:13:30|27.36|27.2|27.37|27.21|27.37|27.21|27.36|27.2|5
1722932020000|2024-08-06 08:13:40|27.41|27.25|27.46|27.3|27.46|27.3|27.4|27.24|48
1722932030000|2024-08-06 08:13:50|27.48|27.32|27.48|27.32|27.49|27.33|27.47|27.31|12
1722932040000|2024-08-06 08:14:00|27.49|27.33|27.49|27.33|27.49|27.33|27.48|27.32|0
1722932050000|2024-08-06 08:14:10|27.51|27.35|27.52|27.36|27.52|27.36|27.51|27.35|1
1722932060000|2024-08-06 08:14:20|27.53|27.37|27.55|27.39|27.56|27.4|27.53|27.37|21
1722932070000|2024-08-06 08:14:30|27.56|27.4|27.61|27.45|27.61|27.45|27.56|27.4|19
1722932080000|2024-08-06 08:14:40|27.62|27.46|27.61|27.45|27.66|27.5|27.61|27.45|18
1722932090000|2024-08-06 08:14:50|27.63|27.38|27.53|27.37|27.63|27.42|27.53|27.35|15
1722932100000|2024-08-06 08:15:00|27.54|27.38|27.54|27.38|27.54|27.38|27.54|27.38|2
1722932110000|2024-08-06 08:15:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|6
1722932120000|2024-08-06 08:15:20|27.56|27.4|27.51|27.35|27.56|27.4|27.48|27.32|23
1722932130000|2024-08-06 08:15:30|27.5|27.34|27.47|27.31|27.5|27.34|27.47|27.31|7
1722932140000|2024-08-06 08:15:40|27.46|27.3|27.55|27.39|27.55|27.39|27.46|27.3|5
1722932150000|2024-08-06 08:15:50|27.57|27.41|27.52|27.36|27.58|27.42|27.52|27.36|14
1722932160000|2024-08-06 08:16:00|27.53|27.37|27.54|27.38|27.54|27.38|27.52|27.36|9
1722932170000|2024-08-06 08:16:10|27.53|27.37|27.49|27.33|27.53|27.37|27.49|27.33|11
1722932200000|2024-08-06 08:16:40|27.5|27.34|27.41|27.25|27.51|27.35|27.4|27.24|28
1722932210000|2024-08-06 08:16:50|27.48|27.23|27.44|27.28|27.48|27.28|27.44|27.23|8
1722932220000|2024-08-06 08:17:00|27.45|27.29|27.41|27.25|27.45|27.29|27.41|27.25|8
1722932250000|2024-08-06 08:17:30|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|6
1722932260000|2024-08-06 08:17:40|27.41|27.25|27.41|27.25|27.41|27.25|27.4|27.24|8
1722932270000|2024-08-06 08:17:50|27.43|27.27|27.44|27.28|27.44|27.28|27.43|27.27|1
1722932280000|2024-08-06 08:18:00|27.45|27.29|27.45|27.29|27.46|27.3|27.45|27.29|20
1722932290000|2024-08-06 08:18:10|||||||||8
1722932330000|2024-08-06 08:18:50|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|2
1722932340000|2024-08-06 08:19:00|27.45|27.29|27.41|27.25|27.45|27.29|27.41|27.25|7
1722932350000|2024-08-06 08:19:10|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|0
1722932360000|2024-08-06 08:19:20|27.46|27.3|27.45|27.29|27.46|27.3|27.45|27.29|4
1722932370000|2024-08-06 08:19:30|27.46|27.3|27.47|27.31|27.47|27.31|27.46|27.3|1
1722932390000|2024-08-06 08:19:50|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|9
1722932400000|2024-08-06 08:20:00|27.5|27.34|27.51|27.35|27.51|27.35|27.49|27.33|18
1722932410000|2024-08-06 08:20:10|||||||||3
1722932420000|2024-08-06 08:20:20|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|6
1722932430000|2024-08-06 08:20:30|27.51|27.35|27.49|27.33|27.51|27.35|27.49|27.33|4
1722932450000|2024-08-06 08:20:50|||||||||16
1722932460000|2024-08-06 08:21:00|||||||||32
1722932470000|2024-08-06 08:21:10|||||||||5
1722932480000|2024-08-06 08:21:20|||||||||4
1722932500000|2024-08-06 08:21:40|||||||||2
1722932510000|2024-08-06 08:21:50|||||||||6
1722932520000|2024-08-06 08:22:00|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|5
1722932530000|2024-08-06 08:22:10|27.49|27.33|27.49|27.33|27.49|27.33|27.49|27.33|14
1722932540000|2024-08-06 08:22:20|||||||||2
1722932550000|2024-08-06 08:22:30|||||||||2
1722932560000|2024-08-06 08:22:40|||||||||11
1722932580000|2024-08-06 08:23:00|27.48|27.32|27.47|27.31|27.48|27.32|27.47|27.31|5
1722932590000|2024-08-06 08:23:10|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|4
1722932610000|2024-08-06 08:23:30|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|6
1722932620000|2024-08-06 08:23:40|||||||||1
1722932640000|2024-08-06 08:24:00|27.48|27.32|27.48|27.32|27.48|27.32|27.48|27.32|3
1722932700000|2024-08-06 08:25:00|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|0
1722932710000|2024-08-06 08:25:10|27.47|27.31|27.47|27.31|27.47|27.31|27.47|27.31|10
1722932720000|2024-08-06 08:25:20|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|3
1722932750000|2024-08-06 08:25:50|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|1
1722932760000|2024-08-06 08:26:00|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|2
1722932770000|2024-08-06 08:26:10|27.42|27.26|27.42|27.26|27.42|27.26|27.41|27.25|2
1722932780000|2024-08-06 08:26:20|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|7
1722932820000|2024-08-06 08:27:00|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|9
1722932830000|2024-08-06 08:27:10|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|6
1722932840000|2024-08-06 08:27:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1722932850000|2024-08-06 08:27:30|27.29|27.13|27.26|27.1|27.29|27.13|27.26|27.1|2
1722932860000|2024-08-06 08:27:40|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|17
1722932870000|2024-08-06 08:27:50|27.24|27.08|27.23|27.07|27.24|27.08|27.21|27.05|40
1722932880000|2024-08-06 08:28:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|17
1722932890000|2024-08-06 08:28:10|27.26|27.1|27.31|27.15|27.31|27.15|27.26|27.1|14
1722932910000|2024-08-06 08:28:30|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|2
1722932920000|2024-08-06 08:28:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|0
1722932930000|2024-08-06 08:28:50|27.38|27.22|27.37|27.21|27.39|27.23|27.37|27.21|2
1722932940000|2024-08-06 08:29:00|27.36|27.2|27.34|27.18|27.36|27.2|27.34|27.18|5
1722932950000|2024-08-06 08:29:10|||||||||2
1722932970000|2024-08-06 08:29:30|||||||||1
1722933000000|2024-08-06 08:30:00|||||||||2
1722933020000|2024-08-06 08:30:20|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|5
1722933030000|2024-08-06 08:30:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|5
1722933050000|2024-08-06 08:30:50|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|4
1722933060000|2024-08-06 08:31:00|27.26|27.1|27.28|27.12|27.28|27.12|27.26|27.1|1
1722933090000|2024-08-06 08:31:30|27.29|27.13|27.33|27.17|27.33|27.17|27.29|27.13|3
1722933110000|2024-08-06 08:31:50|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|0
1722933120000|2024-08-06 08:32:00|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|9
1722933130000|2024-08-06 08:32:10|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|0
1722933160000|2024-08-06 08:32:40|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|4
1722933170000|2024-08-06 08:32:50|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|4
1722933180000|2024-08-06 08:33:00|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|4
1722933210000|2024-08-06 08:33:30|27.29|27.13|27.25|27.09|27.29|27.13|27.25|27.09|22
1722933220000|2024-08-06 08:33:40|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|2
1722933230000|2024-08-06 08:33:50|27.27|27.11|27.27|27.11|27.28|27.12|27.27|27.11|3
1722933240000|2024-08-06 08:34:00|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|5
1722933250000|2024-08-06 08:34:10|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|6
1722933260000|2024-08-06 08:34:20|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|22
1722933270000|2024-08-06 08:34:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|0
1722933290000|2024-08-06 08:34:50|||||||||2
1722933300000|2024-08-06 08:35:00|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|11
1722933310000|2024-08-06 08:35:10|27.24|27.08|27.27|27.11|27.28|27.12|27.24|27.08|4
1722933320000|2024-08-06 08:35:20|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|4
1722933330000|2024-08-06 08:35:30|27.3|27.14|27.28|27.12|27.32|27.16|27.28|27.12|13
1722933340000|2024-08-06 08:35:40|27.26|27.1|27.27|27.11|27.28|27.12|27.26|27.1|31
1722933350000|2024-08-06 08:35:50|27.26|27.1|27.22|27.06|27.26|27.1|27.22|27.06|2
1722933360000|2024-08-06 08:36:00|27.21|27.05|27.18|27.02|27.21|27.05|27.18|27.02|2
1722933370000|2024-08-06 08:36:10|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|2
1722933390000|2024-08-06 08:36:30|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|1
1722933410000|2024-08-06 08:36:50|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|1
1722933430000|2024-08-06 08:37:10|||||||||2
1722933440000|2024-08-06 08:37:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|4
1722933450000|2024-08-06 08:37:30|27.31|27.15|27.32|27.16|27.32|27.16|27.3|27.14|5
1722933460000|2024-08-06 08:37:40|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|12
1722933470000|2024-08-06 08:37:50|27.27|27.11|27.28|27.12|27.28|27.12|27.27|27.11|0
1722933480000|2024-08-06 08:38:00|27.27|27.11|27.29|27.13|27.29|27.13|27.25|27.09|38
1722933490000|2024-08-06 08:38:10|27.28|27.12|27.28|27.12|27.28|27.12|27.26|27.1|32
1722933500000|2024-08-06 08:38:20|||||||||16
1722933510000|2024-08-06 08:38:30|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|17
1722933520000|2024-08-06 08:38:40|27.28|27.12|27.27|27.11|27.29|27.13|27.27|27.11|0
1722933530000|2024-08-06 08:38:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1722933550000|2024-08-06 08:39:10|27.28|27.12|27.29|27.13|27.3|27.14|27.28|27.12|5
1722933560000|2024-08-06 08:39:20|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|2
1722933570000|2024-08-06 08:39:30|27.33|27.17|27.36|27.2|27.36|27.2|27.33|27.17|54
1722933580000|2024-08-06 08:39:40|27.38|27.22|27.4|27.24|27.4|27.24|27.38|27.22|4
1722933590000|2024-08-06 08:39:50|||||||||4
1722933600000|2024-08-06 08:40:00|27.38|27.22|27.33|27.17|27.38|27.22|27.33|27.17|19
1722933620000|2024-08-06 08:40:20|27.35|27.19|27.34|27.18|27.35|27.19|27.33|27.17|12
1722933630000|2024-08-06 08:40:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|4
1722933640000|2024-08-06 08:40:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1722933660000|2024-08-06 08:41:00|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|8
1722933680000|2024-08-06 08:41:20|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|4
1722933690000|2024-08-06 08:41:30|||||||||3
1722933700000|2024-08-06 08:41:40|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|3
1722933710000|2024-08-06 08:41:50|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|8
1722933730000|2024-08-06 08:42:10|||||||||3
1722933740000|2024-08-06 08:42:20|||||||||2
1722933760000|2024-08-06 08:42:40|27.38|27.22|27.38|27.22|27.38|27.22|27.37|27.21|4
1722933790000|2024-08-06 08:43:10|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|14
1722933800000|2024-08-06 08:43:20|||||||||6
1722933810000|2024-08-06 08:43:30|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|2
1722933860000|2024-08-06 08:44:20|27.35|27.19|27.36|27.2|27.36|27.2|27.35|27.19|5
1722933880000|2024-08-06 08:44:40|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|2
1722933900000|2024-08-06 08:45:00|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|6
1722933910000|2024-08-06 08:45:10|||||||||2
1722933930000|2024-08-06 08:45:30|||||||||6
1722933940000|2024-08-06 08:45:40|||||||||2
1722933970000|2024-08-06 08:46:10|||||||||2
1722934000000|2024-08-06 08:46:40|27.37|27.21|27.44|27.28|27.44|27.28|27.37|27.21|55
1722934010000|2024-08-06 08:46:50|||||||||1
1722934020000|2024-08-06 08:47:00|27.45|27.29|27.45|27.29|27.49|27.33|27.44|27.28|25
1722934030000|2024-08-06 08:47:10|27.43|27.27|27.43|27.27|27.43|27.27|27.43|27.27|17
1722934040000|2024-08-06 08:47:20|27.44|27.28|27.45|27.29|27.45|27.29|27.43|27.27|22
1722934050000|2024-08-06 08:47:30|27.43|27.27|27.42|27.26|27.43|27.27|27.42|27.26|6
1722934060000|2024-08-06 08:47:40|27.4|27.24|27.37|27.21|27.4|27.24|27.35|27.19|9
1722934080000|2024-08-06 08:48:00|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|19
1722934090000|2024-08-06 08:48:10|||||||||1
1722934110000|2024-08-06 08:48:30|27.29|27.13|27.29|27.13|27.29|27.13|27.28|27.12|1
1722934130000|2024-08-06 08:48:50|27.3|27.14|27.34|27.18|27.34|27.18|27.3|27.14|5
1722934140000|2024-08-06 08:49:00|||||||||2
1722934160000|2024-08-06 08:49:20|27.33|27.17|27.34|27.18|27.34|27.18|27.33|27.17|2
1722934170000|2024-08-06 08:49:30|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|4
1722934190000|2024-08-06 08:49:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|16
1722934200000|2024-08-06 08:50:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|3
1722934210000|2024-08-06 08:50:10|||||||||2
1722934250000|2024-08-06 08:50:50|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|31
1722934260000|2024-08-06 08:51:00|||||||||2
1722934280000|2024-08-06 08:51:20|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|8
1722934290000|2024-08-06 08:51:30|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|11
1722934300000|2024-08-06 08:51:40|27.28|27.12|27.24|27.08|27.28|27.12|27.24|27.08|32
1722934310000|2024-08-06 08:51:50|27.26|27.1|27.3|27.14|27.3|27.14|27.26|27.1|16
1722934320000|2024-08-06 08:52:00|27.28|27.12|27.25|27.09|27.28|27.12|27.25|27.09|6
1722934350000|2024-08-06 08:52:30|27.3|27.14|27.31|27.15|27.31|27.15|27.3|27.14|8
1722934360000|2024-08-06 08:52:40|27.3|27.14|27.28|27.12|27.3|27.14|27.28|27.12|6
1722934390000|2024-08-06 08:53:10|27.27|27.11|27.24|27.08|27.27|27.11|27.23|27.07|19
1722934400000|2024-08-06 08:53:20|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|0
1722934410000|2024-08-06 08:53:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|5
1722934440000|2024-08-06 08:54:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1722934460000|2024-08-06 08:54:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|0
1722934480000|2024-08-06 08:54:40|27.27|27.11|27.32|27.16|27.32|27.16|27.27|27.11|8
1722934490000|2024-08-06 08:54:50|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|2
1722934500000|2024-08-06 08:55:00|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|3
1722934520000|2024-08-06 08:55:20|27.27|27.11|27.29|27.13|27.29|27.13|27.27|27.11|3
1722934530000|2024-08-06 08:55:30|27.32|27.16|27.35|27.19|27.35|27.19|27.32|27.16|16
1722934540000|2024-08-06 08:55:40|||||||||1
1722934560000|2024-08-06 08:56:00|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|24
1722934580000|2024-08-06 08:56:20|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|4
1722934590000|2024-08-06 08:56:30|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|2
1722934600000|2024-08-06 08:56:40|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|0
1722934610000|2024-08-06 08:56:50|||||||||4
1722934620000|2024-08-06 08:57:00|||||||||1
1722934630000|2024-08-06 08:57:10|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|1
1722934650000|2024-08-06 08:57:30|27.35|27.19|27.38|27.22|27.38|27.22|27.35|27.19|2
1722934660000|2024-08-06 08:57:40|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|0
1722934670000|2024-08-06 08:57:50|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|9
1722934690000|2024-08-06 08:58:10|27.36|27.2|27.35|27.19|27.36|27.2|27.35|27.19|0
1722934700000|2024-08-06 08:58:20|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|1
1722934720000|2024-08-06 08:58:40|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|2
1722934730000|2024-08-06 08:58:50|27.43|27.27|27.44|27.28|27.44|27.28|27.42|27.26|21
1722934750000|2024-08-06 08:59:10|27.42|27.26|27.42|27.26|27.42|27.26|27.42|27.26|0
1722934760000|2024-08-06 08:59:20|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|16
1722934770000|2024-08-06 08:59:30|27.37|27.21|27.33|27.17|27.37|27.21|27.33|27.17|1
1722934780000|2024-08-06 08:59:40|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|8
1722934800000|2024-08-06 09:00:00|27.36|27.2|27.42|27.26|27.42|27.26|27.36|27.2|5
1722934820000|2024-08-06 09:00:20|27.43|27.27|27.48|27.32|27.48|27.32|27.43|27.27|7
1722934840000|2024-08-06 09:00:40|27.49|27.33|27.53|27.37|27.53|27.37|27.49|27.33|5
1722934860000|2024-08-06 09:01:00|||||||||1
1722934870000|2024-08-06 09:01:10|27.49|27.33|27.48|27.32|27.49|27.33|27.48|27.32|14
1722934890000|2024-08-06 09:01:30|27.49|27.33|27.51|27.35|27.51|27.35|27.49|27.33|0
1722934900000|2024-08-06 09:01:40|27.52|27.36|27.53|27.37|27.53|27.37|27.52|27.36|0
1722934910000|2024-08-06 09:01:50|27.51|27.35|27.52|27.36|27.52|27.36|27.5|27.34|6
1722934930000|2024-08-06 09:02:10|27.53|27.37|27.58|27.42|27.58|27.42|27.53|27.37|108
1722934940000|2024-08-06 09:02:20|27.57|27.41|27.57|27.41|27.57|27.41|27.54|27.38|15
1722934950000|2024-08-06 09:02:30|27.59|27.43|27.62|27.46|27.63|27.47|27.59|27.43|2
1722934960000|2024-08-06 09:02:40|27.59|27.43|27.66|27.5|27.66|27.5|27.59|27.43|36
1722934970000|2024-08-06 09:02:50|27.68|27.52|27.71|27.55|27.71|27.55|27.67|27.51|4
1722934980000|2024-08-06 09:03:00|27.74|27.58|27.78|27.62|27.78|27.62|27.74|27.58|11
1722934990000|2024-08-06 09:03:10|27.8|27.64|27.81|27.65|27.81|27.65|27.8|27.64|6
1722935000000|2024-08-06 09:03:20|27.84|27.68|27.88|27.72|27.9|27.74|27.84|27.68|17
1722935010000|2024-08-06 09:03:30|27.86|27.7|27.84|27.68|27.86|27.7|27.84|27.68|10
1722935020000|2024-08-06 09:03:40|27.85|27.69|27.85|27.69|27.88|27.72|27.85|27.69|4
1722935030000|2024-08-06 09:03:50|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|19
1722935040000|2024-08-06 09:04:00|27.95|27.79|27.94|27.78|27.99|27.83|27.91|27.75|11
1722935050000|2024-08-06 09:04:10|27.93|27.77|27.91|27.75|27.93|27.77|27.91|27.75|1
1722935060000|2024-08-06 09:04:20|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|1
1722935070000|2024-08-06 09:04:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|0
1722935090000|2024-08-06 09:04:50|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1722935110000|2024-08-06 09:05:10|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|4
1722935120000|2024-08-06 09:05:20|||||||||1
1722935130000|2024-08-06 09:05:30|27.87|27.71|27.87|27.71|27.87|27.71|27.84|27.68|7
1722935140000|2024-08-06 09:05:40|27.85|27.69|27.88|27.72|27.88|27.72|27.84|27.68|13
1722935150000|2024-08-06 09:05:50|||||||||1
1722935160000|2024-08-06 09:06:00|||||||||41
1722935170000|2024-08-06 09:06:10|27.85|27.69|27.88|27.72|27.88|27.72|27.85|27.69|34
1722935180000|2024-08-06 09:06:20|||||||||1
1722935200000|2024-08-06 09:06:40|||||||||1
1722935220000|2024-08-06 09:07:00|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|17
1722935230000|2024-08-06 09:07:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|6
1722935240000|2024-08-06 09:07:20|27.85|27.69|27.82|27.66|27.85|27.69|27.82|27.66|17
1722935250000|2024-08-06 09:07:30|27.83|27.67|27.85|27.69|27.86|27.7|27.83|27.67|15
1722935260000|2024-08-06 09:07:40|||||||||4
1722935270000|2024-08-06 09:07:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|15
1722935280000|2024-08-06 09:08:00|||||||||5
1722935290000|2024-08-06 09:08:10|27.85|27.69|27.83|27.67|27.85|27.69|27.83|27.67|10
1722935300000|2024-08-06 09:08:20|27.84|27.68|27.76|27.6|27.84|27.68|27.75|27.59|12
1722935310000|2024-08-06 09:08:30|27.77|27.61|27.77|27.61|27.77|27.61|27.77|27.61|2
1722935320000|2024-08-06 09:08:40|27.78|27.62|27.76|27.6|27.78|27.62|27.76|27.6|8
1722935330000|2024-08-06 09:08:50|27.75|27.59|27.75|27.59|27.75|27.59|27.72|27.56|3
1722935340000|2024-08-06 09:09:00|27.76|27.6|27.77|27.61|27.78|27.62|27.76|27.6|2
1722935350000|2024-08-06 09:09:10|27.78|27.62|27.78|27.62|27.78|27.62|27.77|27.61|3
1722935370000|2024-08-06 09:09:30|27.77|27.61|27.81|27.65|27.81|27.65|27.77|27.61|8
1722935380000|2024-08-06 09:09:40|27.78|27.62|27.78|27.62|27.78|27.62|27.78|27.62|3
1722935390000|2024-08-06 09:09:50|||||||||1
1722935400000|2024-08-06 09:10:00|27.77|27.61|27.73|27.57|27.77|27.61|27.73|27.57|4
1722935410000|2024-08-06 09:10:10|27.75|27.59|27.76|27.6|27.76|27.6|27.75|27.59|4
1722935430000|2024-08-06 09:10:30|27.77|27.61|27.82|27.66|27.82|27.66|27.77|27.61|6
1722935440000|2024-08-06 09:10:40|27.85|27.69|27.85|27.69|27.85|27.69|27.84|27.68|14
1722935450000|2024-08-06 09:10:50|27.86|27.7|27.87|27.71|27.88|27.72|27.86|27.7|16
1722935460000|2024-08-06 09:11:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|2
1722935470000|2024-08-06 09:11:10|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|44
1722935480000|2024-08-06 09:11:20|27.91|27.75|27.91|27.75|27.92|27.76|27.91|27.75|3
1722935490000|2024-08-06 09:11:30|||||||||2
1722935500000|2024-08-06 09:11:40|27.92|27.76|27.91|27.75|27.92|27.76|27.91|27.75|2
1722935510000|2024-08-06 09:11:50|27.9|27.74|27.9|27.74|27.92|27.76|27.9|27.74|15
1722935520000|2024-08-06 09:12:00|27.92|27.76|27.95|27.79|27.95|27.79|27.92|27.76|5
1722935530000|2024-08-06 09:12:10|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|6
1722935540000|2024-08-06 09:12:20|||||||||3
1722935550000|2024-08-06 09:12:30|||||||||4
1722935560000|2024-08-06 09:12:40|||||||||1
1722935570000|2024-08-06 09:12:50|27.92|27.76|27.91|27.75|27.94|27.78|27.91|27.75|17
1722935580000|2024-08-06 09:13:00|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|4
1722935590000|2024-08-06 09:13:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1722935600000|2024-08-06 09:13:20|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1722935610000|2024-08-06 09:13:30|27.83|27.67|27.84|27.68|27.84|27.68|27.81|27.65|10
1722935620000|2024-08-06 09:13:40|27.86|27.7|27.89|27.73|27.89|27.73|27.86|27.7|1
1722935630000|2024-08-06 09:13:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1722935650000|2024-08-06 09:14:10|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1722935660000|2024-08-06 09:14:20|27.93|27.77|27.93|27.77|27.94|27.78|27.93|27.77|6
1722935670000|2024-08-06 09:14:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1722935680000|2024-08-06 09:14:40|27.93|27.77|27.9|27.74|27.93|27.77|27.9|27.74|3
1722935690000|2024-08-06 09:14:50|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1722935700000|2024-08-06 09:15:00|27.89|27.73|27.94|27.78|27.94|27.78|27.89|27.73|1
1722935710000|2024-08-06 09:15:10|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|0
1722935720000|2024-08-06 09:15:20|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|1
1722935730000|2024-08-06 09:15:30|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|10
1722935740000|2024-08-06 09:15:40|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|10
1722935750000|2024-08-06 09:15:50|27.92|27.76|27.88|27.72|27.92|27.76|27.88|27.72|6
1722935760000|2024-08-06 09:16:00|27.87|27.71|27.91|27.75|27.91|27.75|27.85|27.69|11
1722935770000|2024-08-06 09:16:10|27.92|27.76|27.94|27.78|27.95|27.79|27.92|27.76|2
1722935780000|2024-08-06 09:16:20|||||||||2
1722935790000|2024-08-06 09:16:30|27.96|27.8|27.97|27.81|27.97|27.81|27.96|27.8|1
1722935800000|2024-08-06 09:16:40|27.98|27.82|28.01|27.85|28.01|27.85|27.98|27.82|2
1722935810000|2024-08-06 09:16:50|28.02|27.86|28.01|27.85|28.02|27.86|28.01|27.85|1
1722935830000|2024-08-06 09:17:10|28.04|27.88|28.11|27.95|28.11|27.95|28.04|27.88|11
1722935840000|2024-08-06 09:17:20|28.12|27.96|28.17|28.01|28.17|28.01|28.12|27.96|4
1722935850000|2024-08-06 09:17:30|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|0
1722935860000|2024-08-06 09:17:40|28.14|27.98|28.14|27.98|28.14|27.98|28.13|27.97|6
1722935870000|2024-08-06 09:17:50|28.18|28.02|28.16|28|28.18|28.02|28.16|28|8
1722935880000|2024-08-06 09:18:00|28.17|28.01|28.14|27.98|28.17|28.01|28.13|27.97|1
1722935900000|2024-08-06 09:18:20|28.16|28|28.16|28|28.16|28|28.16|28|0
1722935910000|2024-08-06 09:18:30|28.2|28.04|28.2|28.04|28.2|28.04|28.2|28.04|1
1722935920000|2024-08-06 09:18:40|28.19|28.03|28.14|27.98|28.19|28.03|28.14|27.98|3
1722935930000|2024-08-06 09:18:50|28.16|28|28.16|28|28.16|28|28.16|28|0
1722935940000|2024-08-06 09:19:00|28.15|27.99|28.15|27.99|28.15|27.99|28.15|27.99|1
1722935950000|2024-08-06 09:19:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1722935960000|2024-08-06 09:19:20|28.12|27.96|28.11|27.95|28.12|27.96|28.11|27.95|3
1722935970000|2024-08-06 09:19:30|||||||||1
1722935980000|2024-08-06 09:19:40|28.1|27.94|28.12|27.96|28.12|27.96|28.1|27.94|3
1722935990000|2024-08-06 09:19:50|28.15|27.99|28.16|28|28.16|28|28.15|27.99|0
1722936000000|2024-08-06 09:20:00|28.14|27.98|28.09|27.93|28.14|27.98|28.09|27.93|4
1722936010000|2024-08-06 09:20:10|28.04|27.88|28.06|27.9|28.07|27.91|28.04|27.88|4
1722936020000|2024-08-06 09:20:20|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1722936030000|2024-08-06 09:20:30|28.06|27.9|28.02|27.86|28.06|27.9|28.02|27.86|2
1722936040000|2024-08-06 09:20:40|28.04|27.88|28.04|27.88|28.05|27.89|28.04|27.88|2
1722936050000|2024-08-06 09:20:50|||||||||1
1722936070000|2024-08-06 09:21:10|||||||||4
1722936080000|2024-08-06 09:21:20|28.07|27.91|28.11|27.95|28.11|27.95|28.07|27.91|9
1722936110000|2024-08-06 09:21:50|28.1|27.94|28.1|27.94|28.1|27.94|28.1|27.94|0
1722936120000|2024-08-06 09:22:00|28.12|27.96|28.13|27.97|28.13|27.97|28.12|27.96|9
1722936130000|2024-08-06 09:22:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|11
1722936140000|2024-08-06 09:22:20|28.1|27.94|28.06|27.9|28.1|27.94|28.06|27.9|3
1722936150000|2024-08-06 09:22:30|28.01|27.85|28|27.84|28.01|27.85|28|27.84|8
1722936160000|2024-08-06 09:22:40|27.99|27.83|27.98|27.82|27.99|27.83|27.98|27.82|1
1722936170000|2024-08-06 09:22:50|||||||||1
1722936180000|2024-08-06 09:23:00|27.99|27.83|27.99|27.83|27.99|27.83|27.99|27.83|2
1722936190000|2024-08-06 09:23:10|28|27.84|28.05|27.89|28.05|27.89|28|27.84|7
1722936200000|2024-08-06 09:23:20|28.07|27.91|28.06|27.9|28.07|27.91|28.06|27.9|2
1722936220000|2024-08-06 09:23:40|28.07|27.91|28.07|27.91|28.07|27.91|28.06|27.9|4
1722936230000|2024-08-06 09:23:50|||||||||2
1722936240000|2024-08-06 09:24:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1722936250000|2024-08-06 09:24:10|||||||||1
1722936280000|2024-08-06 09:24:40|28.04|27.88|27.99|27.83|28.08|27.88|27.99|27.83|10
1722936290000|2024-08-06 09:24:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|0
1722936300000|2024-08-06 09:25:00|27.97|27.81|27.92|27.76|27.97|27.81|27.92|27.76|6
1722936320000|2024-08-06 09:25:20|27.91|27.66|27.91|27.75|27.91|27.75|27.87|27.66|17
1722936330000|2024-08-06 09:25:30|27.95|27.79|27.85|27.69|27.95|27.79|27.85|27.69|10
1722936340000|2024-08-06 09:25:40|27.84|27.68|27.85|27.69|27.85|27.69|27.84|27.68|1
1722936360000|2024-08-06 09:26:00|27.84|27.68|27.85|27.69|27.89|27.73|27.84|27.68|0
1722936370000|2024-08-06 09:26:10|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|4
1722936380000|2024-08-06 09:26:20|27.89|27.73|27.89|27.73|27.94|27.73|27.89|27.69|10
1722936390000|2024-08-06 09:26:30|27.91|27.66|27.89|27.64|27.91|27.66|27.89|27.64|6
1722936410000|2024-08-06 09:26:50|27.87|27.71|27.87|27.71|27.87|27.71|27.87|27.71|0
1722936420000|2024-08-06 09:27:00|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|3
1722936430000|2024-08-06 09:27:10|||||||||2
1722936440000|2024-08-06 09:27:20|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|10
1722936450000|2024-08-06 09:27:30|27.95|27.79|27.97|27.81|27.97|27.81|27.95|27.79|1
1722936460000|2024-08-06 09:27:40|28.03|27.87|28|27.84|28.03|27.87|28|27.84|11
1722936470000|2024-08-06 09:27:50|27.94|27.78|27.92|27.76|27.94|27.78|27.92|27.76|10
1722936480000|2024-08-06 09:28:00|27.9|27.74|27.92|27.76|27.92|27.76|27.9|27.74|1
1722936490000|2024-08-06 09:28:10|27.91|27.75|27.92|27.76|27.92|27.76|27.91|27.75|2
1722936510000|2024-08-06 09:28:30|27.94|27.78|27.9|27.74|27.94|27.78|27.9|27.74|13
1722936520000|2024-08-06 09:28:40|27.91|27.75|27.9|27.74|27.91|27.75|27.9|27.74|4
1722936530000|2024-08-06 09:28:50|27.89|27.73|27.87|27.71|27.89|27.73|27.83|27.67|27
1722936540000|2024-08-06 09:29:00|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|21
1722936570000|2024-08-06 09:29:30|27.85|27.69|27.78|27.62|27.85|27.69|27.78|27.62|6
1722936590000|2024-08-06 09:29:50|||||||||1
1722936600000|2024-08-06 09:30:00|27.84|27.59|27.94|27.69|27.94|27.72|27.83|27.59|14
1722936620000|2024-08-06 09:30:20|27.95|27.79|28.02|27.86|28.02|27.86|27.95|27.79|6
1722936630000|2024-08-06 09:30:30|28.05|27.89|28.05|27.89|28.05|27.89|28.05|27.89|0
1722936640000|2024-08-06 09:30:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|2
1722936650000|2024-08-06 09:30:50|28.07|27.82|28.07|27.82|28.07|27.82|28.06|27.81|20
1722936660000|2024-08-06 09:31:00|28.06|27.81|28|27.84|28.06|27.84|27.99|27.81|3
1722936670000|2024-08-06 09:31:10|28.01|27.85|28.05|27.89|28.05|27.89|28.01|27.85|1
1722936680000|2024-08-06 09:31:20|28.06|27.9|28.09|27.93|28.09|27.93|28.06|27.9|1
1722936700000|2024-08-06 09:31:40|28.1|27.94|28.15|27.99|28.15|27.99|28.1|27.94|3
1722936710000|2024-08-06 09:31:50|28.16|28|28.18|28.02|28.18|28.02|28.16|28|17
1722936720000|2024-08-06 09:32:00|||||||||1
1722936730000|2024-08-06 09:32:10|28.19|28.03|28.23|28.07|28.23|28.07|28.19|28.03|2
1722936740000|2024-08-06 09:32:20|28.21|28.05|28.21|28.05|28.21|28.05|28.16|28|15
1722936750000|2024-08-06 09:32:30|28.22|28.06|28.22|28.06|28.22|28.06|28.22|28.06|1
1722936770000|2024-08-06 09:32:50|28.23|28.07|28.22|28.06|28.23|28.07|28.22|28.06|1
1722936780000|2024-08-06 09:33:00|28.21|28.05|28.22|28.06|28.22|28.06|28.21|28.05|4
1722936790000|2024-08-06 09:33:10|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|4
1722936800000|2024-08-06 09:33:20|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1722936830000|2024-08-06 09:33:50|28.24|28.08|28.26|28.1|28.26|28.1|28.24|28.08|1
1722936840000|2024-08-06 09:34:00|28.28|28.12|28.29|28.13|28.31|28.15|28.24|28.08|21
1722936850000|2024-08-06 09:34:10|28.3|28.14|28.29|28.13|28.34|28.18|28.29|28.13|5
1722936860000|2024-08-06 09:34:20|28.28|28.12|28.31|28.15|28.31|28.15|28.28|28.12|4
1722936870000|2024-08-06 09:34:30|28.3|28.14|28.27|28.11|28.3|28.14|28.27|28.11|1
1722936880000|2024-08-06 09:34:40|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|0
1722936890000|2024-08-06 09:34:50|28.29|28.13|28.29|28.13|28.29|28.13|28.29|28.13|3
1722936900000|2024-08-06 09:35:00|28.3|28.14|28.28|28.12|28.3|28.14|28.28|28.12|1
1722936910000|2024-08-06 09:35:10|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|5
1722936920000|2024-08-06 09:35:20|28.29|28.13|28.3|28.14|28.3|28.14|28.29|28.13|2
1722936940000|2024-08-06 09:35:40|28.29|28.13|28.39|28.23|28.39|28.23|28.29|28.13|5
1722936950000|2024-08-06 09:35:50|28.38|28.22|28.4|28.24|28.4|28.24|28.38|28.22|3
1722936960000|2024-08-06 09:36:00|28.39|28.23|28.39|28.23|28.4|28.24|28.39|28.23|3
1722936970000|2024-08-06 09:36:10|28.37|28.21|28.37|28.21|28.37|28.21|28.37|28.21|0
1722936980000|2024-08-06 09:36:20|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|0
1722936990000|2024-08-06 09:36:30|||||||||1
1722937000000|2024-08-06 09:36:40|28.4|28.24|28.4|28.24|28.4|28.24|28.4|28.24|4
1722937010000|2024-08-06 09:36:50|28.45|28.29|28.47|28.31|28.47|28.31|28.45|28.29|3
1722937020000|2024-08-06 09:37:00|28.45|28.29|28.39|28.23|28.45|28.29|28.39|28.23|7
1722937030000|2024-08-06 09:37:10|28.37|28.21|28.36|28.2|28.37|28.21|28.35|28.19|10
1722937040000|2024-08-06 09:37:20|28.39|28.23|28.39|28.23|28.39|28.23|28.39|28.23|3
1722937050000|2024-08-06 09:37:30|||||||||1
1722937060000|2024-08-06 09:37:40|28.38|28.22|28.39|28.23|28.41|28.25|28.38|28.22|4
1722937070000|2024-08-06 09:37:50|||||||||3
1722937080000|2024-08-06 09:38:00|28.41|28.25|28.44|28.28|28.44|28.28|28.41|28.25|0
1722937090000|2024-08-06 09:38:10|28.45|28.29|28.45|28.29|28.45|28.29|28.45|28.29|2
1722937110000|2024-08-06 09:38:30|28.44|28.28|28.44|28.28|28.44|28.28|28.44|28.28|0
1722937120000|2024-08-06 09:38:40|28.45|28.29|28.46|28.3|28.46|28.3|28.45|28.29|6
1722937150000|2024-08-06 09:39:10|28.45|28.29|28.46|28.3|28.47|28.31|28.45|28.29|9
1722937190000|2024-08-06 09:39:50|28.51|28.35|28.51|28.35|28.51|28.35|28.51|28.35|0
1722937200000|2024-08-06 09:40:00|28.52|28.36|28.49|28.33|28.52|28.36|28.49|28.33|0
1722937210000|2024-08-06 09:40:10|28.53|28.37|28.6|28.44|28.6|28.44|28.53|28.37|10
1722937220000|2024-08-06 09:40:20|||||||||1
1722937240000|2024-08-06 09:40:40|28.69|28.53|28.73|28.57|28.73|28.57|28.69|28.53|16
1722937250000|2024-08-06 09:40:50|28.74|28.58|28.72|28.56|28.77|28.61|28.72|28.56|25
1722937260000|2024-08-06 09:41:00|28.7|28.54|28.63|28.47|28.7|28.54|28.63|28.47|22
1722937270000|2024-08-06 09:41:10|28.62|28.46|28.63|28.38|28.63|28.46|28.62|28.38|10
1722937280000|2024-08-06 09:41:20|||||||||1
1722937310000|2024-08-06 09:41:50|28.65|28.49|28.66|28.5|28.66|28.5|28.65|28.49|14
1722937320000|2024-08-06 09:42:00|28.64|28.48|28.64|28.48|28.64|28.48|28.63|28.47|15
1722937330000|2024-08-06 09:42:10|28.67|28.51|28.68|28.52|28.68|28.52|28.67|28.51|4
1722937360000|2024-08-06 09:42:40|28.69|28.53|28.69|28.53|28.69|28.53|28.69|28.53|1
1722937370000|2024-08-06 09:42:50|28.72|28.56|28.72|28.56|28.72|28.56|28.72|28.56|4
1722937380000|2024-08-06 09:43:00|28.74|28.58|28.74|28.58|28.74|28.58|28.74|28.58|0
1722937390000|2024-08-06 09:43:10|28.73|28.57|28.68|28.52|28.73|28.57|28.68|28.52|7
1722937400000|2024-08-06 09:43:20|28.67|28.51|28.68|28.52|28.69|28.53|28.67|28.51|5
1722937410000|2024-08-06 09:43:30|28.58|28.42|28.53|28.28|28.58|28.42|28.53|28.28|19
1722937420000|2024-08-06 09:43:40|28.48|28.32|28.44|28.28|28.48|28.32|28.44|28.28|16
1722937430000|2024-08-06 09:43:50|28.38|28.22|28.36|28.2|28.38|28.22|28.36|28.2|10
1722937440000|2024-08-06 09:44:00|28.41|28.16|28.28|28.12|28.41|28.22|28.28|28.12|18
1722937450000|2024-08-06 09:44:10|28.23|28.07|28.12|27.96|28.23|28.07|28.12|27.96|12
1722937460000|2024-08-06 09:44:20|28.11|27.95|28.14|27.98|28.15|27.99|28.11|27.95|3
1722937470000|2024-08-06 09:44:30|28.12|27.96|28.15|27.99|28.15|27.99|28.12|27.96|0
1722937480000|2024-08-06 09:44:40|28.16|28|28.24|28.08|28.24|28.08|28.16|28|11
1722937500000|2024-08-06 09:45:00|28.25|28.09|28.36|28.2|28.36|28.2|28.25|28.09|11
1722937520000|2024-08-06 09:45:20|28.37|28.21|28.34|28.18|28.37|28.21|28.34|28.18|5
1722937530000|2024-08-06 09:45:30|28.37|28.21|28.36|28.2|28.37|28.21|28.36|28.2|1
1722937550000|2024-08-06 09:45:50|28.34|28.18|28.34|28.18|28.34|28.18|28.34|28.18|0
1722937560000|2024-08-06 09:46:00|28.35|28.19|28.35|28.19|28.35|28.19|28.35|28.19|0
1722937580000|2024-08-06 09:46:20|28.33|28.17|28.33|28.17|28.34|28.18|28.33|28.17|9
1722937590000|2024-08-06 09:46:30|28.32|28.16|28.31|28.15|28.32|28.16|28.31|28.15|8
1722937600000|2024-08-06 09:46:40|28.3|28.14|28.24|28.08|28.3|28.14|28.24|28.08|4
1722937610000|2024-08-06 09:46:50|28.23|28.07|28.19|28.03|28.23|28.07|28.19|28.03|11
1722937620000|2024-08-06 09:47:00|28.16|28|28.16|28|28.16|28|28.16|28|0
1722937630000|2024-08-06 09:47:10|||||||||5
1722937650000|2024-08-06 09:47:30|28.21|27.96|28.19|28.03|28.21|28.03|28.19|27.96|2
1722937660000|2024-08-06 09:47:40|28.21|28.05|28.21|28.05|28.21|28.05|28.21|28.05|1
1722937670000|2024-08-06 09:47:50|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|11
1722937680000|2024-08-06 09:48:00|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|6
1722937710000|2024-08-06 09:48:30|28.23|28.07|28.23|28.07|28.23|28.07|28.23|28.07|5
1722937730000|2024-08-06 09:48:50|28.26|28.1|28.26|28.1|28.26|28.1|28.26|28.1|2
1722937740000|2024-08-06 09:49:00|28.31|28.15|28.31|28.15|28.31|28.15|28.31|28.15|3
1722937760000|2024-08-06 09:49:20|||||||||10
1722937770000|2024-08-06 09:49:30|28.3|28.14|28.29|28.13|28.3|28.14|28.29|28.13|6
1722937790000|2024-08-06 09:49:50|28.27|28.02|28.2|28.04|28.27|28.04|28.2|28|9
1722937800000|2024-08-06 09:50:00|28.19|28.03|28.2|28.04|28.2|28.04|28.19|28.03|2
1722937810000|2024-08-06 09:50:10|28.22|27.97|28.22|27.97|28.22|27.97|28.22|27.97|4
1722937820000|2024-08-06 09:50:20|28.18|27.93|28.16|27.91|28.18|27.93|28.16|27.91|17
1722937830000|2024-08-06 09:50:30|28.12|27.87|28.15|27.9|28.15|27.9|28.12|27.87|0
1722937840000|2024-08-06 09:50:40|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|9
1722937850000|2024-08-06 09:50:50|28.13|27.97|28.23|28.07|28.23|28.07|28.13|27.96|3
1722937860000|2024-08-06 09:51:00|28.28|28.03|28.3|28.14|28.3|28.14|28.28|28.03|6
1722937870000|2024-08-06 09:51:10|28.28|28.12|28.28|28.12|28.28|28.12|28.28|28.12|8
1722937880000|2024-08-06 09:51:20|28.31|28.06|28.31|28.06|28.31|28.06|28.31|28.06|3
1722937900000|2024-08-06 09:51:40|28.3|28.05|28.3|28.05|28.3|28.05|28.3|28.05|0
1722937920000|2024-08-06 09:52:00|28.24|28.08|28.23|28.07|28.24|28.08|28.23|28.07|6
1722937930000|2024-08-06 09:52:10|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|2
1722937950000|2024-08-06 09:52:30|28.22|28.06|28.23|28.07|28.23|28.07|28.22|28.06|1
1722938020000|2024-08-06 09:53:40|28.22|28.06|28.25|28.09|28.25|28.09|28.22|28.06|3
1722938030000|2024-08-06 09:53:50|28.24|28.08|28.24|28.08|28.24|28.08|28.24|28.08|0
1722938040000|2024-08-06 09:54:00|28.22|28.06|28.21|28.05|28.22|28.06|28.21|28.05|8
1722938050000|2024-08-06 09:54:10|28.2|28.04|28.18|27.93|28.2|28.04|28.16|27.93|2
1722938070000|2024-08-06 09:54:30|28.2|27.95|28.2|27.95|28.2|27.95|28.2|27.95|0
1722938090000|2024-08-06 09:54:50|28.15|27.99|28.13|27.97|28.15|27.99|28.13|27.97|11
1722938100000|2024-08-06 09:55:00|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|5
1722938110000|2024-08-06 09:55:10|28.11|27.95|28.11|27.95|28.11|27.95|28.11|27.95|7
1722938120000|2024-08-06 09:55:20|28.09|27.93|28.04|27.88|28.09|27.93|28.04|27.88|3
1722938130000|2024-08-06 09:55:30|28.02|27.86|28.03|27.87|28.03|27.87|28.01|27.85|3
1722938140000|2024-08-06 09:55:40|27.98|27.82|27.96|27.8|27.98|27.82|27.96|27.8|1
1722938150000|2024-08-06 09:55:50|27.94|27.78|27.99|27.74|27.99|27.78|27.94|27.74|27
1722938160000|2024-08-06 09:56:00|27.94|27.78|27.94|27.78|27.99|27.78|27.94|27.74|30
1722938170000|2024-08-06 09:56:10|27.95|27.79|27.94|27.78|27.95|27.79|27.94|27.78|1
1722938180000|2024-08-06 09:56:20|||||||||1
1722938190000|2024-08-06 09:56:30|27.93|27.77|27.88|27.72|27.94|27.78|27.88|27.72|3
1722938200000|2024-08-06 09:56:40|27.87|27.71|27.84|27.68|27.87|27.71|27.84|27.68|15
1722938210000|2024-08-06 09:56:50|27.83|27.67|27.83|27.67|27.84|27.68|27.83|27.67|2
1722938220000|2024-08-06 09:57:00|27.8|27.64|27.79|27.63|27.8|27.64|27.78|27.62|6
1722938230000|2024-08-06 09:57:10|27.84|27.59|27.84|27.59|27.84|27.59|27.84|27.59|4
1722938240000|2024-08-06 09:57:20|27.79|27.63|27.79|27.63|27.79|27.63|27.79|27.63|0
1722938250000|2024-08-06 09:57:30|27.78|27.62|27.72|27.56|27.78|27.62|27.72|27.56|18
1722938260000|2024-08-06 09:57:40|27.71|27.55|27.68|27.52|27.73|27.55|27.67|27.48|8
1722938270000|2024-08-06 09:57:50|27.71|27.55|27.71|27.55|27.71|27.55|27.71|27.55|4
1722938290000|2024-08-06 09:58:10|27.72|27.56|27.73|27.57|27.73|27.57|27.72|27.56|2
1722938300000|2024-08-06 09:58:20|27.74|27.58|27.74|27.58|27.77|27.61|27.74|27.58|3
1722938320000|2024-08-06 09:58:40|27.76|27.6|27.76|27.6|27.76|27.6|27.76|27.6|0
1722938330000|2024-08-06 09:58:50|27.77|27.61|27.84|27.68|27.88|27.68|27.77|27.58|8
1722938350000|2024-08-06 09:59:10|27.85|27.69|27.86|27.7|27.89|27.73|27.85|27.69|20
1722938360000|2024-08-06 09:59:20|27.88|27.72|27.89|27.73|27.9|27.74|27.88|27.72|7
1722938380000|2024-08-06 09:59:40|27.86|27.7|27.88|27.72|27.88|27.72|27.86|27.7|0
1722938390000|2024-08-06 09:59:50|||||||||3
1722938400000|2024-08-06 10:00:00|27.93|27.77|27.93|27.77|27.93|27.77|27.93|27.77|3
1722938410000|2024-08-06 10:00:10|27.94|27.78|27.93|27.77|27.94|27.78|27.93|27.77|0
1722938420000|2024-08-06 10:00:20|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|3
1722938430000|2024-08-06 10:00:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|5
1722938440000|2024-08-06 10:00:40|27.89|27.73|27.8|27.64|27.91|27.73|27.8|27.64|5
1722938460000|2024-08-06 10:01:00|27.79|27.63|27.94|27.69|27.94|27.69|27.79|27.63|11
1722938470000|2024-08-06 10:01:10|27.87|27.71|27.89|27.73|27.89|27.73|27.87|27.71|2
1722938480000|2024-08-06 10:01:20|27.91|27.75|27.94|27.78|27.94|27.78|27.91|27.75|7
1722938490000|2024-08-06 10:01:30|27.99|27.74|27.99|27.74|27.99|27.74|27.99|27.74|1
1722938500000|2024-08-06 10:01:40|28.01|27.76|27.99|27.74|28.01|27.76|27.99|27.74|0
1722938520000|2024-08-06 10:02:00|27.96|27.71|27.89|27.73|27.96|27.75|27.89|27.71|7
1722938540000|2024-08-06 10:02:20|27.88|27.72|27.92|27.76|27.92|27.76|27.88|27.72|1
1722938550000|2024-08-06 10:02:30|27.91|27.75|27.91|27.75|27.91|27.75|27.91|27.75|0
1722938560000|2024-08-06 10:02:40|27.9|27.74|27.91|27.75|27.91|27.75|27.9|27.74|2
1722938580000|2024-08-06 10:03:00|||||||||2
1722938600000|2024-08-06 10:03:20|27.93|27.77|27.96|27.8|27.96|27.8|27.93|27.77|1
1722938610000|2024-08-06 10:03:30|28.01|27.76|28.03|27.78|28.03|27.78|28.01|27.76|10
1722938620000|2024-08-06 10:03:40|28.01|27.76|28.01|27.76|28.01|27.76|28.01|27.76|0
1722938630000|2024-08-06 10:03:50|27.98|27.82|27.98|27.82|27.98|27.82|27.98|27.82|24
1722938660000|2024-08-06 10:04:20|28.03|27.87|28.03|27.87|28.03|27.87|28.03|27.87|1
1722938670000|2024-08-06 10:04:30|28.04|27.88|28.03|27.87|28.04|27.88|28.03|27.87|5
1722938690000|2024-08-06 10:04:50|28.04|27.88|28.06|27.9|28.06|27.9|28.04|27.88|4
1722938700000|2024-08-06 10:05:00|28.08|27.92|28.15|27.9|28.15|27.96|28.08|27.88|9
1722938710000|2024-08-06 10:05:10|28.13|27.97|28.13|27.97|28.13|27.97|28.13|27.97|0
1722938720000|2024-08-06 10:05:20|28.12|27.96|28.13|27.97|28.13|27.97|28.08|27.92|6
1722938750000|2024-08-06 10:05:50|28.16|27.91|28.16|27.91|28.16|27.91|28.16|27.91|1
1722938760000|2024-08-06 10:06:00|28.15|27.9|28.06|27.81|28.15|27.92|28.04|27.81|5
1722938790000|2024-08-06 10:06:30|28.08|27.83|28.08|27.83|28.08|27.83|28.08|27.83|3
1722938800000|2024-08-06 10:06:40|28.11|27.86|28.07|27.91|28.11|27.91|28.07|27.86|6
1722938810000|2024-08-06 10:06:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|3
1722938820000|2024-08-06 10:07:00|28.07|27.91|28.06|27.9|28.07|27.91|28.06|27.9|2
1722938830000|2024-08-06 10:07:10|28.09|27.93|28.11|27.95|28.11|27.95|28.09|27.93|0
1722938840000|2024-08-06 10:07:20|28.12|27.96|28.14|27.98|28.15|27.99|28.12|27.96|3
1722938860000|2024-08-06 10:07:40|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|2
1722938870000|2024-08-06 10:07:50|||||||||1
1722938900000|2024-08-06 10:08:20|28.12|27.96|28.12|27.96|28.12|27.96|28.12|27.96|0
1722938910000|2024-08-06 10:08:30|28.13|27.97|28.11|27.95|28.13|27.97|28.11|27.95|1
1722938920000|2024-08-06 10:08:40|28.06|27.86|28.06|27.9|28.06|27.9|28.06|27.86|2
1722938930000|2024-08-06 10:08:50|28.04|27.88|28.04|27.79|28.06|27.88|28.02|27.79|11
1722938940000|2024-08-06 10:09:00|||||||||1
1722938990000|2024-08-06 10:09:50|27.99|27.83|27.96|27.8|27.99|27.83|27.96|27.8|0
1722939000000|2024-08-06 10:10:00|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|1
1722939010000|2024-08-06 10:10:10|27.99|27.83|28.01|27.85|28.01|27.85|27.99|27.83|2
1722939030000|2024-08-06 10:10:30|27.97|27.81|27.96|27.8|27.97|27.81|27.96|27.8|4
1722939040000|2024-08-06 10:10:40|27.97|27.81|27.97|27.81|27.97|27.81|27.97|27.81|0
1722939060000|2024-08-06 10:11:00|28.04|27.79|28.04|27.79|28.04|27.79|28.04|27.79|3
1722939070000|2024-08-06 10:11:10|27.96|27.8|27.92|27.76|27.96|27.8|27.92|27.76|2
1722939080000|2024-08-06 10:11:20|||||||||4
1722939090000|2024-08-06 10:11:30|27.9|27.74|27.9|27.74|27.9|27.74|27.9|27.74|4
1722939100000|2024-08-06 10:11:40|27.94|27.69|27.95|27.7|27.95|27.7|27.94|27.69|1
1722939110000|2024-08-06 10:11:50|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|2
1722939120000|2024-08-06 10:12:00|27.9|27.74|27.86|27.61|27.9|27.74|27.82|27.61|9
1722939130000|2024-08-06 10:12:10|27.87|27.62|27.84|27.59|27.87|27.62|27.84|27.59|0
1722939150000|2024-08-06 10:12:30|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|7
1722939170000|2024-08-06 10:12:50|||||||||4
1722939180000|2024-08-06 10:13:00|27.85|27.69|27.92|27.67|27.92|27.69|27.85|27.66|9
1722939200000|2024-08-06 10:13:20|27.91|27.66|27.89|27.64|27.91|27.66|27.89|27.64|0
1722939240000|2024-08-06 10:14:00|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|2
1722939260000|2024-08-06 10:14:20|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1722939280000|2024-08-06 10:14:40|27.85|27.69|27.85|27.69|27.85|27.69|27.85|27.69|1
1722939290000|2024-08-06 10:14:50|27.8|27.64|27.8|27.64|27.8|27.64|27.8|27.64|11
1722939300000|2024-08-06 10:15:00|||||||||1
1722939310000|2024-08-06 10:15:10|27.82|27.66|27.87|27.62|27.89|27.66|27.82|27.62|6
1722939320000|2024-08-06 10:15:20|27.84|27.68|27.92|27.67|27.92|27.68|27.84|27.66|5
1722939330000|2024-08-06 10:15:30|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|2
1722939340000|2024-08-06 10:15:40|27.99|27.74|27.96|27.8|27.99|27.8|27.94|27.74|10
1722939350000|2024-08-06 10:15:50|27.98|27.82|27.93|27.77|27.98|27.82|27.93|27.77|7
1722939360000|2024-08-06 10:16:00|27.94|27.78|27.94|27.78|27.95|27.79|27.94|27.78|5
1722939370000|2024-08-06 10:16:10|27.89|27.73|27.86|27.7|27.89|27.73|27.86|27.7|8
1722939390000|2024-08-06 10:16:30|27.85|27.69|27.86|27.7|27.86|27.7|27.85|27.69|1
1722939400000|2024-08-06 10:16:40|||||||||1
1722939410000|2024-08-06 10:16:50|27.89|27.73|27.91|27.75|27.91|27.75|27.89|27.73|3
1722939420000|2024-08-06 10:17:00|27.93|27.77|27.94|27.78|27.94|27.78|27.93|27.77|5
1722939430000|2024-08-06 10:17:10|27.95|27.79|27.98|27.82|27.98|27.82|27.94|27.78|10
1722939440000|2024-08-06 10:17:20|27.97|27.81|27.98|27.82|27.98|27.82|27.96|27.8|6
1722939450000|2024-08-06 10:17:30|27.99|27.83|27.97|27.81|27.99|27.83|27.96|27.8|10
1722939470000|2024-08-06 10:17:50|27.98|27.82|27.99|27.83|27.99|27.83|27.98|27.82|14
1722939480000|2024-08-06 10:18:00|27.98|27.82|27.97|27.81|27.98|27.82|27.96|27.8|9
1722939500000|2024-08-06 10:18:20|27.98|27.82|27.97|27.81|27.98|27.82|27.96|27.8|5
1722939520000|2024-08-06 10:18:40|27.96|27.8|27.92|27.76|27.96|27.8|27.92|27.76|12
1722939540000|2024-08-06 10:19:00|27.91|27.75|27.87|27.71|27.91|27.75|27.87|27.71|7
1722939550000|2024-08-06 10:19:10|27.89|27.73|27.89|27.73|27.89|27.73|27.89|27.73|0
1722939560000|2024-08-06 10:19:20|27.92|27.76|27.94|27.78|27.94|27.78|27.92|27.76|3
1722939620000|2024-08-06 10:20:20|27.92|27.76|27.92|27.76|27.92|27.76|27.92|27.76|0
1722939630000|2024-08-06 10:20:30|27.94|27.78|27.94|27.78|27.94|27.78|27.94|27.78|1
1722939640000|2024-08-06 10:20:40|||||||||1
1722939660000|2024-08-06 10:21:00|27.95|27.79|28.01|27.85|28.01|27.85|27.95|27.79|22
1722939670000|2024-08-06 10:21:10|28.06|27.81|28.08|27.83|28.08|27.83|28.06|27.81|6
1722939710000|2024-08-06 10:21:50|28.09|27.84|28.09|27.84|28.09|27.84|28.09|27.84|0
1722939720000|2024-08-06 10:22:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|1
1722939750000|2024-08-06 10:22:30|28.05|27.89|28.06|27.9|28.07|27.91|28.05|27.89|7
1722939760000|2024-08-06 10:22:40|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1722939770000|2024-08-06 10:22:50|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1722939780000|2024-08-06 10:23:00|||||||||4
1722939790000|2024-08-06 10:23:10|28.07|27.91|28.05|27.89|28.08|27.92|28.05|27.89|15
1722939800000|2024-08-06 10:23:20|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|5
1722939810000|2024-08-06 10:23:30|28.04|27.88|28.04|27.88|28.04|27.88|28.04|27.88|0
1722939820000|2024-08-06 10:23:40|||||||||11
1722939830000|2024-08-06 10:23:50|28.05|27.89|28.04|27.88|28.05|27.89|28.04|27.88|11
1722939840000|2024-08-06 10:24:00|28.06|27.9|28.06|27.9|28.06|27.9|28.06|27.9|0
1722939850000|2024-08-06 10:24:10|28.07|27.91|28.07|27.91|28.07|27.91|28.07|27.91|0
1722939860000|2024-08-06 10:24:20|28.08|27.92|28.07|27.91|28.08|27.92|28.07|27.91|1
1722939870000|2024-08-06 10:24:30|28.09|27.93|28.09|27.93|28.09|27.93|28.09|27.93|4
1722939880000|2024-08-06 10:24:40|28.1|27.94|28.01|27.85|28.1|27.94|28.01|27.85|12
1722939900000|2024-08-06 10:25:00|28.02|27.86|27.94|27.78|28.02|27.86|27.94|27.78|6
1722939910000|2024-08-06 10:25:10|||||||||1
1722939920000|2024-08-06 10:25:20|27.93|27.77|27.89|27.73|27.93|27.77|27.89|27.73|10
1722939930000|2024-08-06 10:25:30|27.88|27.72|27.88|27.72|27.88|27.72|27.88|27.72|1
1722939940000|2024-08-06 10:25:40|27.84|27.68|27.83|27.67|27.84|27.68|27.83|27.67|2
1722939950000|2024-08-06 10:25:50|27.84|27.68|27.84|27.68|27.84|27.68|27.84|27.68|5
1722939960000|2024-08-06 10:26:00|27.89|27.64|27.92|27.67|27.92|27.67|27.89|27.64|2
1722939970000|2024-08-06 10:26:10|27.91|27.66|27.91|27.66|27.91|27.66|27.91|27.66|0
1722939990000|2024-08-06 10:26:30|27.89|27.64|27.81|27.65|27.89|27.68|27.81|27.64|4
1722940000000|2024-08-06 10:26:40|27.82|27.66|27.82|27.66|27.82|27.66|27.82|27.66|3
1722940010000|2024-08-06 10:26:50|27.84|27.68|27.89|27.64|27.89|27.68|27.84|27.64|4
1722940020000|2024-08-06 10:27:00|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|1
1722940030000|2024-08-06 10:27:10|27.86|27.61|27.86|27.61|27.86|27.61|27.86|27.61|5
1722940040000|2024-08-06 10:27:20|27.88|27.63|27.88|27.63|27.88|27.63|27.88|27.63|2
1722940060000|2024-08-06 10:27:40|27.84|27.68|27.85|27.69|27.86|27.7|27.84|27.68|2
1722940070000|2024-08-06 10:27:50|27.86|27.7|27.86|27.7|27.86|27.7|27.86|27.7|0
1722940080000|2024-08-06 10:28:00|27.83|27.67|27.86|27.61|27.86|27.67|27.83|27.61|7
1722940100000|2024-08-06 10:28:20|||||||||7
1722940110000|2024-08-06 10:28:30|27.81|27.65|27.74|27.58|27.81|27.65|27.74|27.58|3
1722940120000|2024-08-06 10:28:40|27.75|27.59|27.74|27.58|27.75|27.59|27.74|27.58|4
1722940130000|2024-08-06 10:28:50|27.7|27.54|27.7|27.54|27.7|27.54|27.7|27.54|8
1722940140000|2024-08-06 10:29:00|27.67|27.51|27.67|27.51|27.67|27.51|27.67|27.51|5
1722940160000|2024-08-06 10:29:20|27.65|27.49|27.57|27.41|27.66|27.49|27.57|27.41|9
1722940170000|2024-08-06 10:29:30|27.55|27.39|27.53|27.37|27.55|27.39|27.53|27.37|5
1722940180000|2024-08-06 10:29:40|27.55|27.39|27.58|27.42|27.58|27.42|27.55|27.39|10
1722940190000|2024-08-06 10:29:50|27.6|27.44|27.6|27.44|27.6|27.44|27.6|27.44|0
1722940200000|2024-08-06 10:30:00|27.58|27.42|27.57|27.41|27.58|27.42|27.57|27.41|6
1722940210000|2024-08-06 10:30:10|27.59|27.34|27.59|27.34|27.59|27.34|27.59|27.34|1
1722940220000|2024-08-06 10:30:20|27.6|27.35|27.6|27.35|27.6|27.35|27.6|27.35|0
1722940230000|2024-08-06 10:30:30|27.58|27.42|27.53|27.37|27.58|27.42|27.53|27.37|5
1722940240000|2024-08-06 10:30:40|27.52|27.36|27.4|27.24|27.52|27.36|27.4|27.24|15
1722940250000|2024-08-06 10:30:50|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|0
1722940260000|2024-08-06 10:31:00|27.38|27.22|27.42|27.26|27.42|27.26|27.38|27.22|2
1722940270000|2024-08-06 10:31:10|27.43|27.27|27.42|27.26|27.43|27.27|27.4|27.24|0
1722940280000|2024-08-06 10:31:20|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1722940290000|2024-08-06 10:31:30|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|25
1722940300000|2024-08-06 10:31:40|27.43|27.27|27.43|27.27|27.44|27.28|27.43|27.27|0
1722940310000|2024-08-06 10:31:50|27.42|27.26|27.44|27.28|27.44|27.28|27.42|27.26|11
1722940320000|2024-08-06 10:32:00|27.45|27.29|27.45|27.29|27.51|27.3|27.45|27.23|10
1722940330000|2024-08-06 10:32:10|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|9
1722940340000|2024-08-06 10:32:20|27.45|27.29|27.41|27.25|27.45|27.29|27.41|27.25|11
1722940350000|2024-08-06 10:32:30|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|3
1722940360000|2024-08-06 10:32:40|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|4
1722940370000|2024-08-06 10:32:50|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|1
1722940380000|2024-08-06 10:33:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|4
1722940390000|2024-08-06 10:33:10|27.39|27.23|27.54|27.29|27.54|27.3|27.39|27.23|26
1722940410000|2024-08-06 10:33:30|27.51|27.35|27.56|27.4|27.56|27.4|27.5|27.34|11
1722940420000|2024-08-06 10:33:40|||||||||8
1722940430000|2024-08-06 10:33:50|27.61|27.36|27.56|27.4|27.61|27.4|27.56|27.36|9
1722940440000|2024-08-06 10:34:00|||||||||3
1722940450000|2024-08-06 10:34:10|27.55|27.39|27.57|27.41|27.57|27.41|27.55|27.39|6
1722940460000|2024-08-06 10:34:20|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|7
1722940470000|2024-08-06 10:34:30|27.51|27.35|27.51|27.26|27.54|27.35|27.51|27.26|4
1722940480000|2024-08-06 10:34:40|||||||||5
1722940490000|2024-08-06 10:34:50|27.44|27.28|27.48|27.23|27.49|27.28|27.44|27.23|0
1722940500000|2024-08-06 10:35:00|27.46|27.21|27.46|27.21|27.46|27.21|27.46|27.21|0
1722940510000|2024-08-06 10:35:10|27.41|27.25|27.41|27.25|27.41|27.25|27.41|27.25|0
1722940520000|2024-08-06 10:35:20|||||||||3
1722940530000|2024-08-06 10:35:30|27.39|27.23|27.41|27.25|27.41|27.25|27.39|27.23|1
1722940540000|2024-08-06 10:35:40|27.44|27.19|27.39|27.23|27.44|27.23|27.39|27.19|10
1722940550000|2024-08-06 10:35:50|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|5
1722940570000|2024-08-06 10:36:10|27.36|27.2|27.36|27.2|27.36|27.2|27.36|27.2|0
1722940580000|2024-08-06 10:36:20|27.38|27.13|27.38|27.13|27.38|27.13|27.38|27.13|4
1722940600000|2024-08-06 10:36:40|27.28|27.12|27.29|27.13|27.31|27.15|27.28|27.12|4
1722940610000|2024-08-06 10:36:50|27.28|27.12|27.29|27.13|27.29|27.13|27.28|27.12|3
1722940620000|2024-08-06 10:37:00|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|59
1722940630000|2024-08-06 10:37:10|||||||||2
1722940640000|2024-08-06 10:37:20|27.25|27.09|27.27|27.11|27.29|27.13|27.25|27.09|1
1722940650000|2024-08-06 10:37:30|27.28|27.12|27.27|27.11|27.28|27.12|27.27|27.11|2
1722940670000|2024-08-06 10:37:50|27.28|27.12|27.27|27.11|27.29|27.13|27.27|27.11|8
1722940680000|2024-08-06 10:38:00|27.29|27.13|27.3|27.14|27.3|27.14|27.29|27.13|0
1722940690000|2024-08-06 10:38:10|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|9
1722940700000|2024-08-06 10:38:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1722940710000|2024-08-06 10:38:30|27.27|27.11|27.21|27.05|27.27|27.11|27.21|27.05|11
1722940720000|2024-08-06 10:38:40|27.19|27.03|27.19|27.03|27.2|27.04|27.19|27.03|19
1722940730000|2024-08-06 10:38:50|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|2
1722940750000|2024-08-06 10:39:10|27.27|27.02|27.27|27.02|27.27|27.02|27.27|27.02|5
1722940760000|2024-08-06 10:39:20|27.22|27.06|27.25|27.09|27.25|27.09|27.22|27.06|3
1722940770000|2024-08-06 10:39:30|27.31|27.06|27.31|27.06|27.31|27.06|27.31|27.06|0
1722940780000|2024-08-06 10:39:40|27.26|27.1|27.34|27.18|27.34|27.18|27.26|27.1|10
1722940790000|2024-08-06 10:39:50|||||||||19
1722940800000|2024-08-06 10:40:00|27.32|27.16|27.24|27.08|27.32|27.16|27.24|27.08|11
1722940810000|2024-08-06 10:40:10|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|0
1722940820000|2024-08-06 10:40:20|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1722940830000|2024-08-06 10:40:30|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1722940840000|2024-08-06 10:40:40|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|4
1722940850000|2024-08-06 10:40:50|27.2|27.04|27.2|27.04|27.2|27.04|27.2|27.04|0
1722940860000|2024-08-06 10:41:00|27.19|27.03|27.2|27.04|27.2|27.04|27.18|27.02|6
1722940870000|2024-08-06 10:41:10|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|9
1722940880000|2024-08-06 10:41:20|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|1
1722940890000|2024-08-06 10:41:30|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|1
1722940900000|2024-08-06 10:41:40|||||||||1
1722940910000|2024-08-06 10:41:50|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|0
1722940920000|2024-08-06 10:42:00|27.19|27.03|27.22|27.06|27.22|27.06|27.19|27.03|9
1722940930000|2024-08-06 10:42:10|27.23|27.07|27.25|27.09|27.25|27.09|27.22|27.06|0
1722940940000|2024-08-06 10:42:20|27.27|27.11|27.27|27.11|27.27|27.11|27.27|27.11|2
1722940950000|2024-08-06 10:42:30|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|1
1722940960000|2024-08-06 10:42:40|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1722940970000|2024-08-06 10:42:50|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|7
1722940990000|2024-08-06 10:43:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|3
1722941000000|2024-08-06 10:43:20|27.36|27.11|27.36|27.11|27.36|27.11|27.36|27.11|5
1722941010000|2024-08-06 10:43:30|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|3
1722941020000|2024-08-06 10:43:40|27.34|27.18|27.39|27.23|27.39|27.23|27.34|27.18|3
1722941030000|2024-08-06 10:43:50|27.43|27.27|27.43|27.27|27.44|27.28|27.43|27.27|3
1722941040000|2024-08-06 10:44:00|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|6
1722941050000|2024-08-06 10:44:10|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|2
1722941060000|2024-08-06 10:44:20|||||||||28
1722941070000|2024-08-06 10:44:30|||||||||11
1722941080000|2024-08-06 10:44:40|27.5|27.25|27.43|27.27|27.5|27.27|27.43|27.23|13
1722941100000|2024-08-06 10:45:00|27.42|27.26|27.38|27.22|27.42|27.26|27.38|27.22|1
1722941110000|2024-08-06 10:45:10|27.41|27.16|27.36|27.2|27.41|27.2|27.36|27.16|3
1722941120000|2024-08-06 10:45:20|27.35|27.19|27.37|27.21|27.37|27.21|27.35|27.19|9
1722941140000|2024-08-06 10:45:40|27.39|27.23|27.46|27.21|27.46|27.25|27.39|27.21|4
1722941180000|2024-08-06 10:46:20|27.44|27.28|27.44|27.28|27.44|27.28|27.44|27.28|1
1722941190000|2024-08-06 10:46:30|27.46|27.3|27.46|27.3|27.46|27.3|27.46|27.3|0
1722941210000|2024-08-06 10:46:50|27.51|27.26|27.51|27.26|27.51|27.26|27.51|27.26|0
1722941230000|2024-08-06 10:47:10|27.5|27.25|27.5|27.25|27.5|27.25|27.5|27.25|9
1722941240000|2024-08-06 10:47:20|27.48|27.23|27.39|27.23|27.48|27.23|27.39|27.23|13
1722941280000|2024-08-06 10:48:00|27.44|27.19|27.44|27.19|27.44|27.19|27.44|27.19|0
1722941300000|2024-08-06 10:48:20|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|3
1722941310000|2024-08-06 10:48:30|27.39|27.23|27.39|27.23|27.39|27.23|27.38|27.22|2
1722941320000|2024-08-06 10:48:40|27.37|27.21|27.39|27.23|27.39|27.23|27.37|27.21|0
1722941340000|2024-08-06 10:49:00|27.32|27.16|27.3|27.14|27.32|27.16|27.3|27.14|11
1722941350000|2024-08-06 10:49:10|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1722941380000|2024-08-06 10:49:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722941390000|2024-08-06 10:49:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|3
1722941400000|2024-08-06 10:50:00|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|10
1722941460000|2024-08-06 10:51:00|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|4
1722941470000|2024-08-06 10:51:10|27.31|27.15|27.31|27.15|27.31|27.15|27.31|27.15|2
1722941480000|2024-08-06 10:51:20|27.3|27.14|27.26|27.1|27.3|27.14|27.26|27.1|5
1722941500000|2024-08-06 10:51:40|27.29|27.13|27.34|27.09|27.34|27.13|27.29|27.09|12
1722941510000|2024-08-06 10:51:50|27.37|27.12|27.34|27.18|27.37|27.18|27.34|27.12|5
1722941520000|2024-08-06 10:52:00|27.37|27.21|27.37|27.21|27.37|27.21|27.37|27.21|8
1722941530000|2024-08-06 10:52:10|27.36|27.2|27.36|27.2|27.36|27.2|27.34|27.18|10
1722941540000|2024-08-06 10:52:20|||||||||3
1722941550000|2024-08-06 10:52:30|27.39|27.23|27.41|27.25|27.41|27.25|27.38|27.22|3
1722941560000|2024-08-06 10:52:40|27.4|27.24|27.4|27.24|27.4|27.24|27.4|27.24|0
1722941570000|2024-08-06 10:52:50|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|10
1722941580000|2024-08-06 10:53:00|27.36|27.2|27.3|27.14|27.36|27.2|27.3|27.14|5
1722941590000|2024-08-06 10:53:10|||||||||1
1722941600000|2024-08-06 10:53:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1722941630000|2024-08-06 10:53:50|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|23
1722941640000|2024-08-06 10:54:00|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|5
1722941650000|2024-08-06 10:54:10|27.31|27.15|27.31|27.15|27.32|27.16|27.31|27.15|4
1722941660000|2024-08-06 10:54:20|27.28|27.12|27.34|27.09|27.34|27.16|27.27|27.09|17
1722941720000|2024-08-06 10:55:20|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|0
1722941740000|2024-08-06 10:55:40|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722941750000|2024-08-06 10:55:50|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|2
1722941760000|2024-08-06 10:56:00|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|0
1722941780000|2024-08-06 10:56:20|||||||||2
1722941790000|2024-08-06 10:56:30|||||||||3
1722941880000|2024-08-06 10:58:00|27.29|27.13|27.29|27.13|27.29|27.13|27.29|27.13|1
1722941890000|2024-08-06 10:58:10|27.34|27.09|27.34|27.09|27.34|27.09|27.34|27.09|3
1722941900000|2024-08-06 10:58:20|27.36|27.11|27.41|27.16|27.41|27.16|27.36|27.11|0
1722941920000|2024-08-06 10:58:40|27.37|27.21|27.44|27.19|27.44|27.21|27.37|27.17|4
1722941960000|2024-08-06 10:59:20|||||||||1
1722942000000|2024-08-06 11:00:00|27.39|27.23|27.37|27.21|27.4|27.24|27.37|27.21|3
1722942010000|2024-08-06 11:00:10|27.36|27.2|27.36|27.2|27.37|27.21|27.35|27.19|26
1722942020000|2024-08-06 11:00:20|27.34|27.18|27.34|27.18|27.34|27.18|27.34|27.18|1
1722942030000|2024-08-06 11:00:30|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|2
1722942040000|2024-08-06 11:00:40|||||||||1
1722942050000|2024-08-06 11:00:50|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|18
1722942070000|2024-08-06 11:01:10|27.31|27.15|27.34|27.09|27.34|27.15|27.31|27.09|2
1722942080000|2024-08-06 11:01:20|27.28|27.12|27.34|27.09|27.34|27.12|27.28|27.09|1
1722942090000|2024-08-06 11:01:30|27.33|27.08|27.24|27.08|27.33|27.11|27.24|27.08|9
1722942130000|2024-08-06 11:02:10|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|8
1722942140000|2024-08-06 11:02:20|27.23|27.07|27.24|27.08|27.24|27.08|27.23|27.07|2
1722942170000|2024-08-06 11:02:50|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|0
1722942180000|2024-08-06 11:03:00|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|1
1722942190000|2024-08-06 11:03:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1722942200000|2024-08-06 11:03:20|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|4
1722942210000|2024-08-06 11:03:30|27.29|27.13|27.31|27.15|27.31|27.15|27.29|27.13|1
1722942220000|2024-08-06 11:03:40|27.3|27.14|27.3|27.14|27.3|27.14|27.3|27.14|3
1722942230000|2024-08-06 11:03:50|27.28|27.12|27.28|27.12|27.28|27.12|27.28|27.12|0
1722942250000|2024-08-06 11:04:10|27.26|27.1|27.23|27.07|27.26|27.1|27.23|27.07|5
1722942260000|2024-08-06 11:04:20|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|3
1722942270000|2024-08-06 11:04:30|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|6
1722942300000|2024-08-06 11:05:00|27.31|27.15|27.27|27.11|27.32|27.16|27.27|27.11|8
1722942330000|2024-08-06 11:05:30|27.26|27.1|27.24|27.08|27.26|27.1|27.24|27.08|9
1722942340000|2024-08-06 11:05:40|27.22|27.06|27.26|27.01|27.26|27.06|27.21|26.99|2
1722942350000|2024-08-06 11:05:50|27.22|27.06|27.21|27.05|27.22|27.06|27.21|27.05|4
1722942360000|2024-08-06 11:06:00|27.19|27.03|27.17|27.01|27.19|27.03|27.16|27|4
1722942380000|2024-08-06 11:06:20|27.16|27|27.17|27.01|27.17|27.01|27.16|27|1
1722942390000|2024-08-06 11:06:30|27.16|27|27.17|27.01|27.17|27.01|27.16|27|12
1722942400000|2024-08-06 11:06:40|27.16|27|27.16|27|27.16|27|27.16|27|0
1722942420000|2024-08-06 11:07:00|||||||||2
1722942440000|2024-08-06 11:07:20|27.17|27.01|27.16|27|27.17|27.01|27.16|27|0
1722942450000|2024-08-06 11:07:30|27.2|27.04|27.24|27.08|27.24|27.08|27.2|27.04|26
1722942460000|2024-08-06 11:07:40|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722942490000|2024-08-06 11:08:10|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|0
1722942510000|2024-08-06 11:08:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722942520000|2024-08-06 11:08:40|27.23|27.07|27.25|27.09|27.25|27.09|27.22|27.06|4
1722942530000|2024-08-06 11:08:50|27.23|27.07|27.2|27.04|27.23|27.07|27.2|27.04|6
1722942540000|2024-08-06 11:09:00|27.18|27.02|27.17|27.01|27.18|27.02|27.16|27|0
1722942550000|2024-08-06 11:09:10|27.16|27|27.17|27.01|27.17|27.01|27.16|27|1
1722942560000|2024-08-06 11:09:20|27.19|27.03|27.26|27.01|27.26|27.03|27.19|27.01|0
1722942570000|2024-08-06 11:09:30|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1722942580000|2024-08-06 11:09:40|27.23|26.98|27.23|26.98|27.23|26.98|27.23|26.98|2
1722942590000|2024-08-06 11:09:50|27.24|26.99|27.24|26.99|27.24|26.99|27.24|26.99|0
1722942600000|2024-08-06 11:10:00|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|0
1722942610000|2024-08-06 11:10:10|27.23|26.98|27.22|27.06|27.23|27.06|27.18|26.98|1
1722942620000|2024-08-06 11:10:20|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|2
1722942630000|2024-08-06 11:10:30|||||||||4
1722942650000|2024-08-06 11:10:50|27.33|27.08|27.39|27.23|27.39|27.23|27.31|27.08|18
1722942660000|2024-08-06 11:11:00|||||||||1
1722942670000|2024-08-06 11:11:10|27.4|27.24|27.22|27.06|27.4|27.24|27.22|27.06|19
1722942680000|2024-08-06 11:11:20|||||||||1
1722942690000|2024-08-06 11:11:30|27.21|27.05|27.24|27.08|27.24|27.08|27.21|27.05|2
1722942700000|2024-08-06 11:11:40|||||||||1
1722942710000|2024-08-06 11:11:50|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|0
1722942720000|2024-08-06 11:12:00|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|5
1722942730000|2024-08-06 11:12:10|27.22|27.06|27.24|27.08|27.24|27.08|27.22|27.06|2
1722942750000|2024-08-06 11:12:30|27.22|27.06|27.22|27.06|27.22|27.06|27.22|27.06|0
1722942780000|2024-08-06 11:13:00|27.24|27.08|27.27|27.11|27.29|27.13|27.24|27.08|16
1722942790000|2024-08-06 11:13:10|27.26|27.1|27.26|27.1|27.27|27.11|27.26|27.1|4
1722942800000|2024-08-06 11:13:20|27.25|27.09|27.25|27.09|27.25|27.09|27.25|27.09|0
1722942810000|2024-08-06 11:13:30|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|12
1722942820000|2024-08-06 11:13:40|27.23|27.07|27.23|27.07|27.23|27.07|27.23|27.07|1
1722942830000|2024-08-06 11:13:50|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|10
1722942840000|2024-08-06 11:14:00|27.24|27.08|27.25|27.09|27.25|27.09|27.24|27.08|5
1722942850000|2024-08-06 11:14:10|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|8
1722942860000|2024-08-06 11:14:20|27.26|27.1|27.26|27.1|27.26|27.1|27.26|27.1|14
1722942870000|2024-08-06 11:14:30|27.29|27.04|27.28|27.03|27.29|27.04|27.28|27.03|3
1722942880000|2024-08-06 11:14:40|27.29|27.04|27.29|27.04|27.29|27.04|27.29|27.04|3
1722942890000|2024-08-06 11:14:50|||||||||1
1722942900000|2024-08-06 11:15:00|27.24|27.08|27.24|27.08|27.24|27.08|27.24|27.08|4
1722942910000|2024-08-06 11:15:10|27.21|27.05|27.19|27.03|27.21|27.05|27.19|27.03|4
1722942920000|2024-08-06 11:15:20|27.18|27.02|27.18|27.02|27.18|27.02|27.18|27.02|5
1722942930000|2024-08-06 11:15:30|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|8
1722942940000|2024-08-06 11:15:40|27.16|27|27.17|27.01|27.17|27.01|27.16|27|2
1722942960000|2024-08-06 11:16:00|27.16|27|27.16|27|27.16|27|27.16|27|6
1722942980000|2024-08-06 11:16:20|||||||||18
1722942990000|2024-08-06 11:16:30|||||||||12
1722943000000|2024-08-06 11:16:40|||||||||14
1722943010000|2024-08-06 11:16:50|27.15|26.99|27.16|27|27.16|27|27.15|26.99|18
1722943020000|2024-08-06 11:17:00|||||||||2
1722943030000|2024-08-06 11:17:10|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|3
1722943040000|2024-08-06 11:17:20|27.16|27|27.16|27|27.16|27|27.16|27|2
1722943050000|2024-08-06 11:17:30|27.15|26.99|27.15|26.99|27.15|26.99|27.15|26.99|3
1722943070000|2024-08-06 11:17:50|||||||||1
1722943080000|2024-08-06 11:18:00|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|1
1722943110000|2024-08-06 11:18:30|27.14|26.98|27.15|26.99|27.15|26.99|27.14|26.98|2
1722943140000|2024-08-06 11:19:00|27.18|27.02|27.19|27.03|27.19|27.03|27.18|27.02|2
1722943150000|2024-08-06 11:19:10|27.17|27.01|27.17|27.01|27.17|27.01|27.17|27.01|5
1722943160000|2024-08-06 11:19:20|27.16|27|27.16|27|27.16|27|27.16|27|14
1722943170000|2024-08-06 11:19:30|27.15|26.99|27.14|26.98|27.15|26.99|27.14|26.98|3
1722943180000|2024-08-06 11:19:40|27.12|26.96|27.12|26.96|27.12|26.96|27.09|26.93|10
1722943190000|2024-08-06 11:19:50|27.11|26.95|27.05|26.89|27.12|26.96|27.05|26.89|4
1722943200000|2024-08-06 11:20:00|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|1
1722943230000|2024-08-06 11:20:30|27.08|26.92|27.1|26.94|27.1|26.94|27.08|26.92|9
1722943240000|2024-08-06 11:20:40|27.08|26.92|27.08|26.92|27.08|26.92|27.08|26.92|1
1722943250000|2024-08-06 11:20:50|27.06|26.9|27.02|26.86|27.06|26.9|27.02|26.86|11
1722943260000|2024-08-06 11:21:00|27.04|26.88|27.04|26.88|27.04|26.88|27.04|26.88|1
1722943270000|2024-08-06 11:21:10|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|22
1722943280000|2024-08-06 11:21:20|26.95|26.79|26.89|26.73|26.95|26.79|26.89|26.73|14
1722943290000|2024-08-06 11:21:30|26.9|26.74|26.88|26.72|26.9|26.74|26.85|26.69|7
1722943300000|2024-08-06 11:21:40|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|5
1722943380000|2024-08-06 11:23:00|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|0
1722943390000|2024-08-06 11:23:10|26.86|26.7|26.75|26.59|26.86|26.7|26.75|26.59|41
1722943400000|2024-08-06 11:23:20|26.74|26.58|26.82|26.57|26.82|26.59|26.74|26.57|12
1722943410000|2024-08-06 11:23:30|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|7
1722943420000|2024-08-06 11:23:40|26.82|26.57|26.82|26.57|26.82|26.57|26.82|26.57|4
1722943430000|2024-08-06 11:23:50|||||||||2
1722943450000|2024-08-06 11:24:10|26.76|26.6|26.81|26.56|26.82|26.6|26.76|26.55|3
1722943460000|2024-08-06 11:24:20|26.77|26.61|26.87|26.71|26.87|26.71|26.77|26.61|7
1722943480000|2024-08-06 11:24:40|||||||||9
1722943490000|2024-08-06 11:24:50|26.85|26.69|26.87|26.62|26.89|26.69|26.85|26.62|14
1722943500000|2024-08-06 11:25:00|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|0
1722943510000|2024-08-06 11:25:10|26.77|26.61|26.8|26.64|26.8|26.64|26.74|26.58|9
1722943520000|2024-08-06 11:25:20|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|1
1722943530000|2024-08-06 11:25:30|26.78|26.62|26.76|26.6|26.78|26.62|26.76|26.6|6
1722943540000|2024-08-06 11:25:40|26.75|26.59|26.74|26.58|26.75|26.59|26.74|26.58|5
1722943550000|2024-08-06 11:25:50|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|2
1722943560000|2024-08-06 11:26:00|26.71|26.55|26.67|26.51|26.71|26.55|26.67|26.51|11
1722943570000|2024-08-06 11:26:10|26.69|26.53|26.69|26.53|26.69|26.53|26.69|26.53|1
1722943580000|2024-08-06 11:26:20|26.67|26.51|26.64|26.48|26.67|26.51|26.64|26.48|2
1722943590000|2024-08-06 11:26:30|||||||||15
1722943600000|2024-08-06 11:26:40|||||||||8
1722943610000|2024-08-06 11:26:50|26.63|26.47|26.64|26.48|26.64|26.48|26.63|26.47|6
1722943620000|2024-08-06 11:27:00|26.63|26.47|26.62|26.46|26.63|26.47|26.61|26.45|16
1722943630000|2024-08-06 11:27:10|26.6|26.44|26.6|26.44|26.6|26.44|26.59|26.43|8
1722943640000|2024-08-06 11:27:20|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|4
1722943650000|2024-08-06 11:27:30|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|12
1722943670000|2024-08-06 11:27:50|26.58|26.42|26.59|26.43|26.61|26.45|26.58|26.42|8
1722943680000|2024-08-06 11:28:00|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|10
1722943690000|2024-08-06 11:28:10|||||||||10
1722943700000|2024-08-06 11:28:20|26.59|26.43|26.59|26.43|26.59|26.43|26.58|26.42|24
1722943720000|2024-08-06 11:28:40|||||||||1
1722943740000|2024-08-06 11:29:00|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|11
1722943750000|2024-08-06 11:29:10|26.61|26.45|26.71|26.55|26.71|26.55|26.59|26.43|7
1722943760000|2024-08-06 11:29:20|||||||||4
1722943770000|2024-08-06 11:29:30|26.7|26.54|26.7|26.54|26.7|26.54|26.7|26.54|6
1722943780000|2024-08-06 11:29:40|26.67|26.51|26.67|26.51|26.67|26.51|26.67|26.51|1
1722943790000|2024-08-06 11:29:50|26.65|26.49|26.65|26.49|26.65|26.49|26.65|26.49|0
1722943800000|2024-08-06 11:30:00|26.68|26.52|26.6|26.44|26.68|26.52|26.6|26.44|32
1722943810000|2024-08-06 11:30:10|26.59|26.43|26.52|26.36|26.59|26.43|26.51|26.35|17
1722943820000|2024-08-06 11:30:20|26.51|26.35|26.58|26.42|26.58|26.42|26.5|26.34|16
1722943830000|2024-08-06 11:30:30|26.57|26.41|26.61|26.45|26.61|26.45|26.57|26.41|13
1722943840000|2024-08-06 11:30:40|26.58|26.42|26.58|26.42|26.58|26.42|26.57|26.41|8
1722943850000|2024-08-06 11:30:50|26.64|26.39|26.6|26.44|26.65|26.44|26.6|26.39|15
1722943860000|2024-08-06 11:31:00|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|5
1722943870000|2024-08-06 11:31:10|26.62|26.46|26.57|26.41|26.65|26.46|26.57|26.4|5
1722943880000|2024-08-06 11:31:20|26.6|26.44|26.62|26.46|26.62|26.46|26.6|26.44|2
1722943890000|2024-08-06 11:31:30|26.6|26.44|26.6|26.44|26.6|26.44|26.57|26.41|39
1722943900000|2024-08-06 11:31:40|26.61|26.45|26.63|26.47|26.63|26.47|26.61|26.45|9
1722943920000|2024-08-06 11:32:00|26.62|26.46|26.65|26.49|26.65|26.49|26.6|26.44|12
1722943930000|2024-08-06 11:32:10|26.7|26.45|26.67|26.51|26.7|26.51|26.65|26.45|44
1722943940000|2024-08-06 11:32:20|26.68|26.52|26.62|26.46|26.69|26.53|26.62|26.46|25
1722943950000|2024-08-06 11:32:30|26.61|26.45|26.6|26.44|26.61|26.45|26.58|26.42|5
1722943960000|2024-08-06 11:32:40|26.58|26.42|26.54|26.38|26.58|26.42|26.53|26.37|4
1722943970000|2024-08-06 11:32:50|26.55|26.39|26.57|26.41|26.58|26.42|26.55|26.39|6
1722943980000|2024-08-06 11:33:00|26.56|26.4|26.57|26.41|26.57|26.41|26.56|26.4|1
1722943990000|2024-08-06 11:33:10|26.56|26.4|26.56|26.4|26.56|26.4|26.56|26.4|0
1722944000000|2024-08-06 11:33:20|26.54|26.38|26.52|26.36|26.54|26.38|26.52|26.36|9
1722944010000|2024-08-06 11:33:30|26.51|26.35|26.45|26.29|26.51|26.35|26.44|26.28|24
1722944020000|2024-08-06 11:33:40|26.47|26.31|26.53|26.37|26.53|26.37|26.47|26.31|21
1722944030000|2024-08-06 11:33:50|26.52|26.36|26.52|26.36|26.52|26.36|26.52|26.36|7
1722944040000|2024-08-06 11:34:00|26.49|26.33|26.49|26.33|26.49|26.33|26.49|26.33|1
1722944050000|2024-08-06 11:34:10|26.45|26.29|26.45|26.29|26.45|26.29|26.45|26.29|7
1722944060000|2024-08-06 11:34:20|26.42|26.26|26.45|26.29|26.45|26.29|26.42|26.26|3
1722944070000|2024-08-06 11:34:30|26.46|26.3|26.48|26.32|26.49|26.33|26.46|26.3|38
1722944080000|2024-08-06 11:34:40|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|10
1722944090000|2024-08-06 11:34:50|26.52|26.36|26.54|26.38|26.54|26.38|26.52|26.36|11
1722944120000|2024-08-06 11:35:20|26.53|26.37|26.53|26.37|26.54|26.38|26.53|26.37|10
1722944130000|2024-08-06 11:35:30|26.51|26.35|26.54|26.38|26.54|26.38|26.48|26.32|23
1722944140000|2024-08-06 11:35:40|26.58|26.42|26.55|26.39|26.58|26.42|26.55|26.39|8
1722944150000|2024-08-06 11:35:50|26.58|26.42|26.58|26.42|26.58|26.42|26.49|26.33|32
1722944160000|2024-08-06 11:36:00|26.57|26.41|26.57|26.41|26.58|26.42|26.57|26.41|7
1722944170000|2024-08-06 11:36:10|26.59|26.43|26.57|26.41|26.59|26.43|26.56|26.4|7
1722944180000|2024-08-06 11:36:20|26.56|26.4|26.56|26.4|26.58|26.42|26.56|26.4|12
1722944190000|2024-08-06 11:36:30|26.54|26.38|26.53|26.37|26.58|26.42|26.53|26.37|25
1722944200000|2024-08-06 11:36:40|26.55|26.39|26.55|26.39|26.56|26.4|26.53|26.37|31
1722944210000|2024-08-06 11:36:50|26.56|26.4|26.58|26.42|26.58|26.42|26.56|26.4|0
1722944220000|2024-08-06 11:37:00|26.59|26.43|26.61|26.45|26.61|26.45|26.59|26.43|10
1722944230000|2024-08-06 11:37:10|26.58|26.42|26.6|26.44|26.6|26.44|26.58|26.42|9
1722944240000|2024-08-06 11:37:20|26.59|26.43|26.55|26.39|26.59|26.43|26.55|26.39|9
1722944250000|2024-08-06 11:37:30|26.54|26.38|26.58|26.42|26.58|26.42|26.54|26.38|6
1722944260000|2024-08-06 11:37:40|26.59|26.43|26.6|26.44|26.6|26.44|26.59|26.43|1
1722944270000|2024-08-06 11:37:50|||||||||1
1722944290000|2024-08-06 11:38:10|26.61|26.45|26.58|26.42|26.61|26.45|26.58|26.42|7
1722944300000|2024-08-06 11:38:20|26.59|26.43|26.59|26.43|26.59|26.43|26.59|26.43|4
1722944310000|2024-08-06 11:38:30|26.6|26.44|26.6|26.44|26.6|26.44|26.6|26.44|8
1722944320000|2024-08-06 11:38:40|26.58|26.42|26.6|26.44|26.62|26.46|26.58|26.42|7
1722944330000|2024-08-06 11:38:50|26.63|26.47|26.51|26.35|26.63|26.47|26.49|26.32|49
1722944340000|2024-08-06 11:39:00|26.5|26.34|26.5|26.34|26.5|26.34|26.5|26.34|7
1722944350000|2024-08-06 11:39:10|||||||||4
1722944360000|2024-08-06 11:39:20|26.51|26.35|26.61|26.45|26.62|26.46|26.51|26.35|14
1722944370000|2024-08-06 11:39:30|26.57|26.41|26.56|26.4|26.57|26.41|26.56|26.4|9
1722944380000|2024-08-06 11:39:40|26.58|26.42|26.58|26.42|26.58|26.42|26.58|26.42|2
1722944390000|2024-08-06 11:39:50|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|1
1722944400000|2024-08-06 11:40:00|26.59|26.43|26.58|26.42|26.59|26.43|26.58|26.42|1
1722944420000|2024-08-06 11:40:20|26.59|26.43|26.64|26.48|26.64|26.48|26.58|26.42|9
1722944430000|2024-08-06 11:40:30|26.65|26.49|26.71|26.55|26.72|26.56|26.65|26.49|10
1722944440000|2024-08-06 11:40:40|26.7|26.54|26.65|26.49|26.7|26.54|26.64|26.48|16
1722944450000|2024-08-06 11:40:50|26.66|26.5|26.7|26.54|26.7|26.54|26.66|26.5|3
1722944460000|2024-08-06 11:41:00|26.71|26.55|26.74|26.58|26.74|26.58|26.71|26.55|4
1722944470000|2024-08-06 11:41:10|26.72|26.56|26.76|26.6|26.83|26.67|26.72|26.56|22
1722944480000|2024-08-06 11:41:20|26.75|26.59|26.7|26.54|26.75|26.59|26.66|26.5|18
1722944490000|2024-08-06 11:41:30|26.79|26.63|26.73|26.57|26.79|26.63|26.73|26.57|3
1722944500000|2024-08-06 11:41:40|||||||||2
1722944510000|2024-08-06 11:41:50|26.74|26.58|26.74|26.58|26.74|26.58|26.73|26.57|1
1722944520000|2024-08-06 11:42:00|26.73|26.57|26.73|26.57|26.74|26.58|26.73|26.57|6
1722944530000|2024-08-06 11:42:10|26.72|26.56|26.75|26.59|26.75|26.59|26.71|26.55|4
1722944540000|2024-08-06 11:42:20|26.76|26.6|26.77|26.61|26.77|26.61|26.73|26.57|23
1722944550000|2024-08-06 11:42:30|26.78|26.62|26.81|26.65|26.82|26.66|26.77|26.61|15
1722944560000|2024-08-06 11:42:40|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|25
1722944570000|2024-08-06 11:42:50|26.84|26.68|26.79|26.63|26.85|26.69|26.79|26.63|6
1722944580000|2024-08-06 11:43:00|26.78|26.62|26.69|26.53|26.78|26.62|26.69|26.53|15
1722944590000|2024-08-06 11:43:10|26.68|26.52|26.7|26.54|26.7|26.54|26.68|26.52|14
1722944600000|2024-08-06 11:43:20|26.71|26.55|26.77|26.61|26.77|26.61|26.7|26.54|7
1722944610000|2024-08-06 11:43:30|26.78|26.62|26.84|26.68|26.84|26.68|26.77|26.61|5
1722944620000|2024-08-06 11:43:40|26.8|26.64|26.82|26.66|26.82|26.66|26.8|26.64|5
1722944630000|2024-08-06 11:43:50|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|3
1722944640000|2024-08-06 11:44:00|26.78|26.62|26.78|26.62|26.79|26.63|26.76|26.6|15
1722944650000|2024-08-06 11:44:10|26.79|26.63|26.82|26.66|26.82|26.66|26.78|26.62|34
1722944660000|2024-08-06 11:44:20|26.85|26.69|26.88|26.72|26.88|26.72|26.84|26.68|20
1722944670000|2024-08-06 11:44:30|||||||||3
1722944680000|2024-08-06 11:44:40|26.9|26.74|26.92|26.76|26.92|26.76|26.9|26.74|2
1722944690000|2024-08-06 11:44:50|26.93|26.77|26.89|26.73|26.93|26.77|26.89|26.73|8
1722944700000|2024-08-06 11:45:00|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|3
1722944710000|2024-08-06 11:45:10|26.88|26.72|26.87|26.71|26.88|26.72|26.87|26.71|5
1722944720000|2024-08-06 11:45:20|26.88|26.72|26.94|26.78|26.94|26.78|26.88|26.72|8
1722944730000|2024-08-06 11:45:30|26.95|26.79|26.99|26.83|26.99|26.83|26.94|26.78|15
1722944740000|2024-08-06 11:45:40|27|26.84|26.99|26.83|27|26.84|26.99|26.83|4
1722944750000|2024-08-06 11:45:50|26.98|26.82|26.95|26.79|26.98|26.82|26.94|26.78|4
1722944760000|2024-08-06 11:46:00|26.94|26.78|26.98|26.82|26.98|26.82|26.94|26.78|5
1722944770000|2024-08-06 11:46:10|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|9
1722944780000|2024-08-06 11:46:20|26.96|26.8|26.93|26.77|26.97|26.81|26.93|26.77|16
1722944790000|2024-08-06 11:46:30|26.94|26.78|26.94|26.78|26.94|26.78|26.93|26.77|2
1722944800000|2024-08-06 11:46:40|26.93|26.77|26.93|26.77|26.93|26.77|26.93|26.77|13
1722944810000|2024-08-06 11:46:50|||||||||1
1722944820000|2024-08-06 11:47:00|26.95|26.79|26.97|26.81|26.97|26.81|26.93|26.77|4
1722944830000|2024-08-06 11:47:10|26.98|26.82|26.97|26.81|26.98|26.82|26.97|26.81|3
1722944840000|2024-08-06 11:47:20|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|7
1722944850000|2024-08-06 11:47:30|26.94|26.78|26.91|26.75|26.94|26.78|26.89|26.73|9
1722944860000|2024-08-06 11:47:40|26.89|26.73|26.93|26.77|26.93|26.77|26.87|26.71|6
1722944870000|2024-08-06 11:47:50|||||||||3
1722944880000|2024-08-06 11:48:00|26.92|26.76|26.99|26.83|26.99|26.83|26.92|26.76|8
1722944890000|2024-08-06 11:48:10|27|26.84|27.02|26.86|27.02|26.86|27|26.84|3
1722944900000|2024-08-06 11:48:20|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|7
1722944910000|2024-08-06 11:48:30|27.07|26.91|27.02|26.86|27.07|26.91|27.02|26.86|13
1722944920000|2024-08-06 11:48:40|26.99|26.83|26.98|26.82|26.99|26.83|26.98|26.82|4
1722944940000|2024-08-06 11:49:00|26.97|26.81|26.89|26.73|26.97|26.81|26.87|26.71|29
1722944950000|2024-08-06 11:49:10|26.91|26.75|26.93|26.77|26.93|26.77|26.91|26.75|14
1722944970000|2024-08-06 11:49:30|26.97|26.81|26.97|26.81|26.97|26.81|26.97|26.81|2
1722944980000|2024-08-06 11:49:40|26.94|26.78|26.96|26.8|26.96|26.8|26.94|26.78|9
1722944990000|2024-08-06 11:49:50|26.95|26.79|26.93|26.77|26.95|26.79|26.93|26.77|3
1722945010000|2024-08-06 11:50:10|26.91|26.75|26.87|26.71|26.91|26.75|26.86|26.7|17
1722945030000|2024-08-06 11:50:30|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|1
1722945040000|2024-08-06 11:50:40|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|14
1722945050000|2024-08-06 11:50:50|26.87|26.71|26.89|26.73|26.89|26.73|26.87|26.71|7
1722945060000|2024-08-06 11:51:00|26.84|26.68|26.87|26.71|26.87|26.71|26.83|26.67|27
1722945080000|2024-08-06 11:51:20|26.88|26.72|26.9|26.74|26.9|26.74|26.88|26.72|1
1722945090000|2024-08-06 11:51:30|26.91|26.75|26.91|26.75|26.91|26.75|26.9|26.74|14
1722945100000|2024-08-06 11:51:40|26.9|26.74|26.93|26.77|26.93|26.77|26.89|26.73|25
1722945110000|2024-08-06 11:51:50|26.95|26.79|26.95|26.79|26.95|26.79|26.95|26.79|0
1722945120000|2024-08-06 11:52:00|||||||||7
1722945140000|2024-08-06 11:52:20|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|2
1722945150000|2024-08-06 11:52:30|||||||||1
1722945160000|2024-08-06 11:52:40|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|0
1722945170000|2024-08-06 11:52:50|26.96|26.8|26.95|26.79|26.96|26.8|26.95|26.79|9
1722945180000|2024-08-06 11:53:00|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1722945190000|2024-08-06 11:53:10|||||||||11
1722945200000|2024-08-06 11:53:20|||||||||4
1722945210000|2024-08-06 11:53:30|26.89|26.73|26.92|26.76|26.92|26.76|26.89|26.73|22
1722945220000|2024-08-06 11:53:40|26.93|26.77|26.92|26.76|26.93|26.77|26.92|26.76|0
1722945230000|2024-08-06 11:53:50|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|4
1722945280000|2024-08-06 11:54:40|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|2
1722945290000|2024-08-06 11:54:50|26.89|26.73|26.83|26.67|26.89|26.73|26.83|26.67|25
1722945300000|2024-08-06 11:55:00|26.79|26.63|26.79|26.63|26.79|26.63|26.79|26.63|0
1722945310000|2024-08-06 11:55:10|26.73|26.57|26.73|26.57|26.78|26.62|26.65|26.43|61
1722945320000|2024-08-06 11:55:20|26.74|26.58|26.74|26.58|26.74|26.58|26.74|26.58|6
1722945330000|2024-08-06 11:55:30|26.73|26.57|26.74|26.58|26.78|26.59|26.73|26.53|5
1722945340000|2024-08-06 11:55:40|26.76|26.6|26.79|26.63|26.79|26.63|26.76|26.6|8
1722945350000|2024-08-06 11:55:50|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|1
1722945400000|2024-08-06 11:56:40|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|2
1722945410000|2024-08-06 11:56:50|26.84|26.68|26.86|26.7|26.86|26.7|26.84|26.68|13
1722945420000|2024-08-06 11:57:00|26.85|26.69|26.83|26.67|26.85|26.69|26.83|26.67|7
1722945450000|2024-08-06 11:57:30|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|1
1722945470000|2024-08-06 11:57:50|26.83|26.67|26.82|26.66|26.83|26.67|26.82|26.66|2
1722945480000|2024-08-06 11:58:00|26.81|26.65|26.78|26.62|26.81|26.65|26.78|26.62|2
1722945490000|2024-08-06 11:58:10|26.81|26.56|26.78|26.62|26.81|26.62|26.78|26.56|0
1722945500000|2024-08-06 11:58:20|26.8|26.64|26.8|26.64|26.8|26.64|26.79|26.63|1
1722945510000|2024-08-06 11:58:30|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|6
1722945520000|2024-08-06 11:58:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|17
1722945540000|2024-08-06 11:59:00|||||||||6
1722945550000|2024-08-06 11:59:10|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|10
1722945560000|2024-08-06 11:59:20|||||||||4
1722945570000|2024-08-06 11:59:30|26.81|26.65|26.8|26.64|26.81|26.65|26.8|26.64|5
1722945580000|2024-08-06 11:59:40|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|2
1722945590000|2024-08-06 11:59:50|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|9
1722945600000|2024-08-06 12:00:00|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|15
1722945610000|2024-08-06 12:00:10|26.81|26.65|26.85|26.69|26.85|26.69|26.81|26.65|14
1722945620000|2024-08-06 12:00:20|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|24
1722945630000|2024-08-06 12:00:30|26.86|26.7|26.87|26.71|26.87|26.71|26.84|26.68|35
1722945640000|2024-08-06 12:00:40|26.84|26.68|26.88|26.72|26.88|26.72|26.84|26.68|9
1722945650000|2024-08-06 12:00:50|26.87|26.71|26.83|26.67|26.87|26.71|26.83|26.67|25
1722945660000|2024-08-06 12:01:00|26.81|26.65|26.79|26.63|26.81|26.65|26.76|26.6|1
1722945670000|2024-08-06 12:01:10|26.78|26.62|26.78|26.62|26.78|26.62|26.78|26.62|3
1722945680000|2024-08-06 12:01:20|26.77|26.61|26.78|26.62|26.78|26.62|26.77|26.61|3
1722945700000|2024-08-06 12:01:40|26.77|26.61|26.76|26.6|26.77|26.61|26.76|26.6|11
1722945720000|2024-08-06 12:02:00|26.77|26.61|26.77|26.61|26.77|26.61|26.77|26.61|5
1722945730000|2024-08-06 12:02:10|26.75|26.59|26.76|26.6|26.77|26.61|26.74|26.58|40
1722945790000|2024-08-06 12:03:10|26.74|26.58|26.77|26.61|26.77|26.61|26.74|26.58|0
1722945800000|2024-08-06 12:03:20|26.75|26.59|26.75|26.59|26.75|26.59|26.75|26.59|0
1722945820000|2024-08-06 12:03:40|26.73|26.57|26.75|26.59|26.75|26.59|26.73|26.57|1
1722945850000|2024-08-06 12:04:10|||||||||1
1722945860000|2024-08-06 12:04:20|26.72|26.56|26.72|26.56|26.72|26.56|26.72|26.56|9
1722945870000|2024-08-06 12:04:30|26.71|26.55|26.7|26.54|26.71|26.55|26.7|26.54|20
1722945880000|2024-08-06 12:04:40|26.69|26.53|26.66|26.5|26.69|26.53|26.66|26.5|14
1722945890000|2024-08-06 12:04:50|26.65|26.49|26.64|26.48|26.65|26.49|26.64|26.48|7
1722945900000|2024-08-06 12:05:00|26.63|26.47|26.63|26.47|26.63|26.47|26.63|26.47|1
1722945910000|2024-08-06 12:05:10|26.64|26.48|26.66|26.5|26.66|26.5|26.64|26.48|1
1722945920000|2024-08-06 12:05:20|26.65|26.49|26.7|26.54|26.7|26.54|26.65|26.49|16
1722945930000|2024-08-06 12:05:30|26.72|26.56|26.73|26.57|26.75|26.59|26.72|26.56|15
1722945940000|2024-08-06 12:05:40|26.74|26.58|26.81|26.65|26.81|26.65|26.74|26.58|20
1722945950000|2024-08-06 12:05:50|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|4
1722945960000|2024-08-06 12:06:00|26.81|26.65|26.81|26.65|26.83|26.67|26.81|26.65|33
1722945970000|2024-08-06 12:06:10|26.82|26.66|26.77|26.61|26.82|26.66|26.77|26.61|0
1722945980000|2024-08-06 12:06:20|26.78|26.62|26.79|26.63|26.8|26.64|26.78|26.62|29
1722945990000|2024-08-06 12:06:30|26.8|26.64|26.81|26.65|26.81|26.65|26.8|26.64|58
1722946000000|2024-08-06 12:06:40|26.85|26.69|26.86|26.7|26.86|26.7|26.84|26.68|8
1722946010000|2024-08-06 12:06:50|26.87|26.71|26.88|26.72|26.88|26.72|26.87|26.71|5
1722946020000|2024-08-06 12:07:00|26.91|26.66|26.86|26.7|26.91|26.7|26.86|26.66|9
1722946030000|2024-08-06 12:07:10|26.87|26.71|26.86|26.7|26.88|26.72|26.86|26.7|1
1722946070000|2024-08-06 12:07:50|26.85|26.69|26.86|26.7|26.86|26.7|26.85|26.69|3
1722946080000|2024-08-06 12:08:00|26.88|26.72|26.87|26.71|26.89|26.73|26.87|26.71|31
1722946090000|2024-08-06 12:08:10|26.86|26.7|26.86|26.7|26.86|26.7|26.86|26.7|17
1722946100000|2024-08-06 12:08:20|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|1
1722946110000|2024-08-06 12:08:30|26.82|26.66|26.81|26.65|26.82|26.66|26.81|26.65|6
1722946120000|2024-08-06 12:08:40|26.83|26.67|26.83|26.67|26.83|26.67|26.83|26.67|18
1722946130000|2024-08-06 12:08:50|||||||||10
1722946150000|2024-08-06 12:09:10|26.82|26.66|26.8|26.64|26.82|26.66|26.8|26.64|14
1722946160000|2024-08-06 12:09:20|26.78|26.62|26.77|26.61|26.78|26.62|26.77|26.61|6
1722946170000|2024-08-06 12:09:30|||||||||2
1722946180000|2024-08-06 12:09:40|||||||||3
1722946190000|2024-08-06 12:09:50|26.76|26.6|26.72|26.56|26.76|26.6|26.72|26.56|13
1722946200000|2024-08-06 12:10:00|26.71|26.55|26.71|26.55|26.71|26.55|26.69|26.53|35
1722946210000|2024-08-06 12:10:10|26.73|26.57|26.73|26.57|26.73|26.57|26.73|26.57|4
1722946220000|2024-08-06 12:10:20|26.72|26.56|26.71|26.55|26.72|26.56|26.71|26.55|5
1722946230000|2024-08-06 12:10:30|||||||||1
1722946240000|2024-08-06 12:10:40|||||||||1
1722946250000|2024-08-06 12:10:50|26.76|26.51|26.83|26.67|26.85|26.67|26.76|26.51|13
1722946260000|2024-08-06 12:11:00|26.85|26.69|26.85|26.69|26.85|26.69|26.84|26.68|12
1722946270000|2024-08-06 12:11:10|||||||||3
1722946280000|2024-08-06 12:11:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|41
1722946290000|2024-08-06 12:11:30|26.95|26.79|26.92|26.76|26.95|26.79|26.92|26.76|3
1722946300000|2024-08-06 12:11:40|26.91|26.75|26.9|26.74|26.91|26.75|26.88|26.72|14
1722946310000|2024-08-06 12:11:50|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1722946320000|2024-08-06 12:12:00|||||||||38
1722946330000|2024-08-06 12:12:10|||||||||1
1722946340000|2024-08-06 12:12:20|26.87|26.71|26.87|26.71|26.87|26.71|26.87|26.71|27
1722946350000|2024-08-06 12:12:30|26.85|26.69|26.86|26.7|26.87|26.71|26.85|26.69|75
1722946360000|2024-08-06 12:12:40|26.87|26.71|26.85|26.69|26.87|26.71|26.85|26.69|1
1722946370000|2024-08-06 12:12:50|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|27
1722946380000|2024-08-06 12:13:00|||||||||40
1722946390000|2024-08-06 12:13:10|||||||||37
1722946400000|2024-08-06 12:13:20|||||||||1
1722946410000|2024-08-06 12:13:30|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|9
1722946420000|2024-08-06 12:13:40|26.82|26.66|26.85|26.69|26.85|26.69|26.82|26.66|2
1722946430000|2024-08-06 12:13:50|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|3
1722946440000|2024-08-06 12:14:00|26.83|26.67|26.81|26.65|26.83|26.67|26.81|26.65|2
1722946450000|2024-08-06 12:14:10|26.82|26.66|26.82|26.66|26.82|26.66|26.82|26.66|0
1722946460000|2024-08-06 12:14:20|26.81|26.65|26.81|26.65|26.81|26.65|26.81|26.65|1
1722946480000|2024-08-06 12:14:40|26.83|26.67|26.85|26.69|26.85|26.69|26.83|26.67|10
1722946490000|2024-08-06 12:14:50|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|1
1722946500000|2024-08-06 12:15:00|26.84|26.68|26.83|26.67|26.84|26.68|26.83|26.67|4
1722946510000|2024-08-06 12:15:10|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|12
1722946520000|2024-08-06 12:15:20|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|3
1722946530000|2024-08-06 12:15:30|26.86|26.7|26.85|26.69|26.86|26.7|26.84|26.68|1
1722946560000|2024-08-06 12:16:00|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|5
1722946570000|2024-08-06 12:16:10|||||||||1
1722946580000|2024-08-06 12:16:20|||||||||1
1722946590000|2024-08-06 12:16:30|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|1
1722946600000|2024-08-06 12:16:40|||||||||3
1722946640000|2024-08-06 12:17:20|26.95|26.79|26.95|26.79|26.95|26.79|26.92|26.76|8
1722946650000|2024-08-06 12:17:30|26.92|26.76|26.97|26.81|26.97|26.81|26.92|26.76|5
1722946670000|2024-08-06 12:17:50|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|16
1722946680000|2024-08-06 12:18:00|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|2
1722946690000|2024-08-06 12:18:10|26.89|26.73|26.89|26.73|26.89|26.73|26.89|26.73|0
1722946700000|2024-08-06 12:18:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|2
1722946720000|2024-08-06 12:18:40|26.89|26.73|26.89|26.73|26.89|26.73|26.87|26.71|2
1722946730000|2024-08-06 12:18:50|26.86|26.7|26.89|26.73|26.89|26.73|26.86|26.7|1
1722946740000|2024-08-06 12:19:00|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|5
1722946770000|2024-08-06 12:19:30|26.87|26.71|26.86|26.7|26.87|26.71|26.86|26.7|2
1722946790000|2024-08-06 12:19:50|26.89|26.73|26.9|26.74|26.9|26.74|26.89|26.73|0
1722946800000|2024-08-06 12:20:00|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|0
1722946810000|2024-08-06 12:20:10|26.92|26.76|26.91|26.75|26.92|26.76|26.91|26.75|5
1722946820000|2024-08-06 12:20:20|26.9|26.74|26.9|26.74|26.9|26.74|26.9|26.74|0
1722946830000|2024-08-06 12:20:30|26.92|26.76|26.95|26.79|26.95|26.79|26.9|26.74|9
1722946840000|2024-08-06 12:20:40|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|1
1722946850000|2024-08-06 12:20:50|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1722946860000|2024-08-06 12:21:00|26.94|26.78|26.92|26.76|26.96|26.8|26.92|26.76|3
1722946870000|2024-08-06 12:21:10|26.94|26.78|26.94|26.78|26.94|26.78|26.94|26.78|0
1722946880000|2024-08-06 12:21:20|26.92|26.76|26.9|26.74|26.94|26.78|26.89|26.73|23
1722946890000|2024-08-06 12:21:30|26.91|26.75|26.92|26.76|26.92|26.76|26.91|26.75|3
1722946900000|2024-08-06 12:21:40|26.91|26.75|26.89|26.73|26.91|26.75|26.89|26.73|29
1722946910000|2024-08-06 12:21:50|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|6
1722946920000|2024-08-06 12:22:00|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|0
1722946930000|2024-08-06 12:22:10|26.91|26.75|26.91|26.75|26.91|26.75|26.9|26.74|2
1722946940000|2024-08-06 12:22:20|26.92|26.76|26.92|26.76|26.92|26.76|26.92|26.76|2
1722946950000|2024-08-06 12:22:30|26.94|26.78|26.95|26.79|26.96|26.8|26.94|26.78|4
1722946960000|2024-08-06 12:22:40|26.96|26.8|26.95|26.79|26.96|26.8|26.94|26.78|7
1722946970000|2024-08-06 12:22:50|26.97|26.81|27.04|26.88|27.04|26.88|26.97|26.81|8
1722946980000|2024-08-06 12:23:00|27.03|26.87|26.96|26.8|27.03|26.87|26.95|26.79|35
1722946990000|2024-08-06 12:23:10|26.97|26.81|27.04|26.88|27.04|26.88|26.97|26.81|11
1722947000000|2024-08-06 12:23:20|27.03|26.87|27.05|26.89|27.05|26.89|27.02|26.86|13
1722947010000|2024-08-06 12:23:30|27.04|26.88|27.04|26.88|27.04|26.88|27.03|26.87|3
1722947020000|2024-08-06 12:23:40|||||||||8
1722947030000|2024-08-06 12:23:50|27.02|26.86|26.99|26.83|27.02|26.86|26.97|26.81|62
1722947040000|2024-08-06 12:24:00|27.01|26.85|27.07|26.91|27.07|26.91|27.01|26.85|2
1722947050000|2024-08-06 12:24:10|27.03|26.87|27.02|26.86|27.04|26.88|27.02|26.86|6
1722947060000|2024-08-06 12:24:20|27.04|26.88|27.05|26.89|27.05|26.89|27.03|26.87|6
1722947070000|2024-08-06 12:24:30|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|0
1722947080000|2024-08-06 12:24:40|27.09|26.93|27.02|26.86|27.15|26.99|27.02|26.86|54
1722947090000|2024-08-06 12:24:50|27.04|26.88|27.09|26.93|27.09|26.93|27.04|26.88|3
1722947100000|2024-08-06 12:25:00|27.02|26.86|27.03|26.87|27.03|26.87|27.02|26.86|15
1722947110000|2024-08-06 12:25:10|27.04|26.88|27.05|26.89|27.07|26.91|27.04|26.88|7
1722947120000|2024-08-06 12:25:20|27.08|26.92|27.1|26.94|27.11|26.95|27.08|26.92|3
1722947130000|2024-08-06 12:25:30|27.11|26.95|27.16|27|27.17|27.01|27.11|26.95|13
1722947140000|2024-08-06 12:25:40|27.17|27.01|27.13|26.97|27.17|27.01|27.1|26.94|36
1722947150000|2024-08-06 12:25:50|27.14|26.98|27.13|26.97|27.14|26.98|27.13|26.97|1
1722947160000|2024-08-06 12:26:00|27.12|26.96|27.13|26.97|27.14|26.98|27.12|26.96|7
1722947170000|2024-08-06 12:26:10|27.14|26.98|27.13|26.97|27.15|26.99|27.13|26.97|3
1722947180000|2024-08-06 12:26:20|27.14|26.98|27.13|26.97|27.15|26.99|27.13|26.97|0
1722947200000|2024-08-06 12:26:40|27.14|26.98|27.14|26.98|27.14|26.98|27.14|26.98|0
1722947210000|2024-08-06 12:26:50|27.13|26.97|27.13|26.97|27.15|26.99|27.13|26.97|1
1722947220000|2024-08-06 12:27:00|27.12|26.96|27.1|26.94|27.13|26.97|27.07|26.91|37
1722947230000|2024-08-06 12:27:10|27.09|26.93|27.1|26.94|27.1|26.94|27.09|26.93|1
1722947240000|2024-08-06 12:27:20|27.09|26.93|27.12|26.96|27.12|26.96|27.08|26.92|0
1722947250000|2024-08-06 12:27:30|27.13|26.97|27.13|26.97|27.15|26.99|27.13|26.97|4
1722947260000|2024-08-06 12:27:40|27.14|26.98|27.14|26.98|27.15|26.99|27.14|26.98|1
1722947270000|2024-08-06 12:27:50|27.12|26.96|27.13|26.97|27.14|26.98|27.12|26.96|2
1722947280000|2024-08-06 12:28:00|27.16|26.91|27.09|26.93|27.16|26.93|27.09|26.9|8
1722947290000|2024-08-06 12:28:10|27.11|26.95|27.12|26.96|27.12|26.96|27.09|26.93|4
1722947300000|2024-08-06 12:28:20|27.1|26.94|27.12|26.96|27.12|26.96|27.09|26.93|2
1722947310000|2024-08-06 12:28:30|27.1|26.94|27.1|26.94|27.1|26.94|27.08|26.92|1
1722947320000|2024-08-06 12:28:40|27.09|26.93|27.07|26.91|27.1|26.94|27.07|26.91|5
1722947330000|2024-08-06 12:28:50|27.12|26.96|27.07|26.91|27.12|26.96|27.07|26.91|8
1722947340000|2024-08-06 12:29:00|27.06|26.9|27.04|26.88|27.06|26.9|27.04|26.88|11
1722947350000|2024-08-06 12:29:10|27.07|26.91|27.07|26.91|27.07|26.91|27.07|26.91|2
1722947360000|2024-08-06 12:29:20|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|9
1722947370000|2024-08-06 12:29:30|27.08|26.92|27.09|26.93|27.09|26.93|27.08|26.92|5
1722947380000|2024-08-06 12:29:40|27.11|26.95|27.08|26.92|27.11|26.95|27.08|26.92|6
1722947390000|2024-08-06 12:29:50|27.09|26.93|27.09|26.93|27.09|26.93|27.09|26.93|2
1722947400000|2024-08-06 12:30:00|27.1|26.94|27.11|26.95|27.11|26.95|27.1|26.94|17
1722947410000|2024-08-06 12:30:10|27.16|27|27.17|27.01|27.18|27.02|27.16|27|6
1722947420000|2024-08-06 12:30:20|27.16|27|27.26|27.1|27.29|27.13|27.16|26.99|1
1722947430000|2024-08-06 12:30:30|27.29|27.13|27.35|27.19|27.35|27.19|27.28|27.12|10
1722947440000|2024-08-06 12:30:40|27.37|27.21|27.28|27.12|27.37|27.21|27.28|27.12|12
1722947450000|2024-08-06 12:30:50|27.3|27.14|27.35|27.19|27.4|27.24|27.3|27.14|33
1722947460000|2024-08-06 12:31:00|27.37|27.21|27.39|27.23|27.45|27.29|27.37|27.21|8
1722947470000|2024-08-06 12:31:10|27.38|27.22|27.4|27.24|27.41|27.25|27.38|27.22|7
1722947480000|2024-08-06 12:31:20|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|23
1722947490000|2024-08-06 12:31:30|27.37|27.21|27.35|27.19|27.37|27.21|27.34|27.18|16
1722947500000|2024-08-06 12:31:40|27.36|27.2|27.4|27.24|27.4|27.24|27.36|27.2|35
1722947510000|2024-08-06 12:31:50|27.39|27.23|27.35|27.19|27.4|27.24|27.35|27.19|44
1722947520000|2024-08-06 12:32:00|27.34|27.18|27.26|27.1|27.34|27.18|27.25|27.06|45
1722947530000|2024-08-06 12:32:10|27.24|27.08|27.3|27.14|27.3|27.14|27.24|27.08|15
1722947540000|2024-08-06 12:32:20|27.35|27.19|27.41|27.25|27.41|27.25|27.31|27.15|18
1722947550000|2024-08-06 12:32:30|27.39|27.23|27.41|27.25|27.42|27.26|27.38|27.22|9
1722947560000|2024-08-06 12:32:40|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|5
1722947570000|2024-08-06 12:32:50|27.38|27.22|27.43|27.27|27.46|27.3|27.37|27.21|13
1722947580000|2024-08-06 12:33:00|27.44|27.28|27.43|27.27|27.44|27.28|27.43|27.27|4
1722947590000|2024-08-06 12:33:10|27.42|27.26|27.42|27.26|27.43|27.27|27.41|27.25|15
1722947600000|2024-08-06 12:33:20|27.41|27.25|27.37|27.21|27.41|27.25|27.37|27.21|14
1722947610000|2024-08-06 12:33:30|27.38|27.22|27.38|27.22|27.38|27.22|27.38|27.22|8
1722947620000|2024-08-06 12:33:40|27.4|27.24|27.4|27.24|27.41|27.25|27.36|27.2|11
1722947630000|2024-08-06 12:33:50|27.37|27.21|27.33|27.17|27.37|27.21|27.32|27.16|6
1722947640000|2024-08-06 12:34:00|27.34|27.18|27.4|27.24|27.4|27.24|27.34|27.18|18
1722947650000|2024-08-06 12:34:10|27.39|27.23|27.38|27.22|27.4|27.24|27.38|27.22|7
1722947660000|2024-08-06 12:34:20|27.37|27.21|27.38|27.22|27.38|27.22|27.37|27.21|2
1722947670000|2024-08-06 12:34:30|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|23
1722947680000|2024-08-06 12:34:40|27.43|27.27|27.46|27.3|27.46|27.3|27.43|27.27|18
1722947690000|2024-08-06 12:34:50|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|39
1722947700000|2024-08-06 12:35:00|27.37|27.21|27.36|27.2|27.38|27.22|27.33|27.17|15
1722947710000|2024-08-06 12:35:10|27.35|27.19|27.41|27.25|27.41|27.25|27.35|27.19|9
1722947720000|2024-08-06 12:35:20|27.45|27.29|27.4|27.24|27.45|27.29|27.4|27.24|13
1722947730000|2024-08-06 12:35:30|27.41|27.25|27.37|27.21|27.41|27.25|27.36|27.2|12
1722947740000|2024-08-06 12:35:40|27.38|27.22|27.38|27.22|27.39|27.23|27.37|27.21|10
1722947750000|2024-08-06 12:35:50|27.37|27.21|27.41|27.25|27.41|27.25|27.36|27.2|8
1722947760000|2024-08-06 12:36:00|27.42|27.26|27.43|27.27|27.44|27.28|27.41|27.25|6
1722947770000|2024-08-06 12:36:10|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|1
1722947780000|2024-08-06 12:36:20|27.4|27.24|27.42|27.26|27.42|27.26|27.4|27.24|9
1722947790000|2024-08-06 12:36:30|27.41|27.25|27.41|27.25|27.42|27.26|27.4|27.24|18
1722947800000|2024-08-06 12:36:40|27.42|27.26|27.38|27.22|27.42|27.26|27.38|27.22|4
1722947810000|2024-08-06 12:36:50|27.39|27.23|27.38|27.22|27.39|27.23|27.38|27.22|4
1722947820000|2024-08-06 12:37:00|27.39|27.23|27.52|27.36|27.52|27.36|27.39|27.23|81
1722947830000|2024-08-06 12:37:10|27.6|27.44|27.56|27.4|27.6|27.44|27.53|27.37|13
1722947840000|2024-08-06 12:37:20|27.54|27.38|27.58|27.42|27.58|27.42|27.54|27.38|9
1722947850000|2024-08-06 12:37:30|27.6|27.44|27.6|27.44|27.62|27.46|27.59|27.43|4
1722947860000|2024-08-06 12:37:40|27.61|27.45|27.62|27.46|27.63|27.47|27.6|27.44|7
1722947870000|2024-08-06 12:37:50|27.63|27.47|27.51|27.35|27.63|27.47|27.51|27.35|31
1722947880000|2024-08-06 12:38:00|27.52|27.36|27.63|27.47|27.63|27.47|27.52|27.36|18
1722947890000|2024-08-06 12:38:10|27.59|27.43|27.67|27.51|27.67|27.51|27.59|27.43|10
1722947900000|2024-08-06 12:38:20|27.63|27.47|27.63|27.47|27.63|27.47|27.62|27.46|3
1722947910000|2024-08-06 12:38:30|27.64|27.48|27.67|27.51|27.67|27.51|27.64|27.48|6
1722947920000|2024-08-06 12:38:40|27.68|27.52|27.62|27.46|27.69|27.53|27.62|27.46|17
1722947930000|2024-08-06 12:38:50|27.63|27.47|27.62|27.46|27.66|27.5|27.62|27.46|6
1722947940000|2024-08-06 12:39:00|27.63|27.47|27.57|27.41|27.63|27.47|27.53|27.37|10
1722947950000|2024-08-06 12:39:10|27.61|27.45|27.57|27.41|27.61|27.45|27.57|27.41|3
1722947960000|2024-08-06 12:39:20|27.58|27.42|27.58|27.42|27.58|27.42|27.58|27.42|0
1722947970000|2024-08-06 12:39:30|27.57|27.41|27.56|27.4|27.57|27.41|27.55|27.39|2
1722947980000|2024-08-06 12:39:40|27.55|27.39|27.56|27.4|27.56|27.4|27.5|27.34|8
1722947990000|2024-08-06 12:39:50|27.54|27.38|27.53|27.37|27.54|27.38|27.52|27.36|1
1722948000000|2024-08-06 12:40:00|27.56|27.4|27.52|27.36|27.56|27.4|27.52|27.36|0
1722948010000|2024-08-06 12:40:10|27.51|27.35|27.47|27.31|27.51|27.35|27.47|27.31|0
1722948020000|2024-08-06 12:40:20|27.48|27.32|27.52|27.36|27.52|27.36|27.48|27.32|3
1722948030000|2024-08-06 12:40:30|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|1
1722948040000|2024-08-06 12:40:40|27.53|27.37|27.53|27.37|27.53|27.37|27.53|27.37|4
1722948050000|2024-08-06 12:40:50|27.5|27.34|27.48|27.32|27.5|27.34|27.48|27.32|7
1722948060000|2024-08-06 12:41:00|27.51|27.35|27.48|27.32|27.51|27.35|27.48|27.32|7
1722948070000|2024-08-06 12:41:10|27.47|27.31|27.46|27.3|27.47|27.31|27.46|27.3|22
1722948080000|2024-08-06 12:41:20|27.48|27.32|27.46|27.3|27.51|27.35|27.41|27.25|7
1722948090000|2024-08-06 12:41:30|27.44|27.28|27.44|27.28|27.44|27.28|27.43|27.27|0
1722948100000|2024-08-06 12:41:40|27.47|27.31|27.48|27.32|27.49|27.33|27.47|27.31|5
1722948110000|2024-08-06 12:41:50|27.5|27.34|27.5|27.34|27.5|27.34|27.5|27.34|3
1722948120000|2024-08-06 12:42:00|27.51|27.35|27.52|27.36|27.53|27.37|27.51|27.35|3
1722948130000|2024-08-06 12:42:10|27.5|27.34|27.49|27.33|27.5|27.34|27.49|27.33|6
1722948140000|2024-08-06 12:42:20|27.48|27.32|27.54|27.38|27.54|27.38|27.48|27.32|12
1722948150000|2024-08-06 12:42:30|27.53|27.37|27.47|27.31|27.53|27.37|27.47|27.31|4
1722948160000|2024-08-06 12:42:40|27.48|27.32|27.43|27.27|27.48|27.32|27.43|27.27|9
1722948180000|2024-08-06 12:43:00|27.4|27.24|27.43|27.27|27.43|27.27|27.39|27.23|13
1722948190000|2024-08-06 12:43:10|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|2
1722948200000|2024-08-06 12:43:20|27.38|27.22|27.35|27.19|27.38|27.22|27.32|27.16|55
1722948210000|2024-08-06 12:43:30|27.33|27.17|27.35|27.19|27.35|27.19|27.31|27.15|6
1722948220000|2024-08-06 12:43:40|27.32|27.16|27.32|27.16|27.32|27.16|27.31|27.15|0
1722948240000|2024-08-06 12:44:00|27.33|27.17|27.33|27.17|27.33|27.17|27.33|27.17|5
1722948250000|2024-08-06 12:44:10|27.34|27.18|27.32|27.16|27.35|27.19|27.32|27.16|6
1722948260000|2024-08-06 12:44:20|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|8
1722948270000|2024-08-06 12:44:30|27.31|27.15|27.29|27.13|27.31|27.15|27.29|27.13|3
1722948290000|2024-08-06 12:44:50|27.31|27.15|27.31|27.15|27.32|27.16|27.31|27.15|7
1722948300000|2024-08-06 12:45:00|27.33|27.17|27.47|27.31|27.48|27.32|27.33|27.17|20
1722948310000|2024-08-06 12:45:10|27.46|27.3|27.43|27.27|27.46|27.3|27.42|27.26|5
1722948320000|2024-08-06 12:45:20|27.42|27.26|27.43|27.27|27.46|27.3|27.42|27.26|5
1722948330000|2024-08-06 12:45:30|27.42|27.26|27.43|27.27|27.43|27.27|27.4|27.24|0
1722948340000|2024-08-06 12:45:40|27.46|27.3|27.42|27.26|27.46|27.3|27.42|27.26|1
1722948350000|2024-08-06 12:45:50|27.43|27.27|27.42|27.26|27.46|27.3|27.42|27.26|0
1722948360000|2024-08-06 12:46:00|27.44|27.28|27.46|27.3|27.46|27.3|27.42|27.26|2
1722948370000|2024-08-06 12:46:10|27.45|27.29|27.45|27.29|27.45|27.29|27.45|27.29|3
1722948380000|2024-08-06 12:46:20|27.44|27.28|27.42|27.26|27.44|27.28|27.41|27.25|7
1722948390000|2024-08-06 12:46:30|27.41|27.25|27.42|27.26|27.42|27.26|27.41|27.25|9
1722948400000|2024-08-06 12:46:40|27.41|27.25|27.43|27.27|27.46|27.3|27.41|27.25|29
1722948410000|2024-08-06 12:46:50|27.42|27.26|27.41|27.25|27.42|27.26|27.41|27.25|0
1722948420000|2024-08-06 12:47:00|27.43|27.27|27.48|27.32|27.51|27.35|27.43|27.27|14
1722948430000|2024-08-06 12:47:10|27.47|27.31|27.45|27.29|27.47|27.31|27.45|27.29|4
1722948440000|2024-08-06 12:47:20|27.44|27.28|27.48|27.32|27.49|27.33|27.42|27.26|36
1722948450000|2024-08-06 12:47:30|27.47|27.31|27.44|27.28|27.47|27.31|27.44|27.28|9
1722948460000|2024-08-06 12:47:40|27.41|27.25|27.4|27.24|27.41|27.25|27.4|27.24|12
1722948470000|2024-08-06 12:47:50|27.41|27.25|27.41|27.25|27.44|27.28|27.41|27.25|7
1722948480000|2024-08-06 12:48:00|27.42|27.26|27.41|27.25|27.44|27.28|27.41|27.25|3
1722948490000|2024-08-06 12:48:10|27.42|27.26|27.41|27.25|27.45|27.29|27.41|27.25|12
1722948500000|2024-08-06 12:48:20|27.44|27.28|27.46|27.3|27.46|27.3|27.44|27.28|12
1722948520000|2024-08-06 12:48:40|27.49|27.33|27.46|27.3|27.49|27.33|27.46|27.3|0
1722948530000|2024-08-06 12:48:50|27.45|27.29|27.4|27.24|27.45|27.29|27.4|27.24|5
1722948540000|2024-08-06 12:49:00|27.41|27.25|27.4|27.24|27.41|27.25|27.39|27.23|4
1722948550000|2024-08-06 12:49:10|27.39|27.23|27.39|27.23|27.39|27.23|27.39|27.23|1
1722948560000|2024-08-06 12:49:20|27.4|27.24|27.39|27.23|27.4|27.24|27.39|27.23|10
1722948570000|2024-08-06 12:49:30|27.35|27.19|27.35|27.19|27.35|27.19|27.35|27.19|14
1722948580000|2024-08-06 12:49:40|27.33|27.17|27.34|27.18|27.35|27.19|27.33|27.17|14
1722948590000|2024-08-06 12:49:50|27.35|27.19|27.4|27.24|27.4|27.24|27.35|27.19|3
1722948600000|2024-08-06 12:50:00|27.38|27.22|27.37|27.21|27.38|27.22|27.37|27.21|0
1722948620000|2024-08-06 12:50:20|27.39|27.23|27.4|27.24|27.4|27.24|27.39|27.23|3
1722948630000|2024-08-06 12:50:30|27.41|27.25|27.41|27.25|27.45|27.29|27.4|27.24|14
1722948640000|2024-08-06 12:50:40|27.42|27.26|27.4|27.24|27.43|27.27|27.36|27.2|15
1722948650000|2024-08-06 12:50:50|27.39|27.23|27.44|27.28|27.44|27.28|27.39|27.23|4
1722948660000|2024-08-06 12:51:00|27.42|27.26|27.39|27.23|27.42|27.26|27.39|27.23|1
1722948670000|2024-08-06 12:51:10|27.38|27.22|27.32|27.16|27.38|27.22|27.3|27.14|13
1722948680000|2024-08-06 12:51:20|27.33|27.17|27.33|27.17|27.34|27.18|27.3|27.14|4
1722948690000|2024-08-06 12:51:30|27.32|27.16|27.29|27.13|27.32|27.16|27.29|27.13|7
1722948700000|2024-08-06 12:51:40|27.3|27.14|27.28|27.12|27.3|27.14|27.27|27.11|16
1722948710000|2024-08-06 12:51:50|27.29|27.13|27.28|27.12|27.29|27.13|27.28|27.12|6
1722948720000|2024-08-06 12:52:00|27.29|27.13|27.29|27.13|27.29|27.13|27.27|27.11|0
1722948730000|2024-08-06 12:52:10|27.28|27.12|27.28|27.12|27.29|27.13|27.27|27.11|12
1722948740000|2024-08-06 12:52:20|27.29|27.13|27.27|27.11|27.29|27.13|27.27|27.11|6
1722948750000|2024-08-06 12:52:30|27.22|27.06|27.23|27.07|27.23|27.07|27.22|27.06|16
1722948760000|2024-08-06 12:52:40|27.24|27.08|27.26|27.1|27.26|27.1|27.24|27.08|3
1722948770000|2024-08-06 12:52:50|27.27|27.11|27.3|27.14|27.33|27.17|27.27|27.11|17
1722948780000|2024-08-06 12:53:00|27.31|27.15|27.33|27.17|27.33|27.17|27.31|27.15|2
1722948790000|2024-08-06 12:53:10|27.31|27.15|27.28|27.12|27.31|27.15|27.28|27.12|1
1722948800000|2024-08-06 12:53:20|27.27|27.11|27.25|27.09|27.28|27.12|27.24|27.08|10
1722948810000|2024-08-06 12:53:30|27.28|27.12|27.29|27.13|27.29|27.13|27.27|27.11|11
1722948820000|2024-08-06 12:53:40|27.28|27.12|27.29|27.13|27.29|27.13|27.27|27.11|2
1722948830000|2024-08-06 12:53:50|27.28|27.12|27.28|27.12|27.28|27.12|27.27|27.11|7
1722948840000|2024-08-06 12:54:00|27.29|27.13|27.33|27.17|27.34|27.18|27.29|27.13|13
1722948850000|2024-08-06 12:54:10|27.34|27.18|27.31|27.15|27.34|27.18|27.29|27.13|7
1722948860000|2024-08-06 12:54:20|27.32|27.16|27.34|27.18|27.34|27.18|27.32|27.16|0
1722948870000|2024-08-06 12:54:30|27.35|27.19|27.39|27.23|27.39|27.23|27.34|27.18|13
1722948880000|2024-08-06 12:54:40|27.4|27.24|27.42|27.26|27.43|27.27|27.4|27.24|11
1722948890000|2024-08-06 12:54:50|27.41|27.25|27.41|27.25|27.41|27.25|27.34|27.18|26
1722948900000|2024-08-06 12:55:00|27.39|27.23|27.38|27.22|27.4|27.24|27.38|27.22|10
1722948910000|2024-08-06 12:55:10|27.39|27.23|27.37|27.21|27.39|27.23|27.37|27.21|1
1722948920000|2024-08-06 12:55:20|27.38|27.22|27.37|27.21|27.39|27.23|27.36|27.2|9
1722948930000|2024-08-06 12:55:30|27.32|27.16|27.32|27.16|27.32|27.16|27.3|27.14|13
1722948940000|2024-08-06 12:55:40|27.31|27.15|27.32|27.16|27.32|27.16|27.31|27.15|1
1722948950000|2024-08-06 12:55:50|27.31|27.15|27.31|27.15|27.32|27.16|27.31|27.15|0
1722948960000|2024-08-06 12:56:00|27.3|27.14|27.22|27.06|27.31|27.15|27.22|27.06|12
1722948970000|2024-08-06 12:56:10|27.23|27.07|27.23|27.07|27.23|27.07|27.19|27.03|12
1722948980000|2024-08-06 12:56:20|27.25|27.09|27.22|27.06|27.25|27.09|27.22|27.06|7
1722948990000|2024-08-06 12:56:30|27.25|27.09|27.34|27.18|27.34|27.18|27.25|27.09|16
1722949000000|2024-08-06 12:56:40|27.32|27.16|27.29|27.13|27.32|27.16|27.28|27.12|9
1722949010000|2024-08-06 12:56:50|27.28|27.12|27.29|27.13|27.29|27.13|27.26|27.1|6
1722949020000|2024-08-06 12:57:00|27.28|27.12|27.28|27.12|27.29|27.13|27.28|27.12|2
1722949030000|2024-08-06 12:57:10|27.29|27.13|27.29|27.13|27.32|27.16|27.27|27.11|13
1722949040000|2024-08-06 12:57:20|27.31|27.15|27.32|27.16|27.32|27.16|27.27|27.11|7
1722949050000|2024-08-06 12:57:30|27.33|27.17|27.33|27.17|27.34|27.18|27.33|27.17|8
1722949060000|2024-08-06 12:57:40|27.32|27.16|27.32|27.16|27.32|27.16|27.32|27.16|0
1722949070000|2024-08-06 12:57:50|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|1
1722949080000|2024-08-06 12:58:00|||||||||1
1722949090000|2024-08-06 12:58:10|27.33|27.17|27.32|27.16|27.33|27.17|27.32|27.16|4
1722949100000|2024-08-06 12:58:20|27.33|27.17|27.33|27.17|27.34|27.18|27.29|27.13|21
1722949110000|2024-08-06 12:58:30|27.32|27.16|27.29|27.13|27.32|27.16|27.23|27.07|19
1722949120000|2024-08-06 12:58:40|27.28|27.12|27.24|27.08|27.29|27.13|27.24|27.08|9
1722949130000|2024-08-06 12:58:50|27.27|27.11|27.28|27.12|27.28|27.12|27.26|27.1|10
1722949140000|2024-08-06 12:59:00|27.29|27.13|27.24|27.08|27.29|27.13|27.24|27.08|6
1722949150000|2024-08-06 12:59:10|27.25|27.09|27.24|27.08|27.27|27.11|27.24|27.08|0
1722949160000|2024-08-06 12:59:20|27.25|27.09|27.29|27.13|27.29|27.13|27.25|27.09|7
1722949170000|2024-08-06 12:59:30|27.26|27.1|27.27|27.11|27.27|27.11|27.26|27.1|5
1722949180000|2024-08-06 12:59:40|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|14
1722949190000|2024-08-06 12:59:50|27.29|27.13|27.29|27.13|27.29|27.13|27.25|27.09|3
1722949200000|2024-08-06 13:00:00|27.26|27.1|27.29|27.13|27.29|27.13|27.25|27.09|2
1722949210000|2024-08-06 13:00:10|27.3|27.14|27.29|27.13|27.31|27.15|27.29|27.13|18
1722949220000|2024-08-06 13:00:20|27.3|27.14|27.3|27.14|27.31|27.15|27.29|27.13|3
1722949230000|2024-08-06 13:00:30|27.29|27.13|27.24|27.08|27.3|27.14|27.24|27.08|14
1722949240000|2024-08-06 13:00:40|27.22|27.06|27.23|27.07|27.24|27.08|27.18|27.02|17
1722949250000|2024-08-06 13:00:50|27.24|27.08|27.29|27.13|27.29|27.13|27.24|27.08|4
1722949260000|2024-08-06 13:01:00|27.28|27.12|27.29|27.13|27.34|27.18|27.28|27.12|12
1722949270000|2024-08-06 13:01:10|27.28|27.12|27.25|27.09|27.29|27.13|27.25|27.09|6
1722949280000|2024-08-06 13:01:20|27.24|27.08|27.24|27.08|27.25|27.09|27.23|27.07|2
1722949290000|2024-08-06 13:01:30|27.23|27.07|27.22|27.06|27.25|27.09|27.22|27.06|3
1722949300000|2024-08-06 13:01:40|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|6
1722949310000|2024-08-06 13:01:50|27.26|27.1|27.26|27.1|27.26|27.1|27.25|27.09|1
1722949320000|2024-08-06 13:02:00|27.25|27.09|27.27|27.11|27.27|27.11|27.25|27.09|3
1722949330000|2024-08-06 13:02:10|27.26|27.1|27.25|27.09|27.26|27.1|27.25|27.09|8
1722949340000|2024-08-06 13:02:20|27.26|27.1|27.21|27.05|27.26|27.1|27.2|27.04|18
1722949350000|2024-08-06 13:02:30|27.2|27.04|27.19|27.03|27.2|27.04|27.19|27.03|7
1722949360000|2024-08-06 13:02:40|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|8
1722949370000|2024-08-06 13:02:50|27.19|27.03|27.19|27.03|27.19|27.03|27.19|27.03|1
1722949380000|2024-08-06 13:03:00|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|6
1722949390000|2024-08-06 13:03:10|27.13|26.97|27.05|26.89|27.13|26.97|27.04|26.88|19
1722949400000|2024-08-06 13:03:20|27.02|26.86|27|26.84|27.05|26.89|27|26.84|7
1722949410000|2024-08-06 13:03:30|27.02|26.86|27.08|26.92|27.11|26.95|27|26.84|14
1722949420000|2024-08-06 13:03:40|27.07|26.91|27.06|26.9|27.12|26.96|27.05|26.89|18
1722949430000|2024-08-06 13:03:50|27.05|26.89|27.15|26.99|27.18|27.02|27.05|26.89|12
1722949440000|2024-08-06 13:04:00|27.13|26.97|27.08|26.92|27.13|26.97|27.05|26.89|71
1722949450000|2024-08-06 13:04:10|27.12|26.96|27.12|26.96|27.12|26.96|27.11|26.95|5
1722949460000|2024-08-06 13:04:20|27.11|26.95|27.06|26.9|27.11|26.95|27.06|26.9|2
1722949470000|2024-08-06 13:04:30|27.07|26.91|27.05|26.89|27.08|26.92|27.03|26.87|43
1722949480000|2024-08-06 13:04:40|27.06|26.9|27.06|26.9|27.06|26.9|27.06|26.9|2
1722949490000|2024-08-06 13:04:50|27.05|26.89|27.03|26.87|27.06|26.9|27.01|26.85|18
1722949500000|2024-08-06 13:05:00|27.01|26.85|27.13|26.97|27.13|26.97|27.01|26.85|39
1722949510000|2024-08-06 13:05:10|27.17|27.01|27.12|26.96|27.17|27.01|27.09|26.93|6
1722949520000|2024-08-06 13:05:20|27.13|26.97|27.12|26.96|27.14|26.98|27.09|26.93|2
1722949530000|2024-08-06 13:05:30|27.09|26.93|27.18|27.02|27.18|27.02|27.09|26.93|5
1722949540000|2024-08-06 13:05:40|27.17|27.01|27.18|27.02|27.18|27.02|27.15|26.99|4
1722949550000|2024-08-06 13:05:50|27.23|27.07|27.15|26.99|27.23|27.07|27.15|26.99|11
1722949560000|2024-08-06 13:06:00|27.17|27.01|27.12|26.96|27.17|27.01|27.09|26.93|6
1722949570000|2024-08-06 13:06:10|27.17|27.01|27.17|27.01|27.22|27.06|27.11|26.95|50
1722949580000|2024-08-06 13:06:20|27.18|27.02|27.18|27.02|27.18|27.02|27.15|26.99|2
1722949590000|2024-08-06 13:06:30|27.17|27.01|27.13|26.97|27.17|27.01|27.12|26.96|5
1722949600000|2024-08-06 13:06:40|27.12|26.96|27.07|26.91|27.13|26.97|27.07|26.91|6
1722949610000|2024-08-06 13:06:50|27.06|26.9|27.01|26.85|27.06|26.9|27|26.84|14
1722949620000|2024-08-06 13:07:00|27.02|26.86|27.02|26.86|27.02|26.86|26.96|26.8|15
1722949630000|2024-08-06 13:07:10|26.98|26.82|27.02|26.86|27.02|26.86|26.98|26.82|31
1722949640000|2024-08-06 13:07:20|27.01|26.85|27.02|26.86|27.02|26.86|27.01|26.85|8
1722949650000|2024-08-06 13:07:30|27.06|26.9|27.01|26.85|27.06|26.9|26.98|26.82|17
1722949660000|2024-08-06 13:07:40|27|26.84|26.95|26.79|27|26.84|26.95|26.79|12
1722949670000|2024-08-06 13:07:50|26.94|26.78|26.89|26.73|26.94|26.78|26.89|26.73|13
1722949680000|2024-08-06 13:08:00|26.88|26.72|26.82|26.66|26.88|26.72|26.82|26.66|58
1722949690000|2024-08-06 13:08:10|26.81|26.65|26.74|26.58|26.82|26.66|26.74|26.58|35
1722949700000|2024-08-06 13:08:20|26.75|26.59|26.71|26.55|26.76|26.6|26.71|26.55|16
1722949710000|2024-08-06 13:08:30|26.73|26.57|26.7|26.54|26.76|26.6|26.67|26.51|37
1722949720000|2024-08-06 13:08:40|26.74|26.58|26.76|26.6|26.76|26.6|26.74|26.58|17
1722949730000|2024-08-06 13:08:50|26.75|26.59|26.75|26.59|26.76|26.6|26.75|26.59|6
1722949740000|2024-08-06 13:09:00|26.76|26.6|26.71|26.55|26.76|26.6|26.71|26.55|8
1722949750000|2024-08-06 13:09:10|26.75|26.59|26.77|26.61|26.78|26.62|26.75|26.59|11
1722949760000|2024-08-06 13:09:20|26.76|26.6|26.76|26.6|26.78|26.62|26.75|26.59|9
1722949770000|2024-08-06 13:09:30|26.75|26.59|26.71|26.55|26.75|26.59|26.7|26.54|4
1722949780000|2024-08-06 13:09:40|26.75|26.59|26.85|26.69|26.88|26.72|26.75|26.59|16
1722949790000|2024-08-06 13:09:50|26.84|26.68|26.85|26.69|26.86|26.7|26.81|26.65|10
1722949800000|2024-08-06 13:10:00|26.84|26.68|26.93|26.77|26.93|26.77|26.84|26.68|30
1722949810000|2024-08-06 13:10:10|26.91|26.75|26.87|26.71|26.91|26.75|26.86|26.7|17
1722949820000|2024-08-06 13:10:20|26.88|26.72|26.86|26.7|26.93|26.77|26.86|26.7|29
1722949830000|2024-08-06 13:10:30|26.88|26.72|26.86|26.7|26.88|26.72|26.86|26.7|9
1722949840000|2024-08-06 13:10:40|26.87|26.71|26.93|26.77|26.93|26.77|26.87|26.71|10
1722949850000|2024-08-06 13:10:50|26.87|26.71|26.93|26.77|26.93|26.77|26.87|26.71|6
1722949860000|2024-08-06 13:11:00|26.99|26.83|26.99|26.83|26.99|26.83|26.99|26.83|8
1722949870000|2024-08-06 13:11:10|26.98|26.82|26.93|26.77|26.98|26.82|26.93|26.77|6
1722949880000|2024-08-06 13:11:20|26.92|26.76|26.88|26.72|26.92|26.76|26.86|26.7|40
1722949890000|2024-08-06 13:11:30|26.87|26.71|26.93|26.77|26.93|26.77|26.85|26.69|43
1722949900000|2024-08-06 13:11:40|26.94|26.78|26.94|26.78|27.01|26.85|26.94|26.78|42
1722949910000|2024-08-06 13:11:50|26.96|26.8|26.96|26.8|26.96|26.8|26.93|26.77|2
1722949920000|2024-08-06 13:12:00|26.98|26.82|27.02|26.86|27.05|26.89|26.98|26.82|25
1722949930000|2024-08-06 13:12:10|27.04|26.88|26.99|26.83|27.04|26.88|26.94|26.78|7
1722949940000|2024-08-06 13:12:20|27|26.84|27|26.84|27|26.84|27|26.84|2
1722949950000|2024-08-06 13:12:30|27.01|26.85|27.07|26.91|27.07|26.91|27.01|26.85|25
1722949960000|2024-08-06 13:12:40|27.05|26.89|27.07|26.91|27.07|26.91|26.98|26.82|57
1722949970000|2024-08-06 13:12:50|27.14|26.98|27.15|26.99|27.17|27.01|27.14|26.98|12
1722949980000|2024-08-06 13:13:00|27.11|26.95|27.1|26.94|27.11|26.95|27.07|26.91|3
1722949990000|2024-08-06 13:13:10|27.06|26.9|27.03|26.87|27.1|26.94|27.03|26.87|15
1722950000000|2024-08-06 13:13:20|27.1|26.94|27.01|26.85|27.1|26.94|27|26.84|38
1722950010000|2024-08-06 13:13:30|26.98|26.82|26.91|26.75|27|26.84|26.91|26.75|12
1722950020000|2024-08-06 13:13:40|26.85|26.69|26.88|26.72|26.99|26.83|26.85|26.69|44
1722950030000|2024-08-06 13:13:50|26.91|26.75|26.87|26.71|26.91|26.75|26.87|26.71|9
1722950040000|2024-08-06 13:14:00|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|3
1722950050000|2024-08-06 13:14:10|26.9|26.74|26.88|26.72|26.92|26.76|26.88|26.72|33
1722950060000|2024-08-06 13:14:20|26.86|26.7|26.87|26.71|26.87|26.71|26.86|26.7|12
1722950070000|2024-08-06 13:14:30|26.85|26.69|26.85|26.69|26.85|26.69|26.81|26.65|27
1722950080000|2024-08-06 13:14:40|26.84|26.68|26.85|26.69|26.85|26.69|26.84|26.68|12
1722950090000|2024-08-06 13:14:50|26.83|26.67|26.84|26.68|26.84|26.68|26.83|26.67|8
1722950100000|2024-08-06 13:15:00|26.88|26.72|26.83|26.67|26.88|26.72|26.82|26.66|7
1722950110000|2024-08-06 13:15:10|26.85|26.69|26.85|26.69|26.85|26.69|26.82|26.66|5
1722950120000|2024-08-06 13:15:20|26.86|26.7|27.01|26.85|27.05|26.89|26.86|26.7|28
1722950130000|2024-08-06 13:15:30|27.02|26.86|27.06|26.9|27.06|26.9|27.01|26.85|8
1722950140000|2024-08-06 13:15:40|27.05|26.89|26.96|26.8|27.05|26.89|26.96|26.8|13
1722950150000|2024-08-06 13:15:50|26.95|26.79|26.93|26.77|26.96|26.8|26.93|26.77|16
1722950160000|2024-08-06 13:16:00|26.91|26.75|26.91|26.75|26.94|26.78|26.91|26.75|0
1722950170000|2024-08-06 13:16:10|26.9|26.74|26.9|26.74|26.91|26.75|26.89|26.73|3
1722950180000|2024-08-06 13:16:20|26.91|26.75|26.96|26.8|26.96|26.8|26.91|26.75|5
1722950190000|2024-08-06 13:16:30|26.95|26.79|26.91|26.75|26.95|26.79|26.91|26.75|8
1722950200000|2024-08-06 13:16:40|26.92|26.76|26.94|26.78|26.94|26.78|26.91|26.75|1
1722950210000|2024-08-06 13:16:50|26.91|26.75|26.9|26.74|26.93|26.77|26.89|26.73|9
1722950220000|2024-08-06 13:17:00|26.91|26.75|26.9|26.74|26.91|26.75|26.9|26.74|2
1722950230000|2024-08-06 13:17:10|26.91|26.75|26.84|26.68|26.91|26.75|26.84|26.68|26
1722950240000|2024-08-06 13:17:20|26.85|26.69|26.85|26.69|26.85|26.69|26.85|26.69|5
1722950250000|2024-08-06 13:17:30|26.84|26.68|26.85|26.69|26.87|26.71|26.82|26.66|56
1722950260000|2024-08-06 13:17:40|26.86|26.7|26.91|26.75|26.91|26.75|26.86|26.7|7
1722950270000|2024-08-06 13:17:50|26.94|26.78|26.96|26.8|26.97|26.81|26.93|26.77|21
1722950280000|2024-08-06 13:18:00|26.95|26.79|26.94|26.78|27.01|26.85|26.93|26.77|7
1722950290000|2024-08-06 13:18:10|26.95|26.79|26.85|26.69|26.96|26.8|26.85|26.69|42
1722950300000|2024-08-06 13:18:20|26.84|26.68|26.84|26.68|26.84|26.68|26.84|26.68|0
1722950310000|2024-08-06 13:18:30|26.85|26.69|26.87|26.71|26.89|26.73|26.85|26.69|1
1722950320000|2024-08-06 13:18:40|26.88|26.72|26.85|26.69|26.88|26.72|26.85|26.69|0
1722950330000|2024-08-06 13:18:50|26.86|26.7|26.85|26.69|26.86|26.7|26.85|26.69|25
1722950340000|2024-08-06 13:19:00|26.86|26.7|26.85|26.69|26.86|26.7|26.84|26.68|5
1722950350000|2024-08-06 13:19:10|26.86|26.7|26.85|26.69|26.86|26.7|26.84|26.68|2
1722950360000|2024-08-06 13:19:20|26.83|26.67|26.84|26.68|26.84|26.68|26.8|26.64|30
1722950370000|2024-08-06 13:19:30|26.83|26.67|26.91|26.75|26.91|26.75|26.83|26.67|26
1722950380000|2024-08-06 13:19:40|26.9|26.74|26.9|26.74|26.9|26.74|26.87|26.71|12
1722950390000|2024-08-06 13:19:50|26.91|26.75|26.91|26.75|26.91|26.75|26.91|26.75|1
1722950400000|2024-08-06 13:20:00|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|16
1722950410000|2024-08-06 13:20:10|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|0
1722950420000|2024-08-06 13:20:20|26.94|26.78|26.95|26.79|26.95|26.79|26.94|26.78|1
1722950430000|2024-08-06 13:20:30|26.94|26.78|26.91|26.75|26.94|26.78|26.91|26.75|1
1722950440000|2024-08-06 13:20:40|26.92|26.76|26.92|26.76|26.92|26.76|26.9|26.74|100
1722950450000|2024-08-06 13:20:50|26.91|26.75|26.91|26.75|26.93|26.77|26.91|26.75|3
1722950460000|2024-08-06 13:21:00|26.9|26.74|26.91|26.75|26.91|26.75|26.9|26.74|22
1722950470000|2024-08-06 13:21:10|26.96|26.8|26.92|26.76|26.96|26.8|26.92|26.76|27
1722950480000|2024-08-06 13:21:20|26.96|26.8|26.95|26.79|26.97|26.81|26.93|26.77|15
1722950490000|2024-08-06 13:21:30|26.93|26.77|26.91|26.75|26.93|26.77|26.91|26.75|1
1722950510000|2024-08-06 13:21:50|26.92|26.76|26.98|26.82|26.98|26.82|26.92|26.76|8
1722950520000|2024-08-06 13:22:00|||||||||2
1722950530000|2024-08-06 13:22:10|27.03|26.87|27.01|26.85|27.09|26.93|27.01|26.85|53
1722950540000|2024-08-06 13:22:20|27.03|26.87|27.05|26.89|27.06|26.9|27.03|26.87|65
1722950550000|2024-08-06 13:22:30|27.03|26.87|27.05|26.89|27.06|26.9|27.02|26.86|9
1722950560000|2024-08-06 13:22:40|27.03|26.87|27.03|26.87|27.03|26.87|27.03|26.87|2
1722950580000|2024-08-06 13:23:00|27.05|26.89|27.03|26.87|27.05|26.89|27.03|26.87|2
1722950590000|2024-08-06 13:23:10|27.06|26.9|27.08|26.92|27.08|26.92|27.06|26.9|48
1722950610000|2024-08-06 13:23:30|27.11|26.95|27.11|26.95|27.13|26.97|27.11|26.95|8
1722950620000|2024-08-06 13:23:40|27.09|26.93|27.15|26.99|27.15|26.99|27.09|26.93|21
1722950630000|2024-08-06 13:23:50|27.16|27|27.16|27|27.17|27.01|27.15|26.99|42
1722950640000|2024-08-06 13:24:00|27.18|27.02|27.17|27.01|27.18|27.02|27.17|27.01|19
1722950650000|2024-08-06 13:24:10|27.15|26.99|27.13|26.97|27.15|26.99|27.13|26.97|9
1722950660000|2024-08-06 13:24:20|27.15|26.99|27.18|27.02|27.18|27.02|27.15|26.99|7
1722950670000|2024-08-06 13:24:30|27.2|27.04|27.18|27.02|27.2|27.04|27.18|27.02|3
1722950680000|2024-08-06 13:24:40|27.19|27.03|27.23|27.07|27.23|27.07|27.19|27.03|5
1722950690000|2024-08-06 13:24:50|27.2|27.04|27.25|27.09|27.25|27.09|27.17|27.01|22
1722950700000|2024-08-06 13:25:00|27.22|27.06|27.07|26.91|27.25|27.09|27.05|26.86|198
1722950710000|2024-08-06 13:25:10|27.05|26.89|27.05|26.89|27.05|26.89|27.05|26.89|3
1722950720000|2024-08-06 13:25:20|27.06|26.9|27.06|26.9|27.07|26.91|27.04|26.88|7
1722950730000|2024-08-06 13:25:30|27.07|26.91|27.06|26.9|27.07|26.91|27.06|26.9|4
1722950740000|2024-08-06 13:25:40|27.05|26.89|27.06|26.9|27.06|26.9|27.05|26.89|0
1722950750000|2024-08-06 13:25:50|27.02|26.86|27.08|26.92|27.08|26.92|27.01|26.85|14
1722950760000|2024-08-06 13:26:00|27.07|26.91|27.05|26.89|27.08|26.92|27.05|26.89|20
1722950770000|2024-08-06 13:26:10|27.06|26.9|27.03|26.87|27.06|26.9|27.02|26.86|5
1722950780000|2024-08-06 13:26:20|27.07|26.91|27.07|26.91|27.08|26.92|27.07|26.91|5
1722950790000|2024-08-06 13:26:30|27.08|26.92|27.03|26.87|27.08|26.92|27.03|26.87|3
1722950800000|2024-08-06 13:26:40|27.02|26.86|27.01|26.85|27.02|26.86|27.01|26.85|10
1722950810000|2024-08-06 13:26:50|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|1
1722950820000|2024-08-06 13:27:00|26.97|26.81|26.96|26.8|26.98|26.82|26.96|26.8|2
1722950830000|2024-08-06 13:27:10|26.97|26.81|26.98|26.82|26.98|26.82|26.97|26.81|11
1722950850000|2024-08-06 13:27:30|27.01|26.85|27.01|26.85|27.03|26.87|27.01|26.85|4
1722950860000|2024-08-06 13:27:40|27.02|26.86|27.01|26.85|27.02|26.86|27|26.84|0
1722950870000|2024-08-06 13:27:50|27|26.84|27.01|26.85|27.01|26.85|27|26.84|1
1722950880000|2024-08-06 13:28:00|27.02|26.86|27.1|26.94|27.1|26.94|27.02|26.86|19
1722950890000|2024-08-06 13:28:10|27.08|26.92|27.08|26.92|27.1|26.94|27.06|26.9|6
1722950900000|2024-08-06 13:28:20|27.03|26.87|27.02|26.86|27.03|26.87|27|26.84|21
1722950910000|2024-08-06 13:28:30|27.03|26.87|27.03|26.87|27.05|26.89|27.03|26.87|1
1722950930000|2024-08-06 13:28:50|27.02|26.86|26.98|26.82|27.02|26.86|26.98|26.82|7
1722950940000|2024-08-06 13:29:00|26.99|26.83|27.07|26.91|27.07|26.91|26.99|26.83|29
1722950950000|2024-08-06 13:29:10|27.08|26.92|27.08|26.92|27.1|26.94|27.08|26.92|0
1722950960000|2024-08-06 13:29:20|27.13|26.97|27.18|27.02|27.2|27.04|27.13|26.97|32
1722950970000|2024-08-06 13:29:30|27.16|27|27.12|26.96|27.17|27.01|27.05|26.89|37
1722950980000|2024-08-06 13:29:40|27.13|26.97|27.02|26.86|27.13|26.97|27.01|26.85|21
1722950990000|2024-08-06 13:29:50|27.06|26.9|27.02|26.86|27.06|26.9|27.01|26.85|10
1722951000000|2024-08-06 13:30:00|27.01|26.85|27.08|26.92|27.15|26.99|27.01|26.85|152
1722951010000|2024-08-06 13:30:10|27.09|26.93|27.05|26.89|27.11|26.95|27.05|26.89|56
1722951020000|2024-08-06 13:30:20|27.03|26.87|26.93|26.77|27.03|26.87|26.86|26.7|113
1722951030000|2024-08-06 13:30:30|26.95|26.79|26.9|26.74|26.98|26.82|26.9|26.74|56
1722951040000|2024-08-06 13:30:40|26.91|26.75|27.03|26.87|27.03|26.87|26.9|26.74|39
1722951050000|2024-08-06 13:30:50|27.04|26.88|26.93|26.77|27.08|26.92|26.93|26.77|54
1722951060000|2024-08-06 13:31:00|26.9|26.74|26.9|26.74|26.94|26.78|26.88|26.72|112
1722951070000|2024-08-06 13:31:10|26.91|26.75|26.96|26.8|26.99|26.83|26.85|26.69|30
1722951080000|2024-08-06 13:31:20|26.95|26.79|27.18|27.02|27.18|27.02|26.94|26.78|141
1722951090000|2024-08-06 13:31:30|27.17|27.01|27.04|26.88|27.23|27.07|27.04|26.88|62
1722951100000|2024-08-06 13:31:40|27.09|26.93|27.11|26.95|27.14|26.98|27.05|26.89|77
1722951110000|2024-08-06 13:31:50|27.15|26.99|27.04|26.88|27.24|27.08|27.04|26.88|96
1722951120000|2024-08-06 13:32:00|27.07|26.91|27|26.84|27.09|26.93|26.99|26.83|90
1722951130000|2024-08-06 13:32:10|27.04|26.88|27.07|26.91|27.07|26.91|26.99|26.83|48
1722951140000|2024-08-06 13:32:20|27.09|26.93|26.98|26.82|27.09|26.93|26.98|26.82|40
1722951150000|2024-08-06 13:32:30|26.97|26.81|26.8|26.64|26.98|26.82|26.8|26.64|126
1722951160000|2024-08-06 13:32:40|26.78|26.62|26.8|26.64|26.85|26.69|26.75|26.59|52
1722951170000|2024-08-06 13:32:50|26.83|26.67|26.92|26.76|26.92|26.76|26.8|26.64|39
1722951180000|2024-08-06 13:33:00|26.91|26.75|26.83|26.67|26.93|26.77|26.81|26.65|60
1722951190000|2024-08-06 13:33:10|26.82|26.66|26.82|26.66|26.86|26.7|26.77|26.61|52
1722951200000|2024-08-06 13:33:20|26.83|26.67|27.02|26.86|27.06|26.9|26.83|26.67|53
1722951210000|2024-08-06 13:33:30|27.03|26.87|27.1|26.94|27.19|27.03|27.01|26.85|84
1722951220000|2024-08-06 13:33:40|27.12|26.96|27.02|26.86|27.14|26.98|26.98|26.82|54
1722951230000|2024-08-06 13:33:50|27.04|26.88|27.14|26.98|27.19|27.03|27.04|26.88|41
1722951240000|2024-08-06 13:34:00|27.19|27.03|27.31|27.15|27.31|27.15|27.17|27.01|83
1722951250000|2024-08-06 13:34:10|27.36|27.2|27.38|27.22|27.45|27.29|27.32|27.16|65
1722951260000|2024-08-06 13:34:20|27.36|27.2|27.46|27.3|27.46|27.3|27.36|27.2|75
1722951270000|2024-08-06 13:34:30|27.44|27.28|27.37|27.21|27.48|27.32|27.31|27.15|190
1722951280000|2024-08-06 13:34:40|27.39|27.23|27.38|27.22|27.43|27.27|27.36|27.2|40
1722951290000|2024-08-06 13:34:50|27.43|27.27|27.38|27.22|27.49|27.33|27.38|27.22|64
1722951300000|2024-08-06 13:35:00|27.43|27.27|27.37|27.21|27.48|27.32|27.33|27.17|61
1722951310000|2024-08-06 13:35:10|27.38|27.22|27.43|27.27|27.44|27.28|27.38|27.22|39
1722951320000|2024-08-06 13:35:20|27.39|27.23|27.43|27.27|27.43|27.27|27.38|27.22|21
1722951330000|2024-08-06 13:35:30|27.48|27.32|27.48|27.32|27.56|27.4|27.48|27.32|67
1722951340000|2024-08-06 13:35:40|27.43|27.27|27.66|27.5|27.66|27.5|27.43|27.27|49
1722951350000|2024-08-06 13:35:50|27.64|27.48|27.53|27.37|27.69|27.53|27.53|27.37|44
1722951360000|2024-08-06 13:36:00|27.51|27.35|27.69|27.53|27.69|27.53|27.48|27.32|50
1722951370000|2024-08-06 13:36:10|27.71|27.55|27.64|27.48|27.73|27.57|27.64|27.48|45
1722951380000|2024-08-06 13:36:20|27.62|27.46|27.64|27.48|27.64|27.48|27.54|27.38|41
1722951390000|2024-08-06 13:36:30|27.63|27.47|27.64|27.48|27.7|27.54|27.59|27.43|33
1722951400000|2024-08-06 13:36:40|27.63|27.47|27.73|27.57|27.74|27.58|27.6|27.44|25
1722951410000|2024-08-06 13:36:50|27.74|27.58|27.74|27.58|27.74|27.58|27.64|27.48|20
1722951420000|2024-08-06 13:37:00|27.79|27.63|27.73|27.57|27.81|27.65|27.69|27.53|90
1722951430000|2024-08-06 13:37:10|27.71|27.55|27.69|27.53|27.71|27.55|27.62|27.46|61
1722951440000|2024-08-06 13:37:20|27.7|27.54|27.67|27.51|27.75|27.59|27.64|27.48|34
1722951450000|2024-08-06 13:37:30|27.68|27.52|27.65|27.49|27.73|27.57|27.65|27.49|31
1722951460000|2024-08-06 13:37:40|27.64|27.48|27.6|27.44|27.66|27.5|27.56|27.4|30
1722951470000|2024-08-06 13:37:50|27.56|27.4|27.6|27.44|27.61|27.45|27.53|27.37|49
1722951480000|2024-08-06 13:38:00|27.59|27.43|27.53|27.37|27.63|27.47|27.53|27.37|46
1722951490000|2024-08-06 13:38:10|27.48|27.32|27.48|27.32|27.53|27.37|27.48|27.32|39
1722951500000|2024-08-06 13:38:20|27.51|27.35|27.41|27.25|27.52|27.36|27.41|27.25|24
1722951510000|2024-08-06 13:38:30|27.42|27.26|27.36|27.2|27.44|27.28|27.36|27.2|83
1722951520000|2024-08-06 13:38:40|27.38|27.22|27.27|27.11|27.4|27.24|27.22|27.06|112
1722951530000|2024-08-06 13:38:50|27.25|27.09|27.17|27.01|27.27|27.11|27.11|26.95|54
1722951540000|2024-08-06 13:39:00|27.19|27.03|27.24|27.08|27.27|27.11|27.17|27.01|65
1722951550000|2024-08-06 13:39:10|27.27|27.11|27.37|27.21|27.37|27.21|27.27|27.11|36
1722951560000|2024-08-06 13:39:20|27.38|27.22|27.39|27.23|27.43|27.27|27.33|27.17|33
1722951570000|2024-08-06 13:39:30|27.36|27.2|27.37|27.21|27.39|27.23|27.27|27.11|59
1722951580000|2024-08-06 13:39:40|27.39|27.23|27.49|27.33|27.49|27.33|27.34|27.18|36
1722951590000|2024-08-06 13:39:50|27.47|27.31|27.39|27.23|27.47|27.31|27.36|27.2|61
1722951600000|2024-08-06 13:40:00|27.42|27.26|27.36|27.2|27.45|27.29|27.32|27.16|47
1722951610000|2024-08-06 13:40:10|27.37|27.21|27.28|27.12|27.38|27.22|27.22|27.06|67
1722951620000|2024-08-06 13:40:20|27.29|27.13|27.41|27.25|27.44|27.28|27.28|27.12|37
1722951630000|2024-08-06 13:40:30|27.39|27.23|27.5|27.34|27.6|27.44|27.38|27.22|59
1722951640000|2024-08-06 13:40:40|27.49|27.33|27.59|27.43|27.61|27.45|27.47|27.31|68
1722951650000|2024-08-06 13:40:50|27.56|27.4|27.51|27.35|27.56|27.4|27.48|27.32|71
1722951660000|2024-08-06 13:41:00|27.5|27.34|27.61|27.45|27.61|27.45|27.46|27.3|50
1722951670000|2024-08-06 13:41:10|27.63|27.47|27.5|27.34|27.68|27.52|27.43|27.27|74
1722951680000|2024-08-06 13:41:20|27.51|27.35|27.73|27.57|27.74|27.58|27.51|27.35|104
1722951690000|2024-08-06 13:41:30|27.72|27.56|27.58|27.42|27.76|27.6|27.58|27.42|105
1722951700000|2024-08-06 13:41:40|27.59|27.43|27.58|27.42|27.64|27.48|27.58|27.42|25
1722951710000|2024-08-06 13:41:50|27.57|27.41|27.54|27.38|27.58|27.42|27.47|27.31|63
1722951720000|2024-08-06 13:42:00|27.6|27.44|27.64|27.48|27.78|27.62|27.59|27.43|131
1722951730000|2024-08-06 13:42:10|27.63|27.47|27.7|27.54|27.7|27.54|27.53|27.37|47
1722951740000|2024-08-06 13:42:20|27.71|27.55|27.75|27.59|27.8|27.64|27.63|27.47|76
1722951750000|2024-08-06 13:42:30|27.79|27.63|27.77|27.61|27.79|27.63|27.7|27.54|28
1722951760000|2024-08-06 13:42:40|27.75|27.59|27.92|27.76|27.93|27.77|27.75|27.59|86
1722951770000|2024-08-06 13:42:50|27.89|27.73|27.94|27.78|27.95|27.79|27.86|27.7|68
1722951780000|2024-08-06 13:43:00|27.92|27.76|27.83|27.67|27.93|27.77|27.77|27.61|219
1722951790000|2024-08-06 13:43:10|27.84|27.68|27.83|27.67|27.89|27.73|27.83|27.67|25
1722951800000|2024-08-06 13:43:20|27.84|27.68|27.9|27.74|27.92|27.76|27.82|27.66|45
1722951810000|2024-08-06 13:43:30|27.93|27.77|27.8|27.64|27.93|27.77|27.78|27.62|33
1722951820000|2024-08-06 13:43:40|27.83|27.67|27.87|27.71|27.88|27.72|27.78|27.62|46
1722951830000|2024-08-06 13:43:50|27.83|27.67|27.83|27.67|27.86|27.7|27.75|27.59|69
1722951840000|2024-08-06 13:44:00|27.82|27.66|27.82|27.66|27.84|27.68|27.78|27.62|9
1722951850000|2024-08-06 13:44:10|27.83|27.67|27.79|27.63|27.83|27.67|27.73|27.57|88
1722951860000|2024-08-06 13:44:20|27.8|27.64|27.75|27.59|27.85|27.69|27.75|27.59|60
1722951870000|2024-08-06 13:44:30|27.8|27.64|27.78|27.62|27.8|27.64|27.7|27.54|39
1722951880000|2024-08-06 13:44:40|27.8|27.64|27.65|27.49|27.8|27.64|27.65|27.49|49
1722951890000|2024-08-06 13:44:50|27.64|27.48|27.73|27.57|27.8|27.64|27.64|27.48|48
1722951900000|2024-08-06 13:45:00|27.74|27.58|27.92|27.76|27.93|27.77|27.74|27.58|81
1722951910000|2024-08-06 13:45:10|27.9|27.74|27.86|27.7|27.94|27.78|27.82|27.66|86
1722951920000|2024-08-06 13:45:20|27.85|27.69|27.94|27.78|27.94|27.78|27.84|27.68|41
1722951930000|2024-08-06 13:45:30|27.92|27.76|27.91|27.75|27.96|27.8|27.87|27.71|17
1722951940000|2024-08-06 13:45:40|27.9|27.74|27.97|27.81|27.97|27.81|27.89|27.73|50
1722951950000|2024-08-06 13:45:50|27.96|27.8|28.04|27.88|28.04|27.88|27.92|27.76|30
1722951960000|2024-08-06 13:46:00|28.03|27.87|28.04|27.88|28.04|27.88|28|27.84|48
1722951970000|2024-08-06 13:46:10|28|27.84|27.87|27.71|28|27.84|27.87|27.71|115
1722951980000|2024-08-06 13:46:20|27.9|27.74|27.8|27.64|27.9|27.74|27.75|27.59|108
1722951990000|2024-08-06 13:46:30|27.77|27.61|27.7|27.54|27.87|27.71|27.7|27.54|117
1722952000000|2024-08-06 13:46:40|27.72|27.56|27.72|27.56|27.79|27.63|27.68|27.52|86
1722952010000|2024-08-06 13:46:50|27.7|27.54|27.58|27.42|27.73|27.57|27.58|27.42|195
1722952020000|2024-08-06 13:47:00|27.56|27.4|27.48|27.32|27.56|27.4|27.48|27.32|57
1722952030000|2024-08-06 13:47:10|27.45|27.29|27.4|27.24|27.49|27.33|27.4|27.24|58
1722952040000|2024-08-06 13:47:20|27.42|27.26|27.53|27.37|27.53|27.37|27.42|27.26|66
1722952050000|2024-08-06 13:47:30|27.48|27.32|27.43|27.27|27.53|27.37|27.43|27.27|52
1722952060000|2024-08-06 13:47:40|27.37|27.21|27.25|27.09|27.37|27.21|27.24|27.08|141
1722952070000|2024-08-06 13:47:50|27.24|27.08|27.17|27.01|27.35|27.19|27.14|26.98|102
1722952080000|2024-08-06 13:48:00|27.16|27|27.18|27.02|27.2|27.04|27.09|26.93|48
1722952090000|2024-08-06 13:48:10|27.19|27.03|27.18|27.02|27.26|27.1|27.15|26.99|23
1722952100000|2024-08-06 13:48:20|27.16|27|27.26|27.1|27.26|27.1|27.16|27|63
1722952110000|2024-08-06 13:48:30|27.23|27.07|27.16|27|27.26|27.1|27.11|26.95|115
1722952120000|2024-08-06 13:48:40|27.15|26.99|27.13|26.97|27.16|27|27.11|26.95|35
1722952130000|2024-08-06 13:48:50|27.14|26.98|27.09|26.93|27.16|27|27.09|26.93|46
1722952140000|2024-08-06 13:49:00|27.06|26.9|27.19|27.03|27.23|27.07|27.04|26.88|57
1722952150000|2024-08-06 13:49:10|27.24|27.08|27.21|27.05|27.26|27.1|27.19|27.03|62
1722952160000|2024-08-06 13:49:20|27.22|27.06|27.1|26.94|27.25|27.09|27.09|26.93|51
1722952170000|2024-08-06 13:49:30|27.11|26.95|27.09|26.93|27.11|26.95|27.09|26.93|49
1722952180000|2024-08-06 13:49:40|27.1|26.94|27.14|26.98|27.14|26.98|27.04|26.88|57
1722952190000|2024-08-06 13:49:50|27.16|27|27.16|27|27.25|27.09|27.13|26.97|63
1722952200000|2024-08-06 13:50:00|27.17|27.01|27.14|26.98|27.24|27.08|27.14|26.98|113
1722952210000|2024-08-06 13:50:10|27.18|27.02|27.13|26.97|27.19|27.03|27.11|26.95|73
1722952220000|2024-08-06 13:50:20|27.16|27|27.16|27|27.18|27.02|27.11|26.95|33
1722952230000|2024-08-06 13:50:30|27.18|27.02|27.11|26.95|27.2|27.04|27.09|26.93|106
1722952240000|2024-08-06 13:50:40|27.1|26.94|27.13|26.97|27.14|26.98|27.09|26.93|20
1722952250000|2024-08-06 13:50:50|27.16|27|27.16|27|27.21|27.05|27.15|26.99|22
1722952260000|2024-08-06 13:51:00|27.15|26.99|27.21|27.05|27.25|27.09|27.14|26.98|57
1722952270000|2024-08-06 13:51:10|27.23|27.07|27.25|27.09|27.25|27.09|27.18|27.02|25
1722952280000|2024-08-06 13:51:20|27.26|27.1|27.26|27.1|27.28|27.12|27.21|27.05|42
1722952290000|2024-08-06 13:51:30|27.27|27.11|27.16|27|27.28|27.12|27.16|27|98
1722952300000|2024-08-06 13:51:40|27.15|26.99|27.09|26.93|27.16|27|27.09|26.93|33
1722952310000|2024-08-06 13:51:50|27.06|26.9|27.09|26.93|27.11|26.95|27.04|26.88|53
1722952320000|2024-08-06 13:52:00|27.08|26.92|26.94|26.78|27.08|26.92|26.94|26.78|92
1722952330000|2024-08-06 13:52:10|26.96|26.8|26.92|26.76|26.99|26.83|26.91|26.75|38
1722952340000|2024-08-06 13:52:20|26.91|26.75|26.85|26.69|26.93|26.77|26.84|26.68|25
1722952350000|2024-08-06 13:52:30|26.84|26.68|26.75|26.59|26.84|26.68|26.72|26.56|97
1722952360000|2024-08-06 13:52:40|26.73|26.57|26.67|26.51|26.78|26.62|26.67|26.51|32
1722952370000|2024-08-06 13:52:50|26.65|26.49|26.62|26.46|26.67|26.51|26.62|26.46|69
1722952380000|2024-08-06 13:53:00|26.67|26.51|26.65|26.49|26.69|26.53|26.63|26.47|31
1722952390000|2024-08-06 13:53:10|26.64|26.48|26.34|26.18|26.69|26.53|26.34|26.18|229
1722952400000|2024-08-06 13:53:20|26.36|26.2|26.38|26.22|26.38|26.22|26.28|26.12|91
1722952410000|2024-08-06 13:53:30|26.41|26.25|26.32|26.16|26.41|26.25|26.31|26.15|112
1722952420000|2024-08-06 13:53:40|26.33|26.17|26.36|26.2|26.43|26.27|26.31|26.15|38
1722952430000|2024-08-06 13:53:50|26.37|26.21|26.53|26.37|26.53|26.37|26.37|26.21|39
1722952440000|2024-08-06 13:54:00|26.49|26.33|26.39|26.23|26.49|26.33|26.38|26.22|47
1722952450000|2024-08-06 13:54:10|26.41|26.25|26.36|26.2|26.42|26.26|26.34|26.18|18
1722952460000|2024-08-06 13:54:20|26.38|26.22|26.36|26.2|26.41|26.25|26.36|26.2|36
1722952470000|2024-08-06 13:54:30|26.41|26.25|26.46|26.3|26.46|26.3|26.41|26.25|24
1722952480000|2024-08-06 13:54:40|26.44|26.28|26.31|26.15|26.46|26.3|26.29|26.13|94
1722952490000|2024-08-06 13:54:50|26.32|26.16|26.29|26.13|26.33|26.17|26.29|26.13|42
1722952500000|2024-08-06 13:55:00|26.3|26.14|26.31|26.15|26.34|26.18|26.29|26.13|17
1722952510000|2024-08-06 13:55:10|26.36|26.2|26.36|26.2|26.36|26.2|26.31|26.15|23
1722952520000|2024-08-06 13:55:20|26.37|26.21|26.41|26.25|26.5|26.34|26.36|26.2|506
1722952530000|2024-08-06 13:55:30|26.4|26.24|26.43|26.27|26.45|26.29|26.38|26.22|30
1722952540000|2024-08-06 13:55:40|26.45|26.29|26.28|26.12|26.45|26.29|26.28|26.12|54
1722952550000|2024-08-06 13:55:50|26.25|26.09|26.4|26.24|26.4|26.24|26.25|26.09|37
1722952560000|2024-08-06 13:56:00|26.37|26.21|26.24|26.08|26.4|26.24|26.23|26.07|82
1722952570000|2024-08-06 13:56:10|26.23|26.07|26.21|26.05|26.23|26.07|26.16|26|54
1722952580000|2024-08-06 13:56:20|26.22|26.06|26.23|26.07|26.28|26.12|26.21|26.05|15
1722952590000|2024-08-06 13:56:30|26.24|26.08|26.18|26.02|26.24|26.08|26.18|26.02|24
1722952600000|2024-08-06 13:56:40|26.17|26.01|26.16|26|26.21|26.05|26.16|26|54
1722952610000|2024-08-06 13:56:50|26.13|25.97|26.17|26.01|26.18|26.02|26.11|25.95|53
1722952620000|2024-08-06 13:57:00|26.18|26.02|26.21|26.05|26.21|26.05|26.16|26|19
1722952630000|2024-08-06 13:57:10|26.18|26.02|26.18|26.02|26.26|26.1|26.13|25.97|77
1722952640000|2024-08-06 13:57:20|26.17|26.01|26.13|25.97|26.18|26.02|26.04|25.88|50
1722952650000|2024-08-06 13:57:30|26.11|25.95|26.18|26.02|26.19|26.03|26.11|25.95|45
1722952660000|2024-08-06 13:57:40|26.17|26.01|26.28|26.12|26.28|26.12|26.17|26.01|41
1722952670000|2024-08-06 13:57:50|26.26|26.1|26.19|26.03|26.26|26.1|26.18|26.02|16
1722952680000|2024-08-06 13:58:00|26.21|26.05|26.21|26.05|26.21|26.05|26.16|26|113
1722952690000|2024-08-06 13:58:10|26.23|26.07|26.38|26.22|26.38|26.22|26.23|26.07|58
1722952700000|2024-08-06 13:58:20|26.37|26.21|26.33|26.17|26.38|26.22|26.32|26.16|18
1722952710000|2024-08-06 13:58:30|26.32|26.16|26.34|26.18|26.38|26.22|26.28|26.12|29
1722952720000|2024-08-06 13:58:40|26.33|26.17|26.35|26.19|26.39|26.23|26.31|26.15|25
1722952730000|2024-08-06 13:58:50|26.36|26.2|26.4|26.24|26.43|26.27|26.35|26.19|76
1722952740000|2024-08-06 13:59:00|26.42|26.26|26.45|26.29|26.47|26.31|26.4|26.24|189
1722952750000|2024-08-06 13:59:10|26.46|26.3|26.52|26.36|26.57|26.41|26.46|26.3|63
1722952760000|2024-08-06 13:59:20|26.55|26.39|26.48|26.32|26.57|26.41|26.45|26.29|61
1722952770000|2024-08-06 13:59:30|26.46|26.3|26.57|26.41|26.64|26.48|26.45|26.29|222
1722952780000|2024-08-06 13:59:40|26.58|26.42|26.43|26.27|26.58|26.42|26.43|26.27|54
1722952790000|2024-08-06 13:59:50|26.42|26.26|26.4|26.24|26.42|26.26|26.37|26.21|24
1722952800000|2024-08-06 14:00:00|26.41|26.25|26.64|26.48|26.64|26.48|26.41|26.25|138
1722952810000|2024-08-06 14:00:10|26.59|26.43|26.64|26.48|26.64|26.48|26.52|26.36|93
1722952820000|2024-08-06 14:00:20|26.63|26.47|26.64|26.48|26.64|26.48|26.6|26.44|20
1722952830000|2024-08-06 14:00:30|26.62|26.46|26.59|26.43|26.64|26.48|26.57|26.41|43
1722952840000|2024-08-06 14:00:40|26.57|26.41|26.49|26.33|26.59|26.43|26.46|26.3|70
1722952850000|2024-08-06 14:00:50|26.47|26.31|26.49|26.33|26.49|26.33|26.41|26.25|37
1722952860000|2024-08-06 14:01:00|26.47|26.31|26.44|26.28|26.59|26.43|26.44|26.28|44
1722952870000|2024-08-06 14:01:10|26.45|26.29|26.42|26.26|26.45|26.29|26.38|26.22|37
1722952880000|2024-08-06 14:01:20|26.44|26.28|26.35|26.19|26.47|26.31|26.35|26.19|65
1722952890000|2024-08-06 14:01:30|26.36|26.2|26.35|26.19|26.36|26.2|26.3|26.14|74
1722952900000|2024-08-06 14:01:40|26.4|26.24|26.45|26.29|26.45|26.29|26.36|26.2|50
1722952910000|2024-08-06 14:01:50|26.41|26.25|26.45|26.29|26.47|26.31|26.4|26.24|66
1722952920000|2024-08-06 14:02:00|26.43|26.27|26.38|26.22|26.43|26.27|26.38|26.22|37
1722952930000|2024-08-06 14:02:10|26.39|26.23|26.35|26.19|26.43|26.27|26.33|26.17|66
1722952940000|2024-08-06 14:02:20|26.34|26.18|26.35|26.19|26.38|26.22|26.34|26.18|16
1722952950000|2024-08-06 14:02:30|26.34|26.18|26.28|26.12|26.34|26.18|26.28|26.12|30
1722952960000|2024-08-06 14:02:40|26.26|26.1|26.23|26.07|26.28|26.12|26.23|26.07|31
1722952970000|2024-08-06 14:02:50|26.18|26.02|26.19|26.03|26.23|26.07|26.18|26.02|58
1722952980000|2024-08-06 14:03:00|26.18|26.02|26.21|26.05|26.23|26.07|26.18|26.02|71
1722952990000|2024-08-06 14:03:10|26.17|26.01|26.16|26|26.21|26.05|26.1|25.94|41
1722953000000|2024-08-06 14:03:20|26.13|25.97|26.17|26.01|26.21|26.05|26.13|25.97|38
1722953010000|2024-08-06 14:03:30|26.16|26|26.16|26|26.16|26|26.09|25.93|44
1722953020000|2024-08-06 14:03:40|26.14|25.98|26.02|25.86|26.14|25.98|26.02|25.86|57
1722953030000|2024-08-06 14:03:50|26.04|25.88|26.02|25.86|26.06|25.9|26.01|25.85|80
1722953040000|2024-08-06 14:04:00|26.01|25.85|26.12|25.96|26.16|26|26.01|25.85|44
1722953050000|2024-08-06 14:04:10|26.11|25.95|25.99|25.83|26.11|25.95|25.99|25.83|47
1722953060000|2024-08-06 14:04:20|25.97|25.81|25.89|25.73|25.97|25.81|25.89|25.73|47
1722953070000|2024-08-06 14:04:30|25.92|25.76|25.8|25.64|25.94|25.78|25.8|25.64|48
1722953080000|2024-08-06 14:04:40|25.82|25.66|25.85|25.69|25.87|25.71|25.82|25.66|56
1722953090000|2024-08-06 14:04:50|25.86|25.7|25.8|25.64|25.87|25.71|25.8|25.64|59
1722953100000|2024-08-06 14:05:00|25.82|25.66|25.84|25.68|25.9|25.74|25.8|25.64|172
1722953110000|2024-08-06 14:05:10|25.85|25.69|25.8|25.64|25.86|25.7|25.8|25.64|43
1722953120000|2024-08-06 14:05:20|25.85|25.69|25.89|25.73|25.9|25.74|25.85|25.69|106
1722953130000|2024-08-06 14:05:30|25.9|25.74|25.85|25.69|25.94|25.78|25.85|25.69|39
1722953140000|2024-08-06 14:05:40|25.84|25.68|25.84|25.68|25.87|25.71|25.8|25.64|41
1722953150000|2024-08-06 14:05:50|25.82|25.66|25.79|25.63|25.82|25.66|25.77|25.61|42
1722953160000|2024-08-06 14:06:00|25.78|25.62|25.82|25.66|25.87|25.71|25.77|25.61|91
1722953170000|2024-08-06 14:06:10|25.83|25.67|25.78|25.62|25.85|25.69|25.78|25.62|118
1722953180000|2024-08-06 14:06:20|25.77|25.61|25.67|25.51|25.77|25.61|25.63|25.47|134
1722953190000|2024-08-06 14:06:30|25.68|25.52|25.73|25.57|25.73|25.57|25.65|25.49|94
1722953200000|2024-08-06 14:06:40|25.7|25.54|25.73|25.57|25.73|25.57|25.66|25.5|66
1722953210000|2024-08-06 14:06:50|25.71|25.55|25.78|25.62|25.78|25.62|25.71|25.55|47
1722953220000|2024-08-06 14:07:00|25.8|25.64|25.78|25.62|25.88|25.72|25.78|25.62|60
1722953230000|2024-08-06 14:07:10|25.76|25.6|25.77|25.61|25.78|25.62|25.73|25.57|28
1722953240000|2024-08-06 14:07:20|25.78|25.62|25.83|25.67|25.83|25.67|25.74|25.58|62
1722953250000|2024-08-06 14:07:30|25.78|25.62|25.61|25.45|25.83|25.67|25.61|25.45|105
1722953260000|2024-08-06 14:07:40|25.58|25.42|25.53|25.37|25.61|25.45|25.53|25.37|26
1722953270000|2024-08-06 14:07:50|25.5|25.34|25.42|25.26|25.5|25.34|25.4|25.24|41
1722953280000|2024-08-06 14:08:00|25.43|25.27|25.5|25.34|25.5|25.34|25.43|25.27|94
1722953290000|2024-08-06 14:08:10|25.43|25.27|25.25|25.09|25.43|25.27|25.25|25.09|173
1722953300000|2024-08-06 14:08:20|25.28|25.12|25.38|25.22|25.38|25.22|25.28|25.12|46
1722953310000|2024-08-06 14:08:30|25.33|25.17|25.32|25.16|25.38|25.22|25.31|25.15|63
1722953320000|2024-08-06 14:08:40|25.31|25.15|25.26|25.1|25.31|25.15|25.26|25.1|52
1722953330000|2024-08-06 14:08:50|25.23|25.07|25.26|25.1|25.26|25.1|25.21|25.05|31
1722953340000|2024-08-06 14:09:00|25.28|25.12|25.26|25.1|25.31|25.15|25.21|25.05|149
1722953350000|2024-08-06 14:09:10|25.24|25.08|25.26|25.1|25.26|25.1|25.21|25.05|48
1722953360000|2024-08-06 14:09:20|25.31|25.15|25.21|25.05|25.31|25.15|25.21|25.05|25
1722953370000|2024-08-06 14:09:30|25.18|25.02|25.21|25.05|25.21|25.05|25.16|25|47
1722953380000|2024-08-06 14:09:40|25.19|25.03|25.09|24.93|25.2|25.04|25.09|24.93|119
1722953390000|2024-08-06 14:09:50|25.14|24.98|25.14|24.98|25.16|25|25.14|24.98|25
1722953400000|2024-08-06 14:10:00|25.13|24.97|25.04|24.88|25.13|24.97|25.03|24.87|34
1722953410000|2024-08-06 14:10:10|25.09|24.93|25.16|25|25.21|25.05|25.05|24.89|119
1722953420000|2024-08-06 14:10:20|25.18|25.02|25.26|25.1|25.26|25.1|25.18|25.02|41
1722953430000|2024-08-06 14:10:30|25.23|25.07|25.18|25.02|25.23|25.07|25.14|24.98|79
1722953440000|2024-08-06 14:10:40|25.16|25|25.13|24.97|25.19|25.03|25.11|24.95|31
1722953450000|2024-08-06 14:10:50|25.09|24.93|25.14|24.98|25.14|24.98|25.04|24.88|29
1722953460000|2024-08-06 14:11:00|25.19|25.03|25.29|25.13|25.29|25.13|25.16|25|82
1722953470000|2024-08-06 14:11:10|25.31|25.15|25.21|25.05|25.34|25.18|25.19|25.03|54
1722953480000|2024-08-06 14:11:20|25.23|25.07|25.24|25.08|25.25|25.09|25.19|25.03|29
1722953490000|2024-08-06 14:11:30|25.23|25.07|25.26|25.1|25.26|25.1|25.21|25.05|33
1722953500000|2024-08-06 14:11:40|25.25|25.09|25.21|25.05|25.26|25.1|25.18|25.02|137
1722953510000|2024-08-06 14:11:50|25.24|25.08|25.21|25.05|25.26|25.1|25.21|25.05|22
1722953520000|2024-08-06 14:12:00|25.19|25.03|25.26|25.1|25.26|25.1|25.19|25.03|51
1722953530000|2024-08-06 14:12:10|25.25|25.09|25.31|25.15|25.31|25.15|25.21|25.05|60
1722953540000|2024-08-06 14:12:20|25.26|25.1|25.21|25.05|25.26|25.1|25.21|25.05|40
1722953550000|2024-08-06 14:12:30|25.18|25.02|25.21|25.05|25.21|25.05|25.15|24.99|92
1722953560000|2024-08-06 14:12:40|25.2|25.04|25.14|24.98|25.21|25.05|25.14|24.98|79
1722953570000|2024-08-06 14:12:50|25.09|24.93|25.06|24.9|25.09|24.93|25.04|24.88|60
1722953580000|2024-08-06 14:13:00|25.05|24.89|25.04|24.88|25.06|24.9|25.03|24.87|23
1722953590000|2024-08-06 14:13:10|25.03|24.87|25.04|24.88|25.06|24.9|25.03|24.87|80
1722953600000|2024-08-06 14:13:20|25.05|24.89|24.98|24.82|25.06|24.9|24.98|24.82|48
1722953610000|2024-08-06 14:13:30|24.96|24.8|24.93|24.77|24.99|24.83|24.93|24.77|116
1722953620000|2024-08-06 14:13:40|24.89|24.73|24.83|24.67|24.89|24.73|24.83|24.67|48
1722953630000|2024-08-06 14:13:50|24.81|24.65|24.88|24.72|24.88|24.72|24.81|24.65|49
1722953640000|2024-08-06 14:14:00|24.87|24.71|24.84|24.68|24.93|24.77|24.83|24.67|125
1722953650000|2024-08-06 14:14:10|24.83|24.67|24.7|24.54|24.88|24.72|24.69|24.53|182
1722953660000|2024-08-06 14:14:20|24.73|24.57|24.73|24.57|24.74|24.58|24.72|24.56|100
1722953670000|2024-08-06 14:14:30|24.74|24.58|24.92|24.76|24.94|24.78|24.74|24.58|99
1722953680000|2024-08-06 14:14:40|24.9|24.74|24.94|24.78|24.94|24.78|24.89|24.73|48
1722953690000|2024-08-06 14:14:50|24.96|24.8|24.87|24.71|24.99|24.83|24.87|24.71|256
1722953700000|2024-08-06 14:15:00|24.85|24.69|24.82|24.66|24.85|24.69|24.77|24.61|78
1722953710000|2024-08-06 14:15:10|24.83|24.67|25.11|24.95|25.13|24.97|24.82|24.66|172
1722953720000|2024-08-06 14:15:20|25.06|24.9|25.15|24.99|25.16|25|25.06|24.9|136
1722953730000|2024-08-06 14:15:30|25.14|24.98|25.14|24.98|25.14|24.98|25.09|24.93|53
1722953740000|2024-08-06 14:15:40|25.11|24.95|25.19|25.03|25.19|25.03|25.11|24.95|51
1722953750000|2024-08-06 14:15:50|25.2|25.04|25.24|25.08|25.34|25.18|25.2|25.04|140
1722953760000|2024-08-06 14:16:00|25.22|25.06|25.25|25.09|25.25|25.09|25.19|25.03|69
1722953770000|2024-08-06 14:16:10|25.24|25.08|25.24|25.08|25.29|25.13|25.17|25.01|124
1722953780000|2024-08-06 14:16:20|25.23|25.07|25.15|24.99|25.23|25.07|25.14|24.98|61
1722953790000|2024-08-06 14:16:30|25.14|24.98|25.14|24.98|25.14|24.98|25.07|24.91|106
1722953800000|2024-08-06 14:16:40|25.19|25.03|25.29|25.13|25.29|25.13|25.17|25.01|155
1722953810000|2024-08-06 14:16:50|25.26|25.1|25.19|25.03|25.29|25.13|25.19|25.03|53
1722953820000|2024-08-06 14:17:00|25.24|25.08|25.31|25.15|25.36|25.2|25.2|25.04|119
1722953830000|2024-08-06 14:17:10|25.29|25.13|25.36|25.2|25.36|25.2|25.26|25.1|65
1722953840000|2024-08-06 14:17:20|25.41|25.25|25.36|25.2|25.41|25.25|25.32|25.16|103
1722953850000|2024-08-06 14:17:30|25.34|25.18|25.36|25.2|25.36|25.2|25.3|25.14|45
1722953860000|2024-08-06 14:17:40|25.39|25.23|25.39|25.23|25.41|25.25|25.34|25.18|59
1722953870000|2024-08-06 14:17:50|25.41|25.25|25.44|25.28|25.44|25.28|25.39|25.23|58
1722953880000|2024-08-06 14:18:00|25.42|25.26|25.32|25.16|25.44|25.28|25.29|25.13|49
1722953890000|2024-08-06 14:18:10|25.34|25.18|25.3|25.14|25.34|25.18|25.29|25.13|47
1722953900000|2024-08-06 14:18:20|25.29|25.13|25.15|24.99|25.29|25.13|25.14|24.98|104
1722953910000|2024-08-06 14:18:30|25.19|25.03|25.12|24.96|25.19|25.03|25.12|24.96|50
1722953920000|2024-08-06 14:18:40|25.08|24.92|25.15|24.99|25.17|25.01|25.08|24.92|114
1722953930000|2024-08-06 14:18:50|25.2|25.04|25.15|24.99|25.2|25.04|25.15|24.99|62
1722953940000|2024-08-06 14:19:00|25.13|24.97|25.05|24.89|25.13|24.97|25.05|24.89|72
1722953950000|2024-08-06 14:19:10|25.04|24.88|25.15|24.99|25.15|24.99|25.03|24.87|64
1722953960000|2024-08-06 14:19:20|25.1|24.94|25.1|24.94|25.12|24.96|25.1|24.94|42
1722953970000|2024-08-06 14:19:30|25.12|24.96|25.2|25.04|25.2|25.04|25.11|24.95|134
1722953980000|2024-08-06 14:19:40|25.18|25.02|25.07|24.91|25.18|25.02|25.05|24.89|104
1722953990000|2024-08-06 14:19:50|25.08|24.92|25.07|24.91|25.12|24.96|25.07|24.91|50
1722954000000|2024-08-06 14:20:00|25.05|24.89|25.07|24.91|25.09|24.93|25.02|24.86|58
1722954010000|2024-08-06 14:20:10|25.09|24.93|25.09|24.93|25.12|24.96|25.03|24.87|137
1722954020000|2024-08-06 14:20:20|25.08|24.92|25.09|24.93|25.09|24.93|25.02|24.86|57
1722954030000|2024-08-06 14:20:30|25.07|24.91|25.14|24.98|25.14|24.98|25.07|24.91|37
1722954040000|2024-08-06 14:20:40|25.11|24.95|25.1|24.94|25.12|24.96|25.07|24.91|55
1722954050000|2024-08-06 14:20:50|25.09|24.93|25.08|24.92|25.09|24.93|25.04|24.88|83
1722954060000|2024-08-06 14:21:00|25.06|24.9|25.14|24.98|25.16|25|25.06|24.9|49
1722954070000|2024-08-06 14:21:10|25.16|25|25.09|24.93|25.16|25|25.09|24.93|42
1722954080000|2024-08-06 14:21:20|25.1|24.94|25.14|24.98|25.14|24.98|25.09|24.93|40
1722954090000|2024-08-06 14:21:30|25.12|24.96|25.09|24.93|25.14|24.98|25.07|24.91|61
1722954100000|2024-08-06 14:21:40|25.1|24.94|25.07|24.91|25.1|24.94|25.07|24.91|25
1722954110000|2024-08-06 14:21:50|25.09|24.93|25.19|25.03|25.19|25.03|25.09|24.93|60
1722954120000|2024-08-06 14:22:00|25.16|25|25.27|25.11|25.31|25.15|25.14|24.98|62
1722954130000|2024-08-06 14:22:10|25.29|25.13|25.26|25.1|25.29|25.13|25.25|25.09|109
1722954140000|2024-08-06 14:22:20|25.25|25.09|25.26|25.1|25.26|25.1|25.21|25.05|65
1722954150000|2024-08-06 14:22:30|25.22|25.06|25.16|25|25.22|25.06|25.14|24.98|59
1722954160000|2024-08-06 14:22:40|25.21|25.05|25.2|25.04|25.21|25.05|25.16|25|93
1722954170000|2024-08-06 14:22:50|25.18|25.02|25.26|25.1|25.26|25.1|25.17|25.01|30
1722954180000|2024-08-06 14:23:00|25.24|25.08|25.27|25.11|25.31|25.15|25.24|25.08|130
1722954190000|2024-08-06 14:23:10|25.29|25.13|25.26|25.1|25.29|25.13|25.24|25.08|25
1722954200000|2024-08-06 14:23:20|25.29|25.13|25.26|25.1|25.31|25.15|25.26|25.1|37
1722954210000|2024-08-06 14:23:30|25.29|25.13|25.26|25.1|25.31|25.15|25.26|25.1|46
1722954220000|2024-08-06 14:23:40|25.27|25.11|25.31|25.15|25.31|25.15|25.26|25.1|63
1722954230000|2024-08-06 14:23:50|25.29|25.13|25.31|25.15|25.31|25.15|25.27|25.11|134
1722954240000|2024-08-06 14:24:00|25.33|25.17|25.33|25.17|25.33|25.17|25.33|25.17|20
1722954250000|2024-08-06 14:24:10|25.34|25.18|25.38|25.22|25.39|25.23|25.34|25.18|112
1722954260000|2024-08-06 14:24:20|25.33|25.17|25.28|25.12|25.33|25.17|25.28|25.12|42
1722954270000|2024-08-06 14:24:30|25.21|25.05|25.16|25|25.21|25.05|25.11|24.95|48
1722954280000|2024-08-06 14:24:40|25.11|24.95|25.01|24.85|25.11|24.95|24.99|24.83|39
1722954290000|2024-08-06 14:24:50|25.04|24.88|24.99|24.83|25.04|24.88|24.99|24.83|46
1722954300000|2024-08-06 14:25:00|25.01|24.85|24.94|24.78|25.01|24.85|24.94|24.78|63
1722954310000|2024-08-06 14:25:10|24.95|24.79|24.94|24.78|24.96|24.8|24.9|24.74|34
1722954320000|2024-08-06 14:25:20|24.95|24.79|24.96|24.8|24.96|24.8|24.92|24.76|33
1722954330000|2024-08-06 14:25:30|24.99|24.83|25.06|24.9|25.06|24.9|24.99|24.83|121
1722954340000|2024-08-06 14:25:40|25.04|24.88|25.08|24.92|25.08|24.92|25.02|24.86|57
1722954350000|2024-08-06 14:25:50|25.06|24.9|25.01|24.85|25.06|24.9|25.01|24.85|61
1722954360000|2024-08-06 14:26:00|25.03|24.87|25.01|24.85|25.03|24.87|24.96|24.8|63
1722954370000|2024-08-06 14:26:10|25.02|24.86|25.08|24.92|25.08|24.92|24.99|24.83|45
1722954380000|2024-08-06 14:26:20|25.14|24.98|25.13|24.97|25.14|24.98|25.08|24.92|136
1722954390000|2024-08-06 14:26:30|25.11|24.95|25.03|24.87|25.13|24.97|25.03|24.87|35
1722954400000|2024-08-06 14:26:40|25.08|24.92|25.13|24.97|25.13|24.97|25.08|24.92|56
1722954410000|2024-08-06 14:26:50|25.14|24.98|25.08|24.92|25.14|24.98|25.08|24.92|74
1722954420000|2024-08-06 14:27:00|25.04|24.88|25.04|24.88|25.08|24.92|25.03|24.87|73
1722954430000|2024-08-06 14:27:10|25.03|24.87|25.08|24.92|25.09|24.93|25.03|24.87|93
1722954440000|2024-08-06 14:27:20|25.06|24.9|25.08|24.92|25.09|24.93|25.03|24.87|44
1722954450000|2024-08-06 14:27:30|25.09|24.93|25.13|24.97|25.14|24.98|25.09|24.93|37
1722954460000|2024-08-06 14:27:40|25.14|24.98|25.18|25.02|25.18|25.02|25.13|24.97|62
1722954470000|2024-08-06 14:27:50|25.13|24.97|25.13|24.97|25.14|24.98|25.13|24.97|31
1722954480000|2024-08-06 14:28:00|25.11|24.95|25.08|24.92|25.13|24.97|25.08|24.92|27
1722954490000|2024-08-06 14:28:10|25.06|24.9|25.03|24.87|25.08|24.92|25.03|24.87|28
1722954500000|2024-08-06 14:28:20|25.01|24.85|25.03|24.87|25.03|24.87|24.98|24.82|49
1722954510000|2024-08-06 14:28:30|25.08|24.92|25.13|24.97|25.13|24.97|25.08|24.92|33
1722954520000|2024-08-06 14:28:40|25.08|24.92|25.03|24.87|25.08|24.92|25.03|24.87|65
1722954530000|2024-08-06 14:28:50|25.04|24.88|25.08|24.92|25.08|24.92|25.03|24.87|34
1722954540000|2024-08-06 14:29:00|25.03|24.87|25.06|24.9|25.08|24.92|25.03|24.87|33
1722954550000|2024-08-06 14:29:10|25.04|24.88|25.19|25.03|25.19|25.03|25.04|24.88|97
1722954560000|2024-08-06 14:29:20|25.17|25.01|25.19|25.03|25.19|25.03|25.17|25.01|32
1722954570000|2024-08-06 14:29:30|25.21|25.05|25.26|25.1|25.31|25.15|25.19|25.03|83
1722954580000|2024-08-06 14:29:40|25.29|25.13|25.26|25.1|25.31|25.15|25.24|25.08|59
1722954590000|2024-08-06 14:29:50|25.29|25.13|25.41|25.25|25.41|25.25|25.29|25.13|44
1722954600000|2024-08-06 14:30:00|25.39|25.23|25.39|25.23|25.39|25.23|25.34|25.18|66
1722954610000|2024-08-06 14:30:10|25.35|25.19|25.36|25.2|25.39|25.23|25.34|25.18|43
1722954620000|2024-08-06 14:30:20|25.34|25.18|25.53|25.37|25.53|25.37|25.34|25.18|74
1722954630000|2024-08-06 14:30:30|25.54|25.38|25.54|25.38|25.58|25.42|25.51|25.35|97
1722954640000|2024-08-06 14:30:40|25.58|25.42|25.59|25.43|25.64|25.48|25.54|25.38|109
1722954650000|2024-08-06 14:30:50|25.54|25.38|25.43|25.27|25.58|25.42|25.43|25.27|70
1722954660000|2024-08-06 14:31:00|25.44|25.28|25.28|25.12|25.45|25.29|25.28|25.12|61
1722954670000|2024-08-06 14:31:10|25.29|25.13|25.28|25.12|25.34|25.18|25.28|25.12|28
1722954680000|2024-08-06 14:31:20|25.29|25.13|25.28|25.12|25.29|25.13|25.23|25.07|146
1722954690000|2024-08-06 14:31:30|25.27|25.11|25.38|25.22|25.43|25.27|25.26|25.1|21
1722954700000|2024-08-06 14:31:40|25.39|25.23|25.38|25.22|25.39|25.23|25.38|25.22|31
1722954710000|2024-08-06 14:31:50|25.39|25.23|25.43|25.27|25.43|25.27|25.38|25.22|49
1722954720000|2024-08-06 14:32:00|25.41|25.25|25.38|25.22|25.41|25.25|25.34|25.18|38
1722954730000|2024-08-06 14:32:10|25.43|25.27|25.38|25.22|25.43|25.27|25.38|25.22|15
1722954740000|2024-08-06 14:32:20|25.39|25.23|25.39|25.23|25.39|25.23|25.33|25.17|21
1722954750000|2024-08-06 14:32:30|25.38|25.22|25.38|25.22|25.38|25.22|25.33|25.17|40
1722954760000|2024-08-06 14:32:40|25.37|25.21|25.37|25.21|25.38|25.22|25.37|25.21|36
1722954770000|2024-08-06 14:32:50|25.36|25.2|25.33|25.17|25.38|25.22|25.33|25.17|17
1722954780000|2024-08-06 14:33:00|25.36|25.2|25.43|25.27|25.43|25.27|25.36|25.2|106
1722954790000|2024-08-06 14:33:10|25.46|25.3|25.41|25.25|25.48|25.32|25.41|25.25|55
1722954800000|2024-08-06 14:33:20|25.37|25.21|25.31|25.15|25.37|25.21|25.31|25.15|63
1722954810000|2024-08-06 14:33:30|25.3|25.14|25.29|25.13|25.31|25.15|25.27|25.11|40
1722954820000|2024-08-06 14:33:40|25.26|25.1|25.34|25.18|25.34|25.18|25.25|25.09|37
1722954830000|2024-08-06 14:33:50|25.3|25.14|25.39|25.23|25.39|25.23|25.28|25.12|104
1722954840000|2024-08-06 14:34:00|25.44|25.28|25.41|25.25|25.44|25.28|25.36|25.2|24
1722954850000|2024-08-06 14:34:10|25.4|25.24|25.34|25.18|25.41|25.25|25.34|25.18|41
1722954860000|2024-08-06 14:34:20|25.36|25.2|25.26|25.1|25.37|25.21|25.26|25.1|50
1722954870000|2024-08-06 14:34:30|25.25|25.09|25.15|24.99|25.25|25.09|25.13|24.97|57
1722954880000|2024-08-06 14:34:40|25.1|24.94|25.1|24.94|25.11|24.95|25.1|24.94|25
1722954890000|2024-08-06 14:34:50|25.12|24.96|25|24.84|25.13|24.97|25|24.84|49
1722954900000|2024-08-06 14:35:00|25.01|24.85|25.05|24.89|25.05|24.89|24.95|24.79|140
1722954910000|2024-08-06 14:35:10|25.06|24.9|24.98|24.82|25.06|24.9|24.95|24.79|186
1722954920000|2024-08-06 14:35:20|25|24.84|24.95|24.79|25|24.84|24.95|24.79|6
1722954930000|2024-08-06 14:35:30|24.97|24.81|24.93|24.77|25|24.84|24.9|24.74|19
1722954940000|2024-08-06 14:35:40|24.92|24.76|24.91|24.75|24.95|24.79|24.9|24.74|97
1722954950000|2024-08-06 14:35:50|24.9|24.74|24.88|24.72|24.95|24.79|24.85|24.69|77
1722954960000|2024-08-06 14:36:00|24.87|24.71|24.87|24.71|24.92|24.76|24.85|24.69|54
1722954970000|2024-08-06 14:36:10|24.92|24.76|24.97|24.81|24.97|24.81|24.9|24.74|93
1722954980000|2024-08-06 14:36:20|24.95|24.79|24.94|24.78|24.97|24.81|24.92|24.76|74
1722954990000|2024-08-06 14:36:30|24.92|24.76|24.97|24.81|24.97|24.81|24.92|24.76|30
1722955000000|2024-08-06 14:36:40|24.98|24.82|24.92|24.76|24.98|24.82|24.9|24.74|35
1722955010000|2024-08-06 14:36:50|24.9|24.74|24.89|24.73|24.94|24.78|24.84|24.68|40
1722955020000|2024-08-06 14:37:00|24.87|24.71|24.79|24.63|24.87|24.71|24.79|24.63|36
1722955030000|2024-08-06 14:37:10|24.8|24.64|24.83|24.67|24.84|24.68|24.79|24.63|24
1722955040000|2024-08-06 14:37:20|24.82|24.66|24.87|24.71|24.87|24.71|24.82|24.66|15
1722955050000|2024-08-06 14:37:30|24.89|24.73|24.88|24.72|24.92|24.76|24.87|24.71|36
1722955060000|2024-08-06 14:37:40|24.89|24.73|24.87|24.71|24.9|24.74|24.85|24.69|19
1722955070000|2024-08-06 14:37:50|24.86|24.7|24.82|24.66|24.87|24.71|24.82|24.66|34
1722955080000|2024-08-06 14:38:00|24.81|24.65|24.7|24.54|24.81|24.65|24.7|24.54|148
1722955090000|2024-08-06 14:38:10|24.73|24.57|24.75|24.59|24.75|24.59|24.73|24.57|8
1722955100000|2024-08-06 14:38:20|24.72|24.56|24.78|24.62|24.78|24.62|24.72|24.56|13
1722955110000|2024-08-06 14:38:30|24.75|24.59|24.7|24.54|24.76|24.6|24.7|24.54|11
1722955120000|2024-08-06 14:38:40|24.68|24.52|24.7|24.54|24.7|24.54|24.66|24.5|70
1722955130000|2024-08-06 14:38:50|24.69|24.53|24.7|24.54|24.7|24.54|24.68|24.52|14
1722955140000|2024-08-06 14:39:00|24.69|24.53|24.69|24.53|24.73|24.57|24.68|24.52|22
1722955150000|2024-08-06 14:39:10|24.7|24.54|24.84|24.68|24.86|24.7|24.68|24.52|100
1722955160000|2024-08-06 14:39:20|24.85|24.69|24.81|24.65|24.85|24.69|24.81|24.65|109
1722955170000|2024-08-06 14:39:30|24.86|24.7|24.96|24.8|24.98|24.82|24.86|24.7|47
1722955180000|2024-08-06 14:39:40|24.98|24.82|24.91|24.75|24.98|24.82|24.91|24.75|6
1722955190000|2024-08-06 14:39:50|24.87|24.71|24.81|24.65|24.88|24.72|24.81|24.65|44
1722955200000|2024-08-06 14:40:00|24.8|24.64|24.76|24.6|24.8|24.64|24.76|24.6|24
1722955210000|2024-08-06 14:40:10|24.72|24.56|24.71|24.55|24.72|24.56|24.66|24.5|26
1722955220000|2024-08-06 14:40:20|24.69|24.53|24.66|24.5|24.69|24.53|24.66|24.5|16
1722955230000|2024-08-06 14:40:30|||||||||6
1722955240000|2024-08-06 14:40:40|24.71|24.55|24.75|24.59|24.76|24.6|24.71|24.55|75
1722955250000|2024-08-06 14:40:50|24.77|24.61|24.72|24.56|24.77|24.61|24.71|24.55|100
1722955260000|2024-08-06 14:41:00|24.75|24.59|24.76|24.6|24.77|24.61|24.75|24.59|26
1722955270000|2024-08-06 14:41:10|24.77|24.61|24.81|24.65|24.85|24.69|24.76|24.6|35
1722955280000|2024-08-06 14:41:20|24.79|24.63|24.76|24.6|24.81|24.65|24.76|24.6|18
1722955290000|2024-08-06 14:41:30|24.71|24.55|24.76|24.6|24.76|24.6|24.71|24.55|82
1722955300000|2024-08-06 14:41:40|24.74|24.58|24.72|24.56|24.76|24.6|24.71|24.55|18
1722955310000|2024-08-06 14:41:50|24.73|24.57|24.71|24.55|24.75|24.59|24.71|24.55|49
1722955320000|2024-08-06 14:42:00|24.75|24.59|24.71|24.55|24.76|24.6|24.71|24.55|68
1722955330000|2024-08-06 14:42:10|24.76|24.6|24.83|24.67|24.83|24.67|24.76|24.6|43
1722955340000|2024-08-06 14:42:20|24.82|24.66|24.78|24.62|24.83|24.67|24.78|24.62|32
1722955350000|2024-08-06 14:42:30|24.73|24.57|24.76|24.6|24.78|24.62|24.71|24.55|109
1722955360000|2024-08-06 14:42:40|24.71|24.55|24.73|24.57|24.76|24.6|24.71|24.55|20
1722955370000|2024-08-06 14:42:50|24.71|24.55|24.76|24.6|24.78|24.62|24.71|24.55|18
1722955380000|2024-08-06 14:43:00|24.78|24.62|24.76|24.6|24.8|24.64|24.76|24.6|30
1722955390000|2024-08-06 14:43:10|24.78|24.62|24.76|24.6|24.78|24.62|24.71|24.55|29
1722955400000|2024-08-06 14:43:20|24.81|24.65|24.81|24.65|24.81|24.65|24.79|24.63|17
1722955410000|2024-08-06 14:43:30|24.83|24.67|24.81|24.65|24.83|24.67|24.81|24.65|9
1722955420000|2024-08-06 14:43:40|24.78|24.62|24.76|24.6|24.78|24.62|24.76|24.6|29
1722955430000|2024-08-06 14:43:50|24.73|24.57|24.73|24.57|24.76|24.6|24.71|24.55|53
1722955440000|2024-08-06 14:44:00|24.76|24.6|24.76|24.6|24.78|24.62|24.73|24.57|29
1722955450000|2024-08-06 14:44:10|24.77|24.61|24.66|24.5|24.78|24.62|24.66|24.5|223
1722955460000|2024-08-06 14:44:20|||||||||3
1722955470000|2024-08-06 14:44:30|24.69|24.53|24.69|24.53|24.69|24.53|24.69|24.53|28
1722955480000|2024-08-06 14:44:40|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|30
1722955490000|2024-08-06 14:44:50|24.67|24.51|24.73|24.57|24.74|24.58|24.67|24.51|113
1722955500000|2024-08-06 14:45:00|24.72|24.56|24.71|24.55|24.74|24.58|24.66|24.5|48
1722955510000|2024-08-06 14:45:10|24.69|24.53|24.71|24.55|24.71|24.55|24.66|24.5|73
1722955520000|2024-08-06 14:45:20|24.7|24.54|24.78|24.62|24.78|24.62|24.7|24.54|88
1722955530000|2024-08-06 14:45:30|24.76|24.6|24.88|24.72|24.9|24.74|24.76|24.6|35
1722955540000|2024-08-06 14:45:40|24.86|24.7|24.83|24.67|24.88|24.72|24.8|24.64|35
1722955550000|2024-08-06 14:45:50|24.82|24.66|24.81|24.65|24.83|24.67|24.81|24.65|34
1722955560000|2024-08-06 14:46:00|24.82|24.66|24.9|24.74|24.9|24.74|24.77|24.61|53
1722955570000|2024-08-06 14:46:10|24.87|24.71|24.81|24.65|24.9|24.74|24.81|24.65|33
1722955580000|2024-08-06 14:46:20|24.85|24.69|24.71|24.55|24.85|24.69|24.71|24.55|62
1722955590000|2024-08-06 14:46:30|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|34
1722955600000|2024-08-06 14:46:40|24.69|24.53|24.66|24.5|24.7|24.54|24.66|24.5|33
1722955610000|2024-08-06 14:46:50|24.7|24.54|24.71|24.55|24.71|24.55|24.66|24.5|25
1722955620000|2024-08-06 14:47:00|24.72|24.56|24.66|24.5|24.73|24.57|24.63|24.47|61
1722955630000|2024-08-06 14:47:10|24.63|24.47|24.65|24.49|24.66|24.5|24.61|24.45|26
1722955640000|2024-08-06 14:47:20|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|29
1722955650000|2024-08-06 14:47:30|24.64|24.48|24.61|24.45|24.64|24.48|24.61|24.45|52
1722955660000|2024-08-06 14:47:40|||||||||10
1722955670000|2024-08-06 14:47:50|24.64|24.48|24.71|24.55|24.71|24.55|24.64|24.48|101
1722955680000|2024-08-06 14:48:00|24.72|24.56|24.76|24.6|24.81|24.65|24.71|24.55|66
1722955690000|2024-08-06 14:48:10|24.74|24.58|24.66|24.5|24.74|24.58|24.66|24.5|29
1722955700000|2024-08-06 14:48:20|24.64|24.48|24.64|24.48|24.66|24.5|24.61|24.45|20
1722955710000|2024-08-06 14:48:30|24.62|24.46|24.59|24.43|24.62|24.46|24.56|24.4|8
1722955720000|2024-08-06 14:48:40|24.61|24.45|24.56|24.4|24.61|24.45|24.51|24.35|39
1722955730000|2024-08-06 14:48:50|24.47|24.31|24.51|24.35|24.51|24.35|24.47|24.31|21
1722955740000|2024-08-06 14:49:00|24.47|24.31|24.46|24.3|24.51|24.35|24.46|24.3|27
1722955750000|2024-08-06 14:49:10|24.45|24.29|24.41|24.25|24.46|24.3|24.41|24.25|15
1722955760000|2024-08-06 14:49:20|24.43|24.27|24.39|24.23|24.43|24.27|24.39|24.23|31
1722955770000|2024-08-06 14:49:30|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|68
1722955780000|2024-08-06 14:49:40|24.44|24.28|24.33|24.17|24.44|24.28|24.31|24.15|30
1722955790000|2024-08-06 14:49:50|24.34|24.18|24.31|24.15|24.36|24.2|24.31|24.15|26
1722955800000|2024-08-06 14:50:00|24.33|24.17|24.41|24.25|24.48|24.32|24.33|24.17|205
1722955810000|2024-08-06 14:50:10|24.39|24.23|24.39|24.23|24.43|24.27|24.39|24.23|21
1722955820000|2024-08-06 14:50:20|24.38|24.22|24.44|24.28|24.48|24.32|24.36|24.2|57
1722955830000|2024-08-06 14:50:30|24.48|24.32|24.49|24.33|24.58|24.42|24.43|24.27|141
1722955840000|2024-08-06 14:50:40|24.53|24.37|24.49|24.33|24.53|24.37|24.48|24.32|62
1722955850000|2024-08-06 14:50:50|24.53|24.37|24.53|24.37|24.58|24.42|24.51|24.35|26
1722955860000|2024-08-06 14:51:00|24.58|24.42|24.54|24.38|24.58|24.42|24.53|24.37|42
1722955870000|2024-08-06 14:51:10|24.55|24.39|24.6|24.44|24.6|24.44|24.53|24.37|116
1722955880000|2024-08-06 14:51:20|24.56|24.4|24.67|24.51|24.68|24.52|24.55|24.39|104
1722955890000|2024-08-06 14:51:30|24.7|24.54|24.77|24.61|24.77|24.61|24.7|24.54|64
1722955900000|2024-08-06 14:51:40|24.72|24.56|24.7|24.54|24.75|24.59|24.7|24.54|50
1722955910000|2024-08-06 14:51:50|24.67|24.51|24.63|24.47|24.67|24.51|24.62|24.46|37
1722955920000|2024-08-06 14:52:00|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|22
1722955930000|2024-08-06 14:52:10|24.68|24.52|24.67|24.51|24.7|24.54|24.67|24.51|14
1722955940000|2024-08-06 14:52:20|24.62|24.46|24.58|24.42|24.62|24.46|24.58|24.42|64
1722955950000|2024-08-06 14:52:30|24.62|24.46|24.62|24.46|24.62|24.46|24.61|24.45|13
1722955960000|2024-08-06 14:52:40|24.57|24.41|24.62|24.46|24.62|24.46|24.57|24.41|11
1722955970000|2024-08-06 14:52:50|24.67|24.51|24.49|24.33|24.72|24.56|24.49|24.33|97
1722955980000|2024-08-06 14:53:00|24.5|24.34|24.49|24.33|24.52|24.36|24.49|24.33|51
1722955990000|2024-08-06 14:53:10|||||||||20
1722956000000|2024-08-06 14:53:20|24.5|24.34|24.58|24.42|24.59|24.43|24.5|24.34|65
1722956010000|2024-08-06 14:53:30|24.57|24.41|24.57|24.41|24.62|24.46|24.57|24.41|29
1722956020000|2024-08-06 14:53:40|||||||||10
1722956030000|2024-08-06 14:53:50|24.59|24.43|24.62|24.46|24.62|24.46|24.59|24.43|39
1722956040000|2024-08-06 14:54:00|24.6|24.44|24.53|24.37|24.62|24.46|24.52|24.36|86
1722956050000|2024-08-06 14:54:10|24.52|24.36|24.6|24.44|24.6|24.44|24.52|24.36|21
1722956060000|2024-08-06 14:54:20|24.62|24.46|24.62|24.46|24.64|24.48|24.62|24.46|38
1722956070000|2024-08-06 14:54:30|24.64|24.48|24.64|24.48|24.64|24.48|24.57|24.41|65
1722956080000|2024-08-06 14:54:40|24.65|24.49|24.63|24.47|24.69|24.53|24.62|24.46|28
1722956090000|2024-08-06 14:54:50|24.64|24.48|24.64|24.48|24.65|24.49|24.62|24.46|10
1722956100000|2024-08-06 14:55:00|24.65|24.49|24.64|24.48|24.65|24.49|24.62|24.46|63
1722956110000|2024-08-06 14:55:10|24.62|24.46|24.62|24.46|24.67|24.51|24.59|24.43|67
1722956120000|2024-08-06 14:55:20|24.63|24.47|24.62|24.46|24.67|24.51|24.62|24.46|56
1722956130000|2024-08-06 14:55:30|24.64|24.48|24.64|24.48|24.67|24.51|24.64|24.48|22
1722956140000|2024-08-06 14:55:40|24.65|24.49|24.64|24.48|24.67|24.51|24.64|24.48|44
1722956150000|2024-08-06 14:55:50|24.68|24.52|24.69|24.53|24.69|24.53|24.68|24.52|33
1722956160000|2024-08-06 14:56:00|24.65|24.49|24.77|24.61|24.77|24.61|24.64|24.48|72
1722956170000|2024-08-06 14:56:10|24.76|24.6|24.72|24.56|24.79|24.63|24.69|24.53|44
1722956180000|2024-08-06 14:56:20|24.69|24.53|24.62|24.46|24.69|24.53|24.62|24.46|48
1722956190000|2024-08-06 14:56:30|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|35
1722956200000|2024-08-06 14:56:40|24.65|24.49|24.68|24.52|24.72|24.56|24.62|24.46|37
1722956210000|2024-08-06 14:56:50|24.67|24.51|24.7|24.54|24.72|24.56|24.67|24.51|15
1722956220000|2024-08-06 14:57:00|24.72|24.56|24.67|24.51|24.72|24.56|24.62|24.46|49
1722956230000|2024-08-06 14:57:10|24.68|24.52|24.7|24.54|24.72|24.56|24.67|24.51|24
1722956240000|2024-08-06 14:57:20|24.72|24.56|24.67|24.51|24.72|24.56|24.67|24.51|54
1722956250000|2024-08-06 14:57:30|24.7|24.54|24.7|24.54|24.7|24.54|24.67|24.51|16
1722956260000|2024-08-06 14:57:40|24.67|24.51|24.7|24.54|24.72|24.56|24.67|24.51|32
1722956270000|2024-08-06 14:57:50|24.67|24.51|24.7|24.54|24.7|24.54|24.67|24.51|20
1722956280000|2024-08-06 14:58:00|24.68|24.52|24.75|24.59|24.75|24.59|24.68|24.52|25
1722956290000|2024-08-06 14:58:10|24.78|24.62|24.85|24.69|24.85|24.69|24.78|24.62|76
1722956300000|2024-08-06 14:58:20|24.9|24.74|24.75|24.59|24.9|24.74|24.75|24.59|39
1722956310000|2024-08-06 14:58:30|24.77|24.61|24.76|24.6|24.8|24.64|24.73|24.57|69
1722956320000|2024-08-06 14:58:40|24.75|24.59|24.78|24.62|24.8|24.64|24.73|24.57|39
1722956330000|2024-08-06 14:58:50|24.77|24.61|24.9|24.74|24.92|24.76|24.77|24.61|67
1722956340000|2024-08-06 14:59:00|24.92|24.76|24.9|24.74|24.92|24.76|24.87|24.71|46
1722956350000|2024-08-06 14:59:10|24.92|24.76|24.9|24.74|24.92|24.76|24.88|24.72|48
1722956360000|2024-08-06 14:59:20|24.88|24.72|24.9|24.74|24.91|24.75|24.86|24.7|77
1722956370000|2024-08-06 14:59:30|24.87|24.71|24.91|24.75|24.95|24.79|24.87|24.71|58
1722956380000|2024-08-06 14:59:40|24.9|24.74|24.9|24.74|24.95|24.79|24.9|24.74|95
1722956390000|2024-08-06 14:59:50|24.89|24.73|24.9|24.74|24.9|24.74|24.89|24.73|26
1722956400000|2024-08-06 15:00:00|24.92|24.76|24.93|24.77|24.95|24.79|24.88|24.72|62
1722956410000|2024-08-06 15:00:10|24.95|24.79|24.93|24.77|24.95|24.79|24.91|24.75|50
1722956420000|2024-08-06 15:00:20|24.92|24.76|25.02|24.86|25.03|24.87|24.92|24.76|79
1722956430000|2024-08-06 15:00:30|25.03|24.87|25.07|24.91|25.07|24.91|25|24.84|17
1722956440000|2024-08-06 15:00:40|25.05|24.89|25.1|24.94|25.1|24.94|25.05|24.89|25
1722956450000|2024-08-06 15:00:50|25.06|24.9|25.05|24.89|25.06|24.9|25.05|24.89|40
1722956460000|2024-08-06 15:01:00|25.01|24.85|25.05|24.89|25.05|24.89|25.01|24.85|19
1722956470000|2024-08-06 15:01:10|25.07|24.91|25.05|24.89|25.07|24.91|25.04|24.88|99
1722956480000|2024-08-06 15:01:20|25.03|24.87|25|24.84|25.05|24.89|25|24.84|31
1722956490000|2024-08-06 15:01:30|25.01|24.85|24.97|24.81|25.05|24.89|24.97|24.81|31
1722956500000|2024-08-06 15:01:40|24.96|24.8|24.8|24.64|24.96|24.8|24.8|24.64|51
1722956510000|2024-08-06 15:01:50|24.81|24.65|24.9|24.74|24.9|24.74|24.8|24.64|105
1722956520000|2024-08-06 15:02:00|24.88|24.72|24.83|24.67|24.92|24.76|24.82|24.66|38
1722956530000|2024-08-06 15:02:10|24.87|24.71|24.85|24.69|24.87|24.71|24.82|24.66|80
1722956540000|2024-08-06 15:02:20|24.87|24.71|24.85|24.69|24.87|24.71|24.82|24.66|66
1722956550000|2024-08-06 15:02:30|24.87|24.71|24.85|24.69|24.89|24.73|24.82|24.66|114
1722956560000|2024-08-06 15:02:40|24.84|24.68|24.85|24.69|24.87|24.71|24.84|24.68|40
1722956570000|2024-08-06 15:02:50|24.87|24.71|24.84|24.68|24.87|24.71|24.82|24.66|47
1722956580000|2024-08-06 15:03:00|24.85|24.69|24.84|24.68|24.85|24.69|24.82|24.66|29
1722956590000|2024-08-06 15:03:10|24.85|24.69|24.88|24.72|24.89|24.73|24.84|24.68|20
1722956600000|2024-08-06 15:03:20|24.87|24.71|24.84|24.68|24.89|24.73|24.83|24.67|28
1722956610000|2024-08-06 15:03:30|24.85|24.69|24.84|24.68|24.89|24.73|24.8|24.64|33
1722956620000|2024-08-06 15:03:40|24.85|24.69|24.82|24.66|24.85|24.69|24.82|24.66|13
1722956630000|2024-08-06 15:03:50|24.84|24.68|24.84|24.68|24.84|24.68|24.82|24.66|19
1722956640000|2024-08-06 15:04:00|24.82|24.66|24.82|24.66|24.84|24.68|24.79|24.63|30
1722956650000|2024-08-06 15:04:10|24.81|24.65|24.76|24.6|24.84|24.68|24.76|24.6|76
1722956660000|2024-08-06 15:04:20|24.75|24.59|24.77|24.61|24.79|24.63|24.72|24.56|40
1722956670000|2024-08-06 15:04:30|24.79|24.63|24.77|24.61|24.81|24.65|24.76|24.6|21
1722956680000|2024-08-06 15:04:40|24.76|24.6|24.75|24.59|24.8|24.64|24.75|24.59|18
1722956690000|2024-08-06 15:04:50|24.76|24.6|24.74|24.58|24.76|24.6|24.69|24.53|83
1722956700000|2024-08-06 15:05:00|24.72|24.56|24.71|24.55|24.75|24.59|24.67|24.51|78
1722956710000|2024-08-06 15:05:10|24.7|24.54|24.69|24.53|24.7|24.54|24.67|24.51|27
1722956720000|2024-08-06 15:05:20|24.67|24.51|24.64|24.48|24.68|24.52|24.64|24.48|42
1722956730000|2024-08-06 15:05:30|24.65|24.49|24.64|24.48|24.65|24.49|24.62|24.46|18
1722956740000|2024-08-06 15:05:40|24.62|24.46|24.59|24.43|24.62|24.46|24.59|24.43|21
1722956750000|2024-08-06 15:05:50|24.61|24.45|24.62|24.46|24.64|24.48|24.59|24.43|76
1722956760000|2024-08-06 15:06:00|24.59|24.43|24.58|24.42|24.62|24.46|24.54|24.38|60
1722956770000|2024-08-06 15:06:10|24.59|24.43|24.59|24.43|24.59|24.43|24.55|24.39|33
1722956780000|2024-08-06 15:06:20|24.57|24.41|24.54|24.38|24.58|24.42|24.54|24.38|32
1722956790000|2024-08-06 15:06:30|||||||||20
1722956800000|2024-08-06 15:06:40|24.52|24.36|24.44|24.28|24.54|24.38|24.44|24.28|86
1722956810000|2024-08-06 15:06:50|24.42|24.26|24.49|24.33|24.49|24.33|24.37|24.21|112
1722956820000|2024-08-06 15:07:00|24.54|24.38|24.54|24.38|24.59|24.43|24.54|24.38|63
1722956830000|2024-08-06 15:07:10|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|20
1722956840000|2024-08-06 15:07:20|24.59|24.43|24.49|24.33|24.59|24.43|24.49|24.33|63
1722956850000|2024-08-06 15:07:30|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|31
1722956860000|2024-08-06 15:07:40|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|31
1722956870000|2024-08-06 15:07:50|24.35|24.19|24.39|24.23|24.39|24.23|24.35|24.19|24
1722956880000|2024-08-06 15:08:00|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|22
1722956890000|2024-08-06 15:08:10|24.37|24.21|24.35|24.19|24.37|24.21|24.32|24.16|78
1722956900000|2024-08-06 15:08:20|24.33|24.17|24.3|24.14|24.35|24.19|24.3|24.14|85
1722956910000|2024-08-06 15:08:30|24.35|24.19|24.4|24.24|24.4|24.24|24.35|24.19|33
1722956920000|2024-08-06 15:08:40|24.38|24.22|24.4|24.24|24.4|24.24|24.35|24.19|45
1722956930000|2024-08-06 15:08:50|24.38|24.22|24.35|24.19|24.4|24.24|24.35|24.19|29
1722956940000|2024-08-06 15:09:00|24.37|24.21|24.3|24.14|24.37|24.21|24.27|24.11|66
1722956950000|2024-08-06 15:09:10|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|54
1722956960000|2024-08-06 15:09:20|24.28|24.12|24.3|24.14|24.32|24.16|24.28|24.12|77
1722956970000|2024-08-06 15:09:30|24.25|24.09|24.3|24.14|24.3|24.14|24.25|24.09|81
1722956980000|2024-08-06 15:09:40|24.28|24.12|24.33|24.17|24.35|24.19|24.27|24.11|122
1722956990000|2024-08-06 15:09:50|24.35|24.19|24.3|24.14|24.35|24.19|24.3|24.14|22
1722957000000|2024-08-06 15:10:00|24.32|24.16|24.4|24.24|24.4|24.24|24.3|24.14|70
1722957010000|2024-08-06 15:10:10|24.38|24.22|24.38|24.22|24.4|24.24|24.37|24.21|6
1722957020000|2024-08-06 15:10:20|24.4|24.24|24.42|24.26|24.42|24.26|24.38|24.22|45
1722957030000|2024-08-06 15:10:30|24.47|24.31|24.54|24.38|24.54|24.38|24.47|24.31|22
1722957040000|2024-08-06 15:10:40|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|21
1722957050000|2024-08-06 15:10:50|24.49|24.33|24.54|24.38|24.54|24.38|24.49|24.33|20
1722957060000|2024-08-06 15:11:00|24.57|24.41|24.52|24.36|24.59|24.43|24.49|24.33|43
1722957070000|2024-08-06 15:11:10|24.54|24.38|24.57|24.41|24.59|24.43|24.54|24.38|33
1722957080000|2024-08-06 15:11:20|24.59|24.43|24.61|24.45|24.66|24.5|24.59|24.43|61
1722957090000|2024-08-06 15:11:30|24.57|24.41|24.69|24.53|24.69|24.53|24.57|24.41|28
1722957100000|2024-08-06 15:11:40|24.67|24.51|24.64|24.48|24.67|24.51|24.61|24.45|23
1722957110000|2024-08-06 15:11:50|24.62|24.46|24.59|24.43|24.66|24.5|24.54|24.38|81
1722957120000|2024-08-06 15:12:00|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|15
1722957130000|2024-08-06 15:12:10|24.59|24.43|24.61|24.45|24.61|24.45|24.57|24.41|45
1722957140000|2024-08-06 15:12:20|24.64|24.48|24.74|24.58|24.74|24.58|24.64|24.48|35
1722957150000|2024-08-06 15:12:30|24.76|24.6|24.81|24.65|24.84|24.68|24.76|24.6|70
1722957160000|2024-08-06 15:12:40|24.82|24.66|24.71|24.55|24.82|24.66|24.71|24.55|113
1722957170000|2024-08-06 15:12:50|24.7|24.54|24.66|24.5|24.7|24.54|24.61|24.45|61
1722957180000|2024-08-06 15:13:00|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|16
1722957190000|2024-08-06 15:13:10|||||||||20
1722957200000|2024-08-06 15:13:20|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|30
1722957210000|2024-08-06 15:13:30|24.6|24.44|24.61|24.45|24.66|24.5|24.6|24.44|27
1722957220000|2024-08-06 15:13:40|||||||||20
1722957230000|2024-08-06 15:13:50|24.59|24.43|24.56|24.4|24.59|24.43|24.54|24.38|27
1722957240000|2024-08-06 15:14:00|24.51|24.35|24.51|24.35|24.56|24.4|24.51|24.35|32
1722957250000|2024-08-06 15:14:10|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|45
1722957260000|2024-08-06 15:14:20|||||||||8
1722957270000|2024-08-06 15:14:30|24.52|24.36|24.51|24.35|24.54|24.38|24.51|24.35|10
1722957280000|2024-08-06 15:14:40|24.5|24.34|24.44|24.28|24.5|24.34|24.44|24.28|47
1722957290000|2024-08-06 15:14:50|24.42|24.26|24.51|24.35|24.51|24.35|24.42|24.26|34
1722957300000|2024-08-06 15:15:00|24.49|24.33|24.47|24.31|24.49|24.33|24.39|24.23|114
1722957310000|2024-08-06 15:15:10|24.46|24.3|24.5|24.34|24.51|24.35|24.46|24.3|53
1722957320000|2024-08-06 15:15:20|24.51|24.35|24.54|24.38|24.56|24.4|24.49|24.33|44
1722957330000|2024-08-06 15:15:30|24.51|24.35|24.61|24.45|24.61|24.45|24.51|24.35|45
1722957340000|2024-08-06 15:15:40|24.62|24.46|24.66|24.5|24.66|24.5|24.62|24.46|22
1722957350000|2024-08-06 15:15:50|24.67|24.51|24.72|24.56|24.74|24.58|24.66|24.5|39
1722957360000|2024-08-06 15:16:00|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|22
1722957370000|2024-08-06 15:16:10|24.62|24.46|24.67|24.51|24.69|24.53|24.62|24.46|18
1722957380000|2024-08-06 15:16:20|24.69|24.53|24.67|24.51|24.69|24.53|24.67|24.51|64
1722957390000|2024-08-06 15:16:30|24.69|24.53|24.69|24.53|24.69|24.53|24.68|24.52|59
1722957400000|2024-08-06 15:16:40|24.71|24.55|24.71|24.55|24.73|24.57|24.69|24.53|32
1722957410000|2024-08-06 15:16:50|24.69|24.53|24.69|24.53|24.69|24.53|24.66|24.5|59
1722957420000|2024-08-06 15:17:00|24.68|24.52|24.57|24.41|24.68|24.52|24.57|24.41|33
1722957430000|2024-08-06 15:17:10|24.54|24.38|24.47|24.31|24.54|24.38|24.47|24.31|45
1722957440000|2024-08-06 15:17:20|24.46|24.3|24.52|24.36|24.52|24.36|24.46|24.3|90
1722957450000|2024-08-06 15:17:30|24.53|24.37|24.54|24.38|24.57|24.41|24.52|24.36|40
1722957460000|2024-08-06 15:17:40|24.53|24.37|24.57|24.41|24.57|24.41|24.52|24.36|16
1722957470000|2024-08-06 15:17:50|24.54|24.38|24.51|24.35|24.56|24.4|24.51|24.35|41
1722957480000|2024-08-06 15:18:00|24.52|24.36|24.56|24.4|24.56|24.4|24.51|24.35|40
1722957490000|2024-08-06 15:18:10|24.57|24.41|24.56|24.4|24.57|24.41|24.51|24.35|33
1722957500000|2024-08-06 15:18:20|24.51|24.35|24.46|24.3|24.51|24.35|24.46|24.3|42
1722957510000|2024-08-06 15:18:30|24.44|24.28|24.39|24.23|24.44|24.28|24.39|24.23|21
1722957520000|2024-08-06 15:18:40|24.36|24.2|24.44|24.28|24.44|24.28|24.36|24.2|27
1722957530000|2024-08-06 15:18:50|24.42|24.26|24.44|24.28|24.45|24.29|24.39|24.23|29
1722957540000|2024-08-06 15:19:00|24.41|24.25|24.39|24.23|24.44|24.28|24.39|24.23|44
1722957550000|2024-08-06 15:19:10|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|10
1722957560000|2024-08-06 15:19:20|24.4|24.24|24.39|24.23|24.41|24.25|24.34|24.18|29
1722957570000|2024-08-06 15:19:30|24.36|24.2|24.39|24.23|24.39|24.23|24.34|24.18|24
1722957580000|2024-08-06 15:19:40|24.37|24.21|24.39|24.23|24.39|24.23|24.34|24.18|27
1722957590000|2024-08-06 15:19:50|24.38|24.22|24.34|24.18|24.39|24.23|24.34|24.18|56
1722957600000|2024-08-06 15:20:00|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|41
1722957610000|2024-08-06 15:20:10|24.41|24.25|24.41|24.25|24.46|24.3|24.41|24.25|65
1722957620000|2024-08-06 15:20:20|24.4|24.24|24.41|24.25|24.41|24.25|24.35|24.19|27
1722957630000|2024-08-06 15:20:30|24.42|24.26|24.47|24.31|24.47|24.31|24.42|24.26|49
1722957640000|2024-08-06 15:20:40|24.51|24.35|24.51|24.35|24.52|24.36|24.51|24.35|45
1722957650000|2024-08-06 15:20:50|24.52|24.36|24.56|24.4|24.57|24.41|24.52|24.36|19
1722957660000|2024-08-06 15:21:00|24.57|24.41|24.58|24.42|24.62|24.46|24.57|24.41|61
1722957670000|2024-08-06 15:21:10|24.57|24.41|24.52|24.36|24.59|24.43|24.52|24.36|17
1722957680000|2024-08-06 15:21:20|24.47|24.31|24.52|24.36|24.52|24.36|24.47|24.31|19
1722957690000|2024-08-06 15:21:30|24.59|24.43|24.62|24.46|24.62|24.46|24.57|24.41|22
1722957700000|2024-08-06 15:21:40|24.61|24.45|24.62|24.46|24.64|24.48|24.61|24.45|36
1722957710000|2024-08-06 15:21:50|24.64|24.48|24.67|24.51|24.69|24.53|24.62|24.46|37
1722957720000|2024-08-06 15:22:00|24.69|24.53|24.69|24.53|24.69|24.53|24.67|24.51|70
1722957730000|2024-08-06 15:22:10|24.67|24.51|24.63|24.47|24.74|24.58|24.59|24.43|66
1722957740000|2024-08-06 15:22:20|24.62|24.46|24.64|24.48|24.69|24.53|24.62|24.46|11
1722957750000|2024-08-06 15:22:30|24.66|24.5|24.69|24.53|24.69|24.53|24.62|24.46|16
1722957760000|2024-08-06 15:22:40|24.72|24.56|24.69|24.53|24.74|24.58|24.69|24.53|7
1722957770000|2024-08-06 15:22:50|24.67|24.51|24.64|24.48|24.69|24.53|24.62|24.46|60
1722957780000|2024-08-06 15:23:00|24.62|24.46|24.56|24.4|24.62|24.46|24.54|24.38|35
1722957790000|2024-08-06 15:23:10|24.57|24.41|24.49|24.33|24.57|24.41|24.47|24.31|35
1722957800000|2024-08-06 15:23:20|24.47|24.31|24.47|24.31|24.52|24.36|24.47|24.31|66
1722957810000|2024-08-06 15:23:30|24.42|24.26|24.46|24.3|24.47|24.31|24.42|24.26|37
1722957820000|2024-08-06 15:23:40|24.44|24.28|24.42|24.26|24.47|24.31|24.42|24.26|35
1722957830000|2024-08-06 15:23:50|24.43|24.27|24.39|24.23|24.44|24.28|24.39|24.23|28
1722957840000|2024-08-06 15:24:00|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|30
1722957850000|2024-08-06 15:24:10|24.49|24.33|24.49|24.33|24.49|24.33|24.48|24.32|13
1722957860000|2024-08-06 15:24:20|24.52|24.36|24.57|24.41|24.57|24.41|24.52|24.36|31
1722957870000|2024-08-06 15:24:30|24.54|24.38|24.54|24.38|24.56|24.4|24.54|24.38|17
1722957880000|2024-08-06 15:24:40|24.52|24.36|24.49|24.33|24.52|24.36|24.48|24.32|26
1722957890000|2024-08-06 15:24:50|24.47|24.31|24.54|24.38|24.54|24.38|24.44|24.28|50
1722957900000|2024-08-06 15:25:00|24.56|24.4|24.59|24.43|24.59|24.43|24.54|24.38|74
1722957910000|2024-08-06 15:25:10|24.61|24.45|24.64|24.48|24.64|24.48|24.6|24.44|25
1722957920000|2024-08-06 15:25:20|24.61|24.45|24.59|24.43|24.61|24.45|24.56|24.4|15
1722957930000|2024-08-06 15:25:30|24.58|24.42|24.61|24.45|24.61|24.45|24.58|24.42|2
1722957940000|2024-08-06 15:25:40|24.6|24.44|24.61|24.45|24.61|24.45|24.6|24.44|12
1722957950000|2024-08-06 15:25:50|24.6|24.44|24.56|24.4|24.6|24.44|24.55|24.39|14
1722957960000|2024-08-06 15:26:00|24.54|24.38|24.54|24.38|24.54|24.38|24.51|24.35|40
1722957970000|2024-08-06 15:26:10|24.53|24.37|24.47|24.31|24.53|24.37|24.46|24.3|120
1722957980000|2024-08-06 15:26:20|24.49|24.33|24.57|24.41|24.59|24.43|24.49|24.33|34
1722957990000|2024-08-06 15:26:30|24.61|24.45|24.54|24.38|24.61|24.45|24.54|24.38|33
1722958000000|2024-08-06 15:26:40|24.57|24.41|24.52|24.36|24.57|24.41|24.52|24.36|7
1722958010000|2024-08-06 15:26:50|24.5|24.34|24.5|24.34|24.52|24.36|24.5|24.34|16
1722958020000|2024-08-06 15:27:00|24.52|24.36|24.51|24.35|24.52|24.36|24.5|24.34|11
1722958030000|2024-08-06 15:27:10|24.52|24.36|24.54|24.38|24.57|24.41|24.51|24.35|18
1722958040000|2024-08-06 15:27:20|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|56
1722958050000|2024-08-06 15:27:30|24.55|24.39|24.54|24.38|24.55|24.39|24.54|24.38|15
1722958060000|2024-08-06 15:27:40|24.55|24.39|24.55|24.39|24.57|24.41|24.54|24.38|20
1722958070000|2024-08-06 15:27:50|24.54|24.38|24.54|24.38|24.57|24.41|24.52|24.36|46
1722958080000|2024-08-06 15:28:00|24.52|24.36|24.57|24.41|24.57|24.41|24.52|24.36|41
1722958090000|2024-08-06 15:28:10|24.62|24.46|24.67|24.51|24.67|24.51|24.62|24.46|37
1722958100000|2024-08-06 15:28:20|24.68|24.52|24.79|24.63|24.84|24.68|24.67|24.51|63
1722958110000|2024-08-06 15:28:30|24.81|24.65|24.72|24.56|24.81|24.65|24.71|24.55|19
1722958120000|2024-08-06 15:28:40|24.69|24.53|24.82|24.66|24.82|24.66|24.68|24.52|23
1722958130000|2024-08-06 15:28:50|24.81|24.65|24.72|24.56|24.81|24.65|24.72|24.56|26
1722958140000|2024-08-06 15:29:00|24.74|24.58|24.82|24.66|24.82|24.66|24.72|24.56|93
1722958150000|2024-08-06 15:29:10|24.84|24.68|24.82|24.66|24.87|24.71|24.82|24.66|21
1722958160000|2024-08-06 15:29:20|24.84|24.68|24.82|24.66|24.88|24.72|24.82|24.66|32
1722958170000|2024-08-06 15:29:30|24.84|24.68|24.82|24.66|24.84|24.68|24.82|24.66|10
1722958180000|2024-08-06 15:29:40|24.84|24.68|24.89|24.73|24.9|24.74|24.84|24.68|121
1722958190000|2024-08-06 15:29:50|24.91|24.75|24.92|24.76|24.93|24.77|24.87|24.71|82
1722958200000|2024-08-06 15:30:00|24.89|24.73|24.82|24.66|24.89|24.73|24.82|24.66|33
1722958210000|2024-08-06 15:30:10|24.84|24.68|24.79|24.63|24.84|24.68|24.77|24.61|99
1722958220000|2024-08-06 15:30:20|24.78|24.62|24.79|24.63|24.79|24.63|24.77|24.61|41
1722958230000|2024-08-06 15:30:30|24.77|24.61|24.83|24.67|24.87|24.71|24.77|24.61|19
1722958240000|2024-08-06 15:30:40|24.84|24.68|24.78|24.62|24.86|24.7|24.77|24.61|40
1722958250000|2024-08-06 15:30:50|24.8|24.64|24.72|24.56|24.82|24.66|24.72|24.56|46
1722958260000|2024-08-06 15:31:00|24.7|24.54|24.69|24.53|24.72|24.56|24.69|24.53|54
1722958270000|2024-08-06 15:31:10|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|42
1722958280000|2024-08-06 15:31:20|24.67|24.51|24.67|24.51|24.72|24.56|24.67|24.51|29
1722958290000|2024-08-06 15:31:30|24.69|24.53|24.68|24.52|24.72|24.56|24.67|24.51|47
1722958300000|2024-08-06 15:31:40|24.69|24.53|24.67|24.51|24.7|24.54|24.67|24.51|41
1722958310000|2024-08-06 15:31:50|24.69|24.53|24.69|24.53|24.72|24.56|24.69|24.53|62
1722958320000|2024-08-06 15:32:00|24.73|24.57|24.64|24.48|24.74|24.58|24.64|24.48|27
1722958330000|2024-08-06 15:32:10|24.66|24.5|24.62|24.46|24.66|24.5|24.59|24.43|40
1722958340000|2024-08-06 15:32:20|24.57|24.41|24.54|24.38|24.57|24.41|24.52|24.36|61
1722958350000|2024-08-06 15:32:30|24.53|24.37|24.42|24.26|24.54|24.38|24.42|24.26|65
1722958360000|2024-08-06 15:32:40|24.41|24.25|24.42|24.26|24.42|24.26|24.37|24.21|40
1722958370000|2024-08-06 15:32:50|24.43|24.27|24.42|24.26|24.47|24.31|24.4|24.24|81
1722958380000|2024-08-06 15:33:00|24.4|24.24|24.4|24.24|24.47|24.31|24.37|24.21|67
1722958390000|2024-08-06 15:33:10|24.37|24.21|24.42|24.26|24.42|24.26|24.37|24.21|42
1722958400000|2024-08-06 15:33:20|24.47|24.31|24.47|24.31|24.47|24.31|24.42|24.26|20
1722958410000|2024-08-06 15:33:30|24.46|24.3|24.45|24.29|24.49|24.33|24.45|24.29|55
1722958420000|2024-08-06 15:33:40|24.44|24.28|24.4|24.24|24.44|24.28|24.39|24.23|42
1722958430000|2024-08-06 15:33:50|||||||||22
1722958440000|2024-08-06 15:34:00|24.39|24.23|24.35|24.19|24.4|24.24|24.35|24.19|19
1722958450000|2024-08-06 15:34:10|24.37|24.21|24.4|24.24|24.4|24.24|24.35|24.19|33
1722958460000|2024-08-06 15:34:20|24.39|24.23|24.4|24.24|24.4|24.24|24.35|24.19|17
1722958470000|2024-08-06 15:34:30|24.39|24.23|24.4|24.24|24.4|24.24|24.38|24.22|20
1722958480000|2024-08-06 15:34:40|24.39|24.23|24.4|24.24|24.42|24.26|24.39|24.23|75
1722958490000|2024-08-06 15:34:50|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|24
1722958500000|2024-08-06 15:35:00|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|29
1722958510000|2024-08-06 15:35:10|24.35|24.19|24.4|24.24|24.4|24.24|24.34|24.18|48
1722958520000|2024-08-06 15:35:20|24.45|24.29|24.45|24.29|24.45|24.29|24.4|24.24|57
1722958530000|2024-08-06 15:35:30|24.44|24.28|24.45|24.29|24.45|24.29|24.4|24.24|39
1722958540000|2024-08-06 15:35:40|24.44|24.28|24.49|24.33|24.5|24.34|24.44|24.28|72
1722958550000|2024-08-06 15:35:50|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|18
1722958560000|2024-08-06 15:36:00|24.44|24.28|24.4|24.24|24.45|24.29|24.4|24.24|30
1722958570000|2024-08-06 15:36:10|24.42|24.26|24.4|24.24|24.42|24.26|24.37|24.21|25
1722958580000|2024-08-06 15:36:20|24.39|24.23|24.39|24.23|24.4|24.24|24.35|24.19|15
1722958590000|2024-08-06 15:36:30|24.37|24.21|24.4|24.24|24.4|24.24|24.37|24.21|27
1722958600000|2024-08-06 15:36:40|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|28
1722958610000|2024-08-06 15:36:50|24.37|24.21|24.39|24.23|24.42|24.26|24.35|24.19|24
1722958620000|2024-08-06 15:37:00|24.4|24.24|24.34|24.18|24.4|24.24|24.34|24.18|43
1722958630000|2024-08-06 15:37:10|24.32|24.16|24.32|24.16|24.32|24.16|24.24|24.08|36
1722958640000|2024-08-06 15:37:20|24.33|24.17|24.33|24.17|24.34|24.18|24.32|24.16|16
1722958650000|2024-08-06 15:37:30|24.32|24.16|24.34|24.18|24.34|24.18|24.28|24.12|25
1722958660000|2024-08-06 15:37:40|24.32|24.16|24.34|24.18|24.34|24.18|24.29|24.13|17
1722958670000|2024-08-06 15:37:50|24.31|24.15|24.3|24.14|24.34|24.18|24.3|24.14|18
1722958680000|2024-08-06 15:38:00|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|17
1722958690000|2024-08-06 15:38:10|24.35|24.19|24.34|24.18|24.39|24.23|24.32|24.16|34
1722958700000|2024-08-06 15:38:20|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|22
1722958710000|2024-08-06 15:38:30|||||||||10
1722958720000|2024-08-06 15:38:40|24.35|24.19|24.35|24.19|24.35|24.19|24.3|24.14|43
1722958730000|2024-08-06 15:38:50|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|23
1722958740000|2024-08-06 15:39:00|24.34|24.18|24.35|24.19|24.37|24.21|24.34|24.18|41
1722958750000|2024-08-06 15:39:10|24.32|24.16|24.35|24.19|24.37|24.21|24.3|24.14|72
1722958760000|2024-08-06 15:39:20|24.36|24.2|24.3|24.14|24.36|24.2|24.3|24.14|57
1722958770000|2024-08-06 15:39:30|24.29|24.13|24.3|24.14|24.35|24.19|24.29|24.13|53
1722958780000|2024-08-06 15:39:40|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|17
1722958790000|2024-08-06 15:39:50|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|21
1722958800000|2024-08-06 15:40:00|24.27|24.11|24.27|24.11|24.29|24.13|24.24|24.08|49
1722958810000|2024-08-06 15:40:10|24.29|24.13|24.29|24.13|24.3|24.14|24.27|24.11|33
1722958820000|2024-08-06 15:40:20|24.32|24.16|24.3|24.14|24.34|24.18|24.3|24.14|50
1722958830000|2024-08-06 15:40:30|||||||||46
1722958840000|2024-08-06 15:40:40|24.27|24.11|24.2|24.04|24.27|24.11|24.2|24.04|30
1722958850000|2024-08-06 15:40:50|24.19|24.03|24.14|23.98|24.19|24.03|24.14|23.98|33
1722958860000|2024-08-06 15:41:00|24.15|23.99|24.09|23.93|24.15|23.99|24.07|23.91|94
1722958870000|2024-08-06 15:41:10|24.07|23.91|24.02|23.86|24.1|23.94|24.02|23.86|55
1722958880000|2024-08-06 15:41:20|24.04|23.88|24.03|23.87|24.04|23.88|24|23.84|52
1722958890000|2024-08-06 15:41:30|24|23.84|23.99|23.83|24.04|23.88|23.99|23.83|27
1722958900000|2024-08-06 15:41:40|24.03|23.87|24|23.84|24.03|23.87|23.99|23.83|17
1722958910000|2024-08-06 15:41:50|23.99|23.83|23.99|23.83|23.99|23.83|23.97|23.81|37
1722958920000|2024-08-06 15:42:00|24|23.84|24|23.84|24.02|23.86|23.99|23.83|35
1722958930000|2024-08-06 15:42:10|23.99|23.83|23.99|23.83|24.02|23.86|23.94|23.78|51
1722958940000|2024-08-06 15:42:20|23.97|23.81|23.94|23.78|23.98|23.82|23.94|23.78|30
1722958950000|2024-08-06 15:42:30|23.95|23.79|23.95|23.79|23.99|23.83|23.94|23.78|30
1722958960000|2024-08-06 15:42:40|23.94|23.78|23.99|23.83|23.99|23.83|23.94|23.78|27
1722958970000|2024-08-06 15:42:50|24|23.84|24.09|23.93|24.14|23.98|24|23.84|166
1722958980000|2024-08-06 15:43:00|24.1|23.94|24.04|23.88|24.1|23.94|24.03|23.87|81
1722958990000|2024-08-06 15:43:10|24.02|23.86|24.04|23.88|24.09|23.93|24.02|23.86|26
1722959000000|2024-08-06 15:43:20|23.99|23.83|24.04|23.88|24.04|23.88|23.99|23.83|22
1722959010000|2024-08-06 15:43:30|24.03|23.87|24.05|23.89|24.09|23.93|24.03|23.87|78
1722959020000|2024-08-06 15:43:40|24.04|23.88|24.05|23.89|24.09|23.93|24.04|23.88|24
1722959030000|2024-08-06 15:43:50|24.04|23.88|24.04|23.88|24.09|23.93|24.04|23.88|25
1722959040000|2024-08-06 15:44:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|18
1722959050000|2024-08-06 15:44:10|24.02|23.86|23.99|23.83|24.04|23.88|23.99|23.83|23
1722959060000|2024-08-06 15:44:20|24.04|23.88|24|23.84|24.04|23.88|23.99|23.83|30
1722959070000|2024-08-06 15:44:30|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|15
1722959080000|2024-08-06 15:44:40|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|16
1722959090000|2024-08-06 15:44:50|23.99|23.83|23.99|23.83|24.04|23.88|23.99|23.83|45
1722959100000|2024-08-06 15:45:00|23.95|23.79|23.99|23.83|23.99|23.83|23.94|23.78|11
1722959110000|2024-08-06 15:45:10|23.97|23.81|23.97|23.81|24|23.84|23.95|23.79|30
1722959120000|2024-08-06 15:45:20|23.94|23.78|23.94|23.78|23.97|23.81|23.92|23.76|59
1722959130000|2024-08-06 15:45:30|23.92|23.76|23.93|23.77|23.94|23.78|23.9|23.74|56
1722959140000|2024-08-06 15:45:40|23.92|23.76|23.98|23.82|23.99|23.83|23.9|23.74|14
1722959150000|2024-08-06 15:45:50|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|20
1722959160000|2024-08-06 15:46:00|23.99|23.83|23.97|23.81|24|23.84|23.97|23.81|7
1722959170000|2024-08-06 15:46:10|23.99|23.83|24.09|23.93|24.09|23.93|23.98|23.82|83
1722959180000|2024-08-06 15:46:20|24.08|23.92|24.09|23.93|24.09|23.93|24.04|23.88|86
1722959190000|2024-08-06 15:46:30|24.08|23.92|24.12|23.96|24.12|23.96|24.07|23.91|14
1722959200000|2024-08-06 15:46:40|24.14|23.98|24.14|23.98|24.15|23.99|24.12|23.96|28
1722959210000|2024-08-06 15:46:50|24.12|23.96|24.12|23.96|24.14|23.98|24.12|23.96|15
1722959220000|2024-08-06 15:47:00|24.14|23.98|24.17|24.01|24.17|24.01|24.13|23.97|4
1722959230000|2024-08-06 15:47:10|24.19|24.03|24.14|23.98|24.19|24.03|24.14|23.98|43
1722959240000|2024-08-06 15:47:20|24.12|23.96|24.05|23.89|24.12|23.96|24.04|23.88|19
1722959250000|2024-08-06 15:47:30|24.04|23.88|24.04|23.88|24.04|23.88|24|23.84|20
1722959260000|2024-08-06 15:47:40|24.02|23.86|24.04|23.88|24.04|23.88|23.99|23.83|11
1722959270000|2024-08-06 15:47:50|24.02|23.86|24.03|23.87|24.03|23.87|24|23.84|9
1722959280000|2024-08-06 15:48:00|24.04|23.88|24.04|23.88|24.04|23.88|24.03|23.87|2
1722959290000|2024-08-06 15:48:10|23.99|23.83|23.94|23.78|23.99|23.83|23.89|23.73|36
1722959300000|2024-08-06 15:48:20|23.95|23.79|23.94|23.78|23.95|23.79|23.92|23.76|7
1722959310000|2024-08-06 15:48:30|23.92|23.76|23.99|23.83|24|23.84|23.92|23.76|17
1722959320000|2024-08-06 15:48:40|24.04|23.88|24.04|23.88|24.04|23.88|24.02|23.86|9
1722959330000|2024-08-06 15:48:50|24.03|23.87|24.04|23.88|24.04|23.88|24.02|23.86|6
1722959340000|2024-08-06 15:49:00|24.05|23.89|23.97|23.81|24.07|23.91|23.97|23.81|5
1722959350000|2024-08-06 15:49:10|23.99|23.83|23.95|23.79|24|23.84|23.95|23.79|5
1722959360000|2024-08-06 15:49:20|23.97|23.81|23.92|23.76|23.97|23.81|23.87|23.71|37
1722959370000|2024-08-06 15:49:30|23.9|23.74|23.92|23.76|23.92|23.76|23.9|23.74|16
1722959380000|2024-08-06 15:49:40|23.91|23.75|23.91|23.75|23.91|23.75|23.87|23.71|18
1722959390000|2024-08-06 15:49:50|23.92|23.76|23.92|23.76|23.94|23.78|23.92|23.76|24
1722959400000|2024-08-06 15:50:00|23.88|23.72|23.87|23.71|23.88|23.72|23.82|23.66|35
1722959410000|2024-08-06 15:50:10|23.86|23.7|23.77|23.61|23.87|23.71|23.77|23.61|27
1722959420000|2024-08-06 15:50:20|23.81|23.65|23.8|23.64|23.82|23.66|23.77|23.61|44
1722959430000|2024-08-06 15:50:30|23.81|23.65|23.8|23.64|23.82|23.66|23.78|23.62|13
1722959440000|2024-08-06 15:50:40|23.81|23.65|23.78|23.62|23.81|23.65|23.77|23.61|6
1722959450000|2024-08-06 15:50:50|23.8|23.64|23.8|23.64|23.81|23.65|23.78|23.62|48
1722959460000|2024-08-06 15:51:00|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|1
1722959470000|2024-08-06 15:51:10|23.78|23.62|23.8|23.64|23.8|23.64|23.75|23.59|45
1722959480000|2024-08-06 15:51:20|23.77|23.61|23.8|23.64|23.8|23.64|23.77|23.61|6
1722959490000|2024-08-06 15:51:30|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|1
1722959500000|2024-08-06 15:51:40|23.8|23.64|23.83|23.67|23.85|23.69|23.8|23.64|31
1722959510000|2024-08-06 15:51:50|23.85|23.69|23.85|23.69|23.87|23.71|23.83|23.67|3
1722959520000|2024-08-06 15:52:00|23.82|23.66|23.75|23.59|23.85|23.69|23.73|23.57|19
1722959530000|2024-08-06 15:52:10|23.73|23.57|23.67|23.51|23.75|23.59|23.67|23.51|14
1722959540000|2024-08-06 15:52:20|23.7|23.54|23.64|23.48|23.72|23.56|23.62|23.46|89
1722959550000|2024-08-06 15:52:30|23.65|23.49|23.67|23.51|23.67|23.51|23.62|23.46|86
1722959560000|2024-08-06 15:52:40|23.62|23.46|23.59|23.43|23.67|23.51|23.59|23.43|26
1722959570000|2024-08-06 15:52:50|23.64|23.48|23.69|23.53|23.69|23.53|23.64|23.48|13
1722959580000|2024-08-06 15:53:00|23.65|23.49|23.63|23.47|23.65|23.49|23.62|23.46|46
1722959590000|2024-08-06 15:53:10|23.62|23.46|23.63|23.47|23.64|23.48|23.62|23.46|44
1722959600000|2024-08-06 15:53:20|23.64|23.48|23.62|23.46|23.64|23.48|23.59|23.43|8
1722959610000|2024-08-06 15:53:30|23.6|23.44|23.62|23.46|23.63|23.47|23.59|23.43|17
1722959620000|2024-08-06 15:53:40|23.6|23.44|23.54|23.38|23.62|23.46|23.54|23.38|36
1722959630000|2024-08-06 15:53:50|23.52|23.36|23.54|23.38|23.54|23.38|23.5|23.34|20
1722959640000|2024-08-06 15:54:00|||||||||7
1722959650000|2024-08-06 15:54:10|23.55|23.39|23.62|23.46|23.62|23.46|23.54|23.38|53
1722959660000|2024-08-06 15:54:20|23.6|23.44|23.6|23.44|23.62|23.46|23.59|23.43|14
1722959670000|2024-08-06 15:54:30|23.62|23.46|23.67|23.51|23.69|23.53|23.62|23.46|100
1722959680000|2024-08-06 15:54:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|4
1722959690000|2024-08-06 15:54:50|23.62|23.46|23.64|23.48|23.64|23.48|23.62|23.46|12
1722959700000|2024-08-06 15:55:00|23.63|23.47|23.62|23.46|23.63|23.47|23.59|23.43|16
1722959710000|2024-08-06 15:55:10|23.6|23.44|23.62|23.46|23.64|23.48|23.59|23.43|21
1722959730000|2024-08-06 15:55:30|23.63|23.47|23.57|23.41|23.64|23.48|23.57|23.41|15
1722959740000|2024-08-06 15:55:40|23.6|23.44|23.59|23.43|23.62|23.46|23.57|23.41|8
1722959750000|2024-08-06 15:55:50|23.6|23.44|23.62|23.46|23.62|23.46|23.6|23.44|0
1722959760000|2024-08-06 15:56:00|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|40
1722959770000|2024-08-06 15:56:10|23.52|23.36|23.57|23.41|23.57|23.41|23.52|23.36|5
1722959780000|2024-08-06 15:56:20|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|125
1722959790000|2024-08-06 15:56:30|23.64|23.48|23.62|23.46|23.64|23.48|23.62|23.46|13
1722959800000|2024-08-06 15:56:40|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|9
1722959810000|2024-08-06 15:56:50|||||||||22
1722959820000|2024-08-06 15:57:00|23.62|23.46|23.58|23.42|23.62|23.46|23.57|23.41|56
1722959830000|2024-08-06 15:57:10|23.57|23.41|23.57|23.41|23.6|23.44|23.57|23.41|6
1722959840000|2024-08-06 15:57:20|23.58|23.42|23.6|23.44|23.62|23.46|23.58|23.42|13
1722959850000|2024-08-06 15:57:30|23.61|23.45|23.6|23.44|23.61|23.45|23.6|23.44|3
1722959860000|2024-08-06 15:57:40|23.61|23.45|23.6|23.44|23.62|23.46|23.6|23.44|4
1722959870000|2024-08-06 15:57:50|23.62|23.46|23.6|23.44|23.62|23.46|23.6|23.44|9
1722959880000|2024-08-06 15:58:00|23.61|23.45|23.67|23.51|23.68|23.52|23.6|23.44|6
1722959890000|2024-08-06 15:58:10|23.68|23.52|23.62|23.46|23.68|23.52|23.62|23.46|22
1722959900000|2024-08-06 15:58:20|23.6|23.44|23.53|23.37|23.6|23.44|23.53|23.37|29
1722959910000|2024-08-06 15:58:30|23.55|23.39|23.57|23.41|23.57|23.41|23.52|23.36|7
1722959920000|2024-08-06 15:58:40|23.58|23.42|23.57|23.41|23.59|23.43|23.57|23.41|30
1722959930000|2024-08-06 15:58:50|23.55|23.39|23.6|23.44|23.62|23.46|23.55|23.39|23
1722959940000|2024-08-06 15:59:00|23.58|23.42|23.62|23.46|23.62|23.46|23.58|23.42|1
1722959950000|2024-08-06 15:59:10|23.6|23.44|23.57|23.41|23.62|23.46|23.57|23.41|10
1722959960000|2024-08-06 15:59:20|||||||||1
1722959970000|2024-08-06 15:59:30|23.52|23.36|23.54|23.38|23.54|23.38|23.52|23.36|12
1722959980000|2024-08-06 15:59:40|23.52|23.36|23.52|23.36|23.52|23.36|23.52|23.36|5
1722959990000|2024-08-06 15:59:50|23.53|23.37|23.52|23.36|23.54|23.38|23.52|23.36|22
1722960000000|2024-08-06 16:00:00|23.5|23.34|23.52|23.36|23.52|23.36|23.47|23.31|108
1722960010000|2024-08-06 16:00:10|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|19
1722960020000|2024-08-06 16:00:20|23.5|23.34|23.48|23.32|23.52|23.36|23.47|23.31|22
1722960030000|2024-08-06 16:00:30|23.5|23.34|23.5|23.34|23.5|23.34|23.48|23.32|4
1722960040000|2024-08-06 16:00:40|23.52|23.36|23.5|23.34|23.52|23.36|23.5|23.34|44
1722960050000|2024-08-06 16:00:50|23.51|23.35|23.5|23.34|23.55|23.39|23.5|23.34|15
1722960060000|2024-08-06 16:01:00|23.47|23.31|23.45|23.29|23.47|23.31|23.45|23.29|53
1722960070000|2024-08-06 16:01:10|23.49|23.33|23.43|23.27|23.49|23.33|23.43|23.27|14
1722960080000|2024-08-06 16:01:20|||||||||4
1722960090000|2024-08-06 16:01:30|23.4|23.24|23.36|23.2|23.4|23.24|23.36|23.2|116
1722960100000|2024-08-06 16:01:40|23.33|23.17|23.33|23.17|23.35|23.19|23.32|23.16|52
1722960110000|2024-08-06 16:01:50|23.34|23.18|23.33|23.17|23.38|23.22|23.33|23.17|44
1722960120000|2024-08-06 16:02:00|||||||||5
1722960130000|2024-08-06 16:02:10|23.34|23.18|23.33|23.17|23.35|23.19|23.33|23.17|14
1722960140000|2024-08-06 16:02:20|||||||||2
1722960150000|2024-08-06 16:02:30|23.35|23.19|23.33|23.17|23.38|23.22|23.33|23.17|68
1722960160000|2024-08-06 16:02:40|23.35|23.19|23.35|23.19|23.38|23.22|23.35|23.19|27
1722960170000|2024-08-06 16:02:50|23.34|23.18|23.33|23.17|23.34|23.18|23.32|23.16|8
1722960180000|2024-08-06 16:03:00|23.32|23.16|23.33|23.17|23.33|23.17|23.32|23.16|7
1722960190000|2024-08-06 16:03:10|23.32|23.16|23.31|23.15|23.33|23.17|23.26|23.1|100
1722960200000|2024-08-06 16:03:20|23.26|23.1|23.17|23.01|23.26|23.1|23.14|22.98|120
1722960210000|2024-08-06 16:03:30|23.16|23|23.13|22.97|23.21|23.05|23.11|22.95|40
1722960220000|2024-08-06 16:03:40|23.11|22.95|23.08|22.92|23.13|22.97|23.08|22.92|40
1722960230000|2024-08-06 16:03:50|23.09|22.93|23.13|22.97|23.13|22.97|23.07|22.91|144
1722960240000|2024-08-06 16:04:00|23.12|22.96|23.16|23|23.18|23.02|23.08|22.92|77
1722960250000|2024-08-06 16:04:10|23.13|22.97|23.23|23.07|23.23|23.07|23.11|22.95|92
1722960260000|2024-08-06 16:04:20|23.21|23.05|23.12|22.96|23.21|23.05|23.08|22.92|85
1722960270000|2024-08-06 16:04:30|23.13|22.97|23.08|22.92|23.13|22.97|23.08|22.92|69
1722960280000|2024-08-06 16:04:40|23.09|22.93|23.03|22.87|23.11|22.95|23.03|22.87|73
1722960290000|2024-08-06 16:04:50|23.01|22.85|23.02|22.86|23.03|22.87|22.98|22.82|94
1722960300000|2024-08-06 16:05:00|23.01|22.85|22.99|22.83|23.03|22.87|22.98|22.82|75
1722960310000|2024-08-06 16:05:10|22.98|22.82|22.95|22.79|22.99|22.83|22.95|22.79|129
1722960320000|2024-08-06 16:05:20|22.96|22.8|23.11|22.95|23.11|22.95|22.95|22.79|126
1722960330000|2024-08-06 16:05:30|23.08|22.92|23.06|22.9|23.09|22.93|23.06|22.9|35
1722960340000|2024-08-06 16:05:40|23.08|22.92|22.98|22.82|23.08|22.92|22.98|22.82|53
1722960350000|2024-08-06 16:05:50|22.99|22.83|23.01|22.85|23.01|22.85|22.98|22.82|36
1722960360000|2024-08-06 16:06:00|22.99|22.83|22.97|22.81|23.01|22.85|22.96|22.8|70
1722960370000|2024-08-06 16:06:10|22.96|22.8|22.93|22.77|22.98|22.82|22.93|22.77|58
1722960380000|2024-08-06 16:06:20|22.91|22.75|22.89|22.73|22.93|22.77|22.89|22.73|53
1722960390000|2024-08-06 16:06:30|22.88|22.72|22.88|22.72|22.93|22.77|22.88|22.72|56
1722960400000|2024-08-06 16:06:40|22.86|22.7|22.86|22.7|22.88|22.72|22.83|22.67|77
1722960410000|2024-08-06 16:06:50|22.85|22.69|22.72|22.56|22.86|22.7|22.72|22.56|109
1722960420000|2024-08-06 16:07:00|22.71|22.55|22.86|22.7|22.89|22.73|22.71|22.55|32
1722960430000|2024-08-06 16:07:10|22.93|22.77|22.94|22.78|23.03|22.87|22.93|22.77|47
1722960440000|2024-08-06 16:07:20|22.96|22.8|22.97|22.81|23.06|22.9|22.96|22.8|39
1722960450000|2024-08-06 16:07:30|22.99|22.83|23.06|22.9|23.06|22.9|22.99|22.83|47
1722960460000|2024-08-06 16:07:40|23.08|22.92|23.12|22.96|23.13|22.97|23.08|22.92|90
1722960470000|2024-08-06 16:07:50|23.11|22.95|23.11|22.95|23.12|22.96|23.06|22.9|42
1722960480000|2024-08-06 16:08:00|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|4
1722960490000|2024-08-06 16:08:10|23.13|22.97|23.16|23|23.18|23.02|23.12|22.96|18
1722960500000|2024-08-06 16:08:20|23.09|22.93|23.11|22.95|23.11|22.95|23.06|22.9|35
1722960510000|2024-08-06 16:08:30|23.08|22.92|23.08|22.92|23.09|22.93|23.06|22.9|70
1722960520000|2024-08-06 16:08:40|23.06|22.9|23.13|22.97|23.13|22.97|23.06|22.9|21
1722960530000|2024-08-06 16:08:50|23.12|22.96|23.06|22.9|23.13|22.97|23.06|22.9|27
1722960540000|2024-08-06 16:09:00|23.08|22.92|23.06|22.9|23.08|22.92|23.06|22.9|18
1722960550000|2024-08-06 16:09:10|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|2
1722960560000|2024-08-06 16:09:20|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|85
1722960570000|2024-08-06 16:09:30|23.12|22.96|23.13|22.97|23.13|22.97|23.11|22.95|17
1722960580000|2024-08-06 16:09:40|23.12|22.96|23.08|22.92|23.13|22.97|23.08|22.92|14
1722960590000|2024-08-06 16:09:50|23.11|22.95|23.16|23|23.18|23.02|23.11|22.95|36
1722960600000|2024-08-06 16:10:00|23.13|22.97|23.03|22.87|23.13|22.97|22.98|22.82|72
1722960610000|2024-08-06 16:10:10|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|57
1722960620000|2024-08-06 16:10:20|22.97|22.81|22.96|22.8|22.99|22.83|22.96|22.8|29
1722960630000|2024-08-06 16:10:30|22.98|22.82|23.01|22.85|23.06|22.9|22.96|22.8|31
1722960640000|2024-08-06 16:10:40|22.97|22.81|22.91|22.75|22.97|22.81|22.91|22.75|52
1722960650000|2024-08-06 16:10:50|22.93|22.77|22.93|22.77|22.93|22.77|22.88|22.72|39
1722960660000|2024-08-06 16:11:00|22.97|22.81|22.98|22.82|23.01|22.85|22.93|22.77|43
1722960670000|2024-08-06 16:11:10|22.97|22.81|22.96|22.8|22.98|22.82|22.96|22.8|39
1722960680000|2024-08-06 16:11:20|22.97|22.81|22.98|22.82|23.01|22.85|22.96|22.8|38
1722960690000|2024-08-06 16:11:30|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|36
1722960700000|2024-08-06 16:11:40|22.93|22.77|22.96|22.8|22.96|22.8|22.91|22.75|25
1722960710000|2024-08-06 16:11:50|22.94|22.78|22.92|22.76|22.96|22.8|22.91|22.75|49
1722960720000|2024-08-06 16:12:00|22.91|22.75|22.93|22.77|22.93|22.77|22.91|22.75|43
1722960730000|2024-08-06 16:12:10|22.96|22.8|22.96|22.8|22.96|22.8|22.94|22.78|11
1722960740000|2024-08-06 16:12:20|23.01|22.85|22.96|22.8|23.01|22.85|22.96|22.8|29
1722960750000|2024-08-06 16:12:30|22.98|22.82|23.01|22.85|23.01|22.85|22.98|22.82|38
1722960760000|2024-08-06 16:12:40|22.96|22.8|22.96|22.8|22.96|22.8|22.95|22.79|32
1722960770000|2024-08-06 16:12:50|22.95|22.79|22.91|22.75|22.95|22.79|22.91|22.75|34
1722960780000|2024-08-06 16:13:00|22.96|22.8|22.96|22.8|22.96|22.8|22.91|22.75|32
1722960790000|2024-08-06 16:13:10|22.99|22.83|22.95|22.79|23.01|22.85|22.95|22.79|31
1722960800000|2024-08-06 16:13:20|22.96|22.8|22.96|22.8|22.96|22.8|22.94|22.78|30
1722960810000|2024-08-06 16:13:30|22.97|22.81|22.96|22.8|23.01|22.85|22.96|22.8|29
1722960820000|2024-08-06 16:13:40|||||||||10
1722960830000|2024-08-06 16:13:50|||||||||13
1722960840000|2024-08-06 16:14:00|||||||||17
1722960850000|2024-08-06 16:14:10|||||||||11
1722960860000|2024-08-06 16:14:20|22.94|22.78|22.93|22.77|22.96|22.8|22.93|22.77|16
1722960870000|2024-08-06 16:14:30|22.91|22.75|22.96|22.8|22.96|22.8|22.91|22.75|31
1722960880000|2024-08-06 16:14:40|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|17
1722960890000|2024-08-06 16:14:50|22.91|22.75|22.91|22.75|22.96|22.8|22.91|22.75|89
1722960900000|2024-08-06 16:15:00|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|21
1722960910000|2024-08-06 16:15:10|22.86|22.7|22.86|22.7|22.86|22.7|22.84|22.68|29
1722960920000|2024-08-06 16:15:20|22.89|22.73|22.89|22.73|22.91|22.75|22.89|22.73|38
1722960930000|2024-08-06 16:15:30|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|12
1722960940000|2024-08-06 16:15:40|22.84|22.68|22.77|22.61|22.84|22.68|22.77|22.61|49
1722960950000|2024-08-06 16:15:50|22.78|22.62|22.77|22.61|22.79|22.63|22.77|22.61|56
1722960960000|2024-08-06 16:16:00|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|20
1722960970000|2024-08-06 16:16:10|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|12
1722960980000|2024-08-06 16:16:20|22.8|22.64|22.79|22.63|22.84|22.68|22.79|22.63|35
1722960990000|2024-08-06 16:16:30|22.77|22.61|22.75|22.59|22.79|22.63|22.75|22.59|74
1722961000000|2024-08-06 16:16:40|22.71|22.55|22.74|22.58|22.75|22.59|22.7|22.54|37
1722961010000|2024-08-06 16:16:50|22.75|22.59|22.72|22.56|22.75|22.59|22.72|22.56|20
1722961020000|2024-08-06 16:17:00|22.7|22.54|22.82|22.66|22.82|22.66|22.7|22.54|35
1722961030000|2024-08-06 16:17:10|22.8|22.64|22.8|22.64|22.82|22.66|22.79|22.63|36
1722961040000|2024-08-06 16:17:20|22.79|22.63|22.77|22.61|22.79|22.63|22.77|22.61|14
1722961050000|2024-08-06 16:17:30|22.72|22.56|22.72|22.56|22.72|22.56|22.7|22.54|50
1722961060000|2024-08-06 16:17:40|22.71|22.55|22.65|22.49|22.71|22.55|22.65|22.49|182
1722961070000|2024-08-06 16:17:50|22.67|22.51|22.65|22.49|22.68|22.52|22.65|22.49|102
1722961080000|2024-08-06 16:18:00|22.67|22.51|22.68|22.52|22.68|22.52|22.64|22.48|129
1722961090000|2024-08-06 16:18:10|22.67|22.51|22.69|22.53|22.69|22.53|22.65|22.49|37
1722961100000|2024-08-06 16:18:20|22.67|22.51|22.65|22.49|22.67|22.51|22.62|22.46|31
1722961110000|2024-08-06 16:18:30|22.7|22.54|22.7|22.54|22.7|22.54|22.69|22.53|26
1722961120000|2024-08-06 16:18:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|15
1722961130000|2024-08-06 16:18:50|22.7|22.54|22.7|22.54|22.7|22.54|22.65|22.49|55
1722961140000|2024-08-06 16:19:00|||||||||16
1722961150000|2024-08-06 16:19:10|22.69|22.53|22.7|22.54|22.7|22.54|22.65|22.49|24
1722961160000|2024-08-06 16:19:20|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|29
1722961170000|2024-08-06 16:19:30|||||||||16
1722961180000|2024-08-06 16:19:40|22.69|22.53|22.69|22.53|22.7|22.54|22.68|22.52|40
1722961190000|2024-08-06 16:19:50|22.68|22.52|22.67|22.51|22.7|22.54|22.65|22.49|74
1722961200000|2024-08-06 16:20:00|22.65|22.49|22.7|22.54|22.7|22.54|22.65|22.49|24
1722961210000|2024-08-06 16:20:10|22.72|22.56|22.68|22.52|22.75|22.59|22.68|22.52|160
1722976200000|2024-08-06 20:30:00|23.2|23.04|23.3|23.14|23.34|23.18|23.2|23.04|21
1722976210000|2024-08-06 20:30:10|23.27|23.11|23.3|23.14|23.3|23.14|23.25|23.09|12
1722976220000|2024-08-06 20:30:20|23.29|23.13|23.27|23.11|23.29|23.13|23.25|23.09|20
1722976230000|2024-08-06 20:30:30|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|2
1722976240000|2024-08-06 20:30:40|23.26|23.1|23.35|23.19|23.35|23.19|23.26|23.1|23
1722976250000|2024-08-06 20:30:50|23.37|23.21|23.37|23.21|23.39|23.23|23.32|23.16|20
1722976260000|2024-08-06 20:31:00|23.35|23.19|23.4|23.24|23.4|23.24|23.35|23.19|6
1722976270000|2024-08-06 20:31:10|23.41|23.25|23.37|23.21|23.46|23.3|23.37|23.21|26
1722976280000|2024-08-06 20:31:20|23.39|23.23|23.36|23.2|23.39|23.23|23.33|23.17|25
1722976290000|2024-08-06 20:31:30|23.37|23.21|23.38|23.22|23.41|23.25|23.33|23.17|81
1722976300000|2024-08-06 20:31:40|23.42|23.26|23.42|23.26|23.42|23.26|23.4|23.24|30
1722976310000|2024-08-06 20:31:50|23.41|23.25|23.37|23.21|23.41|23.25|23.33|23.17|47
1722976320000|2024-08-06 20:32:00|23.35|23.19|23.31|23.15|23.35|23.19|23.3|23.14|19
1722976330000|2024-08-06 20:32:10|23.29|23.13|23.18|23.02|23.29|23.13|23.18|23.02|41
1722976340000|2024-08-06 20:32:20|23.2|23.04|23.2|23.04|23.2|23.04|23.18|23.02|3
1722976350000|2024-08-06 20:32:30|23.18|23.02|23.17|23.01|23.18|23.02|23.13|22.97|40
1722976360000|2024-08-06 20:32:40|23.18|23.02|23.19|23.03|23.21|23.05|23.18|23.02|2
1722976370000|2024-08-06 20:32:50|23.21|23.05|23.19|23.03|23.21|23.05|23.19|23.03|6
1722976380000|2024-08-06 20:33:00|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|9
1722976390000|2024-08-06 20:33:10|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|3
1722976400000|2024-08-06 20:33:20|23.21|23.05|23.21|23.05|23.21|23.05|23.19|23.03|3
1722976410000|2024-08-06 20:33:30|23.19|23.03|23.18|23.02|23.19|23.03|23.18|23.02|6
1722976420000|2024-08-06 20:33:40|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|4
1722976430000|2024-08-06 20:33:50|23.15|22.99|23.15|22.99|23.17|23.01|23.13|22.97|19
1722976440000|2024-08-06 20:34:00|23.14|22.98|23.17|23.01|23.17|23.01|23.14|22.98|10
1722976450000|2024-08-06 20:34:10|23.22|23.06|23.2|23.04|23.22|23.06|23.19|23.03|45
1722976460000|2024-08-06 20:34:20|23.22|23.06|23.2|23.04|23.22|23.06|23.2|23.04|58
1722976470000|2024-08-06 20:34:30|||||||||30
1722976480000|2024-08-06 20:34:40|23.21|23.05|23.22|23.06|23.22|23.06|23.2|23.04|14
1722976490000|2024-08-06 20:34:50|23.2|23.04|23.26|23.1|23.28|23.12|23.19|23.03|72
1722976500000|2024-08-06 20:35:00|23.24|23.08|23.21|23.05|23.25|23.09|23.21|23.05|13
1722976510000|2024-08-06 20:35:10|23.18|23.02|23.21|23.05|23.21|23.05|23.18|23.02|7
1722976520000|2024-08-06 20:35:20|23.22|23.06|23.23|23.07|23.26|23.1|23.22|23.06|7
1722976530000|2024-08-06 20:35:30|23.19|23.03|23.19|23.03|23.19|23.03|23.19|23.03|16
1722976540000|2024-08-06 20:35:40|23.24|23.08|23.25|23.09|23.25|23.09|23.24|23.08|22
1722976550000|2024-08-06 20:35:50|23.23|23.07|23.23|23.07|23.23|23.07|23.23|23.07|27
1722976560000|2024-08-06 20:36:00|23.22|23.06|23.24|23.08|23.24|23.08|23.2|23.04|4
1722976570000|2024-08-06 20:36:10|23.25|23.09|23.25|23.09|23.25|23.09|23.25|23.09|5
1722976580000|2024-08-06 20:36:20|||||||||1
1722976600000|2024-08-06 20:36:40|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|6
1722976610000|2024-08-06 20:36:50|23.2|23.04|23.22|23.06|23.22|23.06|23.2|23.04|12
1722976620000|2024-08-06 20:37:00|23.2|23.04|23.17|23.01|23.2|23.04|23.17|23.01|22
1722976630000|2024-08-06 20:37:10|23.16|23|23.19|23.03|23.19|23.03|23.16|23|23
1722976640000|2024-08-06 20:37:20|23.17|23.01|23.19|23.03|23.19|23.03|23.15|22.99|15
1722976650000|2024-08-06 20:37:30|23.17|23.01|23.19|23.03|23.19|23.03|23.16|23|16
1722976660000|2024-08-06 20:37:40|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|6
1722976670000|2024-08-06 20:37:50|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|24
1722976680000|2024-08-06 20:38:00|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|6
1722976690000|2024-08-06 20:38:10|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|17
1722976700000|2024-08-06 20:38:20|23.15|22.99|23.2|23.04|23.2|23.04|23.15|22.99|8
1722976710000|2024-08-06 20:38:30|23.23|23.07|23.21|23.05|23.23|23.07|23.21|23.05|15
1722976720000|2024-08-06 20:38:40|23.2|23.04|23.2|23.04|23.2|23.04|23.2|23.04|12
1722976730000|2024-08-06 20:38:50|23.16|23|23.19|23.03|23.19|23.03|23.16|23|22
1722976740000|2024-08-06 20:39:00|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|2
1722976750000|2024-08-06 20:39:10|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|10
1722976760000|2024-08-06 20:39:20|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|24
1722976770000|2024-08-06 20:39:30|23.15|22.99|23.12|22.96|23.17|23.01|23.12|22.96|9
1722976780000|2024-08-06 20:39:40|||||||||7
1722976790000|2024-08-06 20:39:50|23.11|22.95|23.1|22.94|23.11|22.95|23.1|22.94|23
1722976800000|2024-08-06 20:40:00|23.15|22.99|23.15|22.99|23.15|22.99|23.15|22.99|27
1722976810000|2024-08-06 20:40:10|||||||||4
1722976820000|2024-08-06 20:40:20|23.17|23.01|23.15|22.99|23.17|23.01|23.15|22.99|5
1722976830000|2024-08-06 20:40:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|10
1722976840000|2024-08-06 20:40:40|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|4
1722976850000|2024-08-06 20:40:50|23.16|23|23.12|22.96|23.17|23.01|23.12|22.96|9
1722976860000|2024-08-06 20:41:00|||||||||2
1722976870000|2024-08-06 20:41:10|23.1|22.94|23.1|22.94|23.1|22.94|23.1|22.94|8
1722976880000|2024-08-06 20:41:20|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|5
1722976890000|2024-08-06 20:41:30|23.17|23.01|23.1|22.94|23.17|23.01|23.1|22.94|22
1722976900000|2024-08-06 20:41:40|23.12|22.96|23.13|22.97|23.13|22.97|23.12|22.96|10
1722976910000|2024-08-06 20:41:50|23.1|22.94|23.07|22.91|23.1|22.94|23.07|22.91|6
1722976920000|2024-08-06 20:42:00|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|1
1722976930000|2024-08-06 20:42:10|||||||||2
1722976940000|2024-08-06 20:42:20|23.09|22.93|23.08|22.92|23.1|22.94|23.05|22.89|7
1722976950000|2024-08-06 20:42:30|23.11|22.95|23.14|22.98|23.14|22.98|23.11|22.95|6
1722976960000|2024-08-06 20:42:40|23.11|22.95|23.14|22.98|23.14|22.98|23.11|22.95|0
1722976970000|2024-08-06 20:42:50|23.11|22.95|23.11|22.95|23.11|22.95|23.11|22.95|0
1722976980000|2024-08-06 20:43:00|23.14|22.98|23.09|22.93|23.14|22.98|23.09|22.93|1
1722977000000|2024-08-06 20:43:20|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|1
1722977010000|2024-08-06 20:43:30|23.12|22.96|23.17|23.01|23.2|23.04|23.12|22.96|6
1722977020000|2024-08-06 20:43:40|23.21|23.05|23.27|23.11|23.27|23.11|23.18|23.02|6
1722977030000|2024-08-06 20:43:50|23.28|23.12|23.25|23.09|23.28|23.12|23.25|23.09|8
1722977040000|2024-08-06 20:44:00|23.23|23.07|23.22|23.06|23.23|23.07|23.22|23.06|19
1722977050000|2024-08-06 20:44:10|23.23|23.07|23.25|23.09|23.25|23.09|23.23|23.07|10
1722977060000|2024-08-06 20:44:20|23.27|23.11|23.24|23.08|23.28|23.12|23.24|23.08|1
1722977070000|2024-08-06 20:44:30|23.19|23.03|23.29|23.13|23.29|23.13|23.19|23.03|38
1722977080000|2024-08-06 20:44:40|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|2
1722977090000|2024-08-06 20:44:50|23.3|23.14|23.36|23.2|23.36|23.2|23.3|23.14|10
1722977100000|2024-08-06 20:45:00|23.34|23.18|23.29|23.13|23.34|23.18|23.28|23.12|14
1722977110000|2024-08-06 20:45:10|||||||||4
1722977120000|2024-08-06 20:45:20|23.33|23.17|23.29|23.13|23.33|23.17|23.29|23.13|10
1722977130000|2024-08-06 20:45:30|23.27|23.11|23.3|23.14|23.3|23.14|23.27|23.11|11
1722977140000|2024-08-06 20:45:40|23.28|23.12|23.28|23.12|23.28|23.12|23.28|23.12|3
1722977150000|2024-08-06 20:45:50|23.36|23.2|23.38|23.22|23.41|23.22|23.36|23.16|11
1722977160000|2024-08-06 20:46:00|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1722977170000|2024-08-06 20:46:10|23.42|23.26|23.43|23.27|23.43|23.27|23.42|23.26|2
1722977180000|2024-08-06 20:46:20|23.44|23.28|23.83|23.58|23.83|23.63|23.42|23.26|62
1722977190000|2024-08-06 20:46:30|23.84|23.59|23.84|23.59|23.84|23.59|23.84|23.59|0
1722977200000|2024-08-06 20:46:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1722977210000|2024-08-06 20:46:50|23.78|23.62|23.81|23.65|23.81|23.65|23.75|23.59|8
1722977220000|2024-08-06 20:47:00|23.8|23.64|23.73|23.57|23.81|23.65|23.67|23.51|22
1722977230000|2024-08-06 20:47:10|23.71|23.55|23.79|23.54|23.79|23.56|23.71|23.54|22
1722977240000|2024-08-06 20:47:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|1
1722977260000|2024-08-06 20:47:40|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|1
1722977270000|2024-08-06 20:47:50|23.81|23.65|23.85|23.69|23.91|23.75|23.81|23.65|25
1722977280000|2024-08-06 20:48:00|23.86|23.7|23.88|23.72|23.89|23.73|23.86|23.7|8
1722977290000|2024-08-06 20:48:10|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1722977300000|2024-08-06 20:48:20|23.93|23.77|23.96|23.8|23.96|23.8|23.91|23.75|12
1722977310000|2024-08-06 20:48:30|23.97|23.81|24|23.84|24|23.84|23.97|23.81|13
1722977320000|2024-08-06 20:48:40|24.05|23.89|24.08|23.92|24.08|23.92|24.05|23.89|5
1722977330000|2024-08-06 20:48:50|24.06|23.9|23.96|23.8|24.06|23.9|23.95|23.79|21
1722977340000|2024-08-06 20:49:00|23.95|23.79|23.95|23.79|23.95|23.79|23.94|23.78|7
1722977350000|2024-08-06 20:49:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|2
1722977370000|2024-08-06 20:49:30|24.05|23.89|23.97|23.81|24.06|23.9|23.97|23.81|14
1722977380000|2024-08-06 20:49:40|23.98|23.82|24.04|23.88|24.06|23.9|23.98|23.82|22
1722977400000|2024-08-06 20:50:00|24.06|23.9|24.11|23.95|24.13|23.95|24.06|23.86|6
1722977410000|2024-08-06 20:50:10|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|10
1722977420000|2024-08-06 20:50:20|24.08|23.92|24.07|23.91|24.08|23.92|24.03|23.87|36
1722977430000|2024-08-06 20:50:30|24.01|23.85|24.03|23.87|24.08|23.9|24.01|23.83|15
1722977450000|2024-08-06 20:50:50|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|2
1722977460000|2024-08-06 20:51:00|24.08|23.83|24.08|23.83|24.08|23.83|24.08|23.83|3
1722977470000|2024-08-06 20:51:10|24.04|23.88|23.97|23.81|24.04|23.88|23.97|23.81|23
1722977480000|2024-08-06 20:51:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|1
1722977490000|2024-08-06 20:51:30|23.92|23.76|23.9|23.74|23.95|23.79|23.9|23.74|15
1722977500000|2024-08-06 20:51:40|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|1
1722977510000|2024-08-06 20:51:50|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|1
1722977520000|2024-08-06 20:52:00|23.83|23.67|23.89|23.73|23.89|23.73|23.83|23.67|33
1722977530000|2024-08-06 20:52:10|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|2
1722977540000|2024-08-06 20:52:20|23.93|23.77|23.96|23.8|23.98|23.82|23.92|23.76|45
1722977550000|2024-08-06 20:52:30|23.94|23.78|24.04|23.79|24.04|23.8|23.94|23.78|4
1722977560000|2024-08-06 20:52:40|24.03|23.78|24.04|23.79|24.04|23.79|24.03|23.78|4
1722977570000|2024-08-06 20:52:50|24.06|23.81|24.06|23.81|24.06|23.81|24.06|23.81|1
1722977580000|2024-08-06 20:53:00|24.11|23.86|24.11|23.86|24.11|23.86|24.11|23.86|1
1722977590000|2024-08-06 20:53:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|13
1722977600000|2024-08-06 20:53:20|24.11|23.86|24.05|23.89|24.11|23.9|24.05|23.86|6
1722977630000|2024-08-06 20:53:50|24.08|23.92|24.15|23.99|24.24|24.04|24.08|23.92|45
1722977640000|2024-08-06 20:54:00|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|1
1722977660000|2024-08-06 20:54:20|24.09|23.93|24.04|23.88|24.09|23.93|24.04|23.88|0
1722977670000|2024-08-06 20:54:30|23.99|23.79|23.99|23.83|23.99|23.83|23.99|23.79|6
1722977680000|2024-08-06 20:54:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|8
1722977690000|2024-08-06 20:54:50|23.94|23.78|23.99|23.83|23.99|23.83|23.93|23.77|45
1722977700000|2024-08-06 20:55:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|31
1722977710000|2024-08-06 20:55:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|5
1722977730000|2024-08-06 20:55:30|24.08|23.92|24.11|23.86|24.11|23.92|24.07|23.86|1
1722977760000|2024-08-06 20:56:00|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|0
1722977770000|2024-08-06 20:56:10|24.12|23.87|24.07|23.82|24.12|23.89|24.05|23.82|0
1722977800000|2024-08-06 20:56:40|24.11|23.95|24.11|23.86|24.11|23.95|24.1|23.86|8
1722977830000|2024-08-06 20:57:10|||||||||2
1722977840000|2024-08-06 20:57:20|24.05|23.89|24.11|23.86|24.11|23.89|24.05|23.86|0
1722977850000|2024-08-06 20:57:30|24.09|23.84|24.07|23.82|24.09|23.86|23.99|23.81|28
1722977860000|2024-08-06 20:57:40|24.04|23.88|24.02|23.86|24.05|23.89|24.02|23.86|1
1722977870000|2024-08-06 20:57:50|24.07|23.82|24.04|23.88|24.07|23.89|24.04|23.82|4
1722977880000|2024-08-06 20:58:00|24.05|23.89|24.05|23.89|24.05|23.89|24.03|23.87|0
1722977890000|2024-08-06 20:58:10|24.03|23.87|24.06|23.81|24.06|23.88|23.99|23.81|2
1722977900000|2024-08-06 20:58:20|23.99|23.83|23.99|23.83|24.06|23.86|23.99|23.79|2
1722977910000|2024-08-06 20:58:30|24.06|23.81|24.06|23.81|24.07|23.86|24|23.81|2
1722977920000|2024-08-06 20:58:40|24.07|23.82|24.07|23.82|24.07|23.82|24.07|23.82|35
1722977930000|2024-08-06 20:58:50|24.02|23.86|23.99|23.83|24.02|23.86|23.99|23.83|2
1722977950000|2024-08-06 20:59:10|23.98|23.82|23.98|23.82|23.99|23.83|23.98|23.82|9
1722977960000|2024-08-06 20:59:20|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|2
1722977970000|2024-08-06 20:59:30|23.97|23.81|23.93|23.77|24.03|23.81|23.93|23.71|52
1722977980000|2024-08-06 20:59:40|23.98|23.73|23.97|23.72|23.99|23.77|23.92|23.71|19
1722977990000|2024-08-06 20:59:50|23.98|23.73|23.97|23.67|23.99|23.8|23.8|23.64|72
1722981600000|2024-08-06 22:00:00|24.04|23.88|23.95|23.79|24.04|23.88|23.95|23.79|27
1722981610000|2024-08-06 22:00:10|23.97|23.81|24.09|23.93|24.14|23.94|23.97|23.8|4
1722981620000|2024-08-06 22:00:20|24.1|23.94|24.03|23.87|24.1|23.94|24.03|23.87|1
1722981630000|2024-08-06 22:00:30|24.08|23.92|24.25|24.09|24.25|24.09|24|23.8|20
1722981640000|2024-08-06 22:00:40|24.29|24.13|24.51|24.26|24.55|24.31|24.29|24.12|52
1722981650000|2024-08-06 22:00:50|24.5|24.25|24.34|24.18|24.51|24.26|24.34|24.18|23
1722981660000|2024-08-06 22:01:00|24.32|24.16|24.22|24.06|24.39|24.16|24.19|24.01|28
1722981670000|2024-08-06 22:01:10|24.24|23.99|24.19|24.03|24.24|24.03|24.16|23.99|5
1722981690000|2024-08-06 22:01:30|24.17|24.01|24.14|23.98|24.17|24.01|24.14|23.98|21
1722981700000|2024-08-06 22:01:40|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|5
1722981710000|2024-08-06 22:01:50|24.11|23.95|24.06|23.9|24.11|23.95|24.06|23.9|31
1722981720000|2024-08-06 22:02:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1722981730000|2024-08-06 22:02:10|24.03|23.87|24.22|24.06|24.22|24.06|24.03|23.87|12
1722981750000|2024-08-06 22:02:30|24.24|23.99|24.28|24.03|24.29|24.06|24.21|23.99|9
1722981760000|2024-08-06 22:02:40|24.31|24.06|24.27|24.11|24.31|24.11|24.27|24.06|0
1722981790000|2024-08-06 22:03:10|24.3|24.14|24.4|24.24|24.4|24.24|24.3|24.14|10
1722981800000|2024-08-06 22:03:20|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|7
1722981810000|2024-08-06 22:03:30|24.38|24.22|24.34|24.18|24.38|24.22|24.34|24.18|0
1722981820000|2024-08-06 22:03:40|24.37|24.21|24.3|24.14|24.37|24.21|24.3|24.14|0
1722981830000|2024-08-06 22:03:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|1
1722981850000|2024-08-06 22:04:10|24.26|24.1|24.25|24.09|24.27|24.11|24.25|24.09|9
1722981860000|2024-08-06 22:04:20|24.26|24.01|24.26|24.01|24.26|24.01|24.26|24.01|8
1722981880000|2024-08-06 22:04:40|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1722981890000|2024-08-06 22:04:50|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|2
1722981900000|2024-08-06 22:05:00|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|0
1722981910000|2024-08-06 22:05:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|5
1722981920000|2024-08-06 22:05:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|4
1722981930000|2024-08-06 22:05:30|24.18|24.02|24.16|24|24.18|24.02|24.16|24|1
1722981940000|2024-08-06 22:05:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|4
1722981950000|2024-08-06 22:05:50|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|2
1722981960000|2024-08-06 22:06:00|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|2
1722981970000|2024-08-06 22:06:10|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|0
1722981980000|2024-08-06 22:06:20|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|0
1722981990000|2024-08-06 22:06:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1722982000000|2024-08-06 22:06:40|24.15|23.99|24.15|23.99|24.15|23.99|24.14|23.98|0
1722982010000|2024-08-06 22:06:50|24.14|23.98|24.09|23.93|24.14|23.98|24.09|23.93|5
1722982020000|2024-08-06 22:07:00|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722982050000|2024-08-06 22:07:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1722982060000|2024-08-06 22:07:40|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722982070000|2024-08-06 22:07:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|10
1722982110000|2024-08-06 22:08:30|24.08|23.92|24.16|23.91|24.16|23.92|24.08|23.91|1
1722982130000|2024-08-06 22:08:50|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1722982150000|2024-08-06 22:09:10|24.19|23.94|24.17|24.01|24.21|24.01|24.17|23.94|0
1722982180000|2024-08-06 22:09:40|24.18|23.93|24.16|23.91|24.18|23.93|24.16|23.91|0
1722982190000|2024-08-06 22:09:50|24.12|23.96|24.22|24.06|24.27|24.1|24.12|23.96|24
1722982200000|2024-08-06 22:10:00|24.18|24.02|24.27|24.02|24.27|24.02|24.18|24.02|0
1722982210000|2024-08-06 22:10:10|24.2|24.04|24.18|24.02|24.2|24.04|24.17|24.01|6
1722982220000|2024-08-06 22:10:20|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|1
1722982250000|2024-08-06 22:10:50|24.12|23.96|24.17|23.92|24.17|23.97|24.12|23.92|2
1722982260000|2024-08-06 22:11:00|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|0
1722982280000|2024-08-06 22:11:20|24.15|23.99|24.15|23.99|24.2|23.99|24.15|23.95|1
1722982290000|2024-08-06 22:11:30|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|0
1722982300000|2024-08-06 22:11:40|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|0
1722982310000|2024-08-06 22:11:50|24.17|24.01|24.33|24.17|24.33|24.17|24.17|24.01|14
1722982350000|2024-08-06 22:12:30|24.32|24.16|24.34|24.09|24.34|24.16|24.32|24.09|0
1722982370000|2024-08-06 22:12:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|7
1722982380000|2024-08-06 22:13:00|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|1
1722982400000|2024-08-06 22:13:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1722982430000|2024-08-06 22:13:50|24.33|24.17|24.4|24.15|24.4|24.17|24.33|24.15|3
1722982460000|2024-08-06 22:14:20|24.37|24.12|24.32|24.16|24.37|24.16|24.32|24.12|0
1722982470000|2024-08-06 22:14:30|24.23|24.07|24.29|24.04|24.29|24.07|24.17|23.99|8
1722982480000|2024-08-06 22:14:40|24.3|24.05|24.29|24.04|24.3|24.05|24.29|24.04|0
1722982490000|2024-08-06 22:14:50|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|6
1722982500000|2024-08-06 22:15:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|4
1722982510000|2024-08-06 22:15:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1722982630000|2024-08-06 22:17:10|24.27|24.11|24.33|24.17|24.33|24.17|24.27|24.11|2
1722982660000|2024-08-06 22:17:40|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|3
1722982710000|2024-08-06 22:18:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1722982720000|2024-08-06 22:18:40|24.39|24.23|24.38|24.22|24.39|24.23|24.37|24.21|1
1722982730000|2024-08-06 22:18:50|24.4|24.24|24.38|24.22|24.42|24.26|24.38|24.22|0
1722982740000|2024-08-06 22:19:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1722982750000|2024-08-06 22:19:10|24.2|24.04|24.28|24.12|24.28|24.12|24.2|24.04|7
1722982770000|2024-08-06 22:19:30|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1722982780000|2024-08-06 22:19:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1722982790000|2024-08-06 22:19:50|24.29|24.04|24.25|24.09|24.29|24.09|24.23|24.02|6
1722982800000|2024-08-06 22:20:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1722982820000|2024-08-06 22:20:20|24.22|24.06|24.17|24.01|24.22|24.06|24.17|24.01|9
1722982840000|2024-08-06 22:20:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|2
1722982850000|2024-08-06 22:20:50|24.09|23.93|24.12|23.96|24.13|23.97|24.09|23.93|6
1722982860000|2024-08-06 22:21:00|24.14|23.98|24.12|23.96|24.14|23.98|24.12|23.96|9
1722982870000|2024-08-06 22:21:10|24.11|23.95|24.14|23.98|24.15|23.99|24.11|23.95|13
1722982880000|2024-08-06 22:21:20|24.12|23.96|24.12|23.96|24.12|23.96|24.1|23.94|12
1722982890000|2024-08-06 22:21:30|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|5
1722982910000|2024-08-06 22:21:50|24.08|23.92|24.05|23.89|24.13|23.92|24.05|23.88|29
1722982920000|2024-08-06 22:22:00|24.04|23.88|24.05|23.89|24.08|23.92|24.04|23.88|17
1722982980000|2024-08-06 22:23:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|8
1722982990000|2024-08-06 22:23:10|24.09|23.93|24.07|23.91|24.09|23.93|24.07|23.91|7
1722983000000|2024-08-06 22:23:20|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|10
1722983020000|2024-08-06 22:23:40|24.11|23.95|24.2|24.04|24.2|24.04|24.11|23.95|8
1722983030000|2024-08-06 22:23:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722983060000|2024-08-06 22:24:20|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|2
1722983070000|2024-08-06 22:24:30|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1722983080000|2024-08-06 22:24:40|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|2
1722983090000|2024-08-06 22:24:50|24.25|24.09|24.2|24.04|24.25|24.09|24.2|24.04|10
1722983100000|2024-08-06 22:25:00|24.21|24.05|24.2|24.04|24.24|24.08|24.2|24.04|7
1722983110000|2024-08-06 22:25:10|24.19|24.03|24.22|24.06|24.22|24.06|24.19|24.03|5
1722983130000|2024-08-06 22:25:30|24.24|24.08|24.21|24.05|24.26|24.1|24.21|24.05|7
1722983140000|2024-08-06 22:25:40|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1722983150000|2024-08-06 22:25:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722983160000|2024-08-06 22:26:00|24.19|24.03|24.16|24|24.19|24.03|24.16|24|0
1722983170000|2024-08-06 22:26:10|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|8
1722983190000|2024-08-06 22:26:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|1
1722983200000|2024-08-06 22:26:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|4
1722983270000|2024-08-06 22:27:50|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722983370000|2024-08-06 22:29:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1722983390000|2024-08-06 22:29:50|24|23.84|24.03|23.87|24.05|23.89|24|23.84|8
1722983400000|2024-08-06 22:30:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|2
1722983430000|2024-08-06 22:30:30|24.1|23.94|24.17|24.01|24.2|24.04|24.1|23.94|15
1722983460000|2024-08-06 22:31:00|24.16|24|24.16|24|24.16|24|24.16|24|0
1722983490000|2024-08-06 22:31:30|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|2
1722983500000|2024-08-06 22:31:40|24.16|24|24.15|23.99|24.16|24|24.15|23.99|4
1722983510000|2024-08-06 22:31:50|24.16|24|24.16|24|24.16|24|24.16|24|0
1722983520000|2024-08-06 22:32:00|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|0
1722983530000|2024-08-06 22:32:10|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1722983550000|2024-08-06 22:32:30|24.15|23.99|24.16|24|24.16|24|24.15|23.99|13
1722983570000|2024-08-06 22:32:50|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|5
1722983580000|2024-08-06 22:33:00|||||||||1
1722983610000|2024-08-06 22:33:30|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1722983620000|2024-08-06 22:33:40|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|6
1722983630000|2024-08-06 22:33:50|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1722983660000|2024-08-06 22:34:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722983690000|2024-08-06 22:34:50|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|1
1722983700000|2024-08-06 22:35:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|4
1722983750000|2024-08-06 22:35:50|24.17|24.01|24.29|24.13|24.29|24.13|24.15|23.99|8
1722983780000|2024-08-06 22:36:20|||||||||3
1722983790000|2024-08-06 22:36:30|24.35|24.19|24.37|24.21|24.37|24.21|24.34|24.18|4
1722983800000|2024-08-06 22:36:40|||||||||6
1722983810000|2024-08-06 22:36:50|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|9
1722983820000|2024-08-06 22:37:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1722983960000|2024-08-06 22:39:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1722983980000|2024-08-06 22:39:40|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1722983990000|2024-08-06 22:39:50|24.36|24.2|24.32|24.16|24.37|24.21|24.32|24.16|14
1722984000000|2024-08-06 22:40:00|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|5
1722984020000|2024-08-06 22:40:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1722984060000|2024-08-06 22:41:00|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|8
1722984100000|2024-08-06 22:41:40|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1722984130000|2024-08-06 22:42:10|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1722984230000|2024-08-06 22:43:50|24.23|24.07|24.27|24.11|24.27|24.11|24.23|24.07|11
1722984240000|2024-08-06 22:44:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|3
1722984260000|2024-08-06 22:44:20|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1722984290000|2024-08-06 22:44:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|6
1722984310000|2024-08-06 22:45:10|||||||||1
1722984320000|2024-08-06 22:45:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1722984330000|2024-08-06 22:45:30|||||||||3
1722984340000|2024-08-06 22:45:40|||||||||1
1722984350000|2024-08-06 22:45:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|2
1722984360000|2024-08-06 22:46:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|10
1722984380000|2024-08-06 22:46:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1722984400000|2024-08-06 22:46:40|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|1
1722984410000|2024-08-06 22:46:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1722984440000|2024-08-06 22:47:20|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|5
1722984490000|2024-08-06 22:48:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722984520000|2024-08-06 22:48:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1722984530000|2024-08-06 22:48:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1722984560000|2024-08-06 22:49:20|||||||||1
1722984590000|2024-08-06 22:49:50|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|6
1722984610000|2024-08-06 22:50:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722984630000|2024-08-06 22:50:30|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1722984710000|2024-08-06 22:51:50|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1722984730000|2024-08-06 22:52:10|24.17|24.01|24.16|24|24.17|24.01|24.16|24|4
1722984750000|2024-08-06 22:52:30|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|6
1722984780000|2024-08-06 22:53:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1722984790000|2024-08-06 22:53:10|24.1|23.94|24.13|23.97|24.14|23.98|24.1|23.94|4
1722984800000|2024-08-06 22:53:20|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|4
1722984860000|2024-08-06 22:54:20|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|2
1722984880000|2024-08-06 22:54:40|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|2
1722984890000|2024-08-06 22:54:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|4
1722984900000|2024-08-06 22:55:00|24.12|23.96|24.16|24|24.17|24.01|24.12|23.96|3
1722984920000|2024-08-06 22:55:20|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|2
1722984940000|2024-08-06 22:55:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|5
1722984950000|2024-08-06 22:55:50|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722984960000|2024-08-06 22:56:00|||||||||1
1722984980000|2024-08-06 22:56:20|||||||||1
1722985000000|2024-08-06 22:56:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|1
1722985020000|2024-08-06 22:57:00|24.16|24|24.16|24|24.16|24|24.16|24|0
1722985030000|2024-08-06 22:57:10|||||||||1
1722985070000|2024-08-06 22:57:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1722985080000|2024-08-06 22:58:00|24.16|24|24.16|24|24.16|24|24.16|24|1
1722985090000|2024-08-06 22:58:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1722985100000|2024-08-06 22:58:20|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1722985160000|2024-08-06 22:59:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1722985190000|2024-08-06 22:59:50|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|2
1722985220000|2024-08-06 23:00:20|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|2
1722985230000|2024-08-06 23:00:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1722985250000|2024-08-06 23:00:50|||||||||2
1722985260000|2024-08-06 23:01:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|8
1722985270000|2024-08-06 23:01:10|24.12|23.96|24.11|23.95|24.12|23.96|24.11|23.95|2
1722985300000|2024-08-06 23:01:40|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|0
1722985320000|2024-08-06 23:02:00|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|5
1722985330000|2024-08-06 23:02:10|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|6
1722985340000|2024-08-06 23:02:20|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|2
1722985350000|2024-08-06 23:02:30|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|9
1722985360000|2024-08-06 23:02:40|24.16|24|24.17|24.01|24.17|24.01|24.16|24|1
1722985380000|2024-08-06 23:03:00|24.16|24|24.16|24|24.16|24|24.16|24|6
1722985390000|2024-08-06 23:03:10|24.15|23.99|24.16|24|24.17|24.01|24.15|23.99|3
1722985420000|2024-08-06 23:03:40|24.15|23.99|24.17|24.01|24.17|24.01|24.15|23.99|5
1722985430000|2024-08-06 23:03:50|24.16|24|24.16|24|24.16|24|24.16|24|1
1722985440000|2024-08-06 23:04:00|24.13|23.97|24.15|23.99|24.15|23.99|24.13|23.97|0
1722985460000|2024-08-06 23:04:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1722985490000|2024-08-06 23:04:50|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|15
1722985500000|2024-08-06 23:05:00|24.18|24.02|24.22|24.06|24.22|24.06|24.18|24.02|5
1722985510000|2024-08-06 23:05:10|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|3
1722985520000|2024-08-06 23:05:20|24.23|24.07|24.29|24.13|24.31|24.15|24.23|24.07|3
1722985530000|2024-08-06 23:05:30|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|7
1722985540000|2024-08-06 23:05:40|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|12
1722985550000|2024-08-06 23:05:50|24.36|24.2|24.28|24.12|24.36|24.2|24.28|24.12|7
1722985560000|2024-08-06 23:06:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|1
1722985570000|2024-08-06 23:06:10|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|1
1722985580000|2024-08-06 23:06:20|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1722985610000|2024-08-06 23:06:50|24.28|24.12|24.27|24.11|24.29|24.13|24.27|24.11|4
1722985660000|2024-08-06 23:07:40|24.25|24.09|24.24|24.08|24.28|24.12|24.24|24.08|0
1722985670000|2024-08-06 23:07:50|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|0
1722985680000|2024-08-06 23:08:00|24.24|24.08|24.28|24.12|24.28|24.12|24.24|24.08|0
1722985690000|2024-08-06 23:08:10|||||||||1
1722985710000|2024-08-06 23:08:30|24.23|24.07|24.26|24.1|24.26|24.1|24.23|24.07|15
1722985730000|2024-08-06 23:08:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1722985750000|2024-08-06 23:09:10|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|2
1722985790000|2024-08-06 23:09:50|24.18|24.02|24.18|24.02|24.18|24.02|24.16|24|5
1722985800000|2024-08-06 23:10:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1722985810000|2024-08-06 23:10:10|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|0
1722985820000|2024-08-06 23:10:20|24.21|24.05|24.29|24.13|24.3|24.14|24.21|24.05|14
1722985840000|2024-08-06 23:10:40|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|3
1722985850000|2024-08-06 23:10:50|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|6
1722985860000|2024-08-06 23:11:00|24.35|24.19|24.35|24.19|24.35|24.19|24.34|24.18|0
1722985900000|2024-08-06 23:11:40|24.34|24.18|24.31|24.15|24.34|24.18|24.31|24.15|1
1722985910000|2024-08-06 23:11:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1722985940000|2024-08-06 23:12:20|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1722985950000|2024-08-06 23:12:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|13
1722985960000|2024-08-06 23:12:40|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|0
1722985970000|2024-08-06 23:12:50|24.35|24.19|24.31|24.15|24.35|24.19|24.31|24.15|0
1722986030000|2024-08-06 23:13:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1722986050000|2024-08-06 23:14:10|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1722986070000|2024-08-06 23:14:30|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|8
1722986080000|2024-08-06 23:14:40|24.4|24.24|24.43|24.27|24.43|24.27|24.4|24.24|10
1722986090000|2024-08-06 23:14:50|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|3
1722986100000|2024-08-06 23:15:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1722986140000|2024-08-06 23:15:40|24.46|24.3|24.47|24.31|24.47|24.31|24.45|24.29|6
1722986150000|2024-08-06 23:15:50|||||||||1
1722986200000|2024-08-06 23:16:40|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|0
1722986210000|2024-08-06 23:16:50|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1722986220000|2024-08-06 23:17:00|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|3
1722986230000|2024-08-06 23:17:10|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|3
1722986300000|2024-08-06 23:18:20|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1722986310000|2024-08-06 23:18:30|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|7
1722986320000|2024-08-06 23:18:40|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|12
1722986330000|2024-08-06 23:18:50|24.55|24.39|24.45|24.29|24.58|24.42|24.45|24.29|15
1722986340000|2024-08-06 23:19:00|24.43|24.27|24.45|24.29|24.46|24.3|24.41|24.25|5
1722986380000|2024-08-06 23:19:40|24.47|24.22|24.46|24.3|24.47|24.31|24.43|24.22|4
1722986390000|2024-08-06 23:19:50|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|10
1722986400000|2024-08-06 23:20:00|24.51|24.35|24.58|24.42|24.58|24.42|24.51|24.35|8
1722986420000|2024-08-06 23:20:20|24.55|24.39|24.6|24.44|24.61|24.45|24.55|24.39|10
1722986430000|2024-08-06 23:20:30|24.61|24.45|24.65|24.49|24.65|24.49|24.61|24.45|1
1722986440000|2024-08-06 23:20:40|24.62|24.46|24.6|24.44|24.62|24.46|24.6|24.44|3
1722986460000|2024-08-06 23:21:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|1
1722986470000|2024-08-06 23:21:10|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|1
1722986550000|2024-08-06 23:22:30|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|3
1722986560000|2024-08-06 23:22:40|24.61|24.45|24.6|24.44|24.61|24.45|24.6|24.44|4
1722986570000|2024-08-06 23:22:50|24.62|24.46|24.58|24.42|24.62|24.46|24.58|24.42|0
1722986580000|2024-08-06 23:23:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1722986590000|2024-08-06 23:23:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1722986610000|2024-08-06 23:23:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|1
1722986650000|2024-08-06 23:24:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|1
1722986660000|2024-08-06 23:24:20|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1722986730000|2024-08-06 23:25:30|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|0
1722986750000|2024-08-06 23:25:50|24.56|24.4|24.43|24.27|24.56|24.4|24.43|24.27|4
1722986780000|2024-08-06 23:26:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722986790000|2024-08-06 23:26:30|||||||||2
1722986820000|2024-08-06 23:27:00|24.49|24.33|24.5|24.34|24.5|24.34|24.49|24.33|0
1722986880000|2024-08-06 23:28:00|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1722986920000|2024-08-06 23:28:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1722986930000|2024-08-06 23:28:50|24.55|24.39|24.55|24.39|24.56|24.4|24.55|24.39|0
1722986940000|2024-08-06 23:29:00|24.56|24.4|24.55|24.39|24.56|24.4|24.55|24.39|0
1722986970000|2024-08-06 23:29:30|24.5|24.34|24.48|24.32|24.5|24.34|24.48|24.32|2
1722986980000|2024-08-06 23:29:40|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|0
1722986990000|2024-08-06 23:29:50|24.47|24.31|24.43|24.27|24.47|24.31|24.43|24.27|4
1722987020000|2024-08-06 23:30:20|24.44|24.28|24.45|24.29|24.48|24.32|24.44|24.28|2
1722987030000|2024-08-06 23:30:30|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|0
1722987040000|2024-08-06 23:30:40|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1722987050000|2024-08-06 23:30:50|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|3
1722987070000|2024-08-06 23:31:10|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|0
1722987080000|2024-08-06 23:31:20|24.49|24.33|24.48|24.32|24.49|24.33|24.48|24.32|2
1722987120000|2024-08-06 23:32:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1722987130000|2024-08-06 23:32:10|24.48|24.32|24.48|24.32|24.5|24.34|24.47|24.31|2
1722987140000|2024-08-06 23:32:20|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1722987150000|2024-08-06 23:32:30|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1722987180000|2024-08-06 23:33:00|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1722987190000|2024-08-06 23:33:10|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|5
1722987200000|2024-08-06 23:33:20|24.56|24.4|24.48|24.32|24.56|24.4|24.48|24.32|8
1722987210000|2024-08-06 23:33:30|24.49|24.33|24.45|24.29|24.49|24.33|24.45|24.29|2
1722987220000|2024-08-06 23:33:40|24.47|24.31|24.53|24.37|24.58|24.37|24.47|24.31|4
1722987230000|2024-08-06 23:33:50|24.55|24.39|24.53|24.37|24.55|24.39|24.53|24.37|0
1722987240000|2024-08-06 23:34:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|0
1722987290000|2024-08-06 23:34:50|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|3
1722987320000|2024-08-06 23:35:20|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1722987330000|2024-08-06 23:35:30|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|1
1722987360000|2024-08-06 23:36:00|||||||||1
1722987380000|2024-08-06 23:36:20|24.52|24.36|24.5|24.34|24.52|24.36|24.5|24.34|4
1722987410000|2024-08-06 23:36:50|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|0
1722987420000|2024-08-06 23:37:00|24.5|24.34|24.54|24.38|24.55|24.39|24.5|24.34|6
1722987430000|2024-08-06 23:37:10|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|2
1722987440000|2024-08-06 23:37:20|24.5|24.34|24.45|24.29|24.5|24.34|24.45|24.29|5
1722987450000|2024-08-06 23:37:30|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|4
1722987460000|2024-08-06 23:37:40|24.46|24.3|24.48|24.32|24.48|24.32|24.46|24.3|0
1722987490000|2024-08-06 23:38:10|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1722987500000|2024-08-06 23:38:20|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|2
1722987510000|2024-08-06 23:38:30|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1722987550000|2024-08-06 23:39:10|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|0
1722987560000|2024-08-06 23:39:20|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1722987590000|2024-08-06 23:39:50|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|4
1722987640000|2024-08-06 23:40:40|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|1
1722987650000|2024-08-06 23:40:50|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1722987670000|2024-08-06 23:41:10|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|2
1722987690000|2024-08-06 23:41:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1722987710000|2024-08-06 23:41:50|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|3
1722987720000|2024-08-06 23:42:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1722987750000|2024-08-06 23:42:30|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|0
1722987760000|2024-08-06 23:42:40|24.35|24.19|24.35|24.19|24.36|24.2|24.35|24.19|0
1722987770000|2024-08-06 23:42:50|24.33|24.17|24.41|24.25|24.41|24.25|24.33|24.17|2
1722987820000|2024-08-06 23:43:40|24.45|24.29|24.4|24.24|24.45|24.29|24.4|24.24|5
1722987830000|2024-08-06 23:43:50|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|6
1722987840000|2024-08-06 23:44:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1722987850000|2024-08-06 23:44:10|||||||||1
1722987860000|2024-08-06 23:44:20|24.38|24.22|24.4|24.24|24.4|24.24|24.38|24.22|0
1722987870000|2024-08-06 23:44:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1722987890000|2024-08-06 23:44:50|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|2
1722987900000|2024-08-06 23:45:00|24.43|24.27|24.43|24.27|24.43|24.27|24.4|24.24|0
1722987910000|2024-08-06 23:45:10|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722987950000|2024-08-06 23:45:50|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|1
1722987960000|2024-08-06 23:46:00|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|0
1722987970000|2024-08-06 23:46:10|24.42|24.26|24.42|24.26|24.44|24.28|24.42|24.26|0
1722987980000|2024-08-06 23:46:20|24.44|24.28|24.45|24.29|24.45|24.29|24.44|24.28|3
1722988000000|2024-08-06 23:46:40|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|1
1722988010000|2024-08-06 23:46:50|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1722988030000|2024-08-06 23:47:10|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|0
1722988040000|2024-08-06 23:47:20|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|0
1722988050000|2024-08-06 23:47:30|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|1
1722988060000|2024-08-06 23:47:40|24.39|24.23|24.35|24.19|24.39|24.23|24.35|24.19|0
1722988070000|2024-08-06 23:47:50|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1722988120000|2024-08-06 23:48:40|24.35|24.19|24.41|24.25|24.41|24.25|24.35|24.19|15
1722988140000|2024-08-06 23:49:00|24.42|24.26|24.46|24.3|24.46|24.3|24.42|24.26|0
1722988160000|2024-08-06 23:49:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|2
1722988180000|2024-08-06 23:49:40|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|0
1722988200000|2024-08-06 23:50:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1722988210000|2024-08-06 23:50:10|24.44|24.28|24.45|24.29|24.45|24.29|24.44|24.28|0
1722988230000|2024-08-06 23:50:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|4
1722988240000|2024-08-06 23:50:40|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1722988280000|2024-08-06 23:51:20|24.44|24.28|24.46|24.3|24.46|24.3|24.44|24.28|0
1722988300000|2024-08-06 23:51:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1722988310000|2024-08-06 23:51:50|24.46|24.3|24.46|24.3|24.47|24.31|24.46|24.3|2
1722988340000|2024-08-06 23:52:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722988360000|2024-08-06 23:52:40|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|0
1722988370000|2024-08-06 23:52:50|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722988380000|2024-08-06 23:53:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1722988390000|2024-08-06 23:53:10|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1722988400000|2024-08-06 23:53:20|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|2
1722988410000|2024-08-06 23:53:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1722988420000|2024-08-06 23:53:40|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|2
1722988440000|2024-08-06 23:54:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1722988460000|2024-08-06 23:54:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1722988490000|2024-08-06 23:54:50|24.46|24.3|24.43|24.27|24.46|24.3|24.43|24.27|5
1722988500000|2024-08-06 23:55:00|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|5
1722988510000|2024-08-06 23:55:10|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|1
1722988520000|2024-08-06 23:55:20|24.45|24.29|24.5|24.34|24.5|24.34|24.45|24.29|8
1722988540000|2024-08-06 23:55:40|||||||||4
1722988580000|2024-08-06 23:56:20|24.53|24.37|24.55|24.39|24.55|24.39|24.53|24.37|17
1722988590000|2024-08-06 23:56:30|24.57|24.41|24.59|24.43|24.59|24.43|24.56|24.4|5
1722988620000|2024-08-06 23:57:00|24.6|24.44|24.59|24.43|24.63|24.47|24.59|24.43|10
1722988630000|2024-08-06 23:57:10|||||||||9
1722988650000|2024-08-06 23:57:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1722988670000|2024-08-06 23:57:50|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|4
1722988690000|2024-08-06 23:58:10|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|2
1722988720000|2024-08-06 23:58:40|24.59|24.43|24.6|24.44|24.6|24.44|24.59|24.43|1
1722988730000|2024-08-06 23:58:50|24.61|24.45|24.55|24.39|24.61|24.45|24.54|24.38|14
1722988740000|2024-08-06 23:59:00|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|0
1722988770000|2024-08-06 23:59:30|24.52|24.36|24.47|24.31|24.52|24.36|24.47|24.31|2
1722988780000|2024-08-06 23:59:40|24.46|24.3|24.46|24.3|24.47|24.31|24.46|24.3|0
1722988790000|2024-08-06 23:59:50|24.43|24.27|24.5|24.34|24.5|24.34|24.4|24.24|11
1722988800000|2024-08-07 00:00:00|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|0
1722988810000|2024-08-07 00:00:10|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|0
1722988830000|2024-08-07 00:00:30|24.52|24.36|24.52|24.36|24.52|24.36|24.5|24.34|2
1722988850000|2024-08-07 00:00:50|24.5|24.34|24.46|24.3|24.5|24.34|24.46|24.3|0
1722988860000|2024-08-07 00:01:00|24.47|24.31|24.51|24.35|24.51|24.35|24.46|24.3|0
1722988870000|2024-08-07 00:01:10|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1722988890000|2024-08-07 00:01:30|24.54|24.38|24.52|24.36|24.54|24.38|24.52|24.36|0
1722988900000|2024-08-07 00:01:40|24.51|24.35|24.5|24.34|24.51|24.35|24.5|24.34|1
1722988930000|2024-08-07 00:02:10|24.51|24.35|24.52|24.36|24.52|24.36|24.5|24.34|3
1722988940000|2024-08-07 00:02:20|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|2
1722988950000|2024-08-07 00:02:30|24.55|24.39|24.55|24.39|24.56|24.4|24.55|24.39|0
1722988970000|2024-08-07 00:02:50|24.56|24.4|24.62|24.46|24.62|24.46|24.56|24.4|1
1722988980000|2024-08-07 00:03:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|3
1722988990000|2024-08-07 00:03:10|24.62|24.46|24.61|24.45|24.62|24.46|24.61|24.45|11
1722989000000|2024-08-07 00:03:20|24.58|24.42|24.53|24.37|24.58|24.42|24.52|24.36|3
1722989040000|2024-08-07 00:04:00|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|0
1722989050000|2024-08-07 00:04:10|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|0
1722989060000|2024-08-07 00:04:20|24.55|24.39|24.57|24.41|24.57|24.41|24.55|24.39|3
1722989070000|2024-08-07 00:04:30|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1722989080000|2024-08-07 00:04:40|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1722989090000|2024-08-07 00:04:50|24.52|24.36|24.5|24.34|24.52|24.36|24.47|24.31|4
1722989100000|2024-08-07 00:05:00|24.47|24.31|24.45|24.29|24.47|24.31|24.44|24.28|1
1722989120000|2024-08-07 00:05:20|24.46|24.3|24.45|24.29|24.47|24.31|24.45|24.29|0
1722989130000|2024-08-07 00:05:30|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1722989140000|2024-08-07 00:05:40|24.41|24.25|24.41|24.25|24.43|24.27|24.41|24.25|6
1722989170000|2024-08-07 00:06:10|24.4|24.24|24.38|24.22|24.4|24.24|24.35|24.19|4
1722989180000|2024-08-07 00:06:20|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|3
1722989190000|2024-08-07 00:06:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1722989200000|2024-08-07 00:06:40|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|1
1722989220000|2024-08-07 00:07:00|24.36|24.2|24.3|24.14|24.36|24.2|24.3|24.14|3
1722989230000|2024-08-07 00:07:10|24.29|24.13|24.26|24.1|24.29|24.13|24.26|24.1|1
1722989240000|2024-08-07 00:07:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|5
1722989250000|2024-08-07 00:07:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1722989260000|2024-08-07 00:07:40|24.3|24.14|24.25|24.09|24.3|24.14|24.25|24.09|11
1722989270000|2024-08-07 00:07:50|24.24|24.08|24.18|24.02|24.24|24.08|24.18|24.02|8
1722989280000|2024-08-07 00:08:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1722989290000|2024-08-07 00:08:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1722989310000|2024-08-07 00:08:30|24.17|24.01|24.09|23.93|24.17|24.01|24.09|23.93|4
1722989320000|2024-08-07 00:08:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|5
1722989330000|2024-08-07 00:08:50|24.05|23.89|24.09|23.93|24.09|23.93|24.05|23.89|4
1722989340000|2024-08-07 00:09:00|24.06|23.9|24.07|23.91|24.08|23.92|24.06|23.9|6
1722989360000|2024-08-07 00:09:20|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|3
1722989370000|2024-08-07 00:09:30|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1722989390000|2024-08-07 00:09:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1722989400000|2024-08-07 00:10:00|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|1
1722989430000|2024-08-07 00:10:30|24.08|23.92|24.06|23.9|24.08|23.92|24.03|23.87|6
1722989440000|2024-08-07 00:10:40|24.07|23.91|24.1|23.94|24.1|23.94|24.07|23.91|0
1722989450000|2024-08-07 00:10:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|1
1722989460000|2024-08-07 00:11:00|24.08|23.92|24.08|23.92|24.08|23.92|24.07|23.91|2
1722989470000|2024-08-07 00:11:10|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|0
1722989480000|2024-08-07 00:11:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1722989490000|2024-08-07 00:11:30|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722989510000|2024-08-07 00:11:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1722989520000|2024-08-07 00:12:00|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|1
1722989530000|2024-08-07 00:12:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722989540000|2024-08-07 00:12:20|24.09|23.93|24.09|23.93|24.09|23.93|24.08|23.92|0
1722989580000|2024-08-07 00:13:00|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|0
1722989590000|2024-08-07 00:13:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1722989600000|2024-08-07 00:13:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1722989610000|2024-08-07 00:13:30|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|0
1722989620000|2024-08-07 00:13:40|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|5
1722989630000|2024-08-07 00:13:50|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|1
1722989640000|2024-08-07 00:14:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1722989660000|2024-08-07 00:14:20|24.13|23.97|24.14|23.98|24.14|23.98|24.13|23.97|0
1722989680000|2024-08-07 00:14:40|24.15|23.99|24.19|24.03|24.19|24.03|24.15|23.99|1
1722989690000|2024-08-07 00:14:50|||||||||2
1722989720000|2024-08-07 00:15:20|24.2|24.04|24.28|24.12|24.28|24.12|24.2|24.04|1
1722989750000|2024-08-07 00:15:50|24.21|24.05|24.2|24.04|24.21|24.05|24.18|24.02|1
1722989760000|2024-08-07 00:16:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1722989790000|2024-08-07 00:16:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1722989800000|2024-08-07 00:16:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|1
1722989830000|2024-08-07 00:17:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1722989840000|2024-08-07 00:17:20|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1722989850000|2024-08-07 00:17:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1722989870000|2024-08-07 00:17:50|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|1
1722989960000|2024-08-07 00:19:20|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1722989970000|2024-08-07 00:19:30|24.24|24.08|24.22|24.06|24.24|24.08|24.22|24.06|2
1722989980000|2024-08-07 00:19:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|4
1722990050000|2024-08-07 00:20:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1722990150000|2024-08-07 00:22:30|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|1
1722990160000|2024-08-07 00:22:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1722990180000|2024-08-07 00:23:00|24.2|24.04|24.13|23.97|24.2|24.04|24.13|23.97|9
1722990190000|2024-08-07 00:23:10|24.11|23.95|24.09|23.93|24.13|23.95|24.06|23.88|11
1722990200000|2024-08-07 00:23:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1722990210000|2024-08-07 00:23:30|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1722990240000|2024-08-07 00:24:00|24.09|23.93|24.13|23.97|24.13|23.97|24.09|23.93|1
1722990280000|2024-08-07 00:24:40|24.11|23.95|24.09|23.93|24.11|23.95|24.09|23.93|2
1722990290000|2024-08-07 00:24:50|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|3
1722990310000|2024-08-07 00:25:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|8
1722990350000|2024-08-07 00:25:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|0
1722990360000|2024-08-07 00:26:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|0
1722990380000|2024-08-07 00:26:20|24.05|23.89|24.05|23.89|24.05|23.89|24.04|23.88|0
1722990390000|2024-08-07 00:26:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1722990400000|2024-08-07 00:26:40|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|1
1722990410000|2024-08-07 00:26:50|24|23.84|23.96|23.8|24|23.84|23.95|23.79|2
1722990480000|2024-08-07 00:28:00|24.01|23.76|24.01|23.76|24.01|23.76|24.01|23.76|0
1722990490000|2024-08-07 00:28:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1722990510000|2024-08-07 00:28:30|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|0
1722990520000|2024-08-07 00:28:40|24.01|23.85|24.01|23.85|24.01|23.85|23.99|23.83|1
1722990540000|2024-08-07 00:29:00|24|23.84|24|23.84|24|23.84|24|23.84|0
1722990550000|2024-08-07 00:29:10|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1722990620000|2024-08-07 00:30:20|24|23.84|24|23.84|24|23.84|24|23.84|0
1722990630000|2024-08-07 00:30:30|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|1
1722990650000|2024-08-07 00:30:50|24|23.84|24|23.84|24|23.84|24|23.84|0
1722990660000|2024-08-07 00:31:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1722990670000|2024-08-07 00:31:10|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1722990690000|2024-08-07 00:31:30|23.98|23.82|24|23.84|24|23.84|23.98|23.82|1
1722990700000|2024-08-07 00:31:40|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1722990720000|2024-08-07 00:32:00|24|23.84|23.98|23.82|24|23.84|23.98|23.82|2
1722990730000|2024-08-07 00:32:10|23.99|23.83|24.01|23.85|24.01|23.85|23.99|23.83|1
1722990750000|2024-08-07 00:32:30|24|23.84|23.98|23.82|24|23.84|23.98|23.82|1
1722990760000|2024-08-07 00:32:40|23.97|23.81|23.91|23.75|23.97|23.81|23.91|23.75|1
1722990770000|2024-08-07 00:32:50|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1722990780000|2024-08-07 00:33:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|1
1722990810000|2024-08-07 00:33:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722990820000|2024-08-07 00:33:40|23.84|23.68|23.8|23.64|23.84|23.68|23.8|23.64|14
1722990830000|2024-08-07 00:33:50|||||||||1
1722990840000|2024-08-07 00:34:00|23.79|23.63|23.67|23.51|23.82|23.63|23.67|23.51|1
1722990850000|2024-08-07 00:34:10|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|3
1722990860000|2024-08-07 00:34:20|23.67|23.51|23.67|23.51|23.67|23.51|23.66|23.5|1
1722990870000|2024-08-07 00:34:30|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|3
1722990880000|2024-08-07 00:34:40|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1722990910000|2024-08-07 00:35:10|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|5
1722990920000|2024-08-07 00:35:20|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|1
1722990930000|2024-08-07 00:35:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|1
1722990950000|2024-08-07 00:35:50|23.6|23.44|23.66|23.5|23.67|23.51|23.6|23.44|13
1722990960000|2024-08-07 00:36:00|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|1
1722990980000|2024-08-07 00:36:20|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|1
1722991020000|2024-08-07 00:37:00|23.71|23.55|23.74|23.58|23.74|23.58|23.71|23.55|6
1722991030000|2024-08-07 00:37:10|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|0
1722991040000|2024-08-07 00:37:20|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|0
1722991060000|2024-08-07 00:37:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1722991070000|2024-08-07 00:37:50|||||||||2
1722991110000|2024-08-07 00:38:30|23.83|23.58|23.83|23.58|23.83|23.58|23.83|23.58|2
1722991120000|2024-08-07 00:38:40|23.84|23.59|23.84|23.59|23.84|23.59|23.84|23.59|0
1722991130000|2024-08-07 00:38:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1722991150000|2024-08-07 00:39:10|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1722991180000|2024-08-07 00:39:40|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|1
1722991220000|2024-08-07 00:40:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1722991230000|2024-08-07 00:40:30|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|1
1722991260000|2024-08-07 00:41:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1722991270000|2024-08-07 00:41:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|4
1722991320000|2024-08-07 00:42:00|23.77|23.61|23.72|23.56|23.77|23.61|23.72|23.56|2
1722991350000|2024-08-07 00:42:30|23.69|23.53|23.67|23.51|23.69|23.53|23.67|23.51|5
1722991360000|2024-08-07 00:42:40|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|1
1722991380000|2024-08-07 00:43:00|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|0
1722991390000|2024-08-07 00:43:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|4
1722991430000|2024-08-07 00:43:50|||||||||2
1722991440000|2024-08-07 00:44:00|||||||||1
1722991450000|2024-08-07 00:44:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1722991460000|2024-08-07 00:44:20|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|3
1722991480000|2024-08-07 00:44:40|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1722991490000|2024-08-07 00:44:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1722991500000|2024-08-07 00:45:00|23.67|23.51|23.66|23.5|23.67|23.51|23.66|23.5|0
1722991520000|2024-08-07 00:45:20|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|3
1722991540000|2024-08-07 00:45:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1722991560000|2024-08-07 00:46:00|23.62|23.46|23.56|23.4|23.62|23.46|23.56|23.4|6
1722991570000|2024-08-07 00:46:10|23.58|23.42|23.59|23.43|23.59|23.43|23.57|23.41|5
1722991580000|2024-08-07 00:46:20|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1722991590000|2024-08-07 00:46:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|4
1722991600000|2024-08-07 00:46:40|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|1
1722991610000|2024-08-07 00:46:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|1
1722991630000|2024-08-07 00:47:10|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|1
1722991640000|2024-08-07 00:47:20|23.64|23.48|23.63|23.47|23.64|23.48|23.62|23.46|5
1722991650000|2024-08-07 00:47:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1722991670000|2024-08-07 00:47:50|23.6|23.44|23.58|23.42|23.61|23.45|23.58|23.42|6
1722991680000|2024-08-07 00:48:00|23.59|23.43|23.61|23.45|23.61|23.45|23.59|23.43|0
1722991690000|2024-08-07 00:48:10|23.62|23.46|23.61|23.45|23.62|23.46|23.61|23.45|1
1722991700000|2024-08-07 00:48:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722991740000|2024-08-07 00:49:00|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722991750000|2024-08-07 00:49:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722991780000|2024-08-07 00:49:40|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722991800000|2024-08-07 00:50:00|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|5
1722991820000|2024-08-07 00:50:20|23.53|23.37|23.56|23.4|23.56|23.4|23.53|23.37|0
1722991830000|2024-08-07 00:50:30|23.58|23.42|23.68|23.52|23.68|23.52|23.58|23.42|5
1722991860000|2024-08-07 00:51:00|23.69|23.53|23.72|23.56|23.74|23.58|23.69|23.53|11
1722991880000|2024-08-07 00:51:20|23.73|23.57|23.75|23.59|23.76|23.6|23.71|23.55|13
1722991890000|2024-08-07 00:51:30|23.73|23.57|23.75|23.59|23.76|23.6|23.73|23.57|5
1722991980000|2024-08-07 00:53:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|1
1722991990000|2024-08-07 00:53:10|||||||||1
1722992030000|2024-08-07 00:53:50|23.76|23.6|23.77|23.61|23.77|23.61|23.76|23.6|0
1722992040000|2024-08-07 00:54:00|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|3
1722992060000|2024-08-07 00:54:20|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1722992080000|2024-08-07 00:54:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|4
1722992090000|2024-08-07 00:54:50|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|1
1722992100000|2024-08-07 00:55:00|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|0
1722992110000|2024-08-07 00:55:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1722992120000|2024-08-07 00:55:20|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|9
1722992140000|2024-08-07 00:55:40|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|3
1722992150000|2024-08-07 00:55:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1722992160000|2024-08-07 00:56:00|23.81|23.65|23.81|23.65|23.84|23.68|23.81|23.65|7
1722992170000|2024-08-07 00:56:10|23.82|23.66|23.92|23.76|23.93|23.77|23.82|23.66|6
1722992180000|2024-08-07 00:56:20|23.93|23.77|23.93|23.77|23.95|23.79|23.93|23.77|13
1722992200000|2024-08-07 00:56:40|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|4
1722992220000|2024-08-07 00:57:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1722992230000|2024-08-07 00:57:10|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|5
1722992240000|2024-08-07 00:57:20|23.92|23.76|23.93|23.77|23.93|23.77|23.92|23.76|2
1722992260000|2024-08-07 00:57:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1722992270000|2024-08-07 00:57:50|23.9|23.74|23.86|23.7|23.9|23.74|23.84|23.68|31
1722992300000|2024-08-07 00:58:20|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|5
1722992310000|2024-08-07 00:58:30|23.9|23.74|23.86|23.7|23.91|23.75|23.86|23.7|4
1722992320000|2024-08-07 00:58:40|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|0
1722992330000|2024-08-07 00:58:50|23.86|23.7|23.86|23.7|23.87|23.71|23.86|23.7|2
1722992340000|2024-08-07 00:59:00|23.84|23.68|23.82|23.66|23.84|23.68|23.8|23.64|4
1722992360000|2024-08-07 00:59:20|23.81|23.65|23.79|23.63|23.81|23.65|23.79|23.63|3
1722992370000|2024-08-07 00:59:30|23.78|23.62|23.79|23.63|23.79|23.63|23.76|23.6|6
1722992380000|2024-08-07 00:59:40|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|3
1722992390000|2024-08-07 00:59:50|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|1
1722992400000|2024-08-07 01:00:00|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|2
1722992420000|2024-08-07 01:00:20|23.83|23.67|23.84|23.68|23.85|23.69|23.83|23.67|3
1722992450000|2024-08-07 01:00:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722992460000|2024-08-07 01:01:00|23.87|23.71|23.9|23.74|23.9|23.74|23.87|23.71|0
1722992470000|2024-08-07 01:01:10|23.91|23.75|23.93|23.77|23.94|23.78|23.91|23.75|4
1722992480000|2024-08-07 01:01:20|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|11
1722992490000|2024-08-07 01:01:30|24|23.84|24|23.84|24|23.84|24|23.84|2
1722992500000|2024-08-07 01:01:40|24.01|23.85|24.07|23.91|24.07|23.91|24.01|23.85|0
1722992510000|2024-08-07 01:01:50|24.08|23.92|24.08|23.92|24.09|23.93|24.07|23.91|1
1722992520000|2024-08-07 01:02:00|24.07|23.91|24.05|23.89|24.07|23.91|24.03|23.87|16
1722992530000|2024-08-07 01:02:10|24.04|23.88|24.05|23.89|24.06|23.9|24.04|23.88|11
1722992550000|2024-08-07 01:02:30|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|2
1722992560000|2024-08-07 01:02:40|24.02|23.86|24.02|23.86|24.03|23.87|24.02|23.86|4
1722992570000|2024-08-07 01:02:50|24|23.84|24|23.84|24|23.84|24|23.84|2
1722992580000|2024-08-07 01:03:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|0
1722992590000|2024-08-07 01:03:10|23.98|23.82|23.92|23.76|24|23.84|23.92|23.76|17
1722992600000|2024-08-07 01:03:20|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|3
1722992640000|2024-08-07 01:04:00|23.92|23.76|23.96|23.8|23.96|23.8|23.91|23.75|1
1722992650000|2024-08-07 01:04:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1722992690000|2024-08-07 01:04:50|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|1
1722992700000|2024-08-07 01:05:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1722992710000|2024-08-07 01:05:10|23.89|23.73|23.86|23.7|23.89|23.73|23.86|23.7|3
1722992730000|2024-08-07 01:05:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722992740000|2024-08-07 01:05:40|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|0
1722992750000|2024-08-07 01:05:50|23.86|23.7|23.86|23.7|23.9|23.74|23.86|23.7|6
1722992760000|2024-08-07 01:06:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1722992770000|2024-08-07 01:06:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1722992780000|2024-08-07 01:06:20|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|3
1722992790000|2024-08-07 01:06:30|24|23.84|24.03|23.87|24.03|23.87|24|23.84|1
1722992800000|2024-08-07 01:06:40|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1722992810000|2024-08-07 01:06:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1722992820000|2024-08-07 01:07:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|1
1722992840000|2024-08-07 01:07:20|24.03|23.87|24.06|23.9|24.06|23.9|24.03|23.87|2
1722992850000|2024-08-07 01:07:30|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|0
1722992860000|2024-08-07 01:07:40|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|1
1722992870000|2024-08-07 01:07:50|23.97|23.81|23.96|23.8|23.97|23.81|23.95|23.79|6
1722992880000|2024-08-07 01:08:00|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|1
1722992890000|2024-08-07 01:08:10|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|3
1722992930000|2024-08-07 01:08:50|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|1
1722992940000|2024-08-07 01:09:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|1
1722992950000|2024-08-07 01:09:10|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|2
1722992960000|2024-08-07 01:09:20|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|2
1722992970000|2024-08-07 01:09:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|2
1722992980000|2024-08-07 01:09:40|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1722992990000|2024-08-07 01:09:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|6
1722993020000|2024-08-07 01:10:20|23.86|23.7|23.86|23.7|23.86|23.7|23.84|23.68|10
1722993040000|2024-08-07 01:10:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|1
1722993060000|2024-08-07 01:11:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|1
1722993090000|2024-08-07 01:11:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|4
1722993100000|2024-08-07 01:11:40|||||||||2
1722993120000|2024-08-07 01:12:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1722993140000|2024-08-07 01:12:20|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|4
1722993160000|2024-08-07 01:12:40|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|1
1722993170000|2024-08-07 01:12:50|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1722993180000|2024-08-07 01:13:00|23.89|23.73|23.87|23.71|23.9|23.74|23.87|23.71|3
1722993200000|2024-08-07 01:13:20|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|0
1722993250000|2024-08-07 01:14:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|7
1722993280000|2024-08-07 01:14:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722993300000|2024-08-07 01:15:00|23.84|23.68|23.85|23.69|23.85|23.69|23.83|23.67|2
1722993310000|2024-08-07 01:15:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1722993320000|2024-08-07 01:15:20|23.85|23.69|23.85|23.69|23.85|23.69|23.84|23.68|0
1722993330000|2024-08-07 01:15:30|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|1
1722993360000|2024-08-07 01:16:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722993380000|2024-08-07 01:16:20|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1722993440000|2024-08-07 01:17:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722993470000|2024-08-07 01:17:50|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1722993480000|2024-08-07 01:18:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1722993490000|2024-08-07 01:18:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1722993530000|2024-08-07 01:18:50|23.8|23.64|23.73|23.57|23.8|23.64|23.73|23.57|6
1722993540000|2024-08-07 01:19:00|23.69|23.53|23.65|23.49|23.69|23.53|23.65|23.49|5
1722993550000|2024-08-07 01:19:10|23.59|23.43|23.56|23.31|23.59|23.43|23.56|23.31|12
1722993560000|2024-08-07 01:19:20|23.49|23.33|23.53|23.37|23.53|23.37|23.49|23.33|8
1722993600000|2024-08-07 01:20:00|23.54|23.38|23.6|23.35|23.6|23.38|23.54|23.35|7
1722993610000|2024-08-07 01:20:10|23.57|23.41|23.64|23.48|23.64|23.48|23.57|23.41|9
1722993620000|2024-08-07 01:20:20|23.63|23.47|23.64|23.48|23.64|23.48|23.62|23.46|7
1722993640000|2024-08-07 01:20:40|||||||||1
1722993650000|2024-08-07 01:20:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|1
1722993660000|2024-08-07 01:21:00|23.62|23.46|23.59|23.43|23.62|23.46|23.59|23.43|1
1722993670000|2024-08-07 01:21:10|23.6|23.44|23.63|23.47|23.63|23.47|23.6|23.44|0
1722993750000|2024-08-07 01:22:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1722993760000|2024-08-07 01:22:40|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|3
1722993770000|2024-08-07 01:22:50|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1722993790000|2024-08-07 01:23:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722993800000|2024-08-07 01:23:20|23.57|23.41|23.57|23.41|23.58|23.42|23.57|23.41|0
1722993810000|2024-08-07 01:23:30|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1722993850000|2024-08-07 01:24:10|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|8
1722993860000|2024-08-07 01:24:20|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|9
1722993870000|2024-08-07 01:24:30|23.57|23.41|23.58|23.42|23.59|23.43|23.57|23.41|3
1722993880000|2024-08-07 01:24:40|23.62|23.46|23.63|23.47|23.63|23.47|23.62|23.46|1
1722993890000|2024-08-07 01:24:50|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|10
1722993900000|2024-08-07 01:25:00|23.69|23.53|23.64|23.48|23.69|23.53|23.63|23.47|5
1722993910000|2024-08-07 01:25:10|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1722993960000|2024-08-07 01:26:00|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|3
1722993990000|2024-08-07 01:26:30|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1722994000000|2024-08-07 01:26:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1722994020000|2024-08-07 01:27:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1722994030000|2024-08-07 01:27:10|||||||||2
1722994040000|2024-08-07 01:27:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1722994050000|2024-08-07 01:27:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|2
1722994090000|2024-08-07 01:28:10|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|0
1722994140000|2024-08-07 01:29:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1722994150000|2024-08-07 01:29:10|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1722994260000|2024-08-07 01:31:00|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|5
1722994300000|2024-08-07 01:31:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1722994310000|2024-08-07 01:31:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|3
1722994350000|2024-08-07 01:32:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1722994360000|2024-08-07 01:32:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1722994400000|2024-08-07 01:33:20|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|3
1722994410000|2024-08-07 01:33:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1722994430000|2024-08-07 01:33:50|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|9
1722994440000|2024-08-07 01:34:00|||||||||4
1722994450000|2024-08-07 01:34:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722994460000|2024-08-07 01:34:20|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|4
1722994470000|2024-08-07 01:34:30|23.57|23.41|23.61|23.45|23.61|23.45|23.57|23.41|3
1722994480000|2024-08-07 01:34:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722994490000|2024-08-07 01:34:50|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1722994500000|2024-08-07 01:35:00|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1722994520000|2024-08-07 01:35:20|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|1
1722994560000|2024-08-07 01:36:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722994570000|2024-08-07 01:36:10|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|2
1722994590000|2024-08-07 01:36:30|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|2
1722994620000|2024-08-07 01:37:00|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722994640000|2024-08-07 01:37:20|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|4
1722994650000|2024-08-07 01:37:30|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722994660000|2024-08-07 01:37:40|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1722994670000|2024-08-07 01:37:50|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|0
1722994680000|2024-08-07 01:38:00|23.58|23.42|23.57|23.41|23.58|23.42|23.57|23.41|0
1722994690000|2024-08-07 01:38:10|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|4
1722994700000|2024-08-07 01:38:20|23.53|23.37|23.5|23.34|23.53|23.37|23.5|23.34|6
1722994710000|2024-08-07 01:38:30|23.43|23.27|23.43|23.27|23.43|23.27|23.43|23.27|10
1722994720000|2024-08-07 01:38:40|23.37|23.21|23.37|23.21|23.37|23.21|23.37|23.21|1
1722994730000|2024-08-07 01:38:50|||||||||7
1722994740000|2024-08-07 01:39:00|23.38|23.22|23.43|23.27|23.43|23.27|23.37|23.21|7
1722994750000|2024-08-07 01:39:10|23.42|23.26|23.41|23.25|23.42|23.26|23.41|23.25|3
1722994790000|2024-08-07 01:39:50|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|0
1722994800000|2024-08-07 01:40:00|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|1
1722994820000|2024-08-07 01:40:20|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1722994830000|2024-08-07 01:40:30|23.4|23.24|23.39|23.23|23.4|23.24|23.39|23.23|1
1722994850000|2024-08-07 01:40:50|23.4|23.24|23.4|23.24|23.42|23.26|23.4|23.24|0
1722994860000|2024-08-07 01:41:00|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|3
1722994870000|2024-08-07 01:41:10|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|1
1722994890000|2024-08-07 01:41:30|23.38|23.22|23.38|23.22|23.38|23.22|23.38|23.22|0
1722994900000|2024-08-07 01:41:40|23.36|23.2|23.36|23.2|23.36|23.2|23.36|23.2|0
1722994930000|2024-08-07 01:42:10|23.32|23.16|23.32|23.16|23.32|23.16|23.32|23.16|2
1722994940000|2024-08-07 01:42:20|23.31|23.15|23.31|23.15|23.31|23.15|23.31|23.15|0
1722994950000|2024-08-07 01:42:30|23.27|23.11|23.26|23.1|23.29|23.13|23.26|23.1|3
1722994960000|2024-08-07 01:42:40|23.25|23.09|23.17|23.01|23.25|23.09|23.16|23|10
1722994970000|2024-08-07 01:42:50|23.18|23.02|23.19|23.03|23.19|23.03|23.18|23.02|3
1722994980000|2024-08-07 01:43:00|23.18|23.02|23.18|23.02|23.18|23.02|23.15|22.99|4
1722994990000|2024-08-07 01:43:10|23.17|23.01|23.16|23|23.18|23.02|23.16|23|4
1722995000000|2024-08-07 01:43:20|23.14|22.98|23.14|22.98|23.14|22.98|23.14|22.98|0
1722995010000|2024-08-07 01:43:30|23.12|22.96|23.12|22.96|23.12|22.96|23.12|22.96|2
1722995020000|2024-08-07 01:43:40|23.11|22.95|23.12|22.96|23.12|22.96|23.11|22.95|2
1722995030000|2024-08-07 01:43:50|23.13|22.97|23.14|22.98|23.15|22.99|23.12|22.96|12
1722995040000|2024-08-07 01:44:00|23.15|22.99|23.2|23.04|23.22|23.06|23.15|22.99|3
1722995050000|2024-08-07 01:44:10|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|0
1722995060000|2024-08-07 01:44:20|23.2|23.04|23.19|23.03|23.2|23.04|23.19|23.03|1
1722995070000|2024-08-07 01:44:30|23.2|23.04|23.15|22.99|23.2|23.04|23.15|22.99|2
1722995080000|2024-08-07 01:44:40|23.16|23|23.16|23|23.16|23|23.16|23|1
1722995100000|2024-08-07 01:45:00|23.15|22.99|23.14|22.98|23.15|22.99|23.14|22.98|0
1722995110000|2024-08-07 01:45:10|23.13|22.97|23.13|22.97|23.13|22.97|23.13|22.97|0
1722995120000|2024-08-07 01:45:20|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|0
1722995130000|2024-08-07 01:45:30|23.07|22.91|22.91|22.75|23.07|22.91|22.87|22.71|54
1722995140000|2024-08-07 01:45:40|22.94|22.78|23.06|22.9|23.06|22.9|22.94|22.78|25
1722995150000|2024-08-07 01:45:50|23.07|22.91|23.11|22.95|23.12|22.96|23.07|22.91|0
1722995160000|2024-08-07 01:46:00|23.06|22.9|23.04|22.88|23.06|22.9|23.04|22.88|5
1722995170000|2024-08-07 01:46:10|23.03|22.87|22.99|22.83|23.03|22.87|22.99|22.83|4
1722995180000|2024-08-07 01:46:20|23|22.84|23|22.84|23|22.84|23|22.84|0
1722995190000|2024-08-07 01:46:30|23.02|22.86|22.99|22.83|23.02|22.86|22.99|22.83|5
1722995200000|2024-08-07 01:46:40|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|1
1722995210000|2024-08-07 01:46:50|22.93|22.77|22.93|22.77|22.94|22.78|22.93|22.77|7
1722995220000|2024-08-07 01:47:00|22.87|22.71|22.88|22.72|22.9|22.74|22.87|22.71|5
1722995230000|2024-08-07 01:47:10|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|3
1722995240000|2024-08-07 01:47:20|22.91|22.66|22.86|22.7|22.91|22.7|22.86|22.66|4
1722995250000|2024-08-07 01:47:30|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|0
1722995260000|2024-08-07 01:47:40|22.85|22.69|22.87|22.71|22.91|22.71|22.85|22.66|4
1722995270000|2024-08-07 01:47:50|22.89|22.73|22.96|22.71|22.96|22.73|22.89|22.69|0
1722995300000|2024-08-07 01:48:20|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1722995310000|2024-08-07 01:48:30|22.8|22.64|22.7|22.54|22.8|22.64|22.7|22.54|23
1722995320000|2024-08-07 01:48:40|22.74|22.49|22.63|22.47|22.74|22.53|22.62|22.46|7
1722995340000|2024-08-07 01:49:00|22.65|22.49|22.68|22.52|22.68|22.52|22.65|22.49|0
1722995350000|2024-08-07 01:49:10|22.74|22.49|22.74|22.49|22.74|22.49|22.74|22.49|7
1722995360000|2024-08-07 01:49:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1722995380000|2024-08-07 01:49:40|22.71|22.55|22.75|22.5|22.75|22.55|22.71|22.5|4
1722995390000|2024-08-07 01:49:50|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1722995400000|2024-08-07 01:50:00|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|6
1722995460000|2024-08-07 01:51:00|||||||||1
1722995470000|2024-08-07 01:51:10|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|2
1722995500000|2024-08-07 01:51:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|3
1722995510000|2024-08-07 01:51:50|22.77|22.58|22.84|22.68|22.84|22.68|22.74|22.58|14
1722995520000|2024-08-07 01:52:00|22.85|22.69|22.82|22.66|22.85|22.69|22.81|22.6|5
1722995530000|2024-08-07 01:52:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|1
1722995540000|2024-08-07 01:52:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|10
1722995550000|2024-08-07 01:52:30|22.69|22.53|22.69|22.53|22.7|22.54|22.69|22.53|6
1722995560000|2024-08-07 01:52:40|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1722995580000|2024-08-07 01:53:00|22.72|22.56|22.75|22.5|22.75|22.56|22.72|22.5|8
1722995590000|2024-08-07 01:53:10|22.69|22.53|22.69|22.53|22.75|22.53|22.69|22.48|7
1722995600000|2024-08-07 01:53:20|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|11
1722995610000|2024-08-07 01:53:30|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722995620000|2024-08-07 01:53:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|11
1722995630000|2024-08-07 01:53:50|22.55|22.39|22.56|22.4|22.56|22.4|22.54|22.38|34
1722995640000|2024-08-07 01:54:00|22.51|22.35|22.38|22.22|22.51|22.35|22.38|22.22|20
1722995650000|2024-08-07 01:54:10|22.36|22.2|22.3|22.14|22.36|22.2|22.3|22.14|9
1722995660000|2024-08-07 01:54:20|22.22|22.06|22.27|22.11|22.27|22.11|22.22|22.06|35
1722995670000|2024-08-07 01:54:30|22.19|22.03|22.22|22.06|22.27|22.06|22.19|22.02|15
1722995690000|2024-08-07 01:54:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|6
1722995700000|2024-08-07 01:55:00|22.36|22.11|22.37|22.12|22.37|22.12|22.36|22.11|1
1722995710000|2024-08-07 01:55:10|22.39|22.14|22.39|22.14|22.39|22.14|22.39|22.14|0
1722995720000|2024-08-07 01:55:20|22.41|22.16|22.41|22.16|22.41|22.16|22.41|22.16|2
1722995770000|2024-08-07 01:56:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|8
1722995780000|2024-08-07 01:56:20|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|2
1722995800000|2024-08-07 01:56:40|22.41|22.25|22.4|22.24|22.41|22.25|22.38|22.22|12
1722995810000|2024-08-07 01:56:50|22.42|22.26|22.41|22.25|22.43|22.27|22.41|22.25|14
1722995820000|2024-08-07 01:57:00|22.42|22.26|22.36|22.2|22.42|22.26|22.36|22.2|7
1722995830000|2024-08-07 01:57:10|22.37|22.21|22.33|22.17|22.37|22.21|22.33|22.17|7
1722995840000|2024-08-07 01:57:20|22.32|22.16|22.31|22.15|22.32|22.16|22.31|22.15|4
1722995850000|2024-08-07 01:57:30|22.32|22.16|22.41|22.25|22.41|22.25|22.32|22.16|3
1722995860000|2024-08-07 01:57:40|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|0
1722995870000|2024-08-07 01:57:50|||||||||2
1722995880000|2024-08-07 01:58:00|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|2
1722995900000|2024-08-07 01:58:20|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|0
1722995910000|2024-08-07 01:58:30|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|0
1722995920000|2024-08-07 01:58:40|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|1
1722995930000|2024-08-07 01:58:50|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|0
1722995960000|2024-08-07 01:59:20|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1722995970000|2024-08-07 01:59:30|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|0
1722995980000|2024-08-07 01:59:40|22.45|22.29|22.45|22.29|22.46|22.3|22.45|22.29|0
1722996000000|2024-08-07 02:00:00|22.46|22.3|22.4|22.24|22.46|22.3|22.4|22.24|4
1722996010000|2024-08-07 02:00:10|22.41|22.25|22.46|22.3|22.46|22.3|22.41|22.25|2
1722996020000|2024-08-07 02:00:20|22.47|22.31|22.69|22.53|22.69|22.53|22.47|22.31|15
1722996040000|2024-08-07 02:00:40|||||||||1
1722996060000|2024-08-07 02:01:00|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|3
1722996070000|2024-08-07 02:01:10|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|1
1722996090000|2024-08-07 02:01:30|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1722996100000|2024-08-07 02:01:40|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1722996120000|2024-08-07 02:02:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722996130000|2024-08-07 02:02:10|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|1
1722996140000|2024-08-07 02:02:20|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|2
1722996160000|2024-08-07 02:02:40|22.71|22.55|22.74|22.58|22.75|22.59|22.71|22.55|2
1722996190000|2024-08-07 02:03:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|1
1722996200000|2024-08-07 02:03:20|22.77|22.61|22.8|22.64|22.8|22.64|22.77|22.61|0
1722996210000|2024-08-07 02:03:30|||||||||2
1722996220000|2024-08-07 02:03:40|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1722996230000|2024-08-07 02:03:50|||||||||1
1722996240000|2024-08-07 02:04:00|22.84|22.59|22.79|22.63|22.84|22.64|22.79|22.59|0
1722996250000|2024-08-07 02:04:10|22.82|22.57|22.82|22.57|22.82|22.57|22.82|22.57|1
1722996260000|2024-08-07 02:04:20|22.77|22.61|22.68|22.52|22.77|22.61|22.68|22.52|10
1722996270000|2024-08-07 02:04:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1722996300000|2024-08-07 02:05:00|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|2
1722996310000|2024-08-07 02:05:10|22.7|22.45|22.66|22.5|22.7|22.5|22.66|22.45|0
1722996320000|2024-08-07 02:05:20|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1722996360000|2024-08-07 02:06:00|22.67|22.51|22.67|22.51|22.67|22.51|22.65|22.49|1
1722996400000|2024-08-07 02:06:40|||||||||1
1722996410000|2024-08-07 02:06:50|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1722996420000|2024-08-07 02:07:00|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|1
1722996440000|2024-08-07 02:07:20|22.68|22.52|22.66|22.5|22.68|22.52|22.66|22.5|9
1722996460000|2024-08-07 02:07:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|2
1722996470000|2024-08-07 02:07:50|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1722996480000|2024-08-07 02:08:00|22.64|22.48|22.74|22.58|22.74|22.58|22.64|22.48|8
1722996490000|2024-08-07 02:08:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1722996560000|2024-08-07 02:09:20|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|3
1722996590000|2024-08-07 02:09:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1722996600000|2024-08-07 02:10:00|22.76|22.6|22.82|22.66|22.82|22.66|22.76|22.6|7
1722996610000|2024-08-07 02:10:10|22.81|22.65|22.89|22.73|22.89|22.73|22.81|22.65|12
1722996620000|2024-08-07 02:10:20|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1722996630000|2024-08-07 02:10:30|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|1
1722996670000|2024-08-07 02:11:10|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|2
1722996680000|2024-08-07 02:11:20|22.89|22.73|22.89|22.73|22.89|22.73|22.89|22.73|0
1722996690000|2024-08-07 02:11:30|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|0
1722996740000|2024-08-07 02:12:20|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|1
1722996780000|2024-08-07 02:13:00|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|3
1722996790000|2024-08-07 02:13:10|23.03|22.87|23.06|22.9|23.06|22.9|23.03|22.87|9
1722996800000|2024-08-07 02:13:20|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1722996820000|2024-08-07 02:13:40|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1722996840000|2024-08-07 02:14:00|23.03|22.87|23.04|22.88|23.04|22.88|23.03|22.87|2
1722996880000|2024-08-07 02:14:40|23.05|22.89|23.12|22.96|23.12|22.96|23.05|22.89|3
1722996930000|2024-08-07 02:15:30|||||||||1
1722996960000|2024-08-07 02:16:00|23.09|22.93|23.02|22.86|23.09|22.93|23.02|22.86|48
1722996990000|2024-08-07 02:16:30|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|0
1722997000000|2024-08-07 02:16:40|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|44
1722997020000|2024-08-07 02:17:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|11
1722997030000|2024-08-07 02:17:10|22.83|22.67|22.79|22.63|22.83|22.67|22.79|22.63|27
1722997040000|2024-08-07 02:17:20|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|0
1722997050000|2024-08-07 02:17:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1722997070000|2024-08-07 02:17:50|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|0
1722997100000|2024-08-07 02:18:20|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|2
1722997150000|2024-08-07 02:19:10|22.85|22.69|22.89|22.73|22.89|22.73|22.85|22.69|3
1722997180000|2024-08-07 02:19:40|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|0
1722997200000|2024-08-07 02:20:00|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|0
1722997210000|2024-08-07 02:20:10|22.89|22.73|22.84|22.68|22.89|22.73|22.84|22.68|3
1722997230000|2024-08-07 02:20:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1722997240000|2024-08-07 02:20:40|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1722997250000|2024-08-07 02:20:50|22.85|22.69|22.8|22.64|22.85|22.69|22.8|22.64|3
1722997260000|2024-08-07 02:21:00|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1722997280000|2024-08-07 02:21:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1722997300000|2024-08-07 02:21:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1722997320000|2024-08-07 02:22:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1722997340000|2024-08-07 02:22:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1722997350000|2024-08-07 02:22:30|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|1
1722997400000|2024-08-07 02:23:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1722997410000|2024-08-07 02:23:30|22.78|22.62|22.77|22.61|22.78|22.62|22.77|22.61|1
1722997420000|2024-08-07 02:23:40|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1722997430000|2024-08-07 02:23:50|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|3
1722997440000|2024-08-07 02:24:00|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|1
1722997460000|2024-08-07 02:24:20|||||||||3
1722997500000|2024-08-07 02:25:00|22.68|22.52|22.7|22.54|22.73|22.57|22.68|22.52|14
1722997510000|2024-08-07 02:25:10|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|1
1722997530000|2024-08-07 02:25:30|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|2
1722997550000|2024-08-07 02:25:50|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|1
1722997560000|2024-08-07 02:26:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722997570000|2024-08-07 02:26:10|||||||||1
1722997580000|2024-08-07 02:26:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1722997590000|2024-08-07 02:26:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1722997600000|2024-08-07 02:26:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1722997630000|2024-08-07 02:27:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722997640000|2024-08-07 02:27:20|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|3
1722997650000|2024-08-07 02:27:30|22.64|22.48|22.59|22.43|22.64|22.48|22.59|22.43|45
1722997660000|2024-08-07 02:27:40|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|3
1722997670000|2024-08-07 02:27:50|||||||||1
1722997680000|2024-08-07 02:28:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1722997690000|2024-08-07 02:28:10|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|1
1722997700000|2024-08-07 02:28:20|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722997710000|2024-08-07 02:28:30|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1722997740000|2024-08-07 02:29:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722997780000|2024-08-07 02:29:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1722997790000|2024-08-07 02:29:50|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|2
1722997800000|2024-08-07 02:30:00|22.66|22.5|22.57|22.41|22.66|22.5|22.57|22.41|28
1722997820000|2024-08-07 02:30:20|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|13
1722997830000|2024-08-07 02:30:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1722997840000|2024-08-07 02:30:40|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|0
1722997850000|2024-08-07 02:30:50|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|3
1722997860000|2024-08-07 02:31:00|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|0
1722997910000|2024-08-07 02:31:50|22.53|22.37|22.59|22.43|22.59|22.43|22.52|22.36|13
1722997920000|2024-08-07 02:32:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1722997940000|2024-08-07 02:32:20|22.59|22.43|22.64|22.48|22.65|22.49|22.59|22.43|7
1722997950000|2024-08-07 02:32:30|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1722997970000|2024-08-07 02:32:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1722997990000|2024-08-07 02:33:10|22.67|22.51|22.7|22.54|22.7|22.54|22.67|22.51|1
1722998000000|2024-08-07 02:33:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722998020000|2024-08-07 02:33:40|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|6
1722998050000|2024-08-07 02:34:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1722998060000|2024-08-07 02:34:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1722998080000|2024-08-07 02:34:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1722998090000|2024-08-07 02:34:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1722998150000|2024-08-07 02:35:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|2
1722998230000|2024-08-07 02:37:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1722998250000|2024-08-07 02:37:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1722998280000|2024-08-07 02:38:00|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|4
1722998300000|2024-08-07 02:38:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722998310000|2024-08-07 02:38:30|22.63|22.47|22.63|22.47|22.64|22.48|22.63|22.47|3
1722998320000|2024-08-07 02:38:40|||||||||1
1722998360000|2024-08-07 02:39:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|5
1722998370000|2024-08-07 02:39:30|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1722998380000|2024-08-07 02:39:40|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1722998390000|2024-08-07 02:39:50|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|0
1722998400000|2024-08-07 02:40:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722998420000|2024-08-07 02:40:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|7
1722998440000|2024-08-07 02:40:40|22.61|22.45|22.59|22.43|22.61|22.45|22.59|22.43|0
1722998450000|2024-08-07 02:40:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|2
1722998460000|2024-08-07 02:41:00|||||||||1
1722998470000|2024-08-07 02:41:10|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|2
1722998480000|2024-08-07 02:41:20|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|2
1722998520000|2024-08-07 02:42:00|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1722998530000|2024-08-07 02:42:10|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|4
1722998550000|2024-08-07 02:42:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|20
1722998570000|2024-08-07 02:42:50|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|0
1722998580000|2024-08-07 02:43:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1722998590000|2024-08-07 02:43:10|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|1
1722998630000|2024-08-07 02:43:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1722998660000|2024-08-07 02:44:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|7
1722998690000|2024-08-07 02:44:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|4
1722998700000|2024-08-07 02:45:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|2
1722998710000|2024-08-07 02:45:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1722998860000|2024-08-07 02:47:40|22.6|22.44|22.63|22.47|22.63|22.47|22.6|22.44|2
1722998880000|2024-08-07 02:48:00|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1722998890000|2024-08-07 02:48:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1722998900000|2024-08-07 02:48:20|22.6|22.44|22.59|22.43|22.6|22.44|22.59|22.43|2
1722998920000|2024-08-07 02:48:40|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|2
1722998960000|2024-08-07 02:49:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1722998970000|2024-08-07 02:49:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1722998980000|2024-08-07 02:49:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|3
1722999010000|2024-08-07 02:50:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|2
1722999020000|2024-08-07 02:50:20|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1722999030000|2024-08-07 02:50:30|22.46|22.3|22.43|22.27|22.46|22.3|22.43|22.27|1
1722999050000|2024-08-07 02:50:50|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|0
1722999060000|2024-08-07 02:51:00|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|1
1722999070000|2024-08-07 02:51:10|22.46|22.3|22.48|22.32|22.48|22.32|22.46|22.3|4
1722999080000|2024-08-07 02:51:20|22.55|22.39|22.6|22.44|22.6|22.44|22.55|22.39|61
1722999090000|2024-08-07 02:51:30|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|2
1722999130000|2024-08-07 02:52:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1722999140000|2024-08-07 02:52:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1722999170000|2024-08-07 02:52:50|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1722999190000|2024-08-07 02:53:10|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|0
1722999220000|2024-08-07 02:53:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1722999240000|2024-08-07 02:54:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1722999250000|2024-08-07 02:54:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1722999290000|2024-08-07 02:54:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|1
1722999310000|2024-08-07 02:55:10|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1722999320000|2024-08-07 02:55:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1722999330000|2024-08-07 02:55:30|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|1
1722999340000|2024-08-07 02:55:40|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|4
1722999350000|2024-08-07 02:55:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|6
1722999360000|2024-08-07 02:56:00|22.66|22.5|22.66|22.5|22.67|22.51|22.66|22.5|4
1722999370000|2024-08-07 02:56:10|22.67|22.51|22.72|22.56|22.72|22.56|22.67|22.51|10
1722999380000|2024-08-07 02:56:20|22.76|22.51|22.7|22.54|22.76|22.54|22.7|22.51|40
1722999400000|2024-08-07 02:56:40|22.69|22.53|22.64|22.48|22.69|22.53|22.64|22.48|3
1722999410000|2024-08-07 02:56:50|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|0
1722999420000|2024-08-07 02:57:00|22.68|22.52|22.7|22.54|22.7|22.54|22.67|22.51|5
1722999440000|2024-08-07 02:57:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1722999490000|2024-08-07 02:58:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1722999500000|2024-08-07 02:58:20|22.64|22.48|22.65|22.49|22.65|22.49|22.64|22.48|2
1722999510000|2024-08-07 02:58:30|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|0
1722999560000|2024-08-07 02:59:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1722999580000|2024-08-07 02:59:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1722999590000|2024-08-07 02:59:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1722999600000|2024-08-07 03:00:00|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|1
1722999620000|2024-08-07 03:00:20|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|1
1722999630000|2024-08-07 03:00:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1722999640000|2024-08-07 03:00:40|22.63|22.47|22.61|22.45|22.63|22.47|22.61|22.45|0
1722999650000|2024-08-07 03:00:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1722999670000|2024-08-07 03:01:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722999690000|2024-08-07 03:01:30|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|3
1722999710000|2024-08-07 03:01:50|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1722999780000|2024-08-07 03:03:00|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|3
1722999790000|2024-08-07 03:03:10|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|3
1722999800000|2024-08-07 03:03:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1722999820000|2024-08-07 03:03:40|22.59|22.43|22.64|22.48|22.64|22.48|22.59|22.43|1
1722999830000|2024-08-07 03:03:50|22.66|22.5|22.69|22.53|22.7|22.54|22.66|22.5|4
1722999840000|2024-08-07 03:04:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1722999850000|2024-08-07 03:04:10|22.72|22.56|22.72|22.56|22.73|22.57|22.71|22.55|3
1722999860000|2024-08-07 03:04:20|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1722999870000|2024-08-07 03:04:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1722999880000|2024-08-07 03:04:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1722999890000|2024-08-07 03:04:50|22.72|22.56|22.73|22.57|22.74|22.58|22.72|22.56|7
1722999900000|2024-08-07 03:05:00|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1722999910000|2024-08-07 03:05:10|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|0
1722999920000|2024-08-07 03:05:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1722999940000|2024-08-07 03:05:40|22.67|22.51|22.69|22.53|22.7|22.54|22.67|22.51|0
1722999950000|2024-08-07 03:05:50|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|0
1722999960000|2024-08-07 03:06:00|22.7|22.54|22.71|22.55|22.71|22.55|22.69|22.53|1
1722999980000|2024-08-07 03:06:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1722999990000|2024-08-07 03:06:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1723000040000|2024-08-07 03:07:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1723000050000|2024-08-07 03:07:30|22.71|22.55|22.72|22.56|22.72|22.56|22.71|22.55|0
1723000080000|2024-08-07 03:08:00|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|2
1723000090000|2024-08-07 03:08:10|22.68|22.52|22.67|22.51|22.68|22.52|22.66|22.5|0
1723000100000|2024-08-07 03:08:20|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|3
1723000110000|2024-08-07 03:08:30|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|0
1723000150000|2024-08-07 03:09:10|22.6|22.44|22.64|22.48|22.64|22.48|22.6|22.44|2
1723000160000|2024-08-07 03:09:20|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|14
1723000170000|2024-08-07 03:09:30|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|4
1723000180000|2024-08-07 03:09:40|22.74|22.58|22.73|22.57|22.74|22.58|22.73|22.57|0
1723000190000|2024-08-07 03:09:50|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1723000200000|2024-08-07 03:10:00|22.75|22.59|22.79|22.63|22.79|22.63|22.75|22.59|0
1723000210000|2024-08-07 03:10:10|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1723000220000|2024-08-07 03:10:20|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|2
1723000250000|2024-08-07 03:10:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1723000260000|2024-08-07 03:11:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1723000270000|2024-08-07 03:11:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723000300000|2024-08-07 03:11:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1723000310000|2024-08-07 03:11:50|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|2
1723000330000|2024-08-07 03:12:10|22.7|22.54|22.6|22.44|22.7|22.54|22.6|22.44|7
1723000340000|2024-08-07 03:12:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1723000350000|2024-08-07 03:12:30|22.62|22.46|22.66|22.5|22.66|22.5|22.62|22.46|0
1723000360000|2024-08-07 03:12:40|22.67|22.51|22.67|22.51|22.68|22.52|22.67|22.51|2
1723000370000|2024-08-07 03:12:50|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|0
1723000380000|2024-08-07 03:13:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|1
1723000400000|2024-08-07 03:13:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1723000410000|2024-08-07 03:13:30|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|2
1723000460000|2024-08-07 03:14:20|||||||||1
1723000470000|2024-08-07 03:14:30|22.62|22.46|22.6|22.44|22.62|22.46|22.6|22.44|0
1723000480000|2024-08-07 03:14:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1723000490000|2024-08-07 03:14:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|14
1723000500000|2024-08-07 03:15:00|22.69|22.53|22.67|22.51|22.69|22.53|22.67|22.51|3
1723000530000|2024-08-07 03:15:30|22.68|22.52|22.68|22.52|22.69|22.53|22.68|22.52|0
1723000540000|2024-08-07 03:15:40|22.69|22.53|22.68|22.52|22.69|22.53|22.68|22.52|0
1723000550000|2024-08-07 03:15:50|||||||||6
1723000560000|2024-08-07 03:16:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1723000580000|2024-08-07 03:16:20|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|0
1723000590000|2024-08-07 03:16:30|22.64|22.48|22.68|22.52|22.68|22.52|22.64|22.48|0
1723000620000|2024-08-07 03:17:00|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1723000640000|2024-08-07 03:17:20|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1723000650000|2024-08-07 03:17:30|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|0
1723000730000|2024-08-07 03:18:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1723000740000|2024-08-07 03:19:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1723000750000|2024-08-07 03:19:10|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1723000790000|2024-08-07 03:19:50|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|2
1723000800000|2024-08-07 03:20:00|22.69|22.53|22.69|22.53|22.69|22.53|22.69|22.53|0
1723000810000|2024-08-07 03:20:10|22.7|22.54|22.69|22.53|22.7|22.54|22.69|22.53|0
1723000830000|2024-08-07 03:20:30|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|4
1723000840000|2024-08-07 03:20:40|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1723000860000|2024-08-07 03:21:00|22.72|22.56|22.69|22.53|22.72|22.56|22.69|22.53|0
1723000880000|2024-08-07 03:21:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1723000940000|2024-08-07 03:22:20|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1723000950000|2024-08-07 03:22:30|22.59|22.43|22.6|22.44|22.6|22.44|22.59|22.43|20
1723000960000|2024-08-07 03:22:40|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|2
1723001020000|2024-08-07 03:23:40|22.59|22.43|22.55|22.39|22.59|22.43|22.55|22.39|6
1723001090000|2024-08-07 03:24:50|||||||||6
1723001130000|2024-08-07 03:25:30|22.57|22.41|22.58|22.42|22.58|22.42|22.57|22.41|2
1723001140000|2024-08-07 03:25:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723001150000|2024-08-07 03:25:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1723001190000|2024-08-07 03:26:30|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|8
1723001200000|2024-08-07 03:26:40|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1723001270000|2024-08-07 03:27:50|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723001330000|2024-08-07 03:28:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|15
1723001340000|2024-08-07 03:29:00|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1723001360000|2024-08-07 03:29:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|1
1723001370000|2024-08-07 03:29:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|4
1723001390000|2024-08-07 03:29:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1723001400000|2024-08-07 03:30:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1723001430000|2024-08-07 03:30:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723001460000|2024-08-07 03:31:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1723001500000|2024-08-07 03:31:40|22.59|22.43|22.58|22.42|22.59|22.43|22.58|22.42|1
1723001610000|2024-08-07 03:33:30|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723001630000|2024-08-07 03:33:50|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|8
1723001650000|2024-08-07 03:34:10|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|0
1723001660000|2024-08-07 03:34:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1723001690000|2024-08-07 03:34:50|||||||||3
1723001720000|2024-08-07 03:35:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1723001760000|2024-08-07 03:36:00|22.59|22.43|22.63|22.47|22.63|22.47|22.59|22.43|1
1723001770000|2024-08-07 03:36:10|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1723001780000|2024-08-07 03:36:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1723001820000|2024-08-07 03:37:00|22.61|22.45|22.62|22.46|22.62|22.46|22.61|22.45|0
1723001830000|2024-08-07 03:37:10|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1723001840000|2024-08-07 03:37:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|2
1723001850000|2024-08-07 03:37:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723001890000|2024-08-07 03:38:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723001900000|2024-08-07 03:38:20|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723001910000|2024-08-07 03:38:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|1
1723001930000|2024-08-07 03:38:50|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1723001940000|2024-08-07 03:39:00|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1723001950000|2024-08-07 03:39:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723001980000|2024-08-07 03:39:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723001990000|2024-08-07 03:39:50|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|4
1723002000000|2024-08-07 03:40:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|1
1723002010000|2024-08-07 03:40:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1723002030000|2024-08-07 03:40:30|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|0
1723002070000|2024-08-07 03:41:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|4
1723002110000|2024-08-07 03:41:50|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723002120000|2024-08-07 03:42:00|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|7
1723002160000|2024-08-07 03:42:40|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|3
1723002170000|2024-08-07 03:42:50|22.54|22.38|22.55|22.39|22.55|22.39|22.54|22.38|1
1723002180000|2024-08-07 03:43:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|0
1723002190000|2024-08-07 03:43:10|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|2
1723002230000|2024-08-07 03:43:50|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|0
1723002240000|2024-08-07 03:44:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|1
1723002260000|2024-08-07 03:44:20|22.47|22.31|22.46|22.3|22.47|22.31|22.46|22.3|0
1723002270000|2024-08-07 03:44:30|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|0
1723002290000|2024-08-07 03:44:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1723002320000|2024-08-07 03:45:20|22.48|22.32|22.48|22.32|22.49|22.33|22.48|22.32|2
1723002350000|2024-08-07 03:45:50|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|2
1723002360000|2024-08-07 03:46:00|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1723002370000|2024-08-07 03:46:10|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1723002390000|2024-08-07 03:46:30|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|3
1723002440000|2024-08-07 03:47:20|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1723002450000|2024-08-07 03:47:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723002480000|2024-08-07 03:48:00|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723002490000|2024-08-07 03:48:10|22.64|22.48|22.63|22.47|22.64|22.48|22.63|22.47|12
1723002500000|2024-08-07 03:48:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|0
1723002510000|2024-08-07 03:48:30|22.62|22.46|22.67|22.51|22.67|22.51|22.62|22.46|8
1723002530000|2024-08-07 03:48:50|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1723002540000|2024-08-07 03:49:00|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|0
1723002550000|2024-08-07 03:49:10|22.63|22.47|22.67|22.51|22.67|22.51|22.63|22.47|0
1723002560000|2024-08-07 03:49:20|22.68|22.52|22.61|22.45|22.68|22.52|22.61|22.45|14
1723002570000|2024-08-07 03:49:30|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|5
1723002580000|2024-08-07 03:49:40|22.53|22.37|22.48|22.32|22.53|22.37|22.48|22.32|16
1723002590000|2024-08-07 03:49:50|22.54|22.29|22.54|22.29|22.54|22.29|22.54|22.29|2
1723002600000|2024-08-07 03:50:00|22.55|22.3|22.53|22.37|22.55|22.37|22.52|22.3|6
1723002610000|2024-08-07 03:50:10|22.52|22.36|22.48|22.32|22.52|22.36|22.48|22.32|29
1723002640000|2024-08-07 03:50:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|1
1723002650000|2024-08-07 03:50:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1723002660000|2024-08-07 03:51:00|22.39|22.23|22.27|22.11|22.39|22.23|22.27|22.11|28
1723002670000|2024-08-07 03:51:10|22.29|22.13|22.32|22.16|22.32|22.16|22.29|22.13|3
1723002680000|2024-08-07 03:51:20|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1723002720000|2024-08-07 03:52:00|22.34|22.18|22.25|22.09|22.34|22.18|22.25|22.09|4
1723002730000|2024-08-07 03:52:10|22.23|22.07|22.2|22.04|22.23|22.07|22.19|22.03|6
1723002760000|2024-08-07 03:52:40|22.21|22.05|22.24|22.08|22.24|22.08|22.21|22.05|5
1723002770000|2024-08-07 03:52:50|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|2
1723002780000|2024-08-07 03:53:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1723002800000|2024-08-07 03:53:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1723002840000|2024-08-07 03:54:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1723002850000|2024-08-07 03:54:10|||||||||1
1723002880000|2024-08-07 03:54:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1723002890000|2024-08-07 03:54:50|22.24|22.08|22.22|22.06|22.24|22.08|22.21|22.05|4
1723002900000|2024-08-07 03:55:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1723002920000|2024-08-07 03:55:20|22.27|22.11|22.27|22.11|22.27|22.11|22.23|22.07|0
1723002950000|2024-08-07 03:55:50|22.24|22.08|22.27|22.11|22.27|22.11|22.24|22.08|1
1723002960000|2024-08-07 03:56:00|22.29|22.13|22.31|22.15|22.31|22.15|22.29|22.13|3
1723002970000|2024-08-07 03:56:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|4
1723002990000|2024-08-07 03:56:30|22.36|22.2|22.36|22.2|22.37|22.21|22.36|22.2|0
1723003060000|2024-08-07 03:57:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|7
1723003070000|2024-08-07 03:57:50|||||||||1
1723003080000|2024-08-07 03:58:00|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|6
1723003190000|2024-08-07 03:59:50|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|2
1723003200000|2024-08-07 04:00:00|22.37|22.12|22.32|22.16|22.37|22.16|22.32|22.12|2
1723003240000|2024-08-07 04:00:40|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|0
1723003250000|2024-08-07 04:00:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1723003260000|2024-08-07 04:01:00|22.28|22.12|22.26|22.1|22.28|22.12|22.25|22.09|3
1723003280000|2024-08-07 04:01:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|2
1723003310000|2024-08-07 04:01:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|1
1723003320000|2024-08-07 04:02:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1723003330000|2024-08-07 04:02:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1723003370000|2024-08-07 04:02:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|2
1723003390000|2024-08-07 04:03:10|22.26|22.1|22.22|22.06|22.26|22.1|22.22|22.06|1
1723003410000|2024-08-07 04:03:30|22.21|22.05|22.2|22.04|22.21|22.05|22.2|22.04|4
1723003440000|2024-08-07 04:04:00|||||||||5
1723003470000|2024-08-07 04:04:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|1
1723003490000|2024-08-07 04:04:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|5
1723003530000|2024-08-07 04:05:30|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|6
1723003540000|2024-08-07 04:05:40|22.16|22|22.16|22|22.16|22|22.16|22|5
1723003570000|2024-08-07 04:06:10|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|7
1723003580000|2024-08-07 04:06:20|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1723003590000|2024-08-07 04:06:30|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|1
1723003610000|2024-08-07 04:06:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1723003620000|2024-08-07 04:07:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|2
1723003630000|2024-08-07 04:07:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|1
1723003640000|2024-08-07 04:07:20|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1723003650000|2024-08-07 04:07:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1723003660000|2024-08-07 04:07:40|22.15|21.99|22.15|21.99|22.15|21.99|22.14|21.98|0
1723003670000|2024-08-07 04:07:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1723003680000|2024-08-07 04:08:00|22.17|22.01|22.15|21.99|22.17|22.01|22.14|21.98|0
1723003700000|2024-08-07 04:08:20|22.17|22.01|22.16|22|22.17|22.01|22.16|22|0
1723003710000|2024-08-07 04:08:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1723003740000|2024-08-07 04:09:00|22.16|22|22.16|22|22.16|22|22.16|22|0
1723003760000|2024-08-07 04:09:20|22.17|22.01|22.16|22|22.17|22.01|22.16|22|2
1723003780000|2024-08-07 04:09:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1723003790000|2024-08-07 04:09:50|22.18|22.02|22.19|22.03|22.19|22.03|22.18|22.02|4
1723003800000|2024-08-07 04:10:00|22.2|22.04|22.21|22.05|22.22|22.06|22.2|22.04|7
1723003810000|2024-08-07 04:10:10|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|1
1723003820000|2024-08-07 04:10:20|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|0
1723003830000|2024-08-07 04:10:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1723003840000|2024-08-07 04:10:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1723003850000|2024-08-07 04:10:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1723003870000|2024-08-07 04:11:10|||||||||1
1723003880000|2024-08-07 04:11:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|6
1723003920000|2024-08-07 04:12:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1723003950000|2024-08-07 04:12:30|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|2
1723003970000|2024-08-07 04:12:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1723004040000|2024-08-07 04:14:00|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1723004090000|2024-08-07 04:14:50|||||||||2
1723004110000|2024-08-07 04:15:10|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1723004170000|2024-08-07 04:16:10|||||||||1
1723004180000|2024-08-07 04:16:20|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|0
1723004210000|2024-08-07 04:16:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|3
1723004260000|2024-08-07 04:17:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1723004290000|2024-08-07 04:18:10|22.33|22.17|22.34|22.18|22.35|22.19|22.33|22.17|2
1723004300000|2024-08-07 04:18:20|22.33|22.17|22.34|22.18|22.34|22.18|22.33|22.17|0
1723004310000|2024-08-07 04:18:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1723004320000|2024-08-07 04:18:40|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|1
1723004330000|2024-08-07 04:18:50|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|0
1723004350000|2024-08-07 04:19:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1723004380000|2024-08-07 04:19:40|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1723004390000|2024-08-07 04:19:50|22.26|22.1|22.29|22.13|22.29|22.13|22.26|22.1|2
1723004440000|2024-08-07 04:20:40|22.24|22.08|22.2|22.04|22.24|22.08|22.2|22.04|3
1723004450000|2024-08-07 04:20:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1723004460000|2024-08-07 04:21:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1723004490000|2024-08-07 04:21:30|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|3
1723004500000|2024-08-07 04:21:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1723004520000|2024-08-07 04:22:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1723004540000|2024-08-07 04:22:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|2
1723004560000|2024-08-07 04:22:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1723004620000|2024-08-07 04:23:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|4
1723004640000|2024-08-07 04:24:00|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|0
1723004690000|2024-08-07 04:24:50|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|2
1723004740000|2024-08-07 04:25:40|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|9
1723004760000|2024-08-07 04:26:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|1
1723004920000|2024-08-07 04:28:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1723004960000|2024-08-07 04:29:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|4
1723004980000|2024-08-07 04:29:40|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|1
1723005080000|2024-08-07 04:31:20|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1723005110000|2024-08-07 04:31:50|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1723005120000|2024-08-07 04:32:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|0
1723005130000|2024-08-07 04:32:10|||||||||2
1723005160000|2024-08-07 04:32:40|22.31|22.15|22.37|22.21|22.37|22.21|22.31|22.15|6
1723005180000|2024-08-07 04:33:00|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|1
1723005240000|2024-08-07 04:34:00|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|2
1723005250000|2024-08-07 04:34:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|0
1723005330000|2024-08-07 04:35:30|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|1
1723005440000|2024-08-07 04:37:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1723005460000|2024-08-07 04:37:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1723005490000|2024-08-07 04:38:10|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1723005590000|2024-08-07 04:39:50|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|2
1723005640000|2024-08-07 04:40:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1723005650000|2024-08-07 04:40:50|||||||||1
1723005670000|2024-08-07 04:41:10|22.3|22.14|22.23|22.07|22.3|22.14|22.23|22.07|6
1723005700000|2024-08-07 04:41:40|22.29|22.13|22.28|22.12|22.29|22.13|22.25|22.09|11
1723005710000|2024-08-07 04:41:50|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1723005740000|2024-08-07 04:42:20|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|2
1723005750000|2024-08-07 04:42:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1723005790000|2024-08-07 04:43:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|7
1723005810000|2024-08-07 04:43:30|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|0
1723005830000|2024-08-07 04:43:50|22.33|22.17|22.32|22.16|22.34|22.18|22.32|22.16|1
1723005860000|2024-08-07 04:44:20|22.31|22.15|22.29|22.13|22.31|22.15|22.29|22.13|0
1723005880000|2024-08-07 04:44:40|22.26|22.1|22.27|22.11|22.28|22.12|22.26|22.1|2
1723005950000|2024-08-07 04:45:50|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|2
1723005970000|2024-08-07 04:46:10|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|0
1723005980000|2024-08-07 04:46:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1723006000000|2024-08-07 04:46:40|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|3
1723006010000|2024-08-07 04:46:50|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|0
1723006070000|2024-08-07 04:47:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1723006140000|2024-08-07 04:49:00|22.24|22.08|22.21|22.05|22.24|22.08|22.21|22.05|0
1723006160000|2024-08-07 04:49:20|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1723006180000|2024-08-07 04:49:40|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1723006190000|2024-08-07 04:49:50|22.22|22.06|22.24|22.08|22.24|22.08|22.22|22.06|3
1723006260000|2024-08-07 04:51:00|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|0
1723006280000|2024-08-07 04:51:20|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1723006310000|2024-08-07 04:51:50|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|0
1723006400000|2024-08-07 04:53:20|22.24|22.08|22.24|22.08|22.24|22.08|22.24|22.08|1
1723006490000|2024-08-07 04:54:50|22.25|22.09|22.24|22.08|22.25|22.09|22.24|22.08|2
1723006560000|2024-08-07 04:56:00|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|0
1723006570000|2024-08-07 04:56:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|15
1723006580000|2024-08-07 04:56:20|22.35|22.19|22.45|22.29|22.47|22.31|22.35|22.19|37
1723006590000|2024-08-07 04:56:30|22.47|22.31|22.55|22.39|22.57|22.41|22.47|22.31|13
1723006620000|2024-08-07 04:57:00|22.52|22.36|22.54|22.29|22.54|22.36|22.51|22.26|15
1723006650000|2024-08-07 04:57:30|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1723006800000|2024-08-07 05:00:00|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1723006810000|2024-08-07 05:00:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1723006830000|2024-08-07 05:00:30|22.49|22.33|22.54|22.38|22.54|22.38|22.48|22.32|4
1723006860000|2024-08-07 05:01:00|22.55|22.39|22.55|22.39|22.59|22.43|22.55|22.39|0
1723006890000|2024-08-07 05:01:30|22.56|22.4|22.56|22.4|22.56|22.4|22.55|22.39|0
1723006900000|2024-08-07 05:01:40|22.55|22.39|22.62|22.46|22.62|22.46|22.55|22.39|7
1723006920000|2024-08-07 05:02:00|22.61|22.45|22.56|22.4|22.61|22.45|22.55|22.39|6
1723006930000|2024-08-07 05:02:10|22.57|22.41|22.55|22.39|22.57|22.41|22.55|22.39|0
1723006940000|2024-08-07 05:02:20|22.56|22.4|22.56|22.4|22.56|22.4|22.55|22.39|0
1723006950000|2024-08-07 05:02:30|22.55|22.39|22.55|22.39|22.56|22.4|22.55|22.39|0
1723006960000|2024-08-07 05:02:40|22.56|22.4|22.57|22.41|22.57|22.41|22.56|22.4|0
1723006970000|2024-08-07 05:02:50|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1723006980000|2024-08-07 05:03:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1723006990000|2024-08-07 05:03:10|22.56|22.4|22.57|22.41|22.57|22.41|22.55|22.39|11
1723007000000|2024-08-07 05:03:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723007010000|2024-08-07 05:03:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|5
1723007030000|2024-08-07 05:03:50|||||||||4
1723007060000|2024-08-07 05:04:20|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|1
1723007070000|2024-08-07 05:04:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1723007100000|2024-08-07 05:05:00|22.61|22.45|22.57|22.41|22.61|22.45|22.57|22.41|3
1723007120000|2024-08-07 05:05:20|22.56|22.4|22.55|22.39|22.56|22.4|22.55|22.39|0
1723007140000|2024-08-07 05:05:40|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|2
1723007220000|2024-08-07 05:07:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1723007240000|2024-08-07 05:07:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|1
1723007260000|2024-08-07 05:07:40|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|1
1723007310000|2024-08-07 05:08:30|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1723007340000|2024-08-07 05:09:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1723007420000|2024-08-07 05:10:20|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|0
1723007470000|2024-08-07 05:11:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1723007540000|2024-08-07 05:12:20|22.5|22.34|22.51|22.35|22.51|22.35|22.5|22.34|0
1723007570000|2024-08-07 05:12:50|22.52|22.36|22.5|22.34|22.52|22.36|22.5|22.34|2
1723007590000|2024-08-07 05:13:10|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1723007640000|2024-08-07 05:14:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1723007650000|2024-08-07 05:14:10|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|10
1723007660000|2024-08-07 05:14:20|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|3
1723007670000|2024-08-07 05:14:30|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1723007690000|2024-08-07 05:14:50|22.56|22.4|22.6|22.44|22.6|22.44|22.56|22.4|0
1723007700000|2024-08-07 05:15:00|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|1
1723007710000|2024-08-07 05:15:10|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723007810000|2024-08-07 05:16:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1723007820000|2024-08-07 05:17:00|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1723007860000|2024-08-07 05:17:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|0
1723007870000|2024-08-07 05:17:50|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1723007890000|2024-08-07 05:18:10|22.53|22.37|22.52|22.36|22.53|22.37|22.52|22.36|3
1723007920000|2024-08-07 05:18:40|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|0
1723007960000|2024-08-07 05:19:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1723007970000|2024-08-07 05:19:30|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|3
1723007990000|2024-08-07 05:19:50|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|10
1723008020000|2024-08-07 05:20:20|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|5
1723008030000|2024-08-07 05:20:30|22.63|22.47|22.64|22.48|22.64|22.48|22.63|22.47|6
1723008040000|2024-08-07 05:20:40|||||||||2
1723008060000|2024-08-07 05:21:00|22.67|22.51|22.61|22.45|22.67|22.51|22.6|22.44|7
1723008070000|2024-08-07 05:21:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|1
1723008090000|2024-08-07 05:21:30|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1723008110000|2024-08-07 05:21:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|2
1723008120000|2024-08-07 05:22:00|||||||||1
1723008160000|2024-08-07 05:22:40|22.59|22.43|22.53|22.37|22.59|22.43|22.53|22.37|6
1723008170000|2024-08-07 05:22:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|2
1723008210000|2024-08-07 05:23:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723008230000|2024-08-07 05:23:50|||||||||1
1723008240000|2024-08-07 05:24:00|22.59|22.43|22.61|22.45|22.61|22.45|22.59|22.43|1
1723008290000|2024-08-07 05:24:50|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|0
1723008300000|2024-08-07 05:25:00|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|0
1723008320000|2024-08-07 05:25:20|22.53|22.37|22.55|22.39|22.55|22.39|22.53|22.37|2
1723008330000|2024-08-07 05:25:30|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723008350000|2024-08-07 05:25:50|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1723008360000|2024-08-07 05:26:00|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723008400000|2024-08-07 05:26:40|22.55|22.39|22.54|22.38|22.55|22.39|22.54|22.38|0
1723008410000|2024-08-07 05:26:50|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1723008430000|2024-08-07 05:27:10|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|5
1723008450000|2024-08-07 05:27:30|22.51|22.35|22.49|22.33|22.51|22.35|22.49|22.33|0
1723008470000|2024-08-07 05:27:50|22.51|22.35|22.52|22.36|22.52|22.36|22.51|22.35|2
1723008500000|2024-08-07 05:28:20|22.53|22.37|22.53|22.37|22.53|22.37|22.53|22.37|0
1723008510000|2024-08-07 05:28:30|||||||||1
1723008560000|2024-08-07 05:29:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|3
1723008570000|2024-08-07 05:29:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|2
1723008580000|2024-08-07 05:29:40|22.41|22.25|22.39|22.23|22.41|22.25|22.37|22.21|5
1723008600000|2024-08-07 05:30:00|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|6
1723008610000|2024-08-07 05:30:10|22.43|22.27|22.44|22.28|22.44|22.28|22.43|22.27|0
1723008720000|2024-08-07 05:32:00|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|0
1723008730000|2024-08-07 05:32:10|22.44|22.28|22.47|22.31|22.48|22.32|22.44|22.28|22
1723008760000|2024-08-07 05:32:40|22.39|22.23|22.41|22.25|22.41|22.25|22.39|22.23|1
1723008770000|2024-08-07 05:32:50|22.36|22.2|22.39|22.23|22.39|22.23|22.36|22.2|5
1723008780000|2024-08-07 05:33:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1723008800000|2024-08-07 05:33:20|22.32|22.16|22.34|22.18|22.34|22.18|22.32|22.16|1
1723008860000|2024-08-07 05:34:20|22.36|22.2|22.4|22.24|22.43|22.27|22.36|22.2|8
1723008870000|2024-08-07 05:34:30|22.39|22.23|22.4|22.24|22.4|22.24|22.39|22.23|0
1723008890000|2024-08-07 05:34:50|22.42|22.26|22.48|22.32|22.48|22.32|22.42|22.26|4
1723008930000|2024-08-07 05:35:30|22.51|22.35|22.49|22.33|22.56|22.4|22.49|22.33|23
1723008940000|2024-08-07 05:35:40|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1723008960000|2024-08-07 05:36:00|22.5|22.34|22.5|22.34|22.5|22.34|22.5|22.34|3
1723008970000|2024-08-07 05:36:10|22.49|22.33|22.48|22.32|22.49|22.33|22.48|22.32|3
1723008980000|2024-08-07 05:36:20|22.5|22.34|22.5|22.34|22.53|22.37|22.5|22.34|0
1723008990000|2024-08-07 05:36:30|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|6
1723009000000|2024-08-07 05:36:40|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1723009010000|2024-08-07 05:36:50|22.58|22.42|22.56|22.4|22.58|22.42|22.56|22.4|0
1723009020000|2024-08-07 05:37:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1723009030000|2024-08-07 05:37:10|22.64|22.48|22.54|22.38|22.64|22.48|22.54|22.38|8
1723009040000|2024-08-07 05:37:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1723009050000|2024-08-07 05:37:30|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|0
1723009060000|2024-08-07 05:37:40|22.56|22.4|22.58|22.42|22.58|22.42|22.56|22.4|0
1723009070000|2024-08-07 05:37:50|22.59|22.43|22.57|22.41|22.59|22.43|22.57|22.41|1
1723009080000|2024-08-07 05:38:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1723009090000|2024-08-07 05:38:10|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|2
1723009100000|2024-08-07 05:38:20|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|1
1723009110000|2024-08-07 05:38:30|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|0
1723009130000|2024-08-07 05:38:50|22.6|22.44|22.58|22.42|22.6|22.44|22.58|22.42|1
1723009150000|2024-08-07 05:39:10|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|2
1723009160000|2024-08-07 05:39:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1723009190000|2024-08-07 05:39:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723009200000|2024-08-07 05:40:00|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|0
1723009210000|2024-08-07 05:40:10|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723009220000|2024-08-07 05:40:20|22.61|22.45|22.6|22.44|22.61|22.45|22.6|22.44|6
1723009230000|2024-08-07 05:40:30|22.58|22.42|22.58|22.42|22.59|22.43|22.58|22.42|0
1723009240000|2024-08-07 05:40:40|22.56|22.4|22.6|22.44|22.61|22.45|22.56|22.4|3
1723009250000|2024-08-07 05:40:50|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|0
1723009270000|2024-08-07 05:41:10|22.58|22.42|22.61|22.45|22.61|22.45|22.58|22.42|1
1723009290000|2024-08-07 05:41:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1723009300000|2024-08-07 05:41:40|22.63|22.47|22.62|22.46|22.63|22.47|22.62|22.46|3
1723009320000|2024-08-07 05:42:00|22.63|22.47|22.69|22.53|22.69|22.53|22.62|22.46|3
1723009330000|2024-08-07 05:42:10|22.7|22.54|22.64|22.48|22.7|22.54|22.64|22.48|4
1723009340000|2024-08-07 05:42:20|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|3
1723009360000|2024-08-07 05:42:40|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|3
1723009380000|2024-08-07 05:43:00|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|2
1723009410000|2024-08-07 05:43:30|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1723009420000|2024-08-07 05:43:40|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|1
1723009430000|2024-08-07 05:43:50|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|0
1723009440000|2024-08-07 05:44:00|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|0
1723009450000|2024-08-07 05:44:10|22.66|22.5|22.65|22.49|22.68|22.52|22.64|22.48|1
1723009470000|2024-08-07 05:44:30|||||||||2
1723009480000|2024-08-07 05:44:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1723009510000|2024-08-07 05:45:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1723009540000|2024-08-07 05:45:40|22.7|22.54|22.73|22.57|22.77|22.61|22.7|22.54|3
1723009550000|2024-08-07 05:45:50|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1723009560000|2024-08-07 05:46:00|22.74|22.58|22.74|22.58|22.76|22.6|22.74|22.58|0
1723009570000|2024-08-07 05:46:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723009580000|2024-08-07 05:46:20|22.74|22.58|22.68|22.52|22.74|22.58|22.68|22.52|4
1723009610000|2024-08-07 05:46:50|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|3
1723009620000|2024-08-07 05:47:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1723009630000|2024-08-07 05:47:10|22.7|22.54|22.72|22.56|22.72|22.56|22.7|22.54|3
1723009640000|2024-08-07 05:47:20|22.73|22.57|22.77|22.61|22.77|22.61|22.73|22.57|0
1723009650000|2024-08-07 05:47:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723009670000|2024-08-07 05:47:50|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|0
1723009680000|2024-08-07 05:48:00|22.7|22.54|22.66|22.5|22.7|22.54|22.66|22.5|1
1723009690000|2024-08-07 05:48:10|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1723009700000|2024-08-07 05:48:20|22.65|22.49|22.64|22.48|22.65|22.49|22.63|22.47|3
1723009720000|2024-08-07 05:48:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1723009730000|2024-08-07 05:48:50|22.64|22.48|22.66|22.5|22.67|22.51|22.64|22.48|6
1723009740000|2024-08-07 05:49:00|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|1
1723009750000|2024-08-07 05:49:10|22.69|22.53|22.71|22.55|22.71|22.55|22.69|22.53|0
1723009760000|2024-08-07 05:49:20|22.72|22.56|22.74|22.58|22.74|22.58|22.72|22.56|0
1723009770000|2024-08-07 05:49:30|22.72|22.56|22.75|22.59|22.75|22.59|22.72|22.56|0
1723009780000|2024-08-07 05:49:40|22.73|22.57|22.77|22.61|22.77|22.61|22.73|22.57|5
1723009800000|2024-08-07 05:50:00|22.78|22.62|22.8|22.64|22.8|22.64|22.78|22.62|0
1723009810000|2024-08-07 05:50:10|22.78|22.62|22.75|22.59|22.78|22.62|22.75|22.59|1
1723009820000|2024-08-07 05:50:20|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|1
1723009830000|2024-08-07 05:50:30|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|2
1723009840000|2024-08-07 05:50:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1723009850000|2024-08-07 05:50:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|0
1723009870000|2024-08-07 05:51:10|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|1
1723009880000|2024-08-07 05:51:20|22.73|22.57|22.72|22.56|22.75|22.59|22.72|22.56|1
1723009910000|2024-08-07 05:51:50|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723009920000|2024-08-07 05:52:00|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|1
1723009940000|2024-08-07 05:52:20|22.75|22.59|22.8|22.64|22.8|22.64|22.75|22.59|1
1723009970000|2024-08-07 05:52:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|9
1723009980000|2024-08-07 05:53:00|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|3
1723009990000|2024-08-07 05:53:10|22.88|22.72|22.89|22.73|22.89|22.73|22.88|22.72|4
1723010000000|2024-08-07 05:53:20|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1723010020000|2024-08-07 05:53:40|22.88|22.72|22.84|22.68|22.89|22.73|22.84|22.68|8
1723010030000|2024-08-07 05:53:50|22.83|22.67|22.83|22.67|22.83|22.67|22.81|22.65|0
1723010040000|2024-08-07 05:54:00|22.82|22.66|22.8|22.64|22.82|22.66|22.8|22.64|0
1723010060000|2024-08-07 05:54:20|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|9
1723010070000|2024-08-07 05:54:30|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|1
1723010090000|2024-08-07 05:54:50|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|2
1723010100000|2024-08-07 05:55:00|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|1
1723010110000|2024-08-07 05:55:10|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|0
1723010160000|2024-08-07 05:56:00|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|4
1723010180000|2024-08-07 05:56:20|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723010190000|2024-08-07 05:56:30|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|0
1723010200000|2024-08-07 05:56:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723010210000|2024-08-07 05:56:50|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|4
1723010250000|2024-08-07 05:57:30|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1723010260000|2024-08-07 05:57:40|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|1
1723010290000|2024-08-07 05:58:10|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|0
1723010330000|2024-08-07 05:58:50|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723010340000|2024-08-07 05:59:00|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|0
1723010350000|2024-08-07 05:59:10|22.76|22.6|22.74|22.58|22.76|22.6|22.74|22.58|0
1723010370000|2024-08-07 05:59:30|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|0
1723010400000|2024-08-07 06:00:00|22.75|22.59|22.76|22.6|22.78|22.62|22.75|22.59|0
1723010410000|2024-08-07 06:00:10|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|2
1723010420000|2024-08-07 06:00:20|22.68|22.52|22.7|22.54|22.7|22.54|22.68|22.52|3
1723010430000|2024-08-07 06:00:30|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|0
1723010440000|2024-08-07 06:00:40|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|0
1723010450000|2024-08-07 06:00:50|22.77|22.61|22.78|22.62|22.78|22.62|22.75|22.59|1
1723010460000|2024-08-07 06:01:00|22.77|22.61|22.74|22.58|22.77|22.61|22.73|22.57|1
1723010470000|2024-08-07 06:01:10|22.73|22.57|22.73|22.57|22.74|22.58|22.73|22.57|0
1723010480000|2024-08-07 06:01:20|22.68|22.52|22.65|22.49|22.68|22.52|22.65|22.49|6
1723010490000|2024-08-07 06:01:30|22.67|22.51|22.68|22.52|22.68|22.52|22.67|22.51|0
1723010510000|2024-08-07 06:01:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|3
1723010550000|2024-08-07 06:02:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1723010570000|2024-08-07 06:02:50|22.69|22.53|22.7|22.54|22.7|22.54|22.69|22.53|0
1723010580000|2024-08-07 06:03:00|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|0
1723010590000|2024-08-07 06:03:10|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|1
1723010610000|2024-08-07 06:03:30|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|0
1723010630000|2024-08-07 06:03:50|22.7|22.54|22.67|22.51|22.7|22.54|22.67|22.51|0
1723010640000|2024-08-07 06:04:00|22.64|22.48|22.6|22.44|22.64|22.48|22.6|22.44|0
1723010660000|2024-08-07 06:04:20|22.59|22.43|22.66|22.5|22.66|22.5|22.59|22.43|3
1723010670000|2024-08-07 06:04:30|22.64|22.48|22.64|22.48|22.64|22.48|22.62|22.46|1
1723010680000|2024-08-07 06:04:40|22.66|22.5|22.67|22.51|22.67|22.51|22.66|22.5|3
1723010690000|2024-08-07 06:04:50|22.68|22.52|22.67|22.51|22.68|22.52|22.67|22.51|0
1723010710000|2024-08-07 06:05:10|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1723010720000|2024-08-07 06:05:20|22.65|22.49|22.62|22.46|22.65|22.49|22.62|22.46|0
1723010730000|2024-08-07 06:05:30|22.58|22.42|22.58|22.42|22.58|22.42|22.58|22.42|0
1723010740000|2024-08-07 06:05:40|22.57|22.41|22.62|22.46|22.62|22.46|22.57|22.41|4
1723010750000|2024-08-07 06:05:50|22.57|22.41|22.59|22.43|22.59|22.43|22.57|22.41|3
1723010760000|2024-08-07 06:06:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1723010770000|2024-08-07 06:06:10|22.58|22.42|22.6|22.44|22.6|22.44|22.57|22.41|0
1723010780000|2024-08-07 06:06:20|22.63|22.47|22.6|22.44|22.63|22.47|22.59|22.43|1
1723010800000|2024-08-07 06:06:40|22.59|22.43|22.55|22.39|22.59|22.43|22.55|22.39|4
1723010810000|2024-08-07 06:06:50|22.58|22.42|22.6|22.44|22.6|22.44|22.58|22.42|1
1723010820000|2024-08-07 06:07:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1723010830000|2024-08-07 06:07:10|22.66|22.5|22.62|22.46|22.66|22.5|22.62|22.46|5
1723010840000|2024-08-07 06:07:20|22.6|22.44|22.62|22.46|22.62|22.46|22.6|22.44|0
1723010860000|2024-08-07 06:07:40|22.63|22.47|22.7|22.54|22.73|22.57|22.63|22.47|6
1723010870000|2024-08-07 06:07:50|22.68|22.52|22.72|22.56|22.72|22.56|22.67|22.51|2
1723010880000|2024-08-07 06:08:00|22.71|22.55|22.67|22.51|22.71|22.55|22.67|22.51|0
1723010890000|2024-08-07 06:08:10|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|1
1723010900000|2024-08-07 06:08:20|22.68|22.52|22.74|22.58|22.79|22.63|22.66|22.5|11
1723010910000|2024-08-07 06:08:30|22.75|22.59|22.79|22.63|22.79|22.63|22.7|22.54|6
1723010930000|2024-08-07 06:08:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1723010940000|2024-08-07 06:09:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723010950000|2024-08-07 06:09:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|1
1723010960000|2024-08-07 06:09:20|22.8|22.64|22.83|22.67|22.83|22.67|22.8|22.64|0
1723010970000|2024-08-07 06:09:30|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|1
1723010980000|2024-08-07 06:09:40|22.88|22.72|22.86|22.7|22.88|22.72|22.85|22.69|0
1723010990000|2024-08-07 06:09:50|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|2
1723011010000|2024-08-07 06:10:10|22.86|22.7|22.94|22.78|22.94|22.78|22.86|22.7|5
1723011020000|2024-08-07 06:10:20|22.91|22.75|22.91|22.75|22.91|22.75|22.91|22.75|0
1723011030000|2024-08-07 06:10:30|22.9|22.74|22.91|22.75|22.91|22.75|22.9|22.74|1
1723011040000|2024-08-07 06:10:40|22.9|22.74|22.89|22.73|22.9|22.74|22.89|22.73|2
1723011050000|2024-08-07 06:10:50|22.91|22.75|22.9|22.74|22.93|22.77|22.9|22.74|0
1723011060000|2024-08-07 06:11:00|22.91|22.75|23|22.84|23|22.84|22.91|22.75|2
1723011070000|2024-08-07 06:11:10|22.99|22.83|23.02|22.86|23.02|22.86|22.99|22.83|1
1723011080000|2024-08-07 06:11:20|23.04|22.88|23.06|22.9|23.06|22.9|23.04|22.88|0
1723011090000|2024-08-07 06:11:30|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|0
1723011100000|2024-08-07 06:11:40|23|22.84|23|22.84|23|22.84|23|22.84|1
1723011110000|2024-08-07 06:11:50|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|3
1723011120000|2024-08-07 06:12:00|23|22.84|23|22.84|23|22.84|23|22.84|6
1723011140000|2024-08-07 06:12:20|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|1
1723011150000|2024-08-07 06:12:30|23.05|22.89|22.99|22.83|23.05|22.89|22.99|22.83|1
1723011160000|2024-08-07 06:12:40|22.96|22.8|22.96|22.8|22.96|22.8|22.94|22.78|8
1723011170000|2024-08-07 06:12:50|22.94|22.78|22.94|22.78|22.95|22.79|22.94|22.78|6
1723011180000|2024-08-07 06:13:00|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1723011190000|2024-08-07 06:13:10|22.94|22.78|22.93|22.77|22.94|22.78|22.93|22.77|1
1723011200000|2024-08-07 06:13:20|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|3
1723011220000|2024-08-07 06:13:40|22.95|22.79|22.96|22.8|22.96|22.8|22.95|22.79|1
1723011230000|2024-08-07 06:13:50|22.98|22.82|22.95|22.79|22.98|22.82|22.94|22.78|2
1723011240000|2024-08-07 06:14:00|22.96|22.8|22.94|22.78|22.96|22.8|22.93|22.77|1
1723011250000|2024-08-07 06:14:10|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|0
1723011260000|2024-08-07 06:14:20|22.93|22.77|22.94|22.78|22.94|22.78|22.93|22.77|0
1723011270000|2024-08-07 06:14:30|22.95|22.79|22.94|22.78|22.95|22.79|22.94|22.78|0
1723011280000|2024-08-07 06:14:40|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|1
1723011290000|2024-08-07 06:14:50|22.92|22.76|22.89|22.73|22.92|22.76|22.87|22.71|25
1723011300000|2024-08-07 06:15:00|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|3
1723011310000|2024-08-07 06:15:10|22.9|22.74|22.9|22.74|22.9|22.74|22.9|22.74|0
1723011320000|2024-08-07 06:15:20|22.89|22.73|22.88|22.72|22.89|22.73|22.88|22.72|1
1723011340000|2024-08-07 06:15:40|22.91|22.75|22.98|22.82|22.98|22.82|22.91|22.75|3
1723011350000|2024-08-07 06:15:50|23.02|22.86|23.02|22.86|23.02|22.86|23.02|22.86|9
1723011360000|2024-08-07 06:16:00|23.03|22.87|23.03|22.87|23.03|22.87|23.03|22.87|2
1723011370000|2024-08-07 06:16:10|23.01|22.85|23.02|22.86|23.05|22.89|23|22.84|0
1723011380000|2024-08-07 06:16:20|23.05|22.89|23.06|22.9|23.06|22.9|23.04|22.88|5
1723011390000|2024-08-07 06:16:30|23.07|22.91|23.1|22.94|23.1|22.94|23.07|22.91|0
1723011400000|2024-08-07 06:16:40|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|0
1723011410000|2024-08-07 06:16:50|23.13|22.97|23.11|22.95|23.13|22.97|23.11|22.95|9
1723011420000|2024-08-07 06:17:00|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1723011430000|2024-08-07 06:17:10|23.08|22.92|23.11|22.95|23.11|22.95|23.08|22.92|0
1723011440000|2024-08-07 06:17:20|23.13|22.97|23.12|22.96|23.13|22.97|23.12|22.96|1
1723011450000|2024-08-07 06:17:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|3
1723011460000|2024-08-07 06:17:40|23.09|22.93|23.11|22.95|23.11|22.95|23.09|22.93|0
1723011480000|2024-08-07 06:18:00|23.1|22.94|23.1|22.94|23.1|22.94|23.09|22.93|1
1723011490000|2024-08-07 06:18:10|23.09|22.93|23.14|22.98|23.14|22.98|23.09|22.93|2
1723011500000|2024-08-07 06:18:20|23.21|23.05|23.21|23.05|23.21|23.05|23.21|23.05|12
1723011510000|2024-08-07 06:18:30|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|1
1723011520000|2024-08-07 06:18:40|23.2|23.04|23.21|23.05|23.23|23.07|23.2|23.04|5
1723011530000|2024-08-07 06:18:50|23.2|23.04|23.12|22.96|23.2|23.04|23.12|22.96|1
1723011540000|2024-08-07 06:19:00|23.11|22.95|23.14|22.98|23.14|22.98|23.07|22.91|27
1723011550000|2024-08-07 06:19:10|23.12|22.96|23.14|22.98|23.14|22.98|23.12|22.96|0
1723011560000|2024-08-07 06:19:20|23.11|22.95|23.14|22.98|23.14|22.98|23.11|22.95|3
1723011570000|2024-08-07 06:19:30|23.11|22.95|23.07|22.91|23.11|22.95|23.07|22.91|0
1723011580000|2024-08-07 06:19:40|23.09|22.93|23.09|22.93|23.11|22.95|23.09|22.93|2
1723011600000|2024-08-07 06:20:00|23.08|22.92|23.07|22.91|23.08|22.92|23.07|22.91|2
1723011610000|2024-08-07 06:20:10|23.06|22.9|23.06|22.9|23.06|22.9|23.02|22.86|10
1723011630000|2024-08-07 06:20:30|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|2
1723011640000|2024-08-07 06:20:40|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|0
1723011660000|2024-08-07 06:21:00|23.1|22.94|23.05|22.89|23.1|22.94|23.03|22.87|1
1723011670000|2024-08-07 06:21:10|23.06|22.9|23.07|22.91|23.07|22.91|23.06|22.9|0
1723011690000|2024-08-07 06:21:30|23.06|22.9|23.08|22.92|23.08|22.92|23.06|22.9|2
1723011710000|2024-08-07 06:21:50|23.06|22.9|23.06|22.9|23.06|22.9|23.06|22.9|2
1723011720000|2024-08-07 06:22:00|23.02|22.86|23.04|22.88|23.04|22.88|23.02|22.86|1
1723011730000|2024-08-07 06:22:10|23.05|22.89|23.05|22.89|23.05|22.89|23.05|22.89|2
1723011740000|2024-08-07 06:22:20|23.06|22.9|23.07|22.91|23.1|22.94|23.06|22.9|4
1723011770000|2024-08-07 06:22:50|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1723011780000|2024-08-07 06:23:00|23.05|22.89|23.04|22.88|23.05|22.89|23.04|22.88|0
1723011800000|2024-08-07 06:23:20|23.06|22.9|23.07|22.91|23.09|22.93|23.06|22.9|2
1723011810000|2024-08-07 06:23:30|23.08|22.92|23.1|22.94|23.1|22.94|23.08|22.92|0
1723011820000|2024-08-07 06:23:40|23.09|22.93|23.09|22.93|23.09|22.93|23.09|22.93|1
1723011830000|2024-08-07 06:23:50|23.07|22.91|23.07|22.91|23.07|22.91|23.07|22.91|0
1723011850000|2024-08-07 06:24:10|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1723011860000|2024-08-07 06:24:20|23.09|22.93|23.07|22.91|23.09|22.93|23.07|22.91|0
1723011870000|2024-08-07 06:24:30|23.04|22.88|23.02|22.86|23.04|22.88|23.02|22.86|0
1723011910000|2024-08-07 06:25:10|23.04|22.88|23.04|22.88|23.04|22.88|23.04|22.88|0
1723011920000|2024-08-07 06:25:20|23.01|22.85|22.95|22.79|23.01|22.85|22.95|22.79|5
1723011930000|2024-08-07 06:25:30|22.93|22.77|22.9|22.74|22.93|22.77|22.88|22.72|6
1723011940000|2024-08-07 06:25:40|||||||||1
1723011960000|2024-08-07 06:26:00|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|3
1723012070000|2024-08-07 06:27:50|22.84|22.68|22.79|22.63|22.84|22.68|22.79|22.63|2
1723012090000|2024-08-07 06:28:10|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1723012110000|2024-08-07 06:28:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|2
1723012140000|2024-08-07 06:29:00|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|6
1723012170000|2024-08-07 06:29:30|||||||||1
1723012190000|2024-08-07 06:29:50|22.81|22.65|22.79|22.63|22.81|22.65|22.79|22.63|7
1723012210000|2024-08-07 06:30:10|||||||||1
1723012220000|2024-08-07 06:30:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1723012230000|2024-08-07 06:30:30|22.84|22.68|22.81|22.65|22.84|22.68|22.81|22.65|1
1723012240000|2024-08-07 06:30:40|||||||||1
1723012260000|2024-08-07 06:31:00|22.85|22.69|22.83|22.67|22.85|22.69|22.83|22.67|1
1723012270000|2024-08-07 06:31:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1723012280000|2024-08-07 06:31:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|2
1723012300000|2024-08-07 06:31:40|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1723012320000|2024-08-07 06:32:00|22.81|22.65|22.81|22.65|22.81|22.65|22.8|22.64|5
1723012330000|2024-08-07 06:32:10|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1723012390000|2024-08-07 06:33:10|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1723012400000|2024-08-07 06:33:20|22.9|22.74|22.87|22.71|22.9|22.74|22.87|22.71|4
1723012410000|2024-08-07 06:33:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|1
1723012450000|2024-08-07 06:34:10|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1723012460000|2024-08-07 06:34:20|22.88|22.72|22.85|22.69|22.88|22.72|22.85|22.69|3
1723012490000|2024-08-07 06:34:50|||||||||3
1723012570000|2024-08-07 06:36:10|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1723012590000|2024-08-07 06:36:30|22.83|22.67|22.83|22.67|22.83|22.67|22.83|22.67|0
1723012610000|2024-08-07 06:36:50|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1723012620000|2024-08-07 06:37:00|22.83|22.67|22.8|22.64|22.83|22.67|22.8|22.64|0
1723012670000|2024-08-07 06:37:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1723012700000|2024-08-07 06:38:20|22.83|22.67|22.85|22.69|22.85|22.69|22.83|22.67|0
1723012740000|2024-08-07 06:39:00|22.84|22.68|22.84|22.68|22.84|22.68|22.84|22.68|0
1723012800000|2024-08-07 06:40:00|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1723012820000|2024-08-07 06:40:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|1
1723012840000|2024-08-07 06:40:40|||||||||2
1723012880000|2024-08-07 06:41:20|22.83|22.67|22.82|22.66|22.83|22.67|22.82|22.66|2
1723012890000|2024-08-07 06:41:30|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1723012910000|2024-08-07 06:41:50|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1723012930000|2024-08-07 06:42:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|7
1723012980000|2024-08-07 06:43:00|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|2
1723013090000|2024-08-07 06:44:50|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|4
1723013110000|2024-08-07 06:45:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723013120000|2024-08-07 06:45:20|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|5
1723013130000|2024-08-07 06:45:30|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|2
1723013140000|2024-08-07 06:45:40|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|1
1723013160000|2024-08-07 06:46:00|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1723013170000|2024-08-07 06:46:10|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|0
1723013200000|2024-08-07 06:46:40|22.9|22.74|22.88|22.72|22.9|22.74|22.88|22.72|8
1723013210000|2024-08-07 06:46:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1723013240000|2024-08-07 06:47:20|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|0
1723013260000|2024-08-07 06:47:40|22.88|22.72|22.89|22.73|22.9|22.74|22.88|22.72|3
1723013280000|2024-08-07 06:48:00|22.88|22.72|22.86|22.7|22.89|22.73|22.86|22.7|7
1723013310000|2024-08-07 06:48:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|0
1723013320000|2024-08-07 06:48:40|22.83|22.67|22.79|22.63|22.83|22.67|22.79|22.63|9
1723013350000|2024-08-07 06:49:10|22.76|22.6|22.74|22.58|22.76|22.6|22.71|22.55|5
1723013370000|2024-08-07 06:49:30|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723013380000|2024-08-07 06:49:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723013390000|2024-08-07 06:49:50|22.74|22.58|22.7|22.54|22.74|22.58|22.7|22.54|6
1723013460000|2024-08-07 06:51:00|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|0
1723013470000|2024-08-07 06:51:10|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|2
1723013500000|2024-08-07 06:51:40|||||||||1
1723013540000|2024-08-07 06:52:20|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1723013610000|2024-08-07 06:53:30|22.65|22.49|22.71|22.55|22.71|22.55|22.65|22.49|10
1723013620000|2024-08-07 06:53:40|22.65|22.49|22.65|22.49|22.65|22.49|22.65|22.49|29
1723013630000|2024-08-07 06:53:50|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|0
1723013650000|2024-08-07 06:54:10|22.71|22.55|22.73|22.57|22.73|22.57|22.71|22.55|4
1723013680000|2024-08-07 06:54:40|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723013690000|2024-08-07 06:54:50|22.78|22.62|22.77|22.61|22.8|22.64|22.77|22.61|6
1723013700000|2024-08-07 06:55:00|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|3
1723013710000|2024-08-07 06:55:10|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1723013720000|2024-08-07 06:55:20|22.8|22.64|22.79|22.63|22.8|22.64|22.79|22.63|1
1723013830000|2024-08-07 06:57:10|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1723013840000|2024-08-07 06:57:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|0
1723013850000|2024-08-07 06:57:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|0
1723013870000|2024-08-07 06:57:50|22.8|22.64|22.81|22.65|22.81|22.65|22.78|22.62|14
1723013880000|2024-08-07 06:58:00|22.82|22.66|22.81|22.65|22.82|22.66|22.79|22.63|0
1723013890000|2024-08-07 06:58:10|22.82|22.66|22.77|22.61|22.82|22.66|22.77|22.61|2
1723013910000|2024-08-07 06:58:30|||||||||1
1723013950000|2024-08-07 06:59:10|22.76|22.6|22.77|22.61|22.77|22.61|22.76|22.6|6
1723013970000|2024-08-07 06:59:30|22.76|22.6|22.7|22.54|22.76|22.6|22.7|22.54|2
1723013980000|2024-08-07 06:59:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|0
1723013990000|2024-08-07 06:59:50|22.66|22.5|22.64|22.48|22.66|22.5|22.64|22.48|4
1723014000000|2024-08-07 07:00:00|22.65|22.49|22.76|22.6|22.76|22.6|22.65|22.49|10
1723014010000|2024-08-07 07:00:10|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|3
1723014020000|2024-08-07 07:00:20|22.75|22.59|22.78|22.62|22.78|22.62|22.72|22.56|3
1723014030000|2024-08-07 07:00:30|22.8|22.64|22.82|22.66|22.82|22.66|22.8|22.64|4
1723014040000|2024-08-07 07:00:40|22.81|22.65|22.81|22.65|22.82|22.66|22.81|22.65|1
1723014050000|2024-08-07 07:00:50|22.8|22.64|22.82|22.66|22.82|22.66|22.78|22.62|2
1723014060000|2024-08-07 07:01:00|22.85|22.69|22.83|22.67|22.85|22.69|22.82|22.66|5
1723014080000|2024-08-07 07:01:20|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|4
1723014090000|2024-08-07 07:01:30|22.82|22.66|22.83|22.67|22.85|22.69|22.82|22.66|2
1723014100000|2024-08-07 07:01:40|22.81|22.65|22.99|22.83|23.02|22.86|22.8|22.64|14
1723014110000|2024-08-07 07:01:50|23.01|22.85|22.97|22.81|23.01|22.85|22.97|22.81|2
1723014120000|2024-08-07 07:02:00|22.99|22.83|22.94|22.78|22.99|22.83|22.94|22.78|16
1723014130000|2024-08-07 07:02:10|22.96|22.8|22.96|22.8|22.96|22.8|22.96|22.8|0
1723014140000|2024-08-07 07:02:20|||||||||1
1723014160000|2024-08-07 07:02:40|22.97|22.81|22.89|22.73|22.98|22.82|22.89|22.73|8
1723014170000|2024-08-07 07:02:50|22.83|22.67|22.86|22.7|22.88|22.72|22.83|22.67|4
1723014180000|2024-08-07 07:03:00|22.88|22.72|22.86|22.7|22.88|22.72|22.86|22.7|2
1723014190000|2024-08-07 07:03:10|22.84|22.68|22.86|22.7|22.86|22.7|22.84|22.68|1
1723014200000|2024-08-07 07:03:20|22.88|22.72|22.84|22.68|22.88|22.72|22.84|22.68|0
1723014210000|2024-08-07 07:03:30|||||||||1
1723014220000|2024-08-07 07:03:40|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|3
1723014230000|2024-08-07 07:03:50|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1723014240000|2024-08-07 07:04:00|22.84|22.68|22.8|22.64|22.84|22.68|22.8|22.64|6
1723014260000|2024-08-07 07:04:20|22.81|22.65|22.83|22.67|22.83|22.67|22.81|22.65|0
1723014270000|2024-08-07 07:04:30|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|0
1723014280000|2024-08-07 07:04:40|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|0
1723014290000|2024-08-07 07:04:50|22.81|22.65|22.84|22.68|22.84|22.68|22.81|22.65|5
1723014300000|2024-08-07 07:05:00|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|1
1723014310000|2024-08-07 07:05:10|22.82|22.66|22.84|22.68|22.84|22.68|22.82|22.66|1
1723014320000|2024-08-07 07:05:20|22.82|22.66|22.81|22.65|22.82|22.66|22.81|22.65|5
1723014330000|2024-08-07 07:05:30|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|1
1723014340000|2024-08-07 07:05:40|||||||||1
1723014370000|2024-08-07 07:06:10|22.75|22.59|22.71|22.55|22.75|22.59|22.71|22.55|5
1723014380000|2024-08-07 07:06:20|22.7|22.54|22.71|22.55|22.71|22.55|22.7|22.54|3
1723014390000|2024-08-07 07:06:30|22.7|22.54|22.65|22.49|22.7|22.54|22.65|22.49|6
1723014400000|2024-08-07 07:06:40|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|3
1723014410000|2024-08-07 07:06:50|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|1
1723014420000|2024-08-07 07:07:00|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|0
1723014430000|2024-08-07 07:07:10|||||||||1
1723014440000|2024-08-07 07:07:20|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|1
1723014450000|2024-08-07 07:07:30|22.64|22.48|22.64|22.48|22.64|22.48|22.64|22.48|3
1723014460000|2024-08-07 07:07:40|22.65|22.49|22.64|22.48|22.65|22.49|22.64|22.48|1
1723014470000|2024-08-07 07:07:50|22.63|22.47|22.62|22.46|22.64|22.48|22.62|22.46|5
1723014490000|2024-08-07 07:08:10|22.63|22.47|22.63|22.47|22.63|22.47|22.63|22.47|3
1723014510000|2024-08-07 07:08:30|22.64|22.48|22.65|22.49|22.67|22.51|22.64|22.48|1
1723014520000|2024-08-07 07:08:40|22.64|22.48|22.63|22.47|22.64|22.48|22.62|22.46|6
1723014530000|2024-08-07 07:08:50|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|1
1723014550000|2024-08-07 07:09:10|||||||||2
1723014560000|2024-08-07 07:09:20|22.64|22.48|22.67|22.51|22.67|22.51|22.64|22.48|0
1723014570000|2024-08-07 07:09:30|22.68|22.52|22.69|22.53|22.69|22.53|22.68|22.52|1
1723014580000|2024-08-07 07:09:40|22.71|22.55|22.7|22.54|22.71|22.55|22.66|22.5|12
1723014590000|2024-08-07 07:09:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1723014600000|2024-08-07 07:10:00|22.74|22.58|22.74|22.58|22.75|22.59|22.74|22.58|7
1723014610000|2024-08-07 07:10:10|22.73|22.57|22.73|22.57|22.74|22.58|22.73|22.57|1
1723014620000|2024-08-07 07:10:20|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1723014630000|2024-08-07 07:10:30|22.73|22.57|22.73|22.57|22.74|22.58|22.73|22.57|2
1723014640000|2024-08-07 07:10:40|22.7|22.54|22.72|22.56|22.73|22.57|22.7|22.54|0
1723014650000|2024-08-07 07:10:50|22.69|22.53|22.66|22.5|22.69|22.53|22.65|22.49|8
1723014660000|2024-08-07 07:11:00|22.65|22.49|22.72|22.56|22.72|22.56|22.65|22.49|4
1723014680000|2024-08-07 07:11:20|22.74|22.58|22.77|22.61|22.77|22.61|22.73|22.57|7
1723014690000|2024-08-07 07:11:30|22.75|22.59|22.76|22.6|22.76|22.6|22.74|22.58|12
1723014710000|2024-08-07 07:11:50|22.74|22.58|22.74|22.58|22.77|22.61|22.74|22.58|0
1723014720000|2024-08-07 07:12:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723014730000|2024-08-07 07:12:10|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|0
1723014740000|2024-08-07 07:12:20|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1723014750000|2024-08-07 07:12:30|22.72|22.56|22.77|22.61|22.77|22.61|22.72|22.56|1
1723014760000|2024-08-07 07:12:40|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|2
1723014770000|2024-08-07 07:12:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|0
1723014780000|2024-08-07 07:13:00|22.81|22.65|22.84|22.68|22.86|22.7|22.81|22.65|3
1723014790000|2024-08-07 07:13:10|||||||||1
1723014800000|2024-08-07 07:13:20|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|3
1723014810000|2024-08-07 07:13:30|22.86|22.7|22.86|22.7|22.86|22.7|22.86|22.7|0
1723014820000|2024-08-07 07:13:40|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|1
1723014830000|2024-08-07 07:13:50|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|1
1723014840000|2024-08-07 07:14:00|22.82|22.66|22.78|22.62|22.82|22.66|22.78|22.62|3
1723014860000|2024-08-07 07:14:20|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1723014870000|2024-08-07 07:14:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|4
1723014880000|2024-08-07 07:14:40|22.79|22.63|22.8|22.64|22.8|22.64|22.79|22.63|3
1723014890000|2024-08-07 07:14:50|22.82|22.66|22.83|22.67|22.83|22.67|22.82|22.66|2
1723014900000|2024-08-07 07:15:00|22.84|22.68|22.83|22.67|22.84|22.68|22.83|22.67|0
1723014910000|2024-08-07 07:15:10|22.81|22.65|22.78|22.62|22.81|22.65|22.78|22.62|2
1723014920000|2024-08-07 07:15:20|||||||||1
1723014940000|2024-08-07 07:15:40|22.75|22.59|22.78|22.62|22.78|22.62|22.75|22.59|0
1723014960000|2024-08-07 07:16:00|22.79|22.63|22.81|22.65|22.82|22.66|22.79|22.63|11
1723014990000|2024-08-07 07:16:30|22.83|22.67|22.81|22.65|22.84|22.68|22.81|22.65|2
1723015010000|2024-08-07 07:16:50|22.77|22.61|22.79|22.63|22.79|22.63|22.77|22.61|4
1723015020000|2024-08-07 07:17:00|22.81|22.65|22.81|22.65|22.81|22.65|22.81|22.65|1
1723015030000|2024-08-07 07:17:10|22.79|22.63|22.74|22.58|22.79|22.63|22.74|22.58|1
1723015040000|2024-08-07 07:17:20|22.73|22.57|22.74|22.58|22.74|22.58|22.73|22.57|9
1723015050000|2024-08-07 07:17:30|||||||||1
1723015070000|2024-08-07 07:17:50|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|4
1723015100000|2024-08-07 07:18:20|||||||||4
1723015110000|2024-08-07 07:18:30|22.77|22.61|22.77|22.61|22.77|22.61|22.77|22.61|1
1723015120000|2024-08-07 07:18:40|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|3
1723015140000|2024-08-07 07:19:00|22.75|22.59|22.74|22.58|22.77|22.61|22.74|22.58|2
1723015150000|2024-08-07 07:19:10|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|3
1723015170000|2024-08-07 07:19:30|||||||||2
1723015180000|2024-08-07 07:19:40|22.75|22.59|22.72|22.56|22.75|22.59|22.72|22.56|3
1723015190000|2024-08-07 07:19:50|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|3
1723015200000|2024-08-07 07:20:00|22.75|22.59|22.78|22.62|22.8|22.64|22.75|22.59|2
1723015210000|2024-08-07 07:20:10|22.79|22.63|22.81|22.65|22.81|22.65|22.79|22.63|3
1723015220000|2024-08-07 07:20:20|22.8|22.64|22.84|22.68|22.84|22.68|22.78|22.62|6
1723015230000|2024-08-07 07:20:30|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|5
1723015240000|2024-08-07 07:20:40|||||||||5
1723015250000|2024-08-07 07:20:50|22.87|22.71|22.91|22.75|22.91|22.75|22.87|22.71|14
1723015260000|2024-08-07 07:21:00|22.9|22.74|22.86|22.7|22.9|22.74|22.86|22.7|8
1723015290000|2024-08-07 07:21:30|22.85|22.69|22.86|22.7|22.86|22.7|22.85|22.69|1
1723015300000|2024-08-07 07:21:40|||||||||1
1723015320000|2024-08-07 07:22:00|22.85|22.69|22.91|22.75|22.91|22.75|22.85|22.69|6
1723015330000|2024-08-07 07:22:10|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1723015340000|2024-08-07 07:22:20|22.97|22.81|22.93|22.77|22.97|22.81|22.93|22.77|9
1723015350000|2024-08-07 07:22:30|22.92|22.76|22.88|22.72|22.92|22.76|22.88|22.72|4
1723015360000|2024-08-07 07:22:40|||||||||1
1723015370000|2024-08-07 07:22:50|||||||||4
1723015380000|2024-08-07 07:23:00|22.86|22.7|22.89|22.73|22.9|22.74|22.86|22.7|3
1723015390000|2024-08-07 07:23:10|22.9|22.74|22.98|22.82|22.98|22.82|22.9|22.74|24
1723015400000|2024-08-07 07:23:20|22.97|22.81|22.98|22.82|22.98|22.82|22.96|22.8|3
1723015410000|2024-08-07 07:23:30|||||||||2
1723015420000|2024-08-07 07:23:40|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|69
1723015430000|2024-08-07 07:23:50|22.97|22.81|22.98|22.82|22.98|22.82|22.97|22.81|5
1723015440000|2024-08-07 07:24:00|22.99|22.83|23.01|22.85|23.01|22.85|22.99|22.83|18
1723015450000|2024-08-07 07:24:10|||||||||3
1723015460000|2024-08-07 07:24:20|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1723015480000|2024-08-07 07:24:40|22.98|22.82|22.98|22.82|22.99|22.83|22.98|22.82|11
1723015500000|2024-08-07 07:25:00|23.02|22.86|23.01|22.85|23.02|22.86|23.01|22.85|4
1723015510000|2024-08-07 07:25:10|22.98|22.82|22.98|22.82|22.98|22.82|22.97|22.81|1
1723015520000|2024-08-07 07:25:20|22.96|22.8|22.95|22.79|22.96|22.8|22.95|22.79|17
1723015540000|2024-08-07 07:25:40|||||||||1
1723015580000|2024-08-07 07:26:20|22.93|22.77|22.93|22.77|22.93|22.77|22.93|22.77|2
1723015590000|2024-08-07 07:26:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|1
1723015600000|2024-08-07 07:26:40|22.94|22.78|22.98|22.82|22.98|22.82|22.94|22.78|2
1723015610000|2024-08-07 07:26:50|22.99|22.83|23|22.84|23.01|22.85|22.99|22.83|10
1723015620000|2024-08-07 07:27:00|23.01|22.85|23.01|22.85|23.01|22.85|23.01|22.85|1
1723015630000|2024-08-07 07:27:10|||||||||1
1723015640000|2024-08-07 07:27:20|22.99|22.83|22.95|22.79|22.99|22.83|22.94|22.78|4
1723015650000|2024-08-07 07:27:30|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1723015660000|2024-08-07 07:27:40|22.96|22.8|23.01|22.85|23.01|22.85|22.96|22.8|20
1723015670000|2024-08-07 07:27:50|||||||||1
1723015680000|2024-08-07 07:28:00|23|22.84|23|22.84|23|22.84|23|22.84|0
1723015690000|2024-08-07 07:28:10|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1723015700000|2024-08-07 07:28:20|22.99|22.83|23|22.84|23|22.84|22.99|22.83|0
1723015710000|2024-08-07 07:28:30|22.99|22.83|22.99|22.83|22.99|22.83|22.99|22.83|0
1723015720000|2024-08-07 07:28:40|22.95|22.79|22.96|22.8|22.96|22.8|22.94|22.78|4
1723015730000|2024-08-07 07:28:50|22.98|22.82|22.98|22.82|22.98|22.82|22.98|22.82|7
1723015740000|2024-08-07 07:29:00|22.94|22.78|22.95|22.79|22.95|22.79|22.94|22.78|0
1723015750000|2024-08-07 07:29:10|22.96|22.8|22.94|22.78|22.96|22.8|22.94|22.78|0
1723015760000|2024-08-07 07:29:20|22.93|22.77|22.96|22.8|22.96|22.8|22.93|22.77|12
1723015770000|2024-08-07 07:29:30|||||||||1
1723015790000|2024-08-07 07:29:50|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|3
1723015800000|2024-08-07 07:30:00|22.92|22.76|22.92|22.76|22.93|22.77|22.92|22.76|3
1723015820000|2024-08-07 07:30:20|22.89|22.73|22.87|22.71|22.89|22.73|22.87|22.71|6
1723015840000|2024-08-07 07:30:40|22.88|22.72|22.9|22.74|22.9|22.74|22.88|22.72|2
1723015850000|2024-08-07 07:30:50|22.88|22.72|22.88|22.72|22.88|22.72|22.88|22.72|1
1723015870000|2024-08-07 07:31:10|22.87|22.71|22.9|22.74|22.9|22.74|22.87|22.71|3
1723015890000|2024-08-07 07:31:30|22.91|22.75|22.87|22.71|22.91|22.75|22.87|22.71|1
1723015900000|2024-08-07 07:31:40|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|6
1723015910000|2024-08-07 07:31:50|22.87|22.71|22.88|22.72|22.88|22.72|22.87|22.71|3
1723015930000|2024-08-07 07:32:10|||||||||5
1723015940000|2024-08-07 07:32:20|22.91|22.75|22.88|22.72|22.91|22.75|22.88|22.72|1
1723015960000|2024-08-07 07:32:40|22.86|22.7|22.84|22.68|22.86|22.7|22.84|22.68|7
1723015970000|2024-08-07 07:32:50|22.82|22.66|22.82|22.66|22.82|22.66|22.82|22.66|0
1723015980000|2024-08-07 07:33:00|22.79|22.63|22.79|22.63|22.79|22.63|22.79|22.63|5
1723016010000|2024-08-07 07:33:30|22.78|22.62|22.78|22.62|22.78|22.62|22.78|22.62|1
1723016020000|2024-08-07 07:33:40|22.77|22.61|22.78|22.62|22.78|22.62|22.77|22.61|1
1723016030000|2024-08-07 07:33:50|22.79|22.63|22.76|22.6|22.79|22.63|22.76|22.6|3
1723016050000|2024-08-07 07:34:10|22.74|22.58|22.73|22.57|22.74|22.58|22.72|22.56|13
1723016060000|2024-08-07 07:34:20|22.74|22.58|22.74|22.58|22.74|22.58|22.74|22.58|0
1723016070000|2024-08-07 07:34:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|0
1723016080000|2024-08-07 07:34:40|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|0
1723016090000|2024-08-07 07:34:50|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|1
1723016100000|2024-08-07 07:35:00|22.72|22.56|22.72|22.56|22.73|22.57|22.7|22.54|1
1723016110000|2024-08-07 07:35:10|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1723016130000|2024-08-07 07:35:30|22.73|22.57|22.73|22.57|22.73|22.57|22.73|22.57|1
1723016140000|2024-08-07 07:35:40|22.74|22.58|22.76|22.6|22.76|22.6|22.74|22.58|1
1723016150000|2024-08-07 07:35:50|22.74|22.58|22.72|22.56|22.74|22.58|22.72|22.56|2
1723016160000|2024-08-07 07:36:00|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1723016170000|2024-08-07 07:36:10|22.73|22.57|22.67|22.51|22.73|22.57|22.67|22.51|5
1723016180000|2024-08-07 07:36:20|22.63|22.47|22.62|22.46|22.64|22.48|22.62|22.46|10
1723016190000|2024-08-07 07:36:30|22.61|22.45|22.58|22.42|22.61|22.45|22.56|22.4|11
1723016200000|2024-08-07 07:36:40|22.59|22.43|22.59|22.43|22.59|22.43|22.59|22.43|0
1723016210000|2024-08-07 07:36:50|22.58|22.42|22.57|22.41|22.58|22.42|22.57|22.41|0
1723016220000|2024-08-07 07:37:00|22.58|22.42|22.59|22.43|22.59|22.43|22.58|22.42|0
1723016240000|2024-08-07 07:37:20|22.58|22.42|22.56|22.4|22.59|22.43|22.56|22.4|4
1723016260000|2024-08-07 07:37:40|22.53|22.37|22.51|22.35|22.53|22.37|22.51|22.35|10
1723016270000|2024-08-07 07:37:50|22.52|22.36|22.51|22.35|22.52|22.36|22.51|22.35|2
1723016290000|2024-08-07 07:38:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1723016300000|2024-08-07 07:38:20|||||||||1
1723016320000|2024-08-07 07:38:40|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|3
1723016330000|2024-08-07 07:38:50|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|0
1723016350000|2024-08-07 07:39:10|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|0
1723016360000|2024-08-07 07:39:20|22.48|22.32|22.47|22.31|22.48|22.32|22.47|22.31|0
1723016390000|2024-08-07 07:39:50|22.49|22.33|22.49|22.33|22.49|22.33|22.49|22.33|1
1723016400000|2024-08-07 07:40:00|22.48|22.32|22.39|22.23|22.48|22.32|22.39|22.23|16
1723016410000|2024-08-07 07:40:10|||||||||4
1723016430000|2024-08-07 07:40:30|22.41|22.25|22.39|22.23|22.41|22.25|22.39|22.23|0
1723016440000|2024-08-07 07:40:40|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|6
1723016450000|2024-08-07 07:40:50|22.36|22.2|22.32|22.16|22.36|22.2|22.32|22.16|9
1723016470000|2024-08-07 07:41:10|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|2
1723016490000|2024-08-07 07:41:30|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|3
1723016500000|2024-08-07 07:41:40|22.31|22.15|22.37|22.21|22.37|22.21|22.31|22.15|9
1723016510000|2024-08-07 07:41:50|22.38|22.22|22.38|22.22|22.38|22.22|22.36|22.2|7
1723016520000|2024-08-07 07:42:00|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|14
1723016540000|2024-08-07 07:42:20|||||||||1
1723016550000|2024-08-07 07:42:30|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1723016560000|2024-08-07 07:42:40|22.34|22.18|22.28|22.12|22.34|22.18|22.28|22.12|8
1723016570000|2024-08-07 07:42:50|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|3
1723016580000|2024-08-07 07:43:00|22.28|22.12|22.31|22.15|22.31|22.15|22.28|22.12|0
1723016590000|2024-08-07 07:43:10|22.3|22.14|22.3|22.14|22.3|22.14|22.3|22.14|0
1723016600000|2024-08-07 07:43:20|22.31|22.15|22.32|22.16|22.32|22.16|22.31|22.15|11
1723016610000|2024-08-07 07:43:30|22.34|22.18|22.35|22.19|22.35|22.19|22.33|22.17|11
1723016620000|2024-08-07 07:43:40|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|4
1723016630000|2024-08-07 07:43:50|||||||||4
1723016660000|2024-08-07 07:44:20|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|7
1723016670000|2024-08-07 07:44:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|0
1723016680000|2024-08-07 07:44:40|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|6
1723016690000|2024-08-07 07:44:50|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|4
1723016700000|2024-08-07 07:45:00|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|2
1723016710000|2024-08-07 07:45:10|22.51|22.35|22.53|22.37|22.53|22.37|22.51|22.35|11
1723016720000|2024-08-07 07:45:20|22.54|22.38|22.56|22.4|22.56|22.4|22.54|22.38|1
1723016730000|2024-08-07 07:45:30|22.57|22.41|22.56|22.4|22.57|22.41|22.56|22.4|1
1723016740000|2024-08-07 07:45:40|22.54|22.38|22.54|22.38|22.54|22.38|22.54|22.38|4
1723016750000|2024-08-07 07:45:50|||||||||1
1723016760000|2024-08-07 07:46:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|0
1723016770000|2024-08-07 07:46:10|22.5|22.34|22.53|22.37|22.53|22.37|22.5|22.34|3
1723016780000|2024-08-07 07:46:20|||||||||1
1723016790000|2024-08-07 07:46:30|22.54|22.38|22.53|22.37|22.54|22.38|22.53|22.37|5
1723016800000|2024-08-07 07:46:40|22.52|22.36|22.53|22.37|22.53|22.37|22.52|22.36|1
1723016830000|2024-08-07 07:47:10|22.58|22.42|22.53|22.37|22.58|22.42|22.53|22.37|2
1723016840000|2024-08-07 07:47:20|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|1
1723016850000|2024-08-07 07:47:30|22.53|22.37|22.53|22.37|22.53|22.37|22.52|22.36|3
1723016870000|2024-08-07 07:47:50|||||||||2
1723016880000|2024-08-07 07:48:00|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|0
1723016890000|2024-08-07 07:48:10|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|8
1723016900000|2024-08-07 07:48:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|3
1723016910000|2024-08-07 07:48:30|22.44|22.28|22.48|22.32|22.49|22.33|22.44|22.28|2
1723016920000|2024-08-07 07:48:40|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1723016940000|2024-08-07 07:49:00|22.44|22.28|22.44|22.28|22.44|22.28|22.44|22.28|1
1723016960000|2024-08-07 07:49:20|22.46|22.3|22.44|22.28|22.46|22.3|22.44|22.28|6
1723016970000|2024-08-07 07:49:30|22.46|22.3|22.47|22.31|22.47|22.31|22.46|22.3|1
1723016980000|2024-08-07 07:49:40|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|0
1723016990000|2024-08-07 07:49:50|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|4
1723017000000|2024-08-07 07:50:00|22.45|22.29|22.42|22.26|22.45|22.29|22.41|22.25|4
1723017010000|2024-08-07 07:50:10|22.43|22.27|22.43|22.27|22.43|22.27|22.43|22.27|0
1723017020000|2024-08-07 07:50:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|3
1723017030000|2024-08-07 07:50:30|||||||||4
1723017040000|2024-08-07 07:50:40|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|10
1723017050000|2024-08-07 07:50:50|22.48|22.32|22.44|22.28|22.48|22.32|22.44|22.28|27
1723017060000|2024-08-07 07:51:00|22.45|22.29|22.42|22.26|22.45|22.29|22.42|22.26|19
1723017070000|2024-08-07 07:51:10|||||||||1
1723017080000|2024-08-07 07:51:20|22.44|22.28|22.42|22.26|22.45|22.29|22.41|22.25|5
1723017090000|2024-08-07 07:51:30|22.45|22.29|22.41|22.25|22.45|22.29|22.41|22.25|4
1723017100000|2024-08-07 07:51:40|22.4|22.24|22.39|22.23|22.41|22.25|22.38|22.22|17
1723017110000|2024-08-07 07:51:50|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|3
1723017120000|2024-08-07 07:52:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|0
1723017130000|2024-08-07 07:52:10|22.38|22.22|22.39|22.23|22.39|22.23|22.38|22.22|5
1723017150000|2024-08-07 07:52:30|22.38|22.22|22.36|22.2|22.38|22.22|22.36|22.2|11
1723017160000|2024-08-07 07:52:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|1
1723017170000|2024-08-07 07:52:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|3
1723017190000|2024-08-07 07:53:10|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|1
1723017210000|2024-08-07 07:53:30|22.46|22.3|22.43|22.27|22.46|22.3|22.43|22.27|79
1723017220000|2024-08-07 07:53:40|22.45|22.29|22.46|22.3|22.46|22.3|22.45|22.29|10
1723017230000|2024-08-07 07:53:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1723017240000|2024-08-07 07:54:00|22.48|22.32|22.51|22.35|22.52|22.36|22.48|22.32|2
1723017250000|2024-08-07 07:54:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|2
1723017260000|2024-08-07 07:54:20|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|2
1723017270000|2024-08-07 07:54:30|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|0
1723017280000|2024-08-07 07:54:40|||||||||1
1723017290000|2024-08-07 07:54:50|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|2
1723017300000|2024-08-07 07:55:00|22.47|22.31|22.48|22.32|22.48|22.32|22.47|22.31|0
1723017310000|2024-08-07 07:55:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1723017320000|2024-08-07 07:55:20|22.46|22.3|22.45|22.29|22.46|22.3|22.45|22.29|0
1723017330000|2024-08-07 07:55:30|||||||||1
1723017340000|2024-08-07 07:55:40|22.41|22.25|22.42|22.26|22.42|22.26|22.41|22.25|4
1723017350000|2024-08-07 07:55:50|22.41|22.25|22.41|22.25|22.41|22.25|22.41|22.25|0
1723017360000|2024-08-07 07:56:00|22.42|22.26|22.36|22.2|22.42|22.26|22.36|22.2|47
1723017370000|2024-08-07 07:56:10|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|3
1723017380000|2024-08-07 07:56:20|22.36|22.2|22.38|22.22|22.38|22.22|22.36|22.2|0
1723017390000|2024-08-07 07:56:30|22.39|22.23|22.41|22.25|22.43|22.27|22.39|22.23|1
1723017400000|2024-08-07 07:56:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1723017410000|2024-08-07 07:56:50|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|1
1723017420000|2024-08-07 07:57:00|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|1
1723017430000|2024-08-07 07:57:10|22.36|22.2|22.36|22.2|22.38|22.22|22.36|22.2|0
1723017440000|2024-08-07 07:57:20|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|5
1723017450000|2024-08-07 07:57:30|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|3
1723017460000|2024-08-07 07:57:40|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|0
1723017470000|2024-08-07 07:57:50|22.35|22.19|22.39|22.23|22.39|22.23|22.35|22.19|1
1723017480000|2024-08-07 07:58:00|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|0
1723017490000|2024-08-07 07:58:10|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|3
1723017510000|2024-08-07 07:58:30|22.43|22.27|22.43|22.27|22.43|22.27|22.41|22.25|0
1723017520000|2024-08-07 07:58:40|22.41|22.25|22.44|22.28|22.44|22.28|22.41|22.25|11
1723017530000|2024-08-07 07:58:50|22.43|22.27|22.38|22.22|22.43|22.27|22.38|22.22|3
1723017540000|2024-08-07 07:59:00|22.39|22.23|22.44|22.28|22.44|22.28|22.39|22.23|1
1723017550000|2024-08-07 07:59:10|22.41|22.25|22.44|22.28|22.44|22.28|22.4|22.24|0
1723017560000|2024-08-07 07:59:20|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|5
1723017580000|2024-08-07 07:59:40|22.46|22.3|22.46|22.3|22.46|22.3|22.46|22.3|5
1723017590000|2024-08-07 07:59:50|22.45|22.29|22.45|22.29|22.45|22.29|22.45|22.29|4
1723017600000|2024-08-07 08:00:00|22.43|22.27|22.43|22.27|22.44|22.28|22.4|22.24|7
1723017610000|2024-08-07 08:00:10|22.44|22.28|22.47|22.31|22.47|22.31|22.44|22.28|4
1723017620000|2024-08-07 08:00:20|22.46|22.3|22.49|22.33|22.5|22.34|22.46|22.3|4
1723017630000|2024-08-07 08:00:30|22.46|22.3|22.46|22.3|22.49|22.33|22.46|22.3|0
1723017640000|2024-08-07 08:00:40|22.44|22.28|22.43|22.27|22.44|22.28|22.41|22.25|4
1723017650000|2024-08-07 08:00:50|22.41|22.25|22.38|22.22|22.43|22.27|22.38|22.22|4
1723017660000|2024-08-07 08:01:00|22.35|22.19|22.38|22.22|22.4|22.24|22.35|22.19|18
1723017680000|2024-08-07 08:01:20|22.34|22.18|22.37|22.21|22.38|22.22|22.34|22.18|4
1723017690000|2024-08-07 08:01:30|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|3
1723017700000|2024-08-07 08:01:40|22.38|22.22|22.32|22.16|22.38|22.22|22.31|22.15|9
1723017710000|2024-08-07 08:01:50|22.33|22.17|22.36|22.2|22.36|22.2|22.33|22.17|1
1723017720000|2024-08-07 08:02:00|22.37|22.21|22.31|22.15|22.37|22.21|22.31|22.15|10
1723017730000|2024-08-07 08:02:10|22.28|22.12|22.31|22.15|22.33|22.17|22.28|22.12|4
1723017740000|2024-08-07 08:02:20|22.3|22.14|22.3|22.14|22.32|22.16|22.3|22.14|0
1723017750000|2024-08-07 08:02:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|9
1723017760000|2024-08-07 08:02:40|||||||||3
1723017770000|2024-08-07 08:02:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1723017780000|2024-08-07 08:03:00|22.27|22.11|22.3|22.14|22.3|22.14|22.27|22.11|2
1723017800000|2024-08-07 08:03:20|22.31|22.15|22.32|22.16|22.33|22.17|22.3|22.14|6
1723017810000|2024-08-07 08:03:30|||||||||1
1723017820000|2024-08-07 08:03:40|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|0
1723017830000|2024-08-07 08:03:50|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|15
1723017840000|2024-08-07 08:04:00|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|10
1723017850000|2024-08-07 08:04:10|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|1
1723017860000|2024-08-07 08:04:20|22.35|22.19|22.37|22.21|22.37|22.21|22.35|22.19|6
1723017870000|2024-08-07 08:04:30|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1723017880000|2024-08-07 08:04:40|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|1
1723017890000|2024-08-07 08:04:50|22.37|22.21|22.36|22.2|22.38|22.22|22.36|22.2|4
1723017900000|2024-08-07 08:05:00|22.34|22.18|22.33|22.17|22.34|22.18|22.33|22.17|2
1723017910000|2024-08-07 08:05:10|||||||||1
1723017920000|2024-08-07 08:05:20|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|14
1723017930000|2024-08-07 08:05:30|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|1
1723017940000|2024-08-07 08:05:40|||||||||4
1723017950000|2024-08-07 08:05:50|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|9
1723017960000|2024-08-07 08:06:00|22.2|22.04|22.22|22.06|22.22|22.06|22.19|22.03|18
1723017970000|2024-08-07 08:06:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1723017980000|2024-08-07 08:06:20|22.22|22.06|22.3|22.14|22.3|22.14|22.22|22.06|22
1723017990000|2024-08-07 08:06:30|22.29|22.13|22.3|22.14|22.3|22.14|22.29|22.13|3
1723018000000|2024-08-07 08:06:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|4
1723018010000|2024-08-07 08:06:50|22.31|22.15|22.31|22.15|22.34|22.18|22.31|22.15|2
1723018020000|2024-08-07 08:07:00|22.32|22.16|22.29|22.13|22.32|22.16|22.29|22.13|16
1723018030000|2024-08-07 08:07:10|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|6
1723018040000|2024-08-07 08:07:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|2
1723018050000|2024-08-07 08:07:30|||||||||4
1723018060000|2024-08-07 08:07:40|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|36
1723018070000|2024-08-07 08:07:50|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|2
1723018080000|2024-08-07 08:08:00|22.22|22.06|22.29|22.13|22.3|22.14|22.22|22.06|22
1723018090000|2024-08-07 08:08:10|||||||||2
1723018100000|2024-08-07 08:08:20|22.3|22.14|22.29|22.13|22.3|22.14|22.29|22.13|5
1723018110000|2024-08-07 08:08:30|22.28|22.12|22.28|22.12|22.29|22.13|22.28|22.12|6
1723018120000|2024-08-07 08:08:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1723018130000|2024-08-07 08:08:50|22.28|22.12|22.26|22.1|22.28|22.12|22.25|22.09|5
1723018140000|2024-08-07 08:09:00|22.25|22.09|22.22|22.06|22.25|22.09|22.22|22.06|9
1723018150000|2024-08-07 08:09:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1723018160000|2024-08-07 08:09:20|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|1
1723018170000|2024-08-07 08:09:30|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|1
1723018180000|2024-08-07 08:09:40|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|2
1723018190000|2024-08-07 08:09:50|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|1
1723018230000|2024-08-07 08:10:30|22.25|22.09|22.26|22.1|22.28|22.12|22.24|22.08|7
1723018240000|2024-08-07 08:10:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1723018250000|2024-08-07 08:10:50|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|0
1723018270000|2024-08-07 08:11:10|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|0
1723018280000|2024-08-07 08:11:20|22.26|22.1|22.33|22.17|22.33|22.17|22.26|22.1|8
1723018290000|2024-08-07 08:11:30|22.32|22.16|22.29|22.13|22.32|22.16|22.28|22.12|6
1723018300000|2024-08-07 08:11:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|6
1723018310000|2024-08-07 08:11:50|22.35|22.19|22.36|22.2|22.36|22.2|22.35|22.19|4
1723018320000|2024-08-07 08:12:00|22.37|22.21|22.4|22.24|22.4|22.24|22.37|22.21|4
1723018330000|2024-08-07 08:12:10|22.38|22.22|22.34|22.18|22.38|22.22|22.34|22.18|32
1723018340000|2024-08-07 08:12:20|22.35|22.19|22.35|22.19|22.35|22.19|22.33|22.17|33
1723018350000|2024-08-07 08:12:30|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|4
1723018360000|2024-08-07 08:12:40|22.35|22.19|22.35|22.19|22.36|22.2|22.35|22.19|10
1723018370000|2024-08-07 08:12:50|22.36|22.2|22.35|22.19|22.36|22.2|22.35|22.19|2
1723018390000|2024-08-07 08:13:10|22.33|22.17|22.29|22.13|22.33|22.17|22.29|22.13|5
1723018400000|2024-08-07 08:13:20|22.28|22.12|22.32|22.16|22.33|22.17|22.28|22.12|2
1723018410000|2024-08-07 08:13:30|22.31|22.15|22.32|22.16|22.32|22.16|22.28|22.12|16
1723018420000|2024-08-07 08:13:40|22.31|22.15|22.31|22.15|22.32|22.16|22.31|22.15|1
1723018430000|2024-08-07 08:13:50|||||||||1
1723018460000|2024-08-07 08:14:20|22.3|22.14|22.3|22.14|22.3|22.14|22.29|22.13|12
1723018470000|2024-08-07 08:14:30|22.28|22.12|22.3|22.14|22.3|22.14|22.26|22.1|3
1723018480000|2024-08-07 08:14:40|22.31|22.15|22.3|22.14|22.31|22.15|22.3|22.14|0
1723018490000|2024-08-07 08:14:50|22.31|22.15|22.39|22.23|22.39|22.23|22.31|22.15|64
1723018500000|2024-08-07 08:15:00|22.4|22.24|22.43|22.27|22.43|22.27|22.39|22.23|7
1723018510000|2024-08-07 08:15:10|22.41|22.25|22.38|22.22|22.41|22.25|22.38|22.22|13
1723018520000|2024-08-07 08:15:20|22.39|22.23|22.38|22.22|22.39|22.23|22.38|22.22|4
1723018530000|2024-08-07 08:15:30|||||||||2
1723018540000|2024-08-07 08:15:40|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1723018550000|2024-08-07 08:15:50|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|18
1723018560000|2024-08-07 08:16:00|22.31|22.15|22.28|22.12|22.31|22.15|22.26|22.1|13
1723018570000|2024-08-07 08:16:10|22.29|22.13|22.28|22.12|22.33|22.17|22.28|22.12|7
1723018580000|2024-08-07 08:16:20|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|11
1723018590000|2024-08-07 08:16:30|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|8
1723018600000|2024-08-07 08:16:40|22.29|22.13|22.29|22.13|22.29|22.13|22.28|22.12|0
1723018610000|2024-08-07 08:16:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1723018620000|2024-08-07 08:17:00|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|3
1723018630000|2024-08-07 08:17:10|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|24
1723018650000|2024-08-07 08:17:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1723018660000|2024-08-07 08:17:40|||||||||1
1723018670000|2024-08-07 08:17:50|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|2
1723018680000|2024-08-07 08:18:00|22.25|22.09|22.29|22.13|22.29|22.13|22.25|22.09|12
1723018690000|2024-08-07 08:18:10|||||||||1
1723018700000|2024-08-07 08:18:20|22.3|22.14|22.28|22.12|22.3|22.14|22.25|22.09|27
1723018710000|2024-08-07 08:18:30|22.26|22.1|22.25|22.09|22.26|22.1|22.23|22.07|21
1723018720000|2024-08-07 08:18:40|||||||||1
1723018730000|2024-08-07 08:18:50|22.29|22.13|22.27|22.11|22.29|22.13|22.27|22.11|4
1723018740000|2024-08-07 08:19:00|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|2
1723018750000|2024-08-07 08:19:10|22.33|22.17|22.31|22.15|22.35|22.19|22.31|22.15|2
1723018760000|2024-08-07 08:19:20|22.29|22.13|22.29|22.13|22.29|22.13|22.29|22.13|0
1723018770000|2024-08-07 08:19:30|22.3|22.14|22.29|22.13|22.31|22.15|22.29|22.13|1
1723018780000|2024-08-07 08:19:40|||||||||2
1723018800000|2024-08-07 08:20:00|22.3|22.14|22.34|22.18|22.34|22.18|22.29|22.13|1
1723018820000|2024-08-07 08:20:20|22.35|22.19|22.34|22.18|22.35|22.19|22.34|22.18|1
1723018840000|2024-08-07 08:20:40|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|2
1723018860000|2024-08-07 08:21:00|||||||||9
1723018870000|2024-08-07 08:21:10|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|2
1723018880000|2024-08-07 08:21:20|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|0
1723018890000|2024-08-07 08:21:30|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|0
1723018930000|2024-08-07 08:22:10|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|2
1723018940000|2024-08-07 08:22:20|||||||||2
1723018950000|2024-08-07 08:22:30|22.37|22.21|22.38|22.22|22.38|22.22|22.35|22.19|4
1723018960000|2024-08-07 08:22:40|22.37|22.21|22.36|22.2|22.37|22.21|22.36|22.2|10
1723018970000|2024-08-07 08:22:50|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|1
1723018980000|2024-08-07 08:23:00|22.36|22.2|22.37|22.21|22.37|22.21|22.36|22.2|2
1723019030000|2024-08-07 08:23:50|22.38|22.22|22.37|22.21|22.38|22.22|22.37|22.21|2
1723019040000|2024-08-07 08:24:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|2
1723019050000|2024-08-07 08:24:10|22.34|22.18|22.34|22.18|22.34|22.18|22.34|22.18|1
1723019060000|2024-08-07 08:24:20|22.36|22.2|22.36|22.2|22.36|22.2|22.36|22.2|0
1723019070000|2024-08-07 08:24:30|22.34|22.18|22.35|22.19|22.35|22.19|22.34|22.18|0
1723019080000|2024-08-07 08:24:40|22.34|22.18|22.32|22.16|22.34|22.18|22.32|22.16|6
1723019100000|2024-08-07 08:25:00|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|33
1723019130000|2024-08-07 08:25:30|||||||||4
1723019140000|2024-08-07 08:25:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|8
1723019160000|2024-08-07 08:26:00|||||||||1
1723019180000|2024-08-07 08:26:20|22.25|22.09|22.26|22.1|22.26|22.1|22.25|22.09|10
1723019190000|2024-08-07 08:26:30|22.27|22.11|22.29|22.13|22.32|22.16|22.27|22.11|3
1723019200000|2024-08-07 08:26:40|22.28|22.12|22.26|22.1|22.28|22.12|22.25|22.09|10
1723019220000|2024-08-07 08:27:00|||||||||1
1723019230000|2024-08-07 08:27:10|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|1
1723019240000|2024-08-07 08:27:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|0
1723019250000|2024-08-07 08:27:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|0
1723019260000|2024-08-07 08:27:40|22.27|22.11|22.26|22.1|22.27|22.11|22.26|22.1|2
1723019270000|2024-08-07 08:27:50|22.27|22.11|22.27|22.11|22.28|22.12|22.27|22.11|0
1723019280000|2024-08-07 08:28:00|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|2
1723019300000|2024-08-07 08:28:20|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|2
1723019310000|2024-08-07 08:28:30|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|1
1723019320000|2024-08-07 08:28:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1723019340000|2024-08-07 08:29:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|18
1723019350000|2024-08-07 08:29:10|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|6
1723019390000|2024-08-07 08:29:50|||||||||7
1723019400000|2024-08-07 08:30:00|22.21|22.05|22.25|22.09|22.25|22.09|22.21|22.05|2
1723019410000|2024-08-07 08:30:10|22.26|22.1|22.25|22.09|22.26|22.1|22.25|22.09|1
1723019420000|2024-08-07 08:30:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|0
1723019450000|2024-08-07 08:30:50|22.21|22.05|22.21|22.05|22.21|22.05|22.2|22.04|3
1723019470000|2024-08-07 08:31:10|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|1
1723019480000|2024-08-07 08:31:20|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|0
1723019500000|2024-08-07 08:31:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|0
1723019520000|2024-08-07 08:32:00|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|3
1723019530000|2024-08-07 08:32:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1723019540000|2024-08-07 08:32:20|||||||||1
1723019550000|2024-08-07 08:32:30|22.16|22|22.17|22.01|22.17|22.01|22.16|22|5
1723019560000|2024-08-07 08:32:40|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|1
1723019570000|2024-08-07 08:32:50|22.18|22.02|22.17|22.01|22.18|22.02|22.16|22|2
1723019580000|2024-08-07 08:33:00|||||||||1
1723019590000|2024-08-07 08:33:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1723019610000|2024-08-07 08:33:30|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|1
1723019640000|2024-08-07 08:34:00|22.17|22.01|22.2|22.04|22.2|22.04|22.17|22.01|1
1723019660000|2024-08-07 08:34:20|22.22|22.06|22.23|22.07|22.23|22.07|22.2|22.04|6
1723019750000|2024-08-07 08:35:50|22.24|22.08|22.25|22.09|22.25|22.09|22.24|22.08|1
1723019760000|2024-08-07 08:36:00|22.28|22.12|22.29|22.13|22.29|22.13|22.28|22.12|5
1723019780000|2024-08-07 08:36:20|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1723019790000|2024-08-07 08:36:30|22.27|22.11|22.25|22.09|22.27|22.11|22.25|22.09|6
1723019820000|2024-08-07 08:37:00|22.23|22.07|22.22|22.06|22.23|22.07|22.21|22.05|1
1723019830000|2024-08-07 08:37:10|22.23|22.07|22.22|22.06|22.23|22.07|22.22|22.06|0
1723019840000|2024-08-07 08:37:20|22.21|22.05|22.22|22.06|22.22|22.06|22.21|22.05|0
1723019850000|2024-08-07 08:37:30|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|0
1723019860000|2024-08-07 08:37:40|||||||||5
1723019870000|2024-08-07 08:37:50|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1723019880000|2024-08-07 08:38:00|22.16|22|22.18|22.02|22.18|22.02|22.16|22|8
1723019890000|2024-08-07 08:38:10|22.17|22.01|22.17|22.01|22.17|22.01|22.16|22|3
1723019900000|2024-08-07 08:38:20|22.16|22|22.16|22|22.16|22|22.16|22|0
1723019910000|2024-08-07 08:38:30|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|1
1723019920000|2024-08-07 08:38:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|19
1723019940000|2024-08-07 08:39:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|14
1723019960000|2024-08-07 08:39:20|22.16|22|22.18|22.02|22.18|22.02|22.16|22|3
1723019970000|2024-08-07 08:39:30|22.16|22|22.17|22.01|22.17|22.01|22.16|22|5
1723019980000|2024-08-07 08:39:40|||||||||1
1723019990000|2024-08-07 08:39:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1723020010000|2024-08-07 08:40:10|||||||||1
1723020040000|2024-08-07 08:40:40|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|6
1723020050000|2024-08-07 08:40:50|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|1
1723020060000|2024-08-07 08:41:00|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1723020070000|2024-08-07 08:41:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|3
1723020080000|2024-08-07 08:41:20|22.22|22.06|22.2|22.04|22.22|22.06|22.2|22.04|17
1723020090000|2024-08-07 08:41:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|13
1723020100000|2024-08-07 08:41:40|22.16|22|22.16|22|22.16|22|22.16|22|5
1723020120000|2024-08-07 08:42:00|22.17|22.01|22.16|22|22.17|22.01|22.16|22|0
1723020150000|2024-08-07 08:42:30|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|1
1723020210000|2024-08-07 08:43:30|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|5
1723020220000|2024-08-07 08:43:40|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|6
1723020230000|2024-08-07 08:43:50|22.22|22.06|22.23|22.07|22.25|22.09|22.22|22.06|0
1723020250000|2024-08-07 08:44:10|||||||||1
1723020280000|2024-08-07 08:44:40|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|0
1723020290000|2024-08-07 08:44:50|22.2|22.04|22.21|22.05|22.21|22.05|22.2|22.04|0
1723020300000|2024-08-07 08:45:00|22.22|22.06|22.21|22.05|22.22|22.06|22.21|22.05|2
1723020310000|2024-08-07 08:45:10|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|0
1723020320000|2024-08-07 08:45:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|0
1723020330000|2024-08-07 08:45:30|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|10
1723020350000|2024-08-07 08:45:50|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|1
1723020370000|2024-08-07 08:46:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|1
1723020380000|2024-08-07 08:46:20|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1723020400000|2024-08-07 08:46:40|22.16|22|22.15|21.99|22.16|22|22.15|21.99|0
1723020410000|2024-08-07 08:46:50|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|7
1723020460000|2024-08-07 08:47:40|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|1
1723020470000|2024-08-07 08:47:50|22.11|21.95|22.07|21.91|22.11|21.95|22.06|21.9|43
1723020510000|2024-08-07 08:48:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723020520000|2024-08-07 08:48:40|22.05|21.89|22|21.84|22.05|21.89|22|21.84|6
1723020530000|2024-08-07 08:48:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|14
1723020540000|2024-08-07 08:49:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|1
1723020580000|2024-08-07 08:49:40|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|4
1723020590000|2024-08-07 08:49:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723020600000|2024-08-07 08:50:00|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|27
1723020620000|2024-08-07 08:50:20|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1723020630000|2024-08-07 08:50:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|6
1723020640000|2024-08-07 08:50:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|10
1723020650000|2024-08-07 08:50:50|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|1
1723020670000|2024-08-07 08:51:10|21.94|21.78|21.94|21.78|21.95|21.79|21.93|21.77|4
1723020680000|2024-08-07 08:51:20|21.96|21.8|22.02|21.86|22.03|21.87|21.96|21.8|29
1723020690000|2024-08-07 08:51:30|||||||||2
1723020700000|2024-08-07 08:51:40|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|5
1723020710000|2024-08-07 08:51:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723020720000|2024-08-07 08:52:00|22.02|21.86|22.01|21.85|22.02|21.86|22|21.84|11
1723020730000|2024-08-07 08:52:10|22|21.84|22.01|21.85|22.01|21.85|22|21.84|1
1723020740000|2024-08-07 08:52:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1723020750000|2024-08-07 08:52:30|22|21.84|22|21.84|22|21.84|22|21.84|0
1723020780000|2024-08-07 08:53:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|17
1723020790000|2024-08-07 08:53:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|4
1723020810000|2024-08-07 08:53:30|||||||||2
1723020840000|2024-08-07 08:54:00|||||||||1
1723020860000|2024-08-07 08:54:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|6
1723020870000|2024-08-07 08:54:30|22.01|21.85|22|21.84|22.01|21.85|22|21.84|7
1723020880000|2024-08-07 08:54:40|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|0
1723020900000|2024-08-07 08:55:00|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|0
1723020910000|2024-08-07 08:55:10|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|9
1723020920000|2024-08-07 08:55:20|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|1
1723020930000|2024-08-07 08:55:30|||||||||2
1723020970000|2024-08-07 08:56:10|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1723021010000|2024-08-07 08:56:50|21.97|21.81|21.96|21.8|21.97|21.81|21.95|21.79|1
1723021020000|2024-08-07 08:57:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723021040000|2024-08-07 08:57:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|10
1723021050000|2024-08-07 08:57:30|22|21.84|22.01|21.85|22.02|21.86|22|21.84|14
1723021060000|2024-08-07 08:57:40|22|21.84|21.98|21.82|22|21.84|21.98|21.82|0
1723021070000|2024-08-07 08:57:50|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|3
1723021080000|2024-08-07 08:58:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|3
1723021100000|2024-08-07 08:58:20|||||||||3
1723021110000|2024-08-07 08:58:30|||||||||11
1723021120000|2024-08-07 08:58:40|||||||||7
1723021140000|2024-08-07 08:59:00|21.96|21.8|21.93|21.77|21.97|21.81|21.93|21.77|36
1723021160000|2024-08-07 08:59:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723021170000|2024-08-07 08:59:30|||||||||3
1723021180000|2024-08-07 08:59:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723021220000|2024-08-07 09:00:20|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|8
1723021230000|2024-08-07 09:00:30|||||||||2
1723021240000|2024-08-07 09:00:40|||||||||3
1723021260000|2024-08-07 09:01:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|1
1723021270000|2024-08-07 09:01:10|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|9
1723021290000|2024-08-07 09:01:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|4
1723021300000|2024-08-07 09:01:40|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|8
1723021320000|2024-08-07 09:02:00|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|1
1723021330000|2024-08-07 09:02:10|||||||||2
1723021340000|2024-08-07 09:02:20|||||||||2
1723021350000|2024-08-07 09:02:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1723021360000|2024-08-07 09:02:40|||||||||3
1723021370000|2024-08-07 09:02:50|||||||||2
1723021380000|2024-08-07 09:03:00|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|8
1723021390000|2024-08-07 09:03:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|3
1723021400000|2024-08-07 09:03:20|||||||||2
1723021430000|2024-08-07 09:03:50|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1723021440000|2024-08-07 09:04:00|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|10
1723021480000|2024-08-07 09:04:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|11
1723021490000|2024-08-07 09:04:50|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|2
1723021500000|2024-08-07 09:05:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723021510000|2024-08-07 09:05:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723021540000|2024-08-07 09:05:40|21.97|21.81|21.98|21.82|21.98|21.82|21.96|21.8|1
1723021560000|2024-08-07 09:06:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1723021570000|2024-08-07 09:06:10|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|5
1723021580000|2024-08-07 09:06:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|9
1723021590000|2024-08-07 09:06:30|||||||||3
1723021600000|2024-08-07 09:06:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1723021620000|2024-08-07 09:07:00|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|7
1723021640000|2024-08-07 09:07:20|||||||||1
1723021670000|2024-08-07 09:07:50|||||||||2
1723021680000|2024-08-07 09:08:00|||||||||2
1723021700000|2024-08-07 09:08:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1723021710000|2024-08-07 09:08:30|21.91|21.75|21.88|21.72|21.91|21.75|21.87|21.71|16
1723021720000|2024-08-07 09:08:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723021730000|2024-08-07 09:08:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723021740000|2024-08-07 09:09:00|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|33
1723021750000|2024-08-07 09:09:10|21.91|21.75|21.92|21.76|21.95|21.79|21.91|21.75|5
1723021760000|2024-08-07 09:09:20|21.93|21.77|21.95|21.79|21.95|21.79|21.91|21.75|5
1723021770000|2024-08-07 09:09:30|21.96|21.8|21.97|21.81|21.97|21.81|21.96|21.8|3
1723021780000|2024-08-07 09:09:40|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1723021790000|2024-08-07 09:09:50|21.95|21.79|21.96|21.8|21.97|21.81|21.95|21.79|8
1723021800000|2024-08-07 09:10:00|21.97|21.81|21.92|21.76|21.98|21.82|21.91|21.75|7
1723021810000|2024-08-07 09:10:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|0
1723021820000|2024-08-07 09:10:20|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|7
1723021830000|2024-08-07 09:10:30|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723021840000|2024-08-07 09:10:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723021850000|2024-08-07 09:10:50|21.99|21.83|21.98|21.82|22|21.84|21.98|21.82|3
1723021860000|2024-08-07 09:11:00|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|1
1723021870000|2024-08-07 09:11:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|6
1723021880000|2024-08-07 09:11:20|22.03|21.87|22|21.84|22.03|21.87|22|21.84|2
1723021890000|2024-08-07 09:11:30|||||||||1
1723021910000|2024-08-07 09:11:50|||||||||2
1723021920000|2024-08-07 09:12:00|21.99|21.83|21.98|21.82|21.99|21.83|21.96|21.8|20
1723021930000|2024-08-07 09:12:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1723021950000|2024-08-07 09:12:30|22|21.84|21.98|21.82|22|21.84|21.98|21.82|0
1723021960000|2024-08-07 09:12:40|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|13
1723021970000|2024-08-07 09:12:50|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|4
1723021990000|2024-08-07 09:13:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1723022030000|2024-08-07 09:13:50|||||||||1
1723022060000|2024-08-07 09:14:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|3
1723022070000|2024-08-07 09:14:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|5
1723022080000|2024-08-07 09:14:40|21.98|21.82|22.03|21.87|22.03|21.87|21.98|21.82|4
1723022090000|2024-08-07 09:14:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1723022100000|2024-08-07 09:15:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723022110000|2024-08-07 09:15:10|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|1
1723022120000|2024-08-07 09:15:20|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|0
1723022130000|2024-08-07 09:15:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|2
1723022140000|2024-08-07 09:15:40|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|1
1723022150000|2024-08-07 09:15:50|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723022170000|2024-08-07 09:16:10|22.07|21.91|22.09|21.93|22.09|21.93|22.07|21.91|2
1723022180000|2024-08-07 09:16:20|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|1
1723022190000|2024-08-07 09:16:30|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1723022200000|2024-08-07 09:16:40|22.12|21.96|22.11|21.95|22.12|21.96|22.09|21.93|8
1723022210000|2024-08-07 09:16:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|2
1723022220000|2024-08-07 09:17:00|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|5
1723022230000|2024-08-07 09:17:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|1
1723022240000|2024-08-07 09:17:20|22.1|21.94|22.07|21.91|22.1|21.94|22.07|21.91|3
1723022250000|2024-08-07 09:17:30|22.08|21.92|22.03|21.87|22.08|21.92|22.03|21.87|11
1723022260000|2024-08-07 09:17:40|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|1
1723022270000|2024-08-07 09:17:50|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1723022290000|2024-08-07 09:18:10|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723022300000|2024-08-07 09:18:20|22|21.84|22.03|21.87|22.03|21.87|21.99|21.83|14
1723022310000|2024-08-07 09:18:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723022320000|2024-08-07 09:18:40|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|0
1723022350000|2024-08-07 09:19:10|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|4
1723022360000|2024-08-07 09:19:20|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|0
1723022370000|2024-08-07 09:19:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|16
1723022380000|2024-08-07 09:19:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1723022390000|2024-08-07 09:19:50|22.05|21.89|22.04|21.88|22.07|21.91|22.04|21.88|4
1723022400000|2024-08-07 09:20:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723022410000|2024-08-07 09:20:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|4
1723022420000|2024-08-07 09:20:20|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|0
1723022430000|2024-08-07 09:20:30|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723022450000|2024-08-07 09:20:50|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723022460000|2024-08-07 09:21:00|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|0
1723022480000|2024-08-07 09:21:20|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|1
1723022490000|2024-08-07 09:21:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1723022500000|2024-08-07 09:21:40|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|1
1723022510000|2024-08-07 09:21:50|22.05|21.89|22.03|21.87|22.05|21.89|22.01|21.85|17
1723022520000|2024-08-07 09:22:00|||||||||5
1723022530000|2024-08-07 09:22:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1723022540000|2024-08-07 09:22:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1723022550000|2024-08-07 09:22:30|22|21.84|22|21.84|22|21.84|22|21.84|3
1723022560000|2024-08-07 09:22:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1723022570000|2024-08-07 09:22:50|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723022580000|2024-08-07 09:23:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723022600000|2024-08-07 09:23:20|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|6
1723022610000|2024-08-07 09:23:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1723022620000|2024-08-07 09:23:40|21.98|21.82|21.98|21.82|22|21.84|21.98|21.82|1
1723022630000|2024-08-07 09:23:50|22.02|21.86|21.99|21.83|22.02|21.86|21.99|21.83|6
1723022640000|2024-08-07 09:24:00|21.97|21.81|21.97|21.81|21.97|21.81|21.96|21.8|5
1723022650000|2024-08-07 09:24:10|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1723022660000|2024-08-07 09:24:20|||||||||4
1723022670000|2024-08-07 09:24:30|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723022710000|2024-08-07 09:25:10|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723022720000|2024-08-07 09:25:20|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|5
1723022730000|2024-08-07 09:25:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|5
1723022740000|2024-08-07 09:25:40|21.94|21.78|21.92|21.76|21.94|21.78|21.91|21.75|15
1723022750000|2024-08-07 09:25:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|6
1723022760000|2024-08-07 09:26:00|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|0
1723022780000|2024-08-07 09:26:20|21.93|21.77|21.96|21.8|21.97|21.81|21.93|21.77|11
1723022790000|2024-08-07 09:26:30|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|2
1723022800000|2024-08-07 09:26:40|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|11
1723022810000|2024-08-07 09:26:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1723022820000|2024-08-07 09:27:00|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723022850000|2024-08-07 09:27:30|||||||||1
1723022860000|2024-08-07 09:27:40|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|5
1723022880000|2024-08-07 09:28:00|21.91|21.75|21.91|21.75|21.91|21.75|21.89|21.73|2
1723022890000|2024-08-07 09:28:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723022900000|2024-08-07 09:28:20|||||||||3
1723022910000|2024-08-07 09:28:30|||||||||4
1723022920000|2024-08-07 09:28:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723022940000|2024-08-07 09:29:00|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|1
1723022950000|2024-08-07 09:29:10|21.92|21.76|21.92|21.76|21.93|21.77|21.92|21.76|12
1723022970000|2024-08-07 09:29:30|21.91|21.75|21.86|21.7|21.91|21.75|21.86|21.7|17
1723022990000|2024-08-07 09:29:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723023000000|2024-08-07 09:30:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1723023010000|2024-08-07 09:30:10|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|2
1723023020000|2024-08-07 09:30:20|21.86|21.7|21.88|21.72|21.88|21.72|21.86|21.7|4
1723023030000|2024-08-07 09:30:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1723023040000|2024-08-07 09:30:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|5
1723023060000|2024-08-07 09:31:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1723023070000|2024-08-07 09:31:10|||||||||2
1723023090000|2024-08-07 09:31:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1723023100000|2024-08-07 09:31:40|21.86|21.7|21.86|21.7|21.86|21.7|21.85|21.69|1
1723023110000|2024-08-07 09:31:50|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|5
1723023140000|2024-08-07 09:32:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723023150000|2024-08-07 09:32:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723023180000|2024-08-07 09:33:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|0
1723023190000|2024-08-07 09:33:10|||||||||1
1723023200000|2024-08-07 09:33:20|21.83|21.67|21.79|21.63|21.83|21.67|21.79|21.63|55
1723023210000|2024-08-07 09:33:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723023230000|2024-08-07 09:33:50|21.79|21.63|21.81|21.65|21.81|21.65|21.79|21.63|4
1723023240000|2024-08-07 09:34:00|||||||||5
1723023250000|2024-08-07 09:34:10|||||||||3
1723023260000|2024-08-07 09:34:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1723023270000|2024-08-07 09:34:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|5
1723023290000|2024-08-07 09:34:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1723023300000|2024-08-07 09:35:00|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|2
1723023310000|2024-08-07 09:35:10|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|1
1723023320000|2024-08-07 09:35:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1723023330000|2024-08-07 09:35:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1723023370000|2024-08-07 09:36:10|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|5
1723023400000|2024-08-07 09:36:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1723023410000|2024-08-07 09:36:50|21.78|21.62|21.76|21.6|21.8|21.64|21.76|21.6|14
1723023420000|2024-08-07 09:37:00|21.79|21.63|21.8|21.64|21.8|21.64|21.76|21.6|19
1723023430000|2024-08-07 09:37:10|||||||||2
1723023440000|2024-08-07 09:37:20|||||||||2
1723023480000|2024-08-07 09:38:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|11
1723023490000|2024-08-07 09:38:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1723023500000|2024-08-07 09:38:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1723023520000|2024-08-07 09:38:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|3
1723023530000|2024-08-07 09:38:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|14
1723023540000|2024-08-07 09:39:00|21.81|21.65|21.81|21.65|21.82|21.66|21.8|21.64|6
1723023560000|2024-08-07 09:39:20|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|7
1723023570000|2024-08-07 09:39:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723023600000|2024-08-07 09:40:00|21.78|21.62|21.79|21.63|21.8|21.64|21.78|21.62|8
1723023610000|2024-08-07 09:40:10|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|4
1723023620000|2024-08-07 09:40:20|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1723023650000|2024-08-07 09:40:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723023690000|2024-08-07 09:41:30|21.76|21.6|21.77|21.61|21.78|21.62|21.76|21.6|1
1723023700000|2024-08-07 09:41:40|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|2
1723023710000|2024-08-07 09:41:50|21.78|21.62|21.81|21.65|21.82|21.66|21.78|21.62|6
1723023730000|2024-08-07 09:42:10|||||||||1
1723023740000|2024-08-07 09:42:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|2
1723023760000|2024-08-07 09:42:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1723023790000|2024-08-07 09:43:10|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|1
1723023820000|2024-08-07 09:43:40|||||||||38
1723023850000|2024-08-07 09:44:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|5
1723023860000|2024-08-07 09:44:20|||||||||1
1723023880000|2024-08-07 09:44:40|21.85|21.69|21.87|21.71|21.9|21.74|21.85|21.69|8
1723023890000|2024-08-07 09:44:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723023900000|2024-08-07 09:45:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|6
1723023930000|2024-08-07 09:45:30|||||||||1
1723023940000|2024-08-07 09:45:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1723023950000|2024-08-07 09:45:50|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|3
1723023960000|2024-08-07 09:46:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1723023980000|2024-08-07 09:46:20|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|0
1723023990000|2024-08-07 09:46:30|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|12
1723024000000|2024-08-07 09:46:40|||||||||17
1723024060000|2024-08-07 09:47:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723024080000|2024-08-07 09:48:00|21.91|21.75|21.88|21.72|21.91|21.75|21.88|21.72|10
1723024110000|2024-08-07 09:48:30|||||||||14
1723024120000|2024-08-07 09:48:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|9
1723024130000|2024-08-07 09:48:50|||||||||1
1723024140000|2024-08-07 09:49:00|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1723024150000|2024-08-07 09:49:10|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|4
1723024160000|2024-08-07 09:49:20|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|9
1723024170000|2024-08-07 09:49:30|||||||||2
1723024180000|2024-08-07 09:49:40|||||||||1
1723024200000|2024-08-07 09:50:00|21.87|21.71|21.84|21.68|21.87|21.71|21.84|21.68|6
1723024210000|2024-08-07 09:50:10|21.86|21.7|21.85|21.69|21.87|21.71|21.84|21.68|1
1723024230000|2024-08-07 09:50:30|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|22
1723024240000|2024-08-07 09:50:40|21.91|21.75|21.96|21.8|21.96|21.8|21.9|21.74|93
1723024250000|2024-08-07 09:50:50|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|28
1723024260000|2024-08-07 09:51:00|||||||||1
1723024280000|2024-08-07 09:51:20|21.89|21.73|21.83|21.67|21.89|21.73|21.83|21.67|5
1723024290000|2024-08-07 09:51:30|21.85|21.69|21.85|21.69|21.85|21.69|21.84|21.68|9
1723024300000|2024-08-07 09:51:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723024320000|2024-08-07 09:52:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723024340000|2024-08-07 09:52:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|30
1723024350000|2024-08-07 09:52:30|||||||||2
1723024370000|2024-08-07 09:52:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1723024380000|2024-08-07 09:53:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|8
1723024400000|2024-08-07 09:53:20|||||||||8
1723024410000|2024-08-07 09:53:30|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|1
1723024420000|2024-08-07 09:53:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723024430000|2024-08-07 09:53:50|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|66
1723024440000|2024-08-07 09:54:00|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|0
1723024450000|2024-08-07 09:54:10|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|1
1723024460000|2024-08-07 09:54:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|1
1723024510000|2024-08-07 09:55:10|21.91|21.75|21.86|21.7|21.92|21.76|21.86|21.7|20
1723024520000|2024-08-07 09:55:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723024530000|2024-08-07 09:55:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1723024540000|2024-08-07 09:55:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723024550000|2024-08-07 09:55:50|21.87|21.71|21.92|21.76|21.92|21.76|21.86|21.7|30
1723024560000|2024-08-07 09:56:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|7
1723024600000|2024-08-07 09:56:40|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|6
1723024610000|2024-08-07 09:56:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|2
1723024620000|2024-08-07 09:57:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723024630000|2024-08-07 09:57:10|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|10
1723024640000|2024-08-07 09:57:20|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|0
1723024650000|2024-08-07 09:57:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723024660000|2024-08-07 09:57:40|21.83|21.67|21.84|21.68|21.85|21.69|21.83|21.67|0
1723024670000|2024-08-07 09:57:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723024680000|2024-08-07 09:58:00|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|6
1723024690000|2024-08-07 09:58:10|||||||||15
1723024700000|2024-08-07 09:58:20|||||||||4
1723024740000|2024-08-07 09:59:00|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|9
1723024760000|2024-08-07 09:59:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723024780000|2024-08-07 09:59:40|21.76|21.6|21.77|21.61|21.79|21.63|21.76|21.6|7
1723024800000|2024-08-07 10:00:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|14
1723024810000|2024-08-07 10:00:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1723024820000|2024-08-07 10:00:20|||||||||1
1723024920000|2024-08-07 10:02:00|||||||||1
1723024930000|2024-08-07 10:02:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723024940000|2024-08-07 10:02:20|||||||||7
1723024950000|2024-08-07 10:02:30|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|4
1723024960000|2024-08-07 10:02:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1723024970000|2024-08-07 10:02:50|21.7|21.54|21.69|21.53|21.7|21.54|21.68|21.52|15
1723024980000|2024-08-07 10:03:00|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|8
1723025000000|2024-08-07 10:03:20|||||||||5
1723025010000|2024-08-07 10:03:30|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|1
1723025020000|2024-08-07 10:03:40|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|2
1723025030000|2024-08-07 10:03:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723025040000|2024-08-07 10:04:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|7
1723025050000|2024-08-07 10:04:10|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|2
1723025060000|2024-08-07 10:04:20|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|12
1723025070000|2024-08-07 10:04:30|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|2
1723025090000|2024-08-07 10:04:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723025130000|2024-08-07 10:05:30|21.69|21.53|21.69|21.53|21.69|21.53|21.68|21.52|2
1723025140000|2024-08-07 10:05:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723025150000|2024-08-07 10:05:50|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|2
1723025160000|2024-08-07 10:06:00|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|1
1723025170000|2024-08-07 10:06:10|||||||||2
1723025180000|2024-08-07 10:06:20|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|7
1723025200000|2024-08-07 10:06:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1723025220000|2024-08-07 10:07:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723025230000|2024-08-07 10:07:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|9
1723025250000|2024-08-07 10:07:30|||||||||1
1723025260000|2024-08-07 10:07:40|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|1
1723025270000|2024-08-07 10:07:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|12
1723025280000|2024-08-07 10:08:00|||||||||1
1723025310000|2024-08-07 10:08:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|19
1723025330000|2024-08-07 10:08:50|||||||||3
1723025340000|2024-08-07 10:09:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|5
1723025350000|2024-08-07 10:09:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|4
1723025380000|2024-08-07 10:09:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|8
1723025410000|2024-08-07 10:10:10|||||||||1
1723025440000|2024-08-07 10:10:40|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|16
1723025450000|2024-08-07 10:10:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1723025470000|2024-08-07 10:11:10|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|1
1723025550000|2024-08-07 10:12:30|||||||||11
1723025570000|2024-08-07 10:12:50|||||||||1
1723025590000|2024-08-07 10:13:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723025600000|2024-08-07 10:13:20|||||||||1
1723025610000|2024-08-07 10:13:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|5
1723025630000|2024-08-07 10:13:50|||||||||2
1723025650000|2024-08-07 10:14:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|4
1723025660000|2024-08-07 10:14:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|4
1723025670000|2024-08-07 10:14:30|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1723025690000|2024-08-07 10:14:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|5
1723025700000|2024-08-07 10:15:00|21.7|21.54|21.72|21.56|21.74|21.58|21.7|21.54|34
1723025710000|2024-08-07 10:15:10|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|14
1723025740000|2024-08-07 10:15:40|21.76|21.6|21.73|21.57|21.76|21.6|21.69|21.53|11
1723025810000|2024-08-07 10:16:50|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|12
1723025820000|2024-08-07 10:17:00|||||||||2
1723025830000|2024-08-07 10:17:10|||||||||1
1723025840000|2024-08-07 10:17:20|||||||||7
1723025880000|2024-08-07 10:18:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723025890000|2024-08-07 10:18:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723026010000|2024-08-07 10:20:10|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|3
1723026030000|2024-08-07 10:20:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|3
1723026060000|2024-08-07 10:21:00|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|3
1723026080000|2024-08-07 10:21:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723026100000|2024-08-07 10:21:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723026130000|2024-08-07 10:22:10|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|26
1723026140000|2024-08-07 10:22:20|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|56
1723026150000|2024-08-07 10:22:30|||||||||12
1723026160000|2024-08-07 10:22:40|||||||||2
1723026180000|2024-08-07 10:23:00|||||||||10
1723026190000|2024-08-07 10:23:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|4
1723026200000|2024-08-07 10:23:20|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|2
1723026210000|2024-08-07 10:23:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723026230000|2024-08-07 10:23:50|21.69|21.53|21.69|21.53|21.69|21.53|21.68|21.52|3
1723026240000|2024-08-07 10:24:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723026250000|2024-08-07 10:24:10|||||||||1
1723026260000|2024-08-07 10:24:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723026280000|2024-08-07 10:24:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723026290000|2024-08-07 10:24:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1723026300000|2024-08-07 10:25:00|||||||||1
1723026310000|2024-08-07 10:25:10|||||||||1
1723026320000|2024-08-07 10:25:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723026330000|2024-08-07 10:25:30|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|2
1723026350000|2024-08-07 10:25:50|||||||||3
1723026360000|2024-08-07 10:26:00|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|0
1723026370000|2024-08-07 10:26:10|||||||||1
1723026420000|2024-08-07 10:27:00|||||||||7
1723026430000|2024-08-07 10:27:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1723026450000|2024-08-07 10:27:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723026470000|2024-08-07 10:27:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1723026480000|2024-08-07 10:28:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723026500000|2024-08-07 10:28:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|2
1723026510000|2024-08-07 10:28:30|||||||||2
1723026540000|2024-08-07 10:29:00|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|0
1723026550000|2024-08-07 10:29:10|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|4
1723026570000|2024-08-07 10:29:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723026590000|2024-08-07 10:29:50|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|7
1723026600000|2024-08-07 10:30:00|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|12
1723026610000|2024-08-07 10:30:10|||||||||6
1723026620000|2024-08-07 10:30:20|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|36
1723026630000|2024-08-07 10:30:30|||||||||4
1723026670000|2024-08-07 10:31:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1723026680000|2024-08-07 10:31:20|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|10
1723026710000|2024-08-07 10:31:50|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|11
1723026730000|2024-08-07 10:32:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1723026740000|2024-08-07 10:32:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|3
1723026750000|2024-08-07 10:32:30|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|3
1723026760000|2024-08-07 10:32:40|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|3
1723026770000|2024-08-07 10:32:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|3
1723026780000|2024-08-07 10:33:00|21.6|21.44|21.61|21.45|21.62|21.46|21.6|21.44|5
1723026810000|2024-08-07 10:33:30|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|2
1723026840000|2024-08-07 10:34:00|||||||||2
1723026850000|2024-08-07 10:34:10|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|19
1723026860000|2024-08-07 10:34:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|14
1723026890000|2024-08-07 10:34:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|22
1723026900000|2024-08-07 10:35:00|||||||||5
1723026910000|2024-08-07 10:35:10|||||||||2
1723026940000|2024-08-07 10:35:40|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|2
1723026950000|2024-08-07 10:35:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|1
1723026960000|2024-08-07 10:36:00|21.62|21.46|21.59|21.43|21.62|21.46|21.59|21.43|11
1723026980000|2024-08-07 10:36:20|||||||||7
1723026990000|2024-08-07 10:36:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1723027000000|2024-08-07 10:36:40|||||||||16
1723027040000|2024-08-07 10:37:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|54
1723027050000|2024-08-07 10:37:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|2
1723027060000|2024-08-07 10:37:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|8
1723027070000|2024-08-07 10:37:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1723027110000|2024-08-07 10:38:30|||||||||1
1723027130000|2024-08-07 10:38:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1723027140000|2024-08-07 10:39:00|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|0
1723027160000|2024-08-07 10:39:20|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|1
1723027180000|2024-08-07 10:39:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1723027190000|2024-08-07 10:39:50|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|1
1723027200000|2024-08-07 10:40:00|||||||||7
1723027220000|2024-08-07 10:40:20|||||||||7
1723027230000|2024-08-07 10:40:30|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|3
1723027240000|2024-08-07 10:40:40|21.62|21.46|21.62|21.46|21.62|21.46|21.61|21.45|1
1723027260000|2024-08-07 10:41:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|7
1723027270000|2024-08-07 10:41:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1723027290000|2024-08-07 10:41:30|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|30
1723027310000|2024-08-07 10:41:50|||||||||6
1723027350000|2024-08-07 10:42:30|||||||||10
1723027370000|2024-08-07 10:42:50|||||||||1
1723027390000|2024-08-07 10:43:10|||||||||6
1723027410000|2024-08-07 10:43:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723027420000|2024-08-07 10:43:40|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|22
1723027430000|2024-08-07 10:43:50|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|6
1723027460000|2024-08-07 10:44:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723027480000|2024-08-07 10:44:40|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|1
1723027500000|2024-08-07 10:45:00|||||||||1
1723027530000|2024-08-07 10:45:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|4
1723027540000|2024-08-07 10:45:40|21.66|21.5|21.61|21.45|21.66|21.5|21.61|21.45|90
1723027550000|2024-08-07 10:45:50|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|8
1723027560000|2024-08-07 10:46:00|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|3
1723027570000|2024-08-07 10:46:10|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|1
1723027580000|2024-08-07 10:46:20|||||||||15
1723027610000|2024-08-07 10:46:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|5
1723027620000|2024-08-07 10:47:00|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|4
1723027640000|2024-08-07 10:47:20|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|2
1723027650000|2024-08-07 10:47:30|||||||||1
1723027660000|2024-08-07 10:47:40|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|3
1723027670000|2024-08-07 10:47:50|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|6
1723027680000|2024-08-07 10:48:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|1
1723027700000|2024-08-07 10:48:20|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1723027730000|2024-08-07 10:48:50|||||||||3
1723027740000|2024-08-07 10:49:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|9
1723027750000|2024-08-07 10:49:10|||||||||2
1723027760000|2024-08-07 10:49:20|||||||||11
1723027770000|2024-08-07 10:49:30|21.51|21.35|21.51|21.35|21.52|21.36|21.51|21.35|9
1723027800000|2024-08-07 10:50:00|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|5
1723027810000|2024-08-07 10:50:10|21.48|21.32|21.52|21.36|21.52|21.36|21.48|21.32|12
1723027820000|2024-08-07 10:50:20|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|1
1723027830000|2024-08-07 10:50:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|4
1723027870000|2024-08-07 10:51:10|||||||||2
1723027880000|2024-08-07 10:51:20|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|7
1723027890000|2024-08-07 10:51:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|3
1723027900000|2024-08-07 10:51:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|3
1723027960000|2024-08-07 10:52:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723027970000|2024-08-07 10:52:50|21.47|21.31|21.5|21.34|21.5|21.34|21.47|21.31|0
1723027980000|2024-08-07 10:53:00|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|11
1723028010000|2024-08-07 10:53:30|||||||||2
1723028050000|2024-08-07 10:54:10|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|1
1723028070000|2024-08-07 10:54:30|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|7
1723028080000|2024-08-07 10:54:40|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|1
1723028090000|2024-08-07 10:54:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723028120000|2024-08-07 10:55:20|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|0
1723028130000|2024-08-07 10:55:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723028140000|2024-08-07 10:55:40|||||||||5
1723028150000|2024-08-07 10:55:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|22
1723028160000|2024-08-07 10:56:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|5
1723028170000|2024-08-07 10:56:10|||||||||1
1723028190000|2024-08-07 10:56:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|10
1723028200000|2024-08-07 10:56:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1723028210000|2024-08-07 10:56:50|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|0
1723028260000|2024-08-07 10:57:40|||||||||4
1723028270000|2024-08-07 10:57:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|31
1723028280000|2024-08-07 10:58:00|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|11
1723028300000|2024-08-07 10:58:20|||||||||1
1723028310000|2024-08-07 10:58:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1723028330000|2024-08-07 10:58:50|21.42|21.26|21.45|21.29|21.46|21.3|21.42|21.26|10
1723028360000|2024-08-07 10:59:20|||||||||5
1723028370000|2024-08-07 10:59:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723028380000|2024-08-07 10:59:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|8
1723028400000|2024-08-07 11:00:00|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|7
1723028420000|2024-08-07 11:00:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723028430000|2024-08-07 11:00:30|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|9
1723028440000|2024-08-07 11:00:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1723028450000|2024-08-07 11:00:50|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|23
1723028510000|2024-08-07 11:01:50|||||||||4
1723028540000|2024-08-07 11:02:20|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|4
1723028550000|2024-08-07 11:02:30|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1723028570000|2024-08-07 11:02:50|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1723028580000|2024-08-07 11:03:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723028600000|2024-08-07 11:03:20|||||||||2
1723028610000|2024-08-07 11:03:30|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|4
1723028660000|2024-08-07 11:04:20|||||||||1
1723028680000|2024-08-07 11:04:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1723028690000|2024-08-07 11:04:50|||||||||1
1723028700000|2024-08-07 11:05:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1723028710000|2024-08-07 11:05:10|||||||||1
1723028740000|2024-08-07 11:05:40|21.44|21.28|21.46|21.3|21.48|21.32|21.44|21.28|34
1723028750000|2024-08-07 11:05:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|9
1723028770000|2024-08-07 11:06:10|||||||||1
1723028800000|2024-08-07 11:06:40|21.52|21.36|21.49|21.33|21.52|21.36|21.49|21.33|13
1723028810000|2024-08-07 11:06:50|||||||||5
1723028820000|2024-08-07 11:07:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723028830000|2024-08-07 11:07:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723028840000|2024-08-07 11:07:20|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|4
1723028900000|2024-08-07 11:08:20|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|9
1723028910000|2024-08-07 11:08:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|8
1723028920000|2024-08-07 11:08:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|41
1723028930000|2024-08-07 11:08:50|||||||||6
1723028940000|2024-08-07 11:09:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|6
1723028980000|2024-08-07 11:09:40|||||||||18
1723028990000|2024-08-07 11:09:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|12
1723029000000|2024-08-07 11:10:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723029030000|2024-08-07 11:10:30|||||||||2
1723029080000|2024-08-07 11:11:20|||||||||1
1723029090000|2024-08-07 11:11:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1723029100000|2024-08-07 11:11:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|4
1723029140000|2024-08-07 11:12:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|14
1723029150000|2024-08-07 11:12:30|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|8
1723029170000|2024-08-07 11:12:50|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|3
1723029180000|2024-08-07 11:13:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|3
1723029190000|2024-08-07 11:13:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723029230000|2024-08-07 11:13:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|2
1723029240000|2024-08-07 11:14:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723029250000|2024-08-07 11:14:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1723029260000|2024-08-07 11:14:20|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|0
1723029290000|2024-08-07 11:14:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723029300000|2024-08-07 11:15:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|2
1723029310000|2024-08-07 11:15:10|||||||||2
1723029320000|2024-08-07 11:15:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|40
1723029350000|2024-08-07 11:15:50|||||||||2
1723029360000|2024-08-07 11:16:00|||||||||1
1723029370000|2024-08-07 11:16:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|2
1723029380000|2024-08-07 11:16:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1723029410000|2024-08-07 11:16:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|2
1723029420000|2024-08-07 11:17:00|||||||||6
1723029440000|2024-08-07 11:17:20|||||||||4
1723029450000|2024-08-07 11:17:30|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|2
1723029490000|2024-08-07 11:18:10|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|3
1723029500000|2024-08-07 11:18:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|7
1723029520000|2024-08-07 11:18:40|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|18
1723029540000|2024-08-07 11:19:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|6
1723029570000|2024-08-07 11:19:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723029580000|2024-08-07 11:19:40|||||||||11
1723029600000|2024-08-07 11:20:00|||||||||1
1723029610000|2024-08-07 11:20:10|21.42|21.26|21.41|21.25|21.43|21.27|21.41|21.25|2
1723029620000|2024-08-07 11:20:20|||||||||1
1723029630000|2024-08-07 11:20:30|||||||||4
1723029640000|2024-08-07 11:20:40|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1723029650000|2024-08-07 11:20:50|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|22
1723029660000|2024-08-07 11:21:00|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|4
1723029680000|2024-08-07 11:21:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|26
1723029700000|2024-08-07 11:21:40|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|16
1723029730000|2024-08-07 11:22:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|5
1723029740000|2024-08-07 11:22:20|21.39|21.23|21.4|21.24|21.4|21.24|21.39|21.23|6
1723029760000|2024-08-07 11:22:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723029770000|2024-08-07 11:22:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1723029800000|2024-08-07 11:23:20|21.41|21.25|21.4|21.24|21.43|21.27|21.4|21.24|0
1723029810000|2024-08-07 11:23:30|21.44|21.28|21.42|21.26|21.44|21.28|21.41|21.25|1
1723029820000|2024-08-07 11:23:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723029840000|2024-08-07 11:24:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1723029850000|2024-08-07 11:24:10|21.44|21.28|21.44|21.28|21.44|21.28|21.42|21.26|1
1723029860000|2024-08-07 11:24:20|21.42|21.26|21.44|21.28|21.44|21.28|21.42|21.26|1
1723029880000|2024-08-07 11:24:40|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|2
1723029890000|2024-08-07 11:24:50|||||||||4
1723029900000|2024-08-07 11:25:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|22
1723029920000|2024-08-07 11:25:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|4
1723029930000|2024-08-07 11:25:30|||||||||3
1723030030000|2024-08-07 11:27:10|||||||||1
1723030040000|2024-08-07 11:27:20|21.49|21.33|21.46|21.3|21.49|21.33|21.45|21.29|22
1723030050000|2024-08-07 11:27:30|||||||||1
1723030060000|2024-08-07 11:27:40|21.45|21.29|21.45|21.29|21.46|21.3|21.45|21.29|5
1723030070000|2024-08-07 11:27:50|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|8
1723030090000|2024-08-07 11:28:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723030120000|2024-08-07 11:28:40|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1723030150000|2024-08-07 11:29:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723030170000|2024-08-07 11:29:30|||||||||4
1723030180000|2024-08-07 11:29:40|21.53|21.37|21.49|21.33|21.54|21.38|21.48|21.32|55
1723030190000|2024-08-07 11:29:50|||||||||12
1723030200000|2024-08-07 11:30:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|11
1723030210000|2024-08-07 11:30:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|3
1723030220000|2024-08-07 11:30:20|||||||||1
1723030240000|2024-08-07 11:30:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|6
1723030290000|2024-08-07 11:31:30|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|54
1723030300000|2024-08-07 11:31:40|||||||||3
1723030310000|2024-08-07 11:31:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|6
1723030320000|2024-08-07 11:32:00|21.54|21.38|21.55|21.39|21.55|21.39|21.54|21.38|7
1723030330000|2024-08-07 11:32:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723030350000|2024-08-07 11:32:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1723030360000|2024-08-07 11:32:40|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|25
1723030370000|2024-08-07 11:32:50|21.56|21.4|21.56|21.4|21.56|21.4|21.55|21.39|1
1723030380000|2024-08-07 11:33:00|21.6|21.44|21.54|21.38|21.6|21.44|21.54|21.38|48
1723030410000|2024-08-07 11:33:30|||||||||1
1723030420000|2024-08-07 11:33:40|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|0
1723030430000|2024-08-07 11:33:50|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|13
1723030440000|2024-08-07 11:34:00|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|1
1723030460000|2024-08-07 11:34:20|||||||||3
1723030470000|2024-08-07 11:34:30|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|3
1723030480000|2024-08-07 11:34:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723030490000|2024-08-07 11:34:50|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|12
1723030520000|2024-08-07 11:35:20|||||||||1
1723030540000|2024-08-07 11:35:40|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|7
1723030550000|2024-08-07 11:35:50|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|14
1723030560000|2024-08-07 11:36:00|21.59|21.43|21.6|21.44|21.61|21.45|21.59|21.43|5
1723030570000|2024-08-07 11:36:10|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|0
1723030580000|2024-08-07 11:36:20|21.59|21.43|21.59|21.43|21.6|21.44|21.59|21.43|0
1723030610000|2024-08-07 11:36:50|||||||||8
1723030630000|2024-08-07 11:37:10|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|7
1723030640000|2024-08-07 11:37:20|||||||||6
1723030670000|2024-08-07 11:37:50|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|2
1723030740000|2024-08-07 11:39:00|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|1
1723030750000|2024-08-07 11:39:10|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|0
1723030760000|2024-08-07 11:39:20|||||||||6
1723030840000|2024-08-07 11:40:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1723030850000|2024-08-07 11:40:50|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|2
1723030860000|2024-08-07 11:41:00|21.64|21.48|21.65|21.49|21.65|21.49|21.64|21.48|0
1723030880000|2024-08-07 11:41:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|4
1723030890000|2024-08-07 11:41:30|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|0
1723030900000|2024-08-07 11:41:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1723030910000|2024-08-07 11:41:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|5
1723030930000|2024-08-07 11:42:10|21.59|21.43|21.59|21.43|21.6|21.44|21.59|21.43|1
1723030970000|2024-08-07 11:42:50|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|0
1723030980000|2024-08-07 11:43:00|||||||||6
1723031030000|2024-08-07 11:43:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|4
1723031040000|2024-08-07 11:44:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1723031050000|2024-08-07 11:44:10|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|16
1723031080000|2024-08-07 11:44:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723031100000|2024-08-07 11:45:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1723031110000|2024-08-07 11:45:10|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|0
1723031120000|2024-08-07 11:45:20|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|12
1723031130000|2024-08-07 11:45:30|21.61|21.45|21.6|21.44|21.61|21.45|21.59|21.43|4
1723031150000|2024-08-07 11:45:50|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|1
1723031160000|2024-08-07 11:46:00|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|6
1723031170000|2024-08-07 11:46:10|21.59|21.43|21.59|21.43|21.61|21.45|21.59|21.43|30
1723031180000|2024-08-07 11:46:20|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|19
1723031190000|2024-08-07 11:46:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723031210000|2024-08-07 11:46:50|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|11
1723031220000|2024-08-07 11:47:00|21.67|21.51|21.67|21.51|21.67|21.51|21.64|21.48|3
1723031250000|2024-08-07 11:47:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723031270000|2024-08-07 11:47:50|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|12
1723031280000|2024-08-07 11:48:00|21.73|21.57|21.73|21.57|21.74|21.58|21.73|21.57|1
1723031290000|2024-08-07 11:48:10|21.74|21.58|21.76|21.6|21.77|21.61|21.74|21.58|22
1723031300000|2024-08-07 11:48:20|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|7
1723031310000|2024-08-07 11:48:30|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|19
1723031320000|2024-08-07 11:48:40|21.75|21.59|21.75|21.59|21.75|21.59|21.74|21.58|13
1723031330000|2024-08-07 11:48:50|21.74|21.58|21.75|21.59|21.75|21.59|21.72|21.56|0
1723031340000|2024-08-07 11:49:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|6
1723031350000|2024-08-07 11:49:10|21.75|21.59|21.75|21.59|21.75|21.59|21.72|21.56|1
1723031360000|2024-08-07 11:49:20|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723031380000|2024-08-07 11:49:40|||||||||1
1723031400000|2024-08-07 11:50:00|21.78|21.62|21.8|21.64|21.81|21.65|21.78|21.62|55
1723031410000|2024-08-07 11:50:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723031420000|2024-08-07 11:50:20|21.79|21.63|21.79|21.63|21.79|21.63|21.78|21.62|5
1723031430000|2024-08-07 11:50:30|21.8|21.64|21.79|21.63|21.81|21.65|21.78|21.62|2
1723031450000|2024-08-07 11:50:50|21.78|21.62|21.76|21.6|21.79|21.63|21.76|21.6|6
1723031460000|2024-08-07 11:51:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|25
1723031500000|2024-08-07 11:51:40|21.73|21.57|21.76|21.6|21.76|21.6|21.73|21.57|12
1723031510000|2024-08-07 11:51:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|31
1723031520000|2024-08-07 11:52:00|||||||||1
1723031550000|2024-08-07 11:52:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|3
1723031560000|2024-08-07 11:52:40|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|2
1723031570000|2024-08-07 11:52:50|21.8|21.64|21.76|21.6|21.8|21.64|21.76|21.6|6
1723031630000|2024-08-07 11:53:50|||||||||27
1723031640000|2024-08-07 11:54:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|6
1723031650000|2024-08-07 11:54:10|||||||||4
1723031660000|2024-08-07 11:54:20|||||||||3
1723031680000|2024-08-07 11:54:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|14
1723031690000|2024-08-07 11:54:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1723031700000|2024-08-07 11:55:00|||||||||1
1723031740000|2024-08-07 11:55:40|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|2
1723031750000|2024-08-07 11:55:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|5
1723031800000|2024-08-07 11:56:40|||||||||28
1723031860000|2024-08-07 11:57:40|21.78|21.62|21.82|21.66|21.82|21.66|21.78|21.62|54
1723031870000|2024-08-07 11:57:50|21.81|21.65|21.82|21.66|21.84|21.68|21.81|21.65|3
1723031880000|2024-08-07 11:58:00|21.81|21.65|21.81|21.65|21.83|21.67|21.81|21.65|2
1723031890000|2024-08-07 11:58:10|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|21
1723031900000|2024-08-07 11:58:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|2
1723031910000|2024-08-07 11:58:30|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|1
1723031920000|2024-08-07 11:58:40|||||||||10
1723031940000|2024-08-07 11:59:00|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|9
1723031970000|2024-08-07 11:59:30|||||||||4
1723031980000|2024-08-07 11:59:40|||||||||5
1723031990000|2024-08-07 11:59:50|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|17
1723032000000|2024-08-07 12:00:00|21.81|21.65|21.78|21.62|21.83|21.67|21.78|21.62|23
1723032010000|2024-08-07 12:00:10|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1723032020000|2024-08-07 12:00:20|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|0
1723032030000|2024-08-07 12:00:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723032040000|2024-08-07 12:00:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723032050000|2024-08-07 12:00:50|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|0
1723032060000|2024-08-07 12:01:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1723032070000|2024-08-07 12:01:10|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|0
1723032090000|2024-08-07 12:01:30|21.84|21.68|21.83|21.67|21.84|21.68|21.83|21.67|52
1723032110000|2024-08-07 12:01:50|||||||||4
1723032120000|2024-08-07 12:02:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|14
1723032130000|2024-08-07 12:02:10|||||||||1
1723032140000|2024-08-07 12:02:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|1
1723032150000|2024-08-07 12:02:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|2
1723032160000|2024-08-07 12:02:40|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|5
1723032170000|2024-08-07 12:02:50|21.83|21.67|21.83|21.67|21.85|21.69|21.83|21.67|3
1723032180000|2024-08-07 12:03:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|2
1723032190000|2024-08-07 12:03:10|21.89|21.73|21.88|21.72|21.89|21.73|21.88|21.72|3
1723032200000|2024-08-07 12:03:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|6
1723032210000|2024-08-07 12:03:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|15
1723032230000|2024-08-07 12:03:50|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|2
1723032260000|2024-08-07 12:04:20|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|1
1723032270000|2024-08-07 12:04:30|21.86|21.7|21.83|21.67|21.86|21.7|21.83|21.67|0
1723032290000|2024-08-07 12:04:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|2
1723032300000|2024-08-07 12:05:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723032310000|2024-08-07 12:05:10|21.82|21.66|21.82|21.66|21.84|21.68|21.82|21.66|5
1723032320000|2024-08-07 12:05:20|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|2
1723032330000|2024-08-07 12:05:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|3
1723032340000|2024-08-07 12:05:40|21.83|21.67|21.86|21.7|21.86|21.7|21.83|21.67|0
1723032370000|2024-08-07 12:06:10|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|3
1723032390000|2024-08-07 12:06:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1723032400000|2024-08-07 12:06:40|||||||||2
1723032410000|2024-08-07 12:06:50|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|3
1723032420000|2024-08-07 12:07:00|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|7
1723032430000|2024-08-07 12:07:10|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|1
1723032460000|2024-08-07 12:07:40|||||||||10
1723032470000|2024-08-07 12:07:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1723032480000|2024-08-07 12:08:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1723032490000|2024-08-07 12:08:10|21.8|21.64|21.79|21.63|21.8|21.64|21.78|21.62|26
1723032500000|2024-08-07 12:08:20|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|14
1723032510000|2024-08-07 12:08:30|||||||||4
1723032520000|2024-08-07 12:08:40|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|0
1723032540000|2024-08-07 12:09:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1723032550000|2024-08-07 12:09:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1723032570000|2024-08-07 12:09:30|21.8|21.64|21.78|21.62|21.8|21.64|21.78|21.62|13
1723032610000|2024-08-07 12:10:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1723032620000|2024-08-07 12:10:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723032650000|2024-08-07 12:10:50|21.79|21.63|21.78|21.62|21.8|21.64|21.78|21.62|41
1723032660000|2024-08-07 12:11:00|||||||||43
1723032670000|2024-08-07 12:11:10|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|70
1723032680000|2024-08-07 12:11:20|||||||||88
1723032690000|2024-08-07 12:11:30|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|5
1723032700000|2024-08-07 12:11:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1723032720000|2024-08-07 12:12:00|21.81|21.65|21.8|21.64|21.81|21.65|21.79|21.63|2
1723032740000|2024-08-07 12:12:20|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1723032750000|2024-08-07 12:12:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|0
1723032760000|2024-08-07 12:12:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723032770000|2024-08-07 12:12:50|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1723032780000|2024-08-07 12:13:00|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|0
1723032790000|2024-08-07 12:13:10|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|1
1723032810000|2024-08-07 12:13:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723032820000|2024-08-07 12:13:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723032840000|2024-08-07 12:14:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723032860000|2024-08-07 12:14:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|3
1723032880000|2024-08-07 12:14:40|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|10
1723032890000|2024-08-07 12:14:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|5
1723032900000|2024-08-07 12:15:00|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|0
1723032910000|2024-08-07 12:15:10|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|26
1723032920000|2024-08-07 12:15:20|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|12
1723032930000|2024-08-07 12:15:30|||||||||1
1723032960000|2024-08-07 12:16:00|21.75|21.59|21.79|21.63|21.8|21.64|21.75|21.59|56
1723032970000|2024-08-07 12:16:10|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|1
1723032980000|2024-08-07 12:16:20|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|6
1723032990000|2024-08-07 12:16:30|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|0
1723033010000|2024-08-07 12:16:50|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|0
1723033020000|2024-08-07 12:17:00|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|0
1723033030000|2024-08-07 12:17:10|||||||||7
1723033040000|2024-08-07 12:17:20|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|3
1723033050000|2024-08-07 12:17:30|21.79|21.63|21.8|21.64|21.83|21.67|21.79|21.63|5
1723033060000|2024-08-07 12:17:40|21.79|21.63|21.79|21.63|21.8|21.64|21.79|21.63|2
1723033080000|2024-08-07 12:18:00|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|15
1723033090000|2024-08-07 12:18:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723033100000|2024-08-07 12:18:20|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|4
1723033110000|2024-08-07 12:18:30|21.81|21.65|21.8|21.64|21.81|21.65|21.79|21.63|0
1723033120000|2024-08-07 12:18:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723033130000|2024-08-07 12:18:50|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1723033200000|2024-08-07 12:20:00|21.83|21.67|21.79|21.63|21.84|21.68|21.79|21.63|4
1723033230000|2024-08-07 12:20:30|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|2
1723033260000|2024-08-07 12:21:00|21.83|21.67|21.82|21.66|21.84|21.68|21.82|21.66|2
1723033270000|2024-08-07 12:21:10|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|1
1723033280000|2024-08-07 12:21:20|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|2
1723033290000|2024-08-07 12:21:30|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|2
1723033300000|2024-08-07 12:21:40|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|0
1723033310000|2024-08-07 12:21:50|21.81|21.65|21.8|21.64|21.83|21.67|21.8|21.64|13
1723033320000|2024-08-07 12:22:00|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|0
1723033340000|2024-08-07 12:22:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723033350000|2024-08-07 12:22:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723033390000|2024-08-07 12:23:10|||||||||1
1723033410000|2024-08-07 12:23:30|21.8|21.64|21.8|21.64|21.8|21.64|21.79|21.63|5
1723033420000|2024-08-07 12:23:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723033430000|2024-08-07 12:23:50|||||||||1
1723033450000|2024-08-07 12:24:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|10
1723033460000|2024-08-07 12:24:20|21.81|21.65|21.83|21.67|21.83|21.67|21.81|21.65|1
1723033470000|2024-08-07 12:24:30|21.84|21.68|21.84|21.68|21.85|21.69|21.84|21.68|38
1723033480000|2024-08-07 12:24:40|21.85|21.69|21.87|21.71|21.87|21.71|21.84|21.68|85
1723033490000|2024-08-07 12:24:50|21.88|21.72|21.89|21.73|21.89|21.73|21.88|21.72|3
1723033500000|2024-08-07 12:25:00|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|28
1723033510000|2024-08-07 12:25:10|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|13
1723033520000|2024-08-07 12:25:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1723033530000|2024-08-07 12:25:30|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723033540000|2024-08-07 12:25:40|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|6
1723033550000|2024-08-07 12:25:50|||||||||3
1723033570000|2024-08-07 12:26:10|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|3
1723033580000|2024-08-07 12:26:20|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|24
1723033590000|2024-08-07 12:26:30|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|4
1723033600000|2024-08-07 12:26:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723033620000|2024-08-07 12:27:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|5
1723033630000|2024-08-07 12:27:10|||||||||2
1723033640000|2024-08-07 12:27:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1723033660000|2024-08-07 12:27:40|||||||||1
1723033670000|2024-08-07 12:27:50|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1723033680000|2024-08-07 12:28:00|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|2
1723033690000|2024-08-07 12:28:10|||||||||1
1723033720000|2024-08-07 12:28:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1723033730000|2024-08-07 12:28:50|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|12
1723033740000|2024-08-07 12:29:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|1
1723033750000|2024-08-07 12:29:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|1
1723033760000|2024-08-07 12:29:20|||||||||3
1723033790000|2024-08-07 12:29:50|21.87|21.71|21.86|21.7|21.88|21.72|21.86|21.7|5
1723033810000|2024-08-07 12:30:10|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|17
1723033830000|2024-08-07 12:30:30|||||||||2
1723033840000|2024-08-07 12:30:40|||||||||4
1723033850000|2024-08-07 12:30:50|||||||||1
1723033870000|2024-08-07 12:31:10|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|5
1723033880000|2024-08-07 12:31:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723033890000|2024-08-07 12:31:30|21.84|21.68|21.8|21.64|21.84|21.68|21.8|21.64|32
1723033900000|2024-08-07 12:31:40|||||||||9
1723033920000|2024-08-07 12:32:00|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|2
1723033940000|2024-08-07 12:32:20|||||||||2
1723033950000|2024-08-07 12:32:30|||||||||1
1723033960000|2024-08-07 12:32:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|1
1723033970000|2024-08-07 12:32:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1723033980000|2024-08-07 12:33:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723033990000|2024-08-07 12:33:10|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1723034020000|2024-08-07 12:33:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723034100000|2024-08-07 12:35:00|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|3
1723034110000|2024-08-07 12:35:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723034120000|2024-08-07 12:35:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723034140000|2024-08-07 12:35:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|6
1723034150000|2024-08-07 12:35:50|21.76|21.6|21.81|21.65|21.81|21.65|21.76|21.6|2
1723034160000|2024-08-07 12:36:00|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|20
1723034170000|2024-08-07 12:36:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723034180000|2024-08-07 12:36:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|26
1723034190000|2024-08-07 12:36:30|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|20
1723034200000|2024-08-07 12:36:40|21.64|21.48|21.64|21.48|21.65|21.49|21.64|21.48|3
1723034210000|2024-08-07 12:36:50|21.65|21.49|21.59|21.43|21.65|21.49|21.59|21.43|12
1723034220000|2024-08-07 12:37:00|||||||||16
1723034230000|2024-08-07 12:37:10|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|17
1723034240000|2024-08-07 12:37:20|21.61|21.45|21.59|21.43|21.63|21.47|21.59|21.43|4
1723034250000|2024-08-07 12:37:30|21.61|21.45|21.59|21.43|21.63|21.47|21.59|21.43|10
1723034260000|2024-08-07 12:37:40|21.6|21.44|21.61|21.45|21.62|21.46|21.6|21.44|4
1723034270000|2024-08-07 12:37:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1723034280000|2024-08-07 12:38:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|7
1723034310000|2024-08-07 12:38:30|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|7
1723034320000|2024-08-07 12:38:40|21.59|21.43|21.59|21.43|21.6|21.44|21.59|21.43|1
1723034330000|2024-08-07 12:38:50|21.6|21.44|21.54|21.38|21.6|21.44|21.54|21.38|29
1723034340000|2024-08-07 12:39:00|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|7
1723034370000|2024-08-07 12:39:30|21.53|21.37|21.51|21.35|21.54|21.38|21.51|21.35|29
1723034390000|2024-08-07 12:39:50|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|33
1723034400000|2024-08-07 12:40:00|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|3
1723034420000|2024-08-07 12:40:20|||||||||1
1723034430000|2024-08-07 12:40:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1723034440000|2024-08-07 12:40:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|9
1723034450000|2024-08-07 12:40:50|21.5|21.34|21.54|21.38|21.54|21.38|21.5|21.34|13
1723034460000|2024-08-07 12:41:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|6
1723034470000|2024-08-07 12:41:10|21.55|21.39|21.59|21.43|21.59|21.43|21.55|21.39|15
1723034480000|2024-08-07 12:41:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|8
1723034490000|2024-08-07 12:41:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|8
1723034500000|2024-08-07 12:41:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|5
1723034510000|2024-08-07 12:41:50|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|3
1723034530000|2024-08-07 12:42:10|21.6|21.44|21.6|21.44|21.61|21.45|21.6|21.44|7
1723034540000|2024-08-07 12:42:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1723034550000|2024-08-07 12:42:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|3
1723034560000|2024-08-07 12:42:40|||||||||11
1723034570000|2024-08-07 12:42:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1723034580000|2024-08-07 12:43:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|8
1723034590000|2024-08-07 12:43:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723034610000|2024-08-07 12:43:30|||||||||1
1723034630000|2024-08-07 12:43:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723034640000|2024-08-07 12:44:00|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|36
1723034650000|2024-08-07 12:44:10|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|14
1723034660000|2024-08-07 12:44:20|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|6
1723034670000|2024-08-07 12:44:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|8
1723034680000|2024-08-07 12:44:40|21.6|21.44|21.59|21.43|21.6|21.44|21.59|21.43|11
1723034690000|2024-08-07 12:44:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|4
1723034700000|2024-08-07 12:45:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|0
1723034710000|2024-08-07 12:45:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723034730000|2024-08-07 12:45:30|21.63|21.47|21.64|21.48|21.66|21.5|21.63|21.47|3
1723034740000|2024-08-07 12:45:40|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|0
1723034750000|2024-08-07 12:45:50|21.66|21.5|21.66|21.5|21.66|21.5|21.64|21.48|0
1723034760000|2024-08-07 12:46:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|1
1723034780000|2024-08-07 12:46:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723034790000|2024-08-07 12:46:30|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|7
1723034800000|2024-08-07 12:46:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723034810000|2024-08-07 12:46:50|21.66|21.5|21.64|21.48|21.66|21.5|21.63|21.47|9
1723034820000|2024-08-07 12:47:00|21.63|21.47|21.58|21.42|21.63|21.47|21.58|21.42|33
1723034830000|2024-08-07 12:47:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723034840000|2024-08-07 12:47:20|21.58|21.42|21.54|21.38|21.58|21.42|21.54|21.38|11
1723034850000|2024-08-07 12:47:30|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1723034880000|2024-08-07 12:48:00|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1723034890000|2024-08-07 12:48:10|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|1
1723034900000|2024-08-07 12:48:20|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|0
1723034910000|2024-08-07 12:48:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1723034920000|2024-08-07 12:48:40|21.53|21.37|21.53|21.37|21.54|21.38|21.53|21.37|4
1723034930000|2024-08-07 12:48:50|21.54|21.38|21.53|21.37|21.54|21.38|21.52|21.36|0
1723034940000|2024-08-07 12:49:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1723034950000|2024-08-07 12:49:10|21.53|21.37|21.51|21.35|21.54|21.38|21.48|21.32|31
1723034960000|2024-08-07 12:49:20|21.52|21.36|21.52|21.36|21.54|21.38|21.52|21.36|6
1723034970000|2024-08-07 12:49:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1723034980000|2024-08-07 12:49:40|||||||||1
1723035000000|2024-08-07 12:50:00|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|2
1723035040000|2024-08-07 12:50:40|21.52|21.36|21.54|21.38|21.54|21.38|21.52|21.36|9
1723035050000|2024-08-07 12:50:50|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|8
1723035060000|2024-08-07 12:51:00|21.55|21.39|21.59|21.43|21.59|21.43|21.55|21.39|0
1723035070000|2024-08-07 12:51:10|21.6|21.44|21.6|21.44|21.6|21.44|21.59|21.43|3
1723035080000|2024-08-07 12:51:20|21.59|21.43|21.57|21.41|21.59|21.43|21.56|21.4|38
1723035090000|2024-08-07 12:51:30|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|4
1723035100000|2024-08-07 12:51:40|21.54|21.38|21.49|21.33|21.54|21.38|21.49|21.33|2
1723035120000|2024-08-07 12:52:00|21.51|21.35|21.54|21.38|21.54|21.38|21.51|21.35|2
1723035130000|2024-08-07 12:52:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|11
1723035150000|2024-08-07 12:52:30|21.53|21.37|21.53|21.37|21.54|21.38|21.53|21.37|1
1723035160000|2024-08-07 12:52:40|21.52|21.36|21.52|21.36|21.53|21.37|21.52|21.36|2
1723035170000|2024-08-07 12:52:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1723035180000|2024-08-07 12:53:00|21.53|21.37|21.51|21.35|21.54|21.38|21.51|21.35|2
1723035190000|2024-08-07 12:53:10|21.49|21.33|21.53|21.37|21.53|21.37|21.48|21.32|10
1723035200000|2024-08-07 12:53:20|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|1
1723035220000|2024-08-07 12:53:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723035240000|2024-08-07 12:54:00|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|4
1723035260000|2024-08-07 12:54:20|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|0
1723035270000|2024-08-07 12:54:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723035280000|2024-08-07 12:54:40|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|18
1723035290000|2024-08-07 12:54:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723035300000|2024-08-07 12:55:00|||||||||6
1723035310000|2024-08-07 12:55:10|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|20
1723035320000|2024-08-07 12:55:20|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|3
1723035330000|2024-08-07 12:55:30|||||||||5
1723035350000|2024-08-07 12:55:50|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|1
1723035370000|2024-08-07 12:56:10|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|8
1723035380000|2024-08-07 12:56:20|21.69|21.53|21.7|21.54|21.7|21.54|21.68|21.52|2
1723035390000|2024-08-07 12:56:30|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|5
1723035400000|2024-08-07 12:56:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1723035410000|2024-08-07 12:56:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|5
1723035420000|2024-08-07 12:57:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|13
1723035430000|2024-08-07 12:57:10|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|35
1723035450000|2024-08-07 12:57:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1723035460000|2024-08-07 12:57:40|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|0
1723035470000|2024-08-07 12:57:50|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|13
1723035480000|2024-08-07 12:58:00|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|4
1723035490000|2024-08-07 12:58:10|||||||||8
1723035520000|2024-08-07 12:58:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723035540000|2024-08-07 12:59:00|||||||||4
1723035550000|2024-08-07 12:59:10|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|13
1723035560000|2024-08-07 12:59:20|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|13
1723035570000|2024-08-07 12:59:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1723035590000|2024-08-07 12:59:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1723035600000|2024-08-07 13:00:00|21.64|21.48|21.6|21.44|21.64|21.48|21.6|21.44|5
1723035610000|2024-08-07 13:00:10|21.61|21.45|21.63|21.47|21.64|21.48|21.61|21.45|22
1723035620000|2024-08-07 13:00:20|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1723035630000|2024-08-07 13:00:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|18
1723035640000|2024-08-07 13:00:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|1
1723035650000|2024-08-07 13:00:50|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|5
1723035660000|2024-08-07 13:01:00|21.61|21.45|21.61|21.45|21.61|21.45|21.6|21.44|1
1723035670000|2024-08-07 13:01:10|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|0
1723035690000|2024-08-07 13:01:30|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|2
1723035710000|2024-08-07 13:01:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1723035720000|2024-08-07 13:02:00|21.64|21.48|21.63|21.47|21.64|21.48|21.63|21.47|3
1723035730000|2024-08-07 13:02:10|21.64|21.48|21.66|21.5|21.66|21.5|21.63|21.47|0
1723035750000|2024-08-07 13:02:30|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|4
1723035770000|2024-08-07 13:02:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|5
1723035780000|2024-08-07 13:03:00|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|0
1723035790000|2024-08-07 13:03:10|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|20
1723035800000|2024-08-07 13:03:20|21.71|21.55|21.68|21.52|21.71|21.55|21.67|21.51|13
1723035810000|2024-08-07 13:03:30|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|4
1723035830000|2024-08-07 13:03:50|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|8
1723035840000|2024-08-07 13:04:00|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|2
1723035890000|2024-08-07 13:04:50|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|31
1723035900000|2024-08-07 13:05:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723035910000|2024-08-07 13:05:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1723035920000|2024-08-07 13:05:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|10
1723035940000|2024-08-07 13:05:40|||||||||1
1723035950000|2024-08-07 13:05:50|||||||||2
1723035970000|2024-08-07 13:06:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1723035980000|2024-08-07 13:06:20|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1723035990000|2024-08-07 13:06:30|21.66|21.5|21.66|21.5|21.66|21.5|21.62|21.46|20
1723036000000|2024-08-07 13:06:40|21.67|21.51|21.67|21.51|21.67|21.51|21.66|21.5|4
1723036010000|2024-08-07 13:06:50|||||||||1
1723036020000|2024-08-07 13:07:00|||||||||1
1723036030000|2024-08-07 13:07:10|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|7
1723036040000|2024-08-07 13:07:20|21.67|21.51|21.64|21.48|21.67|21.51|21.64|21.48|2
1723036050000|2024-08-07 13:07:30|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1723036060000|2024-08-07 13:07:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|7
1723036070000|2024-08-07 13:07:50|21.68|21.52|21.63|21.47|21.7|21.54|21.63|21.47|49
1723036080000|2024-08-07 13:08:00|21.59|21.43|21.61|21.45|21.61|21.45|21.58|21.42|11
1723036090000|2024-08-07 13:08:10|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|1
1723036100000|2024-08-07 13:08:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|1
1723036110000|2024-08-07 13:08:30|21.61|21.45|21.64|21.48|21.64|21.48|21.59|21.43|32
1723036130000|2024-08-07 13:08:50|||||||||1
1723036140000|2024-08-07 13:09:00|||||||||1
1723036150000|2024-08-07 13:09:10|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1723036160000|2024-08-07 13:09:20|21.64|21.48|21.63|21.47|21.64|21.48|21.62|21.46|2
1723036170000|2024-08-07 13:09:30|21.62|21.46|21.63|21.47|21.64|21.48|21.59|21.43|29
1723036180000|2024-08-07 13:09:40|21.62|21.46|21.62|21.46|21.63|21.47|21.62|21.46|2
1723036190000|2024-08-07 13:09:50|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|0
1723036210000|2024-08-07 13:10:10|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|0
1723036230000|2024-08-07 13:10:30|21.61|21.45|21.62|21.46|21.62|21.46|21.61|21.45|0
1723036240000|2024-08-07 13:10:40|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|1
1723036280000|2024-08-07 13:11:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723036290000|2024-08-07 13:11:30|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|0
1723036300000|2024-08-07 13:11:40|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|86
1723036320000|2024-08-07 13:12:00|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|0
1723036330000|2024-08-07 13:12:10|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|4
1723036340000|2024-08-07 13:12:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723036350000|2024-08-07 13:12:30|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|8
1723036360000|2024-08-07 13:12:40|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|2
1723036370000|2024-08-07 13:12:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1723036380000|2024-08-07 13:13:00|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|17
1723036390000|2024-08-07 13:13:10|||||||||1
1723036400000|2024-08-07 13:13:20|21.7|21.54|21.7|21.54|21.71|21.55|21.69|21.53|11
1723036410000|2024-08-07 13:13:30|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|1
1723036420000|2024-08-07 13:13:40|21.73|21.57|21.73|21.57|21.73|21.57|21.7|21.54|2
1723036430000|2024-08-07 13:13:50|21.74|21.58|21.74|21.58|21.74|21.58|21.73|21.57|0
1723036440000|2024-08-07 13:14:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723036450000|2024-08-07 13:14:10|||||||||2
1723036470000|2024-08-07 13:14:30|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|13
1723036480000|2024-08-07 13:14:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|1
1723036490000|2024-08-07 13:14:50|21.75|21.59|21.75|21.59|21.76|21.6|21.71|21.55|39
1723036500000|2024-08-07 13:15:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|2
1723036510000|2024-08-07 13:15:10|21.75|21.59|21.75|21.59|21.76|21.6|21.73|21.57|8
1723036520000|2024-08-07 13:15:20|21.73|21.57|21.71|21.55|21.73|21.57|21.7|21.54|7
1723036540000|2024-08-07 13:15:40|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|3
1723036550000|2024-08-07 13:15:50|21.7|21.54|21.68|21.52|21.71|21.55|21.68|21.52|1
1723036560000|2024-08-07 13:16:00|21.66|21.5|21.66|21.5|21.66|21.5|21.65|21.49|0
1723036600000|2024-08-07 13:16:40|||||||||1
1723036610000|2024-08-07 13:16:50|||||||||2
1723036620000|2024-08-07 13:17:00|21.64|21.48|21.66|21.5|21.69|21.53|21.64|21.48|21
1723036630000|2024-08-07 13:17:10|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|31
1723036640000|2024-08-07 13:17:20|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|4
1723036650000|2024-08-07 13:17:30|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|1
1723036660000|2024-08-07 13:17:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|6
1723036670000|2024-08-07 13:17:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723036710000|2024-08-07 13:18:30|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|2
1723036730000|2024-08-07 13:18:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|4
1723036740000|2024-08-07 13:19:00|21.69|21.53|21.69|21.53|21.71|21.55|21.69|21.53|0
1723036750000|2024-08-07 13:19:10|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|16
1723036770000|2024-08-07 13:19:30|||||||||11
1723036780000|2024-08-07 13:19:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|7
1723036800000|2024-08-07 13:20:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723036820000|2024-08-07 13:20:20|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|4
1723036830000|2024-08-07 13:20:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|4
1723036840000|2024-08-07 13:20:40|21.66|21.5|21.69|21.53|21.7|21.54|21.66|21.5|12
1723036850000|2024-08-07 13:20:50|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|2
1723036860000|2024-08-07 13:21:00|21.68|21.52|21.66|21.5|21.68|21.52|21.66|21.5|0
1723036880000|2024-08-07 13:21:20|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|4
1723036890000|2024-08-07 13:21:30|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|3
1723036910000|2024-08-07 13:21:50|21.68|21.52|21.68|21.52|21.68|21.52|21.66|21.5|0
1723036920000|2024-08-07 13:22:00|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|1
1723036930000|2024-08-07 13:22:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|2
1723036940000|2024-08-07 13:22:20|21.64|21.48|21.64|21.48|21.64|21.48|21.63|21.47|0
1723036950000|2024-08-07 13:22:30|||||||||6
1723036960000|2024-08-07 13:22:40|21.62|21.46|21.59|21.43|21.62|21.46|21.59|21.43|56
1723036970000|2024-08-07 13:22:50|||||||||2
1723036980000|2024-08-07 13:23:00|||||||||30
1723036990000|2024-08-07 13:23:10|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|7
1723037000000|2024-08-07 13:23:20|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723037060000|2024-08-07 13:24:20|||||||||34
1723037130000|2024-08-07 13:25:30|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|0
1723037160000|2024-08-07 13:26:00|21.52|21.36|21.52|21.36|21.52|21.36|21.51|21.35|32
1723037210000|2024-08-07 13:26:50|||||||||1
1723037230000|2024-08-07 13:27:10|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|7
1723037250000|2024-08-07 13:27:30|||||||||2
1723037260000|2024-08-07 13:27:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|13
1723037270000|2024-08-07 13:27:50|||||||||1
1723037280000|2024-08-07 13:28:00|||||||||4
1723037310000|2024-08-07 13:28:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|5
1723037320000|2024-08-07 13:28:40|||||||||4
1723037350000|2024-08-07 13:29:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|56
1723037380000|2024-08-07 13:29:40|21.54|21.38|21.57|21.41|21.59|21.43|21.54|21.38|16
1723037390000|2024-08-07 13:29:50|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|10
1723037400000|2024-08-07 13:30:00|21.52|21.36|21.59|21.43|21.64|21.48|21.52|21.36|224
1723037410000|2024-08-07 13:30:10|21.58|21.42|21.64|21.48|21.64|21.48|21.57|21.41|41
1723037420000|2024-08-07 13:30:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|15
1723037430000|2024-08-07 13:30:30|21.64|21.48|21.64|21.48|21.69|21.53|21.62|21.46|149
1723037440000|2024-08-07 13:30:40|21.62|21.46|21.62|21.46|21.64|21.48|21.57|21.41|98
1723037450000|2024-08-07 13:30:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|64
1723037460000|2024-08-07 13:31:00|21.67|21.51|21.67|21.51|21.67|21.51|21.64|21.48|61
1723037470000|2024-08-07 13:31:10|21.62|21.46|21.67|21.51|21.67|21.51|21.61|21.45|67
1723037480000|2024-08-07 13:31:20|21.66|21.5|21.67|21.51|21.67|21.51|21.62|21.46|55
1723037490000|2024-08-07 13:31:30|21.66|21.5|21.66|21.5|21.67|21.51|21.62|21.46|53
1723037500000|2024-08-07 13:31:40|21.61|21.45|21.61|21.45|21.62|21.46|21.59|21.43|18
1723037510000|2024-08-07 13:31:50|21.62|21.46|21.66|21.5|21.66|21.5|21.61|21.45|55
1723037520000|2024-08-07 13:32:00|21.62|21.46|21.59|21.43|21.66|21.5|21.59|21.43|53
1723037530000|2024-08-07 13:32:10|21.6|21.44|21.64|21.48|21.66|21.5|21.59|21.43|51
1723037540000|2024-08-07 13:32:20|21.59|21.43|21.54|21.38|21.64|21.48|21.54|21.38|94
1723037550000|2024-08-07 13:32:30|21.55|21.39|21.54|21.38|21.59|21.43|21.54|21.38|113
1723037560000|2024-08-07 13:32:40|21.56|21.4|21.59|21.43|21.59|21.43|21.54|21.38|26
1723037570000|2024-08-07 13:32:50|21.64|21.48|21.74|21.58|21.74|21.58|21.62|21.46|69
1723037580000|2024-08-07 13:33:00|21.79|21.63|21.69|21.53|21.81|21.65|21.65|21.49|49
1723037590000|2024-08-07 13:33:10|21.71|21.55|21.69|21.53|21.74|21.58|21.64|21.48|134
1723037600000|2024-08-07 13:33:20|21.7|21.54|21.6|21.44|21.72|21.56|21.57|21.41|67
1723037610000|2024-08-07 13:33:30|21.62|21.46|21.64|21.48|21.68|21.52|21.62|21.46|58
1723037620000|2024-08-07 13:33:40|21.62|21.46|21.59|21.43|21.64|21.48|21.59|21.43|34
1723037630000|2024-08-07 13:33:50|||||||||34
1723037640000|2024-08-07 13:34:00|21.6|21.44|21.62|21.46|21.64|21.48|21.6|21.44|52
1723037650000|2024-08-07 13:34:10|21.6|21.44|21.57|21.41|21.62|21.46|21.55|21.39|32
1723037660000|2024-08-07 13:34:20|21.55|21.39|21.57|21.41|21.59|21.43|21.54|21.38|38
1723037670000|2024-08-07 13:34:30|21.59|21.43|21.6|21.44|21.6|21.44|21.55|21.39|32
1723037680000|2024-08-07 13:34:40|21.59|21.43|21.6|21.44|21.6|21.44|21.55|21.39|54
1723037690000|2024-08-07 13:34:50|21.56|21.4|21.55|21.39|21.6|21.44|21.55|21.39|55
1723037700000|2024-08-07 13:35:00|21.57|21.41|21.55|21.39|21.59|21.43|21.55|21.39|48
1723037710000|2024-08-07 13:35:10|||||||||13
1723037720000|2024-08-07 13:35:20|||||||||3
1723037730000|2024-08-07 13:35:30|21.54|21.38|21.54|21.38|21.54|21.38|21.49|21.33|54
1723037740000|2024-08-07 13:35:40|21.52|21.36|21.55|21.39|21.55|21.39|21.5|21.34|24
1723037750000|2024-08-07 13:35:50|21.57|21.41|21.6|21.44|21.6|21.44|21.55|21.39|66
1723037760000|2024-08-07 13:36:00|21.59|21.43|21.6|21.44|21.6|21.44|21.59|21.43|48
1723037770000|2024-08-07 13:36:10|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|73
1723037780000|2024-08-07 13:36:20|21.72|21.56|21.73|21.57|21.8|21.64|21.72|21.56|54
1723037790000|2024-08-07 13:36:30|21.72|21.56|21.69|21.53|21.75|21.59|21.69|21.53|49
1723037800000|2024-08-07 13:36:40|21.64|21.48|21.69|21.53|21.69|21.53|21.63|21.47|48
1723037810000|2024-08-07 13:36:50|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|29
1723037820000|2024-08-07 13:37:00|21.7|21.54|21.69|21.53|21.73|21.57|21.67|21.51|62
1723037830000|2024-08-07 13:37:10|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|20
1723037840000|2024-08-07 13:37:20|21.72|21.56|21.7|21.54|21.72|21.56|21.69|21.53|29
1723037850000|2024-08-07 13:37:30|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|33
1723037860000|2024-08-07 13:37:40|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|8
1723037870000|2024-08-07 13:37:50|21.62|21.46|21.6|21.44|21.65|21.49|21.58|21.42|19
1723037880000|2024-08-07 13:38:00|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|91
1723037890000|2024-08-07 13:38:10|21.61|21.45|21.63|21.47|21.65|21.49|21.6|21.44|45
1723037900000|2024-08-07 13:38:20|21.62|21.46|21.62|21.46|21.65|21.49|21.62|21.46|5
1723037910000|2024-08-07 13:38:30|21.63|21.47|21.62|21.46|21.65|21.49|21.62|21.46|17
1723037920000|2024-08-07 13:38:40|21.63|21.47|21.65|21.49|21.67|21.51|21.6|21.44|54
1723037930000|2024-08-07 13:38:50|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|5
1723037940000|2024-08-07 13:39:00|21.59|21.43|21.58|21.42|21.6|21.44|21.58|21.42|32
1723037950000|2024-08-07 13:39:10|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|23
1723037960000|2024-08-07 13:39:20|||||||||15
1723037970000|2024-08-07 13:39:30|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|56
1723037980000|2024-08-07 13:39:40|21.43|21.27|21.5|21.34|21.5|21.34|21.43|21.27|165
1723037990000|2024-08-07 13:39:50|21.52|21.36|21.55|21.39|21.55|21.39|21.5|21.34|29
1723038000000|2024-08-07 13:40:00|21.57|21.41|21.65|21.49|21.66|21.5|21.55|21.39|83
1723038010000|2024-08-07 13:40:10|21.63|21.47|21.65|21.49|21.67|21.51|21.6|21.44|50
1723038020000|2024-08-07 13:40:20|21.6|21.44|21.6|21.44|21.6|21.44|21.57|21.41|26
1723038030000|2024-08-07 13:40:30|21.58|21.42|21.6|21.44|21.65|21.49|21.57|21.41|36
1723038040000|2024-08-07 13:40:40|21.62|21.46|21.65|21.49|21.65|21.49|21.6|21.44|20
1723038050000|2024-08-07 13:40:50|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|5
1723038060000|2024-08-07 13:41:00|21.7|21.54|21.73|21.57|21.77|21.61|21.66|21.5|55
1723038070000|2024-08-07 13:41:10|21.75|21.59|21.75|21.59|21.77|21.61|21.73|21.57|44
1723038080000|2024-08-07 13:41:20|21.77|21.61|21.75|21.59|21.83|21.67|21.75|21.59|73
1723038090000|2024-08-07 13:41:30|21.77|21.61|21.7|21.54|21.77|21.61|21.7|21.54|21
1723038100000|2024-08-07 13:41:40|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|22
1723038110000|2024-08-07 13:41:50|21.72|21.56|21.68|21.52|21.75|21.59|21.68|21.52|22
1723038120000|2024-08-07 13:42:00|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|15
1723038130000|2024-08-07 13:42:10|21.68|21.52|21.7|21.54|21.74|21.58|21.68|21.52|8
1723038140000|2024-08-07 13:42:20|21.75|21.59|21.75|21.59|21.78|21.62|21.7|21.54|35
1723038150000|2024-08-07 13:42:30|21.78|21.62|21.78|21.62|21.8|21.64|21.75|21.59|89
1723038160000|2024-08-07 13:42:40|21.75|21.59|21.75|21.59|21.78|21.62|21.7|21.54|65
1723038170000|2024-08-07 13:42:50|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|56
1723038180000|2024-08-07 13:43:00|21.65|21.49|21.68|21.52|21.7|21.54|21.64|21.48|188
1723038190000|2024-08-07 13:43:10|21.67|21.51|21.65|21.49|21.68|21.52|21.65|21.49|22
1723038200000|2024-08-07 13:43:20|21.66|21.5|21.63|21.47|21.68|21.52|21.63|21.47|32
1723038210000|2024-08-07 13:43:30|21.65|21.49|21.61|21.45|21.65|21.49|21.61|21.45|54
1723038220000|2024-08-07 13:43:40|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|35
1723038230000|2024-08-07 13:43:50|21.58|21.42|21.56|21.4|21.6|21.44|21.56|21.4|26
1723038240000|2024-08-07 13:44:00|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|59
1723038250000|2024-08-07 13:44:10|21.56|21.4|21.61|21.45|21.61|21.45|21.55|21.39|55
1723038260000|2024-08-07 13:44:20|||||||||15
1723038270000|2024-08-07 13:44:30|21.58|21.42|21.61|21.45|21.61|21.45|21.56|21.4|21
1723038280000|2024-08-07 13:44:40|||||||||1
1723038290000|2024-08-07 13:44:50|21.63|21.47|21.61|21.45|21.66|21.5|21.61|21.45|45
1723038300000|2024-08-07 13:45:00|21.56|21.4|21.61|21.45|21.61|21.45|21.56|21.4|101
1723038310000|2024-08-07 13:45:10|21.63|21.47|21.58|21.42|21.65|21.49|21.58|21.42|190
1723038320000|2024-08-07 13:45:20|21.56|21.4|21.53|21.37|21.58|21.42|21.53|21.37|42
1723038330000|2024-08-07 13:45:30|21.55|21.39|21.46|21.3|21.55|21.39|21.46|21.3|71
1723038340000|2024-08-07 13:45:40|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|50
1723038350000|2024-08-07 13:45:50|21.45|21.29|21.46|21.3|21.46|21.3|21.41|21.25|17
1723038360000|2024-08-07 13:46:00|21.45|21.29|21.43|21.27|21.48|21.32|21.43|21.27|44
1723038370000|2024-08-07 13:46:10|21.45|21.29|21.41|21.25|21.46|21.3|21.41|21.25|121
1723038380000|2024-08-07 13:46:20|21.36|21.2|21.45|21.29|21.46|21.3|21.36|21.2|92
1723038390000|2024-08-07 13:46:30|21.46|21.3|21.51|21.35|21.56|21.4|21.46|21.3|77
1723038400000|2024-08-07 13:46:40|21.53|21.37|21.46|21.3|21.56|21.4|21.46|21.3|59
1723038410000|2024-08-07 13:46:50|21.5|21.34|21.5|21.34|21.51|21.35|21.46|21.3|94
1723038420000|2024-08-07 13:47:00|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|80
1723038430000|2024-08-07 13:47:10|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|58
1723038440000|2024-08-07 13:47:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|13
1723038450000|2024-08-07 13:47:30|21.53|21.37|21.58|21.42|21.58|21.42|21.51|21.35|23
1723038460000|2024-08-07 13:47:40|21.56|21.4|21.63|21.47|21.63|21.47|21.56|21.4|50
1723038470000|2024-08-07 13:47:50|21.65|21.49|21.65|21.49|21.68|21.52|21.63|21.47|80
1723038480000|2024-08-07 13:48:00|21.63|21.47|21.65|21.49|21.68|21.52|21.6|21.44|90
1723038490000|2024-08-07 13:48:10|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|30
1723038500000|2024-08-07 13:48:20|21.61|21.45|21.51|21.35|21.61|21.45|21.51|21.35|89
1723038510000|2024-08-07 13:48:30|21.53|21.37|21.5|21.34|21.53|21.37|21.48|21.32|15
1723038520000|2024-08-07 13:48:40|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|22
1723038530000|2024-08-07 13:48:50|21.49|21.33|21.5|21.34|21.5|21.34|21.45|21.29|12
1723038540000|2024-08-07 13:49:00|21.45|21.29|21.46|21.3|21.48|21.32|21.45|21.29|24
1723038550000|2024-08-07 13:49:10|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|19
1723038560000|2024-08-07 13:49:20|21.54|21.38|21.5|21.34|21.54|21.38|21.5|21.34|36
1723038570000|2024-08-07 13:49:30|21.46|21.3|21.47|21.31|21.5|21.34|21.45|21.29|37
1723038580000|2024-08-07 13:49:40|21.5|21.34|21.5|21.34|21.5|21.34|21.47|21.31|13
1723038590000|2024-08-07 13:49:50|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|2
1723038600000|2024-08-07 13:50:00|21.51|21.35|21.43|21.27|21.51|21.35|21.43|21.27|95
1723038610000|2024-08-07 13:50:10|21.44|21.28|21.38|21.22|21.44|21.28|21.38|21.22|84
1723038620000|2024-08-07 13:50:20|21.4|21.24|21.4|21.24|21.41|21.25|21.38|21.22|42
1723038630000|2024-08-07 13:50:30|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|1
1723038640000|2024-08-07 13:50:40|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|6
1723038650000|2024-08-07 13:50:50|21.49|21.33|21.45|21.29|21.5|21.34|21.43|21.27|22
1723038660000|2024-08-07 13:51:00|21.46|21.3|21.5|21.34|21.51|21.35|21.46|21.3|41
1723038670000|2024-08-07 13:51:10|21.45|21.29|21.5|21.34|21.51|21.35|21.45|21.29|25
1723038680000|2024-08-07 13:51:20|21.51|21.35|21.5|21.34|21.51|21.35|21.46|21.3|22
1723038690000|2024-08-07 13:51:30|21.51|21.35|21.6|21.44|21.6|21.44|21.5|21.34|30
1723038700000|2024-08-07 13:51:40|21.61|21.45|21.56|21.4|21.61|21.45|21.55|21.39|32
1723038710000|2024-08-07 13:51:50|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|18
1723038720000|2024-08-07 13:52:00|21.58|21.42|21.58|21.42|21.6|21.44|21.55|21.39|18
1723038730000|2024-08-07 13:52:10|21.56|21.4|21.6|21.44|21.61|21.45|21.55|21.39|70
1723038740000|2024-08-07 13:52:20|21.56|21.4|21.55|21.39|21.58|21.42|21.55|21.39|12
1723038750000|2024-08-07 13:52:30|21.5|21.34|21.5|21.34|21.5|21.34|21.45|21.29|59
1723038760000|2024-08-07 13:52:40|21.48|21.32|21.45|21.29|21.5|21.34|21.45|21.29|24
1723038770000|2024-08-07 13:52:50|21.41|21.25|21.45|21.29|21.45|21.29|21.4|21.24|55
1723038780000|2024-08-07 13:53:00|21.46|21.3|21.45|21.29|21.46|21.3|21.4|21.24|32
1723038790000|2024-08-07 13:53:10|21.46|21.3|21.46|21.3|21.51|21.35|21.46|21.3|22
1723038800000|2024-08-07 13:53:20|||||||||5
1723038810000|2024-08-07 13:53:30|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|60
1723038820000|2024-08-07 13:53:40|21.45|21.29|21.45|21.29|21.46|21.3|21.45|21.29|30
1723038830000|2024-08-07 13:53:50|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|39
1723038840000|2024-08-07 13:54:00|21.45|21.29|21.46|21.3|21.46|21.3|21.41|21.25|35
1723038850000|2024-08-07 13:54:10|21.45|21.29|21.45|21.29|21.46|21.3|21.4|21.24|100
1723038860000|2024-08-07 13:54:20|21.4|21.24|21.4|21.24|21.41|21.25|21.4|21.24|7
1723038870000|2024-08-07 13:54:30|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|37
1723038880000|2024-08-07 13:54:40|21.5|21.34|21.5|21.34|21.5|21.34|21.48|21.32|10
1723038890000|2024-08-07 13:54:50|21.48|21.32|21.5|21.34|21.5|21.34|21.45|21.29|22
1723038900000|2024-08-07 13:55:00|21.48|21.32|21.46|21.3|21.48|21.32|21.45|21.29|25
1723038910000|2024-08-07 13:55:10|21.45|21.29|21.5|21.34|21.5|21.34|21.44|21.28|41
1723038920000|2024-08-07 13:55:20|21.49|21.33|21.5|21.34|21.51|21.35|21.49|21.33|38
1723038930000|2024-08-07 13:55:30|21.51|21.35|21.5|21.34|21.55|21.39|21.48|21.32|44
1723038940000|2024-08-07 13:55:40|21.51|21.35|21.55|21.39|21.56|21.4|21.51|21.35|38
1723038950000|2024-08-07 13:55:50|21.56|21.4|21.53|21.37|21.56|21.4|21.51|21.35|12
1723038960000|2024-08-07 13:56:00|21.55|21.39|21.5|21.34|21.56|21.4|21.5|21.34|32
1723038970000|2024-08-07 13:56:10|21.51|21.35|21.51|21.35|21.55|21.39|21.5|21.34|25
1723038980000|2024-08-07 13:56:20|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|19
1723038990000|2024-08-07 13:56:30|21.51|21.35|21.48|21.32|21.55|21.39|21.46|21.3|6
1723039000000|2024-08-07 13:56:40|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|4
1723039010000|2024-08-07 13:56:50|21.48|21.32|21.45|21.29|21.51|21.35|21.45|21.29|19
1723039020000|2024-08-07 13:57:00|21.43|21.27|21.38|21.22|21.45|21.29|21.38|21.22|37
1723039030000|2024-08-07 13:57:10|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|33
1723039040000|2024-08-07 13:57:20|21.39|21.23|21.4|21.24|21.4|21.24|21.38|21.22|21
1723039050000|2024-08-07 13:57:30|21.38|21.22|21.4|21.24|21.4|21.24|21.36|21.2|38
1723039060000|2024-08-07 13:57:40|21.39|21.23|21.35|21.19|21.4|21.24|21.35|21.19|14
1723039070000|2024-08-07 13:57:50|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|70
1723039080000|2024-08-07 13:58:00|21.35|21.19|21.35|21.19|21.4|21.24|21.35|21.19|48
1723039090000|2024-08-07 13:58:10|21.39|21.23|21.35|21.19|21.39|21.23|21.34|21.18|30
1723039100000|2024-08-07 13:58:20|||||||||31
1723039110000|2024-08-07 13:58:30|21.33|21.17|21.41|21.25|21.41|21.25|21.33|21.17|23
1723039120000|2024-08-07 13:58:40|21.43|21.27|21.43|21.27|21.46|21.3|21.41|21.25|37
1723039130000|2024-08-07 13:58:50|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|8
1723039140000|2024-08-07 13:59:00|21.46|21.3|21.45|21.29|21.48|21.32|21.45|21.29|57
1723039150000|2024-08-07 13:59:10|21.43|21.27|21.4|21.24|21.45|21.29|21.4|21.24|31
1723039160000|2024-08-07 13:59:20|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|116
1723039170000|2024-08-07 13:59:30|21.35|21.19|21.41|21.25|21.45|21.29|21.35|21.19|67
1723039180000|2024-08-07 13:59:40|21.43|21.27|21.45|21.29|21.45|21.29|21.41|21.25|15
1723039190000|2024-08-07 13:59:50|21.46|21.3|21.45|21.29|21.46|21.3|21.41|21.25|75
1723039200000|2024-08-07 14:00:00|21.43|21.27|21.4|21.24|21.45|21.29|21.36|21.2|100
1723039210000|2024-08-07 14:00:10|21.41|21.25|21.4|21.24|21.41|21.25|21.36|21.2|31
1723039230000|2024-08-07 14:00:30|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|15
1723039240000|2024-08-07 14:00:40|||||||||5
1723039250000|2024-08-07 14:00:50|||||||||4
1723039260000|2024-08-07 14:01:00|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|26
1723039270000|2024-08-07 14:01:10|21.41|21.25|21.45|21.29|21.45|21.29|21.4|21.24|118
1723039280000|2024-08-07 14:01:20|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|6
1723039290000|2024-08-07 14:01:30|||||||||4
1723039300000|2024-08-07 14:01:40|21.46|21.3|21.45|21.29|21.5|21.34|21.45|21.29|15
1723039310000|2024-08-07 14:01:50|||||||||7
1723039320000|2024-08-07 14:02:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|56
1723039330000|2024-08-07 14:02:10|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|41
1723039340000|2024-08-07 14:02:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|12
1723039350000|2024-08-07 14:02:30|21.48|21.32|21.5|21.34|21.51|21.35|21.46|21.3|35
1723039360000|2024-08-07 14:02:40|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|70
1723039370000|2024-08-07 14:02:50|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|12
1723039380000|2024-08-07 14:03:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|20
1723039390000|2024-08-07 14:03:10|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|29
1723039400000|2024-08-07 14:03:20|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|38
1723039410000|2024-08-07 14:03:30|21.61|21.45|21.73|21.57|21.73|21.57|21.61|21.45|29
1723039420000|2024-08-07 14:03:40|21.71|21.55|21.66|21.5|21.71|21.55|21.66|21.5|53
1723039430000|2024-08-07 14:03:50|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|86
1723039440000|2024-08-07 14:04:00|21.63|21.47|21.63|21.47|21.65|21.49|21.61|21.45|10
1723039450000|2024-08-07 14:04:10|21.61|21.45|21.71|21.55|21.71|21.55|21.61|21.45|69
1723039460000|2024-08-07 14:04:20|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|17
1723039470000|2024-08-07 14:04:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|19
1723039480000|2024-08-07 14:04:40|21.78|21.62|21.78|21.62|21.78|21.62|21.77|21.61|28
1723039490000|2024-08-07 14:04:50|21.76|21.6|21.78|21.62|21.8|21.64|21.76|21.6|46
1723039500000|2024-08-07 14:05:00|21.79|21.63|21.73|21.57|21.8|21.64|21.73|21.57|25
1723039510000|2024-08-07 14:05:10|21.68|21.52|21.7|21.54|21.7|21.54|21.63|21.47|52
1723039520000|2024-08-07 14:05:20|21.68|21.52|21.63|21.47|21.68|21.52|21.6|21.44|31
1723039530000|2024-08-07 14:05:30|21.65|21.49|21.8|21.64|21.8|21.64|21.63|21.47|139
1723039540000|2024-08-07 14:05:40|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|66
1723039550000|2024-08-07 14:05:50|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|44
1723039560000|2024-08-07 14:06:00|21.67|21.51|21.63|21.47|21.68|21.52|21.6|21.44|33
1723039570000|2024-08-07 14:06:10|21.62|21.46|21.58|21.42|21.62|21.46|21.57|21.41|27
1723039580000|2024-08-07 14:06:20|21.55|21.39|21.53|21.37|21.55|21.39|21.48|21.32|77
1723039590000|2024-08-07 14:06:30|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|25
1723039600000|2024-08-07 14:06:40|21.51|21.35|21.53|21.37|21.53|21.37|21.5|21.34|20
1723039610000|2024-08-07 14:06:50|21.48|21.32|21.55|21.39|21.56|21.4|21.48|21.32|21
1723039620000|2024-08-07 14:07:00|21.56|21.4|21.56|21.4|21.56|21.4|21.51|21.35|38
1723039630000|2024-08-07 14:07:10|21.53|21.37|21.56|21.4|21.58|21.42|21.53|21.37|26
1723039640000|2024-08-07 14:07:20|21.58|21.42|21.53|21.37|21.61|21.45|21.53|21.37|45
1723039650000|2024-08-07 14:07:30|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|34
1723039660000|2024-08-07 14:07:40|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|21
1723039670000|2024-08-07 14:07:50|21.5|21.34|21.55|21.39|21.58|21.42|21.5|21.34|34
1723039680000|2024-08-07 14:08:00|21.56|21.4|21.57|21.41|21.58|21.42|21.53|21.37|28
1723039690000|2024-08-07 14:08:10|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|15
1723039700000|2024-08-07 14:08:20|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|4
1723039710000|2024-08-07 14:08:30|21.46|21.3|21.46|21.3|21.48|21.32|21.45|21.29|22
1723039720000|2024-08-07 14:08:40|21.45|21.29|21.48|21.32|21.51|21.35|21.45|21.29|16
1723039730000|2024-08-07 14:08:50|21.46|21.3|21.46|21.3|21.48|21.32|21.43|21.27|30
1723039740000|2024-08-07 14:09:00|21.45|21.29|21.43|21.27|21.46|21.3|21.43|21.27|14
1723039750000|2024-08-07 14:09:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|11
1723039760000|2024-08-07 14:09:20|21.43|21.27|21.43|21.27|21.48|21.32|21.41|21.25|42
1723039770000|2024-08-07 14:09:30|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|12
1723039780000|2024-08-07 14:09:40|21.41|21.25|21.38|21.22|21.43|21.27|21.38|21.22|9
1723039790000|2024-08-07 14:09:50|21.41|21.25|21.41|21.25|21.43|21.27|21.4|21.24|36
1723039800000|2024-08-07 14:10:00|||||||||18
1723039810000|2024-08-07 14:10:10|21.37|21.21|21.43|21.27|21.46|21.3|21.37|21.21|114
1723039820000|2024-08-07 14:10:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|37
1723039830000|2024-08-07 14:10:30|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|9
1723039840000|2024-08-07 14:10:40|21.46|21.3|21.43|21.27|21.48|21.32|21.43|21.27|21
1723039850000|2024-08-07 14:10:50|||||||||5
1723039860000|2024-08-07 14:11:00|21.45|21.29|21.43|21.27|21.47|21.31|21.43|21.27|35
1723039870000|2024-08-07 14:11:10|||||||||22
1723039880000|2024-08-07 14:11:20|21.48|21.32|21.48|21.32|21.48|21.32|21.45|21.29|13
1723039890000|2024-08-07 14:11:30|21.46|21.3|21.48|21.32|21.48|21.32|21.43|21.27|108
1723039900000|2024-08-07 14:11:40|||||||||2
1723039910000|2024-08-07 14:11:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|38
1723039920000|2024-08-07 14:12:00|21.43|21.27|21.4|21.24|21.45|21.29|21.38|21.22|100
1723039930000|2024-08-07 14:12:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1723039940000|2024-08-07 14:12:20|||||||||15
1723039950000|2024-08-07 14:12:30|21.41|21.25|21.4|21.24|21.41|21.25|21.38|21.22|61
1723039960000|2024-08-07 14:12:40|21.41|21.25|21.43|21.27|21.43|21.27|21.4|21.24|43
1723039970000|2024-08-07 14:12:50|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|39
1723039980000|2024-08-07 14:13:00|21.43|21.27|21.46|21.3|21.48|21.32|21.41|21.25|82
1723039990000|2024-08-07 14:13:10|21.43|21.27|21.43|21.27|21.48|21.32|21.43|21.27|32
1723040000000|2024-08-07 14:13:20|||||||||3
1723040010000|2024-08-07 14:13:30|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|18
1723040020000|2024-08-07 14:13:40|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|58
1723040030000|2024-08-07 14:13:50|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|96
1723040040000|2024-08-07 14:14:00|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|15
1723040050000|2024-08-07 14:14:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|24
1723040060000|2024-08-07 14:14:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|6
1723040070000|2024-08-07 14:14:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|38
1723040080000|2024-08-07 14:14:40|21.55|21.39|21.55|21.39|21.58|21.42|21.55|21.39|40
1723040090000|2024-08-07 14:14:50|21.53|21.37|21.48|21.32|21.53|21.37|21.45|21.29|18
1723040100000|2024-08-07 14:15:00|21.45|21.29|21.45|21.29|21.48|21.32|21.43|21.27|36
1723040110000|2024-08-07 14:15:10|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|25
1723040120000|2024-08-07 14:15:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|41
1723040130000|2024-08-07 14:15:30|21.5|21.34|21.53|21.37|21.55|21.39|21.5|21.34|65
1723040140000|2024-08-07 14:15:40|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|69
1723040150000|2024-08-07 14:15:50|21.53|21.37|21.5|21.34|21.53|21.37|21.5|21.34|38
1723040160000|2024-08-07 14:16:00|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|18
1723040170000|2024-08-07 14:16:10|||||||||22
1723040180000|2024-08-07 14:16:20|||||||||24
1723040190000|2024-08-07 14:16:30|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|31
1723040200000|2024-08-07 14:16:40|||||||||36
1723040210000|2024-08-07 14:16:50|||||||||23
1723040220000|2024-08-07 14:17:00|21.62|21.46|21.6|21.44|21.62|21.46|21.58|21.42|47
1723040230000|2024-08-07 14:17:10|||||||||40
1723040240000|2024-08-07 14:17:20|||||||||26
1723040250000|2024-08-07 14:17:30|||||||||32
1723040260000|2024-08-07 14:17:40|21.62|21.46|21.62|21.46|21.62|21.46|21.6|21.44|35
1723040270000|2024-08-07 14:17:50|21.67|21.51|21.65|21.49|21.67|21.51|21.62|21.46|105
1723040280000|2024-08-07 14:18:00|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|40
1723040290000|2024-08-07 14:18:10|21.67|21.51|21.72|21.56|21.72|21.56|21.66|21.5|31
1723040300000|2024-08-07 14:18:20|21.75|21.59|21.77|21.61|21.77|21.61|21.72|21.56|64
1723040310000|2024-08-07 14:18:30|21.75|21.59|21.72|21.56|21.76|21.6|21.72|21.56|18
1723040320000|2024-08-07 14:18:40|21.73|21.57|21.68|21.52|21.76|21.6|21.65|21.49|103
1723040330000|2024-08-07 14:18:50|21.67|21.51|21.68|21.52|21.68|21.52|21.65|21.49|28
1723040340000|2024-08-07 14:19:00|21.65|21.49|21.75|21.59|21.75|21.59|21.65|21.49|120
1723040350000|2024-08-07 14:19:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|119
1723040360000|2024-08-07 14:19:20|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|72
1723040370000|2024-08-07 14:19:30|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|32
1723040380000|2024-08-07 14:19:40|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|162
1723040390000|2024-08-07 14:19:50|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|26
1723040400000|2024-08-07 14:20:00|21.74|21.58|21.65|21.49|21.74|21.58|21.65|21.49|53
1723040410000|2024-08-07 14:20:10|21.63|21.47|21.63|21.47|21.65|21.49|21.58|21.42|36
1723040420000|2024-08-07 14:20:20|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|55
1723040430000|2024-08-07 14:20:30|21.64|21.48|21.6|21.44|21.65|21.49|21.6|21.44|34
1723040440000|2024-08-07 14:20:40|21.58|21.42|21.55|21.39|21.6|21.44|21.55|21.39|40
1723040450000|2024-08-07 14:20:50|21.58|21.42|21.58|21.42|21.6|21.44|21.57|21.41|38
1723040460000|2024-08-07 14:21:00|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|47
1723040470000|2024-08-07 14:21:10|21.59|21.43|21.6|21.44|21.6|21.44|21.55|21.39|26
1723040480000|2024-08-07 14:21:20|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|27
1723040490000|2024-08-07 14:21:30|21.62|21.46|21.55|21.39|21.64|21.48|21.55|21.39|50
1723040500000|2024-08-07 14:21:40|21.58|21.42|21.58|21.42|21.58|21.42|21.57|21.41|18
1723040510000|2024-08-07 14:21:50|21.55|21.39|21.58|21.42|21.61|21.45|21.53|21.37|110
1723040520000|2024-08-07 14:22:00|21.54|21.38|21.58|21.42|21.58|21.42|21.53|21.37|38
1723040530000|2024-08-07 14:22:10|||||||||65
1723040540000|2024-08-07 14:22:20|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|71
1723040550000|2024-08-07 14:22:30|||||||||37
1723040560000|2024-08-07 14:22:40|21.62|21.46|21.58|21.42|21.62|21.46|21.58|21.42|19
1723040570000|2024-08-07 14:22:50|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|57
1723040580000|2024-08-07 14:23:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|24
1723040590000|2024-08-07 14:23:10|21.57|21.41|21.58|21.42|21.6|21.44|21.55|21.39|19
1723040600000|2024-08-07 14:23:20|21.6|21.44|21.59|21.43|21.6|21.44|21.58|21.42|22
1723040610000|2024-08-07 14:23:30|21.58|21.42|21.58|21.42|21.6|21.44|21.58|21.42|46
1723040620000|2024-08-07 14:23:40|21.57|21.41|21.55|21.39|21.58|21.42|21.55|21.39|49
1723040630000|2024-08-07 14:23:50|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|31
1723040640000|2024-08-07 14:24:00|21.59|21.43|21.58|21.42|21.6|21.44|21.58|21.42|29
1723040650000|2024-08-07 14:24:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|33
1723040660000|2024-08-07 14:24:20|||||||||20
1723040670000|2024-08-07 14:24:30|21.62|21.46|21.65|21.49|21.65|21.49|21.6|21.44|76
1723040680000|2024-08-07 14:24:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|34
1723040690000|2024-08-07 14:24:50|21.67|21.51|21.62|21.46|21.67|21.51|21.62|21.46|22
1723040700000|2024-08-07 14:25:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|18
1723040710000|2024-08-07 14:25:10|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|70
1723040720000|2024-08-07 14:25:20|21.62|21.46|21.65|21.49|21.67|21.51|21.62|21.46|84
1723040730000|2024-08-07 14:25:30|||||||||65
1723040740000|2024-08-07 14:25:40|21.62|21.46|21.6|21.44|21.65|21.49|21.6|21.44|81
1723040750000|2024-08-07 14:25:50|||||||||14
1723040760000|2024-08-07 14:26:00|21.62|21.46|21.7|21.54|21.7|21.54|21.62|21.46|105
1723040770000|2024-08-07 14:26:10|||||||||15
1723040780000|2024-08-07 14:26:20|21.72|21.56|21.7|21.54|21.75|21.59|21.7|21.54|26
1723040790000|2024-08-07 14:26:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|33
1723040800000|2024-08-07 14:26:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|21
1723040810000|2024-08-07 14:26:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|23
1723040820000|2024-08-07 14:27:00|21.75|21.59|21.72|21.56|21.75|21.59|21.71|21.55|108
1723040830000|2024-08-07 14:27:10|21.75|21.59|21.72|21.56|21.75|21.59|21.68|21.52|73
1723040840000|2024-08-07 14:27:20|21.71|21.55|21.67|21.51|21.72|21.56|21.67|21.51|61
1723040850000|2024-08-07 14:27:30|21.65|21.49|21.65|21.49|21.67|21.51|21.65|21.49|67
1723040860000|2024-08-07 14:27:40|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|33
1723040870000|2024-08-07 14:27:50|21.71|21.55|21.72|21.56|21.72|21.56|21.7|21.54|64
1723040880000|2024-08-07 14:28:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|73
1723040890000|2024-08-07 14:28:10|21.78|21.62|21.88|21.72|21.88|21.72|21.78|21.62|71
1723040900000|2024-08-07 14:28:20|21.92|21.76|21.92|21.76|21.92|21.76|21.88|21.72|130
1723040910000|2024-08-07 14:28:30|21.93|21.77|21.98|21.82|21.98|21.82|21.93|21.77|35
1723040920000|2024-08-07 14:28:40|22.02|21.86|21.98|21.82|22.03|21.87|21.98|21.82|50
1723040930000|2024-08-07 14:28:50|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|98
1723040940000|2024-08-07 14:29:00|21.93|21.77|21.85|21.69|21.93|21.77|21.85|21.69|101
1723040950000|2024-08-07 14:29:10|21.87|21.71|21.87|21.71|21.88|21.72|21.87|21.71|43
1723040960000|2024-08-07 14:29:20|||||||||15
1723040970000|2024-08-07 14:29:30|21.88|21.72|21.87|21.71|21.92|21.76|21.87|21.71|82
1723040980000|2024-08-07 14:29:40|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|35
1723040990000|2024-08-07 14:29:50|21.78|21.62|21.87|21.71|21.87|21.71|21.78|21.62|60
1723041000000|2024-08-07 14:30:00|21.85|21.69|21.87|21.71|21.87|21.71|21.78|21.62|60
1723041010000|2024-08-07 14:30:10|21.86|21.7|21.92|21.76|21.92|21.76|21.86|21.7|67
1723041020000|2024-08-07 14:30:20|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|20
1723041030000|2024-08-07 14:30:30|21.91|21.75|21.82|21.66|21.92|21.76|21.82|21.66|50
1723041040000|2024-08-07 14:30:40|21.86|21.7|21.97|21.81|21.97|21.81|21.85|21.69|107
1723041050000|2024-08-07 14:30:50|21.96|21.8|21.95|21.79|21.97|21.81|21.92|21.76|13
1723041060000|2024-08-07 14:31:00|21.93|21.77|21.97|21.81|21.98|21.82|21.93|21.77|51
1723041070000|2024-08-07 14:31:10|22|21.84|21.87|21.71|22|21.84|21.87|21.71|39
1723041080000|2024-08-07 14:31:20|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|62
1723041090000|2024-08-07 14:31:30|21.91|21.75|21.85|21.69|21.92|21.76|21.85|21.69|35
1723041100000|2024-08-07 14:31:40|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|28
1723041110000|2024-08-07 14:31:50|21.86|21.7|21.87|21.71|21.87|21.71|21.82|21.66|33
1723041120000|2024-08-07 14:32:00|21.86|21.7|21.77|21.61|21.86|21.7|21.77|21.61|73
1723041130000|2024-08-07 14:32:10|21.79|21.63|21.75|21.59|21.79|21.63|21.74|21.58|7
1723041140000|2024-08-07 14:32:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|20
1723041150000|2024-08-07 14:32:30|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|39
1723041160000|2024-08-07 14:32:40|21.66|21.5|21.7|21.54|21.7|21.54|21.65|21.49|18
1723041170000|2024-08-07 14:32:50|21.72|21.56|21.7|21.54|21.75|21.59|21.67|21.51|51
1723041180000|2024-08-07 14:33:00|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|10
1723041190000|2024-08-07 14:33:10|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|53
1723041200000|2024-08-07 14:33:20|21.62|21.46|21.6|21.44|21.65|21.49|21.6|21.44|13
1723041210000|2024-08-07 14:33:30|||||||||8
1723041220000|2024-08-07 14:33:40|||||||||6
1723041230000|2024-08-07 14:33:50|21.65|21.49|21.65|21.49|21.67|21.51|21.65|21.49|131
1723041240000|2024-08-07 14:34:00|21.67|21.51|21.65|21.49|21.72|21.56|21.65|21.49|45
1723041250000|2024-08-07 14:34:10|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|10
1723041260000|2024-08-07 14:34:20|||||||||20
1723041270000|2024-08-07 14:34:30|||||||||24
1723041280000|2024-08-07 14:34:40|21.65|21.49|21.6|21.44|21.65|21.49|21.6|21.44|44
1723041290000|2024-08-07 14:34:50|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|34
1723041300000|2024-08-07 14:35:00|21.61|21.45|21.63|21.47|21.66|21.5|21.61|21.45|30
1723041310000|2024-08-07 14:35:10|21.62|21.46|21.67|21.51|21.67|21.51|21.6|21.44|42
1723041320000|2024-08-07 14:35:20|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|53
1723041330000|2024-08-07 14:35:30|21.7|21.54|21.7|21.54|21.7|21.54|21.67|21.51|10
1723041340000|2024-08-07 14:35:40|21.72|21.56|21.67|21.51|21.72|21.56|21.67|21.51|21
1723041350000|2024-08-07 14:35:50|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|26
1723041360000|2024-08-07 14:36:00|21.66|21.5|21.66|21.5|21.7|21.54|21.65|21.49|33
1723041370000|2024-08-07 14:36:10|21.65|21.49|21.7|21.54|21.71|21.55|21.65|21.49|7
1723041380000|2024-08-07 14:36:20|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|26
1723041390000|2024-08-07 14:36:30|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|20
1723041400000|2024-08-07 14:36:40|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|48
1723041410000|2024-08-07 14:36:50|21.73|21.57|21.73|21.57|21.73|21.57|21.7|21.54|20
1723041420000|2024-08-07 14:37:00|21.75|21.59|21.76|21.6|21.77|21.61|21.72|21.56|24
1723041430000|2024-08-07 14:37:10|21.75|21.59|21.77|21.61|21.77|21.61|21.72|21.56|12
1723041440000|2024-08-07 14:37:20|21.81|21.65|21.77|21.61|21.82|21.66|21.77|21.61|33
1723041450000|2024-08-07 14:37:30|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|55
1723041460000|2024-08-07 14:37:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|54
1723041470000|2024-08-07 14:37:50|||||||||10
1723041480000|2024-08-07 14:38:00|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|26
1723041490000|2024-08-07 14:38:10|21.67|21.51|21.7|21.54|21.7|21.54|21.66|21.5|17
1723041500000|2024-08-07 14:38:20|21.68|21.52|21.7|21.54|21.7|21.54|21.67|21.51|5
1723041510000|2024-08-07 14:38:30|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|26
1723041520000|2024-08-07 14:38:40|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|13
1723041530000|2024-08-07 14:38:50|||||||||15
1723041540000|2024-08-07 14:39:00|21.71|21.55|21.72|21.56|21.75|21.59|21.7|21.54|83
1723041550000|2024-08-07 14:39:10|21.75|21.59|21.76|21.6|21.77|21.61|21.7|21.54|22
1723041560000|2024-08-07 14:39:20|21.75|21.59|21.8|21.64|21.82|21.66|21.75|21.59|7
1723041570000|2024-08-07 14:39:30|21.82|21.66|21.87|21.71|21.87|21.71|21.8|21.64|40
1723041580000|2024-08-07 14:39:40|||||||||8
1723041590000|2024-08-07 14:39:50|||||||||63
1723041600000|2024-08-07 14:40:00|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|40
1723041610000|2024-08-07 14:40:10|21.77|21.61|21.73|21.57|21.77|21.61|21.72|21.56|17
1723041620000|2024-08-07 14:40:20|21.72|21.56|21.7|21.54|21.75|21.59|21.7|21.54|18
1723041630000|2024-08-07 14:40:30|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|56
1723041640000|2024-08-07 14:40:40|21.72|21.56|21.75|21.59|21.75|21.59|21.7|21.54|9
1723041650000|2024-08-07 14:40:50|21.76|21.6|21.77|21.61|21.77|21.61|21.75|21.59|52
1723041660000|2024-08-07 14:41:00|21.75|21.59|21.77|21.61|21.77|21.61|21.72|21.56|37
1723041670000|2024-08-07 14:41:10|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|4
1723041680000|2024-08-07 14:41:20|21.78|21.62|21.77|21.61|21.81|21.65|21.77|21.61|12
1723041690000|2024-08-07 14:41:30|21.78|21.62|21.82|21.66|21.82|21.66|21.77|21.61|15
1723041700000|2024-08-07 14:41:40|21.8|21.64|21.82|21.66|21.82|21.66|21.78|21.62|8
1723041710000|2024-08-07 14:41:50|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|12
1723041720000|2024-08-07 14:42:00|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|12
1723041730000|2024-08-07 14:42:10|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|4
1723041740000|2024-08-07 14:42:20|21.73|21.57|21.73|21.57|21.75|21.59|21.72|21.56|6
1723041750000|2024-08-07 14:42:30|21.75|21.59|21.77|21.61|21.77|21.61|21.72|21.56|7
1723041760000|2024-08-07 14:42:40|||||||||4
1723041770000|2024-08-07 14:42:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|7
1723041780000|2024-08-07 14:43:00|||||||||2
1723041790000|2024-08-07 14:43:10|21.67|21.51|21.7|21.54|21.72|21.56|21.67|21.51|76
1723041800000|2024-08-07 14:43:20|||||||||18
1723041810000|2024-08-07 14:43:30|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|8
1723041820000|2024-08-07 14:43:40|21.71|21.55|21.7|21.54|21.72|21.56|21.7|21.54|14
1723041830000|2024-08-07 14:43:50|21.72|21.56|21.7|21.54|21.75|21.59|21.7|21.54|24
1723041840000|2024-08-07 14:44:00|21.69|21.53|21.7|21.54|21.7|21.54|21.68|21.52|32
1723041850000|2024-08-07 14:44:10|21.69|21.53|21.68|21.52|21.7|21.54|21.68|21.52|9
1723041860000|2024-08-07 14:44:20|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|26
1723041870000|2024-08-07 14:44:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|3
1723041880000|2024-08-07 14:44:40|||||||||2
1723041890000|2024-08-07 14:44:50|||||||||1
1723041900000|2024-08-07 14:45:00|21.58|21.42|21.58|21.42|21.6|21.44|21.55|21.39|12
1723041910000|2024-08-07 14:45:10|21.57|21.41|21.53|21.37|21.58|21.42|21.53|21.37|15
1723041920000|2024-08-07 14:45:20|||||||||16
1723041930000|2024-08-07 14:45:30|21.52|21.36|21.51|21.35|21.53|21.37|21.48|21.32|9
1723041940000|2024-08-07 14:45:40|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|41
1723041950000|2024-08-07 14:45:50|21.52|21.36|21.48|21.32|21.53|21.37|21.48|21.32|7
1723041960000|2024-08-07 14:46:00|||||||||4
1723041970000|2024-08-07 14:46:10|21.5|21.34|21.58|21.42|21.58|21.42|21.48|21.32|55
1723041980000|2024-08-07 14:46:20|21.53|21.37|21.58|21.42|21.58|21.42|21.53|21.37|16
1723041990000|2024-08-07 14:46:30|||||||||1
1723042000000|2024-08-07 14:46:40|21.55|21.39|21.53|21.37|21.58|21.42|21.53|21.37|17
1723042010000|2024-08-07 14:46:50|21.58|21.42|21.53|21.37|21.58|21.42|21.53|21.37|12
1723042020000|2024-08-07 14:47:00|21.54|21.38|21.54|21.38|21.58|21.42|21.54|21.38|8
1723042030000|2024-08-07 14:47:10|21.53|21.37|21.53|21.37|21.56|21.4|21.53|21.37|7
1723042040000|2024-08-07 14:47:20|||||||||4
1723042050000|2024-08-07 14:47:30|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|12
1723042060000|2024-08-07 14:47:40|||||||||10
1723042070000|2024-08-07 14:47:50|||||||||6
1723042080000|2024-08-07 14:48:00|||||||||6
1723042100000|2024-08-07 14:48:20|||||||||5
1723042110000|2024-08-07 14:48:30|||||||||2
1723042130000|2024-08-07 14:48:50|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|18
1723042140000|2024-08-07 14:49:00|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|1
1723042150000|2024-08-07 14:49:10|21.51|21.35|21.53|21.37|21.53|21.37|21.48|21.32|34
1723042160000|2024-08-07 14:49:20|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|12
1723042170000|2024-08-07 14:49:30|||||||||16
1723042180000|2024-08-07 14:49:40|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|15
1723042190000|2024-08-07 14:49:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|17
1723042200000|2024-08-07 14:50:00|21.53|21.37|21.53|21.37|21.53|21.37|21.5|21.34|22
1723042210000|2024-08-07 14:50:10|21.55|21.39|21.5|21.34|21.55|21.39|21.48|21.32|8
1723042220000|2024-08-07 14:50:20|21.48|21.32|21.51|21.35|21.52|21.36|21.48|21.32|36
1723042230000|2024-08-07 14:50:30|21.5|21.34|21.51|21.35|21.51|21.35|21.48|21.32|3
1723042240000|2024-08-07 14:50:40|21.53|21.37|21.52|21.36|21.53|21.37|21.51|21.35|14
1723042250000|2024-08-07 14:50:50|21.53|21.37|21.52|21.36|21.53|21.37|21.51|21.35|4
1723042260000|2024-08-07 14:51:00|21.51|21.35|21.51|21.35|21.52|21.36|21.5|21.34|7
1723042270000|2024-08-07 14:51:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723042280000|2024-08-07 14:51:20|21.51|21.35|21.51|21.35|21.53|21.37|21.51|21.35|15
1723042290000|2024-08-07 14:51:30|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|17
1723042300000|2024-08-07 14:51:40|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|5
1723042310000|2024-08-07 14:51:50|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|6
1723042320000|2024-08-07 14:52:00|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|7
1723042330000|2024-08-07 14:52:10|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|7
1723042340000|2024-08-07 14:52:20|21.52|21.36|21.51|21.35|21.53|21.37|21.51|21.35|8
1723042350000|2024-08-07 14:52:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|24
1723042360000|2024-08-07 14:52:40|21.47|21.31|21.48|21.32|21.48|21.32|21.46|21.3|15
1723042370000|2024-08-07 14:52:50|21.46|21.3|21.51|21.35|21.51|21.35|21.46|21.3|13
1723042380000|2024-08-07 14:53:00|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|16
1723042390000|2024-08-07 14:53:10|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|14
1723042400000|2024-08-07 14:53:20|21.5|21.34|21.48|21.32|21.51|21.35|21.48|21.32|1
1723042410000|2024-08-07 14:53:30|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|4
1723042420000|2024-08-07 14:53:40|||||||||4
1723042430000|2024-08-07 14:53:50|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|133
1723042440000|2024-08-07 14:54:00|||||||||6
1723042450000|2024-08-07 14:54:10|21.58|21.42|21.58|21.42|21.63|21.47|21.58|21.42|15
1723042460000|2024-08-07 14:54:20|21.59|21.43|21.58|21.42|21.6|21.44|21.58|21.42|12
1723042470000|2024-08-07 14:54:30|21.61|21.45|21.58|21.42|21.61|21.45|21.58|21.42|11
1723042480000|2024-08-07 14:54:40|||||||||1
1723042490000|2024-08-07 14:54:50|21.59|21.43|21.58|21.42|21.6|21.44|21.58|21.42|11
1723042500000|2024-08-07 14:55:00|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|39
1723042510000|2024-08-07 14:55:10|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|38
1723042520000|2024-08-07 14:55:20|||||||||17
1723042530000|2024-08-07 14:55:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|37
1723042540000|2024-08-07 14:55:40|21.48|21.32|21.48|21.32|21.51|21.35|21.48|21.32|18
1723042550000|2024-08-07 14:55:50|21.51|21.35|21.51|21.35|21.51|21.35|21.48|21.32|10
1723042560000|2024-08-07 14:56:00|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|25
1723042570000|2024-08-07 14:56:10|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|17
1723042580000|2024-08-07 14:56:20|||||||||27
1723042590000|2024-08-07 14:56:30|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|12
1723042600000|2024-08-07 14:56:40|21.5|21.34|21.48|21.32|21.52|21.36|21.48|21.32|41
1723042610000|2024-08-07 14:56:50|21.49|21.33|21.53|21.37|21.53|21.37|21.49|21.33|13
1723042620000|2024-08-07 14:57:00|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|25
1723042630000|2024-08-07 14:57:10|||||||||8
1723042640000|2024-08-07 14:57:20|21.5|21.34|21.53|21.37|21.53|21.37|21.48|21.32|43
1723042650000|2024-08-07 14:57:30|||||||||9
1723042660000|2024-08-07 14:57:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|26
1723042670000|2024-08-07 14:57:50|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|10
1723042680000|2024-08-07 14:58:00|21.51|21.35|21.48|21.32|21.53|21.37|21.48|21.32|38
1723042690000|2024-08-07 14:58:10|21.47|21.31|21.51|21.35|21.53|21.37|21.47|21.31|30
1723042700000|2024-08-07 14:58:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|8
1723042710000|2024-08-07 14:58:30|||||||||9
1723042720000|2024-08-07 14:58:40|||||||||11
1723042730000|2024-08-07 14:58:50|21.45|21.29|21.42|21.26|21.45|21.29|21.41|21.25|169
1723042740000|2024-08-07 14:59:00|21.41|21.25|21.48|21.32|21.51|21.35|21.41|21.25|38
1723042750000|2024-08-07 14:59:10|21.46|21.3|21.47|21.31|21.48|21.32|21.46|21.3|30
1723042760000|2024-08-07 14:59:20|21.46|21.3|21.46|21.3|21.48|21.32|21.43|21.27|25
1723042770000|2024-08-07 14:59:30|21.42|21.26|21.43|21.27|21.46|21.3|21.42|21.26|38
1723042780000|2024-08-07 14:59:40|21.46|21.3|21.45|21.29|21.46|21.3|21.43|21.27|9
1723042790000|2024-08-07 14:59:50|21.43|21.27|21.46|21.3|21.46|21.3|21.42|21.26|21
1723042800000|2024-08-07 15:00:00|21.41|21.25|21.41|21.25|21.43|21.27|21.41|21.25|75
1723042810000|2024-08-07 15:00:10|21.42|21.26|21.41|21.25|21.46|21.3|21.41|21.25|21
1723042820000|2024-08-07 15:00:20|||||||||19
1723042830000|2024-08-07 15:00:30|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|10
1723042840000|2024-08-07 15:00:40|21.4|21.24|21.46|21.3|21.46|21.3|21.4|21.24|11
1723042850000|2024-08-07 15:00:50|||||||||15
1723042860000|2024-08-07 15:01:00|21.45|21.29|21.43|21.27|21.46|21.3|21.43|21.27|11
1723042870000|2024-08-07 15:01:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|13
1723042880000|2024-08-07 15:01:20|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|26
1723042890000|2024-08-07 15:01:30|||||||||25
1723042900000|2024-08-07 15:01:40|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|22
1723042910000|2024-08-07 15:01:50|21.47|21.31|21.51|21.35|21.51|21.35|21.47|21.31|32
1723042920000|2024-08-07 15:02:00|21.5|21.34|21.51|21.35|21.51|21.35|21.48|21.32|13
1723042930000|2024-08-07 15:02:10|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|17
1723042940000|2024-08-07 15:02:20|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|18
1723042950000|2024-08-07 15:02:30|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|33
1723042960000|2024-08-07 15:02:40|||||||||11
1723042970000|2024-08-07 15:02:50|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|64
1723042980000|2024-08-07 15:03:00|21.4|21.24|21.38|21.22|21.41|21.25|21.38|21.22|16
1723042990000|2024-08-07 15:03:10|21.4|21.24|21.38|21.22|21.41|21.25|21.38|21.22|10
1723043000000|2024-08-07 15:03:20|21.41|21.25|21.38|21.22|21.41|21.25|21.38|21.22|11
1723043010000|2024-08-07 15:03:30|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|20
1723043020000|2024-08-07 15:03:40|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|24
1723043030000|2024-08-07 15:03:50|21.37|21.21|21.41|21.25|21.41|21.25|21.36|21.2|25
1723043040000|2024-08-07 15:04:00|21.39|21.23|21.38|21.22|21.41|21.25|21.36|21.2|46
1723043050000|2024-08-07 15:04:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|22
1723043060000|2024-08-07 15:04:20|||||||||11
1723043070000|2024-08-07 15:04:30|||||||||21
1723043080000|2024-08-07 15:04:40|||||||||11
1723043090000|2024-08-07 15:04:50|||||||||13
1723043100000|2024-08-07 15:05:00|||||||||15
1723043110000|2024-08-07 15:05:10|||||||||44
1723043120000|2024-08-07 15:05:20|||||||||10
1723043130000|2024-08-07 15:05:30|||||||||11
1723043140000|2024-08-07 15:05:40|||||||||11
1723043150000|2024-08-07 15:05:50|||||||||11
1723043160000|2024-08-07 15:06:00|||||||||24
1723043170000|2024-08-07 15:06:10|21.38|21.22|21.41|21.25|21.41|21.25|21.36|21.2|42
1723043180000|2024-08-07 15:06:20|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|9
1723043190000|2024-08-07 15:06:30|||||||||11
1723043200000|2024-08-07 15:06:40|21.36|21.2|21.41|21.25|21.42|21.26|21.36|21.2|35
1723043210000|2024-08-07 15:06:50|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|10
1723043220000|2024-08-07 15:07:00|21.4|21.24|21.38|21.22|21.41|21.25|21.38|21.22|8
1723043230000|2024-08-07 15:07:10|||||||||13
1723043240000|2024-08-07 15:07:20|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|20
1723043250000|2024-08-07 15:07:30|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|40
1723043260000|2024-08-07 15:07:40|21.32|21.16|21.31|21.15|21.33|21.17|21.31|21.15|12
1723043270000|2024-08-07 15:07:50|||||||||15
1723043280000|2024-08-07 15:08:00|||||||||11
1723043290000|2024-08-07 15:08:10|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|10
1723043300000|2024-08-07 15:08:20|21.28|21.12|21.28|21.12|21.31|21.15|21.28|21.12|10
1723043310000|2024-08-07 15:08:30|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|17
1723043320000|2024-08-07 15:08:40|||||||||9
1723043330000|2024-08-07 15:08:50|||||||||12
1723043340000|2024-08-07 15:09:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|65
1723043350000|2024-08-07 15:09:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|14
1723043360000|2024-08-07 15:09:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|10
1723043370000|2024-08-07 15:09:30|21.28|21.12|21.31|21.15|21.31|21.15|21.26|21.1|26
1723043380000|2024-08-07 15:09:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|61
1723043390000|2024-08-07 15:09:50|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|33
1723043400000|2024-08-07 15:10:00|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|2
1723043410000|2024-08-07 15:10:10|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|5
1723043420000|2024-08-07 15:10:20|21.31|21.15|21.36|21.2|21.38|21.22|21.31|21.15|54
1723043430000|2024-08-07 15:10:30|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|3
1723043440000|2024-08-07 15:10:40|||||||||1
1723043450000|2024-08-07 15:10:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|10
1723043460000|2024-08-07 15:11:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|34
1723043470000|2024-08-07 15:11:10|21.47|21.31|21.43|21.27|21.48|21.32|21.43|21.27|32
1723043480000|2024-08-07 15:11:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|11
1723043490000|2024-08-07 15:11:30|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|4
1723043500000|2024-08-07 15:11:40|21.52|21.36|21.53|21.37|21.53|21.37|21.51|21.35|22
1723043510000|2024-08-07 15:11:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|9
1723043520000|2024-08-07 15:12:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|22
1723043530000|2024-08-07 15:12:10|21.43|21.27|21.43|21.27|21.45|21.29|21.43|21.27|1
1723043540000|2024-08-07 15:12:20|||||||||2
1723043560000|2024-08-07 15:12:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|11
1723043570000|2024-08-07 15:12:50|||||||||4
1723043580000|2024-08-07 15:13:00|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|13
1723043590000|2024-08-07 15:13:10|||||||||1
1723043600000|2024-08-07 15:13:20|||||||||8
1723043610000|2024-08-07 15:13:30|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|20
1723043620000|2024-08-07 15:13:40|||||||||12
1723043630000|2024-08-07 15:13:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|13
1723043640000|2024-08-07 15:14:00|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|38
1723043650000|2024-08-07 15:14:10|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|3
1723043660000|2024-08-07 15:14:20|21.47|21.31|21.43|21.27|21.47|21.31|21.43|21.27|19
1723043670000|2024-08-07 15:14:30|21.4|21.24|21.43|21.27|21.43|21.27|21.4|21.24|0
1723043680000|2024-08-07 15:14:40|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|17
1723043690000|2024-08-07 15:14:50|21.44|21.28|21.4|21.24|21.44|21.28|21.4|21.24|7
1723043700000|2024-08-07 15:15:00|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|22
1723043710000|2024-08-07 15:15:10|||||||||14
1723043720000|2024-08-07 15:15:20|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|14
1723043730000|2024-08-07 15:15:30|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|7
1723043740000|2024-08-07 15:15:40|21.39|21.23|21.4|21.24|21.4|21.24|21.38|21.22|12
1723043750000|2024-08-07 15:15:50|21.42|21.26|21.42|21.26|21.43|21.27|21.4|21.24|3
1723043760000|2024-08-07 15:16:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|8
1723043770000|2024-08-07 15:16:10|21.42|21.26|21.42|21.26|21.42|21.26|21.4|21.24|5
1723043780000|2024-08-07 15:16:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|31
1723043790000|2024-08-07 15:16:30|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|2
1723043800000|2024-08-07 15:16:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|20
1723043810000|2024-08-07 15:16:50|||||||||1
1723043820000|2024-08-07 15:17:00|||||||||4
1723043830000|2024-08-07 15:17:10|21.5|21.34|21.48|21.32|21.5|21.34|21.45|21.29|34
1723043840000|2024-08-07 15:17:20|21.45|21.29|21.43|21.27|21.45|21.29|21.4|21.24|20
1723043850000|2024-08-07 15:17:30|21.4|21.24|21.43|21.27|21.44|21.28|21.4|21.24|17
1723043860000|2024-08-07 15:17:40|21.42|21.26|21.4|21.24|21.43|21.27|21.4|21.24|1
1723043870000|2024-08-07 15:17:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|10
1723043880000|2024-08-07 15:18:00|21.42|21.26|21.43|21.27|21.43|21.27|21.4|21.24|1
1723043890000|2024-08-07 15:18:10|21.42|21.26|21.4|21.24|21.43|21.27|21.4|21.24|0
1723043900000|2024-08-07 15:18:20|21.42|21.26|21.4|21.24|21.43|21.27|21.4|21.24|1
1723043910000|2024-08-07 15:18:30|21.43|21.27|21.43|21.27|21.45|21.29|21.4|21.24|43
1723043920000|2024-08-07 15:18:40|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|4
1723043930000|2024-08-07 15:18:50|21.48|21.32|21.5|21.34|21.5|21.34|21.47|21.31|62
1723043940000|2024-08-07 15:19:00|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|39
1723043950000|2024-08-07 15:19:10|21.49|21.33|21.5|21.34|21.5|21.34|21.45|21.29|12
1723043960000|2024-08-07 15:19:20|||||||||3
1723043970000|2024-08-07 15:19:30|||||||||2
1723043980000|2024-08-07 15:19:40|||||||||1
1723043990000|2024-08-07 15:19:50|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|11
1723044000000|2024-08-07 15:20:00|21.49|21.33|21.5|21.34|21.5|21.34|21.45|21.29|7
1723044010000|2024-08-07 15:20:10|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|13
1723044020000|2024-08-07 15:20:20|21.49|21.33|21.5|21.34|21.5|21.34|21.48|21.32|11
1723044030000|2024-08-07 15:20:30|||||||||2
1723044040000|2024-08-07 15:20:40|21.48|21.32|21.55|21.39|21.55|21.39|21.48|21.32|37
1723044050000|2024-08-07 15:20:50|21.54|21.38|21.53|21.37|21.55|21.39|21.5|21.34|20
1723044060000|2024-08-07 15:21:00|21.5|21.34|21.49|21.33|21.5|21.34|21.48|21.32|22
1723044070000|2024-08-07 15:21:10|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|6
1723044080000|2024-08-07 15:21:20|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|1
1723044090000|2024-08-07 15:21:30|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|23
1723044100000|2024-08-07 15:21:40|||||||||8
1723044110000|2024-08-07 15:21:50|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|8
1723044120000|2024-08-07 15:22:00|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|1
1723044130000|2024-08-07 15:22:10|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|1
1723044140000|2024-08-07 15:22:20|||||||||1
1723044150000|2024-08-07 15:22:30|||||||||4
1723044160000|2024-08-07 15:22:40|||||||||34
1723044170000|2024-08-07 15:22:50|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|38
1723044180000|2024-08-07 15:23:00|21.5|21.34|21.52|21.36|21.53|21.37|21.48|21.32|9
1723044190000|2024-08-07 15:23:10|21.5|21.34|21.48|21.32|21.5|21.34|21.48|21.32|16
1723044200000|2024-08-07 15:23:20|||||||||3
1723044210000|2024-08-07 15:23:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|19
1723044230000|2024-08-07 15:23:50|21.42|21.26|21.42|21.26|21.42|21.26|21.41|21.25|21
1723044240000|2024-08-07 15:24:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|14
1723044250000|2024-08-07 15:24:10|||||||||2
1723044260000|2024-08-07 15:24:20|||||||||3
1723044270000|2024-08-07 15:24:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|12
1723044280000|2024-08-07 15:24:40|21.44|21.28|21.44|21.28|21.47|21.31|21.43|21.27|15
1723044290000|2024-08-07 15:24:50|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|41
1723044300000|2024-08-07 15:25:00|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|16
1723044310000|2024-08-07 15:25:10|21.53|21.37|21.48|21.32|21.53|21.37|21.48|21.32|70
1723044320000|2024-08-07 15:25:20|21.49|21.33|21.5|21.34|21.53|21.37|21.48|21.32|51
1723044330000|2024-08-07 15:25:30|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|10
1723044340000|2024-08-07 15:25:40|21.52|21.36|21.5|21.34|21.53|21.37|21.5|21.34|0
1723044350000|2024-08-07 15:25:50|21.48|21.32|21.48|21.32|21.5|21.34|21.48|21.32|25
1723044360000|2024-08-07 15:26:00|||||||||2
1723044370000|2024-08-07 15:26:10|||||||||16
1723044380000|2024-08-07 15:26:20|||||||||2
1723044390000|2024-08-07 15:26:30|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|6
1723044400000|2024-08-07 15:26:40|21.46|21.3|21.46|21.3|21.47|21.31|21.46|21.3|30
1723044410000|2024-08-07 15:26:50|21.45|21.29|21.46|21.3|21.47|21.31|21.45|21.29|9
1723044420000|2024-08-07 15:27:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|8
1723044430000|2024-08-07 15:27:10|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|21
1723044440000|2024-08-07 15:27:20|21.46|21.3|21.46|21.3|21.48|21.32|21.43|21.27|26
1723044450000|2024-08-07 15:27:30|21.45|21.29|21.47|21.31|21.48|21.32|21.43|21.27|57
1723044460000|2024-08-07 15:27:40|21.48|21.32|21.43|21.27|21.48|21.32|21.43|21.27|35
1723044470000|2024-08-07 15:27:50|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|12
1723044480000|2024-08-07 15:28:00|||||||||9
1723044490000|2024-08-07 15:28:10|21.46|21.3|21.46|21.3|21.46|21.3|21.43|21.27|11
1723044500000|2024-08-07 15:28:20|21.45|21.29|21.46|21.3|21.48|21.32|21.45|21.29|14
1723044510000|2024-08-07 15:28:30|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|25
1723044520000|2024-08-07 15:28:40|||||||||7
1723044530000|2024-08-07 15:28:50|21.38|21.22|21.4|21.24|21.41|21.25|21.38|21.22|2
1723044540000|2024-08-07 15:29:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|33
1723044550000|2024-08-07 15:29:10|||||||||14
1723044560000|2024-08-07 15:29:20|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|19
1723044570000|2024-08-07 15:29:30|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|11
1723044580000|2024-08-07 15:29:40|||||||||3
1723044590000|2024-08-07 15:29:50|||||||||20
1723044600000|2024-08-07 15:30:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|117
1723044610000|2024-08-07 15:30:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|54
1723044620000|2024-08-07 15:30:20|21.35|21.19|21.31|21.15|21.36|21.2|21.31|21.15|49
1723044630000|2024-08-07 15:30:30|21.35|21.19|21.33|21.17|21.35|21.19|21.31|21.15|9
1723044640000|2024-08-07 15:30:40|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|12
1723044650000|2024-08-07 15:30:50|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|26
1723044660000|2024-08-07 15:31:00|||||||||15
1723044670000|2024-08-07 15:31:10|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|49
1723044680000|2024-08-07 15:31:20|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|108
1723044690000|2024-08-07 15:31:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|31
1723044700000|2024-08-07 15:31:40|||||||||26
1723044710000|2024-08-07 15:31:50|||||||||14
1723044720000|2024-08-07 15:32:00|21.39|21.23|21.39|21.23|21.4|21.24|21.38|21.22|45
1723044730000|2024-08-07 15:32:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|15
1723044740000|2024-08-07 15:32:20|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|22
1723044750000|2024-08-07 15:32:30|21.38|21.22|21.35|21.19|21.4|21.24|21.35|21.19|23
1723044760000|2024-08-07 15:32:40|21.37|21.21|21.38|21.22|21.4|21.24|21.35|21.19|26
1723044770000|2024-08-07 15:32:50|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|52
1723044780000|2024-08-07 15:33:00|||||||||15
1723044790000|2024-08-07 15:33:10|21.33|21.17|21.31|21.15|21.33|21.17|21.3|21.14|41
1723044800000|2024-08-07 15:33:20|21.33|21.17|21.31|21.15|21.34|21.18|21.3|21.14|21
1723044810000|2024-08-07 15:33:30|21.3|21.14|21.3|21.14|21.33|21.17|21.3|21.14|19
1723044820000|2024-08-07 15:33:40|||||||||54
1723044830000|2024-08-07 15:33:50|21.31|21.15|21.31|21.15|21.33|21.17|21.3|21.14|15
1723044840000|2024-08-07 15:34:00|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|22
1723044850000|2024-08-07 15:34:10|||||||||107
1723044860000|2024-08-07 15:34:20|||||||||29
1723044870000|2024-08-07 15:34:30|21.31|21.15|21.31|21.15|21.35|21.19|21.31|21.15|43
1723044880000|2024-08-07 15:34:40|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|30
1723044890000|2024-08-07 15:34:50|||||||||14
1723044900000|2024-08-07 15:35:00|21.31|21.15|21.33|21.17|21.35|21.19|21.31|21.15|112
1723044910000|2024-08-07 15:35:10|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|17
1723044920000|2024-08-07 15:35:20|||||||||13
1723044930000|2024-08-07 15:35:30|||||||||18
1723044940000|2024-08-07 15:35:40|||||||||9
1723044950000|2024-08-07 15:35:50|21.28|21.12|21.28|21.12|21.3|21.14|21.26|21.1|35
1723044960000|2024-08-07 15:36:00|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|17
1723044970000|2024-08-07 15:36:10|||||||||14
1723044980000|2024-08-07 15:36:20|||||||||10
1723044990000|2024-08-07 15:36:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|20
1723045000000|2024-08-07 15:36:40|||||||||159
1723045010000|2024-08-07 15:36:50|21.23|21.07|21.23|21.07|21.24|21.08|21.2|21.04|47
1723045020000|2024-08-07 15:37:00|21.24|21.08|21.25|21.09|21.25|21.09|21.23|21.07|22
1723045030000|2024-08-07 15:37:10|21.24|21.08|21.23|21.07|21.25|21.09|21.23|21.07|14
1723045040000|2024-08-07 15:37:20|21.24|21.08|21.21|21.05|21.25|21.09|21.2|21.04|14
1723045050000|2024-08-07 15:37:30|21.23|21.07|21.21|21.05|21.23|21.07|21.2|21.04|15
1723045060000|2024-08-07 15:37:40|21.2|21.04|21.21|21.05|21.23|21.07|21.2|21.04|19
1723045070000|2024-08-07 15:37:50|21.23|21.07|21.2|21.04|21.23|21.07|21.2|21.04|10
1723045080000|2024-08-07 15:38:00|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|63
1723045090000|2024-08-07 15:38:10|21.22|21.06|21.23|21.07|21.25|21.09|21.22|21.06|18
1723045100000|2024-08-07 15:38:20|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|9
1723045110000|2024-08-07 15:38:30|||||||||10
1723045120000|2024-08-07 15:38:40|||||||||10
1723045130000|2024-08-07 15:38:50|21.23|21.07|21.25|21.09|21.25|21.09|21.21|21.05|53
1723045140000|2024-08-07 15:39:00|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|14
1723045150000|2024-08-07 15:39:10|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|17
1723045160000|2024-08-07 15:39:20|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|25
1723045170000|2024-08-07 15:39:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|10
1723045180000|2024-08-07 15:39:40|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|11
1723045190000|2024-08-07 15:39:50|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|20
1723045200000|2024-08-07 15:40:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|25
1723045210000|2024-08-07 15:40:10|21.26|21.1|21.26|21.1|21.3|21.14|21.25|21.09|14
1723045220000|2024-08-07 15:40:20|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|17
1723045230000|2024-08-07 15:40:30|||||||||15
1723045240000|2024-08-07 15:40:40|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|20
1723045250000|2024-08-07 15:40:50|||||||||13
1723045260000|2024-08-07 15:41:00|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|50
1723045270000|2024-08-07 15:41:10|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|15
1723045280000|2024-08-07 15:41:20|||||||||15
1723045290000|2024-08-07 15:41:30|||||||||11
1723045300000|2024-08-07 15:41:40|21.16|21|21.18|21.02|21.2|21.04|21.16|21|22
1723045310000|2024-08-07 15:41:50|21.2|21.04|21.16|21|21.2|21.04|21.16|21|13
1723045320000|2024-08-07 15:42:00|||||||||28
1723045330000|2024-08-07 15:42:10|||||||||18
1723045340000|2024-08-07 15:42:20|21.15|20.99|21.15|20.99|21.15|20.99|21.11|20.95|81
1723045350000|2024-08-07 15:42:30|21.13|20.97|21.16|21|21.16|21|21.11|20.95|18
1723045360000|2024-08-07 15:42:40|21.15|20.99|21.16|21|21.16|21|21.15|20.99|16
1723045370000|2024-08-07 15:42:50|21.15|20.99|21.16|21|21.16|21|21.15|20.99|7
1723045380000|2024-08-07 15:43:00|||||||||13
1723045390000|2024-08-07 15:43:10|||||||||9
1723045400000|2024-08-07 15:43:20|||||||||19
1723045410000|2024-08-07 15:43:30|||||||||10
1723045420000|2024-08-07 15:43:40|21.17|21.01|21.16|21|21.17|21.01|21.16|21|69
1723045430000|2024-08-07 15:43:50|21.15|20.99|21.16|21|21.16|21|21.13|20.97|10
1723045440000|2024-08-07 15:44:00|21.17|21.01|21.16|21|21.17|21.01|21.16|21|39
1723045450000|2024-08-07 15:44:10|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|21
1723045460000|2024-08-07 15:44:20|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|59
1723045470000|2024-08-07 15:44:30|21.22|21.06|21.22|21.06|21.23|21.07|21.21|21.05|28
1723045480000|2024-08-07 15:44:40|21.21|21.05|21.28|21.12|21.28|21.12|21.21|21.05|49
1723045490000|2024-08-07 15:44:50|21.31|21.15|21.36|21.2|21.36|21.2|21.31|21.15|78
1723045500000|2024-08-07 15:45:00|21.35|21.19|21.36|21.2|21.4|21.24|21.33|21.17|53
1723045510000|2024-08-07 15:45:10|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|32
1723045520000|2024-08-07 15:45:20|21.4|21.24|21.41|21.25|21.43|21.27|21.38|21.22|13
1723045530000|2024-08-07 15:45:30|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|21
1723045540000|2024-08-07 15:45:40|21.5|21.34|21.52|21.36|21.53|21.37|21.5|21.34|68
1723045550000|2024-08-07 15:45:50|21.53|21.37|21.55|21.39|21.56|21.4|21.51|21.35|56
1723045560000|2024-08-07 15:46:00|21.53|21.37|21.55|21.39|21.58|21.42|21.53|21.37|46
1723045570000|2024-08-07 15:46:10|21.53|21.37|21.52|21.36|21.58|21.42|21.52|21.36|117
1723045580000|2024-08-07 15:46:20|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|26
1723045590000|2024-08-07 15:46:30|21.5|21.34|21.51|21.35|21.53|21.37|21.5|21.34|39
1723045600000|2024-08-07 15:46:40|21.5|21.34|21.53|21.37|21.53|21.37|21.48|21.32|10
1723045610000|2024-08-07 15:46:50|21.56|21.4|21.57|21.41|21.58|21.42|21.53|21.37|74
1723045620000|2024-08-07 15:47:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|35
1723045630000|2024-08-07 15:47:10|21.57|21.41|21.53|21.37|21.58|21.42|21.53|21.37|22
1723045640000|2024-08-07 15:47:20|21.55|21.39|21.56|21.4|21.56|21.4|21.53|21.37|7
1723045650000|2024-08-07 15:47:30|21.58|21.42|21.56|21.4|21.58|21.42|21.55|21.39|8
1723045660000|2024-08-07 15:47:40|21.55|21.39|21.55|21.39|21.55|21.39|21.51|21.35|45
1723045670000|2024-08-07 15:47:50|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|13
1723045680000|2024-08-07 15:48:00|21.58|21.42|21.63|21.47|21.63|21.47|21.58|21.42|77
1723045690000|2024-08-07 15:48:10|21.65|21.49|21.7|21.54|21.72|21.56|21.65|21.49|51
1723045700000|2024-08-07 15:48:20|21.68|21.52|21.73|21.57|21.73|21.57|21.68|21.52|78
1723045710000|2024-08-07 15:48:30|21.72|21.56|21.73|21.57|21.73|21.57|21.71|21.55|5
1723045720000|2024-08-07 15:48:40|21.72|21.56|21.66|21.5|21.73|21.57|21.66|21.5|11
1723045730000|2024-08-07 15:48:50|21.68|21.52|21.68|21.52|21.68|21.52|21.66|21.5|6
1723045740000|2024-08-07 15:49:00|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|12
1723045750000|2024-08-07 15:49:10|21.71|21.55|21.68|21.52|21.73|21.57|21.68|21.52|40
1723045760000|2024-08-07 15:49:20|21.67|21.51|21.68|21.52|21.68|21.52|21.66|21.5|23
1723045770000|2024-08-07 15:49:30|21.67|21.51|21.68|21.52|21.68|21.52|21.66|21.5|14
1723045780000|2024-08-07 15:49:40|21.7|21.54|21.68|21.52|21.71|21.55|21.66|21.5|14
1723045790000|2024-08-07 15:49:50|21.66|21.5|21.66|21.5|21.68|21.52|21.66|21.5|22
1723045800000|2024-08-07 15:50:00|21.67|21.51|21.66|21.5|21.68|21.52|21.66|21.5|23
1723045810000|2024-08-07 15:50:10|21.63|21.47|21.66|21.5|21.66|21.5|21.61|21.45|9
1723045820000|2024-08-07 15:50:20|21.68|21.52|21.71|21.55|21.71|21.55|21.67|21.51|38
1723045830000|2024-08-07 15:50:30|21.72|21.56|21.68|21.52|21.72|21.56|21.68|21.52|14
1723045840000|2024-08-07 15:50:40|21.7|21.54|21.76|21.6|21.76|21.6|21.68|21.52|12
1723045850000|2024-08-07 15:50:50|21.75|21.59|21.71|21.55|21.76|21.6|21.71|21.55|11
1723045860000|2024-08-07 15:51:00|21.68|21.52|21.63|21.47|21.7|21.54|21.63|21.47|31
1723045870000|2024-08-07 15:51:10|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|14
1723045880000|2024-08-07 15:51:20|21.67|21.51|21.71|21.55|21.71|21.55|21.67|21.51|4
1723045890000|2024-08-07 15:51:30|21.73|21.57|21.66|21.5|21.73|21.57|21.66|21.5|39
1723045900000|2024-08-07 15:51:40|21.7|21.54|21.68|21.52|21.7|21.54|21.68|21.52|6
1723045910000|2024-08-07 15:51:50|21.67|21.51|21.63|21.47|21.67|21.51|21.61|21.45|86
1723045920000|2024-08-07 15:52:00|21.65|21.49|21.63|21.47|21.65|21.49|21.62|21.46|11
1723045930000|2024-08-07 15:52:10|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|28
1723045940000|2024-08-07 15:52:20|21.64|21.48|21.65|21.49|21.68|21.52|21.64|21.48|7
1723045950000|2024-08-07 15:52:30|21.64|21.48|21.58|21.42|21.64|21.48|21.58|21.42|10
1723045960000|2024-08-07 15:52:40|21.56|21.4|21.58|21.42|21.58|21.42|21.53|21.37|17
1723045970000|2024-08-07 15:52:50|21.59|21.43|21.63|21.47|21.63|21.47|21.59|21.43|13
1723045980000|2024-08-07 15:53:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|1
1723045990000|2024-08-07 15:53:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|10
1723046000000|2024-08-07 15:53:20|21.63|21.47|21.63|21.47|21.63|21.47|21.61|21.45|4
1723046010000|2024-08-07 15:53:30|21.61|21.45|21.58|21.42|21.63|21.47|21.58|21.42|19
1723046020000|2024-08-07 15:53:40|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|6
1723046030000|2024-08-07 15:53:50|||||||||36
1723046040000|2024-08-07 15:54:00|21.59|21.43|21.63|21.47|21.63|21.47|21.59|21.43|15
1723046050000|2024-08-07 15:54:10|21.65|21.49|21.68|21.52|21.68|21.52|21.65|21.49|16
1723046060000|2024-08-07 15:54:20|21.7|21.54|21.66|21.5|21.7|21.54|21.65|21.49|30
1723046070000|2024-08-07 15:54:30|21.68|21.52|21.66|21.5|21.68|21.52|21.63|21.47|16
1723046080000|2024-08-07 15:54:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1723046090000|2024-08-07 15:54:50|21.7|21.54|21.73|21.57|21.73|21.57|21.69|21.53|9
1723046100000|2024-08-07 15:55:00|21.7|21.54|21.68|21.52|21.71|21.55|21.68|21.52|5
1723046110000|2024-08-07 15:55:10|21.7|21.54|21.71|21.55|21.73|21.57|21.68|21.52|3
1723046120000|2024-08-07 15:55:20|21.73|21.57|21.7|21.54|21.75|21.59|21.7|21.54|76
1723046130000|2024-08-07 15:55:30|21.73|21.57|21.73|21.57|21.73|21.57|21.7|21.54|9
1723046140000|2024-08-07 15:55:40|21.75|21.59|21.73|21.57|21.75|21.59|21.7|21.54|7
1723046150000|2024-08-07 15:55:50|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|21
1723046160000|2024-08-07 15:56:00|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|15
1723046170000|2024-08-07 15:56:10|21.76|21.6|21.8|21.64|21.8|21.64|21.76|21.6|25
1723046180000|2024-08-07 15:56:20|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|14
1723046190000|2024-08-07 15:56:30|21.75|21.59|21.75|21.59|21.78|21.62|21.74|21.58|23
1723046200000|2024-08-07 15:56:40|21.78|21.62|21.73|21.57|21.78|21.62|21.73|21.57|9
1723046210000|2024-08-07 15:56:50|21.71|21.55|21.75|21.59|21.75|21.59|21.7|21.54|10
1723046220000|2024-08-07 15:57:00|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|18
1723046230000|2024-08-07 15:57:10|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|9
1723046240000|2024-08-07 15:57:20|21.69|21.53|21.7|21.54|21.7|21.54|21.68|21.52|4
1723046250000|2024-08-07 15:57:30|21.75|21.59|21.75|21.59|21.75|21.59|21.7|21.54|83
1723046260000|2024-08-07 15:57:40|21.74|21.58|21.71|21.55|21.75|21.59|21.71|21.55|6
1723046270000|2024-08-07 15:57:50|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|1
1723046280000|2024-08-07 15:58:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|2
1723046290000|2024-08-07 15:58:10|21.68|21.52|21.63|21.47|21.7|21.54|21.63|21.47|14
1723046300000|2024-08-07 15:58:20|21.62|21.46|21.61|21.45|21.63|21.47|21.58|21.42|48
1723046310000|2024-08-07 15:58:30|21.6|21.44|21.63|21.47|21.63|21.47|21.58|21.42|22
1723046320000|2024-08-07 15:58:40|21.65|21.49|21.63|21.47|21.65|21.49|21.58|21.42|12
1723046330000|2024-08-07 15:58:50|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|10
1723046340000|2024-08-07 15:59:00|21.61|21.45|21.63|21.47|21.63|21.47|21.61|21.45|7
1723046350000|2024-08-07 15:59:10|||||||||3
1723046360000|2024-08-07 15:59:20|21.64|21.48|21.68|21.52|21.68|21.52|21.64|21.48|2
1723046370000|2024-08-07 15:59:30|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|5
1723046380000|2024-08-07 15:59:40|21.71|21.55|21.68|21.52|21.73|21.57|21.68|21.52|11
1723046390000|2024-08-07 15:59:50|21.69|21.53|21.7|21.54|21.7|21.54|21.68|21.52|16
1723046400000|2024-08-07 16:00:00|21.69|21.53|21.73|21.57|21.74|21.58|21.68|21.52|11
1723046410000|2024-08-07 16:00:10|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|15
1723046420000|2024-08-07 16:00:20|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|21
1723046430000|2024-08-07 16:00:30|21.7|21.54|21.71|21.55|21.73|21.57|21.68|21.52|5
1723046440000|2024-08-07 16:00:40|21.7|21.54|21.7|21.54|21.7|21.54|21.68|21.52|3
1723046450000|2024-08-07 16:00:50|21.71|21.55|21.75|21.59|21.75|21.59|21.71|21.55|8
1723046460000|2024-08-07 16:01:00|21.74|21.58|21.78|21.62|21.78|21.62|21.73|21.57|38
1723046470000|2024-08-07 16:01:10|21.8|21.64|21.83|21.67|21.85|21.69|21.8|21.64|11
1723046480000|2024-08-07 16:01:20|21.85|21.69|21.88|21.72|21.88|21.72|21.83|21.67|10
1723046490000|2024-08-07 16:01:30|21.86|21.7|21.85|21.69|21.88|21.72|21.85|21.69|3
1723046500000|2024-08-07 16:01:40|21.86|21.7|21.9|21.74|21.9|21.74|21.85|21.69|11
1723046510000|2024-08-07 16:01:50|21.88|21.72|21.85|21.69|21.88|21.72|21.85|21.69|10
1723046520000|2024-08-07 16:02:00|21.86|21.7|21.93|21.77|21.93|21.77|21.86|21.7|20
1723046530000|2024-08-07 16:02:10|21.91|21.75|22|21.84|22|21.84|21.91|21.75|26
1723046540000|2024-08-07 16:02:20|21.98|21.82|22|21.84|22|21.84|21.95|21.79|16
1723046550000|2024-08-07 16:02:30|21.93|21.77|22.05|21.89|22.1|21.94|21.93|21.77|171
1723046560000|2024-08-07 16:02:40|22.06|21.9|22.1|21.94|22.1|21.94|22.05|21.89|57
1723046570000|2024-08-07 16:02:50|22.11|21.95|22.15|21.99|22.2|22.04|22.1|21.94|113
1723046580000|2024-08-07 16:03:00|22.11|21.95|22.2|22.04|22.2|22.04|22.1|21.94|38
1723046590000|2024-08-07 16:03:10|22.25|22.09|22.25|22.09|22.27|22.11|22.2|22.04|80
1723046600000|2024-08-07 16:03:20|22.27|22.11|22.28|22.12|22.32|22.16|22.27|22.11|14
1723046610000|2024-08-07 16:03:30|22.27|22.11|22.37|22.21|22.42|22.26|22.25|22.09|143
1723046620000|2024-08-07 16:03:40|22.32|22.16|22.42|22.26|22.42|22.26|22.32|22.16|157
1723046630000|2024-08-07 16:03:50|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|12
1723046640000|2024-08-07 16:04:00|22.52|22.36|22.57|22.41|22.58|22.42|22.47|22.31|125
1723046650000|2024-08-07 16:04:10|22.52|22.36|22.45|22.29|22.52|22.36|22.43|22.27|30
1723046660000|2024-08-07 16:04:20|22.43|22.27|22.45|22.29|22.45|22.29|22.4|22.24|76
1723046670000|2024-08-07 16:04:30|22.46|22.3|22.62|22.46|22.62|22.46|22.45|22.29|35
1723046680000|2024-08-07 16:04:40|22.61|22.45|22.5|22.34|22.62|22.46|22.5|22.34|114
1723046690000|2024-08-07 16:04:50|22.51|22.35|22.45|22.29|22.52|22.36|22.43|22.27|23
1723046700000|2024-08-07 16:05:00|22.47|22.31|22.37|22.21|22.47|22.31|22.32|22.16|65
1723046710000|2024-08-07 16:05:10|22.35|22.19|22.36|22.2|22.36|22.2|22.25|22.09|125
1723046720000|2024-08-07 16:05:20|22.37|22.21|22.4|22.24|22.42|22.26|22.36|22.2|26
1723046730000|2024-08-07 16:05:30|22.38|22.22|22.42|22.26|22.47|22.31|22.37|22.21|19
1723046740000|2024-08-07 16:05:40|22.41|22.25|22.37|22.21|22.47|22.31|22.37|22.21|46
1723046750000|2024-08-07 16:05:50|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|120
1723046760000|2024-08-07 16:06:00|22.36|22.2|22.3|22.14|22.37|22.21|22.3|22.14|94
1723046770000|2024-08-07 16:06:10|22.31|22.15|22.31|22.15|22.35|22.19|22.3|22.14|19
1723046780000|2024-08-07 16:06:20|22.3|22.14|22.26|22.1|22.3|22.14|22.26|22.1|36
1723046790000|2024-08-07 16:06:30|22.28|22.12|22.18|22.02|22.28|22.12|22.18|22.02|28
1723046800000|2024-08-07 16:06:40|22.2|22.04|22.3|22.14|22.3|22.14|22.18|22.02|45
1723046810000|2024-08-07 16:06:50|22.29|22.13|22.3|22.14|22.35|22.19|22.26|22.1|32
1723046820000|2024-08-07 16:07:00|22.27|22.11|22.31|22.15|22.35|22.19|22.25|22.09|14
1723046830000|2024-08-07 16:07:10|22.32|22.16|22.3|22.14|22.35|22.19|22.25|22.09|11
1723046840000|2024-08-07 16:07:20|22.27|22.11|22.32|22.16|22.35|22.19|22.27|22.11|3
1723046850000|2024-08-07 16:07:30|22.23|22.07|22.23|22.07|22.23|22.07|22.18|22.02|54
1723046860000|2024-08-07 16:07:40|22.24|22.08|22.23|22.07|22.28|22.12|22.23|22.07|44
1723046870000|2024-08-07 16:07:50|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|10
1723046880000|2024-08-07 16:08:00|22.33|22.17|22.35|22.19|22.35|22.19|22.28|22.12|77
1723046890000|2024-08-07 16:08:10|22.34|22.18|22.3|22.14|22.35|22.19|22.3|22.14|30
1723046900000|2024-08-07 16:08:20|22.31|22.15|22.3|22.14|22.35|22.19|22.3|22.14|41
1723046910000|2024-08-07 16:08:30|22.28|22.12|22.2|22.04|22.28|22.12|22.2|22.04|19
1723046920000|2024-08-07 16:08:40|22.23|22.07|22.13|21.97|22.23|22.07|22.1|21.94|29
1723046930000|2024-08-07 16:08:50|22.15|21.99|22.15|21.99|22.15|21.99|22.13|21.97|11
1723046940000|2024-08-07 16:09:00|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|3
1723046950000|2024-08-07 16:09:10|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|35
1723046960000|2024-08-07 16:09:20|22.1|21.94|22.13|21.97|22.15|21.99|22.08|21.92|39
1723046970000|2024-08-07 16:09:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|9
1723046980000|2024-08-07 16:09:40|22.15|21.99|22.13|21.97|22.16|22|22.12|21.96|11
1723046990000|2024-08-07 16:09:50|22.17|22.01|22.17|22.01|22.17|22.01|22.13|21.97|236
1723047000000|2024-08-07 16:10:00|22.2|22.04|22.17|22.01|22.22|22.06|22.17|22.01|26
1723047010000|2024-08-07 16:10:10|22.19|22.03|22.22|22.06|22.22|22.06|22.15|21.99|24
1723047020000|2024-08-07 16:10:20|22.21|22.05|22.2|22.04|22.22|22.06|22.2|22.04|26
1723047030000|2024-08-07 16:10:30|22.15|21.99|22.18|22.02|22.2|22.04|22.15|21.99|178
1723047040000|2024-08-07 16:10:40|22.19|22.03|22.25|22.09|22.25|22.09|22.19|22.03|23
1723047050000|2024-08-07 16:10:50|22.23|22.07|22.2|22.04|22.23|22.07|22.2|22.04|31
1723047060000|2024-08-07 16:11:00|22.22|22.06|22.2|22.04|22.25|22.09|22.2|22.04|39
1723047070000|2024-08-07 16:11:10|22.21|22.05|22.13|21.97|22.23|22.07|22.13|21.97|108
1723047080000|2024-08-07 16:11:20|22.11|21.95|22.08|21.92|22.13|21.97|22.08|21.92|54
1723047090000|2024-08-07 16:11:30|22.12|21.96|22.13|21.97|22.13|21.97|22.08|21.92|40
1723047100000|2024-08-07 16:11:40|22.11|21.95|22.13|21.97|22.13|21.97|22.08|21.92|24
1723047110000|2024-08-07 16:11:50|22.11|21.95|22.15|21.99|22.15|21.99|22.11|21.95|41
1723047120000|2024-08-07 16:12:00|22.17|22.01|22.15|21.99|22.2|22.04|22.15|21.99|19
1723047130000|2024-08-07 16:12:10|||||||||14
1723047140000|2024-08-07 16:12:20|22.16|22|22.15|21.99|22.16|22|22.15|21.99|33
1723047150000|2024-08-07 16:12:30|22.14|21.98|22.15|21.99|22.15|21.99|22.14|21.98|16
1723047160000|2024-08-07 16:12:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|13
1723047170000|2024-08-07 16:12:50|22.14|21.98|22.15|21.99|22.15|21.99|22.12|21.96|5
1723047180000|2024-08-07 16:13:00|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|8
1723047190000|2024-08-07 16:13:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|41
1723047200000|2024-08-07 16:13:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|6
1723047210000|2024-08-07 16:13:30|||||||||8
1723047220000|2024-08-07 16:13:40|||||||||7
1723047230000|2024-08-07 16:13:50|22.12|21.96|22.1|21.94|22.15|21.99|22.1|21.94|18
1723047240000|2024-08-07 16:14:00|||||||||14
1723047250000|2024-08-07 16:14:10|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|13
1723047260000|2024-08-07 16:14:20|22.11|21.95|22.11|21.95|22.15|21.99|22.1|21.94|14
1723047270000|2024-08-07 16:14:30|22.1|21.94|22.05|21.89|22.12|21.96|22.04|21.88|28
1723047280000|2024-08-07 16:14:40|22.04|21.88|22.04|21.88|22.05|21.89|22.03|21.87|28
1723047290000|2024-08-07 16:14:50|22.03|21.87|22.04|21.88|22.05|21.89|22.01|21.85|23
1723047300000|2024-08-07 16:15:00|22.03|21.87|22|21.84|22.05|21.89|22|21.84|12
1723047310000|2024-08-07 16:15:10|21.98|21.82|21.95|21.79|22|21.84|21.95|21.79|14
1723047320000|2024-08-07 16:15:20|21.93|21.77|21.93|21.77|21.98|21.82|21.93|21.77|28
1723047330000|2024-08-07 16:15:30|21.95|21.79|21.98|21.82|21.98|21.82|21.94|21.78|9
1723047340000|2024-08-07 16:15:40|21.95|21.79|21.93|21.77|21.95|21.79|21.91|21.75|15
1723047350000|2024-08-07 16:15:50|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|13
1723047360000|2024-08-07 16:16:00|21.97|21.81|21.97|21.81|22|21.84|21.95|21.79|80
1723047370000|2024-08-07 16:16:10|22|21.84|22.01|21.85|22.02|21.86|21.97|21.81|28
1723047380000|2024-08-07 16:16:20|22|21.84|22.02|21.86|22.02|21.86|22|21.84|10
1723047390000|2024-08-07 16:16:30|22.01|21.85|22|21.84|22.02|21.86|21.97|21.81|39
1723047400000|2024-08-07 16:16:40|22.02|21.86|22.01|21.85|22.02|21.86|21.98|21.82|16
1723047410000|2024-08-07 16:16:50|22.02|21.86|22.05|21.89|22.07|21.91|22|21.84|32
1723047420000|2024-08-07 16:17:00|22.02|21.86|22.07|21.91|22.07|21.91|22.02|21.86|37
1723047430000|2024-08-07 16:17:10|22.06|21.9|22.12|21.96|22.12|21.96|22.05|21.89|58
1723047440000|2024-08-07 16:17:20|22.11|21.95|22.12|21.96|22.12|21.96|22.1|21.94|7
1723047450000|2024-08-07 16:17:30|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|8
1723047460000|2024-08-07 16:17:40|22.16|22|22.2|22.04|22.2|22.04|22.15|21.99|38
1723047470000|2024-08-07 16:17:50|22.21|22.05|22.25|22.09|22.25|22.09|22.2|22.04|21
1723047480000|2024-08-07 16:18:00|22.23|22.07|22.25|22.09|22.25|22.09|22.2|22.04|44
1723047490000|2024-08-07 16:18:10|22.24|22.08|22.28|22.12|22.28|22.12|22.23|22.07|15
1723047500000|2024-08-07 16:18:20|22.23|22.07|22.29|22.13|22.3|22.14|22.23|22.07|19
1723047510000|2024-08-07 16:18:30|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|23
1723047520000|2024-08-07 16:18:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|13
1723047530000|2024-08-07 16:18:50|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|44
1723047540000|2024-08-07 16:19:00|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|53
1723047550000|2024-08-07 16:19:10|22.29|22.13|22.3|22.14|22.3|22.14|22.28|22.12|16
1723047560000|2024-08-07 16:19:20|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|12
1723047570000|2024-08-07 16:19:30|||||||||22
1723047580000|2024-08-07 16:19:40|22.29|22.13|22.33|22.17|22.35|22.19|22.29|22.13|67
1723047590000|2024-08-07 16:19:50|22.34|22.18|22.33|22.17|22.35|22.19|22.33|22.17|14
1723047600000|2024-08-07 16:20:00|22.36|22.2|22.4|22.24|22.45|22.29|22.35|22.19|79
1723047610000|2024-08-07 16:20:10|22.45|22.29|22.4|22.24|22.45|22.29|22.4|22.24|19
1723047620000|2024-08-07 16:20:20|22.38|22.22|22.33|22.17|22.39|22.23|22.33|22.17|96
1723047630000|2024-08-07 16:20:30|22.31|22.15|22.33|22.17|22.35|22.19|22.28|22.12|42
1723047640000|2024-08-07 16:20:40|22.28|22.12|22.28|22.12|22.28|22.12|22.23|22.07|30
1723047650000|2024-08-07 16:20:50|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|29
1723047660000|2024-08-07 16:21:00|22.28|22.12|22.26|22.1|22.28|22.12|22.26|22.1|37
1723047670000|2024-08-07 16:21:10|22.25|22.09|22.21|22.05|22.26|22.1|22.21|22.05|20
1723047680000|2024-08-07 16:21:20|22.2|22.04|22.16|22|22.21|22.05|22.16|22|21
1723047690000|2024-08-07 16:21:30|22.15|21.99|22.16|22|22.16|22|22.11|21.95|53
1723047700000|2024-08-07 16:21:40|22.15|21.99|22.11|21.95|22.16|22|22.11|21.95|13
1723047710000|2024-08-07 16:21:50|22.07|21.91|22.11|21.95|22.11|21.95|22.07|21.91|18
1723047720000|2024-08-07 16:22:00|22.06|21.9|22.06|21.9|22.1|21.94|22.05|21.89|87
1723047730000|2024-08-07 16:22:10|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|33
1723047740000|2024-08-07 16:22:20|22.08|21.92|22.11|21.95|22.11|21.95|22.05|21.89|57
1723047750000|2024-08-07 16:22:30|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|13
1723047760000|2024-08-07 16:22:40|22.15|21.99|22.16|22|22.16|22|22.15|21.99|8
1723047770000|2024-08-07 16:22:50|22.15|21.99|22.16|22|22.16|22|22.15|21.99|12
1723047780000|2024-08-07 16:23:00|22.15|21.99|22.21|22.05|22.21|22.05|22.15|21.99|23
1723047790000|2024-08-07 16:23:10|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|19
1723047800000|2024-08-07 16:23:20|22.25|22.09|22.2|22.04|22.26|22.1|22.2|22.04|52
1723047810000|2024-08-07 16:23:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|22
1723047820000|2024-08-07 16:23:40|22.2|22.04|22.2|22.04|22.2|22.04|22.2|22.04|6
1723047830000|2024-08-07 16:23:50|22.24|22.08|22.24|22.08|22.25|22.09|22.23|22.07|57
1723047840000|2024-08-07 16:24:00|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|10
1723047850000|2024-08-07 16:24:10|22.3|22.14|22.24|22.08|22.3|22.14|22.24|22.08|44
1723047860000|2024-08-07 16:24:20|22.23|22.07|22.31|22.15|22.31|22.15|22.23|22.07|40
1723047870000|2024-08-07 16:24:30|22.3|22.14|22.31|22.15|22.31|22.15|22.3|22.14|41
1723047880000|2024-08-07 16:24:40|22.26|22.1|22.26|22.1|22.3|22.14|22.26|22.1|18
1723047890000|2024-08-07 16:24:50|22.25|22.09|22.25|22.09|22.26|22.1|22.25|22.09|20
1723047900000|2024-08-07 16:25:00|22.23|22.07|22.18|22.02|22.23|22.07|22.18|22.02|60
1723047910000|2024-08-07 16:25:10|22.15|21.99|22.1|21.94|22.15|21.99|22.1|21.94|21
1723047920000|2024-08-07 16:25:20|||||||||14
1723047930000|2024-08-07 16:25:30|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|19
1723047940000|2024-08-07 16:25:40|22.16|22|22.26|22.1|22.26|22.1|22.16|22|55
1723047950000|2024-08-07 16:25:50|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|16
1723047960000|2024-08-07 16:26:00|22.33|22.17|22.26|22.1|22.33|22.17|22.26|22.1|32
1723047970000|2024-08-07 16:26:10|22.24|22.08|22.26|22.1|22.26|22.1|22.23|22.07|7
1723047980000|2024-08-07 16:26:20|||||||||3
1723047990000|2024-08-07 16:26:30|22.27|22.11|22.28|22.12|22.28|22.12|22.27|22.11|3
1723048000000|2024-08-07 16:26:40|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|20
1723048010000|2024-08-07 16:26:50|||||||||2
1723048020000|2024-08-07 16:27:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|12
1723048030000|2024-08-07 16:27:10|22.16|22|22.28|22.12|22.28|22.12|22.16|22|84
1723048040000|2024-08-07 16:27:20|22.25|22.09|22.28|22.12|22.28|22.12|22.25|22.09|5
1723048050000|2024-08-07 16:27:30|||||||||6
1723048060000|2024-08-07 16:27:40|22.25|22.09|22.23|22.07|22.25|22.09|22.23|22.07|7
1723048070000|2024-08-07 16:27:50|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|11
1723048080000|2024-08-07 16:28:00|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|0
1723048090000|2024-08-07 16:28:10|22.16|22|22.11|21.95|22.16|22|22.11|21.95|49
1723048100000|2024-08-07 16:28:20|22.15|21.99|22.18|22.02|22.18|22.02|22.15|21.99|45
1723048110000|2024-08-07 16:28:30|22.2|22.04|22.2|22.04|22.2|22.04|22.16|22|24
1723048120000|2024-08-07 16:28:40|22.21|22.05|22.21|22.05|22.21|22.05|22.16|22|27
1723048130000|2024-08-07 16:28:50|||||||||4
1723048140000|2024-08-07 16:29:00|22.23|22.07|22.2|22.04|22.26|22.1|22.18|22.02|27
1723048150000|2024-08-07 16:29:10|22.21|22.05|22.16|22|22.21|22.05|22.16|22|73
1723048160000|2024-08-07 16:29:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|42
1723048170000|2024-08-07 16:29:30|22.23|22.07|22.21|22.05|22.23|22.07|22.2|22.04|42
1723048180000|2024-08-07 16:29:40|22.18|22.02|22.18|22.02|22.21|22.05|22.18|22.02|3
1723048190000|2024-08-07 16:29:50|22.21|22.05|22.19|22.03|22.23|22.07|22.18|22.02|4
1723048200000|2024-08-07 16:30:00|22.18|22.02|22.18|22.02|22.23|22.07|22.18|22.02|8
1723048210000|2024-08-07 16:30:10|22.2|22.04|22.23|22.07|22.23|22.07|22.2|22.04|24
1723048220000|2024-08-07 16:30:20|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|4
1723048230000|2024-08-07 16:30:30|||||||||2
1723048240000|2024-08-07 16:30:40|||||||||1
1723048250000|2024-08-07 16:30:50|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|15
1723048260000|2024-08-07 16:31:00|22.13|21.97|22.16|22|22.16|22|22.13|21.97|16
1723048270000|2024-08-07 16:31:10|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|14
1723048280000|2024-08-07 16:31:20|22.23|22.07|22.25|22.09|22.25|22.09|22.23|22.07|88
1723048290000|2024-08-07 16:31:30|||||||||1
1723048300000|2024-08-07 16:31:40|22.3|22.14|22.3|22.14|22.32|22.16|22.3|22.14|82
1723048310000|2024-08-07 16:31:50|||||||||2
1723048320000|2024-08-07 16:32:00|22.25|22.09|22.3|22.14|22.3|22.14|22.25|22.09|17
1723048330000|2024-08-07 16:32:10|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|29
1723048340000|2024-08-07 16:32:20|22.33|22.17|22.3|22.14|22.33|22.17|22.26|22.1|18
1723048350000|2024-08-07 16:32:30|22.31|22.15|22.31|22.15|22.31|22.15|22.31|22.15|5
1723048360000|2024-08-07 16:32:40|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|1
1723048370000|2024-08-07 16:32:50|22.3|22.14|22.35|22.19|22.35|22.19|22.3|22.14|28
1723048380000|2024-08-07 16:33:00|22.34|22.18|22.4|22.24|22.4|22.24|22.34|22.18|47
1723048390000|2024-08-07 16:33:10|22.45|22.29|22.45|22.29|22.5|22.34|22.45|22.29|55
1723048400000|2024-08-07 16:33:20|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|9
1723048410000|2024-08-07 16:33:30|22.36|22.2|22.39|22.23|22.39|22.23|22.33|22.17|48
1723048420000|2024-08-07 16:33:40|22.38|22.22|22.33|22.17|22.38|22.22|22.33|22.17|105
1723048430000|2024-08-07 16:33:50|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|10
1723048440000|2024-08-07 16:34:00|22.38|22.22|22.38|22.22|22.4|22.24|22.38|22.22|24
1723048450000|2024-08-07 16:34:10|22.33|22.17|22.33|22.17|22.33|22.17|22.28|22.12|20
1723048460000|2024-08-07 16:34:20|22.34|22.18|22.38|22.22|22.38|22.22|22.34|22.18|6
1723048470000|2024-08-07 16:34:30|22.35|22.19|22.28|22.12|22.35|22.19|22.28|22.12|22
1723048480000|2024-08-07 16:34:40|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|105
1723048490000|2024-08-07 16:34:50|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|7
1723048500000|2024-08-07 16:35:00|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|42
1723048510000|2024-08-07 16:35:10|||||||||3
1723048520000|2024-08-07 16:35:20|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|65
1723048530000|2024-08-07 16:35:30|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|2
1723048540000|2024-08-07 16:35:40|||||||||1
1723048550000|2024-08-07 16:35:50|22.29|22.13|22.28|22.12|22.29|22.13|22.28|22.12|13
1723048560000|2024-08-07 16:36:00|22.31|22.15|22.33|22.17|22.33|22.17|22.31|22.15|2
1723048570000|2024-08-07 16:36:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|73
1723048580000|2024-08-07 16:36:20|||||||||5
1723048590000|2024-08-07 16:36:30|22.26|22.1|22.21|22.05|22.26|22.1|22.21|22.05|39
1723048600000|2024-08-07 16:36:40|22.22|22.06|22.23|22.07|22.27|22.11|22.22|22.06|3
1723048610000|2024-08-07 16:36:50|||||||||5
1723048620000|2024-08-07 16:37:00|||||||||5
1723048630000|2024-08-07 16:37:10|22.28|22.12|22.27|22.11|22.28|22.12|22.23|22.07|11
1723048640000|2024-08-07 16:37:20|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|18
1723048650000|2024-08-07 16:37:30|22.33|22.17|22.33|22.17|22.33|22.17|22.33|22.17|43
1723048660000|2024-08-07 16:37:40|22.3|22.14|22.38|22.22|22.38|22.22|22.3|22.14|111
1723048670000|2024-08-07 16:37:50|22.4|22.24|22.4|22.24|22.4|22.24|22.35|22.19|54
1723048680000|2024-08-07 16:38:00|22.38|22.22|22.35|22.19|22.38|22.22|22.34|22.18|12
1723048690000|2024-08-07 16:38:10|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|8
1723048700000|2024-08-07 16:38:20|22.41|22.25|22.4|22.24|22.43|22.27|22.39|22.23|12
1723048710000|2024-08-07 16:38:30|22.39|22.23|22.35|22.19|22.4|22.24|22.35|22.19|20
1723048720000|2024-08-07 16:38:40|22.36|22.2|22.4|22.24|22.4|22.24|22.35|22.19|14
1723048730000|2024-08-07 16:38:50|22.35|22.19|22.35|22.19|22.36|22.2|22.35|22.19|7
1723048740000|2024-08-07 16:39:00|22.33|22.17|22.35|22.19|22.35|22.19|22.33|22.17|22
1723048750000|2024-08-07 16:39:10|22.33|22.17|22.3|22.14|22.33|22.17|22.3|22.14|33
1723048760000|2024-08-07 16:39:20|22.31|22.15|22.3|22.14|22.31|22.15|22.3|22.14|2
1723048770000|2024-08-07 16:39:30|||||||||20
1723048780000|2024-08-07 16:39:40|22.35|22.19|22.4|22.24|22.4|22.24|22.35|22.19|20
1723048790000|2024-08-07 16:39:50|22.45|22.29|22.45|22.29|22.47|22.31|22.45|22.29|61
1723048800000|2024-08-07 16:40:00|22.46|22.3|22.52|22.36|22.52|22.36|22.45|22.29|32
1723048810000|2024-08-07 16:40:10|22.55|22.39|22.52|22.36|22.55|22.39|22.52|22.36|3
1723048820000|2024-08-07 16:40:20|22.5|22.34|22.47|22.31|22.5|22.34|22.47|22.31|11
1723048830000|2024-08-07 16:40:30|22.48|22.32|22.42|22.26|22.48|22.32|22.4|22.24|39
1723048840000|2024-08-07 16:40:40|22.4|22.24|22.35|22.19|22.4|22.24|22.35|22.19|18
1723048850000|2024-08-07 16:40:50|22.37|22.21|22.3|22.14|22.37|22.21|22.3|22.14|31
1723048860000|2024-08-07 16:41:00|||||||||6
1723048870000|2024-08-07 16:41:10|22.31|22.15|22.32|22.16|22.35|22.19|22.3|22.14|15
1723048880000|2024-08-07 16:41:20|22.33|22.17|22.37|22.21|22.37|22.21|22.33|22.17|2
1723048890000|2024-08-07 16:41:30|22.4|22.24|22.4|22.24|22.4|22.24|22.38|22.22|2
1723048900000|2024-08-07 16:41:40|22.38|22.22|22.4|22.24|22.4|22.24|22.37|22.21|0
1723048910000|2024-08-07 16:41:50|22.42|22.26|22.47|22.31|22.47|22.31|22.42|22.26|16
1723048920000|2024-08-07 16:42:00|22.48|22.32|22.52|22.36|22.52|22.36|22.48|22.32|58
1723048930000|2024-08-07 16:42:10|||||||||7
1723048940000|2024-08-07 16:42:20|22.55|22.39|22.55|22.39|22.55|22.39|22.55|22.39|25
1723048950000|2024-08-07 16:42:30|22.52|22.36|22.52|22.36|22.55|22.39|22.52|22.36|9
1723048960000|2024-08-07 16:42:40|22.51|22.35|22.52|22.36|22.53|22.37|22.47|22.31|25
1723048970000|2024-08-07 16:42:50|22.55|22.39|22.62|22.46|22.62|22.46|22.55|22.39|9
1723048980000|2024-08-07 16:43:00|22.6|22.44|22.68|22.52|22.68|22.52|22.6|22.44|27
1723048990000|2024-08-07 16:43:10|22.7|22.54|22.63|22.47|22.73|22.57|22.63|22.47|63
1723049000000|2024-08-07 16:43:20|22.68|22.52|22.75|22.59|22.75|22.59|22.68|22.52|20
1723049010000|2024-08-07 16:43:30|22.73|22.57|22.85|22.69|22.85|22.69|22.73|22.57|68
1723049020000|2024-08-07 16:43:40|22.8|22.64|22.7|22.54|22.8|22.64|22.7|22.54|42
1723049030000|2024-08-07 16:43:50|22.72|22.56|22.75|22.59|22.75|22.59|22.7|22.54|7
1723049040000|2024-08-07 16:44:00|22.73|22.57|22.8|22.64|22.8|22.64|22.73|22.57|22
1723049050000|2024-08-07 16:44:10|22.82|22.66|22.87|22.71|22.87|22.71|22.82|22.66|17
1723049060000|2024-08-07 16:44:20|22.85|22.69|22.85|22.69|22.85|22.69|22.85|22.69|7
1723049070000|2024-08-07 16:44:30|22.86|22.7|22.87|22.71|22.87|22.71|22.82|22.66|6
1723049080000|2024-08-07 16:44:40|||||||||28
1723049090000|2024-08-07 16:44:50|22.89|22.73|22.97|22.81|22.97|22.81|22.89|22.73|96
1723049100000|2024-08-07 16:45:00|22.92|22.76|22.85|22.69|22.92|22.76|22.82|22.66|54
1723049110000|2024-08-07 16:45:10|22.83|22.67|22.8|22.64|22.83|22.67|22.78|22.62|97
1723049120000|2024-08-07 16:45:20|22.77|22.61|22.78|22.62|22.8|22.64|22.75|22.59|84
1723049130000|2024-08-07 16:45:30|22.79|22.63|22.9|22.74|22.9|22.74|22.79|22.63|19
1723049140000|2024-08-07 16:45:40|22.85|22.69|22.95|22.79|22.95|22.79|22.85|22.69|14
1723049150000|2024-08-07 16:45:50|22.93|22.77|22.92|22.76|22.95|22.79|22.9|22.74|15
1723049160000|2024-08-07 16:46:00|22.95|22.79|22.9|22.74|22.95|22.79|22.9|22.74|38
1723049170000|2024-08-07 16:46:10|22.87|22.71|22.85|22.69|22.9|22.74|22.85|22.69|10
1723049180000|2024-08-07 16:46:20|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|27
1723049190000|2024-08-07 16:46:30|22.92|22.76|22.94|22.78|22.97|22.81|22.92|22.76|47
1723049200000|2024-08-07 16:46:40|22.97|22.81|23.04|22.88|23.04|22.88|22.94|22.78|26
1723049210000|2024-08-07 16:46:50|||||||||6
1723049220000|2024-08-07 16:47:00|23.05|22.89|22.99|22.83|23.05|22.89|22.99|22.83|24
1723049230000|2024-08-07 16:47:10|23.02|22.86|23.05|22.89|23.05|22.89|23|22.84|53
1723049240000|2024-08-07 16:47:20|23.09|22.93|23|22.84|23.09|22.93|23|22.84|96
1723049250000|2024-08-07 16:47:30|23.02|22.86|23.1|22.94|23.1|22.94|23.02|22.86|88
1723049260000|2024-08-07 16:47:40|23.15|22.99|23.17|23.01|23.17|23.01|23.12|22.96|61
1723049270000|2024-08-07 16:47:50|23.15|22.99|23.17|23.01|23.17|23.01|23.15|22.99|43
1723049280000|2024-08-07 16:48:00|23.22|23.06|23.19|23.03|23.22|23.06|23.12|22.96|115
1723049290000|2024-08-07 16:48:10|23.2|23.04|23.29|23.13|23.29|23.13|23.2|23.04|170
1723049300000|2024-08-07 16:48:20|23.28|23.12|23.23|23.07|23.29|23.13|23.22|23.06|67
1723049310000|2024-08-07 16:48:30|23.25|23.09|23.34|23.18|23.34|23.18|23.24|23.08|69
1723049320000|2024-08-07 16:48:40|23.3|23.14|23.27|23.11|23.34|23.18|23.27|23.11|64
1723049330000|2024-08-07 16:48:50|23.23|23.07|23.22|23.06|23.25|23.09|23.15|22.99|97
1723049340000|2024-08-07 16:49:00|23.26|23.1|23.1|22.94|23.26|23.1|23.1|22.94|60
1723049350000|2024-08-07 16:49:10|23.07|22.91|23.11|22.95|23.12|22.96|23.05|22.89|41
1723049360000|2024-08-07 16:49:20|23.12|22.96|23.12|22.96|23.12|22.96|23.1|22.94|15
1723049370000|2024-08-07 16:49:30|23.17|23.01|23.17|23.01|23.17|23.01|23.17|23.01|5
1723049380000|2024-08-07 16:49:40|23.12|22.96|23.22|23.06|23.22|23.06|23.12|22.96|27
1723049390000|2024-08-07 16:49:50|23.2|23.04|23.24|23.08|23.26|23.1|23.2|23.04|20
1723049400000|2024-08-07 16:50:00|23.26|23.1|23.29|23.13|23.32|23.16|23.26|23.1|25
1723049410000|2024-08-07 16:50:10|23.32|23.16|23.39|23.23|23.39|23.23|23.32|23.16|49
1723049420000|2024-08-07 16:50:20|23.37|23.21|23.32|23.16|23.38|23.22|23.32|23.16|44
1723049430000|2024-08-07 16:50:30|23.34|23.18|23.32|23.16|23.37|23.21|23.32|23.16|25
1723049440000|2024-08-07 16:50:40|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|23
1723049450000|2024-08-07 16:50:50|23.4|23.24|23.37|23.21|23.42|23.26|23.37|23.21|18
1723049460000|2024-08-07 16:51:00|23.39|23.23|23.32|23.16|23.39|23.23|23.32|23.16|26
1723049470000|2024-08-07 16:51:10|23.27|23.11|23.2|23.04|23.3|23.14|23.2|23.04|25
1723049480000|2024-08-07 16:51:20|23.17|23.01|23.2|23.04|23.2|23.04|23.1|22.94|51
1723049490000|2024-08-07 16:51:30|23.19|23.03|23.2|23.04|23.2|23.04|23.15|22.99|42
1723049500000|2024-08-07 16:51:40|23.15|22.99|23.2|23.04|23.2|23.04|23.15|22.99|27
1723049510000|2024-08-07 16:51:50|23.22|23.06|23.15|22.99|23.22|23.06|23.15|22.99|52
1723049520000|2024-08-07 16:52:00|23.2|23.04|23.2|23.04|23.25|23.09|23.16|23|23
1723049530000|2024-08-07 16:52:10|23.22|23.06|23.25|23.09|23.25|23.09|23.2|23.04|22
1723049540000|2024-08-07 16:52:20|23.27|23.11|23.27|23.11|23.27|23.11|23.22|23.06|41
1723049550000|2024-08-07 16:52:30|23.26|23.1|23.3|23.14|23.32|23.16|23.25|23.09|105
1723049560000|2024-08-07 16:52:40|23.31|23.15|23.32|23.16|23.35|23.19|23.3|23.14|44
1723049570000|2024-08-07 16:52:50|23.3|23.14|23.3|23.14|23.3|23.14|23.27|23.11|8
1723049580000|2024-08-07 16:53:00|23.32|23.16|23.37|23.21|23.37|23.21|23.32|23.16|66
1723049590000|2024-08-07 16:53:10|23.38|23.22|23.37|23.21|23.42|23.26|23.37|23.21|125
1723049600000|2024-08-07 16:53:20|23.42|23.26|23.47|23.31|23.47|23.31|23.42|23.26|22
1723049610000|2024-08-07 16:53:30|23.49|23.33|23.54|23.38|23.56|23.4|23.49|23.33|83
1723049620000|2024-08-07 16:53:40|23.51|23.35|23.44|23.28|23.51|23.35|23.44|23.28|56
1723049630000|2024-08-07 16:53:50|23.42|23.26|23.32|23.16|23.42|23.26|23.32|23.16|53
1723049640000|2024-08-07 16:54:00|23.29|23.13|23.27|23.11|23.32|23.16|23.27|23.11|33
1723049650000|2024-08-07 16:54:10|23.34|23.18|23.37|23.21|23.39|23.23|23.32|23.16|34
1723049660000|2024-08-07 16:54:20|23.35|23.19|23.42|23.26|23.42|23.26|23.35|23.19|43
1723049670000|2024-08-07 16:54:30|23.44|23.28|23.49|23.33|23.54|23.38|23.44|23.28|31
1723049680000|2024-08-07 16:54:40|23.54|23.38|23.44|23.28|23.54|23.38|23.44|23.28|32
1723049690000|2024-08-07 16:54:50|23.45|23.29|23.44|23.28|23.45|23.29|23.4|23.24|21
1723049700000|2024-08-07 16:55:00|23.46|23.3|23.52|23.36|23.54|23.38|23.46|23.3|12
1723049710000|2024-08-07 16:55:10|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|23
1723049720000|2024-08-07 16:55:20|23.42|23.26|23.37|23.21|23.44|23.28|23.37|23.21|78
1723049730000|2024-08-07 16:55:30|23.42|23.26|23.42|23.26|23.42|23.26|23.4|23.24|51
1723049740000|2024-08-07 16:55:40|23.39|23.23|23.39|23.23|23.42|23.26|23.37|23.21|37
1723049750000|2024-08-07 16:55:50|23.37|23.21|23.42|23.26|23.42|23.26|23.37|23.21|68
1723049760000|2024-08-07 16:56:00|23.47|23.31|23.42|23.26|23.52|23.36|23.42|23.26|44
1723049770000|2024-08-07 16:56:10|23.4|23.24|23.35|23.19|23.42|23.26|23.35|23.19|28
1723049780000|2024-08-07 16:56:20|23.37|23.21|23.3|23.14|23.37|23.21|23.3|23.14|48
1723049790000|2024-08-07 16:56:30|23.27|23.11|23.25|23.09|23.27|23.11|23.25|23.09|52
1723049800000|2024-08-07 16:56:40|23.2|23.04|23.25|23.09|23.3|23.14|23.2|23.04|98
1723049810000|2024-08-07 16:56:50|23.3|23.14|23.25|23.09|23.3|23.14|23.25|23.09|41
1723049820000|2024-08-07 16:57:00|23.24|23.08|23.24|23.08|23.25|23.09|23.19|23.03|73
1723049830000|2024-08-07 16:57:10|23.25|23.09|23.24|23.08|23.25|23.09|23.24|23.08|73
1723049840000|2024-08-07 16:57:20|23.25|23.09|23.25|23.09|23.27|23.11|23.25|23.09|30
1723049850000|2024-08-07 16:57:30|23.24|23.08|23.17|23.01|23.24|23.08|23.17|23.01|101
1723049860000|2024-08-07 16:57:40|23.19|23.03|23.17|23.01|23.19|23.03|23.12|22.96|83
1723049870000|2024-08-07 16:57:50|23.19|23.03|23.12|22.96|23.22|23.06|23.12|22.96|165
1723049880000|2024-08-07 16:58:00|23.14|22.98|23.12|22.96|23.14|22.98|23.12|22.96|18
1723049890000|2024-08-07 16:58:10|23.14|22.98|23.17|23.01|23.19|23.03|23.12|22.96|66
1723049900000|2024-08-07 16:58:20|23.14|22.98|23.19|23.03|23.24|23.08|23.14|22.98|36
1723049910000|2024-08-07 16:58:30|23.2|23.04|23.24|23.08|23.24|23.08|23.19|23.03|66
1723049920000|2024-08-07 16:58:40|23.25|23.09|23.27|23.11|23.27|23.11|23.22|23.06|68
1723049930000|2024-08-07 16:58:50|23.34|23.18|23.34|23.18|23.39|23.23|23.33|23.17|97
1723049940000|2024-08-07 16:59:00|23.29|23.13|23.32|23.16|23.35|23.19|23.25|23.09|162
1723049950000|2024-08-07 16:59:10|23.34|23.18|23.24|23.08|23.34|23.18|23.24|23.08|27
1723049960000|2024-08-07 16:59:20|23.22|23.06|23.29|23.13|23.3|23.14|23.19|23.03|82
1723049970000|2024-08-07 16:59:30|23.27|23.11|23.21|23.05|23.27|23.11|23.2|23.04|36
1723049980000|2024-08-07 16:59:40|23.24|23.08|23.24|23.08|23.29|23.13|23.21|23.05|24
1723049990000|2024-08-07 16:59:50|23.29|23.13|23.24|23.08|23.29|23.13|23.24|23.08|31
1723050000000|2024-08-07 17:00:00|23.26|23.1|23.19|23.03|23.29|23.13|23.19|23.03|20
1723050010000|2024-08-07 17:00:10|23.22|23.06|23.24|23.08|23.24|23.08|23.21|23.05|41
1723050020000|2024-08-07 17:00:20|23.22|23.06|23.19|23.03|23.24|23.08|23.19|23.03|3
1723050030000|2024-08-07 17:00:30|23.18|23.02|23.17|23.01|23.19|23.03|23.14|22.98|19
1723050040000|2024-08-07 17:00:40|23.19|23.03|23.24|23.08|23.24|23.08|23.19|23.03|9
1723050050000|2024-08-07 17:00:50|23.23|23.07|23.19|23.03|23.24|23.08|23.19|23.03|7
1723050060000|2024-08-07 17:01:00|23.2|23.04|23.19|23.03|23.24|23.08|23.19|23.03|7
1723050070000|2024-08-07 17:01:10|23.18|23.02|23.18|23.02|23.18|23.02|23.18|23.02|0
1723050080000|2024-08-07 17:01:20|23.17|23.01|23.15|22.99|23.17|23.01|23.14|22.98|43
1723050090000|2024-08-07 17:01:30|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|4
1723050100000|2024-08-07 17:01:40|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|8
1723050110000|2024-08-07 17:01:50|23.18|23.02|23.17|23.01|23.2|23.04|23.17|23.01|2
1723050120000|2024-08-07 17:02:00|23.19|23.03|23.19|23.03|23.19|23.03|23.12|22.96|312
1723050130000|2024-08-07 17:02:10|23.2|23.04|23.37|23.21|23.39|23.23|23.2|23.04|231
1723050140000|2024-08-07 17:02:20|23.39|23.23|23.4|23.24|23.4|23.24|23.35|23.19|16
1723050150000|2024-08-07 17:02:30|23.39|23.23|23.5|23.34|23.5|23.34|23.39|23.23|42
1723050160000|2024-08-07 17:02:40|23.49|23.33|23.5|23.34|23.5|23.34|23.42|23.26|50
1723050170000|2024-08-07 17:02:50|23.52|23.36|23.55|23.39|23.59|23.43|23.5|23.34|24
1723050180000|2024-08-07 17:03:00|23.57|23.41|23.55|23.39|23.59|23.43|23.5|23.34|112
1723050190000|2024-08-07 17:03:10|23.57|23.41|23.47|23.31|23.57|23.41|23.45|23.29|42
1723050200000|2024-08-07 17:03:20|23.45|23.29|23.48|23.32|23.5|23.34|23.45|23.29|63
1723050210000|2024-08-07 17:03:30|23.45|23.29|23.4|23.24|23.45|23.29|23.35|23.19|42
1723050220000|2024-08-07 17:03:40|23.39|23.23|23.39|23.23|23.39|23.23|23.34|23.18|20
1723050230000|2024-08-07 17:03:50|23.4|23.24|23.44|23.28|23.45|23.29|23.4|23.24|11
1723050240000|2024-08-07 17:04:00|23.39|23.23|23.35|23.19|23.4|23.24|23.35|23.19|119
1723050250000|2024-08-07 17:04:10|23.34|23.18|23.44|23.28|23.44|23.28|23.34|23.18|6
1723050260000|2024-08-07 17:04:20|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|23
1723050270000|2024-08-07 17:04:30|23.4|23.24|23.39|23.23|23.44|23.28|23.35|23.19|49
1723050280000|2024-08-07 17:04:40|23.38|23.22|23.44|23.28|23.44|23.28|23.33|23.17|19
1723050290000|2024-08-07 17:04:50|23.43|23.27|23.39|23.23|23.44|23.28|23.39|23.23|9
1723050300000|2024-08-07 17:05:00|23.4|23.24|23.34|23.18|23.4|23.24|23.29|23.13|30
1723050310000|2024-08-07 17:05:10|23.35|23.19|23.4|23.24|23.4|23.24|23.34|23.18|27
1723050320000|2024-08-07 17:05:20|23.39|23.23|23.42|23.26|23.42|23.26|23.39|23.23|25
1723050330000|2024-08-07 17:05:30|23.45|23.29|23.39|23.23|23.45|23.29|23.39|23.23|7
1723050340000|2024-08-07 17:05:40|23.37|23.21|23.39|23.23|23.39|23.23|23.34|23.18|8
1723050350000|2024-08-07 17:05:50|23.4|23.24|23.39|23.23|23.42|23.26|23.39|23.23|32
1723050360000|2024-08-07 17:06:00|23.37|23.21|23.34|23.18|23.39|23.23|23.34|23.18|13
1723050370000|2024-08-07 17:06:10|23.33|23.17|23.32|23.16|23.34|23.18|23.32|23.16|11
1723050380000|2024-08-07 17:06:20|23.34|23.18|23.3|23.14|23.34|23.18|23.29|23.13|11
1723050390000|2024-08-07 17:06:30|23.27|23.11|23.24|23.08|23.27|23.11|23.22|23.06|95
1723050400000|2024-08-07 17:06:40|23.25|23.09|23.29|23.13|23.29|23.13|23.25|23.09|60
1723050410000|2024-08-07 17:06:50|23.26|23.1|23.24|23.08|23.29|23.13|23.22|23.06|33
1723050420000|2024-08-07 17:07:00|23.27|23.11|23.34|23.18|23.39|23.23|23.25|23.09|74
1723050430000|2024-08-07 17:07:10|23.35|23.19|23.39|23.23|23.39|23.23|23.35|23.19|5
1723050440000|2024-08-07 17:07:20|23.37|23.21|23.34|23.18|23.37|23.21|23.34|23.18|7
1723050450000|2024-08-07 17:07:30|23.33|23.17|23.3|23.14|23.33|23.17|23.3|23.14|5
1723050460000|2024-08-07 17:07:40|23.33|23.17|23.34|23.18|23.34|23.18|23.3|23.14|7
1723050470000|2024-08-07 17:07:50|23.35|23.19|23.29|23.13|23.35|23.19|23.29|23.13|14
1723050480000|2024-08-07 17:08:00|23.3|23.14|23.34|23.18|23.34|23.18|23.3|23.14|23
1723050490000|2024-08-07 17:08:10|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|11
1723050500000|2024-08-07 17:08:20|23.3|23.14|23.29|23.13|23.3|23.14|23.29|23.13|14
1723050510000|2024-08-07 17:08:30|23.34|23.18|23.29|23.13|23.34|23.18|23.29|23.13|17
1723050520000|2024-08-07 17:08:40|23.3|23.14|23.35|23.19|23.35|23.19|23.29|23.13|13
1723050530000|2024-08-07 17:08:50|23.32|23.16|23.35|23.19|23.35|23.19|23.3|23.14|22
1723050540000|2024-08-07 17:09:00|23.37|23.21|23.4|23.24|23.45|23.29|23.37|23.21|27
1723050550000|2024-08-07 17:09:10|23.39|23.23|23.4|23.24|23.4|23.24|23.37|23.21|20
1723050560000|2024-08-07 17:09:20|23.41|23.25|23.45|23.29|23.45|23.29|23.41|23.25|32
1723050570000|2024-08-07 17:09:30|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|26
1723050580000|2024-08-07 17:09:40|23.51|23.35|23.5|23.34|23.51|23.35|23.5|23.34|21
1723050590000|2024-08-07 17:09:50|23.55|23.39|23.55|23.39|23.57|23.41|23.52|23.36|22
1723050600000|2024-08-07 17:10:00|23.54|23.38|23.52|23.36|23.55|23.39|23.5|23.34|24
1723050610000|2024-08-07 17:10:10|23.5|23.34|23.45|23.29|23.54|23.38|23.45|23.29|7
1723050620000|2024-08-07 17:10:20|23.49|23.33|23.4|23.24|23.49|23.33|23.4|23.24|40
1723050630000|2024-08-07 17:10:30|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|13
1723050640000|2024-08-07 17:10:40|23.4|23.24|23.49|23.33|23.5|23.34|23.4|23.24|55
1723050650000|2024-08-07 17:10:50|23.5|23.34|23.55|23.39|23.55|23.39|23.45|23.29|18
1723050660000|2024-08-07 17:11:00|23.6|23.44|23.6|23.44|23.6|23.44|23.55|23.39|52
1723050670000|2024-08-07 17:11:10|23.59|23.43|23.67|23.51|23.67|23.51|23.59|23.43|27
1723050680000|2024-08-07 17:11:20|23.7|23.54|23.69|23.53|23.71|23.55|23.67|23.51|9
1723050690000|2024-08-07 17:11:30|23.67|23.51|23.72|23.56|23.72|23.56|23.67|23.51|42
1723050700000|2024-08-07 17:11:40|23.7|23.54|23.67|23.51|23.72|23.56|23.67|23.51|43
1723050710000|2024-08-07 17:11:50|23.65|23.49|23.72|23.56|23.72|23.56|23.62|23.46|24
1723050720000|2024-08-07 17:12:00|23.7|23.54|23.64|23.48|23.7|23.54|23.64|23.48|40
1723050730000|2024-08-07 17:12:10|23.65|23.49|23.67|23.51|23.67|23.51|23.62|23.46|6
1723050740000|2024-08-07 17:12:20|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|10
1723050750000|2024-08-07 17:12:30|23.72|23.56|23.77|23.61|23.77|23.61|23.69|23.53|28
1723050760000|2024-08-07 17:12:40|23.78|23.62|23.72|23.56|23.78|23.62|23.72|23.56|10
1723050770000|2024-08-07 17:12:50|23.74|23.58|23.85|23.69|23.9|23.74|23.72|23.56|106
1723050780000|2024-08-07 17:13:00|23.81|23.65|23.82|23.66|23.85|23.69|23.8|23.64|6
1723050790000|2024-08-07 17:13:10|23.81|23.65|23.77|23.61|23.82|23.66|23.77|23.61|29
1723050800000|2024-08-07 17:13:20|23.76|23.6|23.8|23.64|23.8|23.64|23.75|23.59|20
1723050810000|2024-08-07 17:13:30|23.82|23.66|23.8|23.64|23.85|23.69|23.8|23.64|32
1723050820000|2024-08-07 17:13:40|23.75|23.59|23.75|23.59|23.75|23.59|23.7|23.54|32
1723050830000|2024-08-07 17:13:50|23.72|23.56|23.75|23.59|23.75|23.59|23.7|23.54|21
1723050840000|2024-08-07 17:14:00|23.8|23.64|23.75|23.59|23.8|23.64|23.74|23.58|31
1723050850000|2024-08-07 17:14:10|23.76|23.6|23.85|23.69|23.85|23.69|23.75|23.59|26
1723050860000|2024-08-07 17:14:20|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|11
1723050870000|2024-08-07 17:14:30|23.86|23.7|23.84|23.68|23.86|23.7|23.8|23.64|20
1723050880000|2024-08-07 17:14:40|23.8|23.64|23.8|23.64|23.8|23.64|23.79|23.63|14
1723050890000|2024-08-07 17:14:50|23.79|23.63|23.74|23.58|23.8|23.64|23.74|23.58|38
1723050900000|2024-08-07 17:15:00|23.75|23.59|23.77|23.61|23.77|23.61|23.7|23.54|28
1723050910000|2024-08-07 17:15:10|23.81|23.65|23.82|23.66|23.82|23.66|23.77|23.61|5
1723050920000|2024-08-07 17:15:20|23.81|23.65|23.87|23.71|23.87|23.71|23.77|23.61|24
1723050930000|2024-08-07 17:15:30|23.85|23.69|23.8|23.64|23.87|23.71|23.8|23.64|39
1723050940000|2024-08-07 17:15:40|23.81|23.65|23.75|23.59|23.82|23.66|23.75|23.59|36
1723050950000|2024-08-07 17:15:50|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|9
1723050960000|2024-08-07 17:16:00|23.74|23.58|23.75|23.59|23.75|23.59|23.7|23.54|12
1723050970000|2024-08-07 17:16:10|23.77|23.61|23.75|23.59|23.8|23.64|23.75|23.59|10
1723050980000|2024-08-07 17:16:20|||||||||3
1723050990000|2024-08-07 17:16:30|23.7|23.54|23.7|23.54|23.75|23.59|23.7|23.54|4
1723051000000|2024-08-07 17:16:40|23.71|23.55|23.7|23.54|23.77|23.61|23.7|23.54|25
1723051010000|2024-08-07 17:16:50|23.71|23.55|23.77|23.61|23.77|23.61|23.71|23.55|21
1723051020000|2024-08-07 17:17:00|23.76|23.6|23.85|23.69|23.85|23.69|23.74|23.58|29
1723051030000|2024-08-07 17:17:10|23.86|23.7|23.9|23.74|23.9|23.74|23.84|23.68|17
1723051040000|2024-08-07 17:17:20|23.89|23.73|23.82|23.66|23.89|23.73|23.82|23.66|61
1723051050000|2024-08-07 17:17:30|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|13
1723051060000|2024-08-07 17:17:40|23.89|23.73|23.92|23.76|23.92|23.76|23.89|23.73|16
1723051070000|2024-08-07 17:17:50|23.95|23.79|23.97|23.81|23.97|23.81|23.92|23.76|78
1723051080000|2024-08-07 17:18:00|23.99|23.83|23.97|23.81|24.02|23.86|23.97|23.81|37
1723051090000|2024-08-07 17:18:10|23.96|23.8|23.87|23.71|23.97|23.81|23.87|23.71|30
1723051100000|2024-08-07 17:18:20|23.85|23.69|23.82|23.66|23.87|23.71|23.8|23.64|37
1723051110000|2024-08-07 17:18:30|23.87|23.71|23.92|23.76|23.92|23.76|23.87|23.71|97
1723051120000|2024-08-07 17:18:40|23.94|23.78|23.97|23.81|23.97|23.81|23.92|23.76|13
1723051140000|2024-08-07 17:19:00|24.04|23.88|23.99|23.83|24.04|23.88|23.99|23.83|56
1723051150000|2024-08-07 17:19:10|24|23.84|23.97|23.81|24.04|23.88|23.97|23.81|82
1723051160000|2024-08-07 17:19:20|23.94|23.78|23.87|23.71|23.95|23.79|23.87|23.71|51
1723051170000|2024-08-07 17:19:30|23.85|23.69|23.92|23.76|23.93|23.77|23.85|23.69|64
1723051180000|2024-08-07 17:19:40|23.93|23.77|23.82|23.66|23.94|23.78|23.8|23.64|44
1723051190000|2024-08-07 17:19:50|23.85|23.69|23.87|23.71|23.87|23.71|23.85|23.69|4
1723051200000|2024-08-07 17:20:00|23.83|23.67|23.77|23.61|23.85|23.69|23.77|23.61|30
1723051210000|2024-08-07 17:20:10|23.8|23.64|23.77|23.61|23.82|23.66|23.75|23.59|30
1723051220000|2024-08-07 17:20:20|23.76|23.6|23.7|23.54|23.77|23.61|23.7|23.54|20
1723051230000|2024-08-07 17:20:30|23.72|23.56|23.64|23.48|23.75|23.59|23.64|23.48|29
1723051240000|2024-08-07 17:20:40|23.65|23.49|23.71|23.55|23.71|23.55|23.65|23.49|58
1723051250000|2024-08-07 17:20:50|23.72|23.56|23.72|23.56|23.75|23.59|23.7|23.54|31
1723051260000|2024-08-07 17:21:00|23.74|23.58|23.77|23.61|23.77|23.61|23.72|23.56|7
1723051270000|2024-08-07 17:21:10|23.76|23.6|23.77|23.61|23.77|23.61|23.72|23.56|25
1723051280000|2024-08-07 17:21:20|23.75|23.59|23.72|23.56|23.75|23.59|23.7|23.54|4
1723051290000|2024-08-07 17:21:30|23.74|23.58|23.82|23.66|23.82|23.66|23.72|23.56|8
1723051300000|2024-08-07 17:21:40|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|11
1723051310000|2024-08-07 17:21:50|23.72|23.56|23.7|23.54|23.74|23.58|23.65|23.49|14
1723051320000|2024-08-07 17:22:00|23.69|23.53|23.64|23.48|23.7|23.54|23.64|23.48|66
1723051330000|2024-08-07 17:22:10|23.65|23.49|23.65|23.49|23.65|23.49|23.64|23.48|26
1723051340000|2024-08-07 17:22:20|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|13
1723051350000|2024-08-07 17:22:30|23.58|23.42|23.58|23.42|23.59|23.43|23.57|23.41|33
1723051360000|2024-08-07 17:22:40|23.57|23.41|23.64|23.48|23.64|23.48|23.54|23.38|10
1723051370000|2024-08-07 17:22:50|23.65|23.49|23.64|23.48|23.65|23.49|23.59|23.43|16
1723051380000|2024-08-07 17:23:00|23.65|23.49|23.59|23.43|23.65|23.49|23.59|23.43|14
1723051390000|2024-08-07 17:23:10|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|28
1723051400000|2024-08-07 17:23:20|23.55|23.39|23.54|23.38|23.59|23.43|23.52|23.36|26
1723051410000|2024-08-07 17:23:30|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|11
1723051420000|2024-08-07 17:23:40|23.53|23.37|23.47|23.31|23.53|23.37|23.47|23.31|5
1723051430000|2024-08-07 17:23:50|23.48|23.32|23.47|23.31|23.48|23.32|23.44|23.28|9
1723051440000|2024-08-07 17:24:00|23.44|23.28|23.29|23.13|23.48|23.32|23.29|23.13|62
1723051450000|2024-08-07 17:24:10|23.3|23.14|23.34|23.18|23.34|23.18|23.27|23.11|51
1723051460000|2024-08-07 17:24:20|23.35|23.19|23.3|23.14|23.37|23.21|23.3|23.14|89
1723051470000|2024-08-07 17:24:30|23.29|23.13|23.3|23.14|23.3|23.14|23.25|23.09|36
1723051480000|2024-08-07 17:24:40|23.29|23.13|23.17|23.01|23.3|23.14|23.12|22.96|31
1723051490000|2024-08-07 17:24:50|23.15|22.99|23.1|22.94|23.15|22.99|23.05|22.89|65
1723051500000|2024-08-07 17:25:00|23.07|22.91|23.02|22.86|23.07|22.91|23|22.84|53
1723051510000|2024-08-07 17:25:10|22.97|22.81|22.95|22.79|22.97|22.81|22.9|22.74|111
1723051520000|2024-08-07 17:25:20|23|22.84|23|22.84|23.02|22.86|22.97|22.81|57
1723051530000|2024-08-07 17:25:30|22.97|22.81|22.95|22.79|23|22.84|22.95|22.79|13
1723051540000|2024-08-07 17:25:40|||||||||6
1723051550000|2024-08-07 17:25:50|22.99|22.83|23|22.84|23|22.84|22.99|22.83|21
1723051560000|2024-08-07 17:26:00|22.95|22.79|22.95|22.79|23|22.84|22.95|22.79|51
1723051570000|2024-08-07 17:26:10|22.99|22.83|22.95|22.79|23.02|22.86|22.95|22.79|87
1723051580000|2024-08-07 17:26:20|22.9|22.74|23|22.84|23|22.84|22.9|22.74|63
1723051590000|2024-08-07 17:26:30|22.95|22.79|22.95|22.79|22.95|22.79|22.95|22.79|17
1723051600000|2024-08-07 17:26:40|22.97|22.81|23.04|22.88|23.04|22.88|22.97|22.81|20
1723051610000|2024-08-07 17:26:50|23|22.84|23.04|22.88|23.04|22.88|22.99|22.83|22
1723051620000|2024-08-07 17:27:00|23.02|22.86|22.99|22.83|23.04|22.88|22.99|22.83|12
1723051630000|2024-08-07 17:27:10|22.98|22.82|22.99|22.83|23.01|22.85|22.98|22.82|31
1723051640000|2024-08-07 17:27:20|23|22.84|23.04|22.88|23.04|22.88|22.99|22.83|14
1723051650000|2024-08-07 17:27:30|22.99|22.83|23.03|22.87|23.04|22.88|22.99|22.83|27
1723051660000|2024-08-07 17:27:40|23.02|22.86|23.14|22.98|23.14|22.98|23.02|22.86|56
1723051670000|2024-08-07 17:27:50|23.17|23.01|23.19|23.03|23.19|23.03|23.17|23.01|34
1723051680000|2024-08-07 17:28:00|23.2|23.04|23.24|23.08|23.24|23.08|23.19|23.03|39
1723051690000|2024-08-07 17:28:10|23.23|23.07|23.22|23.06|23.24|23.08|23.19|23.03|27
1723051700000|2024-08-07 17:28:20|23.24|23.08|23.3|23.14|23.34|23.18|23.24|23.08|45
1723051710000|2024-08-07 17:28:30|23.32|23.16|23.34|23.18|23.37|23.21|23.32|23.16|39
1723051720000|2024-08-07 17:28:40|23.37|23.21|23.44|23.28|23.44|23.28|23.37|23.21|27
1723051730000|2024-08-07 17:28:50|23.39|23.23|23.39|23.23|23.42|23.26|23.37|23.21|39
1723051740000|2024-08-07 17:29:00|23.44|23.28|23.4|23.24|23.47|23.31|23.39|23.23|25
1723051750000|2024-08-07 17:29:10|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|11
1723051760000|2024-08-07 17:29:20|23.4|23.24|23.4|23.24|23.4|23.24|23.39|23.23|47
1723051770000|2024-08-07 17:29:30|23.39|23.23|23.4|23.24|23.45|23.29|23.39|23.23|93
1723051780000|2024-08-07 17:29:40|23.44|23.28|23.42|23.26|23.44|23.28|23.42|23.26|1
1723051790000|2024-08-07 17:29:50|23.4|23.24|23.4|23.24|23.44|23.28|23.4|23.24|21
1723051800000|2024-08-07 17:30:00|23.37|23.21|23.34|23.18|23.37|23.21|23.3|23.14|30
1723051810000|2024-08-07 17:30:10|23.35|23.19|23.3|23.14|23.35|23.19|23.29|23.13|51
1723051820000|2024-08-07 17:30:20|23.32|23.16|23.24|23.08|23.32|23.16|23.24|23.08|22
1723051830000|2024-08-07 17:30:30|23.26|23.1|23.24|23.08|23.29|23.13|23.22|23.06|14
1723051840000|2024-08-07 17:30:40|23.23|23.07|23.24|23.08|23.24|23.08|23.23|23.07|11
1723051850000|2024-08-07 17:30:50|||||||||3
1723051860000|2024-08-07 17:31:00|23.25|23.09|23.2|23.04|23.27|23.11|23.19|23.03|47
1723051870000|2024-08-07 17:31:10|23.22|23.06|23.17|23.01|23.24|23.08|23.17|23.01|33
1723051880000|2024-08-07 17:31:20|23.18|23.02|23.12|22.96|23.19|23.03|23.12|22.96|34
1723051890000|2024-08-07 17:31:30|23.07|22.91|23.08|22.92|23.1|22.94|23.05|22.89|35
1723051900000|2024-08-07 17:31:40|23.07|22.91|23.07|22.91|23.09|22.93|23.07|22.91|13
1723051910000|2024-08-07 17:31:50|23.08|22.92|23.08|22.92|23.12|22.96|23.07|22.91|17
1723051920000|2024-08-07 17:32:00|23.07|22.91|23.07|22.91|23.1|22.94|23.07|22.91|22
1723051930000|2024-08-07 17:32:10|23.08|22.92|23.13|22.97|23.13|22.97|23.08|22.92|17
1723051940000|2024-08-07 17:32:20|23.18|23.02|23.23|23.07|23.25|23.09|23.18|23.02|23
1723051950000|2024-08-07 17:32:30|23.24|23.08|23.3|23.14|23.33|23.17|23.23|23.07|26
1723051960000|2024-08-07 17:32:40|23.29|23.13|23.28|23.12|23.3|23.14|23.25|23.09|32
1723051970000|2024-08-07 17:32:50|23.33|23.17|23.38|23.22|23.38|23.22|23.32|23.16|49
1723051980000|2024-08-07 17:33:00|23.4|23.24|23.35|23.19|23.4|23.24|23.33|23.17|69
1723051990000|2024-08-07 17:33:10|23.33|23.17|23.33|23.17|23.34|23.18|23.33|23.17|32
1723052000000|2024-08-07 17:33:20|||||||||4
1723052010000|2024-08-07 17:33:30|23.32|23.16|23.33|23.17|23.34|23.18|23.28|23.12|48
1723052020000|2024-08-07 17:33:40|23.34|23.18|23.37|23.21|23.38|23.22|23.33|23.17|10
1723052030000|2024-08-07 17:33:50|23.38|23.22|23.45|23.29|23.45|23.29|23.38|23.22|29
1723052040000|2024-08-07 17:34:00|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|30
1723052050000|2024-08-07 17:34:10|23.48|23.32|23.4|23.24|23.49|23.33|23.4|23.24|20
1723052060000|2024-08-07 17:34:20|23.42|23.26|23.38|23.22|23.43|23.27|23.38|23.22|4
1723052070000|2024-08-07 17:34:30|23.39|23.23|23.38|23.22|23.4|23.24|23.38|23.22|16
1723052080000|2024-08-07 17:34:40|23.4|23.24|23.33|23.17|23.42|23.26|23.33|23.17|23
1723052090000|2024-08-07 17:34:50|23.36|23.2|23.27|23.11|23.37|23.21|23.27|23.11|21
1723052100000|2024-08-07 17:35:00|23.28|23.12|23.18|23.02|23.28|23.12|23.17|23.01|60
1723052110000|2024-08-07 17:35:10|23.19|23.03|23.22|23.06|23.22|23.06|23.17|23.01|21
1723052120000|2024-08-07 17:35:20|23.17|23.01|23.18|23.02|23.18|23.02|23.17|23.01|14
1723052130000|2024-08-07 17:35:30|23.17|23.01|23.2|23.04|23.22|23.06|23.15|22.99|57
1723052140000|2024-08-07 17:35:40|23.22|23.06|23.22|23.06|23.27|23.11|23.17|23.01|47
1723052150000|2024-08-07 17:35:50|23.27|23.11|23.22|23.06|23.27|23.11|23.2|23.04|24
1723052160000|2024-08-07 17:36:00|23.2|23.04|23.17|23.01|23.2|23.04|23.17|23.01|7
1723052170000|2024-08-07 17:36:10|23.2|23.04|23.22|23.06|23.22|23.06|23.18|23.02|14
1723052180000|2024-08-07 17:36:20|23.18|23.02|23.19|23.03|23.22|23.06|23.17|23.01|16
1723052190000|2024-08-07 17:36:30|23.18|23.02|23.17|23.01|23.18|23.02|23.17|23.01|1
1723052200000|2024-08-07 17:36:40|23.18|23.02|23.2|23.04|23.2|23.04|23.17|23.01|11
1723052210000|2024-08-07 17:36:50|23.22|23.06|23.22|23.06|23.22|23.06|23.22|23.06|1
1723052220000|2024-08-07 17:37:00|23.23|23.07|23.22|23.06|23.25|23.09|23.22|23.06|39
1723052230000|2024-08-07 17:37:10|23.17|23.01|23.22|23.06|23.22|23.06|23.17|23.01|24
1723052240000|2024-08-07 17:37:20|||||||||54
1723052250000|2024-08-07 17:37:30|23.25|23.09|23.22|23.06|23.25|23.09|23.22|23.06|46
1723052260000|2024-08-07 17:37:40|23.2|23.04|23.12|22.96|23.2|23.04|23.12|22.96|27
1723052270000|2024-08-07 17:37:50|23.1|22.94|23.12|22.96|23.12|22.96|23.05|22.89|34
1723052280000|2024-08-07 17:38:00|23.09|22.93|23.02|22.86|23.12|22.96|23.01|22.85|24
1723052290000|2024-08-07 17:38:10|23.07|22.91|23.03|22.87|23.07|22.91|23.02|22.86|41
1723052300000|2024-08-07 17:38:20|23.07|22.91|22.97|22.81|23.07|22.91|22.97|22.81|46
1723052310000|2024-08-07 17:38:30|22.95|22.79|22.97|22.81|22.97|22.81|22.92|22.76|129
1723052320000|2024-08-07 17:38:40|22.99|22.83|22.97|22.81|23.02|22.86|22.97|22.81|14
1723052330000|2024-08-07 17:38:50|22.93|22.77|22.9|22.74|22.95|22.79|22.9|22.74|35
1723052340000|2024-08-07 17:39:00|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|163
1723052350000|2024-08-07 17:39:10|22.91|22.75|22.92|22.76|22.92|22.76|22.9|22.74|19
1723052360000|2024-08-07 17:39:20|22.94|22.78|22.92|22.76|22.94|22.78|22.92|22.76|4
1723052370000|2024-08-07 17:39:30|22.93|22.77|22.98|22.82|23|22.84|22.93|22.77|14
1723052380000|2024-08-07 17:39:40|23.02|22.86|22.98|22.82|23.03|22.87|22.98|22.82|21
1723052390000|2024-08-07 17:39:50|23|22.84|23.05|22.89|23.05|22.89|22.98|22.82|37
1723052400000|2024-08-07 17:40:00|23.08|22.92|23.03|22.87|23.08|22.92|23.03|22.87|27
1723052410000|2024-08-07 17:40:10|23.05|22.89|22.98|22.82|23.05|22.89|22.98|22.82|45
1723052420000|2024-08-07 17:40:20|23|22.84|22.93|22.77|23|22.84|22.88|22.72|83
1723052430000|2024-08-07 17:40:30|22.92|22.76|22.93|22.77|22.93|22.77|22.92|22.76|14
1723052440000|2024-08-07 17:40:40|22.95|22.79|22.93|22.77|22.95|22.79|22.93|22.77|0
1723052450000|2024-08-07 17:40:50|||||||||12
1723052460000|2024-08-07 17:41:00|22.98|22.82|22.98|22.82|22.98|22.82|22.93|22.77|55
1723052470000|2024-08-07 17:41:10|23.02|22.86|23.13|22.97|23.13|22.97|23.02|22.86|103
1723052480000|2024-08-07 17:41:20|23.08|22.92|23.08|22.92|23.08|22.92|23.08|22.92|15
1723052490000|2024-08-07 17:41:30|23.1|22.94|23.13|22.97|23.15|22.99|23.1|22.94|43
1723052500000|2024-08-07 17:41:40|23.15|22.99|23.3|23.14|23.3|23.14|23.15|22.99|49
1723052510000|2024-08-07 17:41:50|23.25|23.09|23.3|23.14|23.3|23.14|23.25|23.09|43
1723052520000|2024-08-07 17:42:00|23.28|23.12|23.3|23.14|23.31|23.15|23.25|23.09|59
1723052530000|2024-08-07 17:42:10|23.27|23.11|23.28|23.12|23.3|23.14|23.24|23.08|35
1723052540000|2024-08-07 17:42:20|23.25|23.09|23.25|23.09|23.25|23.09|23.22|23.06|42
1723052550000|2024-08-07 17:42:30|23.27|23.11|23.25|23.09|23.29|23.13|23.25|23.09|9
1723052560000|2024-08-07 17:42:40|23.2|23.04|23.25|23.09|23.26|23.1|23.2|23.04|70
1723052570000|2024-08-07 17:42:50|23.24|23.08|23.25|23.09|23.25|23.09|23.2|23.04|16
1723052580000|2024-08-07 17:43:00|23.3|23.14|23.32|23.16|23.35|23.19|23.3|23.14|40
1723052590000|2024-08-07 17:43:10|23.35|23.19|23.35|23.19|23.37|23.21|23.35|23.19|26
1723052600000|2024-08-07 17:43:20|23.34|23.18|23.29|23.13|23.34|23.18|23.25|23.09|32
1723052610000|2024-08-07 17:43:30|23.27|23.11|23.25|23.09|23.27|23.11|23.2|23.04|17
1723052620000|2024-08-07 17:43:40|23.24|23.08|23.18|23.02|23.24|23.08|23.18|23.02|66
1723052630000|2024-08-07 17:43:50|23.19|23.03|23.17|23.01|23.19|23.03|23.15|22.99|9
1723052640000|2024-08-07 17:44:00|23.15|22.99|23.22|23.06|23.24|23.08|23.15|22.99|28
1723052650000|2024-08-07 17:44:10|23.2|23.04|23.3|23.14|23.3|23.14|23.2|23.04|66
1723052670000|2024-08-07 17:44:30|23.27|23.11|23.3|23.14|23.3|23.14|23.27|23.11|47
1723052680000|2024-08-07 17:44:40|||||||||8
1723052690000|2024-08-07 17:44:50|23.31|23.15|23.32|23.16|23.34|23.18|23.3|23.14|12
1723052700000|2024-08-07 17:45:00|23.35|23.19|23.25|23.09|23.35|23.19|23.25|23.09|29
1723052710000|2024-08-07 17:45:10|23.27|23.11|23.25|23.09|23.3|23.14|23.25|23.09|21
1723052720000|2024-08-07 17:45:20|23.26|23.1|23.2|23.04|23.26|23.1|23.2|23.04|57
1723052730000|2024-08-07 17:45:30|||||||||2
1723052740000|2024-08-07 17:45:40|||||||||15
1723052750000|2024-08-07 17:45:50|23.22|23.06|23.24|23.08|23.24|23.08|23.2|23.04|10
1723052760000|2024-08-07 17:46:00|23.22|23.06|23.2|23.04|23.25|23.09|23.2|23.04|57
1723052770000|2024-08-07 17:46:10|23.21|23.05|23.29|23.13|23.3|23.14|23.21|23.05|3
1723052780000|2024-08-07 17:46:20|23.27|23.11|23.42|23.26|23.44|23.28|23.27|23.11|35
1723052790000|2024-08-07 17:46:30|23.47|23.31|23.47|23.31|23.48|23.32|23.47|23.31|25
1723052800000|2024-08-07 17:46:40|23.44|23.28|23.42|23.26|23.48|23.32|23.42|23.26|35
1723052810000|2024-08-07 17:46:50|23.44|23.28|23.37|23.21|23.44|23.28|23.37|23.21|74
1723052820000|2024-08-07 17:47:00|23.34|23.18|23.37|23.21|23.4|23.24|23.34|23.18|39
1723052830000|2024-08-07 17:47:10|23.4|23.24|23.52|23.36|23.52|23.36|23.39|23.23|18
1723052840000|2024-08-07 17:47:20|23.49|23.33|23.54|23.38|23.57|23.41|23.49|23.33|17
1723052850000|2024-08-07 17:47:30|23.52|23.36|23.55|23.39|23.57|23.41|23.52|23.36|18
1723052860000|2024-08-07 17:47:40|23.54|23.38|23.64|23.48|23.65|23.49|23.54|23.38|24
1723052870000|2024-08-07 17:47:50|23.65|23.49|23.62|23.46|23.69|23.53|23.6|23.44|66
1723052880000|2024-08-07 17:48:00|23.57|23.41|23.54|23.38|23.57|23.41|23.52|23.36|35
1723052890000|2024-08-07 17:48:10|23.57|23.41|23.55|23.39|23.57|23.41|23.52|23.36|27
1723052900000|2024-08-07 17:48:20|23.54|23.38|23.54|23.38|23.57|23.41|23.52|23.36|22
1723052910000|2024-08-07 17:48:30|23.59|23.43|23.64|23.48|23.64|23.48|23.54|23.38|19
1723052920000|2024-08-07 17:48:40|||||||||9
1723052930000|2024-08-07 17:48:50|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|35
1723052940000|2024-08-07 17:49:00|23.67|23.51|23.59|23.43|23.67|23.51|23.58|23.42|23
1723052950000|2024-08-07 17:49:10|23.57|23.41|23.59|23.43|23.63|23.47|23.57|23.41|74
1723052960000|2024-08-07 17:49:20|||||||||2
1723052970000|2024-08-07 17:49:30|23.58|23.42|23.59|23.43|23.6|23.44|23.58|23.42|4
1723052980000|2024-08-07 17:49:40|23.61|23.45|23.64|23.48|23.64|23.48|23.61|23.45|8
1723052990000|2024-08-07 17:49:50|23.65|23.49|23.74|23.58|23.74|23.58|23.65|23.49|40
1723053000000|2024-08-07 17:50:00|23.73|23.57|23.74|23.58|23.74|23.58|23.69|23.53|14
1723053010000|2024-08-07 17:50:10|23.72|23.56|23.79|23.63|23.79|23.63|23.69|23.53|74
1723053020000|2024-08-07 17:50:20|23.77|23.61|23.7|23.54|23.77|23.61|23.69|23.53|14
1723053030000|2024-08-07 17:50:30|23.69|23.53|23.74|23.58|23.75|23.59|23.68|23.52|17
1723053040000|2024-08-07 17:50:40|23.75|23.59|23.69|23.53|23.75|23.59|23.69|23.53|30
1723053050000|2024-08-07 17:50:50|23.68|23.52|23.69|23.53|23.69|23.53|23.67|23.51|16
1723053060000|2024-08-07 17:51:00|23.67|23.51|23.7|23.54|23.7|23.54|23.67|23.51|53
1723053070000|2024-08-07 17:51:10|23.72|23.56|23.75|23.59|23.79|23.63|23.72|23.56|33
1723053080000|2024-08-07 17:51:20|23.78|23.62|23.79|23.63|23.79|23.63|23.77|23.61|11
1723053090000|2024-08-07 17:51:30|23.8|23.64|23.87|23.71|23.87|23.71|23.8|23.64|16
1723053100000|2024-08-07 17:51:40|23.86|23.7|23.79|23.63|23.86|23.7|23.79|23.63|36
1723053110000|2024-08-07 17:51:50|23.77|23.61|23.82|23.66|23.82|23.66|23.75|23.59|45
1723053120000|2024-08-07 17:52:00|23.84|23.68|23.9|23.74|23.9|23.74|23.84|23.68|31
1723053130000|2024-08-07 17:52:10|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|5
1723053140000|2024-08-07 17:52:20|23.93|23.77|23.94|23.78|23.95|23.79|23.93|23.77|32
1723053150000|2024-08-07 17:52:30|23.93|23.77|23.89|23.73|23.94|23.78|23.87|23.71|51
1723053160000|2024-08-07 17:52:40|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|16
1723053170000|2024-08-07 17:52:50|23.92|23.76|23.96|23.8|23.96|23.8|23.92|23.76|28
1723053180000|2024-08-07 17:53:00|23.95|23.79|23.97|23.81|23.99|23.83|23.94|23.78|69
1723053190000|2024-08-07 17:53:10|23.99|23.83|23.99|23.83|24|23.84|23.99|23.83|28
1723053200000|2024-08-07 17:53:20|23.95|23.79|23.94|23.78|23.99|23.83|23.94|23.78|60
1723053210000|2024-08-07 17:53:30|23.95|23.79|23.97|23.81|23.99|23.83|23.94|23.78|11
1723053220000|2024-08-07 17:53:40|23.95|23.79|23.89|23.73|23.98|23.82|23.89|23.73|40
1723053230000|2024-08-07 17:53:50|23.92|23.76|23.89|23.73|23.94|23.78|23.89|23.73|15
1723053240000|2024-08-07 17:54:00|23.84|23.68|23.81|23.65|23.85|23.69|23.79|23.63|39
1723053250000|2024-08-07 17:54:10|23.79|23.63|23.79|23.63|23.82|23.66|23.79|23.63|18
1723053260000|2024-08-07 17:54:20|23.84|23.68|23.79|23.63|23.84|23.68|23.79|23.63|34
1723053270000|2024-08-07 17:54:30|23.8|23.64|23.77|23.61|23.84|23.68|23.77|23.61|32
1723053280000|2024-08-07 17:54:40|23.78|23.62|23.72|23.56|23.78|23.62|23.72|23.56|73
1723053290000|2024-08-07 17:54:50|23.74|23.58|23.77|23.61|23.77|23.61|23.73|23.57|25
1723053300000|2024-08-07 17:55:00|23.79|23.63|23.84|23.68|23.84|23.68|23.77|23.61|15
1723053310000|2024-08-07 17:55:10|23.79|23.63|23.84|23.68|23.89|23.73|23.79|23.63|25
1723053320000|2024-08-07 17:55:20|23.85|23.69|23.89|23.73|23.89|23.73|23.84|23.68|4
1723053330000|2024-08-07 17:55:30|23.9|23.74|23.95|23.79|23.95|23.79|23.9|23.74|50
1723053340000|2024-08-07 17:55:40|23.94|23.78|23.95|23.79|23.99|23.83|23.94|23.78|11
1723053350000|2024-08-07 17:55:50|23.99|23.83|23.95|23.79|23.99|23.83|23.95|23.79|24
1723053360000|2024-08-07 17:56:00|23.97|23.81|24|23.84|24.02|23.86|23.95|23.79|43
1723053370000|2024-08-07 17:56:10|24.01|23.85|24|23.84|24.01|23.85|24|23.84|26
1723053380000|2024-08-07 17:56:20|24.01|23.85|24.15|23.99|24.15|23.99|24|23.84|54
1723053390000|2024-08-07 17:56:30|24.1|23.94|24.1|23.94|24.1|23.94|24.09|23.93|8
1723053400000|2024-08-07 17:56:40|24.09|23.93|24.1|23.94|24.1|23.94|24.05|23.89|14
1723053410000|2024-08-07 17:56:50|24.13|23.97|24.15|23.99|24.15|23.99|24.1|23.94|13
1723053420000|2024-08-07 17:57:00|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|11
1723053430000|2024-08-07 17:57:10|24.09|23.93|24.01|23.85|24.09|23.93|24|23.84|68
1723053440000|2024-08-07 17:57:20|24|23.84|23.87|23.71|24|23.84|23.87|23.71|48
1723053450000|2024-08-07 17:57:30|23.88|23.72|23.87|23.71|23.92|23.76|23.87|23.71|31
1723053460000|2024-08-07 17:57:40|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|31
1723053470000|2024-08-07 17:57:50|23.98|23.82|23.97|23.81|24|23.84|23.97|23.81|5
1723053480000|2024-08-07 17:58:00|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|13
1723053490000|2024-08-07 17:58:10|23.98|23.82|24.02|23.86|24.03|23.87|23.97|23.81|9
1723053500000|2024-08-07 17:58:20|24.03|23.87|24.02|23.86|24.04|23.88|24.02|23.86|25
1723053510000|2024-08-07 17:58:30|24.03|23.87|24.09|23.93|24.09|23.93|24.02|23.86|32
1723053520000|2024-08-07 17:58:40|24.07|23.91|24.09|23.93|24.09|23.93|24.04|23.88|84
1723053530000|2024-08-07 17:58:50|24.07|23.91|24.02|23.86|24.09|23.93|23.99|23.83|86
1723053540000|2024-08-07 17:59:00|24.03|23.87|24.01|23.85|24.06|23.9|24.01|23.85|50
1723053550000|2024-08-07 17:59:10|23.97|23.81|23.97|23.81|23.97|23.81|23.96|23.8|22
1723053560000|2024-08-07 17:59:20|23.96|23.8|23.85|23.69|23.97|23.81|23.85|23.69|32
1723053570000|2024-08-07 17:59:30|23.82|23.66|23.85|23.69|23.87|23.71|23.82|23.66|31
1723053580000|2024-08-07 17:59:40|23.82|23.66|23.86|23.7|23.86|23.7|23.8|23.64|45
1723053590000|2024-08-07 17:59:50|23.85|23.69|23.85|23.69|23.86|23.7|23.84|23.68|10
1723053600000|2024-08-07 18:00:00|23.87|23.71|23.87|23.71|23.9|23.74|23.85|23.69|19
1723053610000|2024-08-07 18:00:10|23.85|23.69|23.92|23.76|23.95|23.79|23.85|23.69|25
1723053620000|2024-08-07 18:00:20|23.91|23.75|23.85|23.69|23.92|23.76|23.85|23.69|27
1723053630000|2024-08-07 18:00:30|23.87|23.71|23.85|23.69|23.89|23.73|23.82|23.66|34
1723053640000|2024-08-07 18:00:40|23.84|23.68|23.85|23.69|23.87|23.71|23.8|23.64|20
1723053650000|2024-08-07 18:00:50|23.84|23.68|23.85|23.69|23.87|23.71|23.84|23.68|13
1723053660000|2024-08-07 18:01:00|23.86|23.7|23.85|23.69|23.87|23.71|23.8|23.64|17
1723053670000|2024-08-07 18:01:10|23.86|23.7|23.9|23.74|23.9|23.74|23.85|23.69|22
1723053680000|2024-08-07 18:01:20|23.89|23.73|23.92|23.76|23.92|23.76|23.89|23.73|32
1723053690000|2024-08-07 18:01:30|23.89|23.73|23.9|23.74|23.9|23.74|23.87|23.71|8
1723053700000|2024-08-07 18:01:40|23.89|23.73|23.87|23.71|23.9|23.74|23.87|23.71|2
1723053710000|2024-08-07 18:01:50|23.9|23.74|23.85|23.69|23.92|23.76|23.85|23.69|45
1723053720000|2024-08-07 18:02:00|23.87|23.71|23.87|23.71|23.92|23.76|23.85|23.69|34
1723053730000|2024-08-07 18:02:10|23.85|23.69|23.84|23.68|23.87|23.71|23.8|23.64|113
1723053740000|2024-08-07 18:02:20|23.85|23.69|23.82|23.66|23.85|23.69|23.82|23.66|13
1723053750000|2024-08-07 18:02:30|23.84|23.68|23.82|23.66|23.87|23.71|23.82|23.66|8
1723053760000|2024-08-07 18:02:40|23.84|23.68|23.82|23.66|23.84|23.68|23.82|23.66|7
1723053770000|2024-08-07 18:02:50|23.87|23.71|23.87|23.71|23.87|23.71|23.82|23.66|50
1723053780000|2024-08-07 18:03:00|23.85|23.69|23.87|23.71|23.87|23.71|23.82|23.66|27
1723053790000|2024-08-07 18:03:10|23.86|23.7|23.87|23.71|23.87|23.71|23.85|23.69|12
1723053800000|2024-08-07 18:03:20|23.88|23.72|23.91|23.75|23.92|23.76|23.87|23.71|10
1723053810000|2024-08-07 18:03:30|23.92|23.76|23.96|23.8|23.97|23.81|23.91|23.75|41
1723053820000|2024-08-07 18:03:40|23.97|23.81|23.92|23.76|23.98|23.82|23.92|23.76|31
1723053830000|2024-08-07 18:03:50|23.89|23.73|23.89|23.73|23.91|23.75|23.82|23.66|43
1723053840000|2024-08-07 18:04:00|23.87|23.71|23.82|23.66|23.92|23.76|23.82|23.66|61
1723053850000|2024-08-07 18:04:10|23.87|23.71|23.86|23.7|23.87|23.71|23.82|23.66|5
1723053860000|2024-08-07 18:04:20|23.87|23.71|23.87|23.71|23.87|23.71|23.86|23.7|4
1723053870000|2024-08-07 18:04:30|23.89|23.73|23.89|23.73|23.89|23.73|23.87|23.71|1
1723053880000|2024-08-07 18:04:40|23.87|23.71|23.87|23.71|23.89|23.73|23.84|23.68|10
1723053890000|2024-08-07 18:04:50|23.88|23.72|23.77|23.61|23.88|23.72|23.77|23.61|18
1723053900000|2024-08-07 18:05:00|23.72|23.56|23.72|23.56|23.76|23.6|23.67|23.51|37
1723053910000|2024-08-07 18:05:10|23.76|23.6|23.74|23.58|23.8|23.64|23.72|23.56|18
1723053920000|2024-08-07 18:05:20|23.76|23.6|23.72|23.56|23.77|23.61|23.71|23.55|22
1723053930000|2024-08-07 18:05:30|23.74|23.58|23.92|23.76|23.92|23.76|23.74|23.58|84
1723053940000|2024-08-07 18:05:40|23.91|23.75|23.94|23.78|23.97|23.81|23.89|23.73|33
1723053950000|2024-08-07 18:05:50|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|0
1723053960000|2024-08-07 18:06:00|23.96|23.8|23.99|23.83|24.01|23.85|23.94|23.78|16
1723053970000|2024-08-07 18:06:10|23.98|23.82|23.99|23.83|23.99|23.83|23.97|23.81|47
1723053980000|2024-08-07 18:06:20|23.98|23.82|23.94|23.78|23.98|23.82|23.94|23.78|4
1723053990000|2024-08-07 18:06:30|23.92|23.76|23.94|23.78|23.96|23.8|23.92|23.76|35
1723054000000|2024-08-07 18:06:40|||||||||2
1723054010000|2024-08-07 18:06:50|23.93|23.77|23.84|23.68|23.93|23.77|23.84|23.68|20
1723054020000|2024-08-07 18:07:00|23.86|23.7|23.89|23.73|23.89|23.73|23.84|23.68|13
1723054030000|2024-08-07 18:07:10|23.91|23.75|23.94|23.78|23.94|23.78|23.91|23.75|9
1723054040000|2024-08-07 18:07:20|23.98|23.82|24.04|23.88|24.04|23.88|23.98|23.82|14
1723054050000|2024-08-07 18:07:30|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|14
1723054060000|2024-08-07 18:07:40|24.07|23.91|24.11|23.95|24.16|24|24.07|23.91|78
1723054070000|2024-08-07 18:07:50|24.12|23.96|24.16|24|24.16|24|24.09|23.93|11
1723054080000|2024-08-07 18:08:00|24.14|23.98|24.09|23.93|24.14|23.98|24.09|23.93|44
1723054090000|2024-08-07 18:08:10|24.1|23.94|24.06|23.9|24.1|23.94|24.04|23.88|35
1723054100000|2024-08-07 18:08:20|24.05|23.89|24.1|23.94|24.1|23.94|24.04|23.88|62
1723054110000|2024-08-07 18:08:30|24.09|23.93|24.09|23.93|24.1|23.94|24.09|23.93|7
1723054120000|2024-08-07 18:08:40|24.1|23.94|24.12|23.96|24.14|23.98|24.1|23.94|10
1723054130000|2024-08-07 18:08:50|24.09|23.93|24.02|23.86|24.09|23.93|24.02|23.86|19
1723054140000|2024-08-07 18:09:00|24.04|23.88|24.08|23.92|24.09|23.93|24.02|23.86|30
1723054150000|2024-08-07 18:09:10|24.07|23.91|24.14|23.98|24.14|23.98|24.07|23.91|5
1723054160000|2024-08-07 18:09:20|||||||||3
1723054170000|2024-08-07 18:09:30|24.16|24|24.14|23.98|24.18|24.02|24.14|23.98|3
1723054190000|2024-08-07 18:09:50|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|9
1723054200000|2024-08-07 18:10:00|24.12|23.96|24.12|23.96|24.14|23.98|24.07|23.91|47
1723054210000|2024-08-07 18:10:10|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|13
1723054220000|2024-08-07 18:10:20|24.13|23.97|24.17|24.01|24.17|24.01|24.13|23.97|16
1723054230000|2024-08-07 18:10:30|24.19|24.03|24.24|24.08|24.24|24.08|24.17|24.01|12
1723054240000|2024-08-07 18:10:40|24.27|24.11|24.24|24.08|24.29|24.13|24.24|24.08|86
1723054250000|2024-08-07 18:10:50|24.23|24.07|24.19|24.03|24.24|24.08|24.19|24.03|16
1723054260000|2024-08-07 18:11:00|24.21|24.05|24.24|24.08|24.24|24.08|24.19|24.03|7
1723054270000|2024-08-07 18:11:10|24.29|24.13|24.29|24.13|24.34|24.18|24.28|24.12|20
1723054280000|2024-08-07 18:11:20|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|11
1723054290000|2024-08-07 18:11:30|24.26|24.1|24.31|24.15|24.32|24.16|24.24|24.08|16
1723054300000|2024-08-07 18:11:40|24.29|24.13|24.27|24.11|24.29|24.13|24.27|24.11|13
1723054310000|2024-08-07 18:11:50|24.29|24.13|24.28|24.12|24.29|24.13|24.27|24.11|32
1723054320000|2024-08-07 18:12:00|24.29|24.13|24.19|24.03|24.29|24.13|24.17|24.01|63
1723054330000|2024-08-07 18:12:10|24.21|24.05|24.23|24.07|24.24|24.08|24.21|24.05|39
1723054340000|2024-08-07 18:12:20|24.22|24.06|24.36|24.2|24.37|24.21|24.22|24.06|192
1723054350000|2024-08-07 18:12:30|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|29
1723054360000|2024-08-07 18:12:40|24.36|24.2|24.32|24.16|24.36|24.2|24.31|24.15|52
1723054370000|2024-08-07 18:12:50|24.34|24.18|24.36|24.2|24.37|24.21|24.34|24.18|13
1723054380000|2024-08-07 18:13:00|24.37|24.21|24.39|24.23|24.41|24.25|24.36|24.2|37
1723054390000|2024-08-07 18:13:10|24.41|24.25|24.47|24.31|24.47|24.31|24.41|24.25|133
1723054400000|2024-08-07 18:13:20|24.51|24.35|24.47|24.31|24.51|24.35|24.46|24.3|10
1723054410000|2024-08-07 18:13:30|24.49|24.33|24.47|24.31|24.52|24.36|24.47|24.31|39
1723054420000|2024-08-07 18:13:40|24.48|24.32|24.47|24.31|24.48|24.32|24.47|24.31|7
1723054430000|2024-08-07 18:13:50|24.42|24.26|24.42|24.26|24.45|24.29|24.41|24.25|29
1723054440000|2024-08-07 18:14:00|24.41|24.25|24.41|24.25|24.42|24.26|24.41|24.25|57
1723054450000|2024-08-07 18:14:10|24.42|24.26|24.42|24.26|24.47|24.31|24.42|24.26|9
1723054460000|2024-08-07 18:14:20|24.47|24.31|24.47|24.31|24.52|24.36|24.43|24.27|16
1723054470000|2024-08-07 18:14:30|24.54|24.38|24.54|24.38|24.59|24.43|24.52|24.36|46
1723054480000|2024-08-07 18:14:40|24.59|24.43|24.66|24.5|24.68|24.52|24.59|24.43|151
1723054490000|2024-08-07 18:14:50|24.68|24.52|24.71|24.55|24.71|24.55|24.64|24.48|63
1723054500000|2024-08-07 18:15:00|24.69|24.53|24.84|24.68|24.84|24.68|24.68|24.52|131
1723054510000|2024-08-07 18:15:10|24.88|24.72|24.88|24.72|24.89|24.73|24.84|24.68|18
1723054520000|2024-08-07 18:15:20|24.89|24.73|25.01|24.85|25.03|24.87|24.88|24.72|83
1723054530000|2024-08-07 18:15:30|25|24.84|25.01|24.85|25.06|24.9|25|24.84|41
1723054540000|2024-08-07 18:15:40|24.96|24.8|24.93|24.77|25|24.84|24.93|24.77|102
1723054550000|2024-08-07 18:15:50|24.89|24.73|24.83|24.67|24.89|24.73|24.82|24.66|124
1723054560000|2024-08-07 18:16:00|24.81|24.65|24.74|24.58|24.84|24.68|24.74|24.58|65
1723054570000|2024-08-07 18:16:10|24.75|24.59|24.83|24.67|24.84|24.68|24.75|24.59|32
1723054580000|2024-08-07 18:16:20|24.84|24.68|24.79|24.63|24.89|24.73|24.79|24.63|34
1723054590000|2024-08-07 18:16:30|24.81|24.65|24.84|24.68|24.84|24.68|24.79|24.63|10
1723054600000|2024-08-07 18:16:40|24.88|24.72|24.85|24.69|24.88|24.72|24.84|24.68|13
1723054610000|2024-08-07 18:16:50|24.84|24.68|24.69|24.53|24.84|24.68|24.69|24.53|79
1723054620000|2024-08-07 18:17:00|24.68|24.52|24.68|24.52|24.69|24.53|24.68|24.52|46
1723054630000|2024-08-07 18:17:10|24.64|24.48|24.61|24.45|24.66|24.5|24.61|24.45|62
1723054640000|2024-08-07 18:17:20|24.62|24.46|24.58|24.42|24.63|24.47|24.56|24.4|109
1723054650000|2024-08-07 18:17:30|24.59|24.43|24.51|24.35|24.59|24.43|24.5|24.34|23
1723054660000|2024-08-07 18:17:40|24.48|24.32|24.37|24.21|24.51|24.35|24.37|24.21|66
1723054670000|2024-08-07 18:17:50|24.39|24.23|24.44|24.28|24.44|24.28|24.39|24.23|32
1723054680000|2024-08-07 18:18:00|24.39|24.23|24.49|24.33|24.51|24.35|24.39|24.23|40
1723054690000|2024-08-07 18:18:10|24.47|24.31|24.73|24.57|24.73|24.57|24.44|24.28|155
1723054700000|2024-08-07 18:18:20|24.74|24.58|24.74|24.58|24.78|24.62|24.73|24.57|34
1723054710000|2024-08-07 18:18:30|24.73|24.57|24.68|24.52|24.73|24.57|24.68|24.52|30
1723054720000|2024-08-07 18:18:40|24.69|24.53|24.69|24.53|24.74|24.58|24.68|24.52|47
1723054730000|2024-08-07 18:18:50|24.68|24.52|24.69|24.53|24.73|24.57|24.64|24.48|13
1723054740000|2024-08-07 18:19:00|24.73|24.57|24.68|24.52|24.73|24.57|24.64|24.48|45
1723054750000|2024-08-07 18:19:10|24.69|24.53|24.54|24.38|24.69|24.53|24.54|24.38|30
1723054760000|2024-08-07 18:19:20|24.59|24.43|24.51|24.35|24.59|24.43|24.49|24.33|28
1723054770000|2024-08-07 18:19:30|24.5|24.34|24.46|24.3|24.54|24.38|24.46|24.3|39
1723054780000|2024-08-07 18:19:40|24.49|24.33|24.49|24.33|24.5|24.34|24.44|24.28|14
1723054790000|2024-08-07 18:19:50|24.51|24.35|24.54|24.38|24.56|24.4|24.49|24.33|91
1723054800000|2024-08-07 18:20:00|24.49|24.33|24.49|24.33|24.49|24.33|24.48|24.32|37
1723054810000|2024-08-07 18:20:10|24.58|24.42|24.64|24.48|24.64|24.48|24.58|24.42|35
1723054820000|2024-08-07 18:20:20|24.63|24.47|24.63|24.47|24.63|24.47|24.58|24.42|26
1723054830000|2024-08-07 18:20:30|24.64|24.48|24.63|24.47|24.64|24.48|24.59|24.43|10
1723054840000|2024-08-07 18:20:40|24.6|24.44|24.63|24.47|24.63|24.47|24.59|24.43|8
1723054850000|2024-08-07 18:20:50|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|12
1723054860000|2024-08-07 18:21:00|24.53|24.37|24.49|24.33|24.53|24.37|24.46|24.3|36
1723054870000|2024-08-07 18:21:10|24.51|24.35|24.46|24.3|24.52|24.36|24.46|24.3|7
1723054880000|2024-08-07 18:21:20|24.48|24.32|24.49|24.33|24.52|24.36|24.46|24.3|9
1723054890000|2024-08-07 18:21:30|24.46|24.3|24.36|24.2|24.48|24.32|24.36|24.2|64
1723054900000|2024-08-07 18:21:40|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|32
1723054910000|2024-08-07 18:21:50|24.38|24.22|24.36|24.2|24.41|24.25|24.36|24.2|36
1723054920000|2024-08-07 18:22:00|24.31|24.15|24.31|24.15|24.33|24.17|24.31|24.15|21
1723054930000|2024-08-07 18:22:10|24.32|24.16|24.33|24.17|24.39|24.23|24.32|24.16|15
1723054940000|2024-08-07 18:22:20|24.34|24.18|24.38|24.22|24.38|24.22|24.34|24.18|6
1723054950000|2024-08-07 18:22:30|24.41|24.25|24.44|24.28|24.44|24.28|24.38|24.22|14
1723054960000|2024-08-07 18:22:40|24.43|24.27|24.44|24.28|24.44|24.28|24.38|24.22|13
1723054970000|2024-08-07 18:22:50|24.43|24.27|24.44|24.28|24.44|24.28|24.38|24.22|92
1723054980000|2024-08-07 18:23:00|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|24
1723054990000|2024-08-07 18:23:10|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|29
1723055000000|2024-08-07 18:23:20|24.32|24.16|24.36|24.2|24.39|24.23|24.26|24.1|59
1723055010000|2024-08-07 18:23:30|24.37|24.21|24.29|24.13|24.43|24.27|24.29|24.13|124
1723055020000|2024-08-07 18:23:40|24.3|24.14|24.24|24.08|24.34|24.18|24.24|24.08|46
1723055030000|2024-08-07 18:23:50|24.26|24.1|24.29|24.13|24.31|24.15|24.24|24.08|49
1723055040000|2024-08-07 18:24:00|24.31|24.15|24.38|24.22|24.38|24.22|24.31|24.15|38
1723055050000|2024-08-07 18:24:10|24.43|24.27|24.38|24.22|24.43|24.27|24.38|24.22|13
1723055060000|2024-08-07 18:24:20|24.36|24.2|24.37|24.21|24.38|24.22|24.33|24.17|48
1723055070000|2024-08-07 18:24:30|24.38|24.22|24.38|24.22|24.43|24.27|24.36|24.2|56
1723055080000|2024-08-07 18:24:40|24.39|24.23|24.38|24.22|24.41|24.25|24.38|24.22|12
1723055090000|2024-08-07 18:24:50|24.36|24.2|24.38|24.22|24.38|24.22|24.36|24.2|26
1723055100000|2024-08-07 18:25:00|24.36|24.2|24.28|24.12|24.36|24.2|24.28|24.12|13
1723055110000|2024-08-07 18:25:10|24.26|24.1|24.25|24.09|24.26|24.1|24.21|24.05|34
1723055120000|2024-08-07 18:25:20|24.21|24.05|24.14|23.98|24.22|24.06|24.14|23.98|20
1723055130000|2024-08-07 18:25:30|24.11|23.95|24.14|23.98|24.19|24.03|24.09|23.93|24
1723055140000|2024-08-07 18:25:40|24.15|23.99|24.09|23.93|24.16|24|24.09|23.93|19
1723055150000|2024-08-07 18:25:50|24.07|23.91|24.09|23.93|24.09|23.93|24.04|23.88|20
1723055160000|2024-08-07 18:26:00|24.07|23.91|24.06|23.9|24.09|23.93|24.04|23.88|21
1723055170000|2024-08-07 18:26:10|24.11|23.95|24.06|23.9|24.11|23.95|24.06|23.9|40
1723055180000|2024-08-07 18:26:20|24.05|23.89|23.99|23.83|24.06|23.9|23.99|23.83|58
1723055190000|2024-08-07 18:26:30|24|23.84|23.96|23.8|24.01|23.85|23.96|23.8|22
1723055200000|2024-08-07 18:26:40|23.97|23.81|23.94|23.78|24.01|23.85|23.94|23.78|66
1723055210000|2024-08-07 18:26:50|23.92|23.76|23.87|23.71|23.94|23.78|23.87|23.71|171
1723055220000|2024-08-07 18:27:00|23.88|23.72|23.94|23.78|23.97|23.81|23.88|23.72|45
1723055230000|2024-08-07 18:27:10|23.96|23.8|23.99|23.83|24.04|23.88|23.96|23.8|142
1723055240000|2024-08-07 18:27:20|24.04|23.88|24.04|23.88|24.04|23.88|24.02|23.86|2
1723055250000|2024-08-07 18:27:30|24.02|23.86|24.11|23.95|24.11|23.95|24.02|23.86|20
1723055260000|2024-08-07 18:27:40|24.16|24|24.04|23.88|24.16|24|24.04|23.88|44
1723055270000|2024-08-07 18:27:50|24.03|23.87|24.04|23.88|24.06|23.9|24.03|23.87|11
1723055280000|2024-08-07 18:28:00|24.09|23.93|24.07|23.91|24.09|23.93|24.06|23.9|70
1723055290000|2024-08-07 18:28:10|24.09|23.93|24.16|24|24.16|24|24.07|23.91|46
1723055300000|2024-08-07 18:28:20|24.21|24.05|24.2|24.04|24.21|24.05|24.16|24|47
1723055310000|2024-08-07 18:28:30|24.21|24.05|24.26|24.1|24.26|24.1|24.2|24.04|11
1723055320000|2024-08-07 18:28:40|24.29|24.13|24.27|24.11|24.29|24.13|24.24|24.08|36
1723055330000|2024-08-07 18:28:50|24.29|24.13|24.3|24.14|24.3|24.14|24.27|24.11|26
1723055340000|2024-08-07 18:29:00|24.29|24.13|24.24|24.08|24.31|24.15|24.24|24.08|23
1723055350000|2024-08-07 18:29:10|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|38
1723055360000|2024-08-07 18:29:20|24.18|24.02|24.14|23.98|24.19|24.03|24.14|23.98|34
1723055370000|2024-08-07 18:29:30|24.12|23.96|24.09|23.93|24.12|23.96|24.07|23.91|55
1723055380000|2024-08-07 18:29:40|24.08|23.92|23.96|23.8|24.14|23.98|23.96|23.8|367
1723055390000|2024-08-07 18:29:50|23.91|23.75|24.02|23.86|24.02|23.86|23.91|23.75|73
1723055400000|2024-08-07 18:30:00|24.04|23.88|24.14|23.98|24.14|23.98|24.03|23.87|54
1723055410000|2024-08-07 18:30:10|24.13|23.97|24.14|23.98|24.15|23.99|24.09|23.93|53
1723055420000|2024-08-07 18:30:20|24.1|23.94|24.07|23.91|24.14|23.98|24.04|23.88|94
1723055430000|2024-08-07 18:30:30|24.09|23.93|24.07|23.91|24.09|23.93|24.07|23.91|12
1723055440000|2024-08-07 18:30:40|24.08|23.92|24.07|23.91|24.12|23.96|24.06|23.9|31
1723055450000|2024-08-07 18:30:50|24.06|23.9|24.07|23.91|24.07|23.91|24.02|23.86|18
1723055460000|2024-08-07 18:31:00|24.06|23.9|23.92|23.76|24.06|23.9|23.92|23.76|63
1723055470000|2024-08-07 18:31:10|23.96|23.8|24.02|23.86|24.02|23.86|23.91|23.75|105
1723055480000|2024-08-07 18:31:20|||||||||4
1723055490000|2024-08-07 18:31:30|24.06|23.9|24.07|23.91|24.12|23.96|24.06|23.9|7
1723055500000|2024-08-07 18:31:40|24.09|23.93|24.14|23.98|24.16|24|24.09|23.93|8
1723055510000|2024-08-07 18:31:50|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|34
1723055520000|2024-08-07 18:32:00|24.17|24.01|24.19|24.03|24.19|24.03|24.14|23.98|10
1723055530000|2024-08-07 18:32:10|24.24|24.08|24.19|24.03|24.24|24.08|24.19|24.03|23
1723055540000|2024-08-07 18:32:20|24.24|24.08|24.24|24.08|24.27|24.11|24.19|24.03|15
1723055550000|2024-08-07 18:32:30|24.29|24.13|24.24|24.08|24.29|24.13|24.23|24.07|7
1723055560000|2024-08-07 18:32:40|24.26|24.1|24.39|24.23|24.39|24.23|24.26|24.1|26
1723055570000|2024-08-07 18:32:50|24.38|24.22|24.29|24.13|24.39|24.23|24.27|24.11|50
1723055580000|2024-08-07 18:33:00|24.27|24.11|24.21|24.05|24.29|24.13|24.17|24.01|38
1723055590000|2024-08-07 18:33:10|24.19|24.03|24.11|23.95|24.19|24.03|24.11|23.95|45
1723055600000|2024-08-07 18:33:20|24.12|23.96|24.17|24.01|24.22|24.06|24.12|23.96|64
1723055610000|2024-08-07 18:33:30|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|18
1723055620000|2024-08-07 18:33:40|24.23|24.07|24.17|24.01|24.24|24.08|24.17|24.01|19
1723055630000|2024-08-07 18:33:50|24.19|24.03|24.24|24.08|24.24|24.08|24.17|24.01|53
1723055640000|2024-08-07 18:34:00|24.22|24.06|24.21|24.05|24.22|24.06|24.17|24.01|20
1723055650000|2024-08-07 18:34:10|24.19|24.03|24.22|24.06|24.22|24.06|24.17|24.01|5
1723055660000|2024-08-07 18:34:20|24.21|24.05|24.19|24.03|24.21|24.05|24.17|24.01|7
1723055670000|2024-08-07 18:34:30|24.17|24.01|24.17|24.01|24.21|24.05|24.17|24.01|29
1723055680000|2024-08-07 18:34:40|24.14|23.98|24.09|23.93|24.14|23.98|24.07|23.91|25
1723055690000|2024-08-07 18:34:50|24.08|23.92|24.14|23.98|24.14|23.98|24.08|23.92|30
1723055700000|2024-08-07 18:35:00|24.19|24.03|24.19|24.03|24.19|24.03|24.17|24.01|12
1723055710000|2024-08-07 18:35:10|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|48
1723055720000|2024-08-07 18:35:20|24.21|24.05|24.23|24.07|24.23|24.07|24.19|24.03|4
1723055730000|2024-08-07 18:35:30|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|17
1723055740000|2024-08-07 18:35:40|24.32|24.16|24.32|24.16|24.34|24.18|24.29|24.13|22
1723055750000|2024-08-07 18:35:50|24.34|24.18|24.34|24.18|24.34|24.18|24.32|24.16|53
1723055760000|2024-08-07 18:36:00|24.32|24.16|24.28|24.12|24.34|24.18|24.28|24.12|67
1723055770000|2024-08-07 18:36:10|24.29|24.13|24.27|24.11|24.31|24.15|24.27|24.11|22
1723055780000|2024-08-07 18:36:20|24.28|24.12|24.32|24.16|24.32|24.16|24.27|24.11|20
1723055790000|2024-08-07 18:36:30|24.33|24.17|24.49|24.33|24.49|24.33|24.33|24.17|47
1723055800000|2024-08-07 18:36:40|24.48|24.32|24.44|24.28|24.49|24.33|24.44|24.28|14
1723055810000|2024-08-07 18:36:50|24.46|24.3|24.49|24.33|24.49|24.33|24.44|24.28|91
1723055820000|2024-08-07 18:37:00|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|16
1723055830000|2024-08-07 18:37:10|24.5|24.34|24.51|24.35|24.52|24.36|24.49|24.33|12
1723055840000|2024-08-07 18:37:20|24.49|24.33|24.37|24.21|24.49|24.33|24.37|24.21|44
1723055850000|2024-08-07 18:37:30|24.32|24.16|24.32|24.16|24.37|24.21|24.32|24.16|37
1723055860000|2024-08-07 18:37:40|24.36|24.2|24.26|24.1|24.36|24.2|24.26|24.1|64
1723055870000|2024-08-07 18:37:50|24.27|24.11|24.32|24.16|24.32|24.16|24.27|24.11|29
1723055880000|2024-08-07 18:38:00|24.31|24.15|24.32|24.16|24.32|24.16|24.27|24.11|25
1723055890000|2024-08-07 18:38:10|24.36|24.2|24.31|24.15|24.37|24.21|24.31|24.15|97
1723055900000|2024-08-07 18:38:20|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|5
1723055910000|2024-08-07 18:38:30|24.34|24.18|24.36|24.2|24.36|24.2|24.34|24.18|28
1723055920000|2024-08-07 18:38:40|24.37|24.21|24.41|24.25|24.41|24.25|24.36|24.2|19
1723055930000|2024-08-07 18:38:50|24.42|24.26|24.46|24.3|24.47|24.31|24.41|24.25|52
1723055940000|2024-08-07 18:39:00|24.42|24.26|24.42|24.26|24.46|24.3|24.41|24.25|41
1723055950000|2024-08-07 18:39:10|24.46|24.3|24.46|24.3|24.47|24.31|24.46|24.3|29
1723055960000|2024-08-07 18:39:20|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|11
1723055970000|2024-08-07 18:39:30|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|13
1723055980000|2024-08-07 18:39:40|24.32|24.16|24.26|24.1|24.32|24.16|24.26|24.1|76
1723055990000|2024-08-07 18:39:50|24.24|24.08|24.26|24.1|24.26|24.1|24.21|24.05|25
1723056000000|2024-08-07 18:40:00|24.24|24.08|24.24|24.08|24.26|24.1|24.21|24.05|32
1723056010000|2024-08-07 18:40:10|24.22|24.06|24.2|24.04|24.26|24.1|24.19|24.03|45
1723056020000|2024-08-07 18:40:20|24.22|24.06|24.19|24.03|24.27|24.11|24.19|24.03|22
1723056030000|2024-08-07 18:40:30|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|5
1723056040000|2024-08-07 18:40:40|24.15|23.99|24.1|23.94|24.19|24.03|24.1|23.94|39
1723056050000|2024-08-07 18:40:50|24.09|23.93|24.14|23.98|24.14|23.98|24.09|23.93|31
1723056060000|2024-08-07 18:41:00|24.16|24|24.05|23.89|24.19|24.03|24.04|23.88|109
1723056070000|2024-08-07 18:41:10|24.02|23.86|24.11|23.95|24.12|23.96|24.02|23.86|68
1723056080000|2024-08-07 18:41:20|24.07|23.91|24.14|23.98|24.15|23.99|24.07|23.91|14
1723056090000|2024-08-07 18:41:30|24.12|23.96|24.12|23.96|24.14|23.98|24.12|23.96|11
1723056100000|2024-08-07 18:41:40|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|15
1723056110000|2024-08-07 18:41:50|24.1|23.94|24.09|23.93|24.12|23.96|24.05|23.89|42
1723056120000|2024-08-07 18:42:00|24.1|23.94|24.12|23.96|24.12|23.96|24.09|23.93|13
1723056130000|2024-08-07 18:42:10|24.11|23.95|24.05|23.89|24.12|23.96|24.05|23.89|22
1723056140000|2024-08-07 18:42:20|24.06|23.9|24.09|23.93|24.12|23.96|24.06|23.9|12
1723056150000|2024-08-07 18:42:30|24.1|23.94|24.12|23.96|24.12|23.96|24.07|23.91|19
1723056160000|2024-08-07 18:42:40|24.15|23.99|24.15|23.99|24.15|23.99|24.12|23.96|10
1723056170000|2024-08-07 18:42:50|24.17|24.01|24.12|23.96|24.17|24.01|24.12|23.96|14
1723056180000|2024-08-07 18:43:00|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|17
1723056190000|2024-08-07 18:43:10|24.17|24.01|24.17|24.01|24.19|24.03|24.15|23.99|30
1723056200000|2024-08-07 18:43:20|24.19|24.03|24.24|24.08|24.24|24.08|24.18|24.02|16
1723056210000|2024-08-07 18:43:30|24.19|24.03|24.24|24.08|24.24|24.08|24.19|24.03|11
1723056220000|2024-08-07 18:43:40|24.22|24.06|24.18|24.02|24.24|24.08|24.18|24.02|24
1723056230000|2024-08-07 18:43:50|24.14|23.98|24.14|23.98|24.14|23.98|24.09|23.93|42
1723056240000|2024-08-07 18:44:00|24.13|23.97|24.13|23.97|24.14|23.98|24.13|23.97|6
1723056250000|2024-08-07 18:44:10|24.12|23.96|24.12|23.96|24.12|23.96|24.09|23.93|5
1723056260000|2024-08-07 18:44:20|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|20
1723056270000|2024-08-07 18:44:30|24.17|24.01|24.17|24.01|24.19|24.03|24.14|23.98|11
1723056280000|2024-08-07 18:44:40|24.16|24|24.14|23.98|24.19|24.03|24.14|23.98|3
1723056290000|2024-08-07 18:44:50|24.17|24.01|24.19|24.03|24.19|24.03|24.14|23.98|23
1723056300000|2024-08-07 18:45:00|24.21|24.05|24.14|23.98|24.21|24.05|24.14|23.98|14
1723056310000|2024-08-07 18:45:10|24.16|24|24.16|24|24.16|24|24.09|23.93|77
1723056320000|2024-08-07 18:45:20|24.14|23.98|24.11|23.95|24.16|24|24.11|23.95|14
1723056330000|2024-08-07 18:45:30|24.12|23.96|24.11|23.95|24.12|23.96|24.11|23.95|2
1723056340000|2024-08-07 18:45:40|24.16|24|24.16|24|24.16|24|24.16|24|8
1723056350000|2024-08-07 18:45:50|24.14|23.98|24.14|23.98|24.14|23.98|24.11|23.95|18
1723056360000|2024-08-07 18:46:00|24.12|23.96|24.01|23.85|24.12|23.96|24.01|23.85|46
1723056370000|2024-08-07 18:46:10|24.02|23.86|24.11|23.95|24.12|23.96|24.01|23.85|22
1723056380000|2024-08-07 18:46:20|24.12|23.96|24.12|23.96|24.12|23.96|24.09|23.93|6
1723056390000|2024-08-07 18:46:30|24.11|23.95|24.12|23.96|24.12|23.96|24.09|23.93|35
1723056400000|2024-08-07 18:46:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|10
1723056410000|2024-08-07 18:46:50|24.14|23.98|24.11|23.95|24.16|24|24.11|23.95|14
1723056420000|2024-08-07 18:47:00|24.12|23.96|24.17|24.01|24.17|24.01|24.12|23.96|4
1723056430000|2024-08-07 18:47:10|24.19|24.03|24.27|24.11|24.27|24.11|24.17|24.01|27
1723056440000|2024-08-07 18:47:20|24.26|24.1|24.34|24.18|24.34|24.18|24.24|24.08|50
1723056450000|2024-08-07 18:47:30|24.36|24.2|24.46|24.3|24.46|24.3|24.34|24.18|38
1723056460000|2024-08-07 18:47:40|24.41|24.25|24.51|24.35|24.51|24.35|24.39|24.23|28
1723056470000|2024-08-07 18:47:50|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|16
1723056480000|2024-08-07 18:48:00|24.49|24.33|24.48|24.32|24.52|24.36|24.46|24.3|110
1723056490000|2024-08-07 18:48:10|24.47|24.31|24.46|24.3|24.51|24.35|24.46|24.3|15
1723056500000|2024-08-07 18:48:20|24.48|24.32|24.48|24.32|24.51|24.35|24.48|24.32|5
1723056510000|2024-08-07 18:48:30|24.53|24.37|24.58|24.42|24.59|24.43|24.53|24.37|121
1723056520000|2024-08-07 18:48:40|24.56|24.4|24.58|24.42|24.58|24.42|24.53|24.37|82
1723056530000|2024-08-07 18:48:50|24.57|24.41|24.58|24.42|24.59|24.43|24.53|24.37|29
1723056540000|2024-08-07 18:49:00|24.63|24.47|24.63|24.47|24.63|24.47|24.58|24.42|55
1723056550000|2024-08-07 18:49:10|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|5
1723056560000|2024-08-07 18:49:20|24.58|24.42|24.59|24.43|24.63|24.47|24.58|24.42|52
1723056570000|2024-08-07 18:49:30|24.58|24.42|24.58|24.42|24.59|24.43|24.56|24.4|37
1723056580000|2024-08-07 18:49:40|24.56|24.4|24.58|24.42|24.58|24.42|24.53|24.37|22
1723056590000|2024-08-07 18:49:50|24.56|24.4|24.43|24.27|24.56|24.4|24.41|24.25|24
1723056600000|2024-08-07 18:50:00|24.41|24.25|24.43|24.27|24.43|24.27|24.39|24.23|26
1723056610000|2024-08-07 18:50:10|24.44|24.28|24.48|24.32|24.49|24.33|24.43|24.27|27
1723056620000|2024-08-07 18:50:20|24.53|24.37|24.48|24.32|24.53|24.37|24.48|24.32|8
1723056630000|2024-08-07 18:50:30|24.43|24.27|24.48|24.32|24.49|24.33|24.43|24.27|32
1723056640000|2024-08-07 18:50:40|24.43|24.27|24.33|24.17|24.46|24.3|24.33|24.17|49
1723056650000|2024-08-07 18:50:50|24.31|24.15|24.31|24.15|24.33|24.17|24.29|24.13|27
1723056660000|2024-08-07 18:51:00|24.29|24.13|24.26|24.1|24.29|24.13|24.24|24.08|38
1723056670000|2024-08-07 18:51:10|24.21|24.05|24.18|24.02|24.23|24.07|24.18|24.02|33
1723056680000|2024-08-07 18:51:20|24.19|24.03|24.23|24.07|24.24|24.08|24.19|24.03|55
1723056690000|2024-08-07 18:51:30|24.24|24.08|24.29|24.13|24.33|24.17|24.24|24.08|23
1723056700000|2024-08-07 18:51:40|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|21
1723056710000|2024-08-07 18:51:50|24.36|24.2|24.41|24.25|24.41|24.25|24.36|24.2|52
1723056720000|2024-08-07 18:52:00|24.39|24.23|24.34|24.18|24.39|24.23|24.33|24.17|26
1723056730000|2024-08-07 18:52:10|24.32|24.16|24.27|24.11|24.34|24.18|24.27|24.11|69
1723056740000|2024-08-07 18:52:20|24.24|24.08|24.22|24.06|24.27|24.11|24.22|24.06|25
1723056750000|2024-08-07 18:52:30|24.17|24.01|24.22|24.06|24.22|24.06|24.12|23.96|102
1723056760000|2024-08-07 18:52:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|27
1723056770000|2024-08-07 18:52:50|24.2|24.04|24.21|24.05|24.21|24.05|24.16|24|43
1723056780000|2024-08-07 18:53:00|24.22|24.06|24.26|24.1|24.27|24.11|24.21|24.05|72
1723056790000|2024-08-07 18:53:10|24.27|24.11|24.27|24.11|24.31|24.15|24.26|24.1|56
1723056800000|2024-08-07 18:53:20|24.29|24.13|24.21|24.05|24.29|24.13|24.21|24.05|18
1723056810000|2024-08-07 18:53:30|24.16|24|24.11|23.95|24.16|24|24.11|23.95|49
1723056820000|2024-08-07 18:53:40|24.09|23.93|24.09|23.93|24.1|23.94|24.09|23.93|26
1723056830000|2024-08-07 18:53:50|24.04|23.88|24.04|23.88|24.04|23.88|24.03|23.87|37
1723056840000|2024-08-07 18:54:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|28
1723056850000|2024-08-07 18:54:10|24.11|23.95|24.14|23.98|24.15|23.99|24.11|23.95|10
1723056860000|2024-08-07 18:54:20|24.15|23.99|24.14|23.98|24.24|24.08|24.14|23.98|135
1723056870000|2024-08-07 18:54:30|24.16|24|24.19|24.03|24.19|24.03|24.15|23.99|31
1723056880000|2024-08-07 18:54:40|24.15|23.99|24.19|24.03|24.19|24.03|24.14|23.98|5
1723056890000|2024-08-07 18:54:50|24.21|24.05|24.19|24.03|24.21|24.05|24.19|24.03|33
1723056900000|2024-08-07 18:55:00|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|3
1723056910000|2024-08-07 18:55:10|24.24|24.08|24.09|23.93|24.24|24.08|24.09|23.93|78
1723056920000|2024-08-07 18:55:20|24.07|23.91|24.07|23.91|24.09|23.93|24.02|23.86|39
1723056930000|2024-08-07 18:55:30|24.06|23.9|24.07|23.91|24.08|23.92|24.02|23.86|38
1723056940000|2024-08-07 18:55:40|24.02|23.86|24.09|23.93|24.11|23.95|24.02|23.86|40
1723056950000|2024-08-07 18:55:50|24.07|23.91|24.07|23.91|24.07|23.91|24.04|23.88|45
1723056960000|2024-08-07 18:56:00|24.09|23.93|24.07|23.91|24.12|23.96|24.07|23.91|45
1723056970000|2024-08-07 18:56:10|24.05|23.89|24.07|23.91|24.11|23.95|24.05|23.89|21
1723056980000|2024-08-07 18:56:20|24.08|23.92|24.11|23.95|24.12|23.96|24.08|23.92|1
1723056990000|2024-08-07 18:56:30|24.09|23.93|24.11|23.95|24.12|23.96|24.07|23.91|14
1723057000000|2024-08-07 18:56:40|24.09|23.93|24.14|23.98|24.14|23.98|24.09|23.93|19
1723057010000|2024-08-07 18:56:50|24.11|23.95|24.07|23.91|24.14|23.98|24.07|23.91|16
1723057020000|2024-08-07 18:57:00|24.08|23.92|24.04|23.88|24.09|23.93|24.04|23.88|17
1723057030000|2024-08-07 18:57:10|24.08|23.92|24.14|23.98|24.17|24.01|24.06|23.9|15
1723057040000|2024-08-07 18:57:20|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|26
1723057050000|2024-08-07 18:57:30|24.13|23.97|24.12|23.96|24.14|23.98|24.12|23.96|17
1723057060000|2024-08-07 18:57:40|24.13|23.97|24.12|23.96|24.14|23.98|24.12|23.96|4
1723057070000|2024-08-07 18:57:50|24.07|23.91|24.09|23.93|24.09|23.93|24.04|23.88|24
1723057080000|2024-08-07 18:58:00|24.08|23.92|24.02|23.86|24.09|23.93|24.02|23.86|22
1723057090000|2024-08-07 18:58:10|23.99|23.83|23.97|23.81|24.04|23.88|23.96|23.8|35
1723057100000|2024-08-07 18:58:20|23.96|23.8|23.92|23.76|23.96|23.8|23.92|23.76|47
1723057110000|2024-08-07 18:58:30|23.91|23.75|23.87|23.71|23.92|23.76|23.87|23.71|48
1723057120000|2024-08-07 18:58:40|23.88|23.72|23.94|23.78|23.94|23.78|23.88|23.72|44
1723057130000|2024-08-07 18:58:50|23.91|23.75|23.94|23.78|23.94|23.78|23.89|23.73|19
1723057140000|2024-08-07 18:59:00|||||||||1
1723057150000|2024-08-07 18:59:10|23.89|23.73|23.9|23.74|23.91|23.75|23.89|23.73|16
1723057160000|2024-08-07 18:59:20|23.91|23.75|24.01|23.85|24.01|23.85|23.91|23.75|27
1723057170000|2024-08-07 18:59:30|23.99|23.83|24.01|23.85|24.01|23.85|23.96|23.8|15
1723057180000|2024-08-07 18:59:40|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|10
1723057190000|2024-08-07 18:59:50|24.07|23.91|23.99|23.83|24.07|23.91|23.99|23.83|16
1723057200000|2024-08-07 19:00:00|24|23.84|23.89|23.73|24.01|23.85|23.89|23.73|39
1723057210000|2024-08-07 19:00:10|23.86|23.7|23.91|23.75|23.96|23.8|23.86|23.7|31
1723057220000|2024-08-07 19:00:20|23.86|23.7|23.84|23.68|23.87|23.71|23.84|23.68|46
1723057230000|2024-08-07 19:00:30|23.86|23.7|23.86|23.7|23.91|23.75|23.86|23.7|19
1723057240000|2024-08-07 19:00:40|23.85|23.69|23.99|23.83|23.99|23.83|23.85|23.69|85
1723057250000|2024-08-07 19:00:50|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|15
1723057260000|2024-08-07 19:01:00|24|23.84|23.99|23.83|24.01|23.85|23.99|23.83|25
1723057270000|2024-08-07 19:01:10|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|5
1723057280000|2024-08-07 19:01:20|24.03|23.87|23.99|23.83|24.03|23.87|23.99|23.83|10
1723057290000|2024-08-07 19:01:30|24.04|23.88|24.04|23.88|24.04|23.88|24.03|23.87|3
1723057300000|2024-08-07 19:01:40|24.01|23.85|23.94|23.78|24.01|23.85|23.93|23.77|14
1723057310000|2024-08-07 19:01:50|23.96|23.8|23.94|23.78|23.97|23.81|23.92|23.76|30
1723057320000|2024-08-07 19:02:00|23.92|23.76|23.77|23.61|23.92|23.76|23.77|23.61|110
1723057330000|2024-08-07 19:02:10|23.79|23.63|23.7|23.54|23.79|23.63|23.69|23.53|50
1723057340000|2024-08-07 19:02:20|23.69|23.53|23.7|23.54|23.71|23.55|23.69|23.53|50
1723057350000|2024-08-07 19:02:30|23.71|23.55|23.64|23.48|23.71|23.55|23.64|23.48|43
1723057360000|2024-08-07 19:02:40|23.63|23.47|23.65|23.49|23.69|23.53|23.63|23.47|82
1723057370000|2024-08-07 19:02:50|23.66|23.5|23.59|23.43|23.66|23.5|23.59|23.43|57
1723057380000|2024-08-07 19:03:00|23.56|23.4|23.54|23.38|23.59|23.43|23.54|23.38|15
1723057390000|2024-08-07 19:03:10|23.56|23.4|23.54|23.38|23.59|23.43|23.53|23.37|28
1723057400000|2024-08-07 19:03:20|23.55|23.39|23.59|23.43|23.59|23.43|23.54|23.38|17
1723057410000|2024-08-07 19:03:30|23.57|23.41|23.54|23.38|23.59|23.43|23.54|23.38|52
1723057420000|2024-08-07 19:03:40|23.53|23.37|23.52|23.36|23.54|23.38|23.48|23.32|31
1723057430000|2024-08-07 19:03:50|23.54|23.38|23.52|23.36|23.54|23.38|23.5|23.34|84
1723057440000|2024-08-07 19:04:00|23.53|23.37|23.52|23.36|23.53|23.37|23.52|23.36|32
1723057450000|2024-08-07 19:04:10|23.49|23.33|23.49|23.33|23.5|23.34|23.45|23.29|63
1723057460000|2024-08-07 19:04:20|23.48|23.32|23.48|23.32|23.5|23.34|23.47|23.31|26
1723057470000|2024-08-07 19:04:30|23.49|23.33|23.47|23.31|23.49|23.33|23.44|23.28|13
1723057480000|2024-08-07 19:04:40|23.45|23.29|23.47|23.31|23.49|23.33|23.44|23.28|4
1723057490000|2024-08-07 19:04:50|23.45|23.29|23.47|23.31|23.47|23.31|23.45|23.29|10
1723057500000|2024-08-07 19:05:00|23.5|23.34|23.57|23.41|23.6|23.44|23.47|23.31|67
1723057510000|2024-08-07 19:05:10|23.59|23.43|23.55|23.39|23.6|23.44|23.55|23.39|13
1723057520000|2024-08-07 19:05:20|23.5|23.34|23.45|23.29|23.5|23.34|23.45|23.29|43
1723057530000|2024-08-07 19:05:30|23.5|23.34|23.5|23.34|23.52|23.36|23.5|23.34|87
1723057540000|2024-08-07 19:05:40|23.47|23.31|23.45|23.29|23.49|23.33|23.39|23.23|65
1723057550000|2024-08-07 19:05:50|23.44|23.28|23.4|23.24|23.45|23.29|23.4|23.24|15
1723057560000|2024-08-07 19:06:00|23.44|23.28|23.45|23.29|23.45|23.29|23.42|23.26|39
1723057570000|2024-08-07 19:06:10|23.5|23.34|23.49|23.33|23.54|23.38|23.49|23.33|32
1723057580000|2024-08-07 19:06:20|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|23
1723057590000|2024-08-07 19:06:30|23.4|23.24|23.45|23.29|23.45|23.29|23.4|23.24|10
1723057600000|2024-08-07 19:06:40|23.4|23.24|23.42|23.26|23.45|23.29|23.4|23.24|15
1723057610000|2024-08-07 19:06:50|23.4|23.24|23.47|23.31|23.47|23.31|23.4|23.24|58
1723057620000|2024-08-07 19:07:00|23.45|23.29|23.5|23.34|23.52|23.36|23.45|23.29|84
1723057630000|2024-08-07 19:07:10|23.49|23.33|23.47|23.31|23.52|23.36|23.46|23.3|67
1723057640000|2024-08-07 19:07:20|23.45|23.29|23.57|23.41|23.57|23.41|23.45|23.29|68
1723057650000|2024-08-07 19:07:30|23.59|23.43|23.72|23.56|23.74|23.58|23.57|23.41|97
1723057660000|2024-08-07 19:07:40|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|13
1723057670000|2024-08-07 19:07:50|23.69|23.53|23.72|23.56|23.72|23.56|23.67|23.51|10
1723057680000|2024-08-07 19:08:00|23.77|23.61|23.77|23.61|23.8|23.64|23.75|23.59|39
1723057690000|2024-08-07 19:08:10|23.75|23.59|23.75|23.59|23.77|23.61|23.75|23.59|25
1723057700000|2024-08-07 19:08:20|23.74|23.58|23.62|23.46|23.75|23.59|23.6|23.44|48
1723057710000|2024-08-07 19:08:30|23.64|23.48|23.64|23.48|23.69|23.53|23.64|23.48|19
1723057720000|2024-08-07 19:08:40|23.62|23.46|23.6|23.44|23.62|23.46|23.55|23.39|18
1723057730000|2024-08-07 19:08:50|23.59|23.43|23.59|23.43|23.6|23.44|23.59|23.43|26
1723057740000|2024-08-07 19:09:00|23.57|23.41|23.62|23.46|23.62|23.46|23.55|23.39|27
1723057750000|2024-08-07 19:09:10|23.64|23.48|23.65|23.49|23.65|23.49|23.6|23.44|10
1723057760000|2024-08-07 19:09:20|23.63|23.47|23.65|23.49|23.65|23.49|23.63|23.47|13
1723057770000|2024-08-07 19:09:30|23.67|23.51|23.67|23.51|23.67|23.51|23.65|23.49|32
1723057780000|2024-08-07 19:09:40|23.66|23.5|23.8|23.64|23.8|23.64|23.66|23.5|22
1723057790000|2024-08-07 19:09:50|23.79|23.63|23.74|23.58|23.8|23.64|23.74|23.58|23
1723057800000|2024-08-07 19:10:00|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|13
1723057810000|2024-08-07 19:10:10|23.74|23.58|23.69|23.53|23.75|23.59|23.67|23.51|13
1723057820000|2024-08-07 19:10:20|23.74|23.58|23.67|23.51|23.74|23.58|23.64|23.48|71
1723057830000|2024-08-07 19:10:30|23.69|23.53|23.67|23.51|23.69|23.53|23.64|23.48|23
1723057840000|2024-08-07 19:10:40|23.69|23.53|23.62|23.46|23.69|23.53|23.62|23.46|47
1723057850000|2024-08-07 19:10:50|23.57|23.41|23.57|23.41|23.62|23.46|23.57|23.41|115
1723057860000|2024-08-07 19:11:00|23.55|23.39|23.43|23.27|23.55|23.39|23.4|23.24|68
1723057870000|2024-08-07 19:11:10|23.45|23.29|23.48|23.32|23.52|23.36|23.45|23.29|55
1723057880000|2024-08-07 19:11:20|23.5|23.34|23.52|23.36|23.55|23.39|23.45|23.29|31
1723057890000|2024-08-07 19:11:30|23.53|23.37|23.52|23.36|23.55|23.39|23.5|23.34|16
1723057900000|2024-08-07 19:11:40|23.5|23.34|23.51|23.35|23.51|23.35|23.48|23.32|26
1723057910000|2024-08-07 19:11:50|23.5|23.34|23.5|23.34|23.52|23.36|23.45|23.29|72
1723057920000|2024-08-07 19:12:00|23.51|23.35|23.47|23.31|23.52|23.36|23.4|23.24|95
1723057930000|2024-08-07 19:12:10|23.49|23.33|23.57|23.41|23.58|23.42|23.49|23.33|34
1723057940000|2024-08-07 19:12:20|23.59|23.43|23.55|23.39|23.59|23.43|23.54|23.38|23
1723057950000|2024-08-07 19:12:30|23.57|23.41|23.55|23.39|23.59|23.43|23.52|23.36|23
1723057960000|2024-08-07 19:12:40|23.54|23.38|23.54|23.38|23.54|23.38|23.52|23.36|16
1723057970000|2024-08-07 19:12:50|23.57|23.41|23.54|23.38|23.57|23.41|23.54|23.38|12
1723057980000|2024-08-07 19:13:00|23.57|23.41|23.7|23.54|23.7|23.54|23.57|23.41|40
1723057990000|2024-08-07 19:13:10|23.69|23.53|23.8|23.64|23.81|23.65|23.69|23.53|59
1723058000000|2024-08-07 19:13:20|23.75|23.59|23.75|23.59|23.76|23.6|23.72|23.56|37
1723058010000|2024-08-07 19:13:30|23.74|23.58|23.77|23.61|23.77|23.61|23.72|23.56|46
1723058020000|2024-08-07 19:13:40|23.76|23.6|23.75|23.59|23.76|23.6|23.74|23.58|13
1723058030000|2024-08-07 19:13:50|23.72|23.56|23.72|23.56|23.77|23.61|23.72|23.56|81
1723058040000|2024-08-07 19:14:00|23.67|23.51|23.69|23.53|23.69|23.53|23.65|23.49|20
1723058050000|2024-08-07 19:14:10|23.67|23.51|23.65|23.49|23.67|23.51|23.61|23.45|37
1723058060000|2024-08-07 19:14:20|23.61|23.45|23.65|23.49|23.65|23.49|23.61|23.45|11
1723058070000|2024-08-07 19:14:30|23.62|23.46|23.72|23.56|23.75|23.59|23.6|23.44|49
1723058080000|2024-08-07 19:14:40|23.74|23.58|23.72|23.56|23.75|23.59|23.69|23.53|29
1723058090000|2024-08-07 19:14:50|23.7|23.54|23.67|23.51|23.72|23.56|23.67|23.51|57
1723058100000|2024-08-07 19:15:00|23.65|23.49|23.59|23.43|23.65|23.49|23.59|23.43|45
1723058110000|2024-08-07 19:15:10|23.6|23.44|23.52|23.36|23.6|23.44|23.5|23.34|48
1723058120000|2024-08-07 19:15:20|23.54|23.38|23.49|23.33|23.55|23.39|23.49|23.33|42
1723058130000|2024-08-07 19:15:30|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|3
1723058140000|2024-08-07 19:15:40|23.54|23.38|23.55|23.39|23.55|23.39|23.5|23.34|8
1723058150000|2024-08-07 19:15:50|||||||||20
1723058160000|2024-08-07 19:16:00|23.54|23.38|23.57|23.41|23.57|23.41|23.5|23.34|25
1723058170000|2024-08-07 19:16:10|23.55|23.39|23.55|23.39|23.55|23.39|23.49|23.33|34
1723058180000|2024-08-07 19:16:20|23.54|23.38|23.57|23.41|23.59|23.43|23.54|23.38|11
1723058190000|2024-08-07 19:16:30|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|18
1723058200000|2024-08-07 19:16:40|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|17
1723058210000|2024-08-07 19:16:50|23.59|23.43|23.6|23.44|23.6|23.44|23.55|23.39|26
1723058220000|2024-08-07 19:17:00|23.61|23.45|23.55|23.39|23.61|23.45|23.55|23.39|45
1723058230000|2024-08-07 19:17:10|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|28
1723058240000|2024-08-07 19:17:20|23.57|23.41|23.6|23.44|23.6|23.44|23.55|23.39|32
1723058250000|2024-08-07 19:17:30|23.58|23.42|23.54|23.38|23.6|23.44|23.54|23.38|27
1723058260000|2024-08-07 19:17:40|23.52|23.36|23.52|23.36|23.52|23.36|23.49|23.33|42
1723058270000|2024-08-07 19:17:50|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|12
1723058280000|2024-08-07 19:18:00|23.45|23.29|23.49|23.33|23.49|23.33|23.45|23.29|9
1723058290000|2024-08-07 19:18:10|23.44|23.28|23.39|23.23|23.46|23.3|23.39|23.23|51
1723058300000|2024-08-07 19:18:20|23.4|23.24|23.44|23.28|23.44|23.28|23.4|23.24|9
1723058310000|2024-08-07 19:18:30|23.4|23.24|23.44|23.28|23.44|23.28|23.39|23.23|71
1723058320000|2024-08-07 19:18:40|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|29
1723058330000|2024-08-07 19:18:50|||||||||25
1723058340000|2024-08-07 19:19:00|23.59|23.43|23.54|23.38|23.59|23.43|23.54|23.38|36
1723058350000|2024-08-07 19:19:10|23.49|23.33|23.49|23.33|23.54|23.38|23.49|23.33|24
1723058360000|2024-08-07 19:19:20|23.5|23.34|23.5|23.34|23.54|23.38|23.5|23.34|17
1723058370000|2024-08-07 19:19:30|23.52|23.36|23.45|23.29|23.52|23.36|23.44|23.28|43
1723058380000|2024-08-07 19:19:40|23.49|23.33|23.54|23.38|23.54|23.38|23.49|23.33|21
1723058390000|2024-08-07 19:19:50|23.52|23.36|23.5|23.34|23.54|23.38|23.5|23.34|18
1723058400000|2024-08-07 19:20:00|23.52|23.36|23.54|23.38|23.55|23.39|23.5|23.34|8
1723058410000|2024-08-07 19:20:10|23.52|23.36|23.5|23.34|23.52|23.36|23.47|23.31|13
1723058420000|2024-08-07 19:20:20|23.52|23.36|23.47|23.31|23.54|23.38|23.45|23.29|14
1723058430000|2024-08-07 19:20:30|23.49|23.33|23.44|23.28|23.49|23.33|23.44|23.28|42
1723058440000|2024-08-07 19:20:40|23.42|23.26|23.39|23.23|23.44|23.28|23.39|23.23|23
1723058450000|2024-08-07 19:20:50|23.38|23.22|23.39|23.23|23.39|23.23|23.37|23.21|20
1723058460000|2024-08-07 19:21:00|23.44|23.28|23.49|23.33|23.49|23.33|23.44|23.28|23
1723058470000|2024-08-07 19:21:10|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|12
1723058480000|2024-08-07 19:21:20|23.5|23.34|23.49|23.33|23.5|23.34|23.47|23.31|3
1723058490000|2024-08-07 19:21:30|23.5|23.34|23.49|23.33|23.54|23.38|23.49|23.33|32
1723058500000|2024-08-07 19:21:40|23.5|23.34|23.52|23.36|23.52|23.36|23.5|23.34|7
1723058510000|2024-08-07 19:21:50|23.54|23.38|23.6|23.44|23.6|23.44|23.54|23.38|20
1723058520000|2024-08-07 19:22:00|23.57|23.41|23.52|23.36|23.57|23.41|23.5|23.34|30
1723058530000|2024-08-07 19:22:10|23.54|23.38|23.5|23.34|23.54|23.38|23.5|23.34|8
1723058540000|2024-08-07 19:22:20|23.51|23.35|23.55|23.39|23.55|23.39|23.5|23.34|3
1723058550000|2024-08-07 19:22:30|23.56|23.4|23.59|23.43|23.61|23.45|23.55|23.39|20
1723058560000|2024-08-07 19:22:40|23.57|23.41|23.57|23.41|23.59|23.43|23.55|23.39|10
1723058570000|2024-08-07 19:22:50|23.56|23.4|23.6|23.44|23.61|23.45|23.52|23.36|6
1723058580000|2024-08-07 19:23:00|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|12
1723058590000|2024-08-07 19:23:10|23.67|23.51|23.69|23.53|23.72|23.56|23.67|23.51|33
1723058600000|2024-08-07 19:23:20|23.7|23.54|23.69|23.53|23.72|23.56|23.64|23.48|41
1723058610000|2024-08-07 19:23:30|23.74|23.58|23.7|23.54|23.74|23.58|23.69|23.53|12
1723058620000|2024-08-07 19:23:40|23.69|23.53|23.74|23.58|23.74|23.58|23.69|23.53|6
1723058630000|2024-08-07 19:23:50|23.72|23.56|23.69|23.53|23.72|23.56|23.64|23.48|22
1723058640000|2024-08-07 19:24:00|23.7|23.54|23.74|23.58|23.74|23.58|23.69|23.53|5
1723058650000|2024-08-07 19:24:10|23.7|23.54|23.69|23.53|23.7|23.54|23.67|23.51|25
1723058660000|2024-08-07 19:24:20|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|10
1723058670000|2024-08-07 19:24:30|23.64|23.48|23.65|23.49|23.67|23.51|23.64|23.48|2
1723058680000|2024-08-07 19:24:40|23.67|23.51|23.64|23.48|23.67|23.51|23.64|23.48|21
1723058690000|2024-08-07 19:24:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|26
1723058700000|2024-08-07 19:25:00|23.65|23.49|23.65|23.49|23.69|23.53|23.64|23.48|52
1723058710000|2024-08-07 19:25:10|23.66|23.5|23.67|23.51|23.7|23.54|23.66|23.5|16
1723058720000|2024-08-07 19:25:20|23.68|23.52|23.72|23.56|23.72|23.56|23.68|23.52|12
1723058730000|2024-08-07 19:25:30|23.7|23.54|23.67|23.51|23.72|23.56|23.67|23.51|12
1723058750000|2024-08-07 19:25:50|23.64|23.48|23.67|23.51|23.67|23.51|23.62|23.46|3
1723058760000|2024-08-07 19:26:00|23.62|23.46|23.62|23.46|23.63|23.47|23.59|23.43|21
1723058770000|2024-08-07 19:26:10|23.59|23.43|23.69|23.53|23.69|23.53|23.59|23.43|29
1723058780000|2024-08-07 19:26:20|23.7|23.54|23.72|23.56|23.75|23.59|23.69|23.53|25
1723058790000|2024-08-07 19:26:30|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|0
1723058800000|2024-08-07 19:26:40|23.69|23.53|23.69|23.53|23.69|23.53|23.65|23.49|4
1723058810000|2024-08-07 19:26:50|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|11
1723058820000|2024-08-07 19:27:00|23.69|23.53|23.65|23.49|23.7|23.54|23.65|23.49|15
1723058830000|2024-08-07 19:27:10|23.67|23.51|23.7|23.54|23.7|23.54|23.65|23.49|1
1723058840000|2024-08-07 19:27:20|23.74|23.58|23.82|23.66|23.84|23.68|23.74|23.58|85
1723058850000|2024-08-07 19:27:30|23.85|23.69|23.85|23.69|23.87|23.71|23.84|23.68|14
1723058860000|2024-08-07 19:27:40|23.87|23.71|23.85|23.69|23.87|23.71|23.85|23.69|21
1723058870000|2024-08-07 19:27:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|46
1723058880000|2024-08-07 19:28:00|23.75|23.59|23.75|23.59|23.77|23.61|23.75|23.59|7
1723058890000|2024-08-07 19:28:10|23.74|23.58|23.7|23.54|23.75|23.59|23.7|23.54|35
1723058900000|2024-08-07 19:28:20|23.69|23.53|23.65|23.49|23.69|23.53|23.64|23.48|22
1723058910000|2024-08-07 19:28:30|||||||||50
1723058920000|2024-08-07 19:28:40|23.64|23.48|23.54|23.38|23.64|23.48|23.54|23.38|75
1723058930000|2024-08-07 19:28:50|23.49|23.33|23.49|23.33|23.49|23.33|23.49|23.33|20
1723058940000|2024-08-07 19:29:00|23.44|23.28|23.44|23.28|23.49|23.33|23.44|23.28|34
1723058950000|2024-08-07 19:29:10|23.42|23.26|23.49|23.33|23.49|23.33|23.42|23.26|68
1723058960000|2024-08-07 19:29:20|23.46|23.3|23.5|23.34|23.5|23.34|23.46|23.3|30
1723058970000|2024-08-07 19:29:30|23.47|23.31|23.49|23.33|23.49|23.33|23.44|23.28|37
1723058980000|2024-08-07 19:29:40|23.47|23.31|23.5|23.34|23.5|23.34|23.47|23.31|17
1723058990000|2024-08-07 19:29:50|23.49|23.33|23.54|23.38|23.54|23.38|23.47|23.31|56
1723059000000|2024-08-07 19:30:00|23.55|23.39|23.6|23.44|23.6|23.44|23.54|23.38|52
1723059010000|2024-08-07 19:30:10|23.57|23.41|23.59|23.43|23.6|23.44|23.55|23.39|31
1723059020000|2024-08-07 19:30:20|23.57|23.41|23.74|23.58|23.74|23.58|23.55|23.39|93
1723059030000|2024-08-07 19:30:30|23.77|23.61|23.79|23.63|23.79|23.63|23.74|23.58|112
1723059040000|2024-08-07 19:30:40|23.78|23.62|23.79|23.63|23.84|23.68|23.74|23.58|50
1723059050000|2024-08-07 19:30:50|23.77|23.61|23.79|23.63|23.79|23.63|23.76|23.6|39
1723059060000|2024-08-07 19:31:00|23.8|23.64|23.89|23.73|23.9|23.74|23.74|23.58|58
1723059070000|2024-08-07 19:31:10|23.86|23.7|23.78|23.62|23.89|23.73|23.78|23.62|25
1723059080000|2024-08-07 19:31:20|23.77|23.61|23.77|23.61|23.79|23.63|23.74|23.58|48
1723059090000|2024-08-07 19:31:30|23.79|23.63|23.82|23.66|23.84|23.68|23.79|23.63|65
1723059100000|2024-08-07 19:31:40|23.81|23.65|23.79|23.63|23.82|23.66|23.77|23.61|46
1723059110000|2024-08-07 19:31:50|23.81|23.65|23.78|23.62|23.82|23.66|23.77|23.61|10
1723059120000|2024-08-07 19:32:00|23.77|23.61|23.72|23.56|23.77|23.61|23.72|23.56|46
1723059130000|2024-08-07 19:32:10|23.74|23.58|23.72|23.56|23.74|23.58|23.67|23.51|40
1723059140000|2024-08-07 19:32:20|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|42
1723059150000|2024-08-07 19:32:30|23.6|23.44|23.61|23.45|23.65|23.49|23.6|23.44|70
1723059160000|2024-08-07 19:32:40|23.6|23.44|23.44|23.28|23.6|23.44|23.44|23.28|93
1723059170000|2024-08-07 19:32:50|23.49|23.33|23.5|23.34|23.5|23.34|23.49|23.33|22
1723059180000|2024-08-07 19:33:00|23.55|23.39|23.5|23.34|23.55|23.39|23.45|23.29|21
1723059190000|2024-08-07 19:33:10|23.51|23.35|23.5|23.34|23.55|23.39|23.5|23.34|12
1723059200000|2024-08-07 19:33:20|23.49|23.33|23.5|23.34|23.5|23.34|23.45|23.29|8
1723059210000|2024-08-07 19:33:30|||||||||1
1723059220000|2024-08-07 19:33:40|23.52|23.36|23.5|23.34|23.54|23.38|23.5|23.34|19
1723059230000|2024-08-07 19:33:50|23.51|23.35|23.55|23.39|23.57|23.41|23.51|23.35|20
1723059240000|2024-08-07 19:34:00|23.56|23.4|23.59|23.43|23.6|23.44|23.54|23.38|36
1723059250000|2024-08-07 19:34:10|23.58|23.42|23.6|23.44|23.6|23.44|23.57|23.41|8
1723059260000|2024-08-07 19:34:20|23.59|23.43|23.55|23.39|23.59|23.43|23.55|23.39|15
1723059270000|2024-08-07 19:34:30|23.52|23.36|23.69|23.53|23.72|23.56|23.52|23.36|58
1723059280000|2024-08-07 19:34:40|23.67|23.51|23.64|23.48|23.69|23.53|23.62|23.46|13
1723059290000|2024-08-07 19:34:50|23.62|23.46|23.62|23.46|23.66|23.5|23.62|23.46|11
1723059300000|2024-08-07 19:35:00|23.67|23.51|23.67|23.51|23.7|23.54|23.62|23.46|10
1723059310000|2024-08-07 19:35:10|23.66|23.5|23.7|23.54|23.72|23.56|23.65|23.49|13
1723059320000|2024-08-07 19:35:20|23.67|23.51|23.69|23.53|23.69|23.53|23.67|23.51|0
1723059330000|2024-08-07 19:35:30|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|47
1723059340000|2024-08-07 19:35:40|23.6|23.44|23.6|23.44|23.64|23.48|23.6|23.44|26
1723059350000|2024-08-07 19:35:50|23.57|23.41|23.55|23.39|23.6|23.44|23.55|23.39|17
1723059360000|2024-08-07 19:36:00|23.6|23.44|23.52|23.36|23.6|23.44|23.5|23.34|8
1723059370000|2024-08-07 19:36:10|23.54|23.38|23.52|23.36|23.54|23.38|23.49|23.33|16
1723059380000|2024-08-07 19:36:20|23.54|23.38|23.49|23.33|23.54|23.38|23.49|23.33|7
1723059390000|2024-08-07 19:36:30|23.5|23.34|23.49|23.33|23.5|23.34|23.49|23.33|35
1723059400000|2024-08-07 19:36:40|||||||||4
1723059410000|2024-08-07 19:36:50|23.44|23.28|23.45|23.29|23.45|23.29|23.44|23.28|9
1723059420000|2024-08-07 19:37:00|23.44|23.28|23.44|23.28|23.49|23.33|23.44|23.28|41
1723059430000|2024-08-07 19:37:10|23.42|23.26|23.4|23.24|23.42|23.26|23.4|23.24|13
1723059440000|2024-08-07 19:37:20|23.42|23.26|23.44|23.28|23.44|23.28|23.38|23.22|13
1723059450000|2024-08-07 19:37:30|23.49|23.33|23.47|23.31|23.49|23.33|23.44|23.28|58
1723059460000|2024-08-07 19:37:40|23.46|23.3|23.44|23.28|23.49|23.33|23.44|23.28|32
1723059470000|2024-08-07 19:37:50|23.45|23.29|23.45|23.29|23.45|23.29|23.44|23.28|9
1723059480000|2024-08-07 19:38:00|23.47|23.31|23.44|23.28|23.47|23.31|23.44|23.28|20
1723059490000|2024-08-07 19:38:10|23.47|23.31|23.49|23.33|23.53|23.37|23.44|23.28|41
1723059500000|2024-08-07 19:38:20|23.5|23.34|23.49|23.33|23.54|23.38|23.47|23.31|35
1723059510000|2024-08-07 19:38:30|23.52|23.36|23.49|23.33|23.54|23.38|23.49|23.33|14
1723059520000|2024-08-07 19:38:40|23.5|23.34|23.54|23.38|23.59|23.43|23.5|23.34|40
1723059530000|2024-08-07 19:38:50|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|83
1723059540000|2024-08-07 19:39:00|23.64|23.48|23.61|23.45|23.64|23.48|23.57|23.41|47
1723059550000|2024-08-07 19:39:10|23.6|23.44|23.55|23.39|23.6|23.44|23.55|23.39|11
1723059560000|2024-08-07 19:39:20|23.6|23.44|23.64|23.48|23.65|23.49|23.55|23.39|60
1723059570000|2024-08-07 19:39:30|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|9
1723059580000|2024-08-07 19:39:40|23.57|23.41|23.59|23.43|23.6|23.44|23.55|23.39|109
1723059590000|2024-08-07 19:39:50|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|23
1723059600000|2024-08-07 19:40:00|23.59|23.43|23.6|23.44|23.62|23.46|23.54|23.38|24
1723059610000|2024-08-07 19:40:10|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|23
1723059620000|2024-08-07 19:40:20|23.59|23.43|23.55|23.39|23.59|23.43|23.55|23.39|1
1723059630000|2024-08-07 19:40:30|23.54|23.38|23.55|23.39|23.55|23.39|23.54|23.38|22
1723059640000|2024-08-07 19:40:40|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|14
1723059650000|2024-08-07 19:40:50|23.64|23.48|23.64|23.48|23.65|23.49|23.62|23.46|20
1723059660000|2024-08-07 19:41:00|23.65|23.49|23.7|23.54|23.7|23.54|23.64|23.48|12
1723059670000|2024-08-07 19:41:10|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|38
1723059680000|2024-08-07 19:41:20|23.65|23.49|23.65|23.49|23.65|23.49|23.64|23.48|15
1723059690000|2024-08-07 19:41:30|23.69|23.53|23.65|23.49|23.69|23.53|23.65|23.49|2
1723059700000|2024-08-07 19:41:40|23.67|23.51|23.65|23.49|23.67|23.51|23.65|23.49|3
1723059710000|2024-08-07 19:41:50|23.69|23.53|23.64|23.48|23.69|23.53|23.64|23.48|18
1723059720000|2024-08-07 19:42:00|23.65|23.49|23.7|23.54|23.7|23.54|23.65|23.49|19
1723059730000|2024-08-07 19:42:10|23.69|23.53|23.65|23.49|23.69|23.53|23.65|23.49|1
1723059740000|2024-08-07 19:42:20|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|5
1723059750000|2024-08-07 19:42:30|23.7|23.54|23.65|23.49|23.7|23.54|23.65|23.49|56
1723059760000|2024-08-07 19:42:40|23.69|23.53|23.7|23.54|23.74|23.58|23.67|23.51|38
1723059770000|2024-08-07 19:42:50|||||||||4
1723059780000|2024-08-07 19:43:00|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|5
1723059790000|2024-08-07 19:43:10|23.72|23.56|23.7|23.54|23.75|23.59|23.7|23.54|8
1723059800000|2024-08-07 19:43:20|23.71|23.55|23.75|23.59|23.75|23.59|23.7|23.54|4
1723059810000|2024-08-07 19:43:30|23.74|23.58|23.75|23.59|23.77|23.61|23.72|23.56|37
1723059820000|2024-08-07 19:43:40|23.74|23.58|23.72|23.56|23.75|23.59|23.7|23.54|33
1723059830000|2024-08-07 19:43:50|23.75|23.59|23.75|23.59|23.75|23.59|23.74|23.58|6
1723059840000|2024-08-07 19:44:00|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|36
1723059850000|2024-08-07 19:44:10|23.76|23.6|23.7|23.54|23.77|23.61|23.7|23.54|72
1723059860000|2024-08-07 19:44:20|23.72|23.56|23.62|23.46|23.74|23.58|23.57|23.41|61
1723059870000|2024-08-07 19:44:30|23.6|23.44|23.67|23.51|23.7|23.54|23.6|23.44|96
1723059880000|2024-08-07 19:44:40|23.7|23.54|23.6|23.44|23.7|23.54|23.59|23.43|52
1723059890000|2024-08-07 19:44:50|23.57|23.41|23.56|23.4|23.63|23.47|23.48|23.32|73
1723059900000|2024-08-07 19:45:00|23.57|23.41|23.57|23.41|23.59|23.43|23.52|23.36|36
1723059910000|2024-08-07 19:45:10|23.56|23.4|23.6|23.44|23.6|23.44|23.52|23.36|17
1723059920000|2024-08-07 19:45:20|23.57|23.41|23.62|23.46|23.62|23.46|23.57|23.41|32
1723059930000|2024-08-07 19:45:30|23.65|23.49|23.65|23.49|23.67|23.51|23.62|23.46|25
1723059940000|2024-08-07 19:45:40|23.67|23.51|23.65|23.49|23.7|23.54|23.65|23.49|9
1723059950000|2024-08-07 19:45:50|23.62|23.46|23.65|23.49|23.65|23.49|23.57|23.41|14
1723059960000|2024-08-07 19:46:00|23.62|23.46|23.62|23.46|23.65|23.49|23.6|23.44|27
1723059970000|2024-08-07 19:46:10|23.6|23.44|23.5|23.34|23.6|23.44|23.46|23.3|22
1723059980000|2024-08-07 19:46:20|23.47|23.31|23.47|23.31|23.47|23.31|23.4|23.24|46
1723059990000|2024-08-07 19:46:30|23.5|23.34|23.46|23.3|23.52|23.36|23.42|23.26|62
1723060000000|2024-08-07 19:46:40|23.47|23.31|23.47|23.31|23.52|23.36|23.47|23.31|17
1723060010000|2024-08-07 19:46:50|23.5|23.34|23.47|23.31|23.5|23.34|23.45|23.29|51
1723060020000|2024-08-07 19:47:00|23.49|23.33|23.52|23.36|23.52|23.36|23.46|23.3|31
1723060030000|2024-08-07 19:47:10|23.51|23.35|23.57|23.41|23.57|23.41|23.51|23.35|36
1723060040000|2024-08-07 19:47:20|23.55|23.39|23.6|23.44|23.6|23.44|23.55|23.39|28
1723060050000|2024-08-07 19:47:30|23.61|23.45|23.57|23.41|23.61|23.45|23.52|23.36|57
1723060060000|2024-08-07 19:47:40|23.55|23.39|23.52|23.36|23.57|23.41|23.51|23.35|20
1723060070000|2024-08-07 19:47:50|23.49|23.33|23.47|23.31|23.52|23.36|23.47|23.31|37
1723060080000|2024-08-07 19:48:00|23.46|23.3|23.42|23.26|23.47|23.31|23.42|23.26|21
1723060090000|2024-08-07 19:48:10|23.44|23.28|23.47|23.31|23.47|23.31|23.41|23.25|33
1723060100000|2024-08-07 19:48:20|23.46|23.3|23.49|23.33|23.51|23.35|23.45|23.29|7
1723060110000|2024-08-07 19:48:30|23.48|23.32|23.47|23.31|23.51|23.35|23.47|23.31|26
1723060120000|2024-08-07 19:48:40|23.42|23.26|23.42|23.26|23.42|23.26|23.42|23.26|82
1723060130000|2024-08-07 19:48:50|23.37|23.21|23.37|23.21|23.42|23.26|23.37|23.21|33
1723060140000|2024-08-07 19:49:00|23.35|23.19|23.42|23.26|23.42|23.26|23.35|23.19|56
1723060150000|2024-08-07 19:49:10|23.4|23.24|23.42|23.26|23.42|23.26|23.4|23.24|56
1723060160000|2024-08-07 19:49:20|23.37|23.21|23.37|23.21|23.37|23.21|23.35|23.19|29
1723060170000|2024-08-07 19:49:30|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|42
1723060180000|2024-08-07 19:49:40|23.35|23.19|23.37|23.21|23.37|23.21|23.35|23.19|88
1723060190000|2024-08-07 19:49:50|23.41|23.25|23.4|23.24|23.41|23.25|23.37|23.21|21
1723060200000|2024-08-07 19:50:00|23.37|23.21|23.37|23.21|23.42|23.26|23.35|23.19|81
1723060210000|2024-08-07 19:50:10|23.33|23.17|23.24|23.08|23.37|23.21|23.24|23.08|104
1723060220000|2024-08-07 19:50:20|23.26|23.1|23.28|23.12|23.34|23.18|23.24|23.08|60
1723060230000|2024-08-07 19:50:30|23.26|23.1|23.36|23.2|23.36|23.2|23.26|23.1|60
1723060240000|2024-08-07 19:50:40|23.38|23.22|23.46|23.3|23.47|23.31|23.36|23.2|151
1723060250000|2024-08-07 19:50:50|23.47|23.31|23.59|23.43|23.59|23.43|23.47|23.31|49
1723060260000|2024-08-07 19:51:00|23.62|23.46|23.69|23.53|23.71|23.55|23.62|23.46|166
1723060270000|2024-08-07 19:51:10|23.71|23.55|23.68|23.52|23.74|23.58|23.68|23.52|73
1723060280000|2024-08-07 19:51:20|23.69|23.53|23.62|23.46|23.74|23.58|23.62|23.46|70
1723060290000|2024-08-07 19:51:30|23.61|23.45|23.62|23.46|23.67|23.51|23.56|23.4|61
1723060300000|2024-08-07 19:51:40|23.66|23.5|23.62|23.46|23.67|23.51|23.62|23.46|62
1723060310000|2024-08-07 19:51:50|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|36
1723060320000|2024-08-07 19:52:00|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|41
1723060330000|2024-08-07 19:52:10|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|47
1723060340000|2024-08-07 19:52:20|23.71|23.55|23.72|23.56|23.72|23.56|23.67|23.51|22
1723060350000|2024-08-07 19:52:30|23.71|23.55|23.72|23.56|23.77|23.61|23.71|23.55|23
1723060360000|2024-08-07 19:52:40|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|15
1723060370000|2024-08-07 19:52:50|23.69|23.53|23.67|23.51|23.72|23.56|23.67|23.51|36
1723060380000|2024-08-07 19:53:00|23.62|23.46|23.67|23.51|23.67|23.51|23.61|23.45|38
1723060390000|2024-08-07 19:53:10|23.66|23.5|23.67|23.51|23.67|23.51|23.62|23.46|54
1723060400000|2024-08-07 19:53:20|23.66|23.5|23.67|23.51|23.72|23.56|23.66|23.5|80
1723060410000|2024-08-07 19:53:30|23.7|23.54|23.72|23.56|23.72|23.56|23.68|23.52|28
1723060420000|2024-08-07 19:53:40|23.73|23.57|23.67|23.51|23.74|23.58|23.67|23.51|50
1723060430000|2024-08-07 19:53:50|23.68|23.52|23.72|23.56|23.72|23.56|23.67|23.51|18
1723060440000|2024-08-07 19:54:00|23.71|23.55|23.74|23.58|23.74|23.58|23.68|23.52|29
1723060450000|2024-08-07 19:54:10|23.77|23.61|23.84|23.68|23.84|23.68|23.77|23.61|55
1723060460000|2024-08-07 19:54:20|23.82|23.66|23.85|23.69|23.89|23.73|23.82|23.66|33
1723060470000|2024-08-07 19:54:30|23.86|23.7|23.84|23.68|23.9|23.74|23.84|23.68|33
1723060480000|2024-08-07 19:54:40|23.89|23.73|23.97|23.81|23.99|23.83|23.89|23.73|66
1723060490000|2024-08-07 19:54:50|23.96|23.8|23.94|23.78|24|23.84|23.94|23.78|46
1723060500000|2024-08-07 19:55:00|23.89|23.73|23.94|23.78|23.94|23.78|23.84|23.68|115
1723060510000|2024-08-07 19:55:10|23.96|23.8|23.94|23.78|23.96|23.8|23.9|23.74|68
1723060520000|2024-08-07 19:55:20|23.95|23.79|23.94|23.78|23.96|23.8|23.89|23.73|39
1723060530000|2024-08-07 19:55:30|23.95|23.79|24.06|23.9|24.06|23.9|23.95|23.79|117
1723060540000|2024-08-07 19:55:40|24.07|23.91|24.06|23.9|24.08|23.92|24.02|23.86|31
1723060550000|2024-08-07 19:55:50|24.07|23.91|24.06|23.9|24.13|23.97|24.03|23.87|83
1723060560000|2024-08-07 19:56:00|24.08|23.92|24.12|23.96|24.17|24.01|24.04|23.88|83
1723060570000|2024-08-07 19:56:10|24.11|23.95|24.11|23.95|24.11|23.95|24.08|23.92|26
1723060580000|2024-08-07 19:56:20|24.12|23.96|24.14|23.98|24.16|24|24.11|23.95|44
1723060590000|2024-08-07 19:56:30|24.23|24.07|24.29|24.13|24.29|24.13|24.21|24.05|159
1723060600000|2024-08-07 19:56:40|24.28|24.12|24.27|24.11|24.33|24.17|24.26|24.1|168
1723060610000|2024-08-07 19:56:50|24.28|24.12|24.23|24.07|24.3|24.14|24.23|24.07|176
1723060620000|2024-08-07 19:57:00|24.24|24.08|24.33|24.17|24.33|24.17|24.23|24.07|167
1723060630000|2024-08-07 19:57:10|24.34|24.18|24.3|24.14|24.34|24.18|24.28|24.12|74
1723060640000|2024-08-07 19:57:20|24.28|24.12|24.28|24.12|24.3|24.14|24.26|24.1|38
1723060650000|2024-08-07 19:57:30|24.29|24.13|24.34|24.18|24.38|24.22|24.28|24.12|45
1723060660000|2024-08-07 19:57:40|24.33|24.17|24.24|24.08|24.35|24.19|24.21|24.05|66
1723060670000|2024-08-07 19:57:50|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|52
1723060680000|2024-08-07 19:58:00|24.21|24.05|24.12|23.96|24.21|24.05|24.12|23.96|200
1723060690000|2024-08-07 19:58:10|24.14|23.98|24.21|24.05|24.23|24.07|24.14|23.98|72
1723060700000|2024-08-07 19:58:20|24.23|24.07|24.22|24.06|24.26|24.1|24.21|24.05|38
1723060710000|2024-08-07 19:58:30|24.23|24.07|24.23|24.07|24.23|24.07|24.16|24|81
1723060720000|2024-08-07 19:58:40|24.24|24.08|24.21|24.05|24.26|24.1|24.21|24.05|92
1723060730000|2024-08-07 19:58:50|24.2|24.04|24.14|23.98|24.21|24.05|24.14|23.98|107
1723060740000|2024-08-07 19:59:00|24.16|24|24.26|24.1|24.26|24.1|24.14|23.98|94
1723060750000|2024-08-07 19:59:10|24.29|24.13|24.29|24.13|24.34|24.18|24.21|24.05|117
1723060760000|2024-08-07 19:59:20|24.32|24.16|24.26|24.1|24.36|24.2|24.26|24.1|250
1723060770000|2024-08-07 19:59:30|24.27|24.11|24.21|24.05|24.27|24.11|24.21|24.05|179
1723060780000|2024-08-07 19:59:40|24.22|24.06|24.21|24.05|24.28|24.12|24.18|24.02|277
1723060790000|2024-08-07 19:59:50|24.18|24.02|24.04|23.88|24.18|24.02|24.04|23.88|147
1723060800000|2024-08-07 20:00:00|24.06|23.9|24.08|23.92|24.13|23.97|24.03|23.87|227
1723060810000|2024-08-07 20:00:10|24.09|23.93|24.12|23.96|24.12|23.96|24.03|23.87|209
1723060820000|2024-08-07 20:00:20|24.13|23.97|24.03|23.87|24.13|23.97|24.03|23.87|114
1723060830000|2024-08-07 20:00:30|24.04|23.88|24.09|23.93|24.09|23.93|24.03|23.87|82
1723060840000|2024-08-07 20:00:40|24.08|23.92|24.04|23.88|24.09|23.93|24.04|23.88|59
1723060850000|2024-08-07 20:00:50|24.08|23.92|24|23.84|24.08|23.92|23.99|23.83|77
1723060860000|2024-08-07 20:01:00|24.01|23.85|23.99|23.83|24.03|23.87|23.99|23.83|44
1723060870000|2024-08-07 20:01:10|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|3
1723060880000|2024-08-07 20:01:20|23.89|23.73|23.89|23.73|23.9|23.74|23.89|23.73|38
1723060890000|2024-08-07 20:01:30|23.84|23.68|23.84|23.68|23.89|23.73|23.84|23.68|53
1723060900000|2024-08-07 20:01:40|23.83|23.67|23.79|23.63|23.84|23.68|23.79|23.63|87
1723060910000|2024-08-07 20:01:50|23.81|23.65|23.96|23.8|23.96|23.8|23.81|23.65|53
1723060920000|2024-08-07 20:02:00|23.94|23.78|23.96|23.8|23.96|23.8|23.91|23.75|25
1723060930000|2024-08-07 20:02:10|23.94|23.78|23.94|23.78|23.97|23.81|23.9|23.74|16
1723060940000|2024-08-07 20:02:20|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|8
1723060950000|2024-08-07 20:02:30|24.02|23.86|23.99|23.83|24.04|23.88|23.99|23.83|28
1723060960000|2024-08-07 20:02:40|24|23.84|23.91|23.75|24.01|23.85|23.91|23.75|106
1723060970000|2024-08-07 20:02:50|23.94|23.78|23.96|23.8|23.96|23.8|23.94|23.78|20
1723060990000|2024-08-07 20:03:10|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|43
1723061000000|2024-08-07 20:03:20|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|7
1723061010000|2024-08-07 20:03:30|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|45
1723061020000|2024-08-07 20:03:40|23.93|23.77|23.93|23.77|23.93|23.77|23.89|23.73|43
1723061030000|2024-08-07 20:03:50|23.89|23.73|23.79|23.63|23.94|23.78|23.76|23.6|42
1723061040000|2024-08-07 20:04:00|23.81|23.65|23.84|23.68|23.86|23.7|23.8|23.64|12
1723061050000|2024-08-07 20:04:10|23.85|23.69|23.88|23.72|23.88|23.72|23.85|23.69|22
1723061060000|2024-08-07 20:04:20|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|4
1723061070000|2024-08-07 20:04:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|48
1723061080000|2024-08-07 20:04:40|||||||||9
1723061090000|2024-08-07 20:04:50|23.82|23.66|23.77|23.61|23.82|23.66|23.77|23.61|20
1723061100000|2024-08-07 20:05:00|23.76|23.6|23.77|23.61|23.77|23.61|23.76|23.6|37
1723061110000|2024-08-07 20:05:10|23.8|23.64|23.77|23.61|23.8|23.64|23.77|23.61|14
1723061120000|2024-08-07 20:05:20|23.82|23.66|23.81|23.65|23.83|23.67|23.77|23.61|52
1723061130000|2024-08-07 20:05:30|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|65
1723061140000|2024-08-07 20:05:40|23.84|23.68|23.84|23.68|23.85|23.69|23.84|23.68|16
1723061150000|2024-08-07 20:05:50|23.85|23.69|23.79|23.63|23.85|23.69|23.79|23.63|85
1723061160000|2024-08-07 20:06:00|23.84|23.68|23.81|23.65|23.84|23.68|23.81|23.65|5
1723061170000|2024-08-07 20:06:10|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|9
1723061180000|2024-08-07 20:06:20|||||||||1
1723061190000|2024-08-07 20:06:30|||||||||1
1723061200000|2024-08-07 20:06:40|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|31
1723061210000|2024-08-07 20:06:50|||||||||17
1723061220000|2024-08-07 20:07:00|||||||||4
1723061230000|2024-08-07 20:07:10|||||||||6
1723061240000|2024-08-07 20:07:20|||||||||10
1723061250000|2024-08-07 20:07:30|||||||||5
1723061260000|2024-08-07 20:07:40|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|52
1723061270000|2024-08-07 20:07:50|||||||||2
1723061280000|2024-08-07 20:08:00|23.73|23.57|23.72|23.56|23.77|23.61|23.72|23.56|36
1723061290000|2024-08-07 20:08:10|||||||||9
1723061300000|2024-08-07 20:08:20|||||||||9
1723061310000|2024-08-07 20:08:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|5
1723061320000|2024-08-07 20:08:40|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|9
1723061340000|2024-08-07 20:09:00|23.76|23.6|23.72|23.56|23.76|23.6|23.72|23.56|16
1723061350000|2024-08-07 20:09:10|23.69|23.53|23.67|23.51|23.69|23.53|23.66|23.5|10
1723061360000|2024-08-07 20:09:20|23.62|23.46|23.67|23.51|23.67|23.51|23.62|23.46|25
1723061370000|2024-08-07 20:09:30|||||||||10
1723061380000|2024-08-07 20:09:40|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|12
1723061390000|2024-08-07 20:09:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|6
1723061400000|2024-08-07 20:10:00|23.62|23.46|23.62|23.46|23.62|23.46|23.57|23.41|47
1723061410000|2024-08-07 20:10:10|||||||||7
1723061440000|2024-08-07 20:10:40|23.63|23.47|23.62|23.46|23.65|23.49|23.62|23.46|27
1723061460000|2024-08-07 20:11:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|45
1723061490000|2024-08-07 20:11:30|23.66|23.5|23.62|23.46|23.66|23.5|23.62|23.46|6
1723061510000|2024-08-07 20:11:50|23.63|23.47|23.67|23.51|23.67|23.51|23.63|23.47|6
1723061520000|2024-08-07 20:12:00|||||||||2
1723061540000|2024-08-07 20:12:20|||||||||1
1723061550000|2024-08-07 20:12:30|||||||||22
1723061560000|2024-08-07 20:12:40|||||||||3
1723061570000|2024-08-07 20:12:50|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|10
1723061580000|2024-08-07 20:13:00|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|50
1723061590000|2024-08-07 20:13:10|23.6|23.44|23.57|23.41|23.6|23.44|23.57|23.41|96
1723061600000|2024-08-07 20:13:20|||||||||14
1723061610000|2024-08-07 20:13:30|23.55|23.39|23.56|23.4|23.57|23.41|23.55|23.39|25
1723061620000|2024-08-07 20:13:40|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|26
1723061630000|2024-08-07 20:13:50|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|18
1723061640000|2024-08-07 20:14:00|23.55|23.39|23.55|23.39|23.55|23.39|23.55|23.39|22
1723061650000|2024-08-07 20:14:10|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|12
1723061680000|2024-08-07 20:14:40|23.57|23.41|23.61|23.45|23.61|23.45|23.57|23.41|26
1723061690000|2024-08-07 20:14:50|23.62|23.46|23.71|23.55|23.71|23.55|23.62|23.46|46
1723062600000|2024-08-07 20:30:00|24.27|24.11|24.25|24.09|24.3|24.14|24.25|24.09|7
1723062610000|2024-08-07 20:30:10|||||||||2
1723062620000|2024-08-07 20:30:20|||||||||2
1723062630000|2024-08-07 20:30:30|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|7
1723062640000|2024-08-07 20:30:40|24.26|24.1|24.25|24.09|24.28|24.12|24.25|24.09|6
1723062700000|2024-08-07 20:31:40|24.29|24.13|24.31|24.15|24.31|24.15|24.29|24.13|7
1723062710000|2024-08-07 20:31:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|3
1723062720000|2024-08-07 20:32:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1723062730000|2024-08-07 20:32:10|24.28|24.12|24.28|24.12|24.3|24.14|24.28|24.12|0
1723062740000|2024-08-07 20:32:20|24.3|24.14|24.35|24.19|24.35|24.19|24.3|24.14|4
1723062750000|2024-08-07 20:32:30|24.39|24.23|24.45|24.29|24.45|24.29|24.39|24.23|13
1723062760000|2024-08-07 20:32:40|24.43|24.27|24.43|24.27|24.45|24.29|24.43|24.27|5
1723062770000|2024-08-07 20:32:50|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|9
1723062780000|2024-08-07 20:33:00|24.39|24.23|24.37|24.21|24.4|24.24|24.37|24.21|7
1723062790000|2024-08-07 20:33:10|||||||||5
1723062820000|2024-08-07 20:33:40|||||||||13
1723062830000|2024-08-07 20:33:50|24.35|24.19|24.32|24.16|24.35|24.19|24.32|24.16|24
1723062840000|2024-08-07 20:34:00|24.34|24.18|24.34|24.18|24.36|24.2|24.34|24.18|1
1723062850000|2024-08-07 20:34:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1723062880000|2024-08-07 20:34:40|||||||||11
1723062890000|2024-08-07 20:34:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1723062900000|2024-08-07 20:35:00|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|3
1723062910000|2024-08-07 20:35:10|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|6
1723062920000|2024-08-07 20:35:20|24.26|24.1|24.22|24.06|24.26|24.1|24.22|24.06|6
1723062930000|2024-08-07 20:35:30|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1723062960000|2024-08-07 20:36:00|24.26|24.1|24.31|24.15|24.31|24.15|24.26|24.1|2
1723062970000|2024-08-07 20:36:10|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|5
1723062980000|2024-08-07 20:36:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1723062990000|2024-08-07 20:36:30|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1723063000000|2024-08-07 20:36:40|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|22
1723063060000|2024-08-07 20:37:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|13
1723063080000|2024-08-07 20:38:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723063090000|2024-08-07 20:38:10|24.31|24.15|24.3|24.14|24.31|24.15|24.28|24.12|28
1723063100000|2024-08-07 20:38:20|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1723063120000|2024-08-07 20:38:40|24.27|24.11|24.31|24.15|24.31|24.15|24.27|24.11|0
1723063140000|2024-08-07 20:39:00|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|0
1723063150000|2024-08-07 20:39:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723063230000|2024-08-07 20:40:30|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|0
1723063240000|2024-08-07 20:40:40|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1723063260000|2024-08-07 20:41:00|24.25|24.09|24.22|24.06|24.25|24.09|24.22|24.06|11
1723063280000|2024-08-07 20:41:20|||||||||1
1723063290000|2024-08-07 20:41:30|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|20
1723063300000|2024-08-07 20:41:40|||||||||2
1723063310000|2024-08-07 20:41:50|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|1
1723063330000|2024-08-07 20:42:10|||||||||1
1723063340000|2024-08-07 20:42:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1723063350000|2024-08-07 20:42:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1723063360000|2024-08-07 20:42:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|5
1723063380000|2024-08-07 20:43:00|24.28|24.12|24.3|24.14|24.3|24.14|24.28|24.12|5
1723063410000|2024-08-07 20:43:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|2
1723063420000|2024-08-07 20:43:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1723063440000|2024-08-07 20:44:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|8
1723063460000|2024-08-07 20:44:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|3
1723063480000|2024-08-07 20:44:40|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|3
1723063490000|2024-08-07 20:44:50|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1723063500000|2024-08-07 20:45:00|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|6
1723063530000|2024-08-07 20:45:30|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|3
1723063540000|2024-08-07 20:45:40|||||||||1
1723063550000|2024-08-07 20:45:50|24.39|24.23|24.43|24.27|24.43|24.27|24.39|24.23|4
1723063560000|2024-08-07 20:46:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|9
1723063580000|2024-08-07 20:46:20|24.39|24.23|24.42|24.26|24.42|24.26|24.39|24.23|0
1723063590000|2024-08-07 20:46:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1723063600000|2024-08-07 20:46:40|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|30
1723063620000|2024-08-07 20:47:00|24.39|24.23|24.42|24.26|24.42|24.26|24.39|24.23|3
1723063640000|2024-08-07 20:47:20|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|1
1723063660000|2024-08-07 20:47:40|||||||||5
1723063670000|2024-08-07 20:47:50|||||||||1
1723063680000|2024-08-07 20:48:00|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|10
1723063690000|2024-08-07 20:48:10|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|6
1723063700000|2024-08-07 20:48:20|24.51|24.35|24.5|24.34|24.51|24.35|24.5|24.34|5
1723063710000|2024-08-07 20:48:30|24.49|24.33|24.5|24.34|24.52|24.36|24.49|24.33|7
1723063740000|2024-08-07 20:49:00|24.48|24.32|24.5|24.34|24.5|24.34|24.48|24.32|3
1723063750000|2024-08-07 20:49:10|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|3
1723063760000|2024-08-07 20:49:20|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|2
1723063770000|2024-08-07 20:49:30|24.5|24.34|24.5|24.34|24.5|24.34|24.46|24.3|25
1723063780000|2024-08-07 20:49:40|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|1
1723063790000|2024-08-07 20:49:50|24.48|24.32|24.46|24.3|24.48|24.32|24.46|24.3|5
1723063800000|2024-08-07 20:50:00|24.49|24.33|24.47|24.31|24.49|24.33|24.47|24.31|2
1723063810000|2024-08-07 20:50:10|||||||||4
1723063820000|2024-08-07 20:50:20|24.48|24.32|24.54|24.38|24.54|24.38|24.48|24.32|16
1723063830000|2024-08-07 20:50:30|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|2
1723063840000|2024-08-07 20:50:40|24.57|24.41|24.51|24.35|24.57|24.41|24.51|24.35|9
1723063850000|2024-08-07 20:50:50|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1723063860000|2024-08-07 20:51:00|||||||||2
1723063870000|2024-08-07 20:51:10|24.51|24.35|24.55|24.39|24.55|24.39|24.51|24.35|7
1723063880000|2024-08-07 20:51:20|24.56|24.4|24.53|24.37|24.56|24.4|24.53|24.37|4
1723063890000|2024-08-07 20:51:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1723063930000|2024-08-07 20:52:10|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1723063950000|2024-08-07 20:52:30|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|3
1723063970000|2024-08-07 20:52:50|24.63|24.47|24.62|24.46|24.63|24.47|24.62|24.46|61
1723063990000|2024-08-07 20:53:10|24.64|24.48|24.68|24.52|24.68|24.52|24.64|24.48|3
1723064000000|2024-08-07 20:53:20|24.64|24.48|24.65|24.49|24.65|24.49|24.64|24.48|3
1723064010000|2024-08-07 20:53:30|||||||||3
1723064030000|2024-08-07 20:53:50|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|0
1723064040000|2024-08-07 20:54:00|24.67|24.51|24.67|24.51|24.68|24.52|24.66|24.5|83
1723064050000|2024-08-07 20:54:10|24.68|24.52|24.67|24.51|24.68|24.52|24.67|24.51|4
1723064060000|2024-08-07 20:54:20|24.66|24.5|24.66|24.5|24.67|24.51|24.66|24.5|6
1723064070000|2024-08-07 20:54:30|24.69|24.53|24.73|24.57|24.73|24.57|24.68|24.52|8
1723064080000|2024-08-07 20:54:40|24.79|24.63|24.8|24.64|24.81|24.65|24.79|24.63|12
1723064090000|2024-08-07 20:54:50|24.73|24.57|24.76|24.6|24.8|24.64|24.73|24.57|23
1723064100000|2024-08-07 20:55:00|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|3
1723064110000|2024-08-07 20:55:10|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|2
1723064130000|2024-08-07 20:55:30|||||||||2
1723064140000|2024-08-07 20:55:40|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|0
1723064150000|2024-08-07 20:55:50|24.79|24.63|24.76|24.6|24.79|24.63|24.76|24.6|5
1723064160000|2024-08-07 20:56:00|||||||||3
1723064170000|2024-08-07 20:56:10|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|6
1723064180000|2024-08-07 20:56:20|||||||||1
1723064190000|2024-08-07 20:56:30|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|22
1723064200000|2024-08-07 20:56:40|24.82|24.66|24.82|24.66|24.82|24.66|24.82|24.66|0
1723064210000|2024-08-07 20:56:50|24.87|24.62|24.83|24.67|24.87|24.67|24.82|24.62|0
1723064230000|2024-08-07 20:57:10|24.82|24.66|24.87|24.71|24.87|24.71|24.82|24.66|40
1723064240000|2024-08-07 20:57:20|24.88|24.72|24.87|24.71|24.88|24.72|24.87|24.71|35
1723064250000|2024-08-07 20:57:30|24.88|24.72|24.92|24.76|24.92|24.76|24.86|24.7|31
1723064260000|2024-08-07 20:57:40|24.9|24.74|24.87|24.71|24.94|24.74|24.87|24.67|7
1723064270000|2024-08-07 20:57:50|24.9|24.74|24.88|24.72|24.9|24.74|24.88|24.72|5
1723064280000|2024-08-07 20:58:00|24.87|24.71|24.82|24.66|24.87|24.71|24.8|24.6|4
1723064290000|2024-08-07 20:58:10|24.87|24.62|24.82|24.66|24.87|24.66|24.82|24.62|1
1723064300000|2024-08-07 20:58:20|24.87|24.62|24.82|24.66|24.87|24.66|24.82|24.62|0
1723064310000|2024-08-07 20:58:30|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|5
1723064320000|2024-08-07 20:58:40|24.89|24.64|24.9|24.65|24.9|24.71|24.87|24.64|2
1723064330000|2024-08-07 20:58:50|24.87|24.71|24.85|24.6|24.9|24.71|24.83|24.6|6
1723064340000|2024-08-07 20:59:00|24.83|24.67|24.89|24.64|24.89|24.7|24.83|24.62|48
1723064350000|2024-08-07 20:59:10|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|26
1723064360000|2024-08-07 20:59:20|24.89|24.64|24.83|24.67|24.89|24.67|24.83|24.64|0
1723064370000|2024-08-07 20:59:30|24.89|24.64|24.89|24.64|24.89|24.69|24.85|24.64|16
1723064380000|2024-08-07 20:59:40|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|0
1723064390000|2024-08-07 20:59:50|24.82|24.66|24.83|24.67|24.83|24.67|24.81|24.65|2
1723068000000|2024-08-07 22:00:00|24.6|24.44|24.61|24.45|24.61|24.45|24.58|24.42|3
1723068010000|2024-08-07 22:00:10|24.63|24.47|24.61|24.45|24.63|24.47|24.61|24.45|3
1723068020000|2024-08-07 22:00:20|24.59|24.43|24.61|24.45|24.64|24.48|24.51|24.35|6
1723068030000|2024-08-07 22:00:30|24.59|24.43|24.58|24.42|24.59|24.43|24.52|24.36|7
1723068040000|2024-08-07 22:00:40|24.59|24.43|24.66|24.5|24.7|24.5|24.59|24.43|3
1723068050000|2024-08-07 22:00:50|24.65|24.49|24.62|24.46|24.65|24.49|24.58|24.42|1
1723068060000|2024-08-07 22:01:00|24.71|24.55|24.71|24.55|24.71|24.55|24.65|24.49|10
1723068070000|2024-08-07 22:01:10|24.7|24.54|24.73|24.57|24.75|24.57|24.65|24.49|36
1723068080000|2024-08-07 22:01:20|24.75|24.59|24.71|24.55|24.76|24.6|24.69|24.53|20
1723068090000|2024-08-07 22:01:30|24.69|24.53|24.73|24.57|24.77|24.61|24.68|24.52|75
1723068100000|2024-08-07 22:01:40|24.74|24.58|24.7|24.54|24.74|24.58|24.68|24.52|3
1723068110000|2024-08-07 22:01:50|24.68|24.52|24.66|24.5|24.74|24.58|24.66|24.5|8
1723068120000|2024-08-07 22:02:00|24.63|24.47|24.68|24.52|24.73|24.52|24.63|24.47|1
1723068130000|2024-08-07 22:02:10|24.69|24.53|24.67|24.51|24.7|24.54|24.65|24.49|1
1723068140000|2024-08-07 22:02:20|24.7|24.54|24.7|24.54|24.7|24.54|24.69|24.53|2
1723068150000|2024-08-07 22:02:30|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|1
1723068170000|2024-08-07 22:02:50|24.71|24.55|24.73|24.57|24.77|24.57|24.7|24.52|2
1723068180000|2024-08-07 22:03:00|24.79|24.54|24.74|24.58|24.8|24.59|24.71|24.53|7
1723068190000|2024-08-07 22:03:10|24.75|24.59|24.75|24.59|24.8|24.62|24.75|24.55|3
1723068200000|2024-08-07 22:03:20|24.73|24.57|24.74|24.58|24.75|24.59|24.73|24.57|3
1723068210000|2024-08-07 22:03:30|24.73|24.57|24.72|24.56|24.79|24.63|24.72|24.56|16
1723068220000|2024-08-07 22:03:40|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|3
1723068230000|2024-08-07 22:03:50|24.76|24.6|24.77|24.61|24.77|24.61|24.76|24.6|0
1723068240000|2024-08-07 22:04:00|24.79|24.63|24.81|24.65|24.81|24.65|24.79|24.63|3
1723068250000|2024-08-07 22:04:10|24.82|24.66|24.85|24.69|24.86|24.7|24.82|24.66|5
1723068260000|2024-08-07 22:04:20|24.86|24.7|24.92|24.76|24.92|24.76|24.86|24.7|3
1723068270000|2024-08-07 22:04:30|24.96|24.8|24.87|24.71|24.96|24.8|24.87|24.71|70
1723068280000|2024-08-07 22:04:40|24.89|24.73|24.9|24.74|24.92|24.76|24.88|24.72|3
1723068290000|2024-08-07 22:04:50|24.87|24.71|24.81|24.65|24.87|24.71|24.81|24.65|23
1723068300000|2024-08-07 22:05:00|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|1
1723068310000|2024-08-07 22:05:10|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|2
1723068330000|2024-08-07 22:05:30|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|4
1723068340000|2024-08-07 22:05:40|24.8|24.64|24.79|24.63|24.8|24.64|24.79|24.63|0
1723068350000|2024-08-07 22:05:50|24.8|24.64|24.8|24.64|24.8|24.64|24.79|24.63|0
1723068360000|2024-08-07 22:06:00|24.81|24.65|24.79|24.63|24.81|24.65|24.79|24.63|2
1723068370000|2024-08-07 22:06:10|24.8|24.64|24.8|24.64|24.8|24.64|24.8|24.64|2
1723068380000|2024-08-07 22:06:20|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|1
1723068390000|2024-08-07 22:06:30|24.81|24.65|24.83|24.67|24.83|24.67|24.81|24.65|3
1723068400000|2024-08-07 22:06:40|24.81|24.65|24.78|24.62|24.81|24.65|24.78|24.62|0
1723068410000|2024-08-07 22:06:50|24.8|24.64|24.78|24.62|24.8|24.64|24.77|24.61|4
1723068420000|2024-08-07 22:07:00|24.77|24.61|24.73|24.57|24.78|24.62|24.7|24.54|8
1723068440000|2024-08-07 22:07:20|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|0
1723068450000|2024-08-07 22:07:30|24.72|24.56|24.72|24.56|24.72|24.56|24.72|24.56|0
1723068460000|2024-08-07 22:07:40|24.71|24.55|24.75|24.59|24.75|24.59|24.7|24.54|4
1723068470000|2024-08-07 22:07:50|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|0
1723068480000|2024-08-07 22:08:00|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|0
1723068490000|2024-08-07 22:08:10|24.72|24.56|24.68|24.52|24.72|24.56|24.68|24.52|2
1723068500000|2024-08-07 22:08:20|24.7|24.54|24.72|24.56|24.72|24.56|24.7|24.54|0
1723068550000|2024-08-07 22:09:10|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|2
1723068590000|2024-08-07 22:09:50|24.62|24.46|24.58|24.42|24.62|24.46|24.58|24.42|14
1723068600000|2024-08-07 22:10:00|24.65|24.49|24.63|24.47|24.65|24.49|24.62|24.46|6
1723068650000|2024-08-07 22:10:50|24.62|24.46|24.63|24.47|24.63|24.47|24.62|24.46|0
1723068660000|2024-08-07 22:11:00|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1723068670000|2024-08-07 22:11:10|24.63|24.47|24.64|24.48|24.64|24.48|24.62|24.46|5
1723068680000|2024-08-07 22:11:20|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|0
1723068690000|2024-08-07 22:11:30|24.65|24.49|24.65|24.49|24.65|24.49|24.65|24.49|3
1723068710000|2024-08-07 22:11:50|24.63|24.47|24.64|24.48|24.64|24.48|24.61|24.45|4
1723068720000|2024-08-07 22:12:00|24.66|24.5|24.67|24.51|24.67|24.51|24.66|24.5|0
1723068730000|2024-08-07 22:12:10|24.7|24.54|24.63|24.47|24.7|24.54|24.63|24.47|6
1723068750000|2024-08-07 22:12:30|24.65|24.49|24.71|24.55|24.71|24.55|24.65|24.49|5
1723068770000|2024-08-07 22:12:50|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|0
1723068780000|2024-08-07 22:13:00|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|0
1723068820000|2024-08-07 22:13:40|24.72|24.56|24.77|24.61|24.78|24.62|24.72|24.56|4
1723068830000|2024-08-07 22:13:50|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|4
1723068840000|2024-08-07 22:14:00|24.84|24.68|24.8|24.64|24.84|24.68|24.77|24.61|2
1723068890000|2024-08-07 22:14:50|24.81|24.65|24.8|24.64|24.9|24.69|24.8|24.64|5
1723068910000|2024-08-07 22:15:10|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|0
1723068920000|2024-08-07 22:15:20|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|2
1723068950000|2024-08-07 22:15:50|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|3
1723068960000|2024-08-07 22:16:00|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|9
1723068970000|2024-08-07 22:16:10|24.68|24.52|24.68|24.52|24.68|24.52|24.68|24.52|3
1723068980000|2024-08-07 22:16:20|24.67|24.51|24.62|24.46|24.67|24.51|24.62|24.46|2
1723068990000|2024-08-07 22:16:30|24.63|24.47|24.67|24.51|24.68|24.52|24.63|24.47|5
1723069020000|2024-08-07 22:17:00|24.65|24.49|24.62|24.46|24.65|24.49|24.62|24.46|3
1723069030000|2024-08-07 22:17:10|24.61|24.45|24.56|24.4|24.61|24.45|24.56|24.4|9
1723069050000|2024-08-07 22:17:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|4
1723069060000|2024-08-07 22:17:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1723069070000|2024-08-07 22:17:50|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1723069090000|2024-08-07 22:18:10|24.51|24.35|24.53|24.37|24.53|24.37|24.49|24.33|0
1723069100000|2024-08-07 22:18:20|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|0
1723069110000|2024-08-07 22:18:30|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|1
1723069120000|2024-08-07 22:18:40|24.52|24.36|24.51|24.35|24.52|24.36|24.51|24.35|0
1723069130000|2024-08-07 22:18:50|24.49|24.33|24.46|24.3|24.49|24.33|24.46|24.3|1
1723069170000|2024-08-07 22:19:30|24.47|24.31|24.46|24.3|24.47|24.31|24.46|24.3|2
1723069190000|2024-08-07 22:19:50|24.42|24.26|24.45|24.29|24.45|24.29|24.41|24.25|7
1723069200000|2024-08-07 22:20:00|24.46|24.3|24.41|24.25|24.46|24.3|24.41|24.25|4
1723069230000|2024-08-07 22:20:30|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|2
1723069240000|2024-08-07 22:20:40|||||||||3
1723069250000|2024-08-07 22:20:50|||||||||2
1723069260000|2024-08-07 22:21:00|||||||||1
1723069300000|2024-08-07 22:21:40|24.45|24.29|24.41|24.25|24.45|24.29|24.41|24.25|1
1723069310000|2024-08-07 22:21:50|24.35|24.19|24.33|24.17|24.36|24.2|24.33|24.17|10
1723069340000|2024-08-07 22:22:20|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1723069350000|2024-08-07 22:22:30|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1723069360000|2024-08-07 22:22:40|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|3
1723069370000|2024-08-07 22:22:50|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|1
1723069380000|2024-08-07 22:23:00|24.36|24.2|24.32|24.16|24.36|24.2|24.32|24.16|6
1723069390000|2024-08-07 22:23:10|24.31|24.15|24.31|24.15|24.32|24.16|24.29|24.13|15
1723069400000|2024-08-07 22:23:20|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|0
1723069410000|2024-08-07 22:23:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|2
1723069460000|2024-08-07 22:24:20|24.27|24.11|24.29|24.13|24.29|24.13|24.26|24.1|0
1723069470000|2024-08-07 22:24:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|4
1723069480000|2024-08-07 22:24:40|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|2
1723069490000|2024-08-07 22:24:50|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|3
1723069510000|2024-08-07 22:25:10|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723069520000|2024-08-07 22:25:20|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|0
1723069530000|2024-08-07 22:25:30|24.3|24.14|24.33|24.17|24.33|24.17|24.3|24.14|0
1723069550000|2024-08-07 22:25:50|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1723069560000|2024-08-07 22:26:00|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1723069570000|2024-08-07 22:26:10|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|0
1723069590000|2024-08-07 22:26:30|24.3|24.14|24.3|24.14|24.3|24.14|24.29|24.13|0
1723069600000|2024-08-07 22:26:40|24.31|24.15|24.29|24.13|24.31|24.15|24.29|24.13|0
1723069610000|2024-08-07 22:26:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|7
1723069620000|2024-08-07 22:27:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|5
1723069630000|2024-08-07 22:27:10|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1723069640000|2024-08-07 22:27:20|24.26|24.1|24.26|24.1|24.26|24.1|24.25|24.09|2
1723069650000|2024-08-07 22:27:30|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1723069680000|2024-08-07 22:28:00|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|2
1723069690000|2024-08-07 22:28:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723069710000|2024-08-07 22:28:30|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|1
1723069730000|2024-08-07 22:28:50|24.18|24.02|24.2|24.04|24.2|24.04|24.18|24.02|4
1723069760000|2024-08-07 22:29:20|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|0
1723069790000|2024-08-07 22:29:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|7
1723069810000|2024-08-07 22:30:10|||||||||1
1723069930000|2024-08-07 22:32:10|24.21|24.05|24.31|24.15|24.31|24.15|24.21|24.05|11
1723069940000|2024-08-07 22:32:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1723069960000|2024-08-07 22:32:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|4
1723069970000|2024-08-07 22:32:50|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1723070010000|2024-08-07 22:33:30|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|0
1723070090000|2024-08-07 22:34:50|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|6
1723070110000|2024-08-07 22:35:10|24.27|24.02|24.27|24.02|24.27|24.02|24.27|24.02|2
1723070130000|2024-08-07 22:35:30|24.23|24.07|24.25|24.09|24.25|24.09|24.23|24.07|0
1723070140000|2024-08-07 22:35:40|24.23|24.07|24.22|24.06|24.26|24.1|24.22|24.06|16
1723070150000|2024-08-07 22:35:50|||||||||8
1723070160000|2024-08-07 22:36:00|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1723070170000|2024-08-07 22:36:10|24.23|24.07|24.33|24.17|24.34|24.18|24.22|24.06|7
1723070180000|2024-08-07 22:36:20|24.35|24.19|24.42|24.26|24.42|24.26|24.35|24.19|3
1723070190000|2024-08-07 22:36:30|24.41|24.25|24.36|24.2|24.41|24.25|24.36|24.2|3
1723070200000|2024-08-07 22:36:40|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|1
1723070220000|2024-08-07 22:37:00|||||||||1
1723070250000|2024-08-07 22:37:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|2
1723070310000|2024-08-07 22:38:30|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|1
1723070330000|2024-08-07 22:38:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|4
1723070350000|2024-08-07 22:39:10|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|1
1723070360000|2024-08-07 22:39:20|||||||||2
1723070370000|2024-08-07 22:39:30|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|0
1723070390000|2024-08-07 22:39:50|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|2
1723070420000|2024-08-07 22:40:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1723070460000|2024-08-07 22:41:00|||||||||1
1723070470000|2024-08-07 22:41:10|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|1
1723070490000|2024-08-07 22:41:30|24.32|24.16|24.44|24.28|24.44|24.28|24.32|24.16|10
1723070500000|2024-08-07 22:41:40|24.47|24.31|24.43|24.27|24.47|24.31|24.43|24.27|1
1723070510000|2024-08-07 22:41:50|||||||||1
1723070550000|2024-08-07 22:42:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1723070580000|2024-08-07 22:43:00|||||||||2
1723070630000|2024-08-07 22:43:50|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|5
1723070690000|2024-08-07 22:44:50|24.43|24.27|24.41|24.25|24.43|24.27|24.41|24.25|4
1723070740000|2024-08-07 22:45:40|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|0
1723070770000|2024-08-07 22:46:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1723070860000|2024-08-07 22:47:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1723070870000|2024-08-07 22:47:50|24.37|24.21|24.41|24.25|24.41|24.25|24.37|24.21|2
1723070880000|2024-08-07 22:48:00|||||||||1
1723070890000|2024-08-07 22:48:10|24.42|24.26|24.46|24.3|24.46|24.3|24.42|24.26|0
1723070910000|2024-08-07 22:48:30|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|2
1723070940000|2024-08-07 22:49:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1723070990000|2024-08-07 22:49:50|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|2
1723071000000|2024-08-07 22:50:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1723071010000|2024-08-07 22:50:10|24.45|24.18|24.45|24.2|24.45|24.2|24.45|24.18|0
1723071040000|2024-08-07 22:50:40|24.47|24.22|24.47|24.22|24.47|24.22|24.47|24.22|0
1723071060000|2024-08-07 22:51:00|24.45|24.2|24.5|24.34|24.5|24.34|24.42|24.2|7
1723071080000|2024-08-07 22:51:20|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|4
1723071090000|2024-08-07 22:51:30|24.5|24.34|24.5|24.34|24.5|24.34|24.49|24.33|3
1723071120000|2024-08-07 22:52:00|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1723071140000|2024-08-07 22:52:20|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1723071150000|2024-08-07 22:52:30|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1723071270000|2024-08-07 22:54:30|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|3
1723071290000|2024-08-07 22:54:50|24.49|24.33|24.45|24.29|24.49|24.33|24.44|24.28|3
1723071300000|2024-08-07 22:55:00|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|0
1723071320000|2024-08-07 22:55:20|24.42|24.26|24.44|24.28|24.44|24.28|24.42|24.26|6
1723071350000|2024-08-07 22:55:50|24.41|24.25|24.43|24.27|24.43|24.27|24.41|24.25|1
1723071390000|2024-08-07 22:56:30|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1723071410000|2024-08-07 22:56:50|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1723071440000|2024-08-07 22:57:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|2
1723071540000|2024-08-07 22:59:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|1
1723071550000|2024-08-07 22:59:10|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|0
1723071560000|2024-08-07 22:59:20|||||||||1
1723071590000|2024-08-07 22:59:50|24.45|24.29|24.46|24.3|24.47|24.31|24.45|24.29|6
1723071600000|2024-08-07 23:00:00|24.44|24.28|24.45|24.29|24.45|24.29|24.44|24.28|2
1723071610000|2024-08-07 23:00:10|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723071620000|2024-08-07 23:00:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|0
1723071630000|2024-08-07 23:00:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723071750000|2024-08-07 23:02:30|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|8
1723071760000|2024-08-07 23:02:40|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|0
1723071770000|2024-08-07 23:02:50|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|0
1723071780000|2024-08-07 23:03:00|||||||||4
1723071800000|2024-08-07 23:03:20|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1723071850000|2024-08-07 23:04:10|24.35|24.19|24.35|24.19|24.36|24.2|24.35|24.19|2
1723071860000|2024-08-07 23:04:20|24.36|24.2|24.4|24.24|24.4|24.24|24.36|24.2|4
1723071910000|2024-08-07 23:05:10|||||||||1
1723071920000|2024-08-07 23:05:20|24.47|24.31|24.49|24.33|24.49|24.33|24.47|24.31|50
1723071950000|2024-08-07 23:05:50|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|5
1723072020000|2024-08-07 23:07:00|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|1
1723072050000|2024-08-07 23:07:30|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|1
1723072070000|2024-08-07 23:07:50|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1723072090000|2024-08-07 23:08:10|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|2
1723072110000|2024-08-07 23:08:30|24.54|24.38|24.59|24.43|24.59|24.43|24.54|24.38|11
1723072120000|2024-08-07 23:08:40|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|2
1723072130000|2024-08-07 23:08:50|24.61|24.45|24.65|24.49|24.65|24.49|24.61|24.45|0
1723072150000|2024-08-07 23:09:10|24.64|24.48|24.53|24.37|24.64|24.48|24.53|24.37|7
1723072190000|2024-08-07 23:09:50|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|0
1723072210000|2024-08-07 23:10:10|24.52|24.36|24.44|24.28|24.52|24.36|24.44|24.28|5
1723072220000|2024-08-07 23:10:20|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1723072230000|2024-08-07 23:10:30|24.41|24.25|24.38|24.22|24.41|24.25|24.38|24.22|0
1723072240000|2024-08-07 23:10:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|1
1723072250000|2024-08-07 23:10:50|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|3
1723072260000|2024-08-07 23:11:00|24.35|24.19|24.32|24.16|24.35|24.19|24.32|24.16|12
1723072280000|2024-08-07 23:11:20|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|5
1723072290000|2024-08-07 23:11:30|24.41|24.25|24.44|24.28|24.44|24.28|24.41|24.25|27
1723072310000|2024-08-07 23:11:50|24.48|24.32|24.43|24.27|24.48|24.32|24.43|24.27|24
1723072430000|2024-08-07 23:13:50|24.44|24.28|24.43|24.27|24.44|24.28|24.43|24.27|0
1723072480000|2024-08-07 23:14:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|0
1723072500000|2024-08-07 23:15:00|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|0
1723072510000|2024-08-07 23:15:10|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|0
1723072530000|2024-08-07 23:15:30|24.47|24.31|24.53|24.37|24.53|24.37|24.47|24.31|3
1723072680000|2024-08-07 23:18:00|24.55|24.39|24.58|24.42|24.58|24.42|24.55|24.39|0
1723072730000|2024-08-07 23:18:50|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1723072760000|2024-08-07 23:19:20|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|1
1723072770000|2024-08-07 23:19:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1723072780000|2024-08-07 23:19:40|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|0
1723072790000|2024-08-07 23:19:50|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|0
1723072810000|2024-08-07 23:20:10|24.59|24.43|24.58|24.42|24.59|24.43|24.57|24.41|2
1723072820000|2024-08-07 23:20:20|24.59|24.43|24.59|24.43|24.59|24.43|24.59|24.43|0
1723072830000|2024-08-07 23:20:30|24.6|24.44|24.63|24.47|24.63|24.47|24.6|24.44|0
1723072840000|2024-08-07 23:20:40|24.67|24.51|24.68|24.52|24.73|24.57|24.67|24.51|7
1723072860000|2024-08-07 23:21:00|24.67|24.51|24.68|24.52|24.68|24.52|24.67|24.51|1
1723072870000|2024-08-07 23:21:10|24.69|24.53|24.7|24.54|24.7|24.54|24.69|24.53|0
1723072880000|2024-08-07 23:21:20|24.73|24.57|24.72|24.56|24.73|24.57|24.72|24.56|0
1723072890000|2024-08-07 23:21:30|24.66|24.5|24.66|24.5|24.66|24.5|24.66|24.5|3
1723072900000|2024-08-07 23:21:40|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1723072910000|2024-08-07 23:21:50|24.56|24.4|24.54|24.38|24.56|24.4|24.54|24.38|10
1723072920000|2024-08-07 23:22:00|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|0
1723072940000|2024-08-07 23:22:20|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1723072950000|2024-08-07 23:22:30|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|6
1723072960000|2024-08-07 23:22:40|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|2
1723072990000|2024-08-07 23:23:10|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1723073000000|2024-08-07 23:23:20|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1723073010000|2024-08-07 23:23:30|24.64|24.48|24.64|24.48|24.64|24.48|24.64|24.48|0
1723073030000|2024-08-07 23:23:50|24.62|24.46|24.62|24.46|24.62|24.46|24.62|24.46|0
1723073040000|2024-08-07 23:24:00|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|2
1723073070000|2024-08-07 23:24:30|24.62|24.46|24.64|24.48|24.64|24.48|24.62|24.46|2
1723073080000|2024-08-07 23:24:40|24.65|24.49|24.72|24.56|24.72|24.56|24.65|24.49|2
1723073090000|2024-08-07 23:24:50|24.71|24.55|24.71|24.55|24.71|24.55|24.71|24.55|2
1723073100000|2024-08-07 23:25:00|24.77|24.61|24.83|24.67|24.83|24.67|24.77|24.61|5
1723073110000|2024-08-07 23:25:10|24.82|24.66|24.83|24.67|24.83|24.67|24.78|24.62|5
1723073120000|2024-08-07 23:25:20|24.8|24.64|24.81|24.65|24.85|24.69|24.8|24.64|25
1723073130000|2024-08-07 23:25:30|24.8|24.64|24.85|24.69|24.85|24.69|24.8|24.64|2
1723073140000|2024-08-07 23:25:40|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|1
1723073150000|2024-08-07 23:25:50|24.83|24.67|24.79|24.63|24.83|24.67|24.79|24.63|2
1723073160000|2024-08-07 23:26:00|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|10
1723073170000|2024-08-07 23:26:10|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|1
1723073180000|2024-08-07 23:26:20|24.78|24.62|24.76|24.6|24.78|24.62|24.76|24.6|0
1723073190000|2024-08-07 23:26:30|24.7|24.54|24.71|24.55|24.71|24.55|24.7|24.54|14
1723073210000|2024-08-07 23:26:50|24.7|24.54|24.71|24.55|24.71|24.55|24.68|24.52|5
1723073230000|2024-08-07 23:27:10|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|1
1723073240000|2024-08-07 23:27:20|24.77|24.61|24.77|24.61|24.77|24.61|24.77|24.61|0
1723073250000|2024-08-07 23:27:30|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|1
1723073260000|2024-08-07 23:27:40|24.77|24.61|24.79|24.63|24.79|24.63|24.76|24.6|1
1723073270000|2024-08-07 23:27:50|24.74|24.58|24.71|24.55|24.74|24.58|24.71|24.55|2
1723073280000|2024-08-07 23:28:00|24.72|24.56|24.74|24.58|24.74|24.58|24.72|24.56|1
1723073300000|2024-08-07 23:28:20|||||||||1
1723073320000|2024-08-07 23:28:40|24.75|24.59|24.77|24.61|24.77|24.61|24.75|24.59|0
1723073370000|2024-08-07 23:29:30|24.79|24.63|24.84|24.68|24.84|24.68|24.79|24.63|9
1723073400000|2024-08-07 23:30:00|24.86|24.7|24.83|24.67|24.89|24.73|24.83|24.67|10
1723073410000|2024-08-07 23:30:10|||||||||1
1723073420000|2024-08-07 23:30:20|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|12
1723073430000|2024-08-07 23:30:30|24.75|24.59|24.79|24.63|24.79|24.63|24.73|24.57|6
1723073440000|2024-08-07 23:30:40|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|4
1723073450000|2024-08-07 23:30:50|24.89|24.73|24.89|24.73|24.89|24.73|24.89|24.73|4
1723073460000|2024-08-07 23:31:00|24.81|24.65|24.84|24.68|24.84|24.68|24.8|24.64|13
1723073470000|2024-08-07 23:31:10|||||||||4
1723073480000|2024-08-07 23:31:20|24.87|24.71|24.86|24.7|24.87|24.71|24.86|24.7|5
1723073490000|2024-08-07 23:31:30|24.87|24.71|24.84|24.68|24.87|24.71|24.84|24.68|6
1723073500000|2024-08-07 23:31:40|24.83|24.67|24.84|24.68|24.84|24.68|24.83|24.67|2
1723073510000|2024-08-07 23:31:50|24.83|24.67|24.83|24.67|24.83|24.67|24.83|24.67|5
1723073520000|2024-08-07 23:32:00|24.82|24.66|24.79|24.63|24.82|24.66|24.77|24.61|8
1723073530000|2024-08-07 23:32:10|||||||||1
1723073540000|2024-08-07 23:32:20|24.82|24.66|24.83|24.67|24.83|24.67|24.82|24.66|7
1723073550000|2024-08-07 23:32:30|24.82|24.66|24.8|24.64|24.82|24.66|24.77|24.61|9
1723073560000|2024-08-07 23:32:40|||||||||2
1723073580000|2024-08-07 23:33:00|24.79|24.63|24.71|24.55|24.79|24.63|24.71|24.55|3
1723073590000|2024-08-07 23:33:10|24.74|24.58|24.79|24.63|24.79|24.63|24.74|24.58|3
1723073610000|2024-08-07 23:33:30|24.8|24.64|24.87|24.71|24.87|24.71|24.8|24.64|19
1723073620000|2024-08-07 23:33:40|24.86|24.7|24.84|24.68|24.87|24.71|24.84|24.68|1
1723073630000|2024-08-07 23:33:50|24.83|24.67|24.82|24.66|24.83|24.67|24.82|24.66|3
1723073640000|2024-08-07 23:34:00|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|4
1723073650000|2024-08-07 23:34:10|24.8|24.64|24.77|24.61|24.8|24.64|24.77|24.61|2
1723073660000|2024-08-07 23:34:20|24.75|24.59|24.72|24.56|24.75|24.59|24.72|24.56|6
1723073670000|2024-08-07 23:34:30|24.71|24.55|24.76|24.6|24.77|24.61|24.67|24.51|13
1723073680000|2024-08-07 23:34:40|24.74|24.58|24.72|24.56|24.74|24.58|24.72|24.56|0
1723073690000|2024-08-07 23:34:50|24.73|24.57|24.73|24.57|24.73|24.57|24.73|24.57|3
1723073700000|2024-08-07 23:35:00|24.74|24.58|24.75|24.59|24.76|24.6|24.74|24.58|0
1723073710000|2024-08-07 23:35:10|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|1
1723073720000|2024-08-07 23:35:20|24.77|24.61|24.79|24.63|24.79|24.63|24.77|24.61|0
1723073750000|2024-08-07 23:35:50|24.78|24.62|24.78|24.62|24.78|24.62|24.78|24.62|1
1723073760000|2024-08-07 23:36:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|0
1723073770000|2024-08-07 23:36:10|24.82|24.66|24.81|24.65|24.82|24.66|24.81|24.65|5
1723073780000|2024-08-07 23:36:20|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|8
1723073790000|2024-08-07 23:36:30|24.85|24.69|24.96|24.8|24.96|24.8|24.85|24.69|22
1723073800000|2024-08-07 23:36:40|24.95|24.79|25.02|24.86|25.02|24.86|24.95|24.79|34
1723073810000|2024-08-07 23:36:50|25|24.84|24.95|24.79|25|24.84|24.95|24.79|17
1723073820000|2024-08-07 23:37:00|24.93|24.77|24.95|24.79|24.95|24.79|24.93|24.77|8
1723073830000|2024-08-07 23:37:10|24.96|24.8|24.97|24.81|24.97|24.81|24.96|24.8|8
1723073840000|2024-08-07 23:37:20|24.99|24.83|24.99|24.83|24.99|24.83|24.99|24.83|1
1723073850000|2024-08-07 23:37:30|24.97|24.81|24.97|24.81|24.99|24.83|24.97|24.81|15
1723073860000|2024-08-07 23:37:40|25.02|24.86|24.97|24.81|25.02|24.86|24.97|24.81|20
1723073870000|2024-08-07 23:37:50|25|24.84|25|24.84|25.01|24.85|25|24.84|4
1723073880000|2024-08-07 23:38:00|25.02|24.86|24.99|24.83|25.02|24.86|24.99|24.83|16
1723073890000|2024-08-07 23:38:10|24.97|24.81|24.93|24.77|24.97|24.81|24.89|24.73|8
1723073910000|2024-08-07 23:38:30|24.89|24.73|24.84|24.68|24.89|24.73|24.84|24.68|5
1723073920000|2024-08-07 23:38:40|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|4
1723073930000|2024-08-07 23:38:50|24.87|24.71|24.87|24.71|24.89|24.73|24.86|24.7|6
1723073940000|2024-08-07 23:39:00|24.86|24.7|24.89|24.73|24.89|24.73|24.86|24.7|0
1723073960000|2024-08-07 23:39:20|24.9|24.74|24.97|24.81|24.97|24.81|24.9|24.74|8
1723073970000|2024-08-07 23:39:30|24.94|24.78|24.96|24.8|24.97|24.81|24.94|24.78|2
1723073980000|2024-08-07 23:39:40|24.97|24.81|25.02|24.86|25.04|24.88|24.97|24.81|14
1723073990000|2024-08-07 23:39:50|24.99|24.83|25.02|24.86|25.02|24.86|24.99|24.83|2
1723074000000|2024-08-07 23:40:00|25|24.84|25|24.84|25.03|24.87|24.99|24.83|31
1723074020000|2024-08-07 23:40:20|24.99|24.83|24.94|24.78|24.99|24.83|24.94|24.78|11
1723074030000|2024-08-07 23:40:30|24.95|24.79|24.99|24.83|24.99|24.83|24.94|24.78|1
1723074040000|2024-08-07 23:40:40|||||||||2
1723074060000|2024-08-07 23:41:00|24.98|24.82|24.94|24.78|24.98|24.82|24.94|24.78|3
1723074070000|2024-08-07 23:41:10|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|0
1723074080000|2024-08-07 23:41:20|24.92|24.76|24.89|24.73|24.92|24.76|24.87|24.71|8
1723074090000|2024-08-07 23:41:30|24.9|24.74|24.92|24.76|24.92|24.76|24.89|24.73|0
1723074100000|2024-08-07 23:41:40|24.9|24.74|24.9|24.74|24.9|24.74|24.9|24.74|2
1723074110000|2024-08-07 23:41:50|24.94|24.78|24.93|24.77|24.94|24.78|24.9|24.74|17
1723074120000|2024-08-07 23:42:00|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|0
1723074130000|2024-08-07 23:42:10|24.9|24.74|24.88|24.72|24.91|24.75|24.88|24.72|5
1723074140000|2024-08-07 23:42:20|24.87|24.71|24.88|24.72|24.88|24.72|24.87|24.71|0
1723074150000|2024-08-07 23:42:30|||||||||3
1723074160000|2024-08-07 23:42:40|24.86|24.7|24.89|24.73|24.89|24.73|24.86|24.7|1
1723074170000|2024-08-07 23:42:50|24.92|24.76|24.9|24.74|24.92|24.76|24.89|24.73|0
1723074180000|2024-08-07 23:43:00|24.93|24.77|24.93|24.77|24.93|24.77|24.93|24.77|5
1723074200000|2024-08-07 23:43:20|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|2
1723074230000|2024-08-07 23:43:50|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|5
1723074250000|2024-08-07 23:44:10|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|4
1723074260000|2024-08-07 23:44:20|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|13
1723074290000|2024-08-07 23:44:50|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|14
1723074300000|2024-08-07 23:45:00|24.87|24.71|24.88|24.72|24.88|24.72|24.84|24.68|2
1723074310000|2024-08-07 23:45:10|24.85|24.69|24.86|24.7|24.86|24.7|24.85|24.69|0
1723074320000|2024-08-07 23:45:20|24.85|24.69|24.85|24.69|24.85|24.69|24.85|24.69|0
1723074330000|2024-08-07 23:45:30|24.84|24.68|24.84|24.68|24.84|24.68|24.84|24.68|0
1723074340000|2024-08-07 23:45:40|24.79|24.63|24.79|24.63|24.79|24.63|24.74|24.58|61
1723074350000|2024-08-07 23:45:50|24.74|24.58|24.75|24.59|24.75|24.59|24.74|24.58|3
1723074360000|2024-08-07 23:46:00|24.74|24.58|24.74|24.58|24.74|24.58|24.74|24.58|0
1723074370000|2024-08-07 23:46:10|24.73|24.57|24.79|24.63|24.79|24.63|24.73|24.57|10
1723074380000|2024-08-07 23:46:20|24.76|24.6|24.76|24.6|24.76|24.6|24.76|24.6|0
1723074390000|2024-08-07 23:46:30|24.74|24.58|24.73|24.57|24.74|24.58|24.71|24.55|1
1723074400000|2024-08-07 23:46:40|24.74|24.58|24.74|24.58|24.74|24.58|24.72|24.56|4
1723074420000|2024-08-07 23:47:00|24.73|24.57|24.74|24.58|24.74|24.58|24.73|24.57|12
1723074430000|2024-08-07 23:47:10|24.73|24.57|24.73|24.57|24.73|24.57|24.72|24.56|1
1723074440000|2024-08-07 23:47:20|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|3
1723074460000|2024-08-07 23:47:40|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|0
1723074470000|2024-08-07 23:47:50|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|0
1723074490000|2024-08-07 23:48:10|24.72|24.56|24.73|24.57|24.73|24.57|24.72|24.56|5
1723074500000|2024-08-07 23:48:20|24.74|24.58|24.73|24.57|24.74|24.58|24.73|24.57|2
1723074510000|2024-08-07 23:48:30|24.74|24.58|24.69|24.53|24.74|24.58|24.69|24.53|1
1723074520000|2024-08-07 23:48:40|24.7|24.54|24.74|24.58|24.74|24.58|24.7|24.54|3
1723074530000|2024-08-07 23:48:50|24.73|24.57|24.7|24.54|24.74|24.58|24.7|24.54|19
1723074540000|2024-08-07 23:49:00|24.69|24.53|24.71|24.55|24.72|24.56|24.69|24.53|10
1723074550000|2024-08-07 23:49:10|24.69|24.53|24.72|24.56|24.72|24.56|24.69|24.53|3
1723074560000|2024-08-07 23:49:20|24.7|24.54|24.7|24.54|24.7|24.54|24.7|24.54|1
1723074570000|2024-08-07 23:49:30|24.69|24.53|24.69|24.53|24.69|24.53|24.68|24.52|1
1723074590000|2024-08-07 23:49:50|24.71|24.55|24.74|24.58|24.74|24.58|24.71|24.55|10
1723074600000|2024-08-07 23:50:00|24.79|24.63|24.79|24.63|24.79|24.63|24.79|24.63|18
1723074620000|2024-08-07 23:50:20|24.78|24.62|24.78|24.62|24.79|24.63|24.77|24.61|4
1723074630000|2024-08-07 23:50:30|24.79|24.63|24.82|24.66|24.82|24.66|24.79|24.63|1
1723074640000|2024-08-07 23:50:40|24.83|24.67|24.93|24.77|24.93|24.77|24.83|24.67|9
1723074650000|2024-08-07 23:50:50|24.92|24.76|24.93|24.77|24.93|24.77|24.92|24.76|1
1723074660000|2024-08-07 23:51:00|24.95|24.79|24.99|24.83|24.99|24.83|24.95|24.79|9
1723074670000|2024-08-07 23:51:10|25.04|24.88|25.04|24.88|25.04|24.88|25.04|24.88|35
1723074690000|2024-08-07 23:51:30|25.03|24.87|24.97|24.81|25.03|24.87|24.97|24.81|11
1723074710000|2024-08-07 23:51:50|24.92|24.76|24.92|24.76|24.92|24.76|24.92|24.76|25
1723074720000|2024-08-07 23:52:00|24.94|24.78|24.96|24.8|24.97|24.81|24.94|24.78|11
1723074730000|2024-08-07 23:52:10|24.97|24.81|24.99|24.83|24.99|24.83|24.97|24.81|5
1723074790000|2024-08-07 23:53:10|24.95|24.79|24.89|24.73|24.95|24.79|24.89|24.73|9
1723074810000|2024-08-07 23:53:30|24.84|24.68|24.86|24.7|24.86|24.7|24.84|24.68|18
1723074820000|2024-08-07 23:53:40|24.87|24.71|24.89|24.73|24.89|24.73|24.87|24.71|2
1723074830000|2024-08-07 23:53:50|||||||||2
1723074850000|2024-08-07 23:54:10|||||||||1
1723074860000|2024-08-07 23:54:20|||||||||3
1723074870000|2024-08-07 23:54:30|24.9|24.74|24.94|24.78|24.94|24.78|24.9|24.74|0
1723074880000|2024-08-07 23:54:40|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|17
1723074900000|2024-08-07 23:55:00|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|5
1723074910000|2024-08-07 23:55:10|24.93|24.77|24.94|24.78|24.94|24.78|24.93|24.77|1
1723074920000|2024-08-07 23:55:20|24.95|24.79|24.95|24.79|24.95|24.79|24.95|24.79|2
1723074930000|2024-08-07 23:55:30|24.94|24.78|24.94|24.78|24.94|24.78|24.94|24.78|0
1723074940000|2024-08-07 23:55:40|24.95|24.79|25|24.84|25|24.84|24.94|24.78|8
1723074960000|2024-08-07 23:56:00|24.99|24.83|24.97|24.81|25|24.84|24.97|24.81|2
1723074970000|2024-08-07 23:56:10|||||||||2
1723075000000|2024-08-07 23:56:40|25.02|24.86|25.01|24.85|25.02|24.86|25.01|24.85|2
1723075010000|2024-08-07 23:56:50|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|33
1723075020000|2024-08-07 23:57:00|25.02|24.86|25.03|24.87|25.03|24.87|25.02|24.86|1
1723075030000|2024-08-07 23:57:10|25.02|24.86|25.02|24.86|25.02|24.86|25.02|24.86|0
1723075050000|2024-08-07 23:57:30|25.03|24.87|25.02|24.86|25.03|24.87|25.02|24.86|0
1723075060000|2024-08-07 23:57:40|24.99|24.83|24.97|24.81|24.99|24.83|24.97|24.81|1
1723075080000|2024-08-07 23:58:00|24.93|24.77|24.92|24.76|24.93|24.77|24.92|24.76|8
1723075090000|2024-08-07 23:58:10|24.91|24.75|24.92|24.76|24.92|24.76|24.91|24.75|2
1723075110000|2024-08-07 23:58:30|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|2
1723075120000|2024-08-07 23:58:40|24.88|24.72|24.88|24.72|24.88|24.72|24.87|24.71|0
1723075130000|2024-08-07 23:58:50|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|0
1723075140000|2024-08-07 23:59:00|24.88|24.72|24.88|24.72|24.88|24.72|24.88|24.72|6
1723075150000|2024-08-07 23:59:10|24.87|24.71|24.87|24.71|24.87|24.71|24.87|24.71|0
1723075160000|2024-08-07 23:59:20|24.83|24.67|24.83|24.67|24.83|24.67|24.82|24.66|10
1723075170000|2024-08-07 23:59:30|24.82|24.66|24.77|24.61|24.82|24.66|24.77|24.61|1
1723075180000|2024-08-07 23:59:40|24.79|24.63|24.8|24.64|24.8|24.64|24.79|24.63|1
1723075190000|2024-08-07 23:59:50|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|3
1723075200000|2024-08-08 00:00:00|24.78|24.62|24.84|24.68|24.84|24.68|24.78|24.62|7
1723075210000|2024-08-08 00:00:10|24.87|24.71|24.92|24.76|24.93|24.77|24.87|24.71|2
1723075220000|2024-08-08 00:00:20|24.91|24.75|24.84|24.68|24.91|24.75|24.84|24.68|2
1723075230000|2024-08-08 00:00:30|24.86|24.7|24.86|24.7|24.86|24.7|24.86|24.7|0
1723075240000|2024-08-08 00:00:40|24.89|24.73|24.94|24.78|24.94|24.78|24.89|24.73|12
1723075260000|2024-08-08 00:01:00|24.93|24.77|24.92|24.76|24.93|24.77|24.91|24.75|3
1723075280000|2024-08-08 00:01:20|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|2
1723075290000|2024-08-08 00:01:30|24.91|24.75|24.89|24.73|24.91|24.75|24.89|24.73|0
1723075300000|2024-08-08 00:01:40|24.86|24.7|24.84|24.68|24.86|24.7|24.84|24.68|3
1723075310000|2024-08-08 00:01:50|24.83|24.67|24.8|24.64|24.83|24.67|24.8|24.64|3
1723075320000|2024-08-08 00:02:00|24.84|24.68|24.89|24.73|24.89|24.73|24.84|24.68|9
1723075330000|2024-08-08 00:02:10|24.84|24.68|24.81|24.65|24.84|24.68|24.81|24.65|4
1723075340000|2024-08-08 00:02:20|24.8|24.64|24.78|24.62|24.8|24.64|24.78|24.62|1
1723075350000|2024-08-08 00:02:30|||||||||2
1723075360000|2024-08-08 00:02:40|24.79|24.63|24.77|24.61|24.79|24.63|24.77|24.61|0
1723075370000|2024-08-08 00:02:50|24.78|24.62|24.8|24.64|24.8|24.64|24.78|24.62|1
1723075390000|2024-08-08 00:03:10|24.78|24.62|24.7|24.54|24.78|24.62|24.7|24.54|14
1723075400000|2024-08-08 00:03:20|24.69|24.53|24.64|24.48|24.69|24.53|24.64|24.48|4
1723075410000|2024-08-08 00:03:30|24.63|24.47|24.54|24.38|24.67|24.51|24.54|24.38|31
1723075420000|2024-08-08 00:03:40|24.53|24.37|24.47|24.31|24.53|24.37|24.47|24.31|2
1723075430000|2024-08-08 00:03:50|24.46|24.3|24.44|24.28|24.47|24.31|24.43|24.27|7
1723075440000|2024-08-08 00:04:00|24.45|24.29|24.53|24.37|24.53|24.37|24.45|24.29|1
1723075450000|2024-08-08 00:04:10|24.58|24.33|24.56|24.4|24.58|24.4|24.54|24.33|1
1723075460000|2024-08-08 00:04:20|24.61|24.45|24.63|24.47|24.63|24.47|24.61|24.45|0
1723075470000|2024-08-08 00:04:30|24.58|24.42|24.58|24.42|24.58|24.42|24.58|24.42|7
1723075480000|2024-08-08 00:04:40|24.56|24.4|24.53|24.37|24.56|24.4|24.53|24.37|1
1723075490000|2024-08-08 00:04:50|24.54|24.38|24.48|24.32|24.54|24.38|24.48|24.32|9
1723075500000|2024-08-08 00:05:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|1
1723075520000|2024-08-08 00:05:20|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|0
1723075530000|2024-08-08 00:05:30|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|1
1723075540000|2024-08-08 00:05:40|24.47|24.31|24.43|24.27|24.47|24.31|24.43|24.27|1
1723075550000|2024-08-08 00:05:50|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1723075560000|2024-08-08 00:06:00|24.39|24.23|24.41|24.25|24.41|24.25|24.39|24.23|28
1723075570000|2024-08-08 00:06:10|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|3
1723075580000|2024-08-08 00:06:20|24.46|24.3|24.46|24.3|24.46|24.3|24.45|24.29|3
1723075600000|2024-08-08 00:06:40|||||||||1
1723075620000|2024-08-08 00:07:00|24.51|24.35|24.54|24.38|24.54|24.38|24.51|24.35|31
1723075630000|2024-08-08 00:07:10|24.55|24.39|24.55|24.39|24.55|24.39|24.54|24.38|3
1723075640000|2024-08-08 00:07:20|24.61|24.45|24.61|24.45|24.61|24.45|24.6|24.44|10
1723075650000|2024-08-08 00:07:30|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|1
1723075660000|2024-08-08 00:07:40|24.66|24.5|24.65|24.49|24.66|24.5|24.65|24.49|2
1723075670000|2024-08-08 00:07:50|24.6|24.44|24.57|24.41|24.61|24.45|24.57|24.41|7
1723075690000|2024-08-08 00:08:10|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|2
1723075710000|2024-08-08 00:08:30|24.52|24.36|24.47|24.31|24.52|24.36|24.44|24.28|10
1723075720000|2024-08-08 00:08:40|24.44|24.28|24.44|24.28|24.44|24.28|24.43|24.27|2
1723075770000|2024-08-08 00:09:30|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|0
1723075780000|2024-08-08 00:09:40|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|0
1723075790000|2024-08-08 00:09:50|24.53|24.37|24.54|24.38|24.54|24.38|24.53|24.37|27
1723075800000|2024-08-08 00:10:00|24.55|24.39|24.53|24.37|24.55|24.39|24.53|24.37|1
1723075810000|2024-08-08 00:10:10|24.55|24.39|24.56|24.4|24.56|24.4|24.55|24.39|2
1723075820000|2024-08-08 00:10:20|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|0
1723075830000|2024-08-08 00:10:30|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|1
1723075840000|2024-08-08 00:10:40|24.52|24.36|24.54|24.38|24.54|24.38|24.52|24.36|4
1723075860000|2024-08-08 00:11:00|24.53|24.37|24.54|24.38|24.54|24.38|24.53|24.37|1
1723075870000|2024-08-08 00:11:10|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1723075880000|2024-08-08 00:11:20|24.57|24.41|24.61|24.45|24.62|24.46|24.57|24.41|5
1723075890000|2024-08-08 00:11:30|24.62|24.46|24.63|24.47|24.63|24.47|24.62|24.46|0
1723075900000|2024-08-08 00:11:40|24.61|24.45|24.6|24.44|24.61|24.45|24.59|24.43|1
1723075910000|2024-08-08 00:11:50|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|1
1723075920000|2024-08-08 00:12:00|||||||||1
1723075930000|2024-08-08 00:12:10|24.57|24.41|24.58|24.42|24.58|24.42|24.57|24.41|0
1723075980000|2024-08-08 00:13:00|24.57|24.41|24.54|24.38|24.57|24.41|24.52|24.36|0
1723076000000|2024-08-08 00:13:20|24.55|24.39|24.59|24.43|24.59|24.43|24.55|24.39|2
1723076010000|2024-08-08 00:13:30|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|0
1723076020000|2024-08-08 00:13:40|||||||||1
1723076030000|2024-08-08 00:13:50|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|0
1723076040000|2024-08-08 00:14:00|24.63|24.47|24.63|24.47|24.63|24.47|24.63|24.47|1
1723076070000|2024-08-08 00:14:30|24.67|24.51|24.66|24.5|24.67|24.51|24.65|24.49|0
1723076090000|2024-08-08 00:14:50|24.67|24.51|24.67|24.51|24.67|24.51|24.67|24.51|1
1723076100000|2024-08-08 00:15:00|24.66|24.5|24.62|24.46|24.66|24.5|24.62|24.46|4
1723076110000|2024-08-08 00:15:10|24.6|24.44|24.57|24.41|24.6|24.44|24.57|24.41|6
1723076120000|2024-08-08 00:15:20|24.53|24.37|24.55|24.39|24.55|24.39|24.52|24.36|1
1723076130000|2024-08-08 00:15:30|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|0
1723076140000|2024-08-08 00:15:40|24.55|24.39|24.54|24.38|24.55|24.39|24.54|24.38|1
1723076150000|2024-08-08 00:15:50|24.53|24.37|24.55|24.39|24.55|24.39|24.53|24.37|1
1723076160000|2024-08-08 00:16:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|1
1723076170000|2024-08-08 00:16:10|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|0
1723076180000|2024-08-08 00:16:20|24.52|24.36|24.53|24.37|24.53|24.37|24.52|24.36|1
1723076190000|2024-08-08 00:16:30|24.54|24.38|24.53|24.37|24.54|24.38|24.53|24.37|0
1723076200000|2024-08-08 00:16:40|24.54|24.38|24.54|24.38|24.57|24.41|24.54|24.38|0
1723076210000|2024-08-08 00:16:50|24.55|24.39|24.54|24.38|24.55|24.39|24.54|24.38|0
1723076220000|2024-08-08 00:17:00|24.55|24.39|24.54|24.38|24.55|24.39|24.54|24.38|0
1723076230000|2024-08-08 00:17:10|||||||||1
1723076240000|2024-08-08 00:17:20|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|1
1723076250000|2024-08-08 00:17:30|||||||||8
1723076260000|2024-08-08 00:17:40|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|1
1723076270000|2024-08-08 00:17:50|24.49|24.33|24.49|24.33|24.5|24.34|24.49|24.33|10
1723076280000|2024-08-08 00:18:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1723076320000|2024-08-08 00:18:40|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|2
1723076370000|2024-08-08 00:19:30|24.35|24.19|24.31|24.15|24.35|24.19|24.31|24.15|10
1723076390000|2024-08-08 00:19:50|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|3
1723076400000|2024-08-08 00:20:00|24.31|24.15|24.27|24.11|24.31|24.15|24.27|24.11|0
1723076410000|2024-08-08 00:20:10|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|0
1723076420000|2024-08-08 00:20:20|24.3|24.14|24.3|24.14|24.3|24.14|24.27|24.11|5
1723076430000|2024-08-08 00:20:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|2
1723076440000|2024-08-08 00:20:40|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|5
1723076450000|2024-08-08 00:20:50|24.35|24.19|24.34|24.18|24.35|24.19|24.33|24.17|2
1723076470000|2024-08-08 00:21:10|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1723076480000|2024-08-08 00:21:20|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|8
1723076500000|2024-08-08 00:21:40|24.38|24.22|24.4|24.24|24.4|24.24|24.38|24.22|3
1723076520000|2024-08-08 00:22:00|24.39|24.23|24.4|24.24|24.4|24.24|24.38|24.22|5
1723076530000|2024-08-08 00:22:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|1
1723076560000|2024-08-08 00:22:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1723076580000|2024-08-08 00:23:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1723076590000|2024-08-08 00:23:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1723076600000|2024-08-08 00:23:20|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|3
1723076620000|2024-08-08 00:23:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1723076650000|2024-08-08 00:24:10|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|1
1723076660000|2024-08-08 00:24:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|2
1723076680000|2024-08-08 00:24:40|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|1
1723076690000|2024-08-08 00:24:50|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|4
1723076710000|2024-08-08 00:25:10|24.37|24.21|24.33|24.17|24.37|24.21|24.33|24.17|2
1723076760000|2024-08-08 00:26:00|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|0
1723076770000|2024-08-08 00:26:10|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|1
1723076780000|2024-08-08 00:26:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1723076790000|2024-08-08 00:26:30|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|5
1723076810000|2024-08-08 00:26:50|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|2
1723076820000|2024-08-08 00:27:00|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|3
1723076870000|2024-08-08 00:27:50|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|1
1723076890000|2024-08-08 00:28:10|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|3
1723076950000|2024-08-08 00:29:10|24.45|24.29|24.48|24.32|24.48|24.32|24.45|24.29|40
1723076970000|2024-08-08 00:29:30|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|1
1723076980000|2024-08-08 00:29:40|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|2
1723077000000|2024-08-08 00:30:00|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|2
1723077010000|2024-08-08 00:30:10|24.47|24.31|24.47|24.31|24.47|24.31|24.46|24.3|1
1723077020000|2024-08-08 00:30:20|24.46|24.3|24.42|24.26|24.47|24.31|24.42|24.26|4
1723077030000|2024-08-08 00:30:30|24.41|24.25|24.37|24.21|24.41|24.25|24.37|24.21|7
1723077040000|2024-08-08 00:30:40|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|2
1723077050000|2024-08-08 00:30:50|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1723077060000|2024-08-08 00:31:00|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|3
1723077070000|2024-08-08 00:31:10|24.38|24.22|24.41|24.25|24.41|24.25|24.38|24.22|2
1723077080000|2024-08-08 00:31:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723077110000|2024-08-08 00:31:50|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1723077120000|2024-08-08 00:32:00|24.42|24.26|24.37|24.21|24.42|24.26|24.37|24.21|4
1723077200000|2024-08-08 00:33:20|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|1
1723077210000|2024-08-08 00:33:30|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1723077240000|2024-08-08 00:34:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|2
1723077250000|2024-08-08 00:34:10|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|4
1723077260000|2024-08-08 00:34:20|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|2
1723077290000|2024-08-08 00:34:50|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|2
1723077310000|2024-08-08 00:35:10|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|0
1723077330000|2024-08-08 00:35:30|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|1
1723077350000|2024-08-08 00:35:50|24.4|24.24|24.41|24.25|24.42|24.26|24.4|24.24|1
1723077390000|2024-08-08 00:36:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723077400000|2024-08-08 00:36:40|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|7
1723077410000|2024-08-08 00:36:50|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|2
1723077420000|2024-08-08 00:37:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|1
1723077430000|2024-08-08 00:37:10|24.43|24.27|24.45|24.29|24.45|24.29|24.42|24.26|3
1723077440000|2024-08-08 00:37:20|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|2
1723077450000|2024-08-08 00:37:30|24.45|24.29|24.46|24.3|24.46|24.3|24.45|24.29|0
1723077460000|2024-08-08 00:37:40|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|8
1723077470000|2024-08-08 00:37:50|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|1
1723077520000|2024-08-08 00:38:40|24.4|24.24|24.41|24.25|24.41|24.25|24.4|24.24|5
1723077530000|2024-08-08 00:38:50|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723077540000|2024-08-08 00:39:00|||||||||1
1723077550000|2024-08-08 00:39:10|24.43|24.27|24.48|24.32|24.48|24.32|24.43|24.27|1
1723077560000|2024-08-08 00:39:20|24.5|24.34|24.55|24.39|24.55|24.39|24.5|24.34|21
1723077570000|2024-08-08 00:39:30|24.56|24.4|24.57|24.41|24.57|24.41|24.56|24.4|2
1723077580000|2024-08-08 00:39:40|24.58|24.42|24.61|24.45|24.61|24.45|24.58|24.42|0
1723077600000|2024-08-08 00:40:00|24.6|24.44|24.52|24.36|24.6|24.44|24.52|24.36|4
1723077610000|2024-08-08 00:40:10|24.51|24.35|24.5|24.34|24.51|24.35|24.5|24.34|3
1723077620000|2024-08-08 00:40:20|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|6
1723077630000|2024-08-08 00:40:30|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|0
1723077640000|2024-08-08 00:40:40|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|0
1723077650000|2024-08-08 00:40:50|24.49|24.33|24.49|24.33|24.49|24.33|24.49|24.33|1
1723077660000|2024-08-08 00:41:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1723077670000|2024-08-08 00:41:10|24.49|24.33|24.51|24.35|24.51|24.35|24.49|24.33|0
1723077680000|2024-08-08 00:41:20|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1723077700000|2024-08-08 00:41:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|3
1723077710000|2024-08-08 00:41:50|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1723077720000|2024-08-08 00:42:00|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|1
1723077740000|2024-08-08 00:42:20|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|0
1723077760000|2024-08-08 00:42:40|24.54|24.38|24.54|24.38|24.54|24.38|24.54|24.38|1
1723077770000|2024-08-08 00:42:50|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|0
1723077790000|2024-08-08 00:43:10|||||||||1
1723077800000|2024-08-08 00:43:20|24.6|24.44|24.6|24.44|24.6|24.44|24.6|24.44|5
1723077810000|2024-08-08 00:43:30|24.61|24.45|24.61|24.45|24.61|24.45|24.61|24.45|3
1723077830000|2024-08-08 00:43:50|24.6|24.44|24.53|24.37|24.6|24.44|24.51|24.35|12
1723077840000|2024-08-08 00:44:00|24.52|24.36|24.52|24.36|24.52|24.36|24.52|24.36|0
1723077860000|2024-08-08 00:44:20|24.47|24.31|24.41|24.25|24.47|24.31|24.41|24.25|2
1723077870000|2024-08-08 00:44:30|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723077880000|2024-08-08 00:44:40|24.39|24.23|24.43|24.27|24.43|24.27|24.39|24.23|2
1723077900000|2024-08-08 00:45:00|24.47|24.31|24.47|24.31|24.47|24.31|24.47|24.31|2
1723077910000|2024-08-08 00:45:10|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1723077930000|2024-08-08 00:45:30|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|0
1723077940000|2024-08-08 00:45:40|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|0
1723077960000|2024-08-08 00:46:00|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|4
1723077980000|2024-08-08 00:46:20|24.47|24.31|24.48|24.32|24.48|24.32|24.47|24.31|3
1723077990000|2024-08-08 00:46:30|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|2
1723078020000|2024-08-08 00:47:00|24.53|24.37|24.53|24.37|24.53|24.37|24.53|24.37|0
1723078050000|2024-08-08 00:47:30|24.59|24.43|24.58|24.42|24.59|24.43|24.58|24.42|0
1723078060000|2024-08-08 00:47:40|24.56|24.4|24.56|24.4|24.56|24.4|24.56|24.4|18
1723078080000|2024-08-08 00:48:00|24.57|24.41|24.57|24.41|24.57|24.41|24.57|24.41|0
1723078100000|2024-08-08 00:48:20|24.58|24.42|24.57|24.41|24.58|24.42|24.57|24.41|3
1723078110000|2024-08-08 00:48:30|24.56|24.4|24.57|24.41|24.57|24.41|24.56|24.4|3
1723078120000|2024-08-08 00:48:40|24.5|24.34|24.5|24.34|24.5|24.34|24.5|24.34|1
1723078140000|2024-08-08 00:49:00|24.49|24.33|24.48|24.32|24.49|24.33|24.47|24.31|3
1723078150000|2024-08-08 00:49:10|24.47|24.31|24.46|24.3|24.47|24.31|24.46|24.3|1
1723078160000|2024-08-08 00:49:20|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|2
1723078170000|2024-08-08 00:49:30|24.53|24.37|24.52|24.36|24.53|24.37|24.52|24.36|5
1723078180000|2024-08-08 00:49:40|24.49|24.33|24.52|24.36|24.52|24.36|24.49|24.33|7
1723078190000|2024-08-08 00:49:50|24.51|24.35|24.51|24.35|24.51|24.35|24.51|24.35|1
1723078200000|2024-08-08 00:50:00|24.5|24.34|24.48|24.32|24.52|24.36|24.48|24.32|5
1723078210000|2024-08-08 00:50:10|24.44|24.28|24.47|24.31|24.47|24.31|24.44|24.28|1
1723078230000|2024-08-08 00:50:30|24.48|24.32|24.48|24.32|24.48|24.32|24.48|24.32|0
1723078240000|2024-08-08 00:50:40|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|9
1723078260000|2024-08-08 00:51:00|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723078310000|2024-08-08 00:51:50|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|8
1723078330000|2024-08-08 00:52:10|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723078360000|2024-08-08 00:52:40|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|2
1723078370000|2024-08-08 00:52:50|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1723078380000|2024-08-08 00:53:00|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1723078390000|2024-08-08 00:53:10|24.46|24.3|24.46|24.3|24.46|24.3|24.46|24.3|6
1723078410000|2024-08-08 00:53:30|24.45|24.29|24.42|24.26|24.45|24.29|24.42|24.26|0
1723078440000|2024-08-08 00:54:00|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|3
1723078450000|2024-08-08 00:54:10|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|4
1723078460000|2024-08-08 00:54:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723078470000|2024-08-08 00:54:30|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1723078480000|2024-08-08 00:54:40|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|6
1723078500000|2024-08-08 00:55:00|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|3
1723078510000|2024-08-08 00:55:10|24.36|24.2|24.35|24.19|24.36|24.2|24.35|24.19|1
1723078540000|2024-08-08 00:55:40|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|0
1723078560000|2024-08-08 00:56:00|24.33|24.17|24.35|24.19|24.35|24.19|24.33|24.17|3
1723078580000|2024-08-08 00:56:20|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|3
1723078590000|2024-08-08 00:56:30|24.36|24.2|24.37|24.21|24.37|24.21|24.36|24.2|0
1723078600000|2024-08-08 00:56:40|24.38|24.22|24.42|24.26|24.43|24.27|24.38|24.22|5
1723078620000|2024-08-08 00:57:00|24.41|24.25|24.39|24.23|24.41|24.25|24.39|24.23|0
1723078630000|2024-08-08 00:57:10|||||||||1
1723078640000|2024-08-08 00:57:20|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|1
1723078690000|2024-08-08 00:58:10|24.37|24.21|24.33|24.17|24.37|24.21|24.33|24.17|8
1723078700000|2024-08-08 00:58:20|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|0
1723078720000|2024-08-08 00:58:40|||||||||1
1723078730000|2024-08-08 00:58:50|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|4
1723078740000|2024-08-08 00:59:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|3
1723078750000|2024-08-08 00:59:10|24.33|24.17|24.37|24.21|24.37|24.21|24.33|24.17|4
1723078760000|2024-08-08 00:59:20|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|0
1723078770000|2024-08-08 00:59:30|24.38|24.22|24.35|24.19|24.38|24.22|24.35|24.19|2
1723078790000|2024-08-08 00:59:50|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|3
1723078800000|2024-08-08 01:00:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|0
1723078810000|2024-08-08 01:00:10|24.37|24.21|24.41|24.25|24.41|24.25|24.37|24.21|3
1723078820000|2024-08-08 01:00:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723078840000|2024-08-08 01:00:40|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723078860000|2024-08-08 01:01:00|24.39|24.23|24.34|24.18|24.39|24.23|24.34|24.18|2
1723078880000|2024-08-08 01:01:20|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1723078890000|2024-08-08 01:01:30|24.3|24.14|24.28|24.12|24.3|24.14|24.28|24.12|4
1723078900000|2024-08-08 01:01:40|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|6
1723078910000|2024-08-08 01:01:50|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1723078920000|2024-08-08 01:02:00|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|3
1723078930000|2024-08-08 01:02:10|24.31|24.15|24.32|24.16|24.32|24.16|24.28|24.12|4
1723078960000|2024-08-08 01:02:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|2
1723078970000|2024-08-08 01:02:50|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|17
1723078990000|2024-08-08 01:03:10|24.24|24.08|24.23|24.07|24.27|24.11|24.23|24.07|0
1723079000000|2024-08-08 01:03:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|2
1723079020000|2024-08-08 01:03:40|24.23|24.07|24.15|23.99|24.23|24.07|24.15|23.99|8
1723079050000|2024-08-08 01:04:10|24.12|23.96|23.85|23.69|24.12|23.96|23.8|23.64|55
1723079070000|2024-08-08 01:04:30|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|32
1723079080000|2024-08-08 01:04:40|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|2
1723079110000|2024-08-08 01:05:10|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|8
1723079120000|2024-08-08 01:05:20|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|9
1723079130000|2024-08-08 01:05:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|2
1723079140000|2024-08-08 01:05:40|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|6
1723079150000|2024-08-08 01:05:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|9
1723079160000|2024-08-08 01:06:00|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|1
1723079170000|2024-08-08 01:06:10|23.74|23.58|23.87|23.71|23.87|23.71|23.74|23.58|11
1723079190000|2024-08-08 01:06:30|24.04|23.88|24.07|23.91|24.09|23.93|24.02|23.86|5
1723079210000|2024-08-08 01:06:50|24.02|23.86|23.87|23.71|24.02|23.86|23.87|23.71|8
1723079220000|2024-08-08 01:07:00|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|4
1723079260000|2024-08-08 01:07:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723079270000|2024-08-08 01:07:50|23.87|23.71|23.96|23.8|23.96|23.8|23.87|23.71|3
1723079280000|2024-08-08 01:08:00|23.97|23.81|24.03|23.87|24.03|23.87|23.97|23.81|4
1723079290000|2024-08-08 01:08:10|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|1
1723079300000|2024-08-08 01:08:20|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|4
1723079310000|2024-08-08 01:08:30|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|2
1723079320000|2024-08-08 01:08:40|24|23.84|23.97|23.81|24|23.84|23.97|23.81|2
1723079330000|2024-08-08 01:08:50|||||||||1
1723079350000|2024-08-08 01:09:10|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|1
1723079360000|2024-08-08 01:09:20|23.97|23.81|24.02|23.86|24.02|23.86|23.97|23.81|2
1723079380000|2024-08-08 01:09:40|24.01|23.85|24.02|23.86|24.05|23.89|24.01|23.85|11
1723079390000|2024-08-08 01:09:50|24.01|23.85|24|23.84|24.01|23.85|23.98|23.82|2
1723079400000|2024-08-08 01:10:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|1
1723079410000|2024-08-08 01:10:10|24|23.84|24|23.84|24|23.84|24|23.84|0
1723079420000|2024-08-08 01:10:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|1
1723079460000|2024-08-08 01:11:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1723079490000|2024-08-08 01:11:30|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|0
1723079530000|2024-08-08 01:12:10|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723079590000|2024-08-08 01:13:10|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1723079630000|2024-08-08 01:13:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723079640000|2024-08-08 01:14:00|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|0
1723079670000|2024-08-08 01:14:30|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|2
1723079680000|2024-08-08 01:14:40|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|2
1723079690000|2024-08-08 01:14:50|23.91|23.75|23.96|23.8|23.99|23.8|23.91|23.74|7
1723079700000|2024-08-08 01:15:00|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|1
1723079720000|2024-08-08 01:15:20|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723079730000|2024-08-08 01:15:30|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|0
1723079740000|2024-08-08 01:15:40|23.89|23.73|23.84|23.68|23.89|23.73|23.84|23.68|3
1723079750000|2024-08-08 01:15:50|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|3
1723079760000|2024-08-08 01:16:00|23.78|23.62|23.79|23.63|23.79|23.63|23.77|23.61|14
1723079770000|2024-08-08 01:16:10|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|3
1723079780000|2024-08-08 01:16:20|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|8
1723079790000|2024-08-08 01:16:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723079800000|2024-08-08 01:16:40|23.84|23.68|23.92|23.76|23.93|23.77|23.84|23.68|17
1723079810000|2024-08-08 01:16:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|2
1723079850000|2024-08-08 01:17:30|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|4
1723079860000|2024-08-08 01:17:40|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|1
1723079870000|2024-08-08 01:17:50|23.86|23.7|23.86|23.7|23.87|23.71|23.86|23.7|1
1723079890000|2024-08-08 01:18:10|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|6
1723079910000|2024-08-08 01:18:30|23.84|23.68|23.88|23.72|23.88|23.72|23.84|23.68|2
1723079920000|2024-08-08 01:18:40|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723079930000|2024-08-08 01:18:50|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1723079940000|2024-08-08 01:19:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|1
1723079980000|2024-08-08 01:19:40|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723079990000|2024-08-08 01:19:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|2
1723080020000|2024-08-08 01:20:20|23.89|23.73|23.87|23.71|23.89|23.73|23.87|23.71|0
1723080030000|2024-08-08 01:20:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723080050000|2024-08-08 01:20:50|23.87|23.71|23.91|23.75|23.91|23.75|23.87|23.71|1
1723080060000|2024-08-08 01:21:00|23.92|23.76|23.95|23.79|23.95|23.79|23.92|23.76|3
1723080070000|2024-08-08 01:21:10|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|5
1723080080000|2024-08-08 01:21:20|23.99|23.83|24.02|23.86|24.02|23.86|23.99|23.83|0
1723080100000|2024-08-08 01:21:40|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1723080110000|2024-08-08 01:21:50|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|2
1723080130000|2024-08-08 01:22:10|24|23.84|24|23.84|24|23.84|24|23.84|3
1723080140000|2024-08-08 01:22:20|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|1
1723080180000|2024-08-08 01:23:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|1
1723080190000|2024-08-08 01:23:10|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|0
1723080210000|2024-08-08 01:23:30|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|1
1723080230000|2024-08-08 01:23:50|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|1
1723080240000|2024-08-08 01:24:00|||||||||4
1723080290000|2024-08-08 01:24:50|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|5
1723080300000|2024-08-08 01:25:00|24|23.84|24|23.84|24|23.84|24|23.84|2
1723080310000|2024-08-08 01:25:10|23.84|23.68|23.8|23.64|23.85|23.69|23.8|23.64|21
1723080350000|2024-08-08 01:25:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|5
1723080360000|2024-08-08 01:26:00|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723080370000|2024-08-08 01:26:10|23.72|23.56|23.74|23.58|23.74|23.58|23.71|23.55|19
1723080380000|2024-08-08 01:26:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|2
1723080390000|2024-08-08 01:26:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|4
1723080400000|2024-08-08 01:26:40|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|0
1723080430000|2024-08-08 01:27:10|||||||||1
1723080440000|2024-08-08 01:27:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|3
1723080500000|2024-08-08 01:28:20|||||||||1
1723080590000|2024-08-08 01:29:50|||||||||4
1723080600000|2024-08-08 01:30:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|1
1723080630000|2024-08-08 01:30:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|1
1723080650000|2024-08-08 01:30:50|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|3
1723080670000|2024-08-08 01:31:10|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|0
1723080680000|2024-08-08 01:31:20|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|1
1723080690000|2024-08-08 01:31:30|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|0
1723080720000|2024-08-08 01:32:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723080730000|2024-08-08 01:32:10|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723080770000|2024-08-08 01:32:50|23.82|23.66|23.84|23.68|23.86|23.7|23.81|23.65|7
1723080780000|2024-08-08 01:33:00|23.86|23.7|23.87|23.71|23.87|23.71|23.84|23.68|9
1723080790000|2024-08-08 01:33:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723080820000|2024-08-08 01:33:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|2
1723080830000|2024-08-08 01:33:50|23.89|23.73|23.97|23.81|23.97|23.81|23.89|23.73|0
1723080850000|2024-08-08 01:34:10|24.04|23.79|24.03|23.87|24.04|23.88|24.02|23.79|3
1723080860000|2024-08-08 01:34:20|24|23.84|24|23.84|24|23.84|24|23.84|5
1723080870000|2024-08-08 01:34:30|23.94|23.78|23.96|23.8|23.96|23.8|23.94|23.78|3
1723080880000|2024-08-08 01:34:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|1
1723080890000|2024-08-08 01:34:50|23.94|23.78|23.9|23.74|23.94|23.78|23.89|23.73|7
1723080900000|2024-08-08 01:35:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|4
1723080910000|2024-08-08 01:35:10|||||||||1
1723080920000|2024-08-08 01:35:20|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|3
1723080930000|2024-08-08 01:35:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|2
1723080940000|2024-08-08 01:35:40|23.97|23.81|24.01|23.85|24.01|23.85|23.97|23.81|3
1723080960000|2024-08-08 01:36:00|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|2
1723080970000|2024-08-08 01:36:10|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|5
1723081000000|2024-08-08 01:36:40|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|6
1723081010000|2024-08-08 01:36:50|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|4
1723081020000|2024-08-08 01:37:00|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1723081100000|2024-08-08 01:38:20|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|2
1723081110000|2024-08-08 01:38:30|23.92|23.76|23.99|23.83|23.99|23.83|23.92|23.76|4
1723081120000|2024-08-08 01:38:40|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723081140000|2024-08-08 01:39:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|1
1723081150000|2024-08-08 01:39:10|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723081170000|2024-08-08 01:39:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1723081190000|2024-08-08 01:39:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|2
1723081230000|2024-08-08 01:40:30|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|2
1723081240000|2024-08-08 01:40:40|23.96|23.8|23.99|23.83|23.99|23.83|23.96|23.8|3
1723081330000|2024-08-08 01:42:10|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|1
1723081340000|2024-08-08 01:42:20|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|4
1723081380000|2024-08-08 01:43:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723081410000|2024-08-08 01:43:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|6
1723081440000|2024-08-08 01:44:00|23.9|23.74|23.94|23.78|23.95|23.79|23.9|23.74|2
1723081460000|2024-08-08 01:44:20|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|3
1723081470000|2024-08-08 01:44:30|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|3
1723081490000|2024-08-08 01:44:50|||||||||2
1723081500000|2024-08-08 01:45:00|23.95|23.79|23.98|23.82|23.98|23.82|23.95|23.79|7
1723081510000|2024-08-08 01:45:10|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|5
1723081560000|2024-08-08 01:46:00|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|3
1723081650000|2024-08-08 01:47:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|0
1723081670000|2024-08-08 01:47:50|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|0
1723081740000|2024-08-08 01:49:00|23.83|23.67|23.77|23.61|23.83|23.67|23.77|23.61|7
1723081750000|2024-08-08 01:49:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723081790000|2024-08-08 01:49:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|6
1723081800000|2024-08-08 01:50:00|23.8|23.64|23.86|23.7|23.86|23.7|23.8|23.64|5
1723081850000|2024-08-08 01:50:50|23.87|23.71|23.96|23.8|23.96|23.8|23.87|23.71|6
1723081870000|2024-08-08 01:51:10|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|3
1723081880000|2024-08-08 01:51:20|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|3
1723081890000|2024-08-08 01:51:30|23.88|23.72|23.81|23.65|23.88|23.72|23.81|23.65|9
1723081900000|2024-08-08 01:51:40|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723081920000|2024-08-08 01:52:00|23.77|23.61|23.75|23.59|23.81|23.61|23.75|23.56|0
1723081930000|2024-08-08 01:52:10|23.7|23.54|23.72|23.56|23.72|23.56|23.7|23.54|4
1723081960000|2024-08-08 01:52:40|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1723082000000|2024-08-08 01:53:20|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|4
1723082020000|2024-08-08 01:53:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723082040000|2024-08-08 01:54:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|5
1723082110000|2024-08-08 01:55:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|9
1723082120000|2024-08-08 01:55:20|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|3
1723082150000|2024-08-08 01:55:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1723082160000|2024-08-08 01:56:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|6
1723082170000|2024-08-08 01:56:10|23.8|23.64|23.78|23.62|23.8|23.64|23.76|23.6|4
1723082200000|2024-08-08 01:56:40|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|3
1723082320000|2024-08-08 01:58:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|2
1723082350000|2024-08-08 01:59:10|23.79|23.63|23.77|23.61|23.79|23.63|23.77|23.61|5
1723082390000|2024-08-08 01:59:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|3
1723082400000|2024-08-08 02:00:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723082420000|2024-08-08 02:00:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1723082430000|2024-08-08 02:00:30|23.75|23.59|23.72|23.56|23.75|23.59|23.7|23.54|30
1723082460000|2024-08-08 02:01:00|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|2
1723082510000|2024-08-08 02:01:50|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1723082520000|2024-08-08 02:02:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|6
1723082540000|2024-08-08 02:02:20|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723082550000|2024-08-08 02:02:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|9
1723082580000|2024-08-08 02:03:00|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|5
1723082590000|2024-08-08 02:03:10|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1723082610000|2024-08-08 02:03:30|23.82|23.66|23.8|23.64|23.82|23.66|23.8|23.64|4
1723082620000|2024-08-08 02:03:40|||||||||1
1723082690000|2024-08-08 02:04:50|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|4
1723082700000|2024-08-08 02:05:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723082720000|2024-08-08 02:05:20|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|1
1723082730000|2024-08-08 02:05:30|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723082750000|2024-08-08 02:05:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1723082780000|2024-08-08 02:06:20|23.77|23.61|23.75|23.59|23.77|23.61|23.75|23.59|4
1723082800000|2024-08-08 02:06:40|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723082810000|2024-08-08 02:06:50|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|11
1723082870000|2024-08-08 02:07:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723082890000|2024-08-08 02:08:10|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|6
1723082900000|2024-08-08 02:08:20|||||||||2
1723082910000|2024-08-08 02:08:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1723082920000|2024-08-08 02:08:40|23.63|23.47|23.66|23.5|23.66|23.5|23.63|23.47|5
1723082940000|2024-08-08 02:09:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1723082950000|2024-08-08 02:09:10|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|5
1723082960000|2024-08-08 02:09:20|23.73|23.57|23.8|23.64|23.8|23.64|23.73|23.57|1
1723082990000|2024-08-08 02:09:50|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|4
1723083010000|2024-08-08 02:10:10|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|4
1723083020000|2024-08-08 02:10:20|23.75|23.59|23.86|23.61|23.86|23.61|23.74|23.58|7
1723083030000|2024-08-08 02:10:30|23.8|23.64|23.75|23.59|23.8|23.64|23.75|23.59|1
1723083060000|2024-08-08 02:11:00|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|0
1723083070000|2024-08-08 02:11:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723083080000|2024-08-08 02:11:20|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|0
1723083120000|2024-08-08 02:12:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1723083130000|2024-08-08 02:12:10|23.68|23.52|23.67|23.51|23.68|23.52|23.67|23.51|3
1723083150000|2024-08-08 02:12:30|23.68|23.52|23.71|23.55|23.71|23.55|23.67|23.51|2
1723083190000|2024-08-08 02:13:10|23.72|23.56|23.7|23.54|23.72|23.56|23.7|23.54|0
1723083200000|2024-08-08 02:13:20|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|8
1723083230000|2024-08-08 02:13:50|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723083310000|2024-08-08 02:15:10|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1723083320000|2024-08-08 02:15:20|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|3
1723083330000|2024-08-08 02:15:30|23.68|23.52|23.7|23.54|23.7|23.54|23.68|23.52|3
1723083340000|2024-08-08 02:15:40|23.71|23.55|23.72|23.56|23.73|23.57|23.71|23.55|3
1723083360000|2024-08-08 02:16:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723083390000|2024-08-08 02:16:30|23.72|23.56|23.72|23.56|23.73|23.57|23.72|23.56|3
1723083400000|2024-08-08 02:16:40|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|6
1723083410000|2024-08-08 02:16:50|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|4
1723083420000|2024-08-08 02:17:00|||||||||1
1723083450000|2024-08-08 02:17:30|23.65|23.49|23.6|23.44|23.65|23.49|23.6|23.44|3
1723083470000|2024-08-08 02:17:50|||||||||1
1723083580000|2024-08-08 02:19:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1723083590000|2024-08-08 02:19:50|23.65|23.49|23.75|23.59|23.75|23.59|23.65|23.49|9
1723083610000|2024-08-08 02:20:10|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|4
1723083640000|2024-08-08 02:20:40|23.68|23.52|23.65|23.49|23.68|23.52|23.65|23.49|2
1723083650000|2024-08-08 02:20:50|23.64|23.48|23.59|23.43|23.64|23.48|23.59|23.43|15
1723083700000|2024-08-08 02:21:40|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|1
1723083720000|2024-08-08 02:22:00|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|2
1723083770000|2024-08-08 02:22:50|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|3
1723083780000|2024-08-08 02:23:00|23.5|23.34|23.5|23.34|23.5|23.34|23.5|23.34|17
1723083800000|2024-08-08 02:23:20|23.48|23.32|23.46|23.3|23.48|23.32|23.46|23.3|3
1723083840000|2024-08-08 02:24:00|23.48|23.32|23.49|23.33|23.5|23.34|23.48|23.32|26
1723083870000|2024-08-08 02:24:30|23.48|23.32|23.37|23.21|23.48|23.32|23.36|23.2|12
1723083880000|2024-08-08 02:24:40|23.39|23.23|23.39|23.23|23.39|23.23|23.39|23.23|0
1723083950000|2024-08-08 02:25:50|23.37|23.21|23.43|23.27|23.43|23.27|23.37|23.21|2
1723083960000|2024-08-08 02:26:00|23.49|23.33|23.48|23.32|23.49|23.33|23.48|23.32|4
1723083980000|2024-08-08 02:26:20|||||||||2
1723083990000|2024-08-08 02:26:30|23.5|23.34|23.55|23.39|23.55|23.39|23.5|23.34|13
1723084000000|2024-08-08 02:26:40|23.56|23.4|23.6|23.44|23.61|23.45|23.56|23.4|7
1723084010000|2024-08-08 02:26:50|23.62|23.46|23.64|23.48|23.64|23.48|23.62|23.46|18
1723084020000|2024-08-08 02:27:00|23.63|23.47|23.66|23.5|23.69|23.53|23.59|23.43|36
1723084030000|2024-08-08 02:27:10|23.79|23.54|23.74|23.58|23.79|23.58|23.74|23.54|17
1723084040000|2024-08-08 02:27:20|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|8
1723084050000|2024-08-08 02:27:30|23.78|23.62|23.86|23.7|23.86|23.7|23.78|23.62|13
1723084060000|2024-08-08 02:27:40|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|8
1723084080000|2024-08-08 02:28:00|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|1
1723084090000|2024-08-08 02:28:10|||||||||2
1723084110000|2024-08-08 02:28:30|23.89|23.73|23.92|23.76|23.92|23.76|23.89|23.73|4
1723084120000|2024-08-08 02:28:40|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|15
1723084130000|2024-08-08 02:28:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|8
1723084150000|2024-08-08 02:29:10|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723084190000|2024-08-08 02:29:50|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|25
1723084200000|2024-08-08 02:30:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723084210000|2024-08-08 02:30:10|23.82|23.66|23.83|23.67|23.83|23.67|23.82|23.66|4
1723084220000|2024-08-08 02:30:20|23.82|23.66|23.9|23.74|23.9|23.74|23.82|23.66|8
1723084230000|2024-08-08 02:30:30|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|7
1723084240000|2024-08-08 02:30:40|23.91|23.75|23.96|23.8|23.96|23.8|23.91|23.75|5
1723084250000|2024-08-08 02:30:50|23.99|23.83|23.99|23.83|23.99|23.83|23.98|23.82|5
1723084260000|2024-08-08 02:31:00|||||||||2
1723084270000|2024-08-08 02:31:10|||||||||2
1723084280000|2024-08-08 02:31:20|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|11
1723084290000|2024-08-08 02:31:30|24.02|23.86|24.02|23.86|24.03|23.87|24.02|23.86|6
1723084300000|2024-08-08 02:31:40|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|7
1723084310000|2024-08-08 02:31:50|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|7
1723084320000|2024-08-08 02:32:00|24.08|23.92|24.03|23.87|24.08|23.92|24.03|23.87|3
1723084330000|2024-08-08 02:32:10|24.01|23.85|23.85|23.69|24.01|23.85|23.85|23.69|104
1723084340000|2024-08-08 02:32:20|23.86|23.7|23.84|23.68|23.86|23.7|23.84|23.68|4
1723084350000|2024-08-08 02:32:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723084370000|2024-08-08 02:32:50|23.86|23.7|23.92|23.76|23.92|23.76|23.86|23.7|10
1723084380000|2024-08-08 02:33:00|||||||||1
1723084410000|2024-08-08 02:33:30|23.94|23.78|23.97|23.81|23.97|23.81|23.94|23.78|2
1723084420000|2024-08-08 02:33:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723084430000|2024-08-08 02:33:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|2
1723084440000|2024-08-08 02:34:00|23.88|23.72|23.9|23.74|23.9|23.74|23.88|23.72|7
1723084450000|2024-08-08 02:34:10|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|2
1723084470000|2024-08-08 02:34:30|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|2
1723084480000|2024-08-08 02:34:40|23.95|23.79|23.99|23.83|23.99|23.83|23.95|23.79|4
1723084490000|2024-08-08 02:34:50|24|23.84|24|23.84|24|23.84|24|23.84|0
1723084500000|2024-08-08 02:35:00|24.05|23.89|24|23.84|24.05|23.89|24|23.84|33
1723084510000|2024-08-08 02:35:10|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|2
1723084520000|2024-08-08 02:35:20|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|2
1723084550000|2024-08-08 02:35:50|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|6
1723084560000|2024-08-08 02:36:00|24|23.84|23.98|23.82|24|23.84|23.98|23.82|2
1723084570000|2024-08-08 02:36:10|||||||||1
1723084590000|2024-08-08 02:36:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|31
1723084600000|2024-08-08 02:36:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723084610000|2024-08-08 02:36:50|23.87|23.71|23.86|23.7|23.88|23.72|23.85|23.69|2
1723084630000|2024-08-08 02:37:10|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|3
1723084640000|2024-08-08 02:37:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|1
1723084670000|2024-08-08 02:37:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|8
1723084680000|2024-08-08 02:38:00|23.86|23.7|23.91|23.75|23.91|23.75|23.86|23.7|4
1723084690000|2024-08-08 02:38:10|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1723084700000|2024-08-08 02:38:20|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723084710000|2024-08-08 02:38:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1723084790000|2024-08-08 02:39:50|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|2
1723084800000|2024-08-08 02:40:00|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|0
1723084810000|2024-08-08 02:40:10|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|2
1723084830000|2024-08-08 02:40:30|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723084860000|2024-08-08 02:41:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|4
1723084880000|2024-08-08 02:41:20|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|3
1723084900000|2024-08-08 02:41:40|23.89|23.73|23.91|23.75|23.91|23.75|23.89|23.73|9
1723084920000|2024-08-08 02:42:00|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|13
1723084930000|2024-08-08 02:42:10|23.9|23.74|23.93|23.77|23.93|23.77|23.9|23.74|4
1723084960000|2024-08-08 02:42:40|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1723084970000|2024-08-08 02:42:50|23.96|23.8|23.96|23.8|23.97|23.81|23.96|23.8|7
1723084990000|2024-08-08 02:43:10|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|9
1723085000000|2024-08-08 02:43:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723085010000|2024-08-08 02:43:30|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|11
1723085020000|2024-08-08 02:43:40|23.94|23.78|23.9|23.74|23.94|23.78|23.89|23.73|4
1723085030000|2024-08-08 02:43:50|23.91|23.75|23.92|23.76|23.93|23.77|23.91|23.75|5
1723085040000|2024-08-08 02:44:00|23.93|23.77|23.98|23.82|23.98|23.82|23.93|23.77|5
1723085070000|2024-08-08 02:44:30|24|23.84|24|23.84|24|23.84|24|23.84|5
1723085080000|2024-08-08 02:44:40|||||||||2
1723085100000|2024-08-08 02:45:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|2
1723085120000|2024-08-08 02:45:20|24|23.84|24|23.84|24|23.84|24|23.84|0
1723085160000|2024-08-08 02:46:00|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|2
1723085180000|2024-08-08 02:46:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|1
1723085190000|2024-08-08 02:46:30|||||||||1
1723085220000|2024-08-08 02:47:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|2
1723085230000|2024-08-08 02:47:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723085280000|2024-08-08 02:48:00|23.94|23.78|23.9|23.74|23.94|23.78|23.9|23.74|4
1723085330000|2024-08-08 02:48:50|23.89|23.73|23.88|23.72|23.89|23.73|23.87|23.71|5
1723085340000|2024-08-08 02:49:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1723085350000|2024-08-08 02:49:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723085380000|2024-08-08 02:49:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723085390000|2024-08-08 02:49:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|5
1723085400000|2024-08-08 02:50:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|3
1723085420000|2024-08-08 02:50:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1723085430000|2024-08-08 02:50:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|4
1723085440000|2024-08-08 02:50:40|23.76|23.6|23.76|23.6|23.76|23.6|23.75|23.59|0
1723085470000|2024-08-08 02:51:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|5
1723085520000|2024-08-08 02:52:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|3
1723085550000|2024-08-08 02:52:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723085570000|2024-08-08 02:52:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|2
1723085620000|2024-08-08 02:53:40|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|1
1723085630000|2024-08-08 02:53:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|6
1723085640000|2024-08-08 02:54:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|2
1723085660000|2024-08-08 02:54:20|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|4
1723085690000|2024-08-08 02:54:50|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1723085700000|2024-08-08 02:55:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|1
1723085710000|2024-08-08 02:55:10|23.85|23.69|23.87|23.71|23.87|23.71|23.85|23.69|5
1723085740000|2024-08-08 02:55:40|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|7
1723085770000|2024-08-08 02:56:10|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|3
1723085780000|2024-08-08 02:56:20|23.87|23.71|23.86|23.7|23.87|23.71|23.86|23.7|6
1723085790000|2024-08-08 02:56:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|1
1723085820000|2024-08-08 02:57:00|23.78|23.62|23.78|23.62|23.78|23.62|23.77|23.61|4
1723085830000|2024-08-08 02:57:10|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|6
1723085840000|2024-08-08 02:57:20|23.77|23.61|23.74|23.58|23.77|23.61|23.74|23.58|10
1723085850000|2024-08-08 02:57:30|23.71|23.55|23.73|23.57|23.73|23.57|23.69|23.53|32
1723085860000|2024-08-08 02:57:40|23.71|23.55|23.67|23.51|23.71|23.55|23.67|23.51|16
1723085880000|2024-08-08 02:58:00|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|34
1723085890000|2024-08-08 02:58:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723085900000|2024-08-08 02:58:20|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|6
1723085920000|2024-08-08 02:58:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723085950000|2024-08-08 02:59:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1723085980000|2024-08-08 02:59:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|1
1723085990000|2024-08-08 02:59:50|23.72|23.56|23.79|23.63|23.79|23.63|23.72|23.56|15
1723086000000|2024-08-08 03:00:00|23.78|23.62|23.84|23.68|23.84|23.68|23.75|23.59|13
1723086010000|2024-08-08 03:00:10|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|3
1723086020000|2024-08-08 03:00:20|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|6
1723086060000|2024-08-08 03:01:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|6
1723086070000|2024-08-08 03:01:10|||||||||1
1723086080000|2024-08-08 03:01:20|||||||||1
1723086090000|2024-08-08 03:01:30|23.81|23.65|23.85|23.69|23.85|23.69|23.81|23.65|4
1723086100000|2024-08-08 03:01:40|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|10
1723086110000|2024-08-08 03:01:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|3
1723086120000|2024-08-08 03:02:00|23.81|23.65|23.82|23.66|23.82|23.66|23.79|23.63|14
1723086130000|2024-08-08 03:02:10|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723086170000|2024-08-08 03:02:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|4
1723086180000|2024-08-08 03:03:00|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|2
1723086190000|2024-08-08 03:03:10|23.79|23.63|23.84|23.68|23.84|23.68|23.79|23.63|2
1723086200000|2024-08-08 03:03:20|23.85|23.69|23.87|23.71|23.87|23.71|23.85|23.69|0
1723086210000|2024-08-08 03:03:30|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|0
1723086230000|2024-08-08 03:03:50|23.85|23.69|23.87|23.71|23.87|23.71|23.85|23.69|1
1723086350000|2024-08-08 03:05:50|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723086370000|2024-08-08 03:06:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|2
1723086400000|2024-08-08 03:06:40|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723086440000|2024-08-08 03:07:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1723086450000|2024-08-08 03:07:30|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|1
1723086480000|2024-08-08 03:08:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1723086490000|2024-08-08 03:08:10|23.84|23.68|23.86|23.7|23.86|23.7|23.84|23.68|1
1723086500000|2024-08-08 03:08:20|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723086510000|2024-08-08 03:08:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723086590000|2024-08-08 03:09:50|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|4
1723086620000|2024-08-08 03:10:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|3
1723086630000|2024-08-08 03:10:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|2
1723086680000|2024-08-08 03:11:20|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723086710000|2024-08-08 03:11:50|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|7
1723086790000|2024-08-08 03:13:10|23.86|23.7|23.82|23.66|23.86|23.7|23.82|23.66|4
1723086810000|2024-08-08 03:13:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723086880000|2024-08-08 03:14:40|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1723086890000|2024-08-08 03:14:50|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|4
1723086900000|2024-08-08 03:15:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723086940000|2024-08-08 03:15:40|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723087060000|2024-08-08 03:17:40|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|7
1723087120000|2024-08-08 03:18:40|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723087190000|2024-08-08 03:19:50|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|4
1723087210000|2024-08-08 03:20:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|4
1723087240000|2024-08-08 03:20:40|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723087250000|2024-08-08 03:20:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|2
1723087320000|2024-08-08 03:22:00|23.81|23.65|23.84|23.68|23.84|23.68|23.81|23.65|5
1723087350000|2024-08-08 03:22:30|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723087400000|2024-08-08 03:23:20|23.86|23.7|23.75|23.59|23.86|23.7|23.75|23.59|9
1723087410000|2024-08-08 03:23:30|23.74|23.58|23.69|23.53|23.74|23.58|23.69|23.53|0
1723087420000|2024-08-08 03:23:40|23.76|23.6|23.79|23.63|23.79|23.63|23.76|23.6|11
1723087430000|2024-08-08 03:23:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|1
1723087450000|2024-08-08 03:24:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723087460000|2024-08-08 03:24:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|1
1723087480000|2024-08-08 03:24:40|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|9
1723087530000|2024-08-08 03:25:30|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|7
1723087540000|2024-08-08 03:25:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|4
1723087550000|2024-08-08 03:25:50|23.74|23.58|23.71|23.55|23.74|23.58|23.7|23.54|0
1723087580000|2024-08-08 03:26:20|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|3
1723087600000|2024-08-08 03:26:40|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1723087610000|2024-08-08 03:26:50|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1723087630000|2024-08-08 03:27:10|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|3
1723087640000|2024-08-08 03:27:20|23.72|23.56|23.73|23.57|23.76|23.6|23.72|23.56|4
1723087650000|2024-08-08 03:27:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1723087740000|2024-08-08 03:29:00|23.76|23.6|23.79|23.63|23.79|23.63|23.76|23.6|3
1723087800000|2024-08-08 03:30:00|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|0
1723087810000|2024-08-08 03:30:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723087830000|2024-08-08 03:30:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1723087840000|2024-08-08 03:30:40|||||||||4
1723087850000|2024-08-08 03:30:50|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|2
1723087880000|2024-08-08 03:31:20|23.71|23.55|23.68|23.52|23.71|23.55|23.68|23.52|1
1723087890000|2024-08-08 03:31:30|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|4
1723087920000|2024-08-08 03:32:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723087940000|2024-08-08 03:32:20|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|3
1723087950000|2024-08-08 03:32:30|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|2
1723088010000|2024-08-08 03:33:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|6
1723088020000|2024-08-08 03:33:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1723088030000|2024-08-08 03:33:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|8
1723088050000|2024-08-08 03:34:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|3
1723088060000|2024-08-08 03:34:20|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|5
1723088080000|2024-08-08 03:34:40|||||||||2
1723088180000|2024-08-08 03:36:20|23.74|23.58|23.7|23.54|23.74|23.58|23.7|23.54|2
1723088210000|2024-08-08 03:36:50|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|5
1723088220000|2024-08-08 03:37:00|23.7|23.54|23.74|23.58|23.74|23.58|23.7|23.54|0
1723088270000|2024-08-08 03:37:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|2
1723088280000|2024-08-08 03:38:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|0
1723088290000|2024-08-08 03:38:10|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1723088300000|2024-08-08 03:38:20|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723088310000|2024-08-08 03:38:30|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|5
1723088350000|2024-08-08 03:39:10|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723088430000|2024-08-08 03:40:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|3
1723088480000|2024-08-08 03:41:20|23.79|23.63|23.77|23.61|23.79|23.63|23.77|23.61|4
1723088540000|2024-08-08 03:42:20|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|6
1723088600000|2024-08-08 03:43:20|23.72|23.56|23.67|23.51|23.72|23.56|23.67|23.51|4
1723088630000|2024-08-08 03:43:50|23.69|23.53|23.77|23.61|23.77|23.61|23.69|23.53|6
1723088640000|2024-08-08 03:44:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|2
1723088650000|2024-08-08 03:44:10|23.76|23.6|23.74|23.58|23.76|23.6|23.74|23.58|0
1723088660000|2024-08-08 03:44:20|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|3
1723088680000|2024-08-08 03:44:40|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|0
1723088800000|2024-08-08 03:46:40|||||||||1
1723088810000|2024-08-08 03:46:50|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1723088830000|2024-08-08 03:47:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723088850000|2024-08-08 03:47:30|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|2
1723088890000|2024-08-08 03:48:10|23.74|23.58|23.78|23.62|23.78|23.62|23.74|23.58|5
1723088930000|2024-08-08 03:48:50|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|9
1723088940000|2024-08-08 03:49:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|5
1723088980000|2024-08-08 03:49:40|23.7|23.52|23.7|23.54|23.7|23.54|23.7|23.52|4
1723089010000|2024-08-08 03:50:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|4
1723089020000|2024-08-08 03:50:20|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|2
1723089030000|2024-08-08 03:50:30|23.66|23.5|23.7|23.54|23.71|23.55|23.66|23.5|1
1723089040000|2024-08-08 03:50:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723089060000|2024-08-08 03:51:00|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723089080000|2024-08-08 03:51:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723089090000|2024-08-08 03:51:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723089110000|2024-08-08 03:51:50|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|5
1723089130000|2024-08-08 03:52:10|23.78|23.62|23.76|23.6|23.78|23.62|23.76|23.6|2
1723089140000|2024-08-08 03:52:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|3
1723089160000|2024-08-08 03:52:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1723089170000|2024-08-08 03:52:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|2
1723089180000|2024-08-08 03:53:00|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|6
1723089210000|2024-08-08 03:53:30|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723089220000|2024-08-08 03:53:40|||||||||3
1723089230000|2024-08-08 03:53:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723089240000|2024-08-08 03:54:00|23.81|23.65|23.77|23.61|23.81|23.65|23.77|23.61|3
1723089270000|2024-08-08 03:54:30|23.75|23.59|23.76|23.6|23.77|23.61|23.75|23.59|3
1723089280000|2024-08-08 03:54:40|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1723089290000|2024-08-08 03:54:50|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1723089300000|2024-08-08 03:55:00|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|1
1723089310000|2024-08-08 03:55:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723089320000|2024-08-08 03:55:20|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1723089340000|2024-08-08 03:55:40|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|5
1723089360000|2024-08-08 03:56:00|23.86|23.7|23.88|23.72|23.89|23.73|23.86|23.7|12
1723089370000|2024-08-08 03:56:10|23.84|23.68|23.83|23.67|23.84|23.68|23.83|23.67|2
1723089380000|2024-08-08 03:56:20|23.84|23.68|23.86|23.7|23.86|23.7|23.84|23.68|4
1723089390000|2024-08-08 03:56:30|23.85|23.69|23.87|23.71|23.89|23.73|23.85|23.69|5
1723089400000|2024-08-08 03:56:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723089410000|2024-08-08 03:56:50|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|3
1723089420000|2024-08-08 03:57:00|23.88|23.72|23.87|23.71|23.89|23.73|23.87|23.71|3
1723089440000|2024-08-08 03:57:20|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723089470000|2024-08-08 03:57:50|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|0
1723089480000|2024-08-08 03:58:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|1
1723089490000|2024-08-08 03:58:10|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|3
1723089500000|2024-08-08 03:58:20|23.89|23.73|23.97|23.81|23.97|23.81|23.89|23.73|1
1723089520000|2024-08-08 03:58:40|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|3
1723089530000|2024-08-08 03:58:50|23.98|23.82|23.95|23.79|23.98|23.82|23.94|23.78|5
1723089540000|2024-08-08 03:59:00|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|3
1723089550000|2024-08-08 03:59:10|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723089560000|2024-08-08 03:59:20|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|5
1723089580000|2024-08-08 03:59:40|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|7
1723089600000|2024-08-08 04:00:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723089610000|2024-08-08 04:00:10|23.87|23.71|23.93|23.77|23.93|23.77|23.87|23.71|7
1723089650000|2024-08-08 04:00:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|7
1723089680000|2024-08-08 04:01:20|23.98|23.82|23.94|23.78|23.98|23.82|23.94|23.78|7
1723089690000|2024-08-08 04:01:30|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|4
1723089700000|2024-08-08 04:01:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|2
1723089710000|2024-08-08 04:01:50|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723089720000|2024-08-08 04:02:00|23.89|23.73|23.88|23.72|23.89|23.73|23.88|23.72|0
1723089730000|2024-08-08 04:02:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|3
1723089760000|2024-08-08 04:02:40|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|3
1723089770000|2024-08-08 04:02:50|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723089780000|2024-08-08 04:03:00|23.94|23.78|23.94|23.78|23.94|23.78|23.93|23.77|12
1723089790000|2024-08-08 04:03:10|23.92|23.76|23.93|23.77|23.93|23.77|23.89|23.73|11
1723089840000|2024-08-08 04:04:00|23.91|23.75|23.89|23.73|23.91|23.75|23.89|23.73|1
1723089850000|2024-08-08 04:04:10|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1723089860000|2024-08-08 04:04:20|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723089890000|2024-08-08 04:04:50|23.94|23.78|23.99|23.83|23.99|23.83|23.94|23.78|7
1723089900000|2024-08-08 04:05:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|7
1723089910000|2024-08-08 04:05:10|24.03|23.87|23.99|23.83|24.03|23.87|23.99|23.83|3
1723089920000|2024-08-08 04:05:20|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|4
1723089940000|2024-08-08 04:05:40|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|2
1723089950000|2024-08-08 04:05:50|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723089960000|2024-08-08 04:06:00|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|6
1723089970000|2024-08-08 04:06:10|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|5
1723090020000|2024-08-08 04:07:00|23.96|23.8|23.94|23.78|23.98|23.82|23.94|23.78|3
1723090030000|2024-08-08 04:07:10|23.98|23.82|24|23.84|24|23.84|23.98|23.82|9
1723090050000|2024-08-08 04:07:30|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|1
1723090070000|2024-08-08 04:07:50|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|3
1723090080000|2024-08-08 04:08:00|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|1
1723090090000|2024-08-08 04:08:10|24.02|23.86|23.97|23.81|24.02|23.86|23.97|23.81|0
1723090110000|2024-08-08 04:08:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|2
1723090120000|2024-08-08 04:08:40|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|0
1723090130000|2024-08-08 04:08:50|24|23.84|24|23.84|24|23.84|24|23.84|3
1723090140000|2024-08-08 04:09:00|23.98|23.82|23.95|23.79|23.98|23.82|23.95|23.79|2
1723090150000|2024-08-08 04:09:10|23.96|23.8|23.98|23.82|23.98|23.82|23.95|23.79|0
1723090160000|2024-08-08 04:09:20|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|0
1723090170000|2024-08-08 04:09:30|23.96|23.8|23.96|23.8|23.98|23.82|23.96|23.8|4
1723090180000|2024-08-08 04:09:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723090190000|2024-08-08 04:09:50|23.96|23.8|24.03|23.87|24.03|23.87|23.96|23.8|1
1723090200000|2024-08-08 04:10:00|24.02|23.86|23.99|23.83|24.02|23.86|23.99|23.83|1
1723090240000|2024-08-08 04:10:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723090260000|2024-08-08 04:11:00|23.93|23.77|23.91|23.75|23.97|23.81|23.86|23.7|13
1723090280000|2024-08-08 04:11:20|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|0
1723090300000|2024-08-08 04:11:40|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723090330000|2024-08-08 04:12:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723090340000|2024-08-08 04:12:20|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|2
1723090350000|2024-08-08 04:12:30|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|0
1723090360000|2024-08-08 04:12:40|23.92|23.76|23.93|23.77|23.93|23.77|23.92|23.76|1
1723090370000|2024-08-08 04:12:50|23.95|23.79|23.9|23.74|23.95|23.79|23.89|23.73|7
1723090400000|2024-08-08 04:13:20|23.91|23.75|23.91|23.75|23.91|23.75|23.9|23.74|4
1723090410000|2024-08-08 04:13:30|23.93|23.77|23.92|23.76|23.93|23.77|23.92|23.76|11
1723090440000|2024-08-08 04:14:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723090450000|2024-08-08 04:14:10|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|5
1723090510000|2024-08-08 04:15:10|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723090520000|2024-08-08 04:15:20|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|4
1723090530000|2024-08-08 04:15:30|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|0
1723090540000|2024-08-08 04:15:40|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723090550000|2024-08-08 04:15:50|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|3
1723090570000|2024-08-08 04:16:10|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1723090600000|2024-08-08 04:16:40|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723090620000|2024-08-08 04:17:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1723090640000|2024-08-08 04:17:20|||||||||2
1723090700000|2024-08-08 04:18:20|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723090740000|2024-08-08 04:19:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1723090750000|2024-08-08 04:19:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723090770000|2024-08-08 04:19:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|6
1723090790000|2024-08-08 04:19:50|23.87|23.71|23.9|23.74|23.9|23.74|23.87|23.71|6
1723090800000|2024-08-08 04:20:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|3
1723090810000|2024-08-08 04:20:10|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723090820000|2024-08-08 04:20:20|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|2
1723091030000|2024-08-08 04:23:50|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|6
1723091110000|2024-08-08 04:25:10|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|10
1723091190000|2024-08-08 04:26:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723091200000|2024-08-08 04:26:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723091230000|2024-08-08 04:27:10|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|6
1723091250000|2024-08-08 04:27:30|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|0
1723091260000|2024-08-08 04:27:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723091270000|2024-08-08 04:27:50|23.89|23.73|23.88|23.72|23.89|23.73|23.88|23.72|7
1723091280000|2024-08-08 04:28:00|23.86|23.7|23.85|23.69|23.86|23.7|23.84|23.68|2
1723091290000|2024-08-08 04:28:10|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723091310000|2024-08-08 04:28:30|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|0
1723091330000|2024-08-08 04:28:50|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723091340000|2024-08-08 04:29:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723091360000|2024-08-08 04:29:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|4
1723091370000|2024-08-08 04:29:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723091380000|2024-08-08 04:29:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723091400000|2024-08-08 04:30:00|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|0
1723091410000|2024-08-08 04:30:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|4
1723091420000|2024-08-08 04:30:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1723091430000|2024-08-08 04:30:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|0
1723091440000|2024-08-08 04:30:40|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|2
1723091450000|2024-08-08 04:30:50|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|2
1723091460000|2024-08-08 04:31:00|23.9|23.74|23.92|23.76|23.93|23.77|23.9|23.74|4
1723091470000|2024-08-08 04:31:10|23.93|23.77|23.96|23.8|23.97|23.81|23.93|23.77|4
1723091480000|2024-08-08 04:31:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723091500000|2024-08-08 04:31:40|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723091520000|2024-08-08 04:32:00|23.92|23.76|23.84|23.68|23.92|23.76|23.84|23.68|6
1723091540000|2024-08-08 04:32:20|23.86|23.7|23.98|23.82|23.98|23.82|23.86|23.7|21
1723091550000|2024-08-08 04:32:30|23.99|23.83|24.01|23.85|24.01|23.85|23.99|23.83|9
1723091570000|2024-08-08 04:32:50|24|23.84|24|23.84|24|23.84|24|23.84|5
1723091580000|2024-08-08 04:33:00|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1723091590000|2024-08-08 04:33:10|23.98|23.82|23.95|23.79|23.98|23.82|23.95|23.79|8
1723091600000|2024-08-08 04:33:20|23.94|23.78|23.97|23.81|23.98|23.82|23.94|23.78|12
1723091610000|2024-08-08 04:33:30|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723091620000|2024-08-08 04:33:40|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1723091630000|2024-08-08 04:33:50|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|1
1723091640000|2024-08-08 04:34:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723091660000|2024-08-08 04:34:20|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|0
1723091690000|2024-08-08 04:34:50|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|1
1723091720000|2024-08-08 04:35:20|23.96|23.8|23.93|23.77|23.96|23.8|23.93|23.77|1
1723091750000|2024-08-08 04:35:50|23.94|23.78|23.96|23.8|23.96|23.8|23.94|23.78|0
1723091760000|2024-08-08 04:36:00|24|23.84|24.01|23.85|24.01|23.85|24|23.84|2
1723091780000|2024-08-08 04:36:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|3
1723091790000|2024-08-08 04:36:30|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|0
1723091800000|2024-08-08 04:36:40|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|6
1723091810000|2024-08-08 04:36:50|24.04|23.88|24.08|23.92|24.08|23.92|24.04|23.88|2
1723091880000|2024-08-08 04:38:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723091890000|2024-08-08 04:38:10|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|3
1723091900000|2024-08-08 04:38:20|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1723091920000|2024-08-08 04:38:40|24.05|23.89|24.02|23.86|24.07|23.89|24.02|23.82|1
1723091960000|2024-08-08 04:39:20|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|3
1723091970000|2024-08-08 04:39:30|24.04|23.88|24.03|23.87|24.04|23.88|24.03|23.87|3
1723092000000|2024-08-08 04:40:00|24.11|23.95|24.13|23.97|24.13|23.97|24.1|23.94|16
1723092010000|2024-08-08 04:40:10|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1723092020000|2024-08-08 04:40:20|||||||||3
1723092030000|2024-08-08 04:40:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|2
1723092040000|2024-08-08 04:40:40|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|2
1723092050000|2024-08-08 04:40:50|24.11|23.95|24.1|23.94|24.11|23.95|24.1|23.94|1
1723092060000|2024-08-08 04:41:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723092080000|2024-08-08 04:41:20|24.12|23.96|24.12|23.96|24.12|23.96|24.11|23.95|13
1723092110000|2024-08-08 04:41:50|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1723092120000|2024-08-08 04:42:00|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1723092140000|2024-08-08 04:42:20|24.13|23.97|24.21|24.05|24.21|24.05|24.13|23.97|5
1723092160000|2024-08-08 04:42:40|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1723092170000|2024-08-08 04:42:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723092230000|2024-08-08 04:43:50|24.24|24.08|24.19|24.03|24.25|24.09|24.19|24.03|9
1723092280000|2024-08-08 04:44:40|24.18|24.02|24.13|23.97|24.18|24.02|24.13|23.97|3
1723092340000|2024-08-08 04:45:40|24.14|23.98|24.13|23.97|24.14|23.98|24.13|23.97|1
1723092350000|2024-08-08 04:45:50|24.15|23.99|24.2|24.04|24.2|24.04|24.15|23.99|7
1723092380000|2024-08-08 04:46:20|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723092410000|2024-08-08 04:46:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1723092420000|2024-08-08 04:47:00|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|0
1723092430000|2024-08-08 04:47:10|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723092460000|2024-08-08 04:47:40|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|3
1723092470000|2024-08-08 04:47:50|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723092520000|2024-08-08 04:48:40|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1723092650000|2024-08-08 04:50:50|||||||||1
1723092850000|2024-08-08 04:54:10|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723092890000|2024-08-08 04:54:50|||||||||1
1723092940000|2024-08-08 04:55:40|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1723092970000|2024-08-08 04:56:10|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1723092980000|2024-08-08 04:56:20|||||||||1
1723093010000|2024-08-08 04:56:50|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|6
1723093040000|2024-08-08 04:57:20|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723093050000|2024-08-08 04:57:30|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1723093080000|2024-08-08 04:58:00|||||||||2
1723093150000|2024-08-08 04:59:10|24.02|23.86|23.93|23.77|24.02|23.86|23.93|23.77|11
1723093170000|2024-08-08 04:59:30|||||||||5
1723093180000|2024-08-08 04:59:40|23.94|23.78|24.04|23.88|24.04|23.88|23.94|23.78|7
1723093190000|2024-08-08 04:59:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|1
1723093200000|2024-08-08 05:00:00|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|3
1723093210000|2024-08-08 05:00:10|24.06|23.9|23.99|23.83|24.06|23.9|23.99|23.83|9
1723093220000|2024-08-08 05:00:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|1
1723093230000|2024-08-08 05:00:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723093250000|2024-08-08 05:00:50|23.98|23.82|24.02|23.86|24.04|23.88|23.98|23.82|4
1723093260000|2024-08-08 05:01:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723093280000|2024-08-08 05:01:20|24|23.84|23.96|23.8|24|23.84|23.96|23.8|1
1723093290000|2024-08-08 05:01:30|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|1
1723093300000|2024-08-08 05:01:40|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|1
1723093310000|2024-08-08 05:01:50|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|3
1723093320000|2024-08-08 05:02:00|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|2
1723093330000|2024-08-08 05:02:10|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|4
1723093340000|2024-08-08 05:02:20|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|1
1723093350000|2024-08-08 05:02:30|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|1
1723093360000|2024-08-08 05:02:40|23.89|23.73|23.84|23.68|23.89|23.73|23.84|23.68|5
1723093370000|2024-08-08 05:02:50|23.81|23.65|23.84|23.68|23.84|23.68|23.81|23.65|0
1723093380000|2024-08-08 05:03:00|23.79|23.63|23.86|23.7|23.86|23.7|23.79|23.63|7
1723093390000|2024-08-08 05:03:10|23.85|23.69|23.84|23.68|23.85|23.69|23.81|23.65|3
1723093400000|2024-08-08 05:03:20|||||||||1
1723093410000|2024-08-08 05:03:30|23.83|23.67|23.79|23.63|23.83|23.67|23.78|23.62|6
1723093420000|2024-08-08 05:03:40|23.81|23.65|23.88|23.72|23.88|23.72|23.81|23.65|5
1723093440000|2024-08-08 05:04:00|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|1
1723093460000|2024-08-08 05:04:20|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|2
1723093480000|2024-08-08 05:04:40|23.91|23.75|23.94|23.78|23.94|23.78|23.91|23.75|1
1723093490000|2024-08-08 05:04:50|23.95|23.79|23.89|23.73|23.95|23.79|23.89|23.73|7
1723093500000|2024-08-08 05:05:00|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723093510000|2024-08-08 05:05:10|23.84|23.68|23.93|23.77|23.93|23.77|23.84|23.68|2
1723093520000|2024-08-08 05:05:20|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|3
1723093530000|2024-08-08 05:05:30|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723093540000|2024-08-08 05:05:40|23.89|23.73|23.94|23.78|23.94|23.78|23.89|23.73|1
1723093550000|2024-08-08 05:05:50|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|2
1723093560000|2024-08-08 05:06:00|23.89|23.73|23.97|23.81|23.97|23.81|23.89|23.73|0
1723093570000|2024-08-08 05:06:10|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|1
1723093590000|2024-08-08 05:06:30|24.01|23.85|24.04|23.88|24.04|23.88|24.01|23.85|3
1723093600000|2024-08-08 05:06:40|24.08|23.92|24.04|23.88|24.08|23.92|24.04|23.88|2
1723093620000|2024-08-08 05:07:00|24.02|23.86|23.94|23.78|24.02|23.86|23.94|23.78|2
1723093630000|2024-08-08 05:07:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723093650000|2024-08-08 05:07:30|23.98|23.82|24.01|23.85|24.01|23.85|23.98|23.82|4
1723093660000|2024-08-08 05:07:40|23.99|23.83|23.99|23.83|23.99|23.83|23.97|23.81|2
1723093690000|2024-08-08 05:08:10|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|3
1723093720000|2024-08-08 05:08:40|23.92|23.76|23.91|23.75|23.92|23.76|23.89|23.73|3
1723093730000|2024-08-08 05:08:50|23.92|23.76|23.87|23.71|23.92|23.76|23.87|23.71|3
1723093740000|2024-08-08 05:09:00|23.91|23.75|23.91|23.75|23.91|23.75|23.87|23.71|5
1723093750000|2024-08-08 05:09:10|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|4
1723093770000|2024-08-08 05:09:30|23.92|23.76|23.96|23.8|23.96|23.8|23.92|23.76|0
1723093780000|2024-08-08 05:09:40|23.98|23.82|23.92|23.76|23.98|23.82|23.92|23.76|1
1723093790000|2024-08-08 05:09:50|23.94|23.78|23.92|23.76|23.96|23.8|23.92|23.76|3
1723093820000|2024-08-08 05:10:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1723093830000|2024-08-08 05:10:30|23.89|23.73|23.91|23.75|23.91|23.75|23.86|23.7|3
1723093840000|2024-08-08 05:10:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1723093850000|2024-08-08 05:10:50|23.94|23.78|23.91|23.75|23.94|23.78|23.91|23.75|1
1723093860000|2024-08-08 05:11:00|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|0
1723093870000|2024-08-08 05:11:10|23.87|23.71|23.87|23.71|23.88|23.72|23.87|23.71|0
1723093880000|2024-08-08 05:11:20|23.88|23.72|23.87|23.71|23.88|23.72|23.87|23.71|0
1723093890000|2024-08-08 05:11:30|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|1
1723093900000|2024-08-08 05:11:40|23.87|23.71|23.83|23.67|23.87|23.71|23.78|23.62|3
1723093920000|2024-08-08 05:12:00|23.84|23.68|23.87|23.71|23.87|23.71|23.84|23.68|0
1723093930000|2024-08-08 05:12:10|23.88|23.72|23.89|23.73|23.89|23.73|23.88|23.72|0
1723093940000|2024-08-08 05:12:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|2
1723093960000|2024-08-08 05:12:40|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|4
1723093980000|2024-08-08 05:13:00|23.91|23.75|23.93|23.77|23.93|23.77|23.91|23.75|2
1723094000000|2024-08-08 05:13:20|23.94|23.78|23.94|23.78|23.98|23.82|23.94|23.78|2
1723094010000|2024-08-08 05:13:30|||||||||1
1723094020000|2024-08-08 05:13:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1723094030000|2024-08-08 05:13:50|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|0
1723094050000|2024-08-08 05:14:10|23.94|23.78|23.94|23.78|23.97|23.81|23.94|23.78|2
1723094060000|2024-08-08 05:14:20|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|1
1723094070000|2024-08-08 05:14:30|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|4
1723094090000|2024-08-08 05:14:50|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|7
1723094100000|2024-08-08 05:15:00|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|0
1723094120000|2024-08-08 05:15:20|23.92|23.76|23.94|23.78|23.94|23.78|23.92|23.76|1
1723094130000|2024-08-08 05:15:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1723094140000|2024-08-08 05:15:40|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723094170000|2024-08-08 05:16:10|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723094180000|2024-08-08 05:16:20|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723094200000|2024-08-08 05:16:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|4
1723094250000|2024-08-08 05:17:30|23.91|23.75|23.87|23.71|23.91|23.75|23.84|23.68|0
1723094260000|2024-08-08 05:17:40|23.88|23.72|23.92|23.76|23.92|23.76|23.88|23.72|0
1723094280000|2024-08-08 05:18:00|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|0
1723094290000|2024-08-08 05:18:10|23.96|23.8|23.96|23.8|24.01|23.85|23.93|23.77|3
1723094300000|2024-08-08 05:18:20|23.95|23.79|23.95|23.79|23.97|23.81|23.92|23.76|1
1723094310000|2024-08-08 05:18:30|23.97|23.81|23.96|23.8|23.99|23.83|23.96|23.8|4
1723094320000|2024-08-08 05:18:40|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|0
1723094340000|2024-08-08 05:19:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|1
1723094350000|2024-08-08 05:19:10|24.04|23.88|24.01|23.85|24.04|23.88|24.01|23.85|0
1723094360000|2024-08-08 05:19:20|24|23.84|23.96|23.8|24|23.84|23.96|23.8|4
1723094370000|2024-08-08 05:19:30|24.01|23.85|24.01|23.85|24.01|23.85|23.97|23.81|7
1723094380000|2024-08-08 05:19:40|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1723094390000|2024-08-08 05:19:50|24.03|23.87|24.02|23.86|24.06|23.9|24.02|23.86|0
1723094410000|2024-08-08 05:20:10|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|9
1723094420000|2024-08-08 05:20:20|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|0
1723094450000|2024-08-08 05:20:50|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|1
1723094460000|2024-08-08 05:21:00|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|0
1723094490000|2024-08-08 05:21:30|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|0
1723094520000|2024-08-08 05:22:00|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|8
1723094530000|2024-08-08 05:22:10|24.03|23.87|24.02|23.86|24.04|23.88|24.02|23.86|2
1723094540000|2024-08-08 05:22:20|24.01|23.85|23.98|23.82|24.01|23.85|23.98|23.82|0
1723094550000|2024-08-08 05:22:30|23.97|23.81|24|23.84|24.01|23.85|23.97|23.81|3
1723094560000|2024-08-08 05:22:40|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723094570000|2024-08-08 05:22:50|24.04|23.88|24.03|23.87|24.04|23.88|24.02|23.86|3
1723094580000|2024-08-08 05:23:00|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|1
1723094590000|2024-08-08 05:23:10|||||||||4
1723094620000|2024-08-08 05:23:40|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723094630000|2024-08-08 05:23:50|24.02|23.86|24.01|23.85|24.02|23.86|24.01|23.85|0
1723094640000|2024-08-08 05:24:00|23.99|23.83|24.02|23.86|24.02|23.86|23.97|23.81|3
1723094690000|2024-08-08 05:24:50|24.04|23.88|24.02|23.86|24.04|23.88|24.02|23.86|4
1723094710000|2024-08-08 05:25:10|24|23.84|23.96|23.8|24|23.84|23.96|23.8|3
1723094730000|2024-08-08 05:25:30|23.94|23.78|23.91|23.75|23.94|23.78|23.91|23.75|2
1723094740000|2024-08-08 05:25:40|23.9|23.74|23.92|23.76|23.92|23.76|23.9|23.74|8
1723094750000|2024-08-08 05:25:50|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|0
1723094770000|2024-08-08 05:26:10|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|2
1723094780000|2024-08-08 05:26:20|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|4
1723094790000|2024-08-08 05:26:30|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|0
1723094810000|2024-08-08 05:26:50|||||||||5
1723094820000|2024-08-08 05:27:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|0
1723094830000|2024-08-08 05:27:10|24.04|23.88|24.03|23.87|24.04|23.88|24.03|23.87|0
1723094850000|2024-08-08 05:27:30|24.04|23.88|24.03|23.87|24.04|23.88|24.03|23.87|0
1723094860000|2024-08-08 05:27:40|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|0
1723094870000|2024-08-08 05:27:50|24.03|23.87|24.03|23.87|24.04|23.88|24.03|23.87|0
1723094880000|2024-08-08 05:28:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|0
1723094900000|2024-08-08 05:28:20|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|0
1723094930000|2024-08-08 05:28:50|24.04|23.88|24.07|23.91|24.07|23.91|24.04|23.88|0
1723094940000|2024-08-08 05:29:00|24.03|23.87|24.02|23.86|24.03|23.87|24.02|23.86|0
1723094990000|2024-08-08 05:29:50|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|4
1723095000000|2024-08-08 05:30:00|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723095010000|2024-08-08 05:30:10|23.97|23.81|23.97|23.81|23.97|23.81|23.96|23.8|0
1723095020000|2024-08-08 05:30:20|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723095040000|2024-08-08 05:30:40|23.94|23.78|23.94|23.78|23.94|23.78|23.92|23.76|0
1723095060000|2024-08-08 05:31:00|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|0
1723095070000|2024-08-08 05:31:10|24.01|23.85|23.99|23.83|24.01|23.85|23.98|23.82|0
1723095080000|2024-08-08 05:31:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723095090000|2024-08-08 05:31:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723095100000|2024-08-08 05:31:40|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|0
1723095110000|2024-08-08 05:31:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723095120000|2024-08-08 05:32:00|23.94|23.78|23.91|23.75|23.94|23.78|23.91|23.75|0
1723095130000|2024-08-08 05:32:10|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|2
1723095140000|2024-08-08 05:32:20|23.92|23.76|23.92|23.76|23.94|23.78|23.92|23.76|3
1723095160000|2024-08-08 05:32:40|23.94|23.78|23.92|23.76|23.94|23.78|23.92|23.76|0
1723095180000|2024-08-08 05:33:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723095190000|2024-08-08 05:33:10|23.97|23.81|23.95|23.79|23.97|23.81|23.95|23.79|1
1723095210000|2024-08-08 05:33:30|23.93|23.77|23.92|23.76|23.93|23.77|23.92|23.76|0
1723095260000|2024-08-08 05:34:20|23.93|23.77|23.97|23.81|23.97|23.81|23.93|23.77|0
1723095270000|2024-08-08 05:34:30|24.02|23.86|24.01|23.85|24.02|23.86|24|23.84|0
1723095290000|2024-08-08 05:34:50|24|23.84|24.01|23.85|24.01|23.85|24|23.84|6
1723095300000|2024-08-08 05:35:00|24.02|23.86|24.02|23.86|24.04|23.88|24.02|23.86|1
1723095340000|2024-08-08 05:35:40|24.01|23.85|23.99|23.83|24.02|23.86|23.99|23.83|3
1723095350000|2024-08-08 05:35:50|23.98|23.82|23.94|23.78|23.98|23.82|23.94|23.78|0
1723095360000|2024-08-08 05:36:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723095390000|2024-08-08 05:36:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723095400000|2024-08-08 05:36:40|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|1
1723095410000|2024-08-08 05:36:50|23.97|23.81|23.97|23.81|23.98|23.82|23.97|23.81|3
1723095430000|2024-08-08 05:37:10|23.98|23.82|23.97|23.81|23.98|23.82|23.97|23.81|7
1723095440000|2024-08-08 05:37:20|23.98|23.82|23.98|23.82|23.98|23.82|23.97|23.81|0
1723095450000|2024-08-08 05:37:30|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|0
1723095460000|2024-08-08 05:37:40|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|5
1723095470000|2024-08-08 05:37:50|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|2
1723095480000|2024-08-08 05:38:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|1
1723095490000|2024-08-08 05:38:10|24.01|23.85|24.04|23.88|24.04|23.88|24.01|23.85|1
1723095500000|2024-08-08 05:38:20|24.03|23.87|24.03|23.87|24.04|23.88|24.03|23.87|0
1723095510000|2024-08-08 05:38:30|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|0
1723095520000|2024-08-08 05:38:40|||||||||2
1723095540000|2024-08-08 05:39:00|24.06|23.9|24.03|23.87|24.06|23.9|24.03|23.87|0
1723095550000|2024-08-08 05:39:10|24.04|23.88|24.03|23.87|24.04|23.88|24.02|23.86|3
1723095560000|2024-08-08 05:39:20|24.04|23.88|24.06|23.9|24.07|23.91|24.04|23.88|0
1723095570000|2024-08-08 05:39:30|24.07|23.91|24.16|24|24.16|24|24.07|23.91|12
1723095580000|2024-08-08 05:39:40|24.15|23.99|24.16|24|24.16|24|24.15|23.99|0
1723095590000|2024-08-08 05:39:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1723095610000|2024-08-08 05:40:10|24.18|24.02|24.19|24.03|24.19|24.03|24.18|24.02|2
1723095620000|2024-08-08 05:40:20|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723095630000|2024-08-08 05:40:30|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|6
1723095650000|2024-08-08 05:40:50|24.23|24.07|24.37|24.21|24.37|24.21|24.22|24.06|27
1723095660000|2024-08-08 05:41:00|24.36|24.2|24.36|24.2|24.36|24.2|24.32|24.16|17
1723095680000|2024-08-08 05:41:20|24.35|24.19|24.3|24.14|24.36|24.2|24.3|24.14|2
1723095690000|2024-08-08 05:41:30|24.31|24.15|24.3|24.14|24.31|24.15|24.3|24.14|2
1723095700000|2024-08-08 05:41:40|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1723095710000|2024-08-08 05:41:50|24.29|24.13|24.29|24.13|24.31|24.15|24.29|24.13|0
1723095720000|2024-08-08 05:42:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723095730000|2024-08-08 05:42:10|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|6
1723095740000|2024-08-08 05:42:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|4
1723095750000|2024-08-08 05:42:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|3
1723095760000|2024-08-08 05:42:40|24.31|24.15|24.27|24.11|24.32|24.16|24.27|24.11|4
1723095770000|2024-08-08 05:42:50|24.26|24.1|24.2|24.04|24.27|24.11|24.19|24.03|8
1723095780000|2024-08-08 05:43:00|24.19|24.03|24.18|24.02|24.22|24.06|24.17|24.01|9
1723095790000|2024-08-08 05:43:10|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|0
1723095800000|2024-08-08 05:43:20|24.17|24.01|24.23|24.07|24.23|24.07|24.17|24.01|2
1723095810000|2024-08-08 05:43:30|24.22|24.06|24.24|24.08|24.25|24.09|24.22|24.06|0
1723095820000|2024-08-08 05:43:40|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1723095830000|2024-08-08 05:43:50|24.26|24.1|24.26|24.1|24.27|24.11|24.26|24.1|1
1723095840000|2024-08-08 05:44:00|24.24|24.08|24.3|24.14|24.3|24.14|24.24|24.08|6
1723095850000|2024-08-08 05:44:10|24.32|24.16|24.33|24.17|24.33|24.17|24.32|24.16|1
1723095870000|2024-08-08 05:44:30|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|1
1723095880000|2024-08-08 05:44:40|24.32|24.16|24.3|24.14|24.32|24.16|24.3|24.14|6
1723095890000|2024-08-08 05:44:50|24.34|24.09|24.27|24.11|24.34|24.11|24.25|24.09|2
1723095900000|2024-08-08 05:45:00|24.28|24.12|24.27|24.11|24.28|24.12|24.25|24.09|0
1723095910000|2024-08-08 05:45:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1723095920000|2024-08-08 05:45:20|24.25|24.09|24.25|24.09|24.27|24.11|24.25|24.09|1
1723095930000|2024-08-08 05:45:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1723095940000|2024-08-08 05:45:40|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1723095960000|2024-08-08 05:46:00|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1723095970000|2024-08-08 05:46:10|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1723095990000|2024-08-08 05:46:30|||||||||3
1723096000000|2024-08-08 05:46:40|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1723096010000|2024-08-08 05:46:50|24.26|24.1|24.21|24.05|24.26|24.1|24.21|24.05|3
1723096020000|2024-08-08 05:47:00|24.22|24.06|24.19|24.03|24.23|24.07|24.18|24.02|8
1723096030000|2024-08-08 05:47:10|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|0
1723096040000|2024-08-08 05:47:20|24.24|24.08|24.22|24.06|24.25|24.09|24.22|24.06|0
1723096050000|2024-08-08 05:47:30|24.24|24.08|24.24|24.08|24.25|24.09|24.23|24.07|3
1723096060000|2024-08-08 05:47:40|24.27|24.11|24.27|24.11|24.28|24.12|24.27|24.11|0
1723096080000|2024-08-08 05:48:00|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|1
1723096130000|2024-08-08 05:48:50|24.25|24.09|24.24|24.08|24.27|24.11|24.24|24.08|2
1723096140000|2024-08-08 05:49:00|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|4
1723096150000|2024-08-08 05:49:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1723096160000|2024-08-08 05:49:20|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|0
1723096170000|2024-08-08 05:49:30|24.24|24.08|24.23|24.07|24.24|24.08|24.23|24.07|0
1723096180000|2024-08-08 05:49:40|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|2
1723096190000|2024-08-08 05:49:50|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|1
1723096210000|2024-08-08 05:50:10|24.28|24.12|24.25|24.09|24.29|24.13|24.25|24.09|6
1723096230000|2024-08-08 05:50:30|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|0
1723096240000|2024-08-08 05:50:40|24.24|24.08|24.3|24.14|24.3|24.14|24.24|24.08|0
1723096250000|2024-08-08 05:50:50|24.28|24.12|24.29|24.13|24.29|24.13|24.28|24.12|3
1723096260000|2024-08-08 05:51:00|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|0
1723096280000|2024-08-08 05:51:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1723096290000|2024-08-08 05:51:30|24.31|24.15|24.3|24.14|24.31|24.15|24.3|24.14|0
1723096320000|2024-08-08 05:52:00|24.31|24.15|24.32|24.16|24.33|24.17|24.31|24.15|1
1723096330000|2024-08-08 05:52:10|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1723096370000|2024-08-08 05:52:50|24.31|24.15|24.28|24.12|24.31|24.15|24.28|24.12|2
1723096380000|2024-08-08 05:53:00|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1723096390000|2024-08-08 05:53:10|24.19|24.03|24.23|24.07|24.23|24.07|24.19|24.03|4
1723096450000|2024-08-08 05:54:10|24.25|24.09|24.26|24.1|24.27|24.11|24.25|24.09|4
1723096480000|2024-08-08 05:54:40|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|0
1723096490000|2024-08-08 05:54:50|24.29|24.13|24.29|24.13|24.32|24.16|24.29|24.13|0
1723096500000|2024-08-08 05:55:00|24.26|24.1|24.25|24.09|24.26|24.1|24.25|24.09|3
1723096520000|2024-08-08 05:55:20|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|1
1723096540000|2024-08-08 05:55:40|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|4
1723096550000|2024-08-08 05:55:50|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|7
1723096560000|2024-08-08 05:56:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|0
1723096570000|2024-08-08 05:56:10|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|0
1723096580000|2024-08-08 05:56:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1723096590000|2024-08-08 05:56:30|24.27|24.11|24.28|24.12|24.28|24.12|24.27|24.11|2
1723096600000|2024-08-08 05:56:40|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|1
1723096610000|2024-08-08 05:56:50|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723096620000|2024-08-08 05:57:00|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1723096640000|2024-08-08 05:57:20|24.29|24.13|24.29|24.13|24.29|24.13|24.28|24.12|0
1723096650000|2024-08-08 05:57:30|24.3|24.14|24.29|24.13|24.31|24.15|24.29|24.13|3
1723096680000|2024-08-08 05:58:00|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|2
1723096690000|2024-08-08 05:58:10|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1723096700000|2024-08-08 05:58:20|24.27|24.11|24.21|24.05|24.27|24.11|24.21|24.05|5
1723096710000|2024-08-08 05:58:30|24.22|24.06|24.26|24.1|24.26|24.1|24.22|24.06|0
1723096730000|2024-08-08 05:58:50|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|3
1723096750000|2024-08-08 05:59:10|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|1
1723096770000|2024-08-08 05:59:30|||||||||3
1723096780000|2024-08-08 05:59:40|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|0
1723096790000|2024-08-08 05:59:50|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1723096800000|2024-08-08 06:00:00|24.27|24.11|24.23|24.07|24.27|24.11|24.23|24.07|3
1723096810000|2024-08-08 06:00:10|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1723096820000|2024-08-08 06:00:20|24.2|24.04|24.2|24.04|24.2|24.04|24.19|24.03|0
1723096830000|2024-08-08 06:00:30|24.19|24.03|24.21|24.05|24.22|24.06|24.19|24.03|8
1723096840000|2024-08-08 06:00:40|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|3
1723096860000|2024-08-08 06:01:00|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|0
1723096870000|2024-08-08 06:01:10|24.18|24.02|24.22|24.06|24.22|24.06|24.17|24.01|1
1723096880000|2024-08-08 06:01:20|24.21|24.05|24.17|24.01|24.21|24.05|24.17|24.01|9
1723096890000|2024-08-08 06:01:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|3
1723096900000|2024-08-08 06:01:40|24.2|24.04|24.2|24.04|24.2|24.04|24.19|24.03|0
1723096910000|2024-08-08 06:01:50|24.21|24.05|24.26|24.1|24.26|24.1|24.21|24.05|0
1723096920000|2024-08-08 06:02:00|24.27|24.11|24.27|24.11|24.29|24.13|24.26|24.1|7
1723096930000|2024-08-08 06:02:10|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1723096960000|2024-08-08 06:02:40|24.29|24.13|24.32|24.16|24.32|24.16|24.29|24.13|4
1723096970000|2024-08-08 06:02:50|24.31|24.15|24.32|24.16|24.32|24.16|24.3|24.14|1
1723096980000|2024-08-08 06:03:00|24.34|24.18|24.32|24.16|24.34|24.18|24.32|24.16|1
1723096990000|2024-08-08 06:03:10|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1723097000000|2024-08-08 06:03:20|24.33|24.17|24.32|24.16|24.34|24.18|24.32|24.16|0
1723097010000|2024-08-08 06:03:30|24.3|24.14|24.32|24.16|24.32|24.16|24.3|24.14|6
1723097030000|2024-08-08 06:03:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|1
1723097040000|2024-08-08 06:04:00|24.32|24.16|24.32|24.16|24.32|24.16|24.3|24.14|0
1723097070000|2024-08-08 06:04:30|24.31|24.15|24.27|24.11|24.32|24.16|24.25|24.09|2
1723097080000|2024-08-08 06:04:40|24.28|24.12|24.28|24.12|24.28|24.12|24.27|24.11|0
1723097090000|2024-08-08 06:04:50|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723097100000|2024-08-08 06:05:00|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|0
1723097110000|2024-08-08 06:05:10|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|0
1723097120000|2024-08-08 06:05:20|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1723097130000|2024-08-08 06:05:30|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|0
1723097140000|2024-08-08 06:05:40|24.25|24.09|24.21|24.05|24.25|24.09|24.21|24.05|2
1723097150000|2024-08-08 06:05:50|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|0
1723097160000|2024-08-08 06:06:00|24.2|24.04|24.17|24.01|24.21|24.05|24.17|24.01|0
1723097180000|2024-08-08 06:06:20|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|0
1723097190000|2024-08-08 06:06:30|24.17|24.01|24.2|24.04|24.2|24.04|24.17|24.01|0
1723097200000|2024-08-08 06:06:40|24.21|24.05|24.21|24.05|24.22|24.06|24.2|24.04|2
1723097210000|2024-08-08 06:06:50|24.22|24.06|24.26|24.1|24.27|24.11|24.22|24.06|3
1723097220000|2024-08-08 06:07:00|24.23|24.07|24.22|24.06|24.23|24.07|24.22|24.06|1
1723097230000|2024-08-08 06:07:10|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|1
1723097240000|2024-08-08 06:07:20|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|2
1723097250000|2024-08-08 06:07:30|24.22|24.06|24.22|24.06|24.22|24.06|24.21|24.05|1
1723097260000|2024-08-08 06:07:40|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|0
1723097270000|2024-08-08 06:07:50|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723097280000|2024-08-08 06:08:00|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|3
1723097300000|2024-08-08 06:08:20|24.2|24.04|24.2|24.04|24.21|24.05|24.2|24.04|0
1723097310000|2024-08-08 06:08:30|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|0
1723097320000|2024-08-08 06:08:40|24.18|24.02|24.21|24.05|24.21|24.05|24.18|24.02|0
1723097330000|2024-08-08 06:08:50|24.22|24.06|24.24|24.08|24.24|24.08|24.22|24.06|1
1723097340000|2024-08-08 06:09:00|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|0
1723097350000|2024-08-08 06:09:10|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1723097370000|2024-08-08 06:09:30|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|0
1723097390000|2024-08-08 06:09:50|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|0
1723097400000|2024-08-08 06:10:00|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723097410000|2024-08-08 06:10:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1723097420000|2024-08-08 06:10:20|24.19|24.03|24.14|23.98|24.19|24.03|24.14|23.98|2
1723097430000|2024-08-08 06:10:30|24.16|24|24.16|24|24.16|24|24.16|24|1
1723097450000|2024-08-08 06:10:50|24.15|23.99|24.16|24|24.16|24|24.15|23.99|0
1723097480000|2024-08-08 06:11:20|24.17|24.01|24.16|24|24.17|24.01|24.16|24|0
1723097490000|2024-08-08 06:11:30|24.14|23.98|24.15|23.99|24.16|24|24.14|23.98|0
1723097500000|2024-08-08 06:11:40|24.16|24|24.17|24.01|24.17|24.01|24.16|24|2
1723097510000|2024-08-08 06:11:50|24.18|24.02|24.16|24|24.18|24.02|24.16|24|1
1723097520000|2024-08-08 06:12:00|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|1
1723097530000|2024-08-08 06:12:10|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|0
1723097540000|2024-08-08 06:12:20|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|8
1723097550000|2024-08-08 06:12:30|24.1|23.94|24.11|23.95|24.11|23.95|24.09|23.93|0
1723097580000|2024-08-08 06:13:00|24.12|23.96|24.15|23.99|24.16|24|24.12|23.96|2
1723097590000|2024-08-08 06:13:10|24.16|24|24.16|24|24.16|24|24.15|23.99|0
1723097600000|2024-08-08 06:13:20|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1723097610000|2024-08-08 06:13:30|24.16|24|24.15|23.99|24.16|24|24.15|23.99|0
1723097620000|2024-08-08 06:13:40|24.16|24|24.16|24|24.16|24|24.16|24|0
1723097630000|2024-08-08 06:13:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|3
1723097640000|2024-08-08 06:14:00|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1723097650000|2024-08-08 06:14:10|24.17|24.01|24.16|24|24.17|24.01|24.16|24|0
1723097670000|2024-08-08 06:14:30|24.15|23.99|24.16|24|24.16|24|24.15|23.99|1
1723097690000|2024-08-08 06:14:50|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|3
1723097700000|2024-08-08 06:15:00|24.21|24.05|24.21|24.05|24.22|24.06|24.21|24.05|0
1723097710000|2024-08-08 06:15:10|24.22|24.06|24.21|24.05|24.22|24.06|24.18|24.02|0
1723097750000|2024-08-08 06:15:50|24.2|24.04|24.17|24.01|24.2|24.04|24.17|24.01|0
1723097760000|2024-08-08 06:16:00|24.15|23.99|24.14|23.98|24.16|24|24.14|23.98|3
1723097770000|2024-08-08 06:16:10|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|2
1723097790000|2024-08-08 06:16:30|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|0
1723097810000|2024-08-08 06:16:50|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|0
1723097820000|2024-08-08 06:17:00|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|0
1723097830000|2024-08-08 06:17:10|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|0
1723097840000|2024-08-08 06:17:20|24.11|23.95|24.03|23.87|24.11|23.95|24.03|23.87|1
1723097850000|2024-08-08 06:17:30|24.04|23.88|23.99|23.83|24.04|23.88|23.98|23.82|1
1723097860000|2024-08-08 06:17:40|24|23.84|24.02|23.86|24.02|23.86|24|23.84|2
1723097870000|2024-08-08 06:17:50|24.03|23.87|24.03|23.87|24.03|23.87|24.02|23.86|0
1723097880000|2024-08-08 06:18:00|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|0
1723097890000|2024-08-08 06:18:10|24.01|23.85|24.02|23.86|24.03|23.87|24.01|23.85|0
1723097900000|2024-08-08 06:18:20|24.01|23.85|23.97|23.81|24.01|23.85|23.97|23.81|0
1723097910000|2024-08-08 06:18:30|23.96|23.8|23.91|23.75|23.96|23.8|23.91|23.75|2
1723097920000|2024-08-08 06:18:40|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|1
1723097930000|2024-08-08 06:18:50|23.93|23.77|23.94|23.78|23.95|23.79|23.92|23.76|1
1723097950000|2024-08-08 06:19:10|23.91|23.75|23.85|23.69|23.91|23.75|23.85|23.69|2
1723097960000|2024-08-08 06:19:20|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|0
1723097970000|2024-08-08 06:19:30|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|0
1723098000000|2024-08-08 06:20:00|23.8|23.64|23.74|23.58|23.8|23.64|23.74|23.58|0
1723098020000|2024-08-08 06:20:20|23.72|23.56|23.7|23.54|23.72|23.56|23.63|23.47|4
1723098030000|2024-08-08 06:20:30|23.71|23.55|23.78|23.62|23.78|23.62|23.71|23.55|2
1723098040000|2024-08-08 06:20:40|23.75|23.59|23.73|23.57|23.75|23.59|23.73|23.57|0
1723098050000|2024-08-08 06:20:50|23.68|23.52|23.63|23.47|23.68|23.52|23.63|23.47|3
1723098060000|2024-08-08 06:21:00|23.66|23.5|23.67|23.51|23.68|23.52|23.66|23.5|0
1723098070000|2024-08-08 06:21:10|23.68|23.52|23.64|23.48|23.68|23.52|23.64|23.48|8
1723098080000|2024-08-08 06:21:20|23.65|23.49|23.61|23.45|23.65|23.49|23.6|23.44|4
1723098090000|2024-08-08 06:21:30|23.64|23.48|23.65|23.49|23.66|23.5|23.62|23.46|2
1723098100000|2024-08-08 06:21:40|23.64|23.48|23.64|23.48|23.65|23.49|23.64|23.48|0
1723098110000|2024-08-08 06:21:50|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|0
1723098120000|2024-08-08 06:22:00|23.65|23.49|23.65|23.49|23.65|23.49|23.64|23.48|0
1723098130000|2024-08-08 06:22:10|23.64|23.48|23.64|23.48|23.65|23.49|23.64|23.48|0
1723098140000|2024-08-08 06:22:20|23.63|23.47|23.58|23.42|23.63|23.47|23.58|23.42|4
1723098150000|2024-08-08 06:22:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|2
1723098160000|2024-08-08 06:22:40|23.58|23.42|23.58|23.42|23.6|23.44|23.58|23.42|0
1723098170000|2024-08-08 06:22:50|23.59|23.43|23.58|23.42|23.59|23.43|23.58|23.42|2
1723098180000|2024-08-08 06:23:00|23.57|23.41|23.58|23.42|23.58|23.42|23.57|23.41|2
1723098190000|2024-08-08 06:23:10|23.59|23.43|23.59|23.43|23.59|23.43|23.59|23.43|0
1723098200000|2024-08-08 06:23:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1723098210000|2024-08-08 06:23:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1723098220000|2024-08-08 06:23:40|23.63|23.47|23.68|23.52|23.68|23.52|23.62|23.46|4
1723098230000|2024-08-08 06:23:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723098240000|2024-08-08 06:24:00|23.65|23.49|23.63|23.47|23.65|23.49|23.63|23.47|0
1723098250000|2024-08-08 06:24:10|23.64|23.48|23.63|23.47|23.64|23.48|23.63|23.47|1
1723098260000|2024-08-08 06:24:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1723098270000|2024-08-08 06:24:30|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|2
1723098280000|2024-08-08 06:24:40|23.59|23.43|23.58|23.42|23.6|23.44|23.58|23.42|2
1723098290000|2024-08-08 06:24:50|23.57|23.41|23.56|23.4|23.58|23.42|23.56|23.4|0
1723098300000|2024-08-08 06:25:00|23.57|23.41|23.57|23.41|23.57|23.41|23.56|23.4|2
1723098310000|2024-08-08 06:25:10|23.58|23.42|23.6|23.44|23.6|23.44|23.58|23.42|2
1723098320000|2024-08-08 06:25:20|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1723098340000|2024-08-08 06:25:40|23.63|23.47|23.61|23.45|23.63|23.47|23.61|23.45|2
1723098350000|2024-08-08 06:25:50|23.58|23.42|23.61|23.45|23.61|23.45|23.58|23.42|1
1723098360000|2024-08-08 06:26:00|23.6|23.44|23.61|23.45|23.61|23.45|23.6|23.44|0
1723098390000|2024-08-08 06:26:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1723098420000|2024-08-08 06:27:00|23.67|23.51|23.66|23.5|23.69|23.53|23.66|23.5|1
1723098430000|2024-08-08 06:27:10|23.67|23.51|23.66|23.5|23.69|23.53|23.66|23.5|1
1723098450000|2024-08-08 06:27:30|23.67|23.51|23.66|23.5|23.67|23.51|23.66|23.5|0
1723098460000|2024-08-08 06:27:40|23.67|23.51|23.66|23.5|23.67|23.51|23.66|23.5|1
1723098470000|2024-08-08 06:27:50|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|0
1723098490000|2024-08-08 06:28:10|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1723098510000|2024-08-08 06:28:30|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|2
1723098520000|2024-08-08 06:28:40|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|1
1723098530000|2024-08-08 06:28:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|0
1723098540000|2024-08-08 06:29:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1723098560000|2024-08-08 06:29:20|23.67|23.51|23.62|23.46|23.67|23.51|23.61|23.45|2
1723098570000|2024-08-08 06:29:30|23.61|23.45|23.55|23.39|23.62|23.46|23.55|23.39|5
1723098580000|2024-08-08 06:29:40|23.56|23.4|23.56|23.4|23.56|23.4|23.54|23.38|15
1723098590000|2024-08-08 06:29:50|23.57|23.41|23.61|23.45|23.61|23.45|23.57|23.41|1
1723098600000|2024-08-08 06:30:00|23.62|23.46|23.61|23.45|23.63|23.47|23.61|23.45|3
1723098630000|2024-08-08 06:30:30|23.63|23.47|23.64|23.48|23.64|23.48|23.63|23.47|1
1723098650000|2024-08-08 06:30:50|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|0
1723098660000|2024-08-08 06:31:00|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1723098670000|2024-08-08 06:31:10|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1723098690000|2024-08-08 06:31:30|23.64|23.48|23.64|23.48|23.64|23.48|23.63|23.47|0
1723098700000|2024-08-08 06:31:40|23.63|23.47|23.63|23.47|23.64|23.48|23.63|23.47|0
1723098710000|2024-08-08 06:31:50|23.64|23.48|23.67|23.51|23.67|23.51|23.64|23.48|2
1723098720000|2024-08-08 06:32:00|23.71|23.55|23.72|23.56|23.73|23.57|23.71|23.55|1
1723098730000|2024-08-08 06:32:10|23.71|23.55|23.73|23.57|23.73|23.57|23.71|23.55|11
1723098750000|2024-08-08 06:32:30|23.68|23.48|23.68|23.52|23.68|23.52|23.68|23.48|2
1723098760000|2024-08-08 06:32:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723098770000|2024-08-08 06:32:50|23.67|23.51|23.68|23.52|23.68|23.52|23.67|23.51|0
1723098790000|2024-08-08 06:33:10|23.67|23.51|23.67|23.51|23.67|23.51|23.66|23.5|0
1723098800000|2024-08-08 06:33:20|23.66|23.5|23.66|23.5|23.67|23.51|23.66|23.5|0
1723098820000|2024-08-08 06:33:40|23.63|23.47|23.63|23.47|23.65|23.49|23.63|23.47|2
1723098840000|2024-08-08 06:34:00|23.64|23.48|23.62|23.46|23.64|23.48|23.62|23.46|1
1723098850000|2024-08-08 06:34:10|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|0
1723098860000|2024-08-08 06:34:20|23.63|23.47|23.62|23.46|23.63|23.47|23.62|23.46|0
1723098890000|2024-08-08 06:34:50|23.64|23.48|23.65|23.49|23.65|23.49|23.64|23.48|2
1723098900000|2024-08-08 06:35:00|23.64|23.48|23.65|23.49|23.65|23.49|23.63|23.47|0
1723098910000|2024-08-08 06:35:10|23.68|23.52|23.67|23.51|23.68|23.52|23.66|23.5|0
1723098920000|2024-08-08 06:35:20|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1723098930000|2024-08-08 06:35:30|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1723098950000|2024-08-08 06:35:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723098970000|2024-08-08 06:36:10|23.67|23.51|23.68|23.52|23.68|23.52|23.66|23.5|0
1723098980000|2024-08-08 06:36:20|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|1
1723099010000|2024-08-08 06:36:50|||||||||1
1723099020000|2024-08-08 06:37:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1723099040000|2024-08-08 06:37:20|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1723099050000|2024-08-08 06:37:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1723099060000|2024-08-08 06:37:40|23.67|23.51|23.66|23.5|23.67|23.51|23.66|23.5|0
1723099070000|2024-08-08 06:37:50|23.67|23.51|23.68|23.52|23.68|23.52|23.66|23.5|0
1723099080000|2024-08-08 06:38:00|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1723099090000|2024-08-08 06:38:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723099100000|2024-08-08 06:38:20|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1723099220000|2024-08-08 06:40:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723099230000|2024-08-08 06:40:30|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|1
1723099240000|2024-08-08 06:40:40|||||||||2
1723099250000|2024-08-08 06:40:50|23.69|23.53|23.73|23.57|23.73|23.57|23.69|23.53|1
1723099260000|2024-08-08 06:41:00|23.72|23.56|23.73|23.57|23.74|23.58|23.72|23.56|1
1723099270000|2024-08-08 06:41:10|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1723099280000|2024-08-08 06:41:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723099290000|2024-08-08 06:41:30|23.75|23.59|23.81|23.65|23.81|23.65|23.75|23.59|1
1723099320000|2024-08-08 06:42:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723099340000|2024-08-08 06:42:20|23.79|23.63|23.73|23.57|23.79|23.63|23.73|23.57|2
1723099350000|2024-08-08 06:42:30|23.74|23.58|23.72|23.56|23.74|23.58|23.72|23.56|2
1723099360000|2024-08-08 06:42:40|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|0
1723099380000|2024-08-08 06:43:00|23.73|23.57|23.73|23.57|23.73|23.57|23.71|23.55|1
1723099390000|2024-08-08 06:43:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723099400000|2024-08-08 06:43:20|23.76|23.6|23.79|23.63|23.79|23.63|23.76|23.6|1
1723099410000|2024-08-08 06:43:30|23.8|23.64|23.82|23.66|23.84|23.68|23.8|23.64|2
1723099420000|2024-08-08 06:43:40|23.81|23.65|23.77|23.61|23.81|23.65|23.77|23.61|0
1723099430000|2024-08-08 06:43:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723099440000|2024-08-08 06:44:00|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|2
1723099450000|2024-08-08 06:44:10|23.78|23.62|23.78|23.62|23.78|23.62|23.77|23.61|0
1723099460000|2024-08-08 06:44:20|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|1
1723099470000|2024-08-08 06:44:30|23.77|23.61|23.77|23.61|23.77|23.61|23.76|23.6|0
1723099480000|2024-08-08 06:44:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723099490000|2024-08-08 06:44:50|23.77|23.61|23.75|23.59|23.77|23.61|23.74|23.58|0
1723099500000|2024-08-08 06:45:00|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|0
1723099520000|2024-08-08 06:45:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723099530000|2024-08-08 06:45:30|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|1
1723099540000|2024-08-08 06:45:40|23.78|23.62|23.81|23.65|23.81|23.65|23.78|23.62|0
1723099550000|2024-08-08 06:45:50|23.84|23.68|23.89|23.73|23.89|23.73|23.84|23.68|0
1723099560000|2024-08-08 06:46:00|23.87|23.71|23.86|23.7|23.87|23.71|23.84|23.68|2
1723099570000|2024-08-08 06:46:10|23.84|23.68|23.86|23.7|23.86|23.7|23.84|23.68|0
1723099580000|2024-08-08 06:46:20|23.85|23.69|23.81|23.65|23.85|23.69|23.81|23.65|0
1723099590000|2024-08-08 06:46:30|23.82|23.66|23.83|23.67|23.84|23.68|23.82|23.66|4
1723099600000|2024-08-08 06:46:40|23.84|23.68|23.86|23.7|23.86|23.7|23.84|23.68|0
1723099610000|2024-08-08 06:46:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723099620000|2024-08-08 06:47:00|23.86|23.7|23.81|23.65|23.86|23.7|23.81|23.65|0
1723099630000|2024-08-08 06:47:10|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723099640000|2024-08-08 06:47:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723099660000|2024-08-08 06:47:40|23.84|23.68|23.84|23.68|23.85|23.69|23.84|23.68|0
1723099670000|2024-08-08 06:47:50|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|0
1723099680000|2024-08-08 06:48:00|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|0
1723099690000|2024-08-08 06:48:10|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|0
1723099700000|2024-08-08 06:48:20|23.83|23.67|23.82|23.66|23.83|23.67|23.81|23.65|0
1723099710000|2024-08-08 06:48:30|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|0
1723099730000|2024-08-08 06:48:50|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|0
1723099740000|2024-08-08 06:49:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723099770000|2024-08-08 06:49:30|||||||||1
1723099790000|2024-08-08 06:49:50|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723099800000|2024-08-08 06:50:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723099820000|2024-08-08 06:50:20|23.8|23.64|23.7|23.54|23.8|23.64|23.7|23.54|2
1723099850000|2024-08-08 06:50:50|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1723099900000|2024-08-08 06:51:40|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723099910000|2024-08-08 06:51:50|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1723099940000|2024-08-08 06:52:20|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723099950000|2024-08-08 06:52:30|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|0
1723099970000|2024-08-08 06:52:50|23.7|23.54|23.7|23.54|23.71|23.55|23.7|23.54|1
1723099980000|2024-08-08 06:53:00|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|0
1723099990000|2024-08-08 06:53:10|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1723100000000|2024-08-08 06:53:20|23.72|23.56|23.69|23.53|23.72|23.56|23.69|23.53|2
1723100010000|2024-08-08 06:53:30|23.7|23.54|23.74|23.58|23.74|23.58|23.7|23.54|0
1723100020000|2024-08-08 06:53:40|||||||||1
1723100050000|2024-08-08 06:54:10|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|0
1723100060000|2024-08-08 06:54:20|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|0
1723100070000|2024-08-08 06:54:30|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|0
1723100080000|2024-08-08 06:54:40|23.65|23.49|23.62|23.46|23.65|23.49|23.62|23.46|0
1723100090000|2024-08-08 06:54:50|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|1
1723100100000|2024-08-08 06:55:00|23.62|23.46|23.53|23.37|23.62|23.46|23.53|23.37|7
1723100110000|2024-08-08 06:55:10|23.54|23.38|23.56|23.4|23.56|23.4|23.51|23.35|19
1723100120000|2024-08-08 06:55:20|23.38|23.13|23.43|23.27|23.47|23.27|23.38|23.13|9
1723100130000|2024-08-08 06:55:30|23.44|23.28|23.36|23.2|23.5|23.34|23.36|23.2|17
1723100140000|2024-08-08 06:55:40|23.31|23.15|23.32|23.16|23.32|23.16|23.31|23.15|4
1723100150000|2024-08-08 06:55:50|23.33|23.17|23.35|23.19|23.35|23.19|23.33|23.17|11
1723100160000|2024-08-08 06:56:00|23.4|23.24|23.43|23.18|23.43|23.24|23.4|23.18|0
1723100170000|2024-08-08 06:56:10|23.4|23.24|23.4|23.24|23.4|23.24|23.4|23.24|0
1723100180000|2024-08-08 06:56:20|23.41|23.25|23.4|23.24|23.41|23.25|23.4|23.24|2
1723100190000|2024-08-08 06:56:30|23.38|23.22|23.39|23.23|23.39|23.23|23.38|23.22|0
1723100200000|2024-08-08 06:56:40|23.4|23.24|23.44|23.28|23.44|23.28|23.4|23.24|1
1723100210000|2024-08-08 06:56:50|23.46|23.3|23.45|23.29|23.48|23.31|23.45|23.23|2
1723100230000|2024-08-08 06:57:10|23.46|23.3|23.5|23.34|23.5|23.34|23.43|23.27|2
1723100260000|2024-08-08 06:57:40|23.51|23.35|23.56|23.4|23.56|23.4|23.51|23.35|2
1723100270000|2024-08-08 06:57:50|23.55|23.39|23.61|23.45|23.61|23.45|23.55|23.39|4
1723100280000|2024-08-08 06:58:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|6
1723100290000|2024-08-08 06:58:10|23.55|23.39|23.55|23.39|23.56|23.4|23.55|23.39|0
1723100300000|2024-08-08 06:58:20|23.51|23.35|23.51|23.35|23.51|23.35|23.51|23.35|0
1723100330000|2024-08-08 06:58:50|23.52|23.36|23.55|23.39|23.56|23.4|23.52|23.36|0
1723100340000|2024-08-08 06:59:00|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1723100390000|2024-08-08 06:59:50|23.57|23.41|23.61|23.45|23.62|23.46|23.57|23.41|4
1723100400000|2024-08-08 07:00:00|23.6|23.44|23.55|23.39|23.6|23.44|23.51|23.35|6
1723100420000|2024-08-08 07:00:20|23.54|23.38|23.56|23.4|23.56|23.4|23.54|23.38|0
1723100430000|2024-08-08 07:00:30|23.55|23.39|23.56|23.4|23.56|23.4|23.55|23.39|2
1723100440000|2024-08-08 07:00:40|23.55|23.39|23.5|23.34|23.55|23.39|23.49|23.33|4
1723100450000|2024-08-08 07:00:50|23.49|23.33|23.49|23.33|23.5|23.34|23.49|23.33|2
1723100460000|2024-08-08 07:01:00|23.48|23.32|23.5|23.34|23.5|23.34|23.48|23.32|2
1723100470000|2024-08-08 07:01:10|23.51|23.35|23.55|23.39|23.55|23.39|23.51|23.35|3
1723100480000|2024-08-08 07:01:20|||||||||1
1723100490000|2024-08-08 07:01:30|23.56|23.4|23.55|23.39|23.56|23.4|23.55|23.39|1
1723100500000|2024-08-08 07:01:40|23.56|23.4|23.6|23.44|23.63|23.47|23.55|23.39|0
1723100510000|2024-08-08 07:01:50|23.61|23.45|23.61|23.45|23.61|23.45|23.61|23.45|1
1723100520000|2024-08-08 07:02:00|23.62|23.46|23.66|23.5|23.66|23.5|23.62|23.46|1
1723100530000|2024-08-08 07:02:10|23.69|23.53|23.71|23.55|23.71|23.55|23.69|23.53|2
1723100540000|2024-08-08 07:02:20|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|0
1723100550000|2024-08-08 07:02:30|23.75|23.59|23.75|23.59|23.79|23.63|23.74|23.58|12
1723100560000|2024-08-08 07:02:40|23.77|23.61|23.81|23.65|23.85|23.69|23.77|23.61|21
1723100570000|2024-08-08 07:02:50|23.85|23.69|23.89|23.73|23.89|23.73|23.85|23.69|7
1723100580000|2024-08-08 07:03:00|23.9|23.74|23.89|23.73|23.9|23.74|23.88|23.72|4
1723100590000|2024-08-08 07:03:10|23.88|23.72|23.87|23.71|23.89|23.73|23.87|23.71|2
1723100600000|2024-08-08 07:03:20|23.88|23.72|23.86|23.7|23.89|23.73|23.85|23.69|1
1723100610000|2024-08-08 07:03:30|23.89|23.73|23.91|23.75|23.92|23.76|23.89|23.73|6
1723100620000|2024-08-08 07:03:40|23.92|23.76|24.01|23.85|24.01|23.85|23.92|23.76|3
1723100630000|2024-08-08 07:03:50|24|23.84|23.96|23.8|24|23.84|23.96|23.8|11
1723100640000|2024-08-08 07:04:00|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|0
1723100650000|2024-08-08 07:04:10|24|23.84|23.98|23.82|24|23.84|23.98|23.82|1
1723100660000|2024-08-08 07:04:20|23.97|23.81|23.92|23.76|23.97|23.81|23.92|23.76|9
1723100670000|2024-08-08 07:04:30|23.9|23.74|23.86|23.7|23.95|23.75|23.86|23.7|17
1723100680000|2024-08-08 07:04:40|23.87|23.71|23.88|23.72|23.88|23.72|23.87|23.71|0
1723100690000|2024-08-08 07:04:50|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1723100700000|2024-08-08 07:05:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723100710000|2024-08-08 07:05:10|23.88|23.72|23.83|23.67|23.88|23.72|23.83|23.67|2
1723100720000|2024-08-08 07:05:20|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723100730000|2024-08-08 07:05:30|23.86|23.7|23.83|23.67|23.86|23.7|23.83|23.67|0
1723100740000|2024-08-08 07:05:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723100750000|2024-08-08 07:05:50|23.81|23.65|23.8|23.64|23.83|23.67|23.8|23.64|6
1723100760000|2024-08-08 07:06:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723100770000|2024-08-08 07:06:10|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|4
1723100780000|2024-08-08 07:06:20|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|3
1723100790000|2024-08-08 07:06:30|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|5
1723100800000|2024-08-08 07:06:40|||||||||2
1723100820000|2024-08-08 07:07:00|23.82|23.66|23.87|23.71|23.87|23.71|23.82|23.66|3
1723100830000|2024-08-08 07:07:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|3
1723100840000|2024-08-08 07:07:20|23.84|23.68|23.84|23.68|23.87|23.71|23.84|23.68|0
1723100850000|2024-08-08 07:07:30|||||||||2
1723100860000|2024-08-08 07:07:40|23.82|23.66|23.77|23.61|23.82|23.66|23.76|23.6|5
1723100870000|2024-08-08 07:07:50|23.78|23.62|23.77|23.61|23.82|23.66|23.77|23.61|2
1723100880000|2024-08-08 07:08:00|23.76|23.6|23.76|23.6|23.77|23.61|23.76|23.6|2
1723100890000|2024-08-08 07:08:10|23.75|23.59|23.71|23.55|23.76|23.6|23.71|23.55|4
1723100900000|2024-08-08 07:08:20|||||||||1
1723100910000|2024-08-08 07:08:30|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|1
1723100920000|2024-08-08 07:08:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|1
1723100930000|2024-08-08 07:08:50|23.77|23.61|23.71|23.55|23.77|23.61|23.71|23.55|3
1723100940000|2024-08-08 07:09:00|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1723100950000|2024-08-08 07:09:10|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|3
1723100960000|2024-08-08 07:09:20|23.67|23.51|23.68|23.52|23.69|23.53|23.66|23.5|5
1723100970000|2024-08-08 07:09:30|23.67|23.51|23.68|23.52|23.68|23.52|23.65|23.49|2
1723100980000|2024-08-08 07:09:40|23.69|23.53|23.68|23.52|23.69|23.53|23.68|23.52|0
1723100990000|2024-08-08 07:09:50|23.69|23.53|23.7|23.54|23.7|23.54|23.69|23.53|2
1723101000000|2024-08-08 07:10:00|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|1
1723101010000|2024-08-08 07:10:10|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|0
1723101020000|2024-08-08 07:10:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723101030000|2024-08-08 07:10:30|23.77|23.61|23.73|23.57|23.77|23.61|23.72|23.56|4
1723101040000|2024-08-08 07:10:40|23.74|23.58|23.71|23.55|23.74|23.58|23.71|23.55|0
1723101050000|2024-08-08 07:10:50|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|2
1723101060000|2024-08-08 07:11:00|23.74|23.58|23.77|23.61|23.77|23.61|23.74|23.58|2
1723101070000|2024-08-08 07:11:10|23.76|23.6|23.73|23.57|23.76|23.6|23.72|23.56|4
1723101080000|2024-08-08 07:11:20|23.72|23.56|23.71|23.55|23.72|23.56|23.71|23.55|0
1723101090000|2024-08-08 07:11:30|23.72|23.56|23.69|23.53|23.72|23.56|23.69|23.53|0
1723101100000|2024-08-08 07:11:40|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|0
1723101110000|2024-08-08 07:11:50|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|0
1723101120000|2024-08-08 07:12:00|23.71|23.55|23.79|23.63|23.79|23.63|23.71|23.55|2
1723101130000|2024-08-08 07:12:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723101140000|2024-08-08 07:12:20|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|0
1723101160000|2024-08-08 07:12:40|23.83|23.58|23.83|23.67|23.83|23.67|23.81|23.58|1
1723101170000|2024-08-08 07:12:50|23.82|23.66|23.82|23.66|23.84|23.68|23.82|23.66|2
1723101180000|2024-08-08 07:13:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1723101190000|2024-08-08 07:13:10|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|1
1723101200000|2024-08-08 07:13:20|23.75|23.59|23.76|23.6|23.76|23.6|23.74|23.58|4
1723101210000|2024-08-08 07:13:30|23.77|23.61|23.81|23.65|23.81|23.65|23.77|23.61|1
1723101230000|2024-08-08 07:13:50|23.8|23.64|23.81|23.65|23.81|23.65|23.8|23.64|1
1723101240000|2024-08-08 07:14:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723101250000|2024-08-08 07:14:10|23.79|23.63|23.79|23.63|23.8|23.64|23.79|23.63|2
1723101260000|2024-08-08 07:14:20|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|0
1723101270000|2024-08-08 07:14:30|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723101280000|2024-08-08 07:14:40|23.77|23.61|23.76|23.6|23.77|23.61|23.75|23.59|3
1723101290000|2024-08-08 07:14:50|23.77|23.61|23.81|23.65|23.81|23.65|23.77|23.61|6
1723101300000|2024-08-08 07:15:00|23.83|23.67|23.79|23.63|23.83|23.67|23.78|23.62|1
1723101310000|2024-08-08 07:15:10|23.8|23.64|23.8|23.64|23.8|23.64|23.77|23.61|3
1723101320000|2024-08-08 07:15:20|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|0
1723101330000|2024-08-08 07:15:30|23.79|23.63|23.79|23.63|23.8|23.64|23.79|23.63|0
1723101350000|2024-08-08 07:15:50|23.78|23.62|23.79|23.63|23.79|23.63|23.77|23.61|0
1723101360000|2024-08-08 07:16:00|23.78|23.62|23.8|23.64|23.8|23.64|23.78|23.62|0
1723101380000|2024-08-08 07:16:20|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|0
1723101400000|2024-08-08 07:16:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1723101410000|2024-08-08 07:16:50|23.78|23.62|23.75|23.59|23.79|23.63|23.75|23.59|6
1723101430000|2024-08-08 07:17:10|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|1
1723101440000|2024-08-08 07:17:20|23.77|23.61|23.79|23.63|23.8|23.64|23.77|23.61|1
1723101450000|2024-08-08 07:17:30|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723101460000|2024-08-08 07:17:40|23.79|23.63|23.8|23.64|23.8|23.64|23.79|23.63|1
1723101480000|2024-08-08 07:18:00|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|3
1723101490000|2024-08-08 07:18:10|23.82|23.66|23.87|23.71|23.87|23.71|23.81|23.65|0
1723101500000|2024-08-08 07:18:20|23.88|23.72|23.9|23.74|23.9|23.74|23.87|23.71|1
1723101510000|2024-08-08 07:18:30|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|3
1723101520000|2024-08-08 07:18:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723101540000|2024-08-08 07:19:00|23.86|23.7|23.9|23.74|23.9|23.74|23.86|23.7|3
1723101560000|2024-08-08 07:19:20|23.88|23.72|23.85|23.69|23.88|23.72|23.85|23.69|1
1723101580000|2024-08-08 07:19:40|23.83|23.67|23.8|23.64|23.83|23.67|23.8|23.64|5
1723101600000|2024-08-08 07:20:00|23.82|23.66|23.85|23.69|23.86|23.7|23.82|23.66|5
1723101620000|2024-08-08 07:20:20|23.86|23.7|23.87|23.71|23.9|23.74|23.86|23.7|4
1723101630000|2024-08-08 07:20:30|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|2
1723101650000|2024-08-08 07:20:50|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723101660000|2024-08-08 07:21:00|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723101670000|2024-08-08 07:21:10|23.86|23.7|23.91|23.75|23.92|23.76|23.86|23.7|0
1723101680000|2024-08-08 07:21:20|23.92|23.76|23.91|23.75|23.92|23.76|23.91|23.75|1
1723101690000|2024-08-08 07:21:30|23.92|23.76|23.94|23.78|23.94|23.78|23.91|23.75|1
1723101700000|2024-08-08 07:21:40|23.95|23.79|23.96|23.8|23.97|23.81|23.95|23.79|2
1723101710000|2024-08-08 07:21:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|1
1723101720000|2024-08-08 07:22:00|23.96|23.8|23.96|23.8|23.97|23.81|23.96|23.8|2
1723101750000|2024-08-08 07:22:30|23.97|23.81|23.95|23.79|23.99|23.83|23.95|23.79|1
1723101760000|2024-08-08 07:22:40|23.96|23.8|23.96|23.8|23.97|23.81|23.96|23.8|0
1723101770000|2024-08-08 07:22:50|23.99|23.83|23.98|23.82|23.99|23.83|23.98|23.82|0
1723101780000|2024-08-08 07:23:00|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|2
1723101790000|2024-08-08 07:23:10|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|0
1723101800000|2024-08-08 07:23:20|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|8
1723101810000|2024-08-08 07:23:30|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|0
1723101820000|2024-08-08 07:23:40|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|1
1723101830000|2024-08-08 07:23:50|23.99|23.83|24|23.84|24|23.84|23.99|23.83|5
1723101840000|2024-08-08 07:24:00|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|1
1723101850000|2024-08-08 07:24:10|24.03|23.87|24.03|23.87|24.03|23.87|24.02|23.86|1
1723101870000|2024-08-08 07:24:30|24.02|23.86|24.03|23.87|24.03|23.87|24.02|23.86|1
1723101880000|2024-08-08 07:24:40|24.01|23.85|24.04|23.88|24.04|23.88|24.01|23.85|2
1723101890000|2024-08-08 07:24:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|3
1723101900000|2024-08-08 07:25:00|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|1
1723101910000|2024-08-08 07:25:10|24.09|23.93|24.12|23.96|24.13|23.97|24.08|23.92|14
1723101920000|2024-08-08 07:25:20|24.13|23.97|24.13|23.97|24.14|23.98|24.12|23.96|14
1723101930000|2024-08-08 07:25:30|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1723101940000|2024-08-08 07:25:40|24.13|23.97|24.21|24.05|24.21|24.05|24.13|23.97|11
1723101950000|2024-08-08 07:25:50|24.2|24.04|24.15|23.99|24.2|24.04|24.14|23.98|13
1723101960000|2024-08-08 07:26:00|24.14|23.98|24.15|23.99|24.15|23.99|24.14|23.98|1
1723101970000|2024-08-08 07:26:10|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|3
1723101980000|2024-08-08 07:26:20|24.2|24.04|24.21|24.05|24.23|24.07|24.2|24.04|3
1723101990000|2024-08-08 07:26:30|24.2|24.04|24.15|23.99|24.2|24.04|24.15|23.99|2
1723102000000|2024-08-08 07:26:40|24.17|24.01|24.21|24.05|24.22|24.06|24.17|24.01|1
1723102010000|2024-08-08 07:26:50|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|2
1723102020000|2024-08-08 07:27:00|24.18|24.02|24.16|24|24.22|24.06|24.16|24|4
1723102030000|2024-08-08 07:27:10|24.15|23.99|24.16|24|24.18|24.02|24.15|23.99|30
1723102040000|2024-08-08 07:27:20|24.17|24.01|24.16|24|24.17|24.01|24.16|24|3
1723102050000|2024-08-08 07:27:30|24.17|24.01|24.2|24.04|24.2|24.04|24.17|24.01|4
1723102060000|2024-08-08 07:27:40|24.17|24.01|24.21|24.05|24.21|24.05|24.17|24.01|4
1723102070000|2024-08-08 07:27:50|24.2|24.04|24.23|24.07|24.23|24.07|24.2|24.04|1
1723102080000|2024-08-08 07:28:00|24.25|24.09|24.23|24.07|24.25|24.09|24.22|24.06|0
1723102090000|2024-08-08 07:28:10|24.24|24.08|24.2|24.04|24.24|24.08|24.2|24.04|0
1723102100000|2024-08-08 07:28:20|24.21|24.05|24.18|24.02|24.21|24.05|24.17|24.01|5
1723102110000|2024-08-08 07:28:30|24.19|24.03|24.21|24.05|24.22|24.06|24.19|24.03|0
1723102120000|2024-08-08 07:28:40|24.22|24.06|24.26|24.1|24.27|24.11|24.22|24.06|2
1723102130000|2024-08-08 07:28:50|24.25|24.09|24.25|24.09|24.28|24.12|24.23|24.07|8
1723102140000|2024-08-08 07:29:00|24.24|24.08|24.25|24.09|24.25|24.09|24.21|24.05|23
1723102150000|2024-08-08 07:29:10|24.27|24.11|24.3|24.14|24.3|24.14|24.27|24.11|30
1723102160000|2024-08-08 07:29:20|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1723102170000|2024-08-08 07:29:30|||||||||1
1723102180000|2024-08-08 07:29:40|24.29|24.13|24.24|24.08|24.29|24.13|24.22|24.06|6
1723102190000|2024-08-08 07:29:50|24.25|24.09|24.27|24.11|24.27|24.11|24.24|24.08|14
1723102200000|2024-08-08 07:30:00|24.31|24.15|24.32|24.16|24.32|24.16|24.3|24.14|24
1723102210000|2024-08-08 07:30:10|24.33|24.17|24.34|24.18|24.34|24.18|24.32|24.16|1
1723102220000|2024-08-08 07:30:20|24.33|24.17|24.31|24.15|24.33|24.17|24.31|24.15|3
1723102230000|2024-08-08 07:30:30|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|2
1723102240000|2024-08-08 07:30:40|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|3
1723102250000|2024-08-08 07:30:50|24.35|24.19|24.35|24.19|24.36|24.2|24.35|24.19|0
1723102260000|2024-08-08 07:31:00|24.36|24.2|24.39|24.23|24.39|24.23|24.35|24.19|6
1723102270000|2024-08-08 07:31:10|24.4|24.24|24.48|24.32|24.48|24.32|24.4|24.24|30
1723102280000|2024-08-08 07:31:20|24.47|24.31|24.45|24.29|24.47|24.31|24.43|24.27|15
1723102290000|2024-08-08 07:31:30|24.47|24.31|24.56|24.4|24.57|24.41|24.46|24.3|33
1723102300000|2024-08-08 07:31:40|24.57|24.41|24.56|24.4|24.57|24.41|24.55|24.39|28
1723102310000|2024-08-08 07:31:50|24.57|24.41|24.55|24.39|24.58|24.42|24.55|24.39|14
1723102320000|2024-08-08 07:32:00|24.56|24.4|24.61|24.45|24.61|24.45|24.56|24.4|3
1723102330000|2024-08-08 07:32:10|24.6|24.44|24.59|24.43|24.6|24.44|24.58|24.42|9
1723102340000|2024-08-08 07:32:20|24.58|24.42|24.58|24.42|24.6|24.44|24.56|24.4|9
1723102350000|2024-08-08 07:32:30|24.59|24.43|24.55|24.39|24.59|24.43|24.55|24.39|8
1723102360000|2024-08-08 07:32:40|24.56|24.4|24.56|24.4|24.56|24.4|24.55|24.39|6
1723102370000|2024-08-08 07:32:50|24.55|24.39|24.5|24.34|24.55|24.39|24.5|24.34|20
1723102380000|2024-08-08 07:33:00|24.49|24.33|24.49|24.33|24.49|24.33|24.45|24.29|6
1723102390000|2024-08-08 07:33:10|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|1
1723102400000|2024-08-08 07:33:20|24.55|24.39|24.55|24.39|24.55|24.39|24.55|24.39|10
1723102410000|2024-08-08 07:33:30|24.53|24.37|24.51|24.35|24.53|24.37|24.48|24.32|7
1723102420000|2024-08-08 07:33:40|24.5|24.34|24.48|24.32|24.51|24.35|24.48|24.32|2
1723102430000|2024-08-08 07:33:50|24.45|24.29|24.44|24.28|24.45|24.29|24.44|24.28|11
1723102440000|2024-08-08 07:34:00|24.43|24.27|24.46|24.3|24.46|24.3|24.38|24.22|15
1723102450000|2024-08-08 07:34:10|24.47|24.31|24.45|24.29|24.47|24.31|24.45|24.29|1
1723102460000|2024-08-08 07:34:20|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|0
1723102470000|2024-08-08 07:34:30|24.41|24.25|24.46|24.3|24.46|24.3|24.41|24.25|5
1723102480000|2024-08-08 07:34:40|24.45|24.29|24.34|24.18|24.45|24.29|24.34|24.18|33
1723102490000|2024-08-08 07:34:50|24.35|24.19|24.35|24.19|24.35|24.19|24.34|24.18|3
1723102500000|2024-08-08 07:35:00|24.34|24.18|24.34|24.18|24.35|24.19|24.34|24.18|3
1723102510000|2024-08-08 07:35:10|24.33|24.17|24.32|24.16|24.34|24.18|24.3|24.14|4
1723102520000|2024-08-08 07:35:20|24.33|24.17|24.34|24.18|24.35|24.19|24.32|24.16|2
1723102530000|2024-08-08 07:35:30|24.33|24.17|24.29|24.13|24.34|24.18|24.29|24.13|1
1723102540000|2024-08-08 07:35:40|24.3|24.14|24.32|24.16|24.34|24.18|24.3|24.14|0
1723102550000|2024-08-08 07:35:50|24.33|24.17|24.32|24.16|24.33|24.17|24.32|24.16|0
1723102560000|2024-08-08 07:36:00|24.31|24.15|24.32|24.16|24.32|24.16|24.3|24.14|1
1723102570000|2024-08-08 07:36:10|24.33|24.17|24.36|24.2|24.37|24.21|24.33|24.17|3
1723102580000|2024-08-08 07:36:20|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|2
1723102590000|2024-08-08 07:36:30|24.37|24.21|24.37|24.21|24.37|24.21|24.36|24.2|1
1723102600000|2024-08-08 07:36:40|24.38|24.22|24.43|24.27|24.45|24.29|24.37|24.21|6
1723102610000|2024-08-08 07:36:50|24.44|24.28|24.4|24.24|24.44|24.28|24.39|24.23|4
1723102620000|2024-08-08 07:37:00|24.39|24.23|24.42|24.26|24.43|24.27|24.36|24.2|4
1723102630000|2024-08-08 07:37:10|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|0
1723102640000|2024-08-08 07:37:20|24.43|24.27|24.42|24.26|24.43|24.27|24.42|24.26|1
1723102650000|2024-08-08 07:37:30|24.43|24.27|24.43|24.27|24.43|24.27|24.43|24.27|0
1723102660000|2024-08-08 07:37:40|24.44|24.28|24.43|24.27|24.45|24.29|24.43|24.27|8
1723102670000|2024-08-08 07:37:50|24.42|24.26|24.43|24.27|24.43|24.27|24.42|24.26|3
1723102680000|2024-08-08 07:38:00|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|1
1723102690000|2024-08-08 07:38:10|24.4|24.24|24.42|24.26|24.42|24.26|24.4|24.24|0
1723102700000|2024-08-08 07:38:20|24.41|24.25|24.38|24.22|24.41|24.25|24.36|24.2|8
1723102710000|2024-08-08 07:38:30|24.39|24.23|24.39|24.23|24.39|24.23|24.37|24.21|1
1723102720000|2024-08-08 07:38:40|24.43|24.27|24.4|24.24|24.43|24.27|24.4|24.24|3
1723102730000|2024-08-08 07:38:50|24.39|24.23|24.39|24.23|24.4|24.24|24.39|24.23|1
1723102740000|2024-08-08 07:39:00|24.4|24.24|24.43|24.27|24.43|24.27|24.37|24.21|2
1723102750000|2024-08-08 07:39:10|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|0
1723102760000|2024-08-08 07:39:20|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723102770000|2024-08-08 07:39:30|24.39|24.23|24.4|24.24|24.4|24.24|24.35|24.19|6
1723102780000|2024-08-08 07:39:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723102790000|2024-08-08 07:39:50|24.4|24.24|24.39|24.23|24.4|24.24|24.39|24.23|1
1723102800000|2024-08-08 07:40:00|24.4|24.24|24.39|24.23|24.4|24.24|24.39|24.23|2
1723102810000|2024-08-08 07:40:10|24.35|24.19|24.35|24.19|24.35|24.19|24.35|24.19|7
1723102830000|2024-08-08 07:40:30|24.34|24.18|24.33|24.17|24.35|24.19|24.33|24.17|2
1723102840000|2024-08-08 07:40:40|24.32|24.16|24.34|24.18|24.34|24.18|24.32|24.16|11
1723102850000|2024-08-08 07:40:50|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|7
1723102860000|2024-08-08 07:41:00|24.33|24.17|24.35|24.19|24.35|24.19|24.32|24.16|1
1723102870000|2024-08-08 07:41:10|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|0
1723102880000|2024-08-08 07:41:20|||||||||1
1723102890000|2024-08-08 07:41:30|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|2
1723102900000|2024-08-08 07:41:40|24.38|24.22|24.37|24.21|24.39|24.23|24.37|24.21|3
1723102910000|2024-08-08 07:41:50|24.38|24.22|24.38|24.22|24.38|24.22|24.37|24.21|0
1723102920000|2024-08-08 07:42:00|24.37|24.21|24.4|24.24|24.41|24.25|24.37|24.21|4
1723102930000|2024-08-08 07:42:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|1
1723102940000|2024-08-08 07:42:20|24.4|24.24|24.4|24.24|24.4|24.24|24.39|24.23|1
1723102950000|2024-08-08 07:42:30|24.42|24.26|24.41|24.25|24.42|24.26|24.41|24.25|1
1723102960000|2024-08-08 07:42:40|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723102970000|2024-08-08 07:42:50|24.41|24.25|24.42|24.26|24.42|24.26|24.41|24.25|2
1723102980000|2024-08-08 07:43:00|24.41|24.25|24.41|24.25|24.42|24.26|24.41|24.25|6
1723102990000|2024-08-08 07:43:10|24.42|24.26|24.4|24.24|24.42|24.26|24.4|24.24|5
1723103010000|2024-08-08 07:43:30|24.41|24.25|24.4|24.24|24.41|24.25|24.4|24.24|1
1723103020000|2024-08-08 07:43:40|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|4
1723103030000|2024-08-08 07:43:50|24.39|24.23|24.39|24.23|24.39|24.23|24.38|24.22|0
1723103040000|2024-08-08 07:44:00|24.4|24.24|24.44|24.28|24.44|24.28|24.39|24.23|0
1723103050000|2024-08-08 07:44:10|24.43|24.27|24.44|24.28|24.44|24.28|24.43|24.27|2
1723103060000|2024-08-08 07:44:20|24.45|24.29|24.45|24.29|24.45|24.29|24.45|24.29|2
1723103070000|2024-08-08 07:44:30|24.47|24.31|24.5|24.34|24.5|24.34|24.47|24.31|4
1723103080000|2024-08-08 07:44:40|24.48|24.32|24.52|24.36|24.52|24.36|24.48|24.32|0
1723103090000|2024-08-08 07:44:50|24.51|24.35|24.51|24.35|24.52|24.36|24.51|24.35|0
1723103100000|2024-08-08 07:45:00|24.52|24.36|24.45|24.29|24.52|24.36|24.45|24.29|1
1723103110000|2024-08-08 07:45:10|24.44|24.28|24.44|24.28|24.44|24.28|24.44|24.28|1
1723103120000|2024-08-08 07:45:20|24.45|24.29|24.49|24.33|24.49|24.33|24.45|24.29|12
1723103130000|2024-08-08 07:45:30|24.48|24.32|24.49|24.33|24.49|24.33|24.48|24.32|1
1723103140000|2024-08-08 07:45:40|24.46|24.3|24.45|24.29|24.46|24.3|24.45|24.29|0
1723103150000|2024-08-08 07:45:50|||||||||1
1723103160000|2024-08-08 07:46:00|24.42|24.26|24.43|24.27|24.44|24.28|24.42|24.26|1
1723103170000|2024-08-08 07:46:10|24.44|24.28|24.43|24.27|24.44|24.28|24.43|24.27|1
1723103180000|2024-08-08 07:46:20|24.42|24.26|24.42|24.26|24.42|24.26|24.42|24.26|1
1723103200000|2024-08-08 07:46:40|24.44|24.28|24.47|24.31|24.47|24.31|24.44|24.28|1
1723103210000|2024-08-08 07:46:50|24.45|24.29|24.44|24.28|24.45|24.29|24.43|24.27|0
1723103220000|2024-08-08 07:47:00|24.43|24.27|24.44|24.28|24.44|24.28|24.42|24.26|2
1723103230000|2024-08-08 07:47:10|24.45|24.29|24.47|24.31|24.47|24.31|24.45|24.29|0
1723103240000|2024-08-08 07:47:20|24.48|24.32|24.47|24.31|24.48|24.32|24.46|24.3|0
1723103250000|2024-08-08 07:47:30|24.46|24.3|24.42|24.26|24.46|24.3|24.42|24.26|9
1723103260000|2024-08-08 07:47:40|24.44|24.28|24.42|24.26|24.44|24.28|24.42|24.26|2
1723103270000|2024-08-08 07:47:50|24.4|24.24|24.37|24.21|24.4|24.24|24.37|24.21|2
1723103280000|2024-08-08 07:48:00|24.36|24.2|24.37|24.21|24.37|24.21|24.34|24.18|7
1723103290000|2024-08-08 07:48:10|24.35|24.19|24.36|24.2|24.37|24.21|24.35|24.19|2
1723103300000|2024-08-08 07:48:20|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|0
1723103310000|2024-08-08 07:48:30|24.35|24.19|24.36|24.2|24.36|24.2|24.35|24.19|1
1723103320000|2024-08-08 07:48:40|24.35|24.19|24.26|24.1|24.35|24.19|24.25|24.09|7
1723103330000|2024-08-08 07:48:50|24.29|24.13|24.26|24.1|24.3|24.14|24.26|24.1|10
1723103340000|2024-08-08 07:49:00|24.28|24.12|24.25|24.09|24.29|24.13|24.25|24.09|2
1723103350000|2024-08-08 07:49:10|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1723103360000|2024-08-08 07:49:20|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|2
1723103370000|2024-08-08 07:49:30|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|0
1723103380000|2024-08-08 07:49:40|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|0
1723103390000|2024-08-08 07:49:50|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|5
1723103420000|2024-08-08 07:50:20|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723103440000|2024-08-08 07:50:40|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|3
1723103450000|2024-08-08 07:50:50|24.22|24.06|24.25|24.09|24.25|24.09|24.22|24.06|0
1723103480000|2024-08-08 07:51:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|3
1723103500000|2024-08-08 07:51:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723103510000|2024-08-08 07:51:50|24.29|24.13|24.33|24.17|24.33|24.17|24.29|24.13|36
1723103520000|2024-08-08 07:52:00|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|1
1723103530000|2024-08-08 07:52:10|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|1
1723103540000|2024-08-08 07:52:20|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1723103550000|2024-08-08 07:52:30|24.39|24.23|24.38|24.22|24.39|24.23|24.37|24.21|0
1723103560000|2024-08-08 07:52:40|24.37|24.21|24.37|24.21|24.38|24.22|24.37|24.21|0
1723103580000|2024-08-08 07:53:00|24.38|24.22|24.39|24.23|24.39|24.23|24.37|24.21|12
1723103590000|2024-08-08 07:53:10|24.42|24.26|24.38|24.22|24.42|24.26|24.38|24.22|7
1723103600000|2024-08-08 07:53:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723103620000|2024-08-08 07:53:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|5
1723103630000|2024-08-08 07:53:50|24.37|24.21|24.37|24.21|24.37|24.21|24.37|24.21|1
1723103640000|2024-08-08 07:54:00|24.38|24.22|24.39|24.23|24.39|24.23|24.37|24.21|2
1723103650000|2024-08-08 07:54:10|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1723103660000|2024-08-08 07:54:20|24.37|24.21|24.36|24.2|24.37|24.21|24.36|24.2|3
1723103670000|2024-08-08 07:54:30|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|0
1723103680000|2024-08-08 07:54:40|24.37|24.21|24.38|24.22|24.38|24.22|24.37|24.21|9
1723103690000|2024-08-08 07:54:50|24.39|24.23|24.38|24.22|24.39|24.23|24.38|24.22|4
1723103700000|2024-08-08 07:55:00|24.39|24.23|24.37|24.21|24.39|24.23|24.37|24.21|1
1723103710000|2024-08-08 07:55:10|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|1
1723103720000|2024-08-08 07:55:20|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|5
1723103730000|2024-08-08 07:55:30|24.37|24.21|24.39|24.23|24.39|24.23|24.37|24.21|2
1723103740000|2024-08-08 07:55:40|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|1
1723103750000|2024-08-08 07:55:50|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|2
1723103760000|2024-08-08 07:56:00|||||||||2
1723103780000|2024-08-08 07:56:20|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723103800000|2024-08-08 07:56:40|24.39|24.23|24.4|24.24|24.4|24.24|24.38|24.22|15
1723103810000|2024-08-08 07:56:50|||||||||2
1723103820000|2024-08-08 07:57:00|||||||||1
1723103830000|2024-08-08 07:57:10|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723103850000|2024-08-08 07:57:30|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723103860000|2024-08-08 07:57:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723103880000|2024-08-08 07:58:00|24.38|24.22|24.39|24.23|24.39|24.23|24.38|24.22|6
1723103890000|2024-08-08 07:58:10|24.37|24.21|24.37|24.21|24.39|24.23|24.37|24.21|12
1723103900000|2024-08-08 07:58:20|24.36|24.2|24.33|24.17|24.36|24.2|24.32|24.16|15
1723103910000|2024-08-08 07:58:30|24.31|24.15|24.33|24.17|24.33|24.17|24.31|24.15|2
1723103940000|2024-08-08 07:59:00|24.34|24.18|24.35|24.19|24.37|24.21|24.34|24.18|6
1723103950000|2024-08-08 07:59:10|24.34|24.18|24.38|24.22|24.39|24.23|24.34|24.18|5
1723103960000|2024-08-08 07:59:20|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723103970000|2024-08-08 07:59:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1723103990000|2024-08-08 07:59:50|24.36|24.2|24.37|24.21|24.38|24.22|24.36|24.2|6
1723104000000|2024-08-08 08:00:00|24.38|24.22|24.38|24.22|24.4|24.24|24.38|24.22|1
1723104010000|2024-08-08 08:00:10|24.37|24.21|24.35|24.19|24.37|24.21|24.35|24.19|0
1723104020000|2024-08-08 08:00:20|24.34|24.18|24.39|24.23|24.39|24.23|24.34|24.18|0
1723104030000|2024-08-08 08:00:30|||||||||3
1723104040000|2024-08-08 08:00:40|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|1
1723104060000|2024-08-08 08:01:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|1
1723104070000|2024-08-08 08:01:10|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|0
1723104080000|2024-08-08 08:01:20|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|6
1723104090000|2024-08-08 08:01:30|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|1
1723104100000|2024-08-08 08:01:40|24.3|24.14|24.34|24.18|24.34|24.18|24.3|24.14|3
1723104110000|2024-08-08 08:01:50|24.33|24.17|24.3|24.14|24.33|24.17|24.3|24.14|1
1723104120000|2024-08-08 08:02:00|24.31|24.15|24.31|24.15|24.32|24.16|24.29|24.13|13
1723104130000|2024-08-08 08:02:10|||||||||2
1723104150000|2024-08-08 08:02:30|24.3|24.14|24.24|24.08|24.3|24.14|24.24|24.08|11
1723104160000|2024-08-08 08:02:40|24.23|24.07|24.19|24.03|24.23|24.07|24.18|24.02|7
1723104170000|2024-08-08 08:02:50|24.18|24.02|24.16|24|24.18|24.02|24.15|23.99|2
1723104180000|2024-08-08 08:03:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|2
1723104190000|2024-08-08 08:03:10|24.15|23.99|24.17|24.01|24.18|24.02|24.15|23.99|3
1723104200000|2024-08-08 08:03:20|||||||||3
1723104220000|2024-08-08 08:03:40|24.16|24|24.16|24|24.16|24|24.16|24|0
1723104240000|2024-08-08 08:04:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723104250000|2024-08-08 08:04:10|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|6
1723104260000|2024-08-08 08:04:20|24.09|23.93|24.1|23.94|24.1|23.94|24.08|23.92|2
1723104270000|2024-08-08 08:04:30|24.11|23.95|24.13|23.97|24.15|23.99|24.11|23.95|3
1723104280000|2024-08-08 08:04:40|||||||||3
1723104290000|2024-08-08 08:04:50|24.14|23.98|24.18|24.02|24.18|24.02|24.14|23.98|4
1723104300000|2024-08-08 08:05:00|24.19|24.03|24.2|24.04|24.2|24.04|24.18|24.02|14
1723104310000|2024-08-08 08:05:10|24.22|24.06|24.28|24.12|24.28|24.12|24.22|24.06|3
1723104320000|2024-08-08 08:05:20|24.29|24.13|24.29|24.13|24.32|24.16|24.29|24.13|7
1723104330000|2024-08-08 08:05:30|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|6
1723104340000|2024-08-08 08:05:40|24.26|24.1|24.23|24.07|24.26|24.1|24.23|24.07|0
1723104350000|2024-08-08 08:05:50|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|2
1723104360000|2024-08-08 08:06:00|24.19|24.03|24.23|24.07|24.23|24.07|24.19|24.03|0
1723104370000|2024-08-08 08:06:10|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|3
1723104380000|2024-08-08 08:06:20|||||||||4
1723104400000|2024-08-08 08:06:40|24.18|24.02|24.16|24|24.18|24.02|24.16|24|3
1723104410000|2024-08-08 08:06:50|24.17|24.01|24.15|23.99|24.17|24.01|24.15|23.99|1
1723104420000|2024-08-08 08:07:00|24.14|23.98|24.11|23.95|24.14|23.98|24.11|23.95|1
1723104430000|2024-08-08 08:07:10|||||||||5
1723104450000|2024-08-08 08:07:30|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|10
1723104460000|2024-08-08 08:07:40|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|7
1723104470000|2024-08-08 08:07:50|||||||||11
1723104480000|2024-08-08 08:08:00|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|13
1723104490000|2024-08-08 08:08:10|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|3
1723104520000|2024-08-08 08:08:40|24.09|23.93|24.12|23.96|24.12|23.96|24.09|23.93|3
1723104530000|2024-08-08 08:08:50|24.1|23.94|24.11|23.95|24.11|23.95|24.09|23.93|3
1723104550000|2024-08-08 08:09:10|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|3
1723104560000|2024-08-08 08:09:20|24.12|23.96|24.23|24.07|24.25|24.09|24.12|23.96|16
1723104600000|2024-08-08 08:10:00|24.24|24.08|24.29|24.13|24.29|24.13|24.24|24.08|1
1723104610000|2024-08-08 08:10:10|24.28|24.12|24.26|24.1|24.28|24.12|24.21|24.05|3
1723104620000|2024-08-08 08:10:20|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|1
1723104630000|2024-08-08 08:10:30|24.27|24.11|24.29|24.13|24.3|24.14|24.27|24.11|14
1723104640000|2024-08-08 08:10:40|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|6
1723104650000|2024-08-08 08:10:50|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|7
1723104660000|2024-08-08 08:11:00|24.32|24.16|24.36|24.2|24.36|24.2|24.32|24.16|9
1723104670000|2024-08-08 08:11:10|24.34|24.18|24.34|24.18|24.34|24.18|24.34|24.18|0
1723104680000|2024-08-08 08:11:20|24.32|24.16|24.31|24.15|24.32|24.16|24.31|24.15|1
1723104700000|2024-08-08 08:11:40|24.32|24.16|24.26|24.1|24.32|24.16|24.26|24.1|4
1723104720000|2024-08-08 08:12:00|24.28|24.12|24.31|24.15|24.31|24.15|24.28|24.12|3
1723104730000|2024-08-08 08:12:10|||||||||1
1723104740000|2024-08-08 08:12:20|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|1
1723104750000|2024-08-08 08:12:30|24.28|24.12|24.26|24.1|24.28|24.12|24.26|24.1|2
1723104760000|2024-08-08 08:12:40|24.25|24.09|24.24|24.08|24.25|24.09|24.24|24.08|2
1723104780000|2024-08-08 08:13:00|24.23|24.07|24.23|24.07|24.23|24.07|24.22|24.06|1
1723104790000|2024-08-08 08:13:10|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|3
1723104800000|2024-08-08 08:13:20|24.18|24.02|24.12|23.96|24.18|24.02|24.12|23.96|1
1723104810000|2024-08-08 08:13:30|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|2
1723104820000|2024-08-08 08:13:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|7
1723104830000|2024-08-08 08:13:50|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|1
1723104840000|2024-08-08 08:14:00|24.17|24.01|24.18|24.02|24.19|24.03|24.17|24.01|5
1723104850000|2024-08-08 08:14:10|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1723104860000|2024-08-08 08:14:20|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|1
1723104880000|2024-08-08 08:14:40|24.16|24|24.14|23.98|24.16|24|24.14|23.98|2
1723104890000|2024-08-08 08:14:50|||||||||3
1723104900000|2024-08-08 08:15:00|24.16|24|24.17|24.01|24.17|24.01|24.16|24|0
1723104910000|2024-08-08 08:15:10|24.16|24|24.16|24|24.17|24.01|24.16|24|0
1723104920000|2024-08-08 08:15:20|24.15|23.99|24.14|23.98|24.15|23.99|24.14|23.98|19
1723104930000|2024-08-08 08:15:30|24.13|23.97|24.13|23.97|24.13|23.97|24.11|23.95|4
1723104940000|2024-08-08 08:15:40|24.14|23.98|24.19|24.03|24.19|24.03|24.14|23.98|5
1723104950000|2024-08-08 08:15:50|||||||||11
1723104990000|2024-08-08 08:16:30|||||||||1
1723105000000|2024-08-08 08:16:40|24.18|24.02|24.16|24|24.18|24.02|24.16|24|3
1723105010000|2024-08-08 08:16:50|24.14|23.98|24.11|23.95|24.14|23.98|24.11|23.95|0
1723105020000|2024-08-08 08:17:00|24.13|23.97|24.09|23.93|24.13|23.97|24.09|23.93|4
1723105030000|2024-08-08 08:17:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1723105040000|2024-08-08 08:17:20|24.07|23.91|24.04|23.88|24.07|23.91|24.04|23.88|30
1723105050000|2024-08-08 08:17:30|24.03|23.87|24.01|23.85|24.03|23.87|24.01|23.85|2
1723105060000|2024-08-08 08:17:40|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1723105070000|2024-08-08 08:17:50|24.05|23.89|24.08|23.92|24.08|23.92|24.05|23.89|2
1723105080000|2024-08-08 08:18:00|24.09|23.93|24.08|23.92|24.09|23.93|24.08|23.92|13
1723105090000|2024-08-08 08:18:10|||||||||2
1723105100000|2024-08-08 08:18:20|24.07|23.91|24.06|23.9|24.07|23.91|24.05|23.89|5
1723105110000|2024-08-08 08:18:30|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|1
1723105120000|2024-08-08 08:18:40|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|0
1723105130000|2024-08-08 08:18:50|24.08|23.92|24.07|23.91|24.08|23.92|24.06|23.9|0
1723105140000|2024-08-08 08:19:00|24.08|23.92|24.06|23.9|24.08|23.92|24.06|23.9|2
1723105160000|2024-08-08 08:19:20|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|1
1723105170000|2024-08-08 08:19:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723105180000|2024-08-08 08:19:40|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|1
1723105190000|2024-08-08 08:19:50|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|0
1723105200000|2024-08-08 08:20:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|0
1723105210000|2024-08-08 08:20:10|24.08|23.92|24.08|23.92|24.09|23.93|24.08|23.92|1
1723105230000|2024-08-08 08:20:30|24.07|23.91|24.08|23.92|24.09|23.93|24.06|23.9|2
1723105270000|2024-08-08 08:21:10|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|7
1723105290000|2024-08-08 08:21:30|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|5
1723105300000|2024-08-08 08:21:40|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|1
1723105330000|2024-08-08 08:22:10|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|1
1723105340000|2024-08-08 08:22:20|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|1
1723105360000|2024-08-08 08:22:40|||||||||9
1723105370000|2024-08-08 08:22:50|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723105380000|2024-08-08 08:23:00|24.16|24|24.16|24|24.16|24|24.16|24|40
1723105390000|2024-08-08 08:23:10|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1723105440000|2024-08-08 08:24:00|||||||||1
1723105500000|2024-08-08 08:25:00|24.2|24.04|24.22|24.06|24.22|24.06|24.2|24.04|2
1723105510000|2024-08-08 08:25:10|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|1
1723105520000|2024-08-08 08:25:20|24.19|24.03|24.19|24.03|24.19|24.03|24.18|24.02|4
1723105540000|2024-08-08 08:25:40|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1723105550000|2024-08-08 08:25:50|24.17|24.01|24.12|23.96|24.17|24.01|24.12|23.96|2
1723105560000|2024-08-08 08:26:00|24.1|23.94|24.14|23.98|24.14|23.98|24.1|23.94|5
1723105570000|2024-08-08 08:26:10|24.16|24|24.14|23.98|24.16|24|24.14|23.98|4
1723105590000|2024-08-08 08:26:30|24.16|24|24.17|24.01|24.17|24.01|24.16|24|0
1723105610000|2024-08-08 08:26:50|24.16|24|24.16|24|24.16|24|24.16|24|0
1723105620000|2024-08-08 08:27:00|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723105650000|2024-08-08 08:27:30|24.16|24|24.16|24|24.17|24.01|24.16|24|1
1723105660000|2024-08-08 08:27:40|24.17|24.01|24.19|24.03|24.19|24.03|24.17|24.01|0
1723105680000|2024-08-08 08:28:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|3
1723105700000|2024-08-08 08:28:20|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|1
1723105720000|2024-08-08 08:28:40|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|0
1723105730000|2024-08-08 08:28:50|24.2|24.04|24.2|24.04|24.2|24.04|24.19|24.03|13
1723105740000|2024-08-08 08:29:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|0
1723105750000|2024-08-08 08:29:10|||||||||5
1723105760000|2024-08-08 08:29:20|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|1
1723105790000|2024-08-08 08:29:50|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|0
1723105800000|2024-08-08 08:30:00|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|10
1723105810000|2024-08-08 08:30:10|||||||||2
1723105820000|2024-08-08 08:30:20|||||||||2
1723105830000|2024-08-08 08:30:30|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|1
1723105850000|2024-08-08 08:30:50|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1723105860000|2024-08-08 08:31:00|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1723105870000|2024-08-08 08:31:10|||||||||5
1723105890000|2024-08-08 08:31:30|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|1
1723105900000|2024-08-08 08:31:40|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1723105920000|2024-08-08 08:32:00|||||||||6
1723105980000|2024-08-08 08:33:00|24.22|24.06|24.23|24.07|24.23|24.07|24.22|24.06|3
1723106020000|2024-08-08 08:33:40|||||||||2
1723106030000|2024-08-08 08:33:50|24.22|24.06|24.18|24.02|24.22|24.06|24.18|24.02|10
1723106040000|2024-08-08 08:34:00|||||||||5
1723106050000|2024-08-08 08:34:10|||||||||1
1723106090000|2024-08-08 08:34:50|||||||||7
1723106100000|2024-08-08 08:35:00|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|2
1723106130000|2024-08-08 08:35:30|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|15
1723106140000|2024-08-08 08:35:40|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|3
1723106150000|2024-08-08 08:35:50|24.15|23.99|24.13|23.97|24.15|23.99|24.13|23.97|0
1723106160000|2024-08-08 08:36:00|24.15|23.99|24.16|24|24.17|24.01|24.15|23.99|3
1723106170000|2024-08-08 08:36:10|24.15|23.99|24.15|23.99|24.15|23.99|24.15|23.99|0
1723106180000|2024-08-08 08:36:20|||||||||1
1723106190000|2024-08-08 08:36:30|24.17|24.01|24.15|23.99|24.17|24.01|24.13|23.97|12
1723106200000|2024-08-08 08:36:40|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|0
1723106210000|2024-08-08 08:36:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|12
1723106230000|2024-08-08 08:37:10|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|5
1723106240000|2024-08-08 08:37:20|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|2
1723106250000|2024-08-08 08:37:30|||||||||1
1723106270000|2024-08-08 08:37:50|||||||||1
1723106280000|2024-08-08 08:38:00|||||||||10
1723106290000|2024-08-08 08:38:10|||||||||2
1723106300000|2024-08-08 08:38:20|24.16|24|24.2|24.04|24.2|24.04|24.16|24|23
1723106340000|2024-08-08 08:39:00|24.21|24.05|24.19|24.03|24.22|24.06|24.19|24.03|6
1723106350000|2024-08-08 08:39:10|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|1
1723106360000|2024-08-08 08:39:20|24.21|24.05|24.23|24.07|24.23|24.07|24.21|24.05|0
1723106380000|2024-08-08 08:39:40|24.22|24.06|24.2|24.04|24.22|24.06|24.2|24.04|0
1723106410000|2024-08-08 08:40:10|24.21|24.05|24.2|24.04|24.21|24.05|24.2|24.04|3
1723106420000|2024-08-08 08:40:20|24.19|24.03|24.18|24.02|24.19|24.03|24.18|24.02|2
1723106430000|2024-08-08 08:40:30|||||||||1
1723106440000|2024-08-08 08:40:40|||||||||13
1723106450000|2024-08-08 08:40:50|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|3
1723106460000|2024-08-08 08:41:00|24.18|24.02|24.18|24.02|24.18|24.02|24.17|24.01|31
1723106470000|2024-08-08 08:41:10|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|7
1723106480000|2024-08-08 08:41:20|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|3
1723106500000|2024-08-08 08:41:40|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|1
1723106510000|2024-08-08 08:41:50|24.17|24.01|24.17|24.01|24.18|24.02|24.17|24.01|2
1723106520000|2024-08-08 08:42:00|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|2
1723106530000|2024-08-08 08:42:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|5
1723106570000|2024-08-08 08:42:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|5
1723106580000|2024-08-08 08:43:00|||||||||1
1723106590000|2024-08-08 08:43:10|||||||||5
1723106600000|2024-08-08 08:43:20|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|6
1723106650000|2024-08-08 08:44:10|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|41
1723106660000|2024-08-08 08:44:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|21
1723106670000|2024-08-08 08:44:30|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|6
1723106680000|2024-08-08 08:44:40|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|7
1723106690000|2024-08-08 08:44:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|9
1723106700000|2024-08-08 08:45:00|24.04|23.88|24.04|23.88|24.04|23.88|24.04|23.88|2
1723106720000|2024-08-08 08:45:20|||||||||1
1723106730000|2024-08-08 08:45:30|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|4
1723106740000|2024-08-08 08:45:40|||||||||2
1723106750000|2024-08-08 08:45:50|24.02|23.86|24.01|23.85|24.03|23.87|24.01|23.85|8
1723106760000|2024-08-08 08:46:00|23.98|23.82|23.98|23.82|24|23.84|23.98|23.82|4
1723106770000|2024-08-08 08:46:10|||||||||1
1723106790000|2024-08-08 08:46:30|23.99|23.83|24.03|23.87|24.03|23.87|23.99|23.83|3
1723106810000|2024-08-08 08:46:50|24.02|23.86|23.98|23.82|24.02|23.86|23.98|23.82|2
1723106820000|2024-08-08 08:47:00|||||||||1
1723106830000|2024-08-08 08:47:10|||||||||3
1723106840000|2024-08-08 08:47:20|23.99|23.83|24.04|23.88|24.04|23.88|23.99|23.83|4
1723106860000|2024-08-08 08:47:40|24.05|23.89|24.02|23.86|24.05|23.89|24.02|23.86|3
1723106880000|2024-08-08 08:48:00|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|0
1723106920000|2024-08-08 08:48:40|24.01|23.85|24.02|23.86|24.02|23.86|24.01|23.85|1
1723106960000|2024-08-08 08:49:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|2
1723106990000|2024-08-08 08:49:50|23.97|23.81|23.93|23.77|23.97|23.81|23.93|23.77|9
1723107000000|2024-08-08 08:50:00|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|1
1723107010000|2024-08-08 08:50:10|23.98|23.82|23.98|23.82|23.99|23.83|23.98|23.82|3
1723107020000|2024-08-08 08:50:20|23.99|23.83|23.99|23.83|23.99|23.83|23.98|23.82|0
1723107030000|2024-08-08 08:50:30|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|0
1723107040000|2024-08-08 08:50:40|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|7
1723107050000|2024-08-08 08:50:50|24|23.84|24.01|23.85|24.01|23.85|24|23.84|1
1723107070000|2024-08-08 08:51:10|24.02|23.86|24.05|23.89|24.05|23.89|24.02|23.86|22
1723107080000|2024-08-08 08:51:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1723107110000|2024-08-08 08:51:50|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|2
1723107120000|2024-08-08 08:52:00|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|1
1723107130000|2024-08-08 08:52:10|24.05|23.89|24.05|23.89|24.06|23.9|24.05|23.89|1
1723107150000|2024-08-08 08:52:30|||||||||3
1723107160000|2024-08-08 08:52:40|||||||||1
1723107190000|2024-08-08 08:53:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|5
1723107200000|2024-08-08 08:53:20|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|0
1723107210000|2024-08-08 08:53:30|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|0
1723107220000|2024-08-08 08:53:40|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|0
1723107230000|2024-08-08 08:53:50|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|0
1723107240000|2024-08-08 08:54:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723107260000|2024-08-08 08:54:20|||||||||2
1723107280000|2024-08-08 08:54:40|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|2
1723107300000|2024-08-08 08:55:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723107310000|2024-08-08 08:55:10|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|2
1723107320000|2024-08-08 08:55:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723107330000|2024-08-08 08:55:30|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|1
1723107350000|2024-08-08 08:55:50|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|2
1723107360000|2024-08-08 08:56:00|24.05|23.89|24.01|23.85|24.05|23.89|24.01|23.85|29
1723107380000|2024-08-08 08:56:20|24|23.84|23.98|23.82|24|23.84|23.98|23.82|0
1723107390000|2024-08-08 08:56:30|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|22
1723107400000|2024-08-08 08:56:40|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|4
1723107420000|2024-08-08 08:57:00|23.95|23.79|23.98|23.82|23.98|23.82|23.95|23.79|0
1723107430000|2024-08-08 08:57:10|||||||||2
1723107440000|2024-08-08 08:57:20|||||||||1
1723107470000|2024-08-08 08:57:50|23.99|23.83|24|23.84|24|23.84|23.99|23.83|8
1723107480000|2024-08-08 08:58:00|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|6
1723107500000|2024-08-08 08:58:20|24.07|23.91|24.06|23.9|24.07|23.91|24.05|23.89|6
1723107530000|2024-08-08 08:58:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723107540000|2024-08-08 08:59:00|24.06|23.9|24.06|23.9|24.06|23.9|24.05|23.89|4
1723107550000|2024-08-08 08:59:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1723107570000|2024-08-08 08:59:30|24.06|23.9|24.07|23.91|24.07|23.91|24.05|23.89|3
1723107580000|2024-08-08 08:59:40|24.06|23.9|24.04|23.88|24.06|23.9|24.04|23.88|19
1723107590000|2024-08-08 08:59:50|24.03|23.87|24.07|23.91|24.07|23.91|24.03|23.87|3
1723107600000|2024-08-08 09:00:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|7
1723107610000|2024-08-08 09:00:10|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|0
1723107620000|2024-08-08 09:00:20|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|1
1723107630000|2024-08-08 09:00:30|24.03|23.87|24.07|23.91|24.07|23.91|24.03|23.87|12
1723107640000|2024-08-08 09:00:40|24.08|23.92|24.08|23.92|24.08|23.92|24.03|23.87|6
1723107660000|2024-08-08 09:01:00|24.07|23.91|24.04|23.88|24.07|23.91|24.03|23.87|7
1723107670000|2024-08-08 09:01:10|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|2
1723107690000|2024-08-08 09:01:30|||||||||1
1723107700000|2024-08-08 09:01:40|||||||||6
1723107710000|2024-08-08 09:01:50|||||||||1
1723107720000|2024-08-08 09:02:00|24.01|23.85|23.99|23.83|24.01|23.85|23.99|23.83|6
1723107730000|2024-08-08 09:02:10|24|23.84|24|23.84|24|23.84|24|23.84|0
1723107740000|2024-08-08 09:02:20|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|2
1723107760000|2024-08-08 09:02:40|||||||||1
1723107780000|2024-08-08 09:03:00|||||||||1
1723107800000|2024-08-08 09:03:20|23.96|23.8|23.94|23.78|23.96|23.8|23.94|23.78|13
1723107810000|2024-08-08 09:03:30|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|4
1723107820000|2024-08-08 09:03:40|23.93|23.77|23.95|23.79|23.95|23.79|23.93|23.77|2
1723107830000|2024-08-08 09:03:50|23.96|23.8|23.96|23.8|23.97|23.81|23.96|23.8|17
1723107840000|2024-08-08 09:04:00|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|1
1723107850000|2024-08-08 09:04:10|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1723107860000|2024-08-08 09:04:20|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|1
1723107870000|2024-08-08 09:04:30|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|0
1723107880000|2024-08-08 09:04:40|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723107890000|2024-08-08 09:04:50|23.97|23.81|23.96|23.8|23.97|23.81|23.96|23.8|2
1723107900000|2024-08-08 09:05:00|||||||||1
1723107910000|2024-08-08 09:05:10|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|2
1723107920000|2024-08-08 09:05:20|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|4
1723107930000|2024-08-08 09:05:30|23.95|23.79|23.92|23.76|23.95|23.79|23.92|23.76|2
1723107940000|2024-08-08 09:05:40|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723107950000|2024-08-08 09:05:50|23.91|23.75|23.92|23.76|23.92|23.76|23.91|23.75|5
1723107960000|2024-08-08 09:06:00|23.93|23.77|23.93|23.77|23.94|23.78|23.93|23.77|1
1723107970000|2024-08-08 09:06:10|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723107990000|2024-08-08 09:06:30|||||||||1
1723108000000|2024-08-08 09:06:40|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723108010000|2024-08-08 09:06:50|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|0
1723108020000|2024-08-08 09:07:00|||||||||2
1723108060000|2024-08-08 09:07:40|||||||||1
1723108070000|2024-08-08 09:07:50|23.93|23.77|23.96|23.8|23.96|23.8|23.93|23.77|19
1723108080000|2024-08-08 09:08:00|||||||||3
1723108120000|2024-08-08 09:08:40|23.95|23.79|23.96|23.8|23.96|23.8|23.95|23.79|2
1723108130000|2024-08-08 09:08:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723108150000|2024-08-08 09:09:10|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723108200000|2024-08-08 09:10:00|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|10
1723108220000|2024-08-08 09:10:20|||||||||2
1723108230000|2024-08-08 09:10:30|23.99|23.83|24.01|23.85|24.01|23.85|23.99|23.83|19
1723108300000|2024-08-08 09:11:40|||||||||1
1723108310000|2024-08-08 09:11:50|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|3
1723108320000|2024-08-08 09:12:00|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723108330000|2024-08-08 09:12:10|||||||||13
1723108350000|2024-08-08 09:12:30|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|0
1723108400000|2024-08-08 09:13:20|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|9
1723108410000|2024-08-08 09:13:30|24|23.84|24.01|23.85|24.01|23.85|24|23.84|2
1723108420000|2024-08-08 09:13:40|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|0
1723108450000|2024-08-08 09:14:10|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|3
1723108460000|2024-08-08 09:14:20|24.01|23.85|24|23.84|24.01|23.85|24|23.84|1
1723108470000|2024-08-08 09:14:30|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|15
1723108510000|2024-08-08 09:15:10|23.97|23.81|23.98|23.82|23.98|23.82|23.97|23.81|2
1723108520000|2024-08-08 09:15:20|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723108550000|2024-08-08 09:15:50|23.97|23.81|23.96|23.8|23.98|23.82|23.95|23.79|2
1723108560000|2024-08-08 09:16:00|23.97|23.81|23.99|23.83|23.99|23.83|23.97|23.81|1
1723108590000|2024-08-08 09:16:30|24|23.84|24.02|23.86|24.03|23.87|24|23.84|0
1723108600000|2024-08-08 09:16:40|23.98|23.82|23.99|23.83|23.99|23.83|23.98|23.82|2
1723108620000|2024-08-08 09:17:00|24.02|23.86|23.99|23.83|24.02|23.86|23.98|23.82|14
1723108630000|2024-08-08 09:17:10|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723108680000|2024-08-08 09:18:00|||||||||1
1723108690000|2024-08-08 09:18:10|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|11
1723108700000|2024-08-08 09:18:20|23.98|23.82|24|23.84|24|23.84|23.98|23.82|0
1723108720000|2024-08-08 09:18:40|23.99|23.83|23.99|23.83|23.99|23.83|23.99|23.83|1
1723108730000|2024-08-08 09:18:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|1
1723108740000|2024-08-08 09:19:00|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|4
1723108750000|2024-08-08 09:19:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|6
1723108770000|2024-08-08 09:19:30|23.96|23.8|23.97|23.81|23.97|23.81|23.95|23.79|11
1723108780000|2024-08-08 09:19:40|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723108790000|2024-08-08 09:19:50|||||||||1
1723108800000|2024-08-08 09:20:00|23.99|23.83|23.98|23.82|23.99|23.83|23.98|23.82|1
1723108810000|2024-08-08 09:20:10|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|10
1723108820000|2024-08-08 09:20:20|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723108830000|2024-08-08 09:20:30|23.92|23.76|23.97|23.81|23.97|23.81|23.92|23.76|3
1723108840000|2024-08-08 09:20:40|23.96|23.8|23.97|23.81|23.97|23.81|23.96|23.8|0
1723108850000|2024-08-08 09:20:50|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723108860000|2024-08-08 09:21:00|23.97|23.81|23.96|23.8|23.98|23.82|23.96|23.8|15
1723108890000|2024-08-08 09:21:30|23.97|23.81|23.97|23.81|23.97|23.81|23.97|23.81|0
1723108910000|2024-08-08 09:21:50|23.98|23.82|23.98|23.82|24.01|23.85|23.97|23.81|6
1723108920000|2024-08-08 09:22:00|||||||||1
1723108930000|2024-08-08 09:22:10|24.02|23.86|24|23.84|24.02|23.86|24|23.84|6
1723108940000|2024-08-08 09:22:20|||||||||3
1723108950000|2024-08-08 09:22:30|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|1
1723108960000|2024-08-08 09:22:40|||||||||3
1723109000000|2024-08-08 09:23:20|23.98|23.82|24.01|23.85|24.03|23.87|23.98|23.82|26
1723109010000|2024-08-08 09:23:30|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|1
1723109020000|2024-08-08 09:23:40|24.03|23.87|24.04|23.88|24.04|23.88|24.03|23.87|10
1723109040000|2024-08-08 09:24:00|24.05|23.89|24.07|23.91|24.07|23.91|24.04|23.88|0
1723109050000|2024-08-08 09:24:10|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|1
1723109060000|2024-08-08 09:24:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1723109070000|2024-08-08 09:24:30|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|2
1723109080000|2024-08-08 09:24:40|24.08|23.92|24.06|23.9|24.08|23.92|24.06|23.9|1
1723109090000|2024-08-08 09:24:50|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|3
1723109100000|2024-08-08 09:25:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|5
1723109110000|2024-08-08 09:25:10|||||||||1
1723109130000|2024-08-08 09:25:30|24.08|23.92|24.12|23.96|24.12|23.96|24.08|23.92|21
1723109140000|2024-08-08 09:25:40|||||||||14
1723109160000|2024-08-08 09:26:00|||||||||6
1723109180000|2024-08-08 09:26:20|||||||||1
1723109210000|2024-08-08 09:26:50|||||||||2
1723109240000|2024-08-08 09:27:20|||||||||1
1723109260000|2024-08-08 09:27:40|24.09|23.93|24.11|23.95|24.11|23.95|24.09|23.93|16
1723109320000|2024-08-08 09:28:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|1
1723109330000|2024-08-08 09:28:50|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723109360000|2024-08-08 09:29:20|||||||||1
1723109370000|2024-08-08 09:29:30|24.09|23.93|24.09|23.93|24.09|23.93|24.08|23.92|13
1723109380000|2024-08-08 09:29:40|||||||||3
1723109390000|2024-08-08 09:29:50|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|20
1723109400000|2024-08-08 09:30:00|24.12|23.96|24.16|24|24.16|24|24.12|23.96|17
1723109410000|2024-08-08 09:30:10|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|1
1723109430000|2024-08-08 09:30:30|24.16|24|24.16|24|24.16|24|24.16|24|1
1723109450000|2024-08-08 09:30:50|||||||||2
1723109460000|2024-08-08 09:31:00|24.13|23.97|24.07|23.91|24.13|23.97|24.07|23.91|17
1723109470000|2024-08-08 09:31:10|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|4
1723109480000|2024-08-08 09:31:20|24.07|23.91|24.12|23.96|24.12|23.96|24.07|23.91|3
1723109490000|2024-08-08 09:31:30|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|10
1723109500000|2024-08-08 09:31:40|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|5
1723109520000|2024-08-08 09:32:00|24.1|23.94|24.09|23.93|24.1|23.94|24.09|23.93|3
1723109530000|2024-08-08 09:32:10|||||||||1
1723109540000|2024-08-08 09:32:20|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|1
1723109550000|2024-08-08 09:32:30|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|3
1723109560000|2024-08-08 09:32:40|24.1|23.94|24.12|23.96|24.12|23.96|24.1|23.94|0
1723109570000|2024-08-08 09:32:50|||||||||1
1723109580000|2024-08-08 09:33:00|||||||||1
1723109590000|2024-08-08 09:33:10|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|8
1723109600000|2024-08-08 09:33:20|||||||||4
1723109610000|2024-08-08 09:33:30|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|2
1723109620000|2024-08-08 09:33:40|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723109630000|2024-08-08 09:33:50|||||||||3
1723109660000|2024-08-08 09:34:20|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|2
1723109670000|2024-08-08 09:34:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1723109720000|2024-08-08 09:35:20|24.05|23.89|24.07|23.91|24.07|23.91|24.05|23.89|7
1723109730000|2024-08-08 09:35:30|||||||||5
1723109740000|2024-08-08 09:35:40|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|1
1723109750000|2024-08-08 09:35:50|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|2
1723109760000|2024-08-08 09:36:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|19
1723109770000|2024-08-08 09:36:10|24.12|23.96|24.1|23.94|24.12|23.96|24.1|23.94|6
1723109780000|2024-08-08 09:36:20|24.07|23.91|24.08|23.92|24.08|23.92|24.07|23.91|3
1723109790000|2024-08-08 09:36:30|||||||||2
1723109800000|2024-08-08 09:36:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|1
1723109810000|2024-08-08 09:36:50|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|20
1723109820000|2024-08-08 09:37:00|24.18|24.02|24.14|23.98|24.18|24.02|24.14|23.98|40
1723109840000|2024-08-08 09:37:20|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1723109850000|2024-08-08 09:37:30|||||||||2
1723109860000|2024-08-08 09:37:40|24.14|23.98|24.14|23.98|24.14|23.98|24.14|23.98|0
1723109870000|2024-08-08 09:37:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1723109880000|2024-08-08 09:38:00|||||||||1
1723109890000|2024-08-08 09:38:10|24.16|24|24.16|24|24.16|24|24.16|24|2
1723109910000|2024-08-08 09:38:30|||||||||1
1723109930000|2024-08-08 09:38:50|24.17|24.01|24.17|24.01|24.17|24.01|24.17|24.01|0
1723109950000|2024-08-08 09:39:10|24.15|23.99|24.1|23.94|24.15|23.99|24.1|23.94|24
1723109960000|2024-08-08 09:39:20|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|2
1723109970000|2024-08-08 09:39:30|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|2
1723109980000|2024-08-08 09:39:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|12
1723110000000|2024-08-08 09:40:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|6
1723110010000|2024-08-08 09:40:10|24.12|23.96|24.14|23.98|24.14|23.98|24.12|23.96|1
1723110020000|2024-08-08 09:40:20|24.15|23.99|24.12|23.96|24.15|23.99|24.12|23.96|2
1723110050000|2024-08-08 09:40:50|24.1|23.94|24.07|23.91|24.1|23.94|24.07|23.91|21
1723110060000|2024-08-08 09:41:00|||||||||3
1723110070000|2024-08-08 09:41:10|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|0
1723110080000|2024-08-08 09:41:20|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|10
1723110090000|2024-08-08 09:41:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723110110000|2024-08-08 09:41:50|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|3
1723110120000|2024-08-08 09:42:00|24.13|23.97|24.07|23.91|24.13|23.97|24.07|23.91|15
1723110130000|2024-08-08 09:42:10|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|1
1723110140000|2024-08-08 09:42:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|14
1723110150000|2024-08-08 09:42:30|||||||||3
1723110160000|2024-08-08 09:42:40|||||||||22
1723110170000|2024-08-08 09:42:50|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|3
1723110190000|2024-08-08 09:43:10|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|0
1723110210000|2024-08-08 09:43:30|24.13|23.97|24.13|23.97|24.13|23.97|24.13|23.97|0
1723110230000|2024-08-08 09:43:50|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|2
1723110240000|2024-08-08 09:44:00|24.13|23.97|24.13|23.97|24.13|23.97|24.12|23.96|0
1723110250000|2024-08-08 09:44:10|24.17|24.01|24.19|24.03|24.2|24.04|24.17|24.01|27
1723110290000|2024-08-08 09:44:50|24.22|24.06|24.27|24.11|24.27|24.11|24.22|24.06|17
1723110310000|2024-08-08 09:45:10|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|10
1723110320000|2024-08-08 09:45:20|24.29|24.13|24.34|24.18|24.34|24.18|24.29|24.13|0
1723110330000|2024-08-08 09:45:30|24.35|24.19|24.32|24.16|24.35|24.19|24.32|24.16|3
1723110340000|2024-08-08 09:45:40|24.31|24.15|24.3|24.14|24.31|24.15|24.27|24.11|1
1723110350000|2024-08-08 09:45:50|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|4
1723110360000|2024-08-08 09:46:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1723110380000|2024-08-08 09:46:20|24.3|24.14|24.27|24.11|24.3|24.14|24.27|24.11|7
1723110390000|2024-08-08 09:46:30|24.3|24.14|24.3|24.14|24.3|24.14|24.3|24.14|7
1723110410000|2024-08-08 09:46:50|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|2
1723110420000|2024-08-08 09:47:00|24.27|24.11|24.24|24.08|24.27|24.11|24.24|24.08|3
1723110440000|2024-08-08 09:47:20|24.23|24.07|24.2|24.04|24.23|24.07|24.2|24.04|3
1723110450000|2024-08-08 09:47:30|24.19|24.03|24.2|24.04|24.2|24.04|24.19|24.03|3
1723110460000|2024-08-08 09:47:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|1
1723110470000|2024-08-08 09:47:50|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|0
1723110480000|2024-08-08 09:48:00|24.2|24.04|24.2|24.04|24.2|24.04|24.2|24.04|0
1723110490000|2024-08-08 09:48:10|24.17|24.01|24.18|24.02|24.18|24.02|24.17|24.01|82
1723110500000|2024-08-08 09:48:20|24.19|24.03|24.19|24.03|24.2|24.04|24.19|24.03|9
1723110510000|2024-08-08 09:48:30|24.2|24.04|24.2|24.04|24.2|24.04|24.19|24.03|0
1723110520000|2024-08-08 09:48:40|24.21|24.05|24.21|24.05|24.21|24.05|24.21|24.05|0
1723110530000|2024-08-08 09:48:50|24.22|24.06|24.21|24.05|24.22|24.06|24.21|24.05|1
1723110550000|2024-08-08 09:49:10|24.23|24.07|24.24|24.08|24.24|24.08|24.23|24.07|0
1723110560000|2024-08-08 09:49:20|24.25|24.09|24.29|24.13|24.3|24.14|24.25|24.09|1
1723110570000|2024-08-08 09:49:30|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|1
1723110580000|2024-08-08 09:49:40|24.3|24.14|24.29|24.13|24.3|24.14|24.29|24.13|3
1723110590000|2024-08-08 09:49:50|24.31|24.15|24.37|24.21|24.38|24.22|24.31|24.15|22
1723110600000|2024-08-08 09:50:00|24.36|24.2|24.32|24.16|24.36|24.2|24.32|24.16|0
1723110610000|2024-08-08 09:50:10|24.31|24.15|24.3|24.14|24.31|24.15|24.27|24.11|4
1723110620000|2024-08-08 09:50:20|24.31|24.15|24.3|24.14|24.31|24.15|24.3|24.14|1
1723110630000|2024-08-08 09:50:30|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|0
1723110640000|2024-08-08 09:50:40|24.32|24.16|24.32|24.16|24.33|24.17|24.32|24.16|1
1723110650000|2024-08-08 09:50:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|3
1723110660000|2024-08-08 09:51:00|24.36|24.2|24.35|24.19|24.37|24.21|24.35|24.19|3
1723110670000|2024-08-08 09:51:10|24.34|24.18|24.35|24.19|24.35|24.19|24.34|24.18|0
1723110680000|2024-08-08 09:51:20|24.34|24.18|24.34|24.18|24.35|24.19|24.34|24.18|2
1723110690000|2024-08-08 09:51:30|24.35|24.19|24.38|24.22|24.38|24.22|24.35|24.19|9
1723110710000|2024-08-08 09:51:50|24.41|24.25|24.41|24.25|24.41|24.25|24.41|24.25|2
1723110720000|2024-08-08 09:52:00|24.39|24.23|24.4|24.24|24.4|24.24|24.37|24.21|4
1723110740000|2024-08-08 09:52:20|24.41|24.25|24.44|24.28|24.45|24.29|24.41|24.25|6
1723110750000|2024-08-08 09:52:30|24.45|24.29|24.48|24.32|24.48|24.32|24.45|24.29|1
1723110760000|2024-08-08 09:52:40|24.47|24.31|24.48|24.32|24.48|24.32|24.45|24.29|0
1723110770000|2024-08-08 09:52:50|24.47|24.31|24.46|24.3|24.48|24.32|24.45|24.29|0
1723110780000|2024-08-08 09:53:00|||||||||7
1723110790000|2024-08-08 09:53:10|24.42|24.26|24.41|24.25|24.45|24.29|24.41|24.25|4
1723110800000|2024-08-08 09:53:20|24.39|24.23|24.36|24.2|24.39|24.23|24.36|24.2|0
1723110810000|2024-08-08 09:53:30|24.34|24.18|24.34|24.18|24.34|24.18|24.33|24.17|0
1723110820000|2024-08-08 09:53:40|24.4|24.24|24.36|24.2|24.4|24.24|24.36|24.2|19
1723110830000|2024-08-08 09:53:50|24.35|24.19|24.34|24.18|24.35|24.19|24.34|24.18|2
1723110840000|2024-08-08 09:54:00|24.33|24.17|24.29|24.13|24.33|24.17|24.29|24.13|8
1723110850000|2024-08-08 09:54:10|24.28|24.12|24.24|24.08|24.28|24.12|24.23|24.07|7
1723110870000|2024-08-08 09:54:30|24.23|24.07|24.23|24.07|24.24|24.08|24.23|24.07|0
1723110880000|2024-08-08 09:54:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1723110890000|2024-08-08 09:54:50|24.25|24.09|24.29|24.13|24.3|24.14|24.25|24.09|1
1723110900000|2024-08-08 09:55:00|24.26|24.1|24.29|24.13|24.3|24.14|24.26|24.1|1
1723110910000|2024-08-08 09:55:10|24.28|24.12|24.29|24.13|24.29|24.13|24.26|24.1|0
1723110920000|2024-08-08 09:55:20|24.3|24.14|24.26|24.1|24.3|24.14|24.26|24.1|0
1723110930000|2024-08-08 09:55:30|24.25|24.09|24.25|24.09|24.25|24.09|24.24|24.08|4
1723110940000|2024-08-08 09:55:40|24.26|24.1|24.29|24.13|24.29|24.13|24.26|24.1|1
1723110950000|2024-08-08 09:55:50|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723110960000|2024-08-08 09:56:00|24.28|24.12|24.29|24.13|24.3|24.14|24.28|24.12|0
1723110970000|2024-08-08 09:56:10|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1723111020000|2024-08-08 09:57:00|24.26|24.1|24.24|24.08|24.26|24.1|24.24|24.08|3
1723111030000|2024-08-08 09:57:10|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|3
1723111040000|2024-08-08 09:57:20|24.26|24.1|24.27|24.11|24.27|24.11|24.26|24.1|1
1723111050000|2024-08-08 09:57:30|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|0
1723111060000|2024-08-08 09:57:40|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|1
1723111070000|2024-08-08 09:57:50|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|3
1723111090000|2024-08-08 09:58:10|24.28|24.12|24.28|24.12|24.28|24.12|24.28|24.12|1
1723111120000|2024-08-08 09:58:40|||||||||1
1723111140000|2024-08-08 09:59:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|2
1723111160000|2024-08-08 09:59:20|24.24|24.08|24.26|24.1|24.26|24.1|24.24|24.08|1
1723111170000|2024-08-08 09:59:30|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1723111180000|2024-08-08 09:59:40|24.25|24.09|24.27|24.11|24.27|24.11|24.25|24.09|0
1723111190000|2024-08-08 09:59:50|24.28|24.12|24.27|24.11|24.28|24.12|24.27|24.11|0
1723111200000|2024-08-08 10:00:00|24.26|24.1|24.22|24.06|24.26|24.1|24.22|24.06|5
1723111210000|2024-08-08 10:00:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|1
1723111220000|2024-08-08 10:00:20|24.17|24.01|24.19|24.03|24.19|24.03|24.16|24|1
1723111230000|2024-08-08 10:00:30|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|4
1723111240000|2024-08-08 10:00:40|24.2|24.04|24.25|24.09|24.25|24.09|24.19|24.03|1
1723111250000|2024-08-08 10:00:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|0
1723111260000|2024-08-08 10:01:00|24.22|24.06|24.19|24.03|24.22|24.06|24.19|24.03|1
1723111270000|2024-08-08 10:01:10|24.18|24.02|24.18|24.02|24.18|24.02|24.18|24.02|0
1723111280000|2024-08-08 10:01:20|24.19|24.03|24.21|24.05|24.21|24.05|24.19|24.03|1
1723111290000|2024-08-08 10:01:30|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1723111300000|2024-08-08 10:01:40|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|0
1723111310000|2024-08-08 10:01:50|24.2|24.04|24.19|24.03|24.2|24.04|24.19|24.03|0
1723111320000|2024-08-08 10:02:00|24.2|24.04|24.19|24.03|24.21|24.05|24.19|24.03|0
1723111330000|2024-08-08 10:02:10|24.2|24.04|24.21|24.05|24.21|24.05|24.2|24.04|0
1723111340000|2024-08-08 10:02:20|24.22|24.06|24.26|24.1|24.26|24.1|24.22|24.06|2
1723111360000|2024-08-08 10:02:40|24.25|24.09|24.25|24.09|24.25|24.09|24.24|24.08|1
1723111380000|2024-08-08 10:03:00|24.26|24.1|24.3|24.14|24.3|24.14|24.26|24.1|1
1723111400000|2024-08-08 10:03:20|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|0
1723111410000|2024-08-08 10:03:30|24.29|24.13|24.28|24.12|24.29|24.13|24.28|24.12|1
1723111420000|2024-08-08 10:03:40|24.27|24.11|24.26|24.1|24.27|24.11|24.26|24.1|5
1723111440000|2024-08-08 10:04:00|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723111470000|2024-08-08 10:04:30|24.29|24.13|24.29|24.13|24.3|24.14|24.29|24.13|2
1723111480000|2024-08-08 10:04:40|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|3
1723111490000|2024-08-08 10:04:50|24.29|24.13|24.3|24.14|24.3|24.14|24.29|24.13|4
1723111500000|2024-08-08 10:05:00|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1723111550000|2024-08-08 10:05:50|24.28|24.12|24.24|24.08|24.28|24.12|24.24|24.08|0
1723111610000|2024-08-08 10:06:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|4
1723111630000|2024-08-08 10:07:10|24.24|24.08|24.25|24.09|24.25|24.09|24.24|24.08|4
1723111640000|2024-08-08 10:07:20|24.26|24.1|24.26|24.1|24.26|24.1|24.26|24.1|11
1723111650000|2024-08-08 10:07:30|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|0
1723111700000|2024-08-08 10:08:20|24.29|24.13|24.29|24.13|24.29|24.13|24.29|24.13|0
1723111710000|2024-08-08 10:08:30|24.3|24.14|24.31|24.15|24.31|24.15|24.3|24.14|1
1723111720000|2024-08-08 10:08:40|24.36|24.2|24.35|24.19|24.37|24.21|24.35|24.19|1
1723111740000|2024-08-08 10:09:00|24.36|24.2|24.36|24.2|24.36|24.2|24.36|24.2|6
1723111750000|2024-08-08 10:09:10|24.38|24.22|24.37|24.21|24.38|24.22|24.37|24.21|19
1723111760000|2024-08-08 10:09:20|24.39|24.23|24.39|24.23|24.4|24.24|24.38|24.22|0
1723111770000|2024-08-08 10:09:30|24.38|24.22|24.38|24.22|24.38|24.22|24.38|24.22|0
1723111780000|2024-08-08 10:09:40|24.39|24.23|24.39|24.23|24.39|24.23|24.39|24.23|0
1723111800000|2024-08-08 10:10:00|||||||||2
1723111830000|2024-08-08 10:10:30|24.4|24.24|24.4|24.24|24.4|24.24|24.4|24.24|0
1723111840000|2024-08-08 10:10:40|24.39|24.23|24.31|24.15|24.39|24.23|24.29|24.13|11
1723111850000|2024-08-08 10:10:50|24.32|24.16|24.35|24.19|24.35|24.19|24.32|24.16|3
1723111860000|2024-08-08 10:11:00|24.33|24.17|24.32|24.16|24.35|24.19|24.3|24.14|11
1723111870000|2024-08-08 10:11:10|||||||||3
1723111880000|2024-08-08 10:11:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|2
1723111890000|2024-08-08 10:11:30|24.34|24.18|24.34|24.18|24.36|24.2|24.34|24.18|1
1723111900000|2024-08-08 10:11:40|24.33|24.17|24.29|24.13|24.33|24.17|24.29|24.13|3
1723111910000|2024-08-08 10:11:50|24.31|24.15|24.32|24.16|24.32|24.16|24.31|24.15|5
1723111930000|2024-08-08 10:12:10|24.31|24.15|24.31|24.15|24.31|24.15|24.3|24.14|8
1723111940000|2024-08-08 10:12:20|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|0
1723111950000|2024-08-08 10:12:30|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|1
1723111960000|2024-08-08 10:12:40|24.33|24.17|24.34|24.18|24.34|24.18|24.33|24.17|5
1723111970000|2024-08-08 10:12:50|24.33|24.17|24.33|24.17|24.33|24.17|24.33|24.17|7
1723111980000|2024-08-08 10:13:00|24.32|24.16|24.32|24.16|24.32|24.16|24.32|24.16|0
1723112000000|2024-08-08 10:13:20|24.31|24.15|24.31|24.15|24.31|24.15|24.31|24.15|1
1723112040000|2024-08-08 10:14:00|24.3|24.14|24.26|24.1|24.3|24.14|24.26|24.1|6
1723112050000|2024-08-08 10:14:10|||||||||2
1723112060000|2024-08-08 10:14:20|24.25|24.09|24.26|24.1|24.26|24.1|24.25|24.09|2
1723112090000|2024-08-08 10:14:50|||||||||3
1723112100000|2024-08-08 10:15:00|||||||||2
1723112120000|2024-08-08 10:15:20|24.27|24.11|24.27|24.11|24.27|24.11|24.27|24.11|2
1723112130000|2024-08-08 10:15:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|2
1723112150000|2024-08-08 10:15:50|24.23|24.07|24.23|24.07|24.23|24.07|24.23|24.07|1
1723112160000|2024-08-08 10:16:00|24.25|24.09|24.23|24.07|24.25|24.09|24.23|24.07|0
1723112180000|2024-08-08 10:16:20|24.25|24.09|24.25|24.09|24.25|24.09|24.25|24.09|1
1723112190000|2024-08-08 10:16:30|24.23|24.07|24.21|24.05|24.23|24.07|24.21|24.05|4
1723112200000|2024-08-08 10:16:40|24.19|24.03|24.19|24.03|24.19|24.03|24.19|24.03|0
1723112220000|2024-08-08 10:17:00|||||||||1
1723112240000|2024-08-08 10:17:20|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|1
1723112250000|2024-08-08 10:17:30|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|11
1723112260000|2024-08-08 10:17:40|24.24|24.08|24.24|24.08|24.24|24.08|24.24|24.08|0
1723112280000|2024-08-08 10:18:00|24.22|24.06|24.22|24.06|24.22|24.06|24.22|24.06|1
1723112290000|2024-08-08 10:18:10|24.19|24.03|24.14|23.98|24.19|24.03|24.14|23.98|14
1723112300000|2024-08-08 10:18:20|24.12|23.96|24.15|23.99|24.15|23.99|24.12|23.96|4
1723112310000|2024-08-08 10:18:30|24.18|24.02|24.17|24.01|24.18|24.02|24.17|24.01|6
1723112320000|2024-08-08 10:18:40|||||||||7
1723112330000|2024-08-08 10:18:50|24.16|24|24.17|24.01|24.17|24.01|24.16|24|1
1723112360000|2024-08-08 10:19:20|||||||||2
1723112370000|2024-08-08 10:19:30|24.16|24|24.16|24|24.16|24|24.16|24|2
1723112380000|2024-08-08 10:19:40|24.14|23.98|24.1|23.94|24.14|23.98|24.08|23.92|27
1723112390000|2024-08-08 10:19:50|||||||||8
1723112410000|2024-08-08 10:20:10|24.11|23.95|24.15|23.99|24.15|23.99|24.11|23.95|4
1723112420000|2024-08-08 10:20:20|24.16|24|24.15|23.99|24.16|24|24.15|23.99|1
1723112430000|2024-08-08 10:20:30|24.14|23.98|24.12|23.96|24.14|23.98|24.12|23.96|2
1723112440000|2024-08-08 10:20:40|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|2
1723112450000|2024-08-08 10:20:50|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|0
1723112460000|2024-08-08 10:21:00|||||||||1
1723112470000|2024-08-08 10:21:10|24.07|23.91|24.07|23.91|24.1|23.94|24.07|23.91|7
1723112480000|2024-08-08 10:21:20|24.08|23.92|24.1|23.94|24.1|23.94|24.08|23.92|0
1723112490000|2024-08-08 10:21:30|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|1
1723112500000|2024-08-08 10:21:40|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|1
1723112510000|2024-08-08 10:21:50|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|1
1723112520000|2024-08-08 10:22:00|24.08|23.92|24.06|23.9|24.08|23.92|24.06|23.9|4
1723112540000|2024-08-08 10:22:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1723112550000|2024-08-08 10:22:30|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|1
1723112580000|2024-08-08 10:23:00|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723112590000|2024-08-08 10:23:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1723112600000|2024-08-08 10:23:20|24.12|23.96|24.12|23.96|24.13|23.97|24.12|23.96|2
1723112610000|2024-08-08 10:23:30|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723112620000|2024-08-08 10:23:40|24.1|23.94|24.06|23.9|24.1|23.94|24.06|23.9|4
1723112630000|2024-08-08 10:23:50|||||||||1
1723112640000|2024-08-08 10:24:00|24.07|23.91|24.09|23.93|24.09|23.93|24.07|23.91|1
1723112650000|2024-08-08 10:24:10|24.07|23.91|24.06|23.9|24.07|23.91|24.06|23.9|8
1723112670000|2024-08-08 10:24:30|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|3
1723112680000|2024-08-08 10:24:40|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|0
1723112740000|2024-08-08 10:25:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|5
1723112750000|2024-08-08 10:25:50|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|0
1723112760000|2024-08-08 10:26:00|24.09|23.93|24.1|23.94|24.1|23.94|24.09|23.93|0
1723112770000|2024-08-08 10:26:10|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|4
1723112800000|2024-08-08 10:26:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|3
1723112810000|2024-08-08 10:26:50|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|5
1723112820000|2024-08-08 10:27:00|24.09|23.93|24.09|23.93|24.09|23.93|24.09|23.93|1
1723112830000|2024-08-08 10:27:10|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|1
1723112860000|2024-08-08 10:27:40|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|5
1723112880000|2024-08-08 10:28:00|24.11|23.95|24.12|23.96|24.12|23.96|24.11|23.95|0
1723112920000|2024-08-08 10:28:40|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|5
1723112930000|2024-08-08 10:28:50|24.06|23.9|24.06|23.9|24.07|23.91|24.06|23.9|14
1723112940000|2024-08-08 10:29:00|||||||||7
1723112950000|2024-08-08 10:29:10|||||||||4
1723112960000|2024-08-08 10:29:20|24.04|23.88|24.06|23.9|24.06|23.9|24.04|23.88|20
1723112970000|2024-08-08 10:29:30|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1723112980000|2024-08-08 10:29:40|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|6
1723113000000|2024-08-08 10:30:00|24.12|23.96|24.1|23.94|24.13|23.97|24.1|23.94|2
1723113010000|2024-08-08 10:30:10|24.09|23.93|24.08|23.92|24.1|23.94|24.08|23.92|0
1723113020000|2024-08-08 10:30:20|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|8
1723113030000|2024-08-08 10:30:30|24.07|23.91|24.07|23.91|24.07|23.91|24.06|23.9|0
1723113060000|2024-08-08 10:31:00|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|1
1723113080000|2024-08-08 10:31:20|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|0
1723113110000|2024-08-08 10:31:50|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|2
1723113120000|2024-08-08 10:32:00|24.12|23.96|24.13|23.97|24.13|23.97|24.12|23.96|0
1723113140000|2024-08-08 10:32:20|24.12|23.96|24.12|23.96|24.12|23.96|24.12|23.96|0
1723113160000|2024-08-08 10:32:40|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|6
1723113190000|2024-08-08 10:33:10|24.06|23.9|24.05|23.89|24.07|23.91|24.05|23.89|16
1723113200000|2024-08-08 10:33:20|24.01|23.85|24.03|23.87|24.03|23.87|24.01|23.85|14
1723113230000|2024-08-08 10:33:50|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|1
1723113250000|2024-08-08 10:34:10|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|0
1723113260000|2024-08-08 10:34:20|24.02|23.86|24.03|23.87|24.03|23.87|24.01|23.85|15
1723113270000|2024-08-08 10:34:30|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|11
1723113280000|2024-08-08 10:34:40|24.02|23.86|24.04|23.88|24.04|23.88|24.02|23.86|24
1723113290000|2024-08-08 10:34:50|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|2
1723113300000|2024-08-08 10:35:00|24.07|23.91|24.07|23.91|24.09|23.93|24.07|23.91|10
1723113330000|2024-08-08 10:35:30|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1723113340000|2024-08-08 10:35:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|4
1723113350000|2024-08-08 10:35:50|||||||||2
1723113360000|2024-08-08 10:36:00|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|0
1723113380000|2024-08-08 10:36:20|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1723113390000|2024-08-08 10:36:30|24.08|23.92|24.09|23.93|24.09|23.93|24.08|23.92|0
1723113400000|2024-08-08 10:36:40|24.1|23.94|24.1|23.94|24.1|23.94|24.1|23.94|0
1723113420000|2024-08-08 10:37:00|24.11|23.95|24.11|23.95|24.11|23.95|24.11|23.95|0
1723113430000|2024-08-08 10:37:10|24.13|23.97|24.12|23.96|24.13|23.97|24.12|23.96|1
1723113440000|2024-08-08 10:37:20|24.11|23.95|24.07|23.91|24.11|23.95|24.07|23.91|6
1723113450000|2024-08-08 10:37:30|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|0
1723113470000|2024-08-08 10:37:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|1
1723113490000|2024-08-08 10:38:10|24.06|23.9|24.07|23.91|24.07|23.91|24.06|23.9|1
1723113520000|2024-08-08 10:38:40|24.06|23.9|24.06|23.9|24.06|23.9|24.05|23.89|8
1723113530000|2024-08-08 10:38:50|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|2
1723113540000|2024-08-08 10:39:00|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|23
1723113550000|2024-08-08 10:39:10|24.05|23.89|24.05|23.89|24.07|23.91|24.05|23.89|40
1723113580000|2024-08-08 10:39:40|24.07|23.91|24.07|23.91|24.07|23.91|24.07|23.91|0
1723113590000|2024-08-08 10:39:50|||||||||4
1723113600000|2024-08-08 10:40:00|24.06|23.9|24.07|23.91|24.08|23.92|24.06|23.9|20
1723113610000|2024-08-08 10:40:10|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|8
1723113620000|2024-08-08 10:40:20|24.06|23.9|24.06|23.9|24.06|23.9|24.06|23.9|21
1723113640000|2024-08-08 10:40:40|24.05|23.89|24.06|23.9|24.06|23.9|24.05|23.89|10
1723113660000|2024-08-08 10:41:00|24.05|23.89|24.07|23.91|24.07|23.91|24.04|23.88|18
1723113680000|2024-08-08 10:41:20|24.08|23.92|24.07|23.91|24.08|23.92|24.07|23.91|1
1723113690000|2024-08-08 10:41:30|24.05|23.89|24.04|23.88|24.05|23.89|24.04|23.88|3
1723113700000|2024-08-08 10:41:40|24.05|23.89|24.05|23.89|24.05|23.89|24.05|23.89|0
1723113740000|2024-08-08 10:42:20|24.02|23.86|24.02|23.86|24.02|23.86|24.01|23.85|0
1723113760000|2024-08-08 10:42:40|24.04|23.88|24.02|23.86|24.04|23.88|24.02|23.86|0
1723113770000|2024-08-08 10:42:50|24.03|23.87|24.05|23.89|24.05|23.89|24.03|23.87|10
1723113780000|2024-08-08 10:43:00|24.06|23.9|24.02|23.86|24.06|23.9|24|23.84|30
1723113830000|2024-08-08 10:43:50|||||||||1
1723113840000|2024-08-08 10:44:00|24.04|23.88|24.05|23.89|24.05|23.89|24.04|23.88|11
1723113890000|2024-08-08 10:44:50|24.06|23.9|24.05|23.89|24.07|23.91|24.05|23.89|17
1723113900000|2024-08-08 10:45:00|24.04|23.88|24.02|23.86|24.04|23.88|24.02|23.86|3
1723113910000|2024-08-08 10:45:10|24.01|23.85|23.97|23.81|24.01|23.85|23.97|23.81|6
1723113920000|2024-08-08 10:45:20|23.96|23.8|23.96|23.8|23.97|23.81|23.96|23.8|0
1723113940000|2024-08-08 10:45:40|23.95|23.79|23.91|23.75|23.96|23.8|23.91|23.75|24
1723113950000|2024-08-08 10:45:50|23.9|23.74|23.87|23.71|23.9|23.74|23.87|23.71|18
1723113960000|2024-08-08 10:46:00|23.86|23.7|23.82|23.66|23.86|23.7|23.82|23.66|6
1723113980000|2024-08-08 10:46:20|23.81|23.65|23.85|23.69|23.85|23.69|23.77|23.61|27
1723113990000|2024-08-08 10:46:30|23.84|23.68|23.8|23.64|23.84|23.68|23.76|23.6|39
1723114000000|2024-08-08 10:46:40|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|7
1723114010000|2024-08-08 10:46:50|23.8|23.64|23.81|23.65|23.84|23.68|23.8|23.64|13
1723114020000|2024-08-08 10:47:00|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|0
1723114030000|2024-08-08 10:47:10|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|12
1723114040000|2024-08-08 10:47:20|23.83|23.67|23.83|23.67|23.85|23.69|23.83|23.67|2
1723114050000|2024-08-08 10:47:30|23.8|23.64|23.8|23.64|23.8|23.64|23.79|23.63|6
1723114060000|2024-08-08 10:47:40|23.81|23.65|23.8|23.64|23.81|23.65|23.8|23.64|1
1723114070000|2024-08-08 10:47:50|23.78|23.62|23.79|23.63|23.8|23.64|23.78|23.62|4
1723114080000|2024-08-08 10:48:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723114090000|2024-08-08 10:48:10|23.75|23.59|23.77|23.61|23.77|23.61|23.75|23.59|5
1723114100000|2024-08-08 10:48:20|23.78|23.62|23.75|23.59|23.8|23.64|23.75|23.59|36
1723114110000|2024-08-08 10:48:30|23.76|23.6|23.78|23.62|23.78|23.62|23.75|23.59|1
1723114130000|2024-08-08 10:48:50|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|5
1723114140000|2024-08-08 10:49:00|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|13
1723114150000|2024-08-08 10:49:10|23.8|23.64|23.85|23.69|23.85|23.69|23.8|23.64|19
1723114160000|2024-08-08 10:49:20|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|0
1723114170000|2024-08-08 10:49:30|23.87|23.71|23.84|23.68|23.87|23.71|23.84|23.68|1
1723114180000|2024-08-08 10:49:40|23.85|23.69|23.81|23.65|23.85|23.69|23.78|23.62|9
1723114190000|2024-08-08 10:49:50|23.8|23.64|23.8|23.64|23.83|23.67|23.8|23.64|1
1723114200000|2024-08-08 10:50:00|||||||||4
1723114210000|2024-08-08 10:50:10|23.79|23.63|23.8|23.64|23.81|23.65|23.79|23.63|4
1723114220000|2024-08-08 10:50:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|11
1723114230000|2024-08-08 10:50:30|23.8|23.64|23.8|23.64|23.81|23.65|23.8|23.64|2
1723114270000|2024-08-08 10:51:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|1
1723114280000|2024-08-08 10:51:20|||||||||2
1723114310000|2024-08-08 10:51:50|23.82|23.66|23.84|23.68|23.84|23.68|23.82|23.66|4
1723114320000|2024-08-08 10:52:00|||||||||2
1723114330000|2024-08-08 10:52:10|23.83|23.67|23.85|23.69|23.85|23.69|23.83|23.67|1
1723114340000|2024-08-08 10:52:20|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|2
1723114350000|2024-08-08 10:52:30|23.91|23.75|23.91|23.75|23.91|23.75|23.9|23.74|9
1723114370000|2024-08-08 10:52:50|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|2
1723114380000|2024-08-08 10:53:00|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|0
1723114400000|2024-08-08 10:53:20|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1723114430000|2024-08-08 10:53:50|||||||||1
1723114440000|2024-08-08 10:54:00|23.93|23.77|23.93|23.77|23.94|23.78|23.93|23.77|0
1723114450000|2024-08-08 10:54:10|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|2
1723114460000|2024-08-08 10:54:20|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723114470000|2024-08-08 10:54:30|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|1
1723114480000|2024-08-08 10:54:40|||||||||3
1723114500000|2024-08-08 10:55:00|||||||||1
1723114520000|2024-08-08 10:55:20|||||||||6
1723114530000|2024-08-08 10:55:30|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|3
1723114550000|2024-08-08 10:55:50|||||||||18
1723114560000|2024-08-08 10:56:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|15
1723114580000|2024-08-08 10:56:20|||||||||4
1723114590000|2024-08-08 10:56:30|23.92|23.76|23.92|23.76|23.92|23.76|23.92|23.76|0
1723114600000|2024-08-08 10:56:40|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|7
1723114610000|2024-08-08 10:56:50|||||||||4
1723114620000|2024-08-08 10:57:00|23.95|23.79|23.94|23.78|23.95|23.79|23.92|23.76|24
1723114640000|2024-08-08 10:57:20|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|5
1723114650000|2024-08-08 10:57:30|23.94|23.78|23.94|23.78|23.95|23.79|23.94|23.78|5
1723114660000|2024-08-08 10:57:40|||||||||10
1723114670000|2024-08-08 10:57:50|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|6
1723114680000|2024-08-08 10:58:00|||||||||13
1723114690000|2024-08-08 10:58:10|||||||||19
1723114700000|2024-08-08 10:58:20|||||||||3
1723114710000|2024-08-08 10:58:30|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|1
1723114720000|2024-08-08 10:58:40|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|2
1723114730000|2024-08-08 10:58:50|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723114740000|2024-08-08 10:59:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|1
1723114750000|2024-08-08 10:59:10|23.88|23.72|23.88|23.72|23.88|23.72|23.85|23.69|3
1723114760000|2024-08-08 10:59:20|23.89|23.73|23.88|23.72|23.89|23.73|23.88|23.72|0
1723114800000|2024-08-08 11:00:00|23.9|23.74|23.91|23.75|23.91|23.75|23.9|23.74|1
1723114810000|2024-08-08 11:00:10|23.92|23.76|23.93|23.77|23.96|23.8|23.92|23.76|18
1723114820000|2024-08-08 11:00:20|23.92|23.76|23.93|23.77|23.93|23.77|23.9|23.74|0
1723114830000|2024-08-08 11:00:30|23.94|23.78|23.94|23.78|23.94|23.78|23.93|23.77|1
1723114840000|2024-08-08 11:00:40|23.93|23.77|23.93|23.77|23.93|23.77|23.91|23.75|0
1723114850000|2024-08-08 11:00:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723114860000|2024-08-08 11:01:00|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723114870000|2024-08-08 11:01:10|23.94|23.78|23.94|23.78|23.94|23.78|23.93|23.77|0
1723114880000|2024-08-08 11:01:20|23.93|23.77|23.94|23.78|23.94|23.78|23.93|23.77|0
1723114890000|2024-08-08 11:01:30|23.95|23.79|23.95|23.79|23.95|23.79|23.95|23.79|0
1723114900000|2024-08-08 11:01:40|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|1
1723114910000|2024-08-08 11:01:50|23.94|23.78|23.95|23.79|23.95|23.79|23.94|23.78|0
1723114920000|2024-08-08 11:02:00|23.94|23.78|23.94|23.78|23.95|23.79|23.94|23.78|0
1723114930000|2024-08-08 11:02:10|23.95|23.79|23.94|23.78|23.95|23.79|23.94|23.78|0
1723114940000|2024-08-08 11:02:20|23.95|23.79|23.97|23.81|23.97|23.81|23.95|23.79|1
1723114950000|2024-08-08 11:02:30|24|23.84|23.97|23.81|24|23.84|23.97|23.81|1
1723114960000|2024-08-08 11:02:40|23.96|23.8|23.96|23.8|23.96|23.8|23.96|23.8|0
1723114970000|2024-08-08 11:02:50|23.97|23.81|24|23.84|24|23.84|23.97|23.81|0
1723114980000|2024-08-08 11:03:00|24.02|23.86|24|23.84|24.02|23.86|24|23.84|3
1723114990000|2024-08-08 11:03:10|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|0
1723115000000|2024-08-08 11:03:20|24.05|23.89|24.01|23.85|24.05|23.89|24.01|23.85|8
1723115010000|2024-08-08 11:03:30|24.03|23.87|24|23.84|24.03|23.87|24|23.84|0
1723115020000|2024-08-08 11:03:40|24.01|23.85|24|23.84|24.01|23.85|24|23.84|1
1723115030000|2024-08-08 11:03:50|||||||||2
1723115060000|2024-08-08 11:04:20|23.98|23.82|23.96|23.8|23.98|23.82|23.96|23.8|0
1723115070000|2024-08-08 11:04:30|23.98|23.82|23.96|23.8|24|23.84|23.96|23.8|10
1723115080000|2024-08-08 11:04:40|23.98|23.82|23.98|23.82|23.98|23.82|23.98|23.82|0
1723115100000|2024-08-08 11:05:00|23.96|23.8|23.95|23.79|23.96|23.8|23.95|23.79|6
1723115130000|2024-08-08 11:05:30|23.93|23.77|23.9|23.74|23.93|23.77|23.9|23.74|6
1723115180000|2024-08-08 11:06:20|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723115220000|2024-08-08 11:07:00|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|2
1723115240000|2024-08-08 11:07:20|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|4
1723115250000|2024-08-08 11:07:30|23.89|23.73|23.9|23.74|23.9|23.74|23.89|23.73|0
1723115290000|2024-08-08 11:08:10|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723115310000|2024-08-08 11:08:30|||||||||1
1723115330000|2024-08-08 11:08:50|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723115340000|2024-08-08 11:09:00|||||||||9
1723115350000|2024-08-08 11:09:10|23.91|23.75|23.91|23.75|23.91|23.75|23.91|23.75|0
1723115360000|2024-08-08 11:09:20|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723115380000|2024-08-08 11:09:40|23.88|23.72|23.88|23.72|23.89|23.73|23.88|23.72|1
1723115390000|2024-08-08 11:09:50|23.87|23.71|23.9|23.74|23.9|23.74|23.87|23.71|8
1723115400000|2024-08-08 11:10:00|23.88|23.72|23.85|23.69|23.9|23.74|23.83|23.67|8
1723115430000|2024-08-08 11:10:30|23.84|23.68|23.82|23.66|23.84|23.68|23.81|23.65|9
1723115440000|2024-08-08 11:10:40|23.83|23.67|23.81|23.65|23.83|23.67|23.81|23.65|1
1723115460000|2024-08-08 11:11:00|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723115470000|2024-08-08 11:11:10|23.76|23.6|23.8|23.64|23.8|23.64|23.76|23.6|12
1723115480000|2024-08-08 11:11:20|23.79|23.63|23.77|23.61|23.8|23.64|23.76|23.6|7
1723115490000|2024-08-08 11:11:30|23.76|23.6|23.78|23.62|23.8|23.64|23.76|23.6|4
1723115500000|2024-08-08 11:11:40|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|9
1723115510000|2024-08-08 11:11:50|23.75|23.59|23.75|23.59|23.76|23.6|23.75|23.59|6
1723115520000|2024-08-08 11:12:00|23.76|23.6|23.81|23.65|23.81|23.65|23.76|23.6|2
1723115530000|2024-08-08 11:12:10|23.82|23.66|23.82|23.66|23.82|23.66|23.81|23.65|2
1723115540000|2024-08-08 11:12:20|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|11
1723115580000|2024-08-08 11:13:00|23.81|23.65|23.77|23.61|23.81|23.65|23.77|23.61|5
1723115600000|2024-08-08 11:13:20|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1723115610000|2024-08-08 11:13:30|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723115630000|2024-08-08 11:13:50|||||||||3
1723115640000|2024-08-08 11:14:00|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|4
1723115650000|2024-08-08 11:14:10|23.79|23.63|23.78|23.62|23.79|23.63|23.78|23.62|0
1723115660000|2024-08-08 11:14:20|23.75|23.59|23.73|23.57|23.75|23.59|23.73|23.57|2
1723115670000|2024-08-08 11:14:30|23.7|23.54|23.68|23.52|23.7|23.54|23.68|23.52|6
1723115680000|2024-08-08 11:14:40|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1723115690000|2024-08-08 11:14:50|23.7|23.54|23.74|23.58|23.76|23.6|23.7|23.54|13
1723115700000|2024-08-08 11:15:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|1
1723115710000|2024-08-08 11:15:10|23.73|23.57|23.7|23.54|23.73|23.57|23.7|23.54|3
1723115720000|2024-08-08 11:15:20|23.72|23.56|23.71|23.55|23.73|23.57|23.71|23.55|1
1723115730000|2024-08-08 11:15:30|23.72|23.56|23.74|23.58|23.74|23.58|23.72|23.56|11
1723115740000|2024-08-08 11:15:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723115750000|2024-08-08 11:15:50|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723115760000|2024-08-08 11:16:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|1
1723115780000|2024-08-08 11:16:20|23.72|23.56|23.71|23.55|23.72|23.56|23.7|23.54|12
1723115790000|2024-08-08 11:16:30|23.73|23.57|23.75|23.59|23.75|23.59|23.73|23.57|2
1723115800000|2024-08-08 11:16:40|23.73|23.57|23.75|23.59|23.75|23.59|23.72|23.56|10
1723115810000|2024-08-08 11:16:50|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|0
1723115820000|2024-08-08 11:17:00|23.73|23.57|23.77|23.61|23.78|23.62|23.73|23.57|11
1723115830000|2024-08-08 11:17:10|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|1
1723115840000|2024-08-08 11:17:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|2
1723115850000|2024-08-08 11:17:30|23.76|23.6|23.77|23.61|23.77|23.61|23.76|23.6|1
1723115860000|2024-08-08 11:17:40|||||||||1
1723115870000|2024-08-08 11:17:50|23.72|23.56|23.7|23.54|23.73|23.57|23.7|23.54|13
1723115880000|2024-08-08 11:18:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|0
1723115900000|2024-08-08 11:18:20|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|6
1723115910000|2024-08-08 11:18:30|23.72|23.56|23.72|23.56|23.73|23.57|23.72|23.56|0
1723115920000|2024-08-08 11:18:40|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723115940000|2024-08-08 11:19:00|23.7|23.54|23.7|23.54|23.72|23.56|23.7|23.54|1
1723115950000|2024-08-08 11:19:10|||||||||2
1723115960000|2024-08-08 11:19:20|||||||||1
1723115980000|2024-08-08 11:19:40|23.71|23.55|23.75|23.59|23.75|23.59|23.71|23.55|14
1723115990000|2024-08-08 11:19:50|23.73|23.57|23.72|23.56|23.73|23.57|23.7|23.54|4
1723116000000|2024-08-08 11:20:00|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723116010000|2024-08-08 11:20:10|23.74|23.58|23.75|23.59|23.75|23.59|23.73|23.57|5
1723116030000|2024-08-08 11:20:30|||||||||3
1723116050000|2024-08-08 11:20:50|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|0
1723116060000|2024-08-08 11:21:00|23.77|23.61|23.78|23.62|23.79|23.63|23.76|23.6|16
1723116070000|2024-08-08 11:21:10|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|1
1723116080000|2024-08-08 11:21:20|23.79|23.63|23.79|23.63|23.79|23.63|23.79|23.63|0
1723116090000|2024-08-08 11:21:30|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723116100000|2024-08-08 11:21:40|||||||||2
1723116110000|2024-08-08 11:21:50|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723116120000|2024-08-08 11:22:00|||||||||1
1723116190000|2024-08-08 11:23:10|||||||||1
1723116200000|2024-08-08 11:23:20|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|2
1723116220000|2024-08-08 11:23:40|||||||||1
1723116230000|2024-08-08 11:23:50|23.86|23.7|23.87|23.71|23.87|23.71|23.86|23.7|0
1723116240000|2024-08-08 11:24:00|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723116270000|2024-08-08 11:24:30|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|2
1723116280000|2024-08-08 11:24:40|||||||||1
1723116290000|2024-08-08 11:24:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723116310000|2024-08-08 11:25:10|||||||||1
1723116320000|2024-08-08 11:25:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723116330000|2024-08-08 11:25:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723116340000|2024-08-08 11:25:40|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|1
1723116360000|2024-08-08 11:26:00|23.81|23.65|23.81|23.65|23.81|23.65|23.8|23.64|4
1723116370000|2024-08-08 11:26:10|23.8|23.64|23.8|23.64|23.8|23.64|23.8|23.64|0
1723116390000|2024-08-08 11:26:30|23.81|23.65|23.84|23.68|23.84|23.68|23.81|23.65|15
1723116400000|2024-08-08 11:26:40|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|1
1723116410000|2024-08-08 11:26:50|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|1
1723116430000|2024-08-08 11:27:10|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723116450000|2024-08-08 11:27:30|23.88|23.72|23.86|23.7|23.88|23.72|23.86|23.7|1
1723116460000|2024-08-08 11:27:40|23.85|23.69|23.86|23.7|23.86|23.7|23.85|23.69|14
1723116480000|2024-08-08 11:28:00|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723116510000|2024-08-08 11:28:30|23.89|23.73|23.89|23.73|23.9|23.74|23.88|23.72|22
1723116520000|2024-08-08 11:28:40|||||||||2
1723116530000|2024-08-08 11:28:50|23.9|23.74|23.9|23.74|23.9|23.74|23.89|23.73|9
1723116550000|2024-08-08 11:29:10|23.94|23.78|23.9|23.74|23.94|23.78|23.9|23.74|1
1723116590000|2024-08-08 11:29:50|23.86|23.7|23.85|23.69|23.86|23.7|23.85|23.69|37
1723116600000|2024-08-08 11:30:00|23.9|23.74|23.93|23.77|23.93|23.77|23.86|23.7|18
1723116630000|2024-08-08 11:30:30|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|8
1723116640000|2024-08-08 11:30:40|23.93|23.77|23.88|23.72|23.94|23.78|23.88|23.72|5
1723116650000|2024-08-08 11:30:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|5
1723116660000|2024-08-08 11:31:00|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|17
1723116670000|2024-08-08 11:31:10|23.88|23.72|23.9|23.74|23.9|23.74|23.88|23.72|1
1723116700000|2024-08-08 11:31:40|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|0
1723116720000|2024-08-08 11:32:00|23.9|23.74|23.93|23.77|23.93|23.77|23.9|23.74|0
1723116730000|2024-08-08 11:32:10|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|3
1723116740000|2024-08-08 11:32:20|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|11
1723116750000|2024-08-08 11:32:30|23.94|23.78|23.93|23.77|23.94|23.78|23.93|23.77|4
1723116760000|2024-08-08 11:32:40|23.9|23.74|23.89|23.73|23.9|23.74|23.89|23.73|13
1723116780000|2024-08-08 11:33:00|23.88|23.72|23.89|23.73|23.89|23.73|23.88|23.72|12
1723116790000|2024-08-08 11:33:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|7
1723116800000|2024-08-08 11:33:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|20
1723116810000|2024-08-08 11:33:30|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|0
1723116820000|2024-08-08 11:33:40|23.82|23.66|23.85|23.69|23.85|23.69|23.82|23.66|0
1723116830000|2024-08-08 11:33:50|23.84|23.68|23.82|23.66|23.84|23.68|23.82|23.66|3
1723116840000|2024-08-08 11:34:00|23.84|23.68|23.84|23.68|23.84|23.68|23.82|23.66|0
1723116850000|2024-08-08 11:34:10|||||||||1
1723116860000|2024-08-08 11:34:20|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|47
1723116870000|2024-08-08 11:34:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|2
1723116890000|2024-08-08 11:34:50|23.83|23.67|23.82|23.66|23.83|23.67|23.82|23.66|0
1723116900000|2024-08-08 11:35:00|||||||||2
1723116920000|2024-08-08 11:35:20|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|1
1723116930000|2024-08-08 11:35:30|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|1
1723116940000|2024-08-08 11:35:40|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|2
1723116960000|2024-08-08 11:36:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|0
1723116980000|2024-08-08 11:36:20|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|3
1723116990000|2024-08-08 11:36:30|||||||||51
1723117030000|2024-08-08 11:37:10|23.87|23.71|23.9|23.74|23.9|23.74|23.87|23.71|6
1723117040000|2024-08-08 11:37:20|23.91|23.75|23.9|23.74|23.91|23.75|23.9|23.74|1
1723117060000|2024-08-08 11:37:40|23.93|23.77|23.93|23.77|23.93|23.77|23.93|23.77|0
1723117070000|2024-08-08 11:37:50|23.94|23.78|23.9|23.74|23.95|23.79|23.9|23.74|10
1723117090000|2024-08-08 11:38:10|23.88|23.72|23.88|23.72|23.88|23.72|23.88|23.72|0
1723117100000|2024-08-08 11:38:20|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|2
1723117110000|2024-08-08 11:38:30|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723117120000|2024-08-08 11:38:40|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|0
1723117130000|2024-08-08 11:38:50|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723117140000|2024-08-08 11:39:00|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|0
1723117150000|2024-08-08 11:39:10|23.89|23.73|23.89|23.73|23.89|23.73|23.89|23.73|1
1723117170000|2024-08-08 11:39:30|23.87|23.71|23.87|23.71|23.87|23.71|23.87|23.71|1
1723117220000|2024-08-08 11:40:20|23.9|23.74|23.9|23.74|23.9|23.74|23.9|23.74|0
1723117230000|2024-08-08 11:40:30|23.92|23.76|23.85|23.69|23.92|23.76|23.85|23.69|3
1723117240000|2024-08-08 11:40:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|0
1723117250000|2024-08-08 11:40:50|23.83|23.67|23.84|23.68|23.84|23.68|23.83|23.67|2
1723117260000|2024-08-08 11:41:00|23.83|23.67|23.83|23.67|23.83|23.67|23.83|23.67|3
1723117280000|2024-08-08 11:41:20|23.84|23.68|23.85|23.69|23.85|23.69|23.84|23.68|0
1723117300000|2024-08-08 11:41:40|23.86|23.7|23.86|23.7|23.86|23.7|23.86|23.7|17
1723117320000|2024-08-08 11:42:00|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|1
1723117330000|2024-08-08 11:42:10|23.82|23.66|23.81|23.65|23.82|23.66|23.81|23.65|2
1723117350000|2024-08-08 11:42:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723117360000|2024-08-08 11:42:40|23.81|23.65|23.82|23.66|23.82|23.66|23.81|23.65|2
1723117380000|2024-08-08 11:43:00|23.85|23.69|23.83|23.67|23.85|23.69|23.83|23.67|1
1723117390000|2024-08-08 11:43:10|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|0
1723117410000|2024-08-08 11:43:30|23.84|23.68|23.84|23.68|23.84|23.68|23.84|23.68|18
1723117420000|2024-08-08 11:43:40|23.86|23.7|23.84|23.68|23.86|23.7|23.84|23.68|0
1723117440000|2024-08-08 11:44:00|||||||||1
1723117450000|2024-08-08 11:44:10|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723117460000|2024-08-08 11:44:20|23.84|23.68|23.81|23.65|23.84|23.68|23.81|23.65|1
1723117470000|2024-08-08 11:44:30|23.82|23.66|23.82|23.66|23.82|23.66|23.82|23.66|0
1723117480000|2024-08-08 11:44:40|23.84|23.68|23.81|23.65|23.84|23.68|23.81|23.65|0
1723117500000|2024-08-08 11:45:00|23.82|23.66|23.84|23.68|23.84|23.68|23.82|23.66|2
1723117520000|2024-08-08 11:45:20|23.81|23.65|23.81|23.65|23.81|23.65|23.81|23.65|1
1723117530000|2024-08-08 11:45:30|23.79|23.63|23.77|23.61|23.8|23.64|23.77|23.61|7
1723117540000|2024-08-08 11:45:40|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|27
1723117560000|2024-08-08 11:46:00|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723117570000|2024-08-08 11:46:10|23.73|23.57|23.7|23.54|23.73|23.57|23.68|23.52|6
1723117580000|2024-08-08 11:46:20|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|2
1723117610000|2024-08-08 11:46:50|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|5
1723117620000|2024-08-08 11:47:00|23.66|23.5|23.68|23.52|23.68|23.52|23.66|23.5|3
1723117630000|2024-08-08 11:47:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|2
1723117640000|2024-08-08 11:47:20|23.65|23.49|23.61|23.45|23.65|23.49|23.61|23.45|39
1723117650000|2024-08-08 11:47:30|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|8
1723117660000|2024-08-08 11:47:40|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|4
1723117670000|2024-08-08 11:47:50|||||||||8
1723117680000|2024-08-08 11:48:00|23.65|23.49|23.66|23.5|23.66|23.5|23.65|23.49|5
1723117690000|2024-08-08 11:48:10|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|8
1723117710000|2024-08-08 11:48:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|1
1723117720000|2024-08-08 11:48:40|||||||||1
1723117740000|2024-08-08 11:49:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|3
1723117750000|2024-08-08 11:49:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723117760000|2024-08-08 11:49:20|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1723117770000|2024-08-08 11:49:30|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723117780000|2024-08-08 11:49:40|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|4
1723117790000|2024-08-08 11:49:50|||||||||1
1723117810000|2024-08-08 11:50:10|||||||||1
1723117820000|2024-08-08 11:50:20|23.64|23.48|23.68|23.52|23.68|23.52|23.64|23.48|2
1723117830000|2024-08-08 11:50:30|||||||||1
1723117840000|2024-08-08 11:50:40|23.66|23.5|23.65|23.49|23.68|23.52|23.65|23.49|4
1723117850000|2024-08-08 11:50:50|||||||||2
1723117870000|2024-08-08 11:51:10|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|2
1723117890000|2024-08-08 11:51:30|23.65|23.49|23.67|23.51|23.67|23.51|23.65|23.49|3
1723117900000|2024-08-08 11:51:40|||||||||1
1723117910000|2024-08-08 11:51:50|23.65|23.49|23.65|23.49|23.65|23.49|23.65|23.49|1
1723117920000|2024-08-08 11:52:00|23.64|23.48|23.57|23.41|23.65|23.49|23.56|23.4|18
1723117930000|2024-08-08 11:52:10|23.59|23.43|23.56|23.4|23.59|23.43|23.56|23.4|3
1723117940000|2024-08-08 11:52:20|23.58|23.42|23.56|23.4|23.59|23.43|23.56|23.4|1
1723117950000|2024-08-08 11:52:30|23.57|23.41|23.55|23.39|23.57|23.41|23.55|23.39|28
1723117960000|2024-08-08 11:52:40|23.56|23.4|23.59|23.43|23.6|23.44|23.56|23.4|3
1723117970000|2024-08-08 11:52:50|23.6|23.44|23.6|23.44|23.6|23.44|23.6|23.44|0
1723117980000|2024-08-08 11:53:00|23.57|23.41|23.56|23.4|23.57|23.41|23.56|23.4|1
1723117990000|2024-08-08 11:53:10|23.57|23.41|23.57|23.41|23.57|23.41|23.57|23.41|2
1723118000000|2024-08-08 11:53:20|23.56|23.4|23.56|23.4|23.56|23.4|23.56|23.4|0
1723118010000|2024-08-08 11:53:30|23.57|23.41|23.61|23.45|23.61|23.45|23.57|23.41|1
1723118020000|2024-08-08 11:53:40|23.6|23.44|23.59|23.43|23.6|23.44|23.59|23.43|1
1723118050000|2024-08-08 11:54:10|23.58|23.42|23.58|23.42|23.58|23.42|23.58|23.42|0
1723118060000|2024-08-08 11:54:20|23.59|23.43|23.62|23.46|23.62|23.46|23.59|23.43|10
1723118070000|2024-08-08 11:54:30|23.63|23.47|23.63|23.47|23.63|23.47|23.63|23.47|0
1723118080000|2024-08-08 11:54:40|23.66|23.5|23.65|23.49|23.66|23.5|23.65|23.49|0
1723118090000|2024-08-08 11:54:50|23.67|23.51|23.72|23.56|23.72|23.56|23.67|23.51|15
1723118110000|2024-08-08 11:55:10|23.74|23.58|23.72|23.56|23.79|23.63|23.72|23.56|12
1723118120000|2024-08-08 11:55:20|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|3
1723118130000|2024-08-08 11:55:30|23.72|23.56|23.73|23.57|23.73|23.57|23.72|23.56|1
1723118160000|2024-08-08 11:56:00|23.72|23.56|23.76|23.6|23.76|23.6|23.7|23.54|3
1723118170000|2024-08-08 11:56:10|23.78|23.62|23.79|23.63|23.83|23.67|23.76|23.6|3
1723118180000|2024-08-08 11:56:20|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|0
1723118190000|2024-08-08 11:56:30|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|0
1723118200000|2024-08-08 11:56:40|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|0
1723118210000|2024-08-08 11:56:50|23.78|23.62|23.83|23.67|23.83|23.67|23.78|23.62|1
1723118220000|2024-08-08 11:57:00|23.84|23.68|23.8|23.64|23.84|23.68|23.8|23.64|12
1723118230000|2024-08-08 11:57:10|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|7
1723118240000|2024-08-08 11:57:20|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|2
1723118260000|2024-08-08 11:57:40|23.77|23.61|23.78|23.62|23.78|23.62|23.77|23.61|1
1723118280000|2024-08-08 11:58:00|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|0
1723118300000|2024-08-08 11:58:20|23.78|23.62|23.77|23.61|23.78|23.62|23.77|23.61|0
1723118310000|2024-08-08 11:58:30|23.75|23.59|23.72|23.56|23.75|23.59|23.72|23.56|2
1723118320000|2024-08-08 11:58:40|||||||||1
1723118330000|2024-08-08 11:58:50|23.71|23.55|23.72|23.56|23.72|23.56|23.71|23.55|0
1723118360000|2024-08-08 11:59:20|23.7|23.54|23.69|23.53|23.7|23.54|23.68|23.52|16
1723118390000|2024-08-08 11:59:50|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723118400000|2024-08-08 12:00:00|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|1
1723118410000|2024-08-08 12:00:10|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1723118420000|2024-08-08 12:00:20|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1723118430000|2024-08-08 12:00:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723118460000|2024-08-08 12:01:00|23.71|23.55|23.66|23.5|23.71|23.55|23.64|23.48|25
1723118470000|2024-08-08 12:01:10|23.67|23.51|23.67|23.51|23.67|23.51|23.66|23.5|1
1723118480000|2024-08-08 12:01:20|23.66|23.5|23.67|23.51|23.68|23.52|23.66|23.5|0
1723118490000|2024-08-08 12:01:30|23.68|23.52|23.72|23.56|23.72|23.56|23.68|23.52|0
1723118500000|2024-08-08 12:01:40|23.73|23.57|23.72|23.56|23.73|23.57|23.72|23.56|7
1723118510000|2024-08-08 12:01:50|23.71|23.55|23.72|23.56|23.74|23.58|23.71|23.55|3
1723118520000|2024-08-08 12:02:00|23.71|23.55|23.71|23.55|23.71|23.55|23.71|23.55|1
1723118550000|2024-08-08 12:02:30|23.7|23.54|23.69|23.53|23.7|23.54|23.69|23.53|1
1723118560000|2024-08-08 12:02:40|23.66|23.5|23.66|23.5|23.66|23.5|23.65|23.49|2
1723118580000|2024-08-08 12:03:00|23.69|23.53|23.69|23.53|23.7|23.54|23.69|23.53|0
1723118590000|2024-08-08 12:03:10|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723118600000|2024-08-08 12:03:20|23.71|23.55|23.7|23.54|23.71|23.55|23.7|23.54|0
1723118610000|2024-08-08 12:03:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|1
1723118620000|2024-08-08 12:03:40|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|0
1723118630000|2024-08-08 12:03:50|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|1
1723118650000|2024-08-08 12:04:10|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|0
1723118690000|2024-08-08 12:04:50|23.75|23.59|23.78|23.62|23.78|23.62|23.75|23.59|13
1723118700000|2024-08-08 12:05:00|23.75|23.59|23.78|23.62|23.78|23.62|23.75|23.59|2
1723118710000|2024-08-08 12:05:10|23.75|23.59|23.75|23.59|23.78|23.62|23.75|23.59|0
1723118720000|2024-08-08 12:05:20|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|3
1723118730000|2024-08-08 12:05:30|23.78|23.62|23.75|23.59|23.78|23.62|23.75|23.59|1
1723118740000|2024-08-08 12:05:40|||||||||1
1723118750000|2024-08-08 12:05:50|23.77|23.61|23.76|23.6|23.77|23.61|23.76|23.6|0
1723118760000|2024-08-08 12:06:00|23.75|23.59|23.73|23.57|23.75|23.59|23.72|23.56|2
1723118770000|2024-08-08 12:06:10|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1723118790000|2024-08-08 12:06:30|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|11
1723118800000|2024-08-08 12:06:40|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|0
1723118810000|2024-08-08 12:06:50|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|1
1723118840000|2024-08-08 12:07:20|23.79|23.63|23.76|23.6|23.79|23.63|23.76|23.6|11
1723118850000|2024-08-08 12:07:30|||||||||1
1723118860000|2024-08-08 12:07:40|23.77|23.61|23.77|23.61|23.77|23.61|23.77|23.61|2
1723118870000|2024-08-08 12:07:50|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723118880000|2024-08-08 12:08:00|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|2
1723118900000|2024-08-08 12:08:20|23.74|23.58|23.75|23.59|23.75|23.59|23.74|23.58|6
1723118950000|2024-08-08 12:09:10|||||||||1
1723118960000|2024-08-08 12:09:20|||||||||1
1723119000000|2024-08-08 12:10:00|23.76|23.6|23.77|23.61|23.77|23.61|23.76|23.6|20
1723119020000|2024-08-08 12:10:20|23.76|23.6|23.76|23.6|23.76|23.6|23.76|23.6|0
1723119040000|2024-08-08 12:10:40|23.78|23.62|23.79|23.63|23.79|23.63|23.78|23.62|2
1723119050000|2024-08-08 12:10:50|23.78|23.62|23.78|23.62|23.78|23.62|23.78|23.62|0
1723119060000|2024-08-08 12:11:00|23.75|23.59|23.74|23.58|23.75|23.59|23.74|23.58|10
1723119070000|2024-08-08 12:11:10|23.73|23.57|23.69|23.53|23.73|23.57|23.69|23.53|24
1723119090000|2024-08-08 12:11:30|||||||||1
1723119100000|2024-08-08 12:11:40|23.68|23.52|23.64|23.48|23.68|23.52|23.64|23.48|1
1723119120000|2024-08-08 12:12:00|23.69|23.53|23.72|23.56|23.72|23.56|23.69|23.53|5
1723119130000|2024-08-08 12:12:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|2
1723119140000|2024-08-08 12:12:20|23.66|23.5|23.67|23.51|23.67|23.51|23.66|23.5|2
1723119170000|2024-08-08 12:12:50|23.66|23.5|23.66|23.5|23.66|23.5|23.66|23.5|0
1723119180000|2024-08-08 12:13:00|23.67|23.51|23.67|23.51|23.67|23.51|23.67|23.51|0
1723119190000|2024-08-08 12:13:10|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723119210000|2024-08-08 12:13:30|23.7|23.54|23.7|23.54|23.7|23.54|23.7|23.54|1
1723119220000|2024-08-08 12:13:40|23.74|23.58|23.79|23.63|23.79|23.63|23.74|23.58|3
1723119230000|2024-08-08 12:13:50|23.77|23.61|23.74|23.58|23.77|23.61|23.74|23.58|2
1723119240000|2024-08-08 12:14:00|23.73|23.57|23.74|23.58|23.74|23.58|23.73|23.57|2
1723119260000|2024-08-08 12:14:20|||||||||2
1723119270000|2024-08-08 12:14:30|23.75|23.59|23.79|23.63|23.79|23.63|23.75|23.59|0
1723119280000|2024-08-08 12:14:40|23.77|23.61|23.74|23.58|23.77|23.61|23.74|23.58|9
1723119310000|2024-08-08 12:15:10|23.75|23.59|23.75|23.59|23.75|23.59|23.75|23.59|1
1723119330000|2024-08-08 12:15:30|23.73|23.57|23.73|23.57|23.74|23.58|23.73|23.57|0
1723119340000|2024-08-08 12:15:40|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|2
1723119360000|2024-08-08 12:16:00|23.71|23.55|23.75|23.59|23.75|23.59|23.71|23.55|3
1723119370000|2024-08-08 12:16:10|23.74|23.58|23.74|23.58|23.74|23.58|23.74|23.58|0
1723119380000|2024-08-08 12:16:20|23.75|23.59|23.76|23.6|23.76|23.6|23.75|23.59|0
1723119390000|2024-08-08 12:16:30|23.73|23.57|23.73|23.57|23.73|23.57|23.73|23.57|3
1723119400000|2024-08-08 12:16:40|23.72|23.56|23.72|23.56|23.72|23.56|23.72|23.56|4
1723119410000|2024-08-08 12:16:50|23.71|23.55|23.69|23.53|23.73|23.57|23.69|23.53|3
1723119420000|2024-08-08 12:17:00|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|0
1723119450000|2024-08-08 12:17:30|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723119460000|2024-08-08 12:17:40|23.68|23.52|23.68|23.52|23.68|23.52|23.68|23.52|1
1723119470000|2024-08-08 12:17:50|23.67|23.51|23.67|23.51|23.68|23.52|23.67|23.51|1
1723119480000|2024-08-08 12:18:00|23.66|23.5|23.6|23.44|23.66|23.5|23.6|23.44|18
1723119490000|2024-08-08 12:18:10|23.55|23.39|23.61|23.45|23.61|23.45|23.55|23.39|17
1723119500000|2024-08-08 12:18:20|23.58|23.42|23.55|23.39|23.58|23.42|23.55|23.39|7
1723119510000|2024-08-08 12:18:30|23.56|23.4|23.59|23.43|23.59|23.43|23.55|23.39|5
1723119520000|2024-08-08 12:18:40|23.6|23.44|23.6|23.44|23.6|23.44|23.59|23.43|29
1723119530000|2024-08-08 12:18:50|23.61|23.45|23.65|23.49|23.66|23.5|23.6|23.44|11
1723119540000|2024-08-08 12:19:00|23.64|23.48|23.63|23.47|23.65|23.49|23.62|23.46|43
1723119550000|2024-08-08 12:19:10|23.65|23.49|23.64|23.48|23.65|23.49|23.63|23.47|8
1723119560000|2024-08-08 12:19:20|23.63|23.47|23.65|23.49|23.65|23.49|23.62|23.46|4
1723119570000|2024-08-08 12:19:30|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|17
1723119580000|2024-08-08 12:19:40|23.63|23.47|23.64|23.48|23.65|23.49|23.62|23.46|4
1723119590000|2024-08-08 12:19:50|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|17
1723119600000|2024-08-08 12:20:00|23.65|23.49|23.64|23.48|23.65|23.49|23.62|23.46|3
1723119610000|2024-08-08 12:20:10|23.63|23.47|23.62|23.46|23.64|23.48|23.61|23.45|8
1723119620000|2024-08-08 12:20:20|23.64|23.48|23.64|23.48|23.64|23.48|23.64|23.48|0
1723119630000|2024-08-08 12:20:30|23.65|23.49|23.64|23.48|23.65|23.49|23.64|23.48|3
1723119640000|2024-08-08 12:20:40|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1723119650000|2024-08-08 12:20:50|23.6|23.44|23.6|23.44|23.63|23.47|23.6|23.44|1
1723119660000|2024-08-08 12:21:00|23.62|23.46|23.62|23.46|23.62|23.46|23.62|23.46|0
1723119670000|2024-08-08 12:21:10|23.63|23.47|23.6|23.44|23.65|23.49|23.6|23.44|31
1723119680000|2024-08-08 12:21:20|23.59|23.43|23.6|23.44|23.6|23.44|23.59|23.43|33
1723119690000|2024-08-08 12:21:30|23.58|23.42|23.64|23.48|23.64|23.48|23.57|23.41|8
1723119700000|2024-08-08 12:21:40|23.62|23.46|23.62|23.46|23.63|23.47|23.62|23.46|1
1723119730000|2024-08-08 12:22:10|23.61|23.45|23.69|23.53|23.69|23.53|23.59|23.43|11
1723119750000|2024-08-08 12:22:30|23.7|23.54|23.71|23.55|23.71|23.55|23.7|23.54|2
1723119760000|2024-08-08 12:22:40|23.69|23.53|23.69|23.53|23.69|23.53|23.69|23.53|0
1723119770000|2024-08-08 12:22:50|23.7|23.54|23.73|23.57|23.73|23.57|23.7|23.54|0
1723119780000|2024-08-08 12:23:00|23.74|23.58|23.75|23.59|23.76|23.6|23.74|23.58|9
1723119790000|2024-08-08 12:23:10|23.76|23.6|23.75|23.59|23.76|23.6|23.75|23.59|1
1723119800000|2024-08-08 12:23:20|23.76|23.6|23.8|23.64|23.8|23.64|23.76|23.6|1
1723119810000|2024-08-08 12:23:30|23.81|23.65|23.84|23.68|23.84|23.68|23.8|23.64|1
1723119820000|2024-08-08 12:23:40|23.85|23.69|23.84|23.68|23.85|23.69|23.84|23.68|13
1723119830000|2024-08-08 12:23:50|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|0
1723119840000|2024-08-08 12:24:00|23.84|23.68|23.84|23.68|23.84|23.68|23.83|23.67|1
1723119850000|2024-08-08 12:24:10|23.85|23.69|23.85|23.69|23.85|23.69|23.85|23.69|1
1723119860000|2024-08-08 12:24:20|23.93|23.77|23.91|23.75|23.93|23.77|23.91|23.75|2
1723119870000|2024-08-08 12:24:30|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|1
1723119880000|2024-08-08 12:24:40|23.92|23.76|23.9|23.74|23.92|23.76|23.9|23.74|0
1723119890000|2024-08-08 12:24:50|23.89|23.73|23.89|23.73|23.9|23.74|23.89|23.73|3
1723119910000|2024-08-08 12:25:10|23.86|23.7|23.88|23.72|23.88|23.72|23.86|23.7|0
1723119920000|2024-08-08 12:25:20|23.86|23.7|23.85|23.69|23.88|23.72|23.85|23.69|2
1723119930000|2024-08-08 12:25:30|23.88|23.72|23.94|23.78|23.94|23.78|23.88|23.72|6
1723119940000|2024-08-08 12:25:40|23.95|23.79|23.93|23.77|23.95|23.79|23.93|23.77|5
1723119950000|2024-08-08 12:25:50|23.94|23.78|23.94|23.78|23.94|23.78|23.94|23.78|0
1723119960000|2024-08-08 12:26:00|23.93|23.77|23.99|23.83|23.99|23.83|23.93|23.77|5
1723119970000|2024-08-08 12:26:10|24|23.84|24.01|23.85|24.04|23.88|24|23.84|1
1723119980000|2024-08-08 12:26:20|24.02|23.86|24.02|23.86|24.02|23.86|24.02|23.86|1
1723119990000|2024-08-08 12:26:30|24.01|23.85|24.01|23.85|24.01|23.85|24.01|23.85|0
1723120000000|2024-08-08 12:26:40|24.04|23.88|24.04|23.88|24.05|23.89|24.04|23.88|7
1723120010000|2024-08-08 12:26:50|24.03|23.87|24.03|23.87|24.03|23.87|24.03|23.87|0
1723120020000|2024-08-08 12:27:00|24.01|23.85|24.01|23.85|24.01|23.85|24|23.84|3
1723120030000|2024-08-08 12:27:10|24|23.84|24|23.84|24|23.84|23.99|23.83|3
1723120040000|2024-08-08 12:27:20|23.99|23.83|23.97|23.81|23.99|23.83|23.97|23.81|0
1723120050000|2024-08-08 12:27:30|23.99|23.83|24.04|23.88|24.04|23.88|23.99|23.83|2
1723120060000|2024-08-08 12:27:40|24.02|23.86|24.09|23.93|24.09|23.93|24.02|23.86|6
1723120070000|2024-08-08 12:27:50|24.08|23.92|24.1|23.94|24.1|23.94|24.06|23.9|10
1723120080000|2024-08-08 12:28:00|24.09|23.93|24.07|23.91|24.09|23.93|24.04|23.88|11
1723120090000|2024-08-08 12:28:10|24.08|23.92|24.08|23.92|24.08|23.92|24.08|23.92|2
1723120100000|2024-08-08 12:28:20|24.07|23.91|24.07|23.91|24.07|23.91|24.05|23.89|3
1723120110000|2024-08-08 12:28:30|||||||||3
1723120120000|2024-08-08 12:28:40|24.04|23.88|24.07|23.91|24.11|23.91|24.04|23.86|17
1723120130000|2024-08-08 12:28:50|24.05|23.89|24.11|23.95|24.11|23.95|24.05|23.89|1
1723120140000|2024-08-08 12:29:00|24.1|23.94|24.11|23.95|24.11|23.95|24.1|23.94|7
1723120150000|2024-08-08 12:29:10|24.1|23.94|24.17|24.01|24.17|24.01|24.1|23.94|10
1723120160000|2024-08-08 12:29:20|24.15|23.99|24.21|23.96|24.21|24.01|24.14|23.96|6
1723120170000|2024-08-08 12:29:30|24.17|24.01|24.17|24.01|24.24|24.01|24.17|23.96|13
1723120180000|2024-08-08 12:29:40|24.14|23.98|24.2|24.04|24.2|24.04|24.12|23.96|5
1723120190000|2024-08-08 12:29:50|24.24|23.99|24.14|23.98|24.24|24.08|24.14|23.94|25
1723120200000|2024-08-08 12:30:00|24.02|23.77|23.49|23.33|24.02|23.77|23.49|23.31|53
1723120210000|2024-08-08 12:30:10|23.52|23.36|23.24|23.08|23.52|23.36|23.24|23.08|77
1723120220000|2024-08-08 12:30:20|23.17|23.01|23.12|22.96|23.2|23.04|23.08|22.92|89
1723120230000|2024-08-08 12:30:30|23.1|22.94|22.87|22.71|23.16|23|22.86|22.7|63
1723120240000|2024-08-08 12:30:40|22.86|22.7|22.84|22.68|22.92|22.76|22.81|22.63|76
1723120250000|2024-08-08 12:30:50|22.85|22.69|22.91|22.75|22.95|22.79|22.85|22.69|28
1723120260000|2024-08-08 12:31:00|22.92|22.76|23.09|22.93|23.14|22.95|22.92|22.76|26
1723120270000|2024-08-08 12:31:10|23.07|22.91|23.24|23.08|23.24|23.08|23.07|22.91|15
1723120280000|2024-08-08 12:31:20|23.22|23.06|23.66|23.5|23.69|23.5|23.22|23.03|57
1723120290000|2024-08-08 12:31:30|23.64|23.39|23.62|23.46|23.69|23.5|23.59|23.39|18
1723120300000|2024-08-08 12:31:40|23.66|23.5|23.49|23.33|23.66|23.5|23.48|23.32|13
1723120310000|2024-08-08 12:31:50|23.48|23.32|23.08|22.83|23.48|23.32|22.97|22.74|67
1723120320000|2024-08-08 12:32:00|23.02|22.86|22.99|22.83|23.06|22.86|22.9|22.73|37
1723120330000|2024-08-08 12:32:10|22.97|22.81|22.94|22.78|22.97|22.81|22.91|22.75|25
1723120340000|2024-08-08 12:32:20|22.99|22.74|23.05|22.89|23.08|22.92|22.97|22.74|34
1723120350000|2024-08-08 12:32:30|23.07|22.91|23.02|22.86|23.11|22.91|23.01|22.85|28
1723120360000|2024-08-08 12:32:40|23.01|22.85|23.07|22.91|23.07|22.91|23.01|22.85|4
1723120370000|2024-08-08 12:32:50|23.09|22.93|23.12|22.96|23.15|22.99|23.09|22.93|7
1723120380000|2024-08-08 12:33:00|23.14|22.98|23.1|22.94|23.14|22.98|23.1|22.94|17
1723120390000|2024-08-08 12:33:10|23.13|22.97|23.07|22.91|23.13|22.97|23.07|22.91|6
1723120400000|2024-08-08 12:33:20|||||||||1
1723120410000|2024-08-08 12:33:30|23.06|22.9|23.02|22.86|23.06|22.9|23.02|22.86|5
1723120420000|2024-08-08 12:33:40|23.01|22.85|23.06|22.9|23.07|22.91|23.01|22.81|42
1723120430000|2024-08-08 12:33:50|23.04|22.88|23.06|22.9|23.07|22.91|23.02|22.86|12
1723120440000|2024-08-08 12:34:00|23.02|22.86|23|22.84|23.06|22.86|22.96|22.8|23
1723120450000|2024-08-08 12:34:10|23.02|22.86|23.04|22.88|23.04|22.88|22.97|22.81|24
1723120460000|2024-08-08 12:34:20|23.02|22.86|23.01|22.85|23.02|22.86|22.99|22.83|4
1723120470000|2024-08-08 12:34:30|22.99|22.83|22.96|22.8|23.03|22.85|22.96|22.78|14
1723120480000|2024-08-08 12:34:40|22.93|22.77|22.88|22.72|22.93|22.77|22.88|22.72|8
1723120490000|2024-08-08 12:34:50|22.9|22.74|22.94|22.78|22.94|22.78|22.9|22.74|7
1723120500000|2024-08-08 12:35:00|22.95|22.79|22.92|22.76|22.97|22.79|22.91|22.72|27
1723120510000|2024-08-08 12:35:10|||||||||3
1723120520000|2024-08-08 12:35:20|22.93|22.77|22.97|22.72|22.97|22.77|22.91|22.72|20
1723120530000|2024-08-08 12:35:30|22.92|22.76|22.92|22.76|22.92|22.76|22.92|22.76|0
1723120540000|2024-08-08 12:35:40|22.93|22.77|22.92|22.76|22.93|22.77|22.92|22.76|12
1723120550000|2024-08-08 12:35:50|22.9|22.74|22.93|22.77|22.95|22.79|22.9|22.74|2
1723120560000|2024-08-08 12:36:00|22.91|22.75|22.95|22.79|22.95|22.79|22.87|22.71|20
1723120570000|2024-08-08 12:36:10|22.9|22.74|22.87|22.71|22.9|22.74|22.86|22.7|31
1723120580000|2024-08-08 12:36:20|22.86|22.7|22.86|22.7|22.88|22.72|22.86|22.7|2
1723120590000|2024-08-08 12:36:30|22.84|22.68|22.89|22.73|22.91|22.75|22.84|22.68|16
1723120600000|2024-08-08 12:36:40|22.88|22.72|22.86|22.7|22.89|22.73|22.86|22.7|12
1723120610000|2024-08-08 12:36:50|22.91|22.75|22.86|22.7|22.91|22.75|22.86|22.7|7
1723120620000|2024-08-08 12:37:00|22.87|22.71|22.89|22.73|22.9|22.74|22.87|22.71|3
1723120630000|2024-08-08 12:37:10|22.87|22.71|22.84|22.68|22.93|22.77|22.84|22.68|9
1723120640000|2024-08-08 12:37:20|22.86|22.7|22.86|22.7|22.86|22.7|22.82|22.66|2
1723120650000|2024-08-08 12:37:30|22.83|22.67|22.83|22.67|22.87|22.71|22.83|22.67|75
1723120660000|2024-08-08 12:37:40|22.82|22.66|22.75|22.59|22.83|22.67|22.75|22.59|34
1723120670000|2024-08-08 12:37:50|22.74|22.58|22.69|22.53|22.75|22.59|22.69|22.53|10
1723120680000|2024-08-08 12:38:00|22.71|22.55|22.69|22.53|22.71|22.55|22.69|22.53|8
1723120690000|2024-08-08 12:38:10|22.68|22.52|22.63|22.47|22.69|22.53|22.63|22.47|18
1723120700000|2024-08-08 12:38:20|22.64|22.48|22.56|22.4|22.64|22.48|22.55|22.39|44
1723120710000|2024-08-08 12:38:30|22.57|22.41|22.57|22.41|22.62|22.46|22.55|22.39|25
1723120720000|2024-08-08 12:38:40|22.51|22.35|22.51|22.35|22.53|22.37|22.51|22.35|12
1723120730000|2024-08-08 12:38:50|22.56|22.4|22.55|22.39|22.58|22.42|22.54|22.38|21
1723120740000|2024-08-08 12:39:00|22.6|22.44|22.53|22.37|22.66|22.5|22.53|22.37|19
1723120750000|2024-08-08 12:39:10|22.51|22.35|22.52|22.36|22.56|22.4|22.51|22.35|15
1723120760000|2024-08-08 12:39:20|22.55|22.39|22.56|22.4|22.58|22.42|22.52|22.36|20
1723120770000|2024-08-08 12:39:30|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|6
1723120780000|2024-08-08 12:39:40|22.53|22.37|22.51|22.35|22.54|22.38|22.5|22.34|18
1723120790000|2024-08-08 12:39:50|22.52|22.36|22.52|22.36|22.53|22.37|22.52|22.36|7
1723120800000|2024-08-08 12:40:00|22.53|22.37|22.61|22.45|22.61|22.45|22.53|22.37|10
1723120810000|2024-08-08 12:40:10|22.57|22.41|22.57|22.41|22.57|22.41|22.56|22.4|4
1723120820000|2024-08-08 12:40:20|22.61|22.45|22.66|22.41|22.68|22.48|22.61|22.41|3
1723120830000|2024-08-08 12:40:30|22.62|22.46|22.62|22.46|22.62|22.46|22.62|22.46|0
1723120840000|2024-08-08 12:40:40|22.64|22.48|22.64|22.48|22.64|22.48|22.56|22.4|50
1723120850000|2024-08-08 12:40:50|22.66|22.5|22.59|22.43|22.66|22.5|22.59|22.43|9
1723120860000|2024-08-08 12:41:00|22.6|22.44|22.55|22.39|22.6|22.44|22.55|22.39|13
1723120870000|2024-08-08 12:41:10|22.53|22.37|22.52|22.36|22.55|22.39|22.52|22.36|14
1723120880000|2024-08-08 12:41:20|22.51|22.35|22.54|22.38|22.54|22.38|22.51|22.35|7
1723120890000|2024-08-08 12:41:30|22.48|22.32|22.46|22.3|22.48|22.32|22.46|22.3|11
1723120900000|2024-08-08 12:41:40|22.47|22.31|22.44|22.28|22.49|22.33|22.44|22.28|6
1723120910000|2024-08-08 12:41:50|22.45|22.29|22.42|22.26|22.52|22.36|22.4|22.24|35
1723120920000|2024-08-08 12:42:00|22.44|22.28|22.42|22.26|22.45|22.29|22.42|22.26|3
1723120930000|2024-08-08 12:42:10|22.43|22.27|22.44|22.28|22.45|22.29|22.43|22.27|7
1723120940000|2024-08-08 12:42:20|22.43|22.27|22.4|22.24|22.51|22.31|22.4|22.24|11
1723120950000|2024-08-08 12:42:30|22.41|22.25|22.4|22.24|22.41|22.25|22.4|22.24|15
1723120970000|2024-08-08 12:42:50|22.41|22.25|22.39|22.23|22.42|22.26|22.38|22.22|23
1723120980000|2024-08-08 12:43:00|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|8
1723120990000|2024-08-08 12:43:10|22.39|22.23|22.41|22.25|22.41|22.25|22.38|22.22|12
1723121000000|2024-08-08 12:43:20|22.4|22.24|22.38|22.22|22.4|22.24|22.36|22.2|20
1723121010000|2024-08-08 12:43:30|22.39|22.23|22.36|22.2|22.4|22.24|22.35|22.19|35
1723121020000|2024-08-08 12:43:40|22.38|22.22|22.37|22.21|22.4|22.24|22.36|22.2|17
1723121030000|2024-08-08 12:43:50|22.39|22.23|22.39|22.23|22.39|22.23|22.39|22.23|18
1723121040000|2024-08-08 12:44:00|22.38|22.22|22.4|22.24|22.4|22.24|22.38|22.22|28
1723121050000|2024-08-08 12:44:10|22.45|22.29|22.44|22.28|22.45|22.29|22.42|22.26|19
1723121060000|2024-08-08 12:44:20|22.49|22.33|22.45|22.29|22.49|22.33|22.44|22.28|13
1723121070000|2024-08-08 12:44:30|22.44|22.28|22.46|22.3|22.46|22.3|22.43|22.27|41
1723121080000|2024-08-08 12:44:40|22.45|22.29|22.5|22.34|22.5|22.34|22.43|22.27|37
1723121090000|2024-08-08 12:44:50|22.49|22.33|22.5|22.34|22.51|22.35|22.48|22.32|6
1723121100000|2024-08-08 12:45:00|22.48|22.32|22.48|22.32|22.5|22.34|22.46|22.3|4
1723121110000|2024-08-08 12:45:10|22.5|22.34|22.48|22.32|22.5|22.34|22.48|22.32|2
1723121120000|2024-08-08 12:45:20|22.47|22.31|22.5|22.34|22.5|22.34|22.46|22.3|55
1723121130000|2024-08-08 12:45:30|22.48|22.32|22.5|22.34|22.5|22.34|22.48|22.32|0
1723121140000|2024-08-08 12:45:40|22.47|22.31|22.5|22.34|22.5|22.34|22.47|22.31|11
1723121150000|2024-08-08 12:45:50|22.48|22.32|22.45|22.29|22.48|22.32|22.45|22.29|11
1723121160000|2024-08-08 12:46:00|22.46|22.3|22.45|22.29|22.46|22.3|22.43|22.27|0
1723121170000|2024-08-08 12:46:10|22.5|22.34|22.45|22.29|22.5|22.34|22.45|22.29|29
1723121180000|2024-08-08 12:46:20|22.46|22.3|22.46|22.3|22.48|22.32|22.45|22.29|0
1723121190000|2024-08-08 12:46:30|22.43|22.27|22.5|22.34|22.5|22.34|22.42|22.26|13
1723121200000|2024-08-08 12:46:40|22.55|22.39|22.5|22.34|22.55|22.39|22.5|22.34|7
1723121210000|2024-08-08 12:46:50|||||||||1
1723121220000|2024-08-08 12:47:00|22.47|22.31|22.5|22.34|22.5|22.34|22.47|22.31|5
1723121230000|2024-08-08 12:47:10|22.49|22.33|22.44|22.28|22.49|22.33|22.44|22.28|0
1723121240000|2024-08-08 12:47:20|22.45|22.29|22.46|22.3|22.46|22.3|22.44|22.28|12
1723121250000|2024-08-08 12:47:30|22.48|22.32|22.5|22.34|22.5|22.34|22.46|22.3|6
1723121260000|2024-08-08 12:47:40|22.49|22.33|22.48|22.32|22.49|22.33|22.46|22.3|4
1723121270000|2024-08-08 12:47:50|22.5|22.34|22.5|22.34|22.51|22.35|22.5|22.34|13
1723121280000|2024-08-08 12:48:00|22.51|22.35|22.52|22.36|22.53|22.37|22.46|22.3|21
1723121290000|2024-08-08 12:48:10|22.51|22.35|22.6|22.44|22.6|22.44|22.51|22.35|12
1723121300000|2024-08-08 12:48:20|22.59|22.43|22.61|22.45|22.63|22.47|22.59|22.43|24
1723121310000|2024-08-08 12:48:30|22.66|22.5|22.63|22.47|22.66|22.5|22.63|22.47|39
1723121320000|2024-08-08 12:48:40|22.62|22.46|22.61|22.45|22.62|22.46|22.61|22.45|6
1723121330000|2024-08-08 12:48:50|22.64|22.48|22.62|22.46|22.64|22.48|22.62|22.46|5
1723121340000|2024-08-08 12:49:00|22.61|22.45|22.65|22.49|22.65|22.49|22.61|22.45|2
1723121350000|2024-08-08 12:49:10|22.67|22.51|22.67|22.51|22.67|22.51|22.65|22.49|0
1723121360000|2024-08-08 12:49:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|7
1723121370000|2024-08-08 12:49:30|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|19
1723121380000|2024-08-08 12:49:40|22.7|22.54|22.68|22.52|22.7|22.54|22.64|22.48|6
1723121390000|2024-08-08 12:49:50|22.65|22.49|22.62|22.46|22.68|22.52|22.61|22.45|39
1723121400000|2024-08-08 12:50:00|22.61|22.45|22.63|22.47|22.63|22.47|22.61|22.45|7
1723121410000|2024-08-08 12:50:10|22.65|22.49|22.71|22.55|22.71|22.55|22.65|22.49|5
1723121420000|2024-08-08 12:50:20|22.69|22.53|22.73|22.57|22.73|22.57|22.69|22.53|31
1723121430000|2024-08-08 12:50:30|22.74|22.58|22.72|22.56|22.75|22.59|22.71|22.55|60
1723121440000|2024-08-08 12:50:40|22.71|22.55|22.72|22.56|22.75|22.59|22.71|22.55|4
1723121450000|2024-08-08 12:50:50|22.74|22.58|22.72|22.56|22.75|22.59|22.72|22.56|2
1723121460000|2024-08-08 12:51:00|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|1
1723121470000|2024-08-08 12:51:10|22.72|22.56|22.71|22.55|22.74|22.58|22.71|22.55|57
1723121480000|2024-08-08 12:51:20|22.73|22.57|22.72|22.56|22.74|22.58|22.72|22.56|0
1723121490000|2024-08-08 12:51:30|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|1
1723121500000|2024-08-08 12:51:40|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|2
1723121510000|2024-08-08 12:51:50|||||||||3
1723121520000|2024-08-08 12:52:00|||||||||1
1723121530000|2024-08-08 12:52:10|||||||||1
1723121540000|2024-08-08 12:52:20|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|0
1723121550000|2024-08-08 12:52:30|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|11
1723121560000|2024-08-08 12:52:40|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|1
1723121570000|2024-08-08 12:52:50|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|4
1723121580000|2024-08-08 12:53:00|22.66|22.5|22.66|22.5|22.66|22.5|22.65|22.49|2
1723121590000|2024-08-08 12:53:10|22.65|22.49|22.66|22.5|22.66|22.5|22.65|22.49|1
1723121600000|2024-08-08 12:53:20|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|2
1723121610000|2024-08-08 12:53:30|22.66|22.5|22.65|22.49|22.66|22.5|22.65|22.49|0
1723121620000|2024-08-08 12:53:40|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|2
1723121630000|2024-08-08 12:53:50|22.63|22.47|22.65|22.49|22.65|22.49|22.63|22.47|1
1723121640000|2024-08-08 12:54:00|22.63|22.47|22.62|22.46|22.65|22.49|22.61|22.45|2
1723121650000|2024-08-08 12:54:10|22.63|22.47|22.62|22.46|22.63|22.47|22.61|22.45|13
1723121660000|2024-08-08 12:54:20|22.61|22.45|22.61|22.45|22.63|22.47|22.6|22.44|18
1723121680000|2024-08-08 12:54:40|22.65|22.49|22.61|22.45|22.65|22.49|22.61|22.45|3
1723121690000|2024-08-08 12:54:50|22.65|22.49|22.67|22.51|22.67|22.51|22.65|22.49|8
1723121700000|2024-08-08 12:55:00|||||||||1
1723121710000|2024-08-08 12:55:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1723121720000|2024-08-08 12:55:20|22.67|22.51|22.66|22.5|22.67|22.51|22.66|22.5|0
1723121730000|2024-08-08 12:55:30|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|1
1723121740000|2024-08-08 12:55:40|22.67|22.51|22.71|22.55|22.73|22.57|22.66|22.5|9
1723121750000|2024-08-08 12:55:50|22.72|22.56|22.71|22.55|22.72|22.56|22.71|22.55|3
1723121760000|2024-08-08 12:56:00|22.72|22.56|22.72|22.56|22.72|22.56|22.71|22.55|3
1723121770000|2024-08-08 12:56:10|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|4
1723121780000|2024-08-08 12:56:20|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|3
1723121790000|2024-08-08 12:56:30|22.71|22.55|22.73|22.57|22.74|22.58|22.71|22.55|21
1723121800000|2024-08-08 12:56:40|22.71|22.55|22.74|22.58|22.74|22.58|22.71|22.55|0
1723121810000|2024-08-08 12:56:50|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|6
1723121820000|2024-08-08 12:57:00|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|7
1723121830000|2024-08-08 12:57:10|22.72|22.56|22.72|22.56|22.74|22.58|22.72|22.56|4
1723121840000|2024-08-08 12:57:20|22.7|22.54|22.74|22.58|22.74|22.58|22.7|22.54|49
1723121850000|2024-08-08 12:57:30|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|0
1723121860000|2024-08-08 12:57:40|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|10
1723121870000|2024-08-08 12:57:50|22.74|22.58|22.76|22.6|22.78|22.62|22.71|22.55|3
1723121880000|2024-08-08 12:58:00|||||||||2
1723121890000|2024-08-08 12:58:10|||||||||4
1723121900000|2024-08-08 12:58:20|22.75|22.59|22.78|22.62|22.78|22.62|22.75|22.59|1
1723121910000|2024-08-08 12:58:30|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|0
1723121920000|2024-08-08 12:58:40|22.78|22.62|22.78|22.62|22.78|22.62|22.76|22.6|17
1723121930000|2024-08-08 12:58:50|22.76|22.6|22.73|22.57|22.76|22.6|22.73|22.57|11
1723121940000|2024-08-08 12:59:00|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|22
1723121950000|2024-08-08 12:59:10|22.75|22.59|22.77|22.61|22.77|22.61|22.75|22.59|7
1723121960000|2024-08-08 12:59:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|98
1723121970000|2024-08-08 12:59:30|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|27
1723121980000|2024-08-08 12:59:40|22.78|22.62|22.88|22.72|22.88|22.72|22.78|22.62|32
1723121990000|2024-08-08 12:59:50|22.87|22.71|22.93|22.77|22.93|22.77|22.85|22.69|8
1723122000000|2024-08-08 13:00:00|22.9|22.74|22.85|22.69|22.9|22.74|22.85|22.69|10
1723122010000|2024-08-08 13:00:10|22.87|22.71|22.85|22.69|22.87|22.71|22.8|22.64|22
1723122020000|2024-08-08 13:00:20|22.83|22.67|22.86|22.7|22.86|22.7|22.81|22.65|36
1723122030000|2024-08-08 13:00:30|22.88|22.72|22.89|22.73|22.91|22.75|22.86|22.7|2
1723122040000|2024-08-08 13:00:40|22.88|22.72|23.01|22.85|23.03|22.87|22.88|22.72|28
1723122050000|2024-08-08 13:00:50|23|22.84|23.01|22.85|23.01|22.85|23|22.84|1
1723122060000|2024-08-08 13:01:00|23.03|22.87|23.01|22.85|23.04|22.88|23.01|22.85|6
1723122070000|2024-08-08 13:01:10|23|22.84|22.96|22.8|23.01|22.85|22.96|22.8|6
1723122080000|2024-08-08 13:01:20|22.98|22.82|22.96|22.8|22.99|22.83|22.95|22.79|5
1723122090000|2024-08-08 13:01:30|22.91|22.75|22.87|22.71|22.91|22.75|22.86|22.7|1
1723122100000|2024-08-08 13:01:40|22.86|22.7|22.8|22.64|22.87|22.71|22.76|22.6|7
1723122110000|2024-08-08 13:01:50|22.81|22.65|22.78|22.62|22.82|22.66|22.76|22.6|10
1723122120000|2024-08-08 13:02:00|22.76|22.6|22.76|22.6|22.78|22.62|22.76|22.6|3
1723122130000|2024-08-08 13:02:10|22.78|22.62|22.76|22.6|22.78|22.62|22.73|22.57|2
1723122140000|2024-08-08 13:02:20|22.78|22.62|22.84|22.68|22.86|22.7|22.78|22.62|46
1723122150000|2024-08-08 13:02:30|22.82|22.66|22.85|22.69|22.85|22.69|22.82|22.66|1
1723122160000|2024-08-08 13:02:40|22.86|22.7|22.83|22.67|22.87|22.71|22.83|22.67|1
1723122170000|2024-08-08 13:02:50|22.85|22.69|22.87|22.71|22.87|22.71|22.83|22.67|1
1723122180000|2024-08-08 13:03:00|22.86|22.7|22.88|22.72|22.9|22.74|22.86|22.7|0
1723122190000|2024-08-08 13:03:10|22.85|22.69|22.81|22.65|22.85|22.69|22.81|22.65|3
1723122200000|2024-08-08 13:03:20|22.82|22.66|22.76|22.6|22.82|22.66|22.76|22.6|26
1723122210000|2024-08-08 13:03:30|22.77|22.61|22.76|22.6|22.77|22.61|22.75|22.59|5
1723122220000|2024-08-08 13:03:40|22.75|22.59|22.72|22.56|22.75|22.59|22.68|22.52|27
1723122230000|2024-08-08 13:03:50|22.75|22.59|22.72|22.56|22.75|22.59|22.71|22.55|4
1723122240000|2024-08-08 13:04:00|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|0
1723122250000|2024-08-08 13:04:10|22.75|22.59|22.75|22.59|22.76|22.6|22.75|22.59|2
1723122270000|2024-08-08 13:04:30|22.76|22.6|22.77|22.61|22.8|22.64|22.75|22.59|4
1723122280000|2024-08-08 13:04:40|22.79|22.63|22.83|22.67|22.83|22.67|22.79|22.63|34
1723122290000|2024-08-08 13:04:50|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|8
1723122300000|2024-08-08 13:05:00|22.77|22.61|22.77|22.61|22.78|22.62|22.77|22.61|2
1723122310000|2024-08-08 13:05:10|22.76|22.6|22.75|22.59|22.76|22.6|22.75|22.59|4
1723122320000|2024-08-08 13:05:20|22.74|22.58|22.76|22.6|22.77|22.61|22.72|22.56|6
1723122330000|2024-08-08 13:05:30|22.75|22.59|22.74|22.58|22.77|22.61|22.74|22.58|4
1723122340000|2024-08-08 13:05:40|22.73|22.57|22.75|22.59|22.75|22.59|22.72|22.56|1
1723122350000|2024-08-08 13:05:50|22.76|22.6|22.71|22.55|22.76|22.6|22.71|22.55|15
1723122360000|2024-08-08 13:06:00|22.7|22.54|22.71|22.55|22.73|22.57|22.68|22.52|15
1723122370000|2024-08-08 13:06:10|22.72|22.56|22.76|22.6|22.76|22.6|22.72|22.56|5
1723122380000|2024-08-08 13:06:20|22.75|22.59|22.76|22.6|22.78|22.62|22.75|22.59|16
1723122390000|2024-08-08 13:06:30|22.75|22.59|22.74|22.58|22.75|22.59|22.74|22.58|5
1723122400000|2024-08-08 13:06:40|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|6
1723122410000|2024-08-08 13:06:50|22.78|22.62|22.76|22.6|22.78|22.62|22.76|22.6|0
1723122420000|2024-08-08 13:07:00|22.75|22.59|22.78|22.62|22.79|22.63|22.75|22.59|11
1723122430000|2024-08-08 13:07:10|22.8|22.64|22.81|22.65|22.81|22.65|22.8|22.64|11
1723122440000|2024-08-08 13:07:20|22.82|22.66|22.82|22.66|22.83|22.67|22.82|22.66|1
1723122450000|2024-08-08 13:07:30|22.8|22.64|22.86|22.7|22.86|22.7|22.8|22.64|12
1723122460000|2024-08-08 13:07:40|22.87|22.71|22.91|22.75|22.92|22.76|22.87|22.71|21
1723122470000|2024-08-08 13:07:50|22.93|22.77|22.91|22.75|22.93|22.77|22.91|22.75|16
1723122480000|2024-08-08 13:08:00|22.86|22.7|22.81|22.65|22.86|22.7|22.81|22.65|8
1723122490000|2024-08-08 13:08:10|||||||||1
1723122500000|2024-08-08 13:08:20|22.83|22.67|22.82|22.66|22.84|22.68|22.81|22.65|4
1723122510000|2024-08-08 13:08:30|22.81|22.65|22.86|22.7|22.86|22.7|22.81|22.65|0
1723122520000|2024-08-08 13:08:40|22.87|22.71|22.87|22.71|22.87|22.71|22.87|22.71|1
1723122530000|2024-08-08 13:08:50|22.86|22.7|22.87|22.71|22.87|22.71|22.82|22.66|34
1723122540000|2024-08-08 13:09:00|22.88|22.72|22.88|22.72|22.91|22.75|22.88|22.72|0
1723122550000|2024-08-08 13:09:10|22.87|22.71|22.87|22.71|22.87|22.71|22.86|22.7|8
1723122560000|2024-08-08 13:09:20|22.86|22.7|22.87|22.71|22.88|22.72|22.86|22.7|2
1723122570000|2024-08-08 13:09:30|22.82|22.66|22.8|22.64|22.85|22.69|22.77|22.61|9
1723122580000|2024-08-08 13:09:40|22.79|22.63|22.71|22.55|22.79|22.63|22.7|22.54|41
1723122590000|2024-08-08 13:09:50|22.73|22.57|22.71|22.55|22.74|22.58|22.71|22.55|9
1723122600000|2024-08-08 13:10:00|22.69|22.53|22.65|22.49|22.69|22.53|22.65|22.49|4
1723122610000|2024-08-08 13:10:10|22.63|22.47|22.66|22.5|22.66|22.5|22.6|22.44|7
1723122620000|2024-08-08 13:10:20|22.67|22.51|22.71|22.55|22.71|22.55|22.67|22.51|10
1723122630000|2024-08-08 13:10:30|22.75|22.59|22.71|22.55|22.78|22.62|22.71|22.55|12
1723122640000|2024-08-08 13:10:40|22.72|22.56|22.72|22.56|22.75|22.59|22.72|22.56|2
1723122650000|2024-08-08 13:10:50|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|1
1723122660000|2024-08-08 13:11:00|22.71|22.55|22.72|22.56|22.73|22.57|22.71|22.55|3
1723122670000|2024-08-08 13:11:10|22.71|22.55|22.8|22.64|22.8|22.64|22.71|22.55|29
1723122680000|2024-08-08 13:11:20|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|6
1723122690000|2024-08-08 13:11:30|||||||||2
1723122700000|2024-08-08 13:11:40|22.77|22.61|22.73|22.57|22.77|22.61|22.73|22.57|12
1723122710000|2024-08-08 13:11:50|22.7|22.54|22.68|22.52|22.7|22.54|22.68|22.52|3
1723122720000|2024-08-08 13:12:00|22.7|22.54|22.72|22.56|22.73|22.57|22.7|22.54|6
1723122730000|2024-08-08 13:12:10|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|2
1723122740000|2024-08-08 13:12:20|22.73|22.57|22.72|22.56|22.73|22.57|22.72|22.56|2
1723122750000|2024-08-08 13:12:30|22.68|22.52|22.73|22.57|22.73|22.57|22.68|22.52|1
1723122760000|2024-08-08 13:12:40|22.72|22.56|22.68|22.52|22.72|22.56|22.68|22.52|2
1723122770000|2024-08-08 13:12:50|22.7|22.54|22.73|22.57|22.73|22.57|22.7|22.54|5
1723122790000|2024-08-08 13:13:10|22.74|22.58|22.73|22.57|22.75|22.59|22.73|22.57|8
1723122800000|2024-08-08 13:13:20|22.74|22.58|22.74|22.58|22.78|22.62|22.73|22.57|3
1723122810000|2024-08-08 13:13:30|22.75|22.59|22.73|22.57|22.75|22.59|22.73|22.57|1
1723122820000|2024-08-08 13:13:40|22.72|22.56|22.7|22.54|22.72|22.56|22.7|22.54|4
1723122830000|2024-08-08 13:13:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|2
1723122840000|2024-08-08 13:14:00|22.67|22.51|22.65|22.49|22.67|22.51|22.65|22.49|6
1723122850000|2024-08-08 13:14:10|22.63|22.47|22.64|22.48|22.64|22.48|22.61|22.45|14
1723122860000|2024-08-08 13:14:20|22.63|22.47|22.58|22.42|22.63|22.47|22.56|22.4|5
1723122880000|2024-08-08 13:14:40|22.6|22.44|22.61|22.45|22.62|22.46|22.6|22.44|4
1723122890000|2024-08-08 13:14:50|22.6|22.44|22.6|22.44|22.6|22.44|22.6|22.44|7
1723122900000|2024-08-08 13:15:00|22.57|22.41|22.6|22.44|22.6|22.44|22.57|22.41|1
1723122910000|2024-08-08 13:15:10|22.61|22.45|22.61|22.45|22.63|22.47|22.61|22.45|1
1723122920000|2024-08-08 13:15:20|22.6|22.44|22.58|22.42|22.63|22.47|22.58|22.42|12
1723122930000|2024-08-08 13:15:30|22.57|22.41|22.51|22.35|22.58|22.42|22.51|22.35|45
1723122940000|2024-08-08 13:15:40|22.55|22.39|22.51|22.35|22.57|22.41|22.51|22.35|15
1723122960000|2024-08-08 13:16:00|22.53|22.37|22.55|22.39|22.56|22.4|22.53|22.37|7
1723122970000|2024-08-08 13:16:10|22.56|22.4|22.6|22.44|22.62|22.46|22.56|22.4|21
1723122980000|2024-08-08 13:16:20|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|9
1723122990000|2024-08-08 13:16:30|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|8
1723123000000|2024-08-08 13:16:40|22.61|22.45|22.58|22.42|22.61|22.45|22.58|22.42|17
1723123010000|2024-08-08 13:16:50|22.56|22.4|22.59|22.43|22.6|22.44|22.54|22.38|19
1723123020000|2024-08-08 13:17:00|22.61|22.45|22.6|22.44|22.66|22.5|22.6|22.44|21
1723123030000|2024-08-08 13:17:10|22.61|22.45|22.63|22.47|22.63|22.47|22.6|22.44|4
1723123040000|2024-08-08 13:17:20|22.61|22.45|22.65|22.49|22.66|22.5|22.61|22.45|6
1723123050000|2024-08-08 13:17:30|22.66|22.5|22.61|22.45|22.66|22.5|22.61|22.45|18
1723123060000|2024-08-08 13:17:40|22.62|22.46|22.66|22.5|22.66|22.5|22.61|22.45|7
1723123070000|2024-08-08 13:17:50|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|8
1723123080000|2024-08-08 13:18:00|22.67|22.51|22.61|22.45|22.67|22.51|22.61|22.45|8
1723123090000|2024-08-08 13:18:10|22.6|22.44|22.56|22.4|22.61|22.45|22.56|22.4|0
1723123100000|2024-08-08 13:18:20|22.58|22.42|22.56|22.4|22.6|22.44|22.56|22.4|1
1723123110000|2024-08-08 13:18:30|22.55|22.39|22.58|22.42|22.58|22.42|22.55|22.39|4
1723123120000|2024-08-08 13:18:40|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|8
1723123130000|2024-08-08 13:18:50|22.66|22.5|22.63|22.47|22.73|22.57|22.63|22.47|9
1723123140000|2024-08-08 13:19:00|22.6|22.44|22.65|22.49|22.65|22.49|22.6|22.44|1
1723123150000|2024-08-08 13:19:10|22.66|22.5|22.66|22.5|22.68|22.52|22.66|22.5|1
1723123160000|2024-08-08 13:19:20|22.65|22.49|22.63|22.47|22.65|22.49|22.63|22.47|0
1723123170000|2024-08-08 13:19:30|22.64|22.48|22.65|22.49|22.65|22.49|22.6|22.44|7
1723123180000|2024-08-08 13:19:40|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|7
1723123190000|2024-08-08 13:19:50|22.61|22.45|22.61|22.45|22.61|22.45|22.61|22.45|12
1723123200000|2024-08-08 13:20:00|22.62|22.46|22.65|22.49|22.66|22.5|22.62|22.46|5
1723123210000|2024-08-08 13:20:10|22.66|22.5|22.68|22.52|22.68|22.52|22.66|22.5|5
1723123220000|2024-08-08 13:20:20|22.67|22.51|22.73|22.57|22.74|22.58|22.67|22.51|15
1723123230000|2024-08-08 13:20:30|22.74|22.58|22.78|22.62|22.78|22.62|22.73|22.57|1
1723123240000|2024-08-08 13:20:40|22.75|22.59|22.73|22.57|22.75|22.59|22.72|22.56|3
1723123250000|2024-08-08 13:20:50|22.72|22.56|22.73|22.57|22.73|22.57|22.72|22.56|4
1723123260000|2024-08-08 13:21:00|22.72|22.56|22.71|22.55|22.73|22.57|22.71|22.55|3
1723123270000|2024-08-08 13:21:10|22.72|22.56|22.72|22.56|22.72|22.56|22.71|22.55|0
1723123280000|2024-08-08 13:21:20|22.73|22.57|22.78|22.62|22.78|22.62|22.73|22.57|3
1723123290000|2024-08-08 13:21:30|22.75|22.59|22.73|22.57|22.76|22.6|22.72|22.56|13
1723123300000|2024-08-08 13:21:40|22.75|22.59|22.75|22.59|22.75|22.59|22.73|22.57|0
1723123310000|2024-08-08 13:21:50|22.74|22.58|22.66|22.5|22.74|22.58|22.66|22.5|3
1723123320000|2024-08-08 13:22:00|22.71|22.55|22.72|22.56|22.73|22.57|22.71|22.55|23
1723123330000|2024-08-08 13:22:10|22.71|22.55|22.71|22.55|22.72|22.56|22.71|22.55|0
1723123340000|2024-08-08 13:22:20|22.7|22.54|22.68|22.52|22.7|22.54|22.66|22.5|8
1723123350000|2024-08-08 13:22:30|22.7|22.54|22.7|22.54|22.7|22.54|22.7|22.54|1
1723123360000|2024-08-08 13:22:40|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|0
1723123370000|2024-08-08 13:22:50|22.68|22.52|22.68|22.52|22.68|22.52|22.68|22.52|1
1723123380000|2024-08-08 13:23:00|22.63|22.47|22.6|22.44|22.63|22.47|22.6|22.44|15
1723123390000|2024-08-08 13:23:10|22.61|22.45|22.65|22.49|22.65|22.49|22.6|22.44|2
1723123400000|2024-08-08 13:23:20|||||||||10
1723123420000|2024-08-08 13:23:40|22.62|22.46|22.63|22.47|22.63|22.47|22.62|22.46|6
1723123430000|2024-08-08 13:23:50|||||||||1
1723123450000|2024-08-08 13:24:10|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|6
1723123460000|2024-08-08 13:24:20|22.67|22.51|22.75|22.59|22.75|22.59|22.67|22.51|8
1723123470000|2024-08-08 13:24:30|22.79|22.63|22.78|22.62|22.79|22.63|22.78|22.62|26
1723123480000|2024-08-08 13:24:40|22.77|22.61|22.77|22.61|22.77|22.61|22.76|22.6|13
1723123490000|2024-08-08 13:24:50|22.76|22.6|22.75|22.59|22.77|22.61|22.75|22.59|5
1723123500000|2024-08-08 13:25:00|22.76|22.6|22.76|22.6|22.77|22.61|22.76|22.6|1
1723123510000|2024-08-08 13:25:10|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|3
1723123540000|2024-08-08 13:25:40|22.7|22.54|22.75|22.59|22.75|22.59|22.7|22.54|23
1723123560000|2024-08-08 13:26:00|22.74|22.58|22.7|22.54|22.75|22.59|22.7|22.54|27
1723123570000|2024-08-08 13:26:10|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|7
1723123580000|2024-08-08 13:26:20|22.75|22.59|22.7|22.54|22.75|22.59|22.7|22.54|24
1723123590000|2024-08-08 13:26:30|22.71|22.55|22.75|22.59|22.75|22.59|22.71|22.55|7
1723123600000|2024-08-08 13:26:40|22.74|22.58|22.75|22.59|22.75|22.59|22.74|22.58|20
1723123610000|2024-08-08 13:26:50|22.77|22.61|22.75|22.59|22.77|22.61|22.75|22.59|15
1723123620000|2024-08-08 13:27:00|||||||||18
1723123630000|2024-08-08 13:27:10|22.76|22.6|22.76|22.6|22.76|22.6|22.76|22.6|1
1723123640000|2024-08-08 13:27:20|22.8|22.64|22.8|22.64|22.8|22.64|22.8|22.64|15
1723123650000|2024-08-08 13:27:30|22.83|22.67|22.85|22.69|22.86|22.7|22.82|22.66|51
1723123660000|2024-08-08 13:27:40|22.86|22.7|22.85|22.69|22.88|22.72|22.85|22.69|2
1723123670000|2024-08-08 13:27:50|22.86|22.7|22.85|22.69|22.86|22.7|22.85|22.69|5
1723123680000|2024-08-08 13:28:00|22.8|22.64|22.78|22.62|22.8|22.64|22.78|22.62|5
1723123690000|2024-08-08 13:28:10|22.75|22.59|22.75|22.59|22.78|22.62|22.72|22.56|19
1723123700000|2024-08-08 13:28:20|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|0
1723123710000|2024-08-08 13:28:30|22.73|22.57|22.76|22.6|22.76|22.6|22.73|22.57|23
1723123720000|2024-08-08 13:28:40|22.75|22.59|22.76|22.6|22.76|22.6|22.75|22.59|4
1723123750000|2024-08-08 13:29:10|||||||||7
1723123760000|2024-08-08 13:29:20|22.78|22.62|22.81|22.65|22.81|22.65|22.78|22.62|7
1723123770000|2024-08-08 13:29:30|22.78|22.62|22.73|22.57|22.78|22.62|22.73|22.57|22
1723123780000|2024-08-08 13:29:40|22.72|22.56|22.72|22.56|22.72|22.56|22.72|22.56|2
1723123790000|2024-08-08 13:29:50|22.71|22.55|22.76|22.6|22.76|22.6|22.71|22.55|10
1723123800000|2024-08-08 13:30:00|22.72|22.56|22.71|22.55|22.84|22.68|22.61|22.45|224
1723123810000|2024-08-08 13:30:10|22.7|22.54|22.64|22.48|22.7|22.54|22.62|22.46|28
1723123820000|2024-08-08 13:30:20|22.62|22.46|22.61|22.45|22.62|22.46|22.55|22.39|328
1723123830000|2024-08-08 13:30:30|22.6|22.44|22.7|22.54|22.75|22.59|22.56|22.4|101
1723123840000|2024-08-08 13:30:40|22.68|22.52|22.72|22.56|22.77|22.61|22.68|22.52|41
1723123850000|2024-08-08 13:30:50|22.71|22.55|22.66|22.5|22.75|22.59|22.62|22.46|54
1723123860000|2024-08-08 13:31:00|22.67|22.51|22.71|22.55|22.71|22.55|22.66|22.5|55
1723123870000|2024-08-08 13:31:10|22.7|22.54|22.72|22.56|22.73|22.57|22.68|22.52|16
1723123880000|2024-08-08 13:31:20|22.73|22.57|22.77|22.61|22.78|22.62|22.71|22.55|78
1723123890000|2024-08-08 13:31:30|22.78|22.62|22.71|22.55|22.78|22.62|22.66|22.5|45
1723123900000|2024-08-08 13:31:40|22.7|22.54|22.66|22.5|22.71|22.55|22.65|22.49|57
1723123910000|2024-08-08 13:31:50|22.68|22.52|22.66|22.5|22.68|22.52|22.65|22.49|25
1723123920000|2024-08-08 13:32:00|22.63|22.47|22.61|22.45|22.66|22.5|22.61|22.45|38
1723123930000|2024-08-08 13:32:10|22.63|22.47|22.66|22.5|22.66|22.5|22.61|22.45|50
1723123940000|2024-08-08 13:32:20|22.7|22.54|22.66|22.5|22.7|22.54|22.65|22.49|112
1723123950000|2024-08-08 13:32:30|22.67|22.51|22.66|22.5|22.68|22.52|22.61|22.45|61
1723123960000|2024-08-08 13:32:40|22.67|22.51|22.73|22.57|22.73|22.57|22.66|22.5|49
1723123970000|2024-08-08 13:32:50|22.71|22.55|22.71|22.55|22.71|22.55|22.68|22.52|26
1723123980000|2024-08-08 13:33:00|22.7|22.54|22.73|22.57|22.73|22.57|22.68|22.52|49
1723123990000|2024-08-08 13:33:10|22.79|22.63|22.83|22.67|22.83|22.67|22.78|22.62|28
1723124000000|2024-08-08 13:33:20|22.8|22.64|22.8|22.64|22.83|22.67|22.77|22.61|41
1723124010000|2024-08-08 13:33:30|22.83|22.67|22.8|22.64|22.83|22.67|22.76|22.6|51
1723124020000|2024-08-08 13:33:40|22.81|22.65|22.86|22.7|22.88|22.72|22.8|22.64|36
1723124030000|2024-08-08 13:33:50|22.85|22.69|22.76|22.6|22.85|22.69|22.76|22.6|17
1723124040000|2024-08-08 13:34:00|22.77|22.61|22.71|22.55|22.8|22.64|22.71|22.55|45
1723124050000|2024-08-08 13:34:10|22.75|22.59|22.71|22.55|22.76|22.6|22.71|22.55|54
1723124060000|2024-08-08 13:34:20|22.66|22.5|22.7|22.54|22.73|22.57|22.66|22.5|88
1723124070000|2024-08-08 13:34:30|22.71|22.55|22.68|22.52|22.76|22.6|22.68|22.52|49
1723124080000|2024-08-08 13:34:40|22.71|22.55|22.68|22.52|22.73|22.57|22.68|22.52|6
1723124090000|2024-08-08 13:34:50|22.7|22.54|22.68|22.52|22.7|22.54|22.66|22.5|17
1723124100000|2024-08-08 13:35:00|22.67|22.51|22.7|22.54|22.72|22.56|22.67|22.51|32
1723124110000|2024-08-08 13:35:10|22.71|22.55|22.7|22.54|22.73|22.57|22.68|22.52|13
1723124120000|2024-08-08 13:35:20|22.71|22.55|22.73|22.57|22.77|22.61|22.7|22.54|74
1723124130000|2024-08-08 13:35:30|22.75|22.59|22.75|22.59|22.75|22.59|22.71|22.55|23
1723124140000|2024-08-08 13:35:40|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|8
1723124150000|2024-08-08 13:35:50|22.68|22.52|22.65|22.49|22.68|22.52|22.63|22.47|24
1723124160000|2024-08-08 13:36:00|22.63|22.47|22.63|22.47|22.68|22.52|22.63|22.47|16
1723124170000|2024-08-08 13:36:10|22.61|22.45|22.58|22.42|22.62|22.46|22.53|22.37|328
1723124180000|2024-08-08 13:36:20|22.61|22.45|22.58|22.42|22.61|22.45|22.56|22.4|92
1723124190000|2024-08-08 13:36:30|22.56|22.4|22.62|22.46|22.65|22.49|22.56|22.4|19
1723124200000|2024-08-08 13:36:40|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|24
1723124210000|2024-08-08 13:36:50|22.6|22.44|22.61|22.45|22.61|22.45|22.6|22.44|82
1723124220000|2024-08-08 13:37:00|22.6|22.44|22.56|22.4|22.6|22.44|22.56|22.4|60
1723124230000|2024-08-08 13:37:10|22.61|22.45|22.66|22.5|22.66|22.5|22.61|22.45|150
1723124240000|2024-08-08 13:37:20|22.67|22.51|22.66|22.5|22.68|22.52|22.66|22.5|17
1723124250000|2024-08-08 13:37:30|22.67|22.51|22.72|22.56|22.72|22.56|22.66|22.5|16
1723124260000|2024-08-08 13:37:40|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|14
1723124270000|2024-08-08 13:37:50|22.75|22.59|22.76|22.6|22.77|22.61|22.75|22.59|30
1723124280000|2024-08-08 13:38:00|22.72|22.56|22.8|22.64|22.81|22.65|22.72|22.56|18
1723124290000|2024-08-08 13:38:10|22.82|22.66|22.8|22.64|22.83|22.67|22.76|22.6|43
1723124300000|2024-08-08 13:38:20|22.78|22.62|22.78|22.62|22.8|22.64|22.76|22.6|57
1723124310000|2024-08-08 13:38:30|22.76|22.6|22.8|22.64|22.81|22.65|22.76|22.6|38
1723124320000|2024-08-08 13:38:40|22.78|22.62|22.78|22.62|22.82|22.66|22.77|22.61|27
1723124330000|2024-08-08 13:38:50|22.77|22.61|22.75|22.59|22.78|22.62|22.75|22.59|37
1723124340000|2024-08-08 13:39:00|22.74|22.58|22.71|22.55|22.74|22.58|22.71|22.55|9
1723124350000|2024-08-08 13:39:10|22.72|22.56|22.71|22.55|22.76|22.6|22.7|22.54|41
1723124360000|2024-08-08 13:39:20|22.7|22.54|22.7|22.54|22.73|22.57|22.66|22.5|21
1723124370000|2024-08-08 13:39:30|22.66|22.5|22.7|22.54|22.7|22.54|22.66|22.5|5
1723124380000|2024-08-08 13:39:40|22.71|22.55|22.76|22.6|22.76|22.6|22.7|22.54|29
1723124390000|2024-08-08 13:39:50|22.78|22.62|22.81|22.65|22.81|22.65|22.76|22.6|33
1723124400000|2024-08-08 13:40:00|22.8|22.64|22.86|22.7|22.86|22.7|22.76|22.6|25
1723124410000|2024-08-08 13:40:10|22.82|22.66|22.81|22.65|22.85|22.69|22.8|22.64|17
1723124420000|2024-08-08 13:40:20|||||||||10
1723124430000|2024-08-08 13:40:30|22.82|22.66|22.86|22.7|22.86|22.7|22.82|22.66|14
1723124440000|2024-08-08 13:40:40|22.85|22.69|22.86|22.7|22.86|22.7|22.76|22.6|28
1723124450000|2024-08-08 13:40:50|22.83|22.67|22.86|22.7|22.86|22.7|22.83|22.67|6
1723124460000|2024-08-08 13:41:00|22.87|22.71|22.86|22.7|22.87|22.71|22.81|22.65|64
1723124470000|2024-08-08 13:41:10|22.85|22.69|22.78|22.62|22.86|22.7|22.77|22.61|69
1723124480000|2024-08-08 13:41:20|22.8|22.64|22.8|22.64|22.83|22.67|22.78|22.62|26
1723124490000|2024-08-08 13:41:30|22.78|22.62|22.8|22.64|22.81|22.65|22.78|22.62|9
1723124500000|2024-08-08 13:41:40|22.81|22.65|22.8|22.64|22.82|22.66|22.76|22.6|29
1723124510000|2024-08-08 13:41:50|22.79|22.63|22.76|22.6|22.81|22.65|22.76|22.6|75
1723124520000|2024-08-08 13:42:00|||||||||2
1723124530000|2024-08-08 13:42:10|22.75|22.59|22.73|22.57|22.76|22.6|22.71|22.55|36
1723124540000|2024-08-08 13:42:20|22.74|22.58|22.76|22.6|22.76|22.6|22.73|22.57|4
1723124550000|2024-08-08 13:42:30|22.81|22.65|22.81|22.65|22.82|22.66|22.77|22.61|54
1723124560000|2024-08-08 13:42:40|22.8|22.64|22.81|22.65|22.83|22.67|22.78|22.62|24
1723124570000|2024-08-08 13:42:50|22.83|22.67|22.81|22.65|22.83|22.67|22.76|22.6|30
1723124580000|2024-08-08 13:43:00|22.78|22.62|22.77|22.61|22.83|22.67|22.75|22.59|88
1723124590000|2024-08-08 13:43:10|22.78|22.62|22.88|22.72|22.88|22.72|22.78|22.62|38
1723124600000|2024-08-08 13:43:20|22.89|22.73|22.94|22.78|22.94|22.78|22.88|22.72|69
1723124610000|2024-08-08 13:43:30|22.93|22.77|22.91|22.75|22.93|22.77|22.89|22.73|32
1723124620000|2024-08-08 13:43:40|22.89|22.73|22.81|22.65|22.89|22.73|22.81|22.65|129
1723124630000|2024-08-08 13:43:50|22.86|22.7|22.88|22.72|22.88|22.72|22.86|22.7|20
1723124640000|2024-08-08 13:44:00|22.86|22.7|22.93|22.77|22.94|22.78|22.86|22.7|37
1723124650000|2024-08-08 13:44:10|22.94|22.78|22.94|22.78|22.94|22.78|22.89|22.73|88
1723124660000|2024-08-08 13:44:20|22.93|22.77|22.93|22.77|22.94|22.78|22.88|22.72|27
1723124670000|2024-08-08 13:44:30|22.94|22.78|22.94|22.78|22.94|22.78|22.91|22.75|20
1723124680000|2024-08-08 13:44:40|22.99|22.83|22.96|22.8|22.99|22.83|22.96|22.8|3
1723124690000|2024-08-08 13:44:50|22.94|22.78|22.99|22.83|23|22.84|22.94|22.78|47
1723124700000|2024-08-08 13:45:00|22.98|22.82|22.94|22.78|22.98|22.82|22.94|22.78|15
1723124720000|2024-08-08 13:45:20|||||||||12
1723124730000|2024-08-08 13:45:30|22.96|22.8|22.94|22.78|22.98|22.82|22.94|22.78|42
1723124740000|2024-08-08 13:45:40|22.93|22.77|22.95|22.79|22.96|22.8|22.93|22.77|60
1723124750000|2024-08-08 13:45:50|22.94|22.78|22.94|22.78|22.94|22.78|22.94|22.78|0
1723149000000|2024-08-08 20:30:00|21.84|21.68|21.81|21.65|21.84|21.68|21.81|21.65|0
1723149010000|2024-08-08 20:30:10|||||||||1
1723149020000|2024-08-08 20:30:20|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|0
1723149030000|2024-08-08 20:30:30|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|1
1723149040000|2024-08-08 20:30:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723149050000|2024-08-08 20:30:50|||||||||4
1723149070000|2024-08-08 20:31:10|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|14
1723149090000|2024-08-08 20:31:30|||||||||2
1723149220000|2024-08-08 20:33:40|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1723149250000|2024-08-08 20:34:10|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1723149290000|2024-08-08 20:34:50|||||||||3
1723149300000|2024-08-08 20:35:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|14
1723149320000|2024-08-08 20:35:20|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|0
1723149350000|2024-08-08 20:35:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|6
1723149380000|2024-08-08 20:36:20|21.82|21.66|21.82|21.66|21.84|21.68|21.82|21.66|1
1723149400000|2024-08-08 20:36:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723149410000|2024-08-08 20:36:50|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|0
1723149420000|2024-08-08 20:37:00|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|0
1723149430000|2024-08-08 20:37:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723149450000|2024-08-08 20:37:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1723149460000|2024-08-08 20:37:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723149540000|2024-08-08 20:39:00|||||||||2
1723149590000|2024-08-08 20:39:50|||||||||1
1723149610000|2024-08-08 20:40:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723149690000|2024-08-08 20:41:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|18
1723149710000|2024-08-08 20:41:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723149750000|2024-08-08 20:42:30|21.8|21.64|21.8|21.64|21.81|21.65|21.79|21.63|0
1723149760000|2024-08-08 20:42:40|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1723149780000|2024-08-08 20:43:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723149790000|2024-08-08 20:43:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723149810000|2024-08-08 20:43:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723149840000|2024-08-08 20:44:00|||||||||4
1723149890000|2024-08-08 20:44:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723149900000|2024-08-08 20:45:00|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|0
1723149910000|2024-08-08 20:45:10|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|0
1723149920000|2024-08-08 20:45:20|21.8|21.64|21.79|21.63|21.81|21.65|21.79|21.63|2
1723149940000|2024-08-08 20:45:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1723149980000|2024-08-08 20:46:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723149990000|2024-08-08 20:46:30|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1723150030000|2024-08-08 20:47:10|21.79|21.63|21.8|21.64|21.8|21.64|21.76|21.6|3
1723150040000|2024-08-08 20:47:20|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1723150050000|2024-08-08 20:47:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723150070000|2024-08-08 20:47:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723150120000|2024-08-08 20:48:40|||||||||1
1723150190000|2024-08-08 20:49:50|21.77|21.61|21.79|21.63|21.79|21.63|21.76|21.6|4
1723150200000|2024-08-08 20:50:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723150230000|2024-08-08 20:50:30|||||||||7
1723150300000|2024-08-08 20:51:40|||||||||1
1723150330000|2024-08-08 20:52:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1723150340000|2024-08-08 20:52:20|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|6
1723150350000|2024-08-08 20:52:30|||||||||3
1723150370000|2024-08-08 20:52:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|10
1723150390000|2024-08-08 20:53:10|||||||||1
1723150490000|2024-08-08 20:54:50|||||||||2
1723150660000|2024-08-08 20:57:40|||||||||1
1723150680000|2024-08-08 20:58:00|||||||||6
1723150750000|2024-08-08 20:59:10|||||||||2
1723150760000|2024-08-08 20:59:20|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|38
1723150770000|2024-08-08 20:59:30|21.75|21.59|21.82|21.66|21.82|21.66|21.75|21.59|52
1723150780000|2024-08-08 20:59:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|7
1723150790000|2024-08-08 20:59:50|21.82|21.66|21.77|21.61|21.84|21.68|21.76|21.6|33
1723154400000|2024-08-08 22:00:00|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|3
1723154410000|2024-08-08 22:00:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|3
1723154430000|2024-08-08 22:00:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723154440000|2024-08-08 22:00:40|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|7
1723154470000|2024-08-08 22:01:10|21.57|21.41|21.61|21.45|21.62|21.46|21.57|21.41|9
1723154480000|2024-08-08 22:01:20|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723154490000|2024-08-08 22:01:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1723154500000|2024-08-08 22:01:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723154510000|2024-08-08 22:01:50|21.6|21.44|21.6|21.44|21.61|21.45|21.59|21.43|10
1723154530000|2024-08-08 22:02:10|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|3
1723154540000|2024-08-08 22:02:20|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|0
1723154580000|2024-08-08 22:03:00|||||||||3
1723154590000|2024-08-08 22:03:10|21.6|21.44|21.59|21.43|21.62|21.46|21.59|21.43|3
1723154610000|2024-08-08 22:03:30|21.6|21.44|21.62|21.46|21.62|21.46|21.6|21.44|2
1723154620000|2024-08-08 22:03:40|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|2
1723154650000|2024-08-08 22:04:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723154690000|2024-08-08 22:04:50|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|2
1723154730000|2024-08-08 22:05:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723154740000|2024-08-08 22:05:40|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723154750000|2024-08-08 22:05:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723154760000|2024-08-08 22:06:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723154770000|2024-08-08 22:06:10|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723154790000|2024-08-08 22:06:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723154800000|2024-08-08 22:06:40|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|0
1723154810000|2024-08-08 22:06:50|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723154850000|2024-08-08 22:07:30|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|1
1723154860000|2024-08-08 22:07:40|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|0
1723154870000|2024-08-08 22:07:50|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1723154880000|2024-08-08 22:08:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723154890000|2024-08-08 22:08:10|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1723154900000|2024-08-08 22:08:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723154920000|2024-08-08 22:08:40|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|0
1723154960000|2024-08-08 22:09:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|3
1723154970000|2024-08-08 22:09:30|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|0
1723154990000|2024-08-08 22:09:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|11
1723155000000|2024-08-08 22:10:00|21.66|21.5|21.66|21.5|21.66|21.5|21.63|21.47|4
1723155010000|2024-08-08 22:10:10|21.64|21.48|21.64|21.48|21.66|21.5|21.64|21.48|0
1723155030000|2024-08-08 22:10:30|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|8
1723155040000|2024-08-08 22:10:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723155050000|2024-08-08 22:10:50|21.72|21.56|21.69|21.53|21.74|21.58|21.69|21.53|8
1723155070000|2024-08-08 22:11:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723155120000|2024-08-08 22:12:00|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|2
1723155190000|2024-08-08 22:13:10|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|1
1723155220000|2024-08-08 22:13:40|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|3
1723155390000|2024-08-08 22:16:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723155400000|2024-08-08 22:16:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723155420000|2024-08-08 22:17:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1723155470000|2024-08-08 22:17:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723155510000|2024-08-08 22:18:30|21.78|21.62|21.77|21.61|21.8|21.64|21.77|21.61|6
1723155520000|2024-08-08 22:18:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|4
1723155540000|2024-08-08 22:19:00|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723155550000|2024-08-08 22:19:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|3
1723155560000|2024-08-08 22:19:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723155570000|2024-08-08 22:19:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723155590000|2024-08-08 22:19:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|4
1723155600000|2024-08-08 22:20:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|4
1723155620000|2024-08-08 22:20:20|21.87|21.71|21.82|21.66|21.87|21.71|21.82|21.66|3
1723155660000|2024-08-08 22:21:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723155690000|2024-08-08 22:21:30|21.78|21.62|21.78|21.62|21.81|21.65|21.78|21.62|3
1723155790000|2024-08-08 22:23:10|21.77|21.61|21.76|21.6|21.77|21.61|21.75|21.59|2
1723155870000|2024-08-08 22:24:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723155890000|2024-08-08 22:24:50|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|8
1723155910000|2024-08-08 22:25:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1723155920000|2024-08-08 22:25:20|||||||||1
1723155940000|2024-08-08 22:25:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|7
1723156020000|2024-08-08 22:27:00|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|4
1723156100000|2024-08-08 22:28:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1723156130000|2024-08-08 22:28:50|||||||||1
1723156210000|2024-08-08 22:30:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|3
1723156250000|2024-08-08 22:30:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723156400000|2024-08-08 22:33:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1723156460000|2024-08-08 22:34:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723156630000|2024-08-08 22:37:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|6
1723156640000|2024-08-08 22:37:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723156690000|2024-08-08 22:38:10|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723156790000|2024-08-08 22:39:50|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|4
1723156920000|2024-08-08 22:42:00|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|8
1723157020000|2024-08-08 22:43:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|2
1723157200000|2024-08-08 22:46:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|9
1723157210000|2024-08-08 22:46:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|1
1723157220000|2024-08-08 22:47:00|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|3
1723157320000|2024-08-08 22:48:40|||||||||1
1723157330000|2024-08-08 22:48:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|7
1723157350000|2024-08-08 22:49:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723157710000|2024-08-08 22:55:10|||||||||6
1723157900000|2024-08-08 22:58:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|3
1723157910000|2024-08-08 22:58:30|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|8
1723157920000|2024-08-08 22:58:40|||||||||2
1723158140000|2024-08-08 23:02:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1723158170000|2024-08-08 23:02:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723158190000|2024-08-08 23:03:10|||||||||5
1723158280000|2024-08-08 23:04:40|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|14
1723158480000|2024-08-08 23:08:00|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|8
1723158520000|2024-08-08 23:08:40|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|8
1723158550000|2024-08-08 23:09:10|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|4
1723158560000|2024-08-08 23:09:20|21.79|21.63|21.72|21.56|21.79|21.63|21.72|21.56|24
1723158600000|2024-08-08 23:10:00|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|4
1723158620000|2024-08-08 23:10:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1723158630000|2024-08-08 23:10:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1723158650000|2024-08-08 23:10:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1723158660000|2024-08-08 23:11:00|21.7|21.54|21.67|21.51|21.7|21.54|21.67|21.51|4
1723158670000|2024-08-08 23:11:10|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|2
1723158690000|2024-08-08 23:11:30|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|4
1723158700000|2024-08-08 23:11:40|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|5
1723158720000|2024-08-08 23:12:00|21.66|21.5|21.62|21.46|21.66|21.5|21.61|21.45|0
1723158780000|2024-08-08 23:13:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|6
1723158810000|2024-08-08 23:13:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1723158820000|2024-08-08 23:13:40|21.61|21.45|21.6|21.44|21.61|21.45|21.59|21.43|3
1723158830000|2024-08-08 23:13:50|21.62|21.46|21.61|21.45|21.62|21.46|21.6|21.44|3
1723158840000|2024-08-08 23:14:00|21.62|21.46|21.66|21.5|21.66|21.5|21.62|21.46|7
1723158850000|2024-08-08 23:14:10|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|0
1723158860000|2024-08-08 23:14:20|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|3
1723158870000|2024-08-08 23:14:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1723158880000|2024-08-08 23:14:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723158890000|2024-08-08 23:14:50|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|0
1723158900000|2024-08-08 23:15:00|21.65|21.49|21.65|21.49|21.66|21.5|21.65|21.49|0
1723158910000|2024-08-08 23:15:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1723158920000|2024-08-08 23:15:20|21.67|21.51|21.66|21.5|21.67|21.51|21.65|21.49|1
1723158930000|2024-08-08 23:15:30|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|0
1723158940000|2024-08-08 23:15:40|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1723158950000|2024-08-08 23:15:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723158970000|2024-08-08 23:16:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1723158980000|2024-08-08 23:16:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723158990000|2024-08-08 23:16:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1723159020000|2024-08-08 23:17:00|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1723159030000|2024-08-08 23:17:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723159090000|2024-08-08 23:18:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723159110000|2024-08-08 23:18:30|21.7|21.54|21.69|21.53|21.71|21.55|21.69|21.53|0
1723159170000|2024-08-08 23:19:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1723159190000|2024-08-08 23:19:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723159200000|2024-08-08 23:20:00|21.65|21.49|21.67|21.51|21.67|21.51|21.65|21.49|0
1723159210000|2024-08-08 23:20:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723159220000|2024-08-08 23:20:20|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|2
1723159250000|2024-08-08 23:20:50|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|0
1723159270000|2024-08-08 23:21:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723159280000|2024-08-08 23:21:20|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|0
1723159300000|2024-08-08 23:21:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723159320000|2024-08-08 23:22:00|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|2
1723159330000|2024-08-08 23:22:10|21.74|21.58|21.78|21.62|21.78|21.62|21.74|21.58|1
1723159340000|2024-08-08 23:22:20|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|0
1723159350000|2024-08-08 23:22:30|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|0
1723159360000|2024-08-08 23:22:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1723159380000|2024-08-08 23:23:00|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|0
1723159400000|2024-08-08 23:23:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723159420000|2024-08-08 23:23:40|21.79|21.63|21.79|21.63|21.79|21.63|21.77|21.61|7
1723159430000|2024-08-08 23:23:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723159440000|2024-08-08 23:24:00|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|0
1723159520000|2024-08-08 23:25:20|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|0
1723159540000|2024-08-08 23:25:40|21.75|21.59|21.78|21.62|21.78|21.62|21.75|21.59|1
1723159550000|2024-08-08 23:25:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1723159560000|2024-08-08 23:26:00|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|1
1723159570000|2024-08-08 23:26:10|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|1
1723159610000|2024-08-08 23:26:50|||||||||4
1723159680000|2024-08-08 23:28:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|1
1723159700000|2024-08-08 23:28:20|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|1
1723159730000|2024-08-08 23:28:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723159740000|2024-08-08 23:29:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1723159790000|2024-08-08 23:29:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723159800000|2024-08-08 23:30:00|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1723159840000|2024-08-08 23:30:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1723159850000|2024-08-08 23:30:50|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1723159860000|2024-08-08 23:31:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723159890000|2024-08-08 23:31:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723159900000|2024-08-08 23:31:40|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|2
1723159930000|2024-08-08 23:32:10|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|3
1723159940000|2024-08-08 23:32:20|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|0
1723159990000|2024-08-08 23:33:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|5
1723160020000|2024-08-08 23:33:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723160030000|2024-08-08 23:33:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|9
1723160070000|2024-08-08 23:34:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723160090000|2024-08-08 23:34:50|21.74|21.58|21.73|21.57|21.74|21.58|21.73|21.57|2
1723160100000|2024-08-08 23:35:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|0
1723160110000|2024-08-08 23:35:10|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1723160120000|2024-08-08 23:35:20|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1723160240000|2024-08-08 23:37:20|||||||||3
1723160250000|2024-08-08 23:37:30|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723160260000|2024-08-08 23:37:40|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723160380000|2024-08-08 23:39:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1723160400000|2024-08-08 23:40:00|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|2
1723160410000|2024-08-08 23:40:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723160420000|2024-08-08 23:40:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|2
1723160460000|2024-08-08 23:41:00|||||||||2
1723160490000|2024-08-08 23:41:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|2
1723160570000|2024-08-08 23:42:50|||||||||1
1723160590000|2024-08-08 23:43:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723160600000|2024-08-08 23:43:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723160690000|2024-08-08 23:44:50|||||||||5
1723160700000|2024-08-08 23:45:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|2
1723160710000|2024-08-08 23:45:10|||||||||7
1723160730000|2024-08-08 23:45:30|||||||||3
1723160750000|2024-08-08 23:45:50|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723160760000|2024-08-08 23:46:00|21.73|21.57|21.68|21.52|21.73|21.57|21.68|21.52|0
1723160780000|2024-08-08 23:46:20|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1723160790000|2024-08-08 23:46:30|21.67|21.51|21.67|21.51|21.68|21.52|21.67|21.51|1
1723160800000|2024-08-08 23:46:40|21.68|21.52|21.67|21.51|21.68|21.52|21.67|21.51|0
1723160810000|2024-08-08 23:46:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1723160820000|2024-08-08 23:47:00|21.67|21.51|21.67|21.51|21.68|21.52|21.67|21.51|0
1723160830000|2024-08-08 23:47:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1723160860000|2024-08-08 23:47:40|||||||||1
1723160870000|2024-08-08 23:47:50|||||||||1
1723160890000|2024-08-08 23:48:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723160900000|2024-08-08 23:48:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|2
1723160950000|2024-08-08 23:49:10|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|0
1723160960000|2024-08-08 23:49:20|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723161010000|2024-08-08 23:50:10|21.69|21.53|21.73|21.57|21.73|21.57|21.69|21.53|1
1723161070000|2024-08-08 23:51:10|||||||||3
1723161080000|2024-08-08 23:51:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1723161090000|2024-08-08 23:51:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723161140000|2024-08-08 23:52:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|1
1723161170000|2024-08-08 23:52:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1723161190000|2024-08-08 23:53:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723161210000|2024-08-08 23:53:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723161220000|2024-08-08 23:53:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723161240000|2024-08-08 23:54:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|3
1723161260000|2024-08-08 23:54:20|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723161300000|2024-08-08 23:55:00|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|1
1723161310000|2024-08-08 23:55:10|21.71|21.55|21.71|21.55|21.71|21.55|21.69|21.53|3
1723161320000|2024-08-08 23:55:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|1
1723161330000|2024-08-08 23:55:30|21.71|21.55|21.67|21.51|21.72|21.56|21.67|21.51|2
1723161340000|2024-08-08 23:55:40|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|1
1723161350000|2024-08-08 23:55:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723161370000|2024-08-08 23:56:10|21.69|21.53|21.71|21.55|21.72|21.56|21.69|21.53|2
1723161380000|2024-08-08 23:56:20|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1723161400000|2024-08-08 23:56:40|21.7|21.54|21.71|21.55|21.71|21.55|21.69|21.53|1
1723161410000|2024-08-08 23:56:50|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1723161420000|2024-08-08 23:57:00|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1723161450000|2024-08-08 23:57:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723161470000|2024-08-08 23:57:50|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|0
1723161490000|2024-08-08 23:58:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723161510000|2024-08-08 23:58:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723161540000|2024-08-08 23:59:00|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1723161550000|2024-08-08 23:59:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723161560000|2024-08-08 23:59:20|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|0
1723161580000|2024-08-08 23:59:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723161590000|2024-08-08 23:59:50|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|6
1723161600000|2024-08-09 00:00:00|21.71|21.55|21.77|21.61|21.77|21.61|21.71|21.55|9
1723161630000|2024-08-09 00:00:30|21.82|21.66|21.79|21.63|21.82|21.66|21.77|21.61|6
1723161640000|2024-08-09 00:00:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723161650000|2024-08-09 00:00:50|21.82|21.66|21.79|21.63|21.82|21.66|21.79|21.63|2
1723161660000|2024-08-09 00:01:00|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|2
1723161670000|2024-08-09 00:01:10|21.88|21.72|21.88|21.72|21.88|21.72|21.87|21.71|2
1723161680000|2024-08-09 00:01:20|21.89|21.73|21.92|21.76|21.95|21.79|21.89|21.73|11
1723161690000|2024-08-09 00:01:30|21.95|21.79|21.92|21.76|21.97|21.81|21.92|21.76|2
1723161700000|2024-08-09 00:01:40|21.93|21.77|21.97|21.81|21.97|21.81|21.92|21.76|2
1723161720000|2024-08-09 00:02:00|21.96|21.8|21.92|21.76|21.97|21.81|21.92|21.76|4
1723161730000|2024-08-09 00:02:10|21.96|21.8|21.94|21.78|21.96|21.8|21.92|21.76|0
1723161740000|2024-08-09 00:02:20|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1723161750000|2024-08-09 00:02:30|21.93|21.77|21.92|21.76|21.95|21.79|21.92|21.76|5
1723161760000|2024-08-09 00:02:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|2
1723161770000|2024-08-09 00:02:50|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|1
1723161780000|2024-08-09 00:03:00|21.94|21.78|21.95|21.79|21.95|21.79|21.92|21.76|1
1723161790000|2024-08-09 00:03:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1723161810000|2024-08-09 00:03:30|21.9|21.74|21.89|21.73|21.91|21.75|21.86|21.7|8
1723161830000|2024-08-09 00:03:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723161840000|2024-08-09 00:04:00|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1723161850000|2024-08-09 00:04:10|21.89|21.73|21.91|21.75|21.91|21.75|21.89|21.73|4
1723161860000|2024-08-09 00:04:20|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|1
1723161880000|2024-08-09 00:04:40|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|1
1723161900000|2024-08-09 00:05:00|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|4
1723161920000|2024-08-09 00:05:20|22|21.84|21.98|21.82|22|21.84|21.97|21.81|8
1723161930000|2024-08-09 00:05:30|21.97|21.81|22|21.84|22|21.84|21.97|21.81|2
1723161940000|2024-08-09 00:05:40|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|1
1723161950000|2024-08-09 00:05:50|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723161960000|2024-08-09 00:06:00|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|2
1723161970000|2024-08-09 00:06:10|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1723161980000|2024-08-09 00:06:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1723161990000|2024-08-09 00:06:30|21.95|21.79|21.95|21.79|21.95|21.79|21.94|21.78|2
1723162000000|2024-08-09 00:06:40|21.92|21.76|21.92|21.76|21.93|21.77|21.92|21.76|1
1723162010000|2024-08-09 00:06:50|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1723162030000|2024-08-09 00:07:10|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|2
1723162040000|2024-08-09 00:07:20|21.92|21.76|21.95|21.79|21.95|21.79|21.92|21.76|0
1723162050000|2024-08-09 00:07:30|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1723162070000|2024-08-09 00:07:50|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|1
1723162080000|2024-08-09 00:08:00|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1723162100000|2024-08-09 00:08:20|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|5
1723162110000|2024-08-09 00:08:30|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1723162120000|2024-08-09 00:08:40|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1723162130000|2024-08-09 00:08:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723162160000|2024-08-09 00:09:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1723162170000|2024-08-09 00:09:30|||||||||3
1723162180000|2024-08-09 00:09:40|21.9|21.74|21.9|21.74|21.92|21.76|21.87|21.71|2
1723162190000|2024-08-09 00:09:50|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1723162200000|2024-08-09 00:10:00|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|0
1723162210000|2024-08-09 00:10:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1723162220000|2024-08-09 00:10:20|21.91|21.75|21.93|21.77|21.93|21.77|21.91|21.75|10
1723162240000|2024-08-09 00:10:40|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|4
1723162250000|2024-08-09 00:10:50|21.92|21.76|21.93|21.77|21.93|21.77|21.92|21.76|2
1723162260000|2024-08-09 00:11:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|1
1723162270000|2024-08-09 00:11:10|21.93|21.77|21.93|21.77|21.97|21.81|21.93|21.77|1
1723162280000|2024-08-09 00:11:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723162290000|2024-08-09 00:11:30|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1723162320000|2024-08-09 00:12:00|21.92|21.76|21.93|21.77|21.93|21.77|21.9|21.74|1
1723162330000|2024-08-09 00:12:10|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723162340000|2024-08-09 00:12:20|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1723162350000|2024-08-09 00:12:30|21.93|21.77|21.95|21.79|21.95|21.79|21.93|21.77|0
1723162390000|2024-08-09 00:13:10|21.93|21.77|21.93|21.77|21.93|21.77|21.92|21.76|1
1723162410000|2024-08-09 00:13:30|||||||||1
1723162420000|2024-08-09 00:13:40|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1723162430000|2024-08-09 00:13:50|21.95|21.79|21.93|21.77|21.97|21.81|21.93|21.77|0
1723162440000|2024-08-09 00:14:00|21.95|21.79|21.95|21.79|21.95|21.79|21.93|21.77|0
1723162450000|2024-08-09 00:14:10|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|10
1723162460000|2024-08-09 00:14:20|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|2
1723162470000|2024-08-09 00:14:30|22|21.84|22|21.84|22|21.84|22|21.84|0
1723162480000|2024-08-09 00:14:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723162490000|2024-08-09 00:14:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723162500000|2024-08-09 00:15:00|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|4
1723162510000|2024-08-09 00:15:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1723162520000|2024-08-09 00:15:20|22.03|21.87|22.03|21.87|22.03|21.87|22|21.84|8
1723162530000|2024-08-09 00:15:30|||||||||3
1723162540000|2024-08-09 00:15:40|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|3
1723162550000|2024-08-09 00:15:50|22.02|21.86|22.01|21.85|22.03|21.87|22.01|21.85|4
1723162560000|2024-08-09 00:16:00|22|21.84|22.03|21.87|22.03|21.87|22|21.84|0
1723162570000|2024-08-09 00:16:10|22.02|21.86|21.98|21.82|22.02|21.86|21.98|21.82|2
1723162580000|2024-08-09 00:16:20|21.99|21.83|21.98|21.82|22|21.84|21.98|21.82|0
1723162590000|2024-08-09 00:16:30|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|1
1723162600000|2024-08-09 00:16:40|21.97|21.81|21.97|21.81|21.97|21.81|21.94|21.78|1
1723162610000|2024-08-09 00:16:50|21.98|21.82|21.93|21.77|21.98|21.82|21.93|21.77|10
1723162620000|2024-08-09 00:17:00|21.94|21.78|21.98|21.82|21.98|21.82|21.93|21.77|7
1723162630000|2024-08-09 00:17:10|21.96|21.8|21.97|21.81|21.98|21.82|21.95|21.79|0
1723162640000|2024-08-09 00:17:20|21.96|21.8|21.98|21.82|21.98|21.82|21.96|21.8|0
1723162650000|2024-08-09 00:17:30|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|0
1723162660000|2024-08-09 00:17:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723162670000|2024-08-09 00:17:50|21.97|21.81|21.93|21.77|21.97|21.81|21.93|21.77|2
1723162680000|2024-08-09 00:18:00|21.94|21.78|21.93|21.77|21.95|21.79|21.93|21.77|4
1723162690000|2024-08-09 00:18:10|||||||||5
1723162700000|2024-08-09 00:18:20|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|2
1723162710000|2024-08-09 00:18:30|21.93|21.77|21.93|21.77|21.96|21.8|21.93|21.77|0
1723162720000|2024-08-09 00:18:40|21.94|21.78|21.94|21.78|21.97|21.81|21.93|21.77|1
1723162730000|2024-08-09 00:18:50|21.93|21.77|21.97|21.81|21.98|21.82|21.93|21.77|0
1723162750000|2024-08-09 00:19:10|21.96|21.8|21.93|21.77|21.96|21.8|21.93|21.77|1
1723162770000|2024-08-09 00:19:30|21.96|21.8|21.96|21.8|21.96|21.8|21.93|21.77|1
1723162790000|2024-08-09 00:19:50|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1723162820000|2024-08-09 00:20:20|21.94|21.78|21.95|21.79|21.95|21.79|21.93|21.77|9
1723162830000|2024-08-09 00:20:30|21.94|21.78|21.94|21.78|21.94|21.78|21.93|21.77|1
1723162840000|2024-08-09 00:20:40|21.95|21.79|21.97|21.81|21.98|21.82|21.94|21.78|0
1723162860000|2024-08-09 00:21:00|21.98|21.82|21.99|21.83|22|21.84|21.98|21.82|4
1723162870000|2024-08-09 00:21:10|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723162880000|2024-08-09 00:21:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|2
1723162890000|2024-08-09 00:21:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723162900000|2024-08-09 00:21:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723162920000|2024-08-09 00:22:00|21.99|21.83|22|21.84|22|21.84|21.99|21.83|0
1723162930000|2024-08-09 00:22:10|22.02|21.86|21.98|21.82|22.03|21.87|21.98|21.82|4
1723162940000|2024-08-09 00:22:20|||||||||5
1723162950000|2024-08-09 00:22:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723162960000|2024-08-09 00:22:40|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|5
1723162970000|2024-08-09 00:22:50|21.97|21.81|21.98|21.82|21.98|21.82|21.94|21.78|9
1723162980000|2024-08-09 00:23:00|21.96|21.8|21.98|21.82|21.98|21.82|21.95|21.79|4
1723162990000|2024-08-09 00:23:10|21.97|21.81|21.96|21.8|21.98|21.82|21.95|21.79|0
1723163000000|2024-08-09 00:23:20|21.97|21.81|21.96|21.8|21.98|21.82|21.96|21.8|0
1723163010000|2024-08-09 00:23:30|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|0
1723163050000|2024-08-09 00:24:10|21.96|21.8|21.97|21.81|21.98|21.82|21.96|21.8|0
1723163060000|2024-08-09 00:24:20|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|1
1723163070000|2024-08-09 00:24:30|21.95|21.79|21.98|21.82|21.98|21.82|21.95|21.79|0
1723163100000|2024-08-09 00:25:00|21.97|21.81|21.98|21.82|21.99|21.83|21.97|21.81|0
1723163120000|2024-08-09 00:25:20|22|21.84|21.99|21.83|22|21.84|21.99|21.83|4
1723163130000|2024-08-09 00:25:30|21.98|21.82|21.99|21.83|22|21.84|21.98|21.82|7
1723163140000|2024-08-09 00:25:40|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|1
1723163150000|2024-08-09 00:25:50|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|0
1723163160000|2024-08-09 00:26:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1723163170000|2024-08-09 00:26:10|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|0
1723163190000|2024-08-09 00:26:30|21.98|21.82|21.99|21.83|21.99|21.83|21.98|21.82|0
1723163200000|2024-08-09 00:26:40|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723163210000|2024-08-09 00:26:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723163220000|2024-08-09 00:27:00|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1723163230000|2024-08-09 00:27:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723163250000|2024-08-09 00:27:30|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|0
1723163270000|2024-08-09 00:27:50|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|0
1723163280000|2024-08-09 00:28:00|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|0
1723163310000|2024-08-09 00:28:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723163320000|2024-08-09 00:28:40|22|21.84|22|21.84|22|21.84|21.99|21.83|0
1723163330000|2024-08-09 00:28:50|21.98|21.82|22|21.84|22|21.84|21.98|21.82|1
1723163340000|2024-08-09 00:29:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723163350000|2024-08-09 00:29:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723163360000|2024-08-09 00:29:20|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|1
1723163370000|2024-08-09 00:29:30|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1723163380000|2024-08-09 00:29:40|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1723163390000|2024-08-09 00:29:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723163400000|2024-08-09 00:30:00|22.03|21.87|22|21.84|22.05|21.89|22|21.84|10
1723163420000|2024-08-09 00:30:20|21.98|21.82|21.99|21.83|22|21.84|21.98|21.82|2
1723163430000|2024-08-09 00:30:30|22|21.84|22|21.84|22|21.84|21.99|21.83|11
1723163440000|2024-08-09 00:30:40|||||||||2
1723163560000|2024-08-09 00:32:40|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|4
1723163570000|2024-08-09 00:32:50|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|3
1723163580000|2024-08-09 00:33:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1723163590000|2024-08-09 00:33:10|22.02|21.86|22|21.84|22.02|21.86|22|21.84|1
1723163630000|2024-08-09 00:33:50|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|3
1723163640000|2024-08-09 00:34:00|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1723163660000|2024-08-09 00:34:20|22|21.84|22.02|21.86|22.02|21.86|22|21.84|4
1723163670000|2024-08-09 00:34:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723163680000|2024-08-09 00:34:40|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|0
1723163700000|2024-08-09 00:35:00|22|21.84|22|21.84|22.02|21.86|22|21.84|0
1723163710000|2024-08-09 00:35:10|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1723163720000|2024-08-09 00:35:20|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1723163730000|2024-08-09 00:35:30|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1723163740000|2024-08-09 00:35:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723163750000|2024-08-09 00:35:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723163780000|2024-08-09 00:36:20|||||||||4
1723163790000|2024-08-09 00:36:30|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|1
1723163800000|2024-08-09 00:36:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|4
1723163810000|2024-08-09 00:36:50|22.02|21.86|22.02|21.86|22.02|21.86|22.01|21.85|0
1723163830000|2024-08-09 00:37:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723163840000|2024-08-09 00:37:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723163850000|2024-08-09 00:37:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|0
1723163890000|2024-08-09 00:38:10|22|21.84|21.98|21.82|22|21.84|21.98|21.82|2
1723163900000|2024-08-09 00:38:20|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|0
1723163910000|2024-08-09 00:38:30|21.98|21.82|21.98|21.82|21.99|21.83|21.98|21.82|2
1723163920000|2024-08-09 00:38:40|21.99|21.83|22|21.84|22|21.84|21.98|21.82|2
1723163930000|2024-08-09 00:38:50|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723163940000|2024-08-09 00:39:00|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|7
1723163950000|2024-08-09 00:39:10|22.04|21.88|22.04|21.88|22.04|21.88|22.03|21.87|4
1723163960000|2024-08-09 00:39:20|22.07|21.91|22.03|21.87|22.07|21.91|22.03|21.87|6
1723163980000|2024-08-09 00:39:40|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723164000000|2024-08-09 00:40:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723164010000|2024-08-09 00:40:10|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|4
1723164020000|2024-08-09 00:40:20|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|0
1723164030000|2024-08-09 00:40:30|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|1
1723164040000|2024-08-09 00:40:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|2
1723164050000|2024-08-09 00:40:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|4
1723164060000|2024-08-09 00:41:00|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|6
1723164090000|2024-08-09 00:41:30|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723164110000|2024-08-09 00:41:50|22.04|21.88|22.04|21.88|22.05|21.89|22.03|21.87|8
1723164120000|2024-08-09 00:42:00|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|1
1723164140000|2024-08-09 00:42:20|22.04|21.88|22.04|21.88|22.05|21.89|22.04|21.88|1
1723164150000|2024-08-09 00:42:30|22.05|21.89|22.05|21.89|22.05|21.89|22.03|21.87|2
1723164170000|2024-08-09 00:42:50|22.08|21.92|22.16|22|22.16|22|22.08|21.92|9
1723164180000|2024-08-09 00:43:00|22.21|22.05|22.18|22.02|22.21|22.05|22.18|22.02|3
1723164190000|2024-08-09 00:43:10|22.16|22|22.18|22.02|22.18|22.02|22.16|22|1
1723164200000|2024-08-09 00:43:20|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|2
1723164210000|2024-08-09 00:43:30|22.16|22|22.14|21.98|22.16|22|22.14|21.98|1
1723164220000|2024-08-09 00:43:40|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|3
1723164230000|2024-08-09 00:43:50|22.12|21.96|22.12|21.96|22.12|21.96|22.09|21.93|0
1723164240000|2024-08-09 00:44:00|22.14|21.98|22.12|21.96|22.14|21.98|22.12|21.96|4
1723164260000|2024-08-09 00:44:20|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|1
1723164270000|2024-08-09 00:44:30|22.13|21.97|22.1|21.94|22.13|21.97|22.1|21.94|0
1723164280000|2024-08-09 00:44:40|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|0
1723164290000|2024-08-09 00:44:50|22.12|21.96|22.09|21.93|22.12|21.96|22.09|21.93|0
1723164300000|2024-08-09 00:45:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|2
1723164310000|2024-08-09 00:45:10|22.09|21.93|22.12|21.96|22.12|21.96|22.09|21.93|0
1723164320000|2024-08-09 00:45:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723164330000|2024-08-09 00:45:30|22.09|21.93|22.15|21.99|22.15|21.99|22.08|21.92|6
1723164340000|2024-08-09 00:45:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1723164350000|2024-08-09 00:45:50|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|0
1723164360000|2024-08-09 00:46:00|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|4
1723164370000|2024-08-09 00:46:10|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|0
1723164390000|2024-08-09 00:46:30|22.09|21.93|22.11|21.95|22.12|21.96|22.09|21.93|2
1723164400000|2024-08-09 00:46:40|22.12|21.96|22.08|21.92|22.12|21.96|22.08|21.92|0
1723164410000|2024-08-09 00:46:50|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|2
1723164420000|2024-08-09 00:47:00|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|0
1723164440000|2024-08-09 00:47:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|3
1723164450000|2024-08-09 00:47:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723164460000|2024-08-09 00:47:40|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|2
1723164470000|2024-08-09 00:47:50|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1723164480000|2024-08-09 00:48:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|4
1723164500000|2024-08-09 00:48:20|22.03|21.87|22.08|21.92|22.08|21.92|22.03|21.87|2
1723164510000|2024-08-09 00:48:30|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|0
1723164530000|2024-08-09 00:48:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|1
1723164550000|2024-08-09 00:49:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1723164560000|2024-08-09 00:49:20|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1723164570000|2024-08-09 00:49:30|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|0
1723164590000|2024-08-09 00:49:50|22.07|21.91|22.06|21.9|22.08|21.92|22.04|21.88|3
1723164600000|2024-08-09 00:50:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723164610000|2024-08-09 00:50:10|22.07|21.91|22.07|21.91|22.08|21.92|22.06|21.9|1
1723164620000|2024-08-09 00:50:20|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|1
1723164630000|2024-08-09 00:50:30|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|4
1723164730000|2024-08-09 00:52:10|21.99|21.83|21.99|21.83|21.99|21.83|21.98|21.82|4
1723164750000|2024-08-09 00:52:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723164780000|2024-08-09 00:53:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1723164790000|2024-08-09 00:53:10|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|1
1723164800000|2024-08-09 00:53:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723164830000|2024-08-09 00:53:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|1
1723164860000|2024-08-09 00:54:20|22.07|21.91|22.08|21.92|22.08|21.92|22.06|21.9|1
1723164890000|2024-08-09 00:54:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|3
1723164900000|2024-08-09 00:55:00|22.09|21.93|22.1|21.94|22.1|21.94|22.08|21.92|4
1723164910000|2024-08-09 00:55:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1723164920000|2024-08-09 00:55:20|22.09|21.93|22.13|21.97|22.13|21.97|22.09|21.93|0
1723164940000|2024-08-09 00:55:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|4
1723164950000|2024-08-09 00:55:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1723164960000|2024-08-09 00:56:00|22.14|21.98|22.11|21.95|22.14|21.98|22.1|21.94|1
1723164970000|2024-08-09 00:56:10|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1723164990000|2024-08-09 00:56:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1723165000000|2024-08-09 00:56:40|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1723165010000|2024-08-09 00:56:50|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1723165020000|2024-08-09 00:57:00|22.13|21.97|22.14|21.98|22.14|21.98|22.13|21.97|2
1723165030000|2024-08-09 00:57:10|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|0
1723165040000|2024-08-09 00:57:20|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1723165060000|2024-08-09 00:57:40|22.13|21.97|22.14|21.98|22.15|21.99|22.13|21.97|3
1723165070000|2024-08-09 00:57:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1723165080000|2024-08-09 00:58:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1723165100000|2024-08-09 00:58:20|22.1|21.94|22.1|21.94|22.13|21.97|22.08|21.92|22
1723165110000|2024-08-09 00:58:30|22.08|21.92|22.07|21.91|22.08|21.92|22.05|21.89|3
1723165130000|2024-08-09 00:58:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|3
1723165140000|2024-08-09 00:59:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1723165150000|2024-08-09 00:59:10|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1723165160000|2024-08-09 00:59:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723165170000|2024-08-09 00:59:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723165180000|2024-08-09 00:59:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723165200000|2024-08-09 01:00:00|22.1|21.94|22.1|21.94|22.1|21.94|22.08|21.92|0
1723165210000|2024-08-09 01:00:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1723165220000|2024-08-09 01:00:20|22.07|21.91|22.07|21.91|22.07|21.91|22.03|21.87|1
1723165240000|2024-08-09 01:00:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1723165250000|2024-08-09 01:00:50|22.1|21.94|22.08|21.92|22.11|21.95|22.08|21.92|2
1723165280000|2024-08-09 01:01:20|22.07|21.91|22.07|21.91|22.07|21.91|22.03|21.87|2
1723165290000|2024-08-09 01:01:30|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1723165310000|2024-08-09 01:01:50|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1723165320000|2024-08-09 01:02:00|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|1
1723165350000|2024-08-09 01:02:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1723165410000|2024-08-09 01:03:30|22.07|21.91|22.07|21.91|22.07|21.91|22.05|21.89|3
1723165430000|2024-08-09 01:03:50|22.05|21.89|22.03|21.87|22.05|21.89|22.03|21.87|0
1723165470000|2024-08-09 01:04:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1723165480000|2024-08-09 01:04:40|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|1
1723165490000|2024-08-09 01:04:50|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723165500000|2024-08-09 01:05:00|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723165530000|2024-08-09 01:05:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1723165540000|2024-08-09 01:05:40|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|2
1723165560000|2024-08-09 01:06:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1723165570000|2024-08-09 01:06:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723165580000|2024-08-09 01:06:20|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|0
1723165590000|2024-08-09 01:06:30|22.03|21.87|22.03|21.87|22.03|21.87|22.02|21.86|0
1723165610000|2024-08-09 01:06:50|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|0
1723165620000|2024-08-09 01:07:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|1
1723165680000|2024-08-09 01:08:00|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1723165690000|2024-08-09 01:08:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1723165700000|2024-08-09 01:08:20|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|0
1723165710000|2024-08-09 01:08:30|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|0
1723165720000|2024-08-09 01:08:40|22.07|21.91|22.03|21.87|22.07|21.91|22.03|21.87|0
1723165740000|2024-08-09 01:09:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723165760000|2024-08-09 01:09:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723165770000|2024-08-09 01:09:30|||||||||2
1723165780000|2024-08-09 01:09:40|22.02|21.86|22.03|21.87|22.03|21.87|22.02|21.86|0
1723165790000|2024-08-09 01:09:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|2
1723165810000|2024-08-09 01:10:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|5
1723165820000|2024-08-09 01:10:20|22|21.84|22.02|21.86|22.02|21.86|22|21.84|1
1723165840000|2024-08-09 01:10:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723165850000|2024-08-09 01:10:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723165860000|2024-08-09 01:11:00|22.01|21.85|21.97|21.81|22.01|21.85|21.97|21.81|1
1723165870000|2024-08-09 01:11:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723165880000|2024-08-09 01:11:20|21.97|21.81|21.97|21.81|21.97|21.81|21.96|21.8|0
1723165920000|2024-08-09 01:12:00|21.98|21.82|22.01|21.85|22.01|21.85|21.98|21.82|5
1723165930000|2024-08-09 01:12:10|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1723165940000|2024-08-09 01:12:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723165950000|2024-08-09 01:12:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723165980000|2024-08-09 01:13:00|22.03|21.87|22.05|21.89|22.07|21.91|22.02|21.86|2
1723165990000|2024-08-09 01:13:10|22.03|21.87|22.03|21.87|22.05|21.89|22.03|21.87|0
1723166000000|2024-08-09 01:13:20|22.05|21.89|22.03|21.87|22.05|21.89|22.02|21.86|1
1723166020000|2024-08-09 01:13:40|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|4
1723166080000|2024-08-09 01:14:40|22|21.84|21.97|21.81|22|21.84|21.97|21.81|2
1723166100000|2024-08-09 01:15:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723166110000|2024-08-09 01:15:10|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|3
1723166130000|2024-08-09 01:15:30|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|2
1723166140000|2024-08-09 01:15:40|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|2
1723166160000|2024-08-09 01:16:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1723166170000|2024-08-09 01:16:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166190000|2024-08-09 01:16:30|21.97|21.81|21.97|21.81|21.98|21.82|21.97|21.81|0
1723166210000|2024-08-09 01:16:50|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723166230000|2024-08-09 01:17:10|||||||||1
1723166240000|2024-08-09 01:17:20|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166280000|2024-08-09 01:18:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166290000|2024-08-09 01:18:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166300000|2024-08-09 01:18:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166340000|2024-08-09 01:19:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1723166360000|2024-08-09 01:19:20|21.97|21.81|22|21.84|22|21.84|21.97|21.81|0
1723166370000|2024-08-09 01:19:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|3
1723166380000|2024-08-09 01:19:40|||||||||1
1723166390000|2024-08-09 01:19:50|22.03|21.87|22.02|21.86|22.03|21.87|22.02|21.86|1
1723166400000|2024-08-09 01:20:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166410000|2024-08-09 01:20:10|22.02|21.86|22|21.84|22.02|21.86|22|21.84|0
1723166440000|2024-08-09 01:20:40|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|0
1723166450000|2024-08-09 01:20:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166460000|2024-08-09 01:21:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166470000|2024-08-09 01:21:10|21.97|21.81|22|21.84|22|21.84|21.97|21.81|1
1723166480000|2024-08-09 01:21:20|21.98|21.82|22|21.84|22|21.84|21.97|21.81|0
1723166530000|2024-08-09 01:22:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166540000|2024-08-09 01:22:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166580000|2024-08-09 01:23:00|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1723166610000|2024-08-09 01:23:30|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1723166620000|2024-08-09 01:23:40|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1723166640000|2024-08-09 01:24:00|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1723166660000|2024-08-09 01:24:20|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1723166700000|2024-08-09 01:25:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|3
1723166710000|2024-08-09 01:25:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1723166760000|2024-08-09 01:26:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723166770000|2024-08-09 01:26:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723166790000|2024-08-09 01:26:30|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|2
1723166810000|2024-08-09 01:26:50|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1723166840000|2024-08-09 01:27:20|22.02|21.86|22.02|21.86|22.02|21.86|22|21.84|2
1723166850000|2024-08-09 01:27:30|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166860000|2024-08-09 01:27:40|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|0
1723166880000|2024-08-09 01:28:00|22|21.84|22|21.84|22|21.84|21.98|21.82|0
1723166910000|2024-08-09 01:28:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166930000|2024-08-09 01:28:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166940000|2024-08-09 01:29:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723166950000|2024-08-09 01:29:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1723166960000|2024-08-09 01:29:20|21.97|21.81|22|21.84|22|21.84|21.97|21.81|3
1723166970000|2024-08-09 01:29:30|21.99|21.83|21.98|21.82|21.99|21.83|21.97|21.81|1
1723166980000|2024-08-09 01:29:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723167000000|2024-08-09 01:30:00|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|6
1723167010000|2024-08-09 01:30:10|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|1
1723167050000|2024-08-09 01:30:50|||||||||1
1723167060000|2024-08-09 01:31:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723167070000|2024-08-09 01:31:10|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|0
1723167080000|2024-08-09 01:31:20|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723167090000|2024-08-09 01:31:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723167100000|2024-08-09 01:31:40|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1723167120000|2024-08-09 01:32:00|||||||||11
1723167130000|2024-08-09 01:32:10|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|0
1723167150000|2024-08-09 01:32:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|5
1723167160000|2024-08-09 01:32:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723167200000|2024-08-09 01:33:20|21.88|21.72|21.9|21.74|21.91|21.75|21.88|21.72|2
1723167210000|2024-08-09 01:33:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723167230000|2024-08-09 01:33:50|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|8
1723167240000|2024-08-09 01:34:00|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|0
1723167250000|2024-08-09 01:34:10|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723167280000|2024-08-09 01:34:40|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|3
1723167330000|2024-08-09 01:35:30|21.92|21.76|21.94|21.78|21.95|21.79|21.92|21.76|6
1723167350000|2024-08-09 01:35:50|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|2
1723167360000|2024-08-09 01:36:00|21.95|21.79|21.95|21.79|21.97|21.81|21.94|21.78|0
1723167370000|2024-08-09 01:36:10|21.97|21.81|21.92|21.76|21.97|21.81|21.92|21.76|1
1723167380000|2024-08-09 01:36:20|21.95|21.79|21.92|21.76|21.95|21.79|21.92|21.76|3
1723167430000|2024-08-09 01:37:10|21.91|21.75|21.88|21.72|21.91|21.75|21.87|21.71|0
1723167440000|2024-08-09 01:37:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723167450000|2024-08-09 01:37:30|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|5
1723167460000|2024-08-09 01:37:40|21.92|21.76|21.92|21.76|21.92|21.76|21.88|21.72|4
1723167490000|2024-08-09 01:38:10|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|0
1723167530000|2024-08-09 01:38:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723167540000|2024-08-09 01:39:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723167560000|2024-08-09 01:39:20|21.94|21.78|21.93|21.77|21.94|21.78|21.93|21.77|0
1723167580000|2024-08-09 01:39:40|21.94|21.78|21.92|21.76|21.94|21.78|21.92|21.76|0
1723167590000|2024-08-09 01:39:50|21.95|21.79|21.92|21.76|21.95|21.79|21.91|21.75|7
1723167600000|2024-08-09 01:40:00|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1723167610000|2024-08-09 01:40:10|21.88|21.72|21.91|21.75|21.91|21.75|21.88|21.72|0
1723167620000|2024-08-09 01:40:20|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|1
1723167630000|2024-08-09 01:40:30|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|0
1723167640000|2024-08-09 01:40:40|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|2
1723167670000|2024-08-09 01:41:10|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1723167680000|2024-08-09 01:41:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723167690000|2024-08-09 01:41:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1723167700000|2024-08-09 01:41:40|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723167720000|2024-08-09 01:42:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723167820000|2024-08-09 01:43:40|21.93|21.77|21.92|21.76|21.93|21.77|21.92|21.76|0
1723167830000|2024-08-09 01:43:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723167840000|2024-08-09 01:44:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1723167860000|2024-08-09 01:44:20|21.93|21.77|21.97|21.81|21.97|21.81|21.93|21.77|0
1723167870000|2024-08-09 01:44:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1723167880000|2024-08-09 01:44:40|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1723167900000|2024-08-09 01:45:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1723167930000|2024-08-09 01:45:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723167940000|2024-08-09 01:45:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723167950000|2024-08-09 01:45:50|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|1
1723167960000|2024-08-09 01:46:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1723167970000|2024-08-09 01:46:10|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|0
1723167980000|2024-08-09 01:46:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723167990000|2024-08-09 01:46:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|3
1723168010000|2024-08-09 01:46:50|21.92|21.76|21.91|21.75|21.92|21.76|21.9|21.74|0
1723168030000|2024-08-09 01:47:10|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1723168040000|2024-08-09 01:47:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723168060000|2024-08-09 01:47:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723168070000|2024-08-09 01:47:50|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1723168080000|2024-08-09 01:48:00|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1723168110000|2024-08-09 01:48:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723168130000|2024-08-09 01:48:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1723168150000|2024-08-09 01:49:10|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|0
1723168160000|2024-08-09 01:49:20|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|0
1723168190000|2024-08-09 01:49:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1723168210000|2024-08-09 01:50:10|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1723168220000|2024-08-09 01:50:20|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|0
1723168240000|2024-08-09 01:50:40|21.91|21.75|21.91|21.75|21.92|21.76|21.91|21.75|0
1723168260000|2024-08-09 01:51:00|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|0
1723168280000|2024-08-09 01:51:20|21.92|21.76|21.92|21.76|21.92|21.76|21.91|21.75|0
1723168320000|2024-08-09 01:52:00|||||||||2
1723168340000|2024-08-09 01:52:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723168350000|2024-08-09 01:52:30|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|1
1723168360000|2024-08-09 01:52:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723168380000|2024-08-09 01:53:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723168400000|2024-08-09 01:53:20|21.85|21.69|21.88|21.72|21.88|21.72|21.85|21.69|1
1723168410000|2024-08-09 01:53:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723168430000|2024-08-09 01:53:50|||||||||3
1723168460000|2024-08-09 01:54:20|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723168470000|2024-08-09 01:54:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723168490000|2024-08-09 01:54:50|||||||||1
1723168500000|2024-08-09 01:55:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723168510000|2024-08-09 01:55:10|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|0
1723168520000|2024-08-09 01:55:20|21.9|21.74|21.88|21.72|21.9|21.74|21.88|21.72|4
1723168570000|2024-08-09 01:56:10|||||||||1
1723168580000|2024-08-09 01:56:20|21.87|21.71|21.85|21.69|21.88|21.72|21.85|21.69|0
1723168610000|2024-08-09 01:56:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1723168630000|2024-08-09 01:57:10|21.88|21.72|21.88|21.72|21.9|21.74|21.88|21.72|0
1723168650000|2024-08-09 01:57:30|21.9|21.74|21.9|21.74|21.9|21.74|21.87|21.71|0
1723168660000|2024-08-09 01:57:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723168690000|2024-08-09 01:58:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|3
1723168700000|2024-08-09 01:58:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723168720000|2024-08-09 01:58:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723168730000|2024-08-09 01:58:50|||||||||2
1723168810000|2024-08-09 02:00:10|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|3
1723168840000|2024-08-09 02:00:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|1
1723168850000|2024-08-09 02:00:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723168860000|2024-08-09 02:01:00|21.91|21.75|21.91|21.75|21.91|21.75|21.88|21.72|0
1723168870000|2024-08-09 02:01:10|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|0
1723168880000|2024-08-09 02:01:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723168910000|2024-08-09 02:01:50|||||||||1
1723168920000|2024-08-09 02:02:00|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1723168930000|2024-08-09 02:02:10|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1723168940000|2024-08-09 02:02:20|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723168980000|2024-08-09 02:03:00|21.91|21.75|21.92|21.76|21.92|21.76|21.91|21.75|3
1723169060000|2024-08-09 02:04:20|||||||||3
1723169090000|2024-08-09 02:04:50|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|3
1723169100000|2024-08-09 02:05:00|21.88|21.72|21.88|21.72|21.89|21.73|21.88|21.72|0
1723169110000|2024-08-09 02:05:10|21.89|21.73|21.92|21.76|21.92|21.76|21.89|21.73|1
1723169130000|2024-08-09 02:05:30|21.9|21.74|21.92|21.76|21.92|21.76|21.9|21.74|0
1723169200000|2024-08-09 02:06:40|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|1
1723169210000|2024-08-09 02:06:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723169220000|2024-08-09 02:07:00|21.87|21.71|21.88|21.72|21.88|21.72|21.87|21.71|0
1723169230000|2024-08-09 02:07:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1723169240000|2024-08-09 02:07:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723169250000|2024-08-09 02:07:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723169290000|2024-08-09 02:08:10|21.88|21.72|21.87|21.71|21.89|21.73|21.87|21.71|6
1723169310000|2024-08-09 02:08:30|21.88|21.72|21.89|21.73|21.9|21.74|21.88|21.72|1
1723169330000|2024-08-09 02:08:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723169340000|2024-08-09 02:09:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1723169350000|2024-08-09 02:09:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723169360000|2024-08-09 02:09:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1723169380000|2024-08-09 02:09:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723169390000|2024-08-09 02:09:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1723169400000|2024-08-09 02:10:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1723169420000|2024-08-09 02:10:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723169430000|2024-08-09 02:10:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1723169450000|2024-08-09 02:10:50|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723169460000|2024-08-09 02:11:00|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1723169470000|2024-08-09 02:11:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723169480000|2024-08-09 02:11:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723169540000|2024-08-09 02:12:20|21.85|21.69|21.86|21.7|21.87|21.71|21.85|21.69|5
1723169550000|2024-08-09 02:12:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723169560000|2024-08-09 02:12:40|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|2
1723169630000|2024-08-09 02:13:50|||||||||5
1723169690000|2024-08-09 02:14:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|6
1723169700000|2024-08-09 02:15:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|2
1723169710000|2024-08-09 02:15:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723169720000|2024-08-09 02:15:20|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|0
1723169730000|2024-08-09 02:15:30|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|3
1723169760000|2024-08-09 02:16:00|21.82|21.66|21.87|21.71|21.87|21.71|21.82|21.66|1
1723169770000|2024-08-09 02:16:10|21.85|21.69|21.83|21.67|21.85|21.69|21.83|21.67|0
1723169780000|2024-08-09 02:16:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1723169840000|2024-08-09 02:17:20|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|1
1723169860000|2024-08-09 02:17:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|1
1723169930000|2024-08-09 02:18:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1723169940000|2024-08-09 02:19:00|21.87|21.71|21.83|21.67|21.87|21.71|21.83|21.67|1
1723169950000|2024-08-09 02:19:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1723170030000|2024-08-09 02:20:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1723170040000|2024-08-09 02:20:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723170060000|2024-08-09 02:21:00|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|0
1723170110000|2024-08-09 02:21:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723170160000|2024-08-09 02:22:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723170170000|2024-08-09 02:22:50|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723170210000|2024-08-09 02:23:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1723170240000|2024-08-09 02:24:00|21.84|21.68|21.86|21.7|21.86|21.7|21.84|21.68|0
1723170250000|2024-08-09 02:24:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723170290000|2024-08-09 02:24:50|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|3
1723170320000|2024-08-09 02:25:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723170330000|2024-08-09 02:25:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723170370000|2024-08-09 02:26:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723170410000|2024-08-09 02:26:50|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|1
1723170420000|2024-08-09 02:27:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723170450000|2024-08-09 02:27:30|||||||||1
1723170460000|2024-08-09 02:27:40|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|1
1723170470000|2024-08-09 02:27:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723170490000|2024-08-09 02:28:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723170510000|2024-08-09 02:28:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1723170520000|2024-08-09 02:28:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723170570000|2024-08-09 02:29:30|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|0
1723170580000|2024-08-09 02:29:40|21.82|21.66|21.82|21.66|21.83|21.67|21.82|21.66|0
1723170590000|2024-08-09 02:29:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|2
1723170600000|2024-08-09 02:30:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723170610000|2024-08-09 02:30:10|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1723170620000|2024-08-09 02:30:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723170650000|2024-08-09 02:30:50|21.78|21.62|21.8|21.64|21.8|21.64|21.78|21.62|0
1723170660000|2024-08-09 02:31:00|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1723170670000|2024-08-09 02:31:10|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1723170680000|2024-08-09 02:31:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723170690000|2024-08-09 02:31:30|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|1
1723170710000|2024-08-09 02:31:50|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|2
1723170720000|2024-08-09 02:32:00|21.75|21.59|21.75|21.59|21.75|21.59|21.74|21.58|1
1723170760000|2024-08-09 02:32:40|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|0
1723170810000|2024-08-09 02:33:30|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|4
1723170820000|2024-08-09 02:33:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723170830000|2024-08-09 02:33:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723170840000|2024-08-09 02:34:00|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|6
1723170850000|2024-08-09 02:34:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|8
1723170860000|2024-08-09 02:34:20|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|2
1723170890000|2024-08-09 02:34:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723170910000|2024-08-09 02:35:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1723170920000|2024-08-09 02:35:20|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|0
1723170930000|2024-08-09 02:35:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|1
1723170940000|2024-08-09 02:35:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1723170950000|2024-08-09 02:35:50|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|9
1723170960000|2024-08-09 02:36:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723170980000|2024-08-09 02:36:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723171070000|2024-08-09 02:37:50|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|1
1723171100000|2024-08-09 02:38:20|||||||||1
1723171110000|2024-08-09 02:38:30|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|0
1723171120000|2024-08-09 02:38:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723171130000|2024-08-09 02:38:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723171150000|2024-08-09 02:39:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723171160000|2024-08-09 02:39:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723171170000|2024-08-09 02:39:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723171180000|2024-08-09 02:39:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723171190000|2024-08-09 02:39:50|||||||||1
1723171270000|2024-08-09 02:41:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723171280000|2024-08-09 02:41:20|||||||||4
1723171310000|2024-08-09 02:41:50|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|0
1723171340000|2024-08-09 02:42:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723171360000|2024-08-09 02:42:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723171390000|2024-08-09 02:43:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723171440000|2024-08-09 02:44:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723171470000|2024-08-09 02:44:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723171480000|2024-08-09 02:44:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723171500000|2024-08-09 02:45:00|21.76|21.6|21.77|21.61|21.77|21.61|21.76|21.6|0
1723171540000|2024-08-09 02:45:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723171560000|2024-08-09 02:46:00|21.79|21.63|21.8|21.64|21.8|21.64|21.79|21.63|4
1723171570000|2024-08-09 02:46:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1723171590000|2024-08-09 02:46:30|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1723171600000|2024-08-09 02:46:40|21.82|21.66|21.77|21.61|21.82|21.66|21.77|21.61|0
1723171720000|2024-08-09 02:48:40|21.76|21.6|21.75|21.59|21.76|21.6|21.75|21.59|2
1723171730000|2024-08-09 02:48:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723171760000|2024-08-09 02:49:20|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|0
1723171770000|2024-08-09 02:49:30|21.75|21.59|21.72|21.56|21.75|21.59|21.72|21.56|0
1723171790000|2024-08-09 02:49:50|||||||||1
1723171860000|2024-08-09 02:51:00|21.76|21.6|21.73|21.57|21.76|21.6|21.73|21.57|2
1723171870000|2024-08-09 02:51:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723171900000|2024-08-09 02:51:40|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1723171910000|2024-08-09 02:51:50|21.71|21.55|21.71|21.55|21.72|21.56|21.71|21.55|1
1723171920000|2024-08-09 02:52:00|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|0
1723171930000|2024-08-09 02:52:10|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|0
1723171960000|2024-08-09 02:52:40|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|8
1723171970000|2024-08-09 02:52:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|0
1723172090000|2024-08-09 02:54:50|21.68|21.52|21.7|21.54|21.7|21.54|21.67|21.51|4
1723172180000|2024-08-09 02:56:20|21.71|21.55|21.7|21.54|21.71|21.55|21.7|21.54|0
1723172280000|2024-08-09 02:58:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723172300000|2024-08-09 02:58:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723172390000|2024-08-09 02:59:50|21.65|21.49|21.66|21.5|21.66|21.5|21.65|21.49|7
1723172400000|2024-08-09 03:00:00|21.67|21.51|21.66|21.5|21.68|21.52|21.66|21.5|0
1723172410000|2024-08-09 03:00:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723172430000|2024-08-09 03:00:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|12
1723172440000|2024-08-09 03:00:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723172450000|2024-08-09 03:00:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723172470000|2024-08-09 03:01:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723172500000|2024-08-09 03:01:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723172540000|2024-08-09 03:02:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723172620000|2024-08-09 03:03:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723172690000|2024-08-09 03:04:50|||||||||4
1723172700000|2024-08-09 03:05:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|4
1723172710000|2024-08-09 03:05:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|8
1723172720000|2024-08-09 03:05:20|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|3
1723172790000|2024-08-09 03:06:30|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|6
1723172830000|2024-08-09 03:07:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723172930000|2024-08-09 03:08:50|||||||||1
1723172990000|2024-08-09 03:09:50|||||||||13
1723173000000|2024-08-09 03:10:00|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1723173120000|2024-08-09 03:12:00|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|1
1723173140000|2024-08-09 03:12:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723173150000|2024-08-09 03:12:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723173160000|2024-08-09 03:12:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723173180000|2024-08-09 03:13:00|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723173210000|2024-08-09 03:13:30|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|1
1723173260000|2024-08-09 03:14:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723173270000|2024-08-09 03:14:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723173290000|2024-08-09 03:14:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|4
1723173310000|2024-08-09 03:15:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723173380000|2024-08-09 03:16:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723173410000|2024-08-09 03:16:50|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1723173430000|2024-08-09 03:17:10|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723173480000|2024-08-09 03:18:00|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|0
1723173540000|2024-08-09 03:19:00|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1723173570000|2024-08-09 03:19:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723173590000|2024-08-09 03:19:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|3
1723173610000|2024-08-09 03:20:10|21.86|21.7|21.87|21.71|21.88|21.72|21.86|21.7|6
1723173620000|2024-08-09 03:20:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723173630000|2024-08-09 03:20:30|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1723173680000|2024-08-09 03:21:20|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|3
1723173700000|2024-08-09 03:21:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|2
1723173710000|2024-08-09 03:21:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723173730000|2024-08-09 03:22:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723173740000|2024-08-09 03:22:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723173750000|2024-08-09 03:22:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723173760000|2024-08-09 03:22:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723173780000|2024-08-09 03:23:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723173790000|2024-08-09 03:23:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723173800000|2024-08-09 03:23:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723173820000|2024-08-09 03:23:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723173830000|2024-08-09 03:23:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723173840000|2024-08-09 03:24:00|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723173890000|2024-08-09 03:24:50|||||||||1
1723173900000|2024-08-09 03:25:00|||||||||13
1723173970000|2024-08-09 03:26:10|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|4
1723174040000|2024-08-09 03:27:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723174060000|2024-08-09 03:27:40|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|2
1723174080000|2024-08-09 03:28:00|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723174120000|2024-08-09 03:28:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723174140000|2024-08-09 03:29:00|21.88|21.72|21.9|21.74|21.9|21.74|21.88|21.72|0
1723174180000|2024-08-09 03:29:40|||||||||3
1723174190000|2024-08-09 03:29:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|4
1723174200000|2024-08-09 03:30:00|21.88|21.72|21.88|21.72|21.88|21.72|21.86|21.7|1
1723174210000|2024-08-09 03:30:10|21.9|21.74|21.88|21.72|21.9|21.74|21.87|21.71|0
1723174220000|2024-08-09 03:30:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174230000|2024-08-09 03:30:30|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|0
1723174240000|2024-08-09 03:30:40|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723174250000|2024-08-09 03:30:50|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174270000|2024-08-09 03:31:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723174280000|2024-08-09 03:31:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174290000|2024-08-09 03:31:30|21.86|21.7|21.87|21.71|21.87|21.71|21.86|21.7|0
1723174310000|2024-08-09 03:31:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723174320000|2024-08-09 03:32:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174340000|2024-08-09 03:32:20|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723174350000|2024-08-09 03:32:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174370000|2024-08-09 03:32:50|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723174420000|2024-08-09 03:33:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1723174460000|2024-08-09 03:34:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1723174490000|2024-08-09 03:34:50|||||||||1
1723174530000|2024-08-09 03:35:30|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|4
1723174540000|2024-08-09 03:35:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174570000|2024-08-09 03:36:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723174590000|2024-08-09 03:36:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723174600000|2024-08-09 03:36:40|21.88|21.72|21.9|21.74|21.91|21.75|21.88|21.72|0
1723174710000|2024-08-09 03:38:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723174720000|2024-08-09 03:38:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723174740000|2024-08-09 03:39:00|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174750000|2024-08-09 03:39:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|2
1723174770000|2024-08-09 03:39:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174780000|2024-08-09 03:39:40|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723174790000|2024-08-09 03:39:50|||||||||1
1723174810000|2024-08-09 03:40:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174860000|2024-08-09 03:41:00|21.9|21.74|21.86|21.7|21.9|21.74|21.86|21.7|1
1723174870000|2024-08-09 03:41:10|21.87|21.71|21.87|21.71|21.87|21.71|21.86|21.7|0
1723174890000|2024-08-09 03:41:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723174900000|2024-08-09 03:41:40|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1723174940000|2024-08-09 03:42:20|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|0
1723174960000|2024-08-09 03:42:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723174970000|2024-08-09 03:42:50|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|0
1723175030000|2024-08-09 03:43:50|21.89|21.73|21.86|21.7|21.89|21.73|21.86|21.7|0
1723175050000|2024-08-09 03:44:10|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|6
1723175090000|2024-08-09 03:44:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|10
1723175110000|2024-08-09 03:45:10|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|12
1723175120000|2024-08-09 03:45:20|21.86|21.7|21.91|21.75|21.91|21.75|21.86|21.7|4
1723175190000|2024-08-09 03:46:30|||||||||3
1723175230000|2024-08-09 03:47:10|||||||||1
1723175390000|2024-08-09 03:49:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|4
1723175410000|2024-08-09 03:50:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723175460000|2024-08-09 03:51:00|21.9|21.74|21.91|21.75|21.91|21.75|21.9|21.74|0
1723175470000|2024-08-09 03:51:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723175500000|2024-08-09 03:51:40|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1723175510000|2024-08-09 03:51:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723175530000|2024-08-09 03:52:10|21.88|21.72|21.87|21.71|21.88|21.72|21.87|21.71|1
1723175540000|2024-08-09 03:52:20|21.88|21.72|21.85|21.69|21.9|21.74|21.85|21.69|11
1723175590000|2024-08-09 03:53:10|||||||||1
1723175620000|2024-08-09 03:53:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|3
1723175630000|2024-08-09 03:53:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723175660000|2024-08-09 03:54:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723175670000|2024-08-09 03:54:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723175690000|2024-08-09 03:54:50|||||||||5
1723175740000|2024-08-09 03:55:40|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|0
1723175760000|2024-08-09 03:56:00|21.86|21.7|21.85|21.69|21.86|21.7|21.85|21.69|9
1723175780000|2024-08-09 03:56:20|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|1
1723175820000|2024-08-09 03:57:00|||||||||1
1723175940000|2024-08-09 03:59:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723175950000|2024-08-09 03:59:10|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|3
1723175990000|2024-08-09 03:59:50|21.83|21.67|21.85|21.69|21.85|21.69|21.83|21.67|4
1723176020000|2024-08-09 04:00:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723176060000|2024-08-09 04:01:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723176190000|2024-08-09 04:03:10|21.82|21.66|21.83|21.67|21.83|21.67|21.82|21.66|3
1723176200000|2024-08-09 04:03:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723176250000|2024-08-09 04:04:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|15
1723176380000|2024-08-09 04:06:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723176390000|2024-08-09 04:06:30|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723176410000|2024-08-09 04:06:50|21.8|21.64|21.8|21.64|21.81|21.65|21.8|21.64|1
1723176450000|2024-08-09 04:07:30|21.78|21.62|21.77|21.61|21.8|21.64|21.77|21.61|10
1723176470000|2024-08-09 04:07:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1723176480000|2024-08-09 04:08:00|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|0
1723176520000|2024-08-09 04:08:40|21.74|21.58|21.73|21.57|21.75|21.59|21.73|21.57|14
1723176580000|2024-08-09 04:09:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|1
1723176590000|2024-08-09 04:09:50|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|0
1723176600000|2024-08-09 04:10:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723176630000|2024-08-09 04:10:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|12
1723176660000|2024-08-09 04:11:00|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1723176680000|2024-08-09 04:11:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723176700000|2024-08-09 04:11:40|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|3
1723176800000|2024-08-09 04:13:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723176810000|2024-08-09 04:13:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723176850000|2024-08-09 04:14:10|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723176870000|2024-08-09 04:14:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723176890000|2024-08-09 04:14:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|3
1723176910000|2024-08-09 04:15:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723176920000|2024-08-09 04:15:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723176960000|2024-08-09 04:16:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723176970000|2024-08-09 04:16:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723177000000|2024-08-09 04:16:40|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1723177040000|2024-08-09 04:17:20|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1723177050000|2024-08-09 04:17:30|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1723177080000|2024-08-09 04:18:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723177090000|2024-08-09 04:18:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|3
1723177110000|2024-08-09 04:18:30|||||||||9
1723177130000|2024-08-09 04:18:50|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|3
1723177160000|2024-08-09 04:19:20|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|0
1723177190000|2024-08-09 04:19:50|||||||||2
1723177200000|2024-08-09 04:20:00|21.72|21.56|21.74|21.58|21.74|21.58|21.7|21.54|3
1723177210000|2024-08-09 04:20:10|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|0
1723177350000|2024-08-09 04:22:30|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|1
1723177360000|2024-08-09 04:22:40|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|1
1723177420000|2024-08-09 04:23:40|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1723177490000|2024-08-09 04:24:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1723177520000|2024-08-09 04:25:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723177540000|2024-08-09 04:25:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|1
1723177550000|2024-08-09 04:25:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723177560000|2024-08-09 04:26:00|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723177570000|2024-08-09 04:26:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723177590000|2024-08-09 04:26:30|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|0
1723177620000|2024-08-09 04:27:00|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723177660000|2024-08-09 04:27:40|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|14
1723177670000|2024-08-09 04:27:50|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|6
1723177700000|2024-08-09 04:28:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|7
1723177730000|2024-08-09 04:28:50|21.74|21.58|21.71|21.55|21.74|21.58|21.71|21.55|1
1723177740000|2024-08-09 04:29:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723177750000|2024-08-09 04:29:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1723177790000|2024-08-09 04:29:50|||||||||2
1723177800000|2024-08-09 04:30:00|21.76|21.6|21.76|21.6|21.76|21.6|21.75|21.59|9
1723177830000|2024-08-09 04:30:30|||||||||11
1723177850000|2024-08-09 04:30:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723177860000|2024-08-09 04:31:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723177870000|2024-08-09 04:31:10|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|0
1723177880000|2024-08-09 04:31:20|21.76|21.6|21.78|21.62|21.78|21.62|21.76|21.6|0
1723177900000|2024-08-09 04:31:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723177910000|2024-08-09 04:31:50|21.78|21.62|21.78|21.62|21.8|21.64|21.78|21.62|13
1723177930000|2024-08-09 04:32:10|21.8|21.64|21.78|21.62|21.81|21.65|21.78|21.62|5
1723177960000|2024-08-09 04:32:40|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|3
1723177980000|2024-08-09 04:33:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723177990000|2024-08-09 04:33:10|21.81|21.65|21.8|21.64|21.81|21.65|21.8|21.64|0
1723178000000|2024-08-09 04:33:20|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723178010000|2024-08-09 04:33:30|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|8
1723178020000|2024-08-09 04:33:40|21.8|21.64|21.81|21.65|21.81|21.65|21.8|21.64|4
1723178030000|2024-08-09 04:33:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|6
1723178040000|2024-08-09 04:34:00|21.81|21.65|21.81|21.65|21.81|21.65|21.8|21.64|13
1723178070000|2024-08-09 04:34:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|19
1723178090000|2024-08-09 04:34:50|||||||||2
1723178140000|2024-08-09 04:35:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723178160000|2024-08-09 04:36:00|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1723178170000|2024-08-09 04:36:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723178190000|2024-08-09 04:36:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1723178200000|2024-08-09 04:36:40|21.88|21.72|21.86|21.7|21.88|21.72|21.86|21.7|0
1723178210000|2024-08-09 04:36:50|||||||||2
1723178280000|2024-08-09 04:38:00|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|0
1723178350000|2024-08-09 04:39:10|21.88|21.72|21.88|21.72|21.88|21.72|21.88|21.72|0
1723178360000|2024-08-09 04:39:20|21.86|21.7|21.88|21.72|21.91|21.75|21.86|21.7|2
1723178370000|2024-08-09 04:39:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723178380000|2024-08-09 04:39:40|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|1
1723178410000|2024-08-09 04:40:10|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|0
1723178440000|2024-08-09 04:40:40|21.92|21.76|21.91|21.75|21.92|21.76|21.91|21.75|1
1723178490000|2024-08-09 04:41:30|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|7
1723178500000|2024-08-09 04:41:40|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1723178510000|2024-08-09 04:41:50|21.93|21.77|21.96|21.8|21.96|21.8|21.93|21.77|0
1723178520000|2024-08-09 04:42:00|22|21.84|22|21.84|22|21.84|21.99|21.83|5
1723178530000|2024-08-09 04:42:10|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|4
1723178540000|2024-08-09 04:42:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1723178570000|2024-08-09 04:42:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723178580000|2024-08-09 04:43:00|22|21.84|21.97|21.81|22|21.84|21.97|21.81|1
1723178590000|2024-08-09 04:43:10|21.98|21.82|22|21.84|22|21.84|21.98|21.82|0
1723178610000|2024-08-09 04:43:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723178630000|2024-08-09 04:43:50|21.97|21.81|22|21.84|22.01|21.85|21.97|21.81|8
1723178640000|2024-08-09 04:44:00|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723178660000|2024-08-09 04:44:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1723178670000|2024-08-09 04:44:30|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|0
1723178680000|2024-08-09 04:44:40|22|21.84|21.98|21.82|22|21.84|21.98|21.82|0
1723178690000|2024-08-09 04:44:50|22|21.84|21.96|21.8|22|21.84|21.96|21.8|5
1723178700000|2024-08-09 04:45:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723178730000|2024-08-09 04:45:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723178750000|2024-08-09 04:45:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723178760000|2024-08-09 04:46:00|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723178790000|2024-08-09 04:46:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|1
1723178810000|2024-08-09 04:46:50|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|4
1723178820000|2024-08-09 04:47:00|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|2
1723178830000|2024-08-09 04:47:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1723178840000|2024-08-09 04:47:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723178860000|2024-08-09 04:47:40|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|4
1723178880000|2024-08-09 04:48:00|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723178910000|2024-08-09 04:48:30|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|6
1723178920000|2024-08-09 04:48:40|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|11
1723178990000|2024-08-09 04:49:50|||||||||4
1723179040000|2024-08-09 04:50:40|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1723179080000|2024-08-09 04:51:20|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|12
1723179090000|2024-08-09 04:51:30|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1723179110000|2024-08-09 04:51:50|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|0
1723179120000|2024-08-09 04:52:00|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723179210000|2024-08-09 04:53:30|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723179220000|2024-08-09 04:53:40|21.97|21.81|21.97|21.81|21.97|21.81|21.96|21.8|1
1723179240000|2024-08-09 04:54:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723179250000|2024-08-09 04:54:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723179260000|2024-08-09 04:54:20|21.96|21.8|21.96|21.8|21.96|21.8|21.96|21.8|0
1723179270000|2024-08-09 04:54:30|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1723179280000|2024-08-09 04:54:40|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|0
1723179290000|2024-08-09 04:54:50|21.97|21.81|21.96|21.8|21.97|21.81|21.96|21.8|1
1723179330000|2024-08-09 04:55:30|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723179340000|2024-08-09 04:55:40|22|21.84|22|21.84|22|21.84|22|21.84|1
1723179360000|2024-08-09 04:56:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723179390000|2024-08-09 04:56:30|22|21.84|22|21.84|22|21.84|22|21.84|0
1723179410000|2024-08-09 04:56:50|||||||||1
1723179420000|2024-08-09 04:57:00|22.03|21.87|22.02|21.86|22.03|21.87|22.01|21.85|3
1723179430000|2024-08-09 04:57:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723179440000|2024-08-09 04:57:20|22.08|21.92|22.08|21.92|22.13|21.97|22.08|21.92|18
1723179460000|2024-08-09 04:57:40|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|3
1723179470000|2024-08-09 04:57:50|22.1|21.94|22.1|21.94|22.1|21.94|22.08|21.92|2
1723179480000|2024-08-09 04:58:00|22.11|21.95|22.08|21.92|22.13|21.97|22.08|21.92|3
1723179490000|2024-08-09 04:58:10|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|0
1723179500000|2024-08-09 04:58:20|22.07|21.91|22.08|21.92|22.08|21.92|22.07|21.91|5
1723179510000|2024-08-09 04:58:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|1
1723179520000|2024-08-09 04:58:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723179530000|2024-08-09 04:58:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723179540000|2024-08-09 04:59:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723179550000|2024-08-09 04:59:10|22.07|21.91|22.06|21.9|22.07|21.91|22.05|21.89|1
1723179560000|2024-08-09 04:59:20|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|0
1723179570000|2024-08-09 04:59:30|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|0
1723179580000|2024-08-09 04:59:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|4
1723179590000|2024-08-09 04:59:50|||||||||2
1723179600000|2024-08-09 05:00:00|22.05|21.89|22.05|21.89|22.05|21.89|22.02|21.86|1
1723179610000|2024-08-09 05:00:10|22.04|21.88|22.06|21.9|22.06|21.9|22.03|21.87|0
1723179650000|2024-08-09 05:00:50|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|2
1723179660000|2024-08-09 05:01:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723179670000|2024-08-09 05:01:10|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1723179680000|2024-08-09 05:01:20|22.06|21.9|22.07|21.91|22.08|21.92|22.06|21.9|1
1723179690000|2024-08-09 05:01:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723179700000|2024-08-09 05:01:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723179710000|2024-08-09 05:01:50|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|0
1723179720000|2024-08-09 05:02:00|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|3
1723179730000|2024-08-09 05:02:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723179740000|2024-08-09 05:02:20|22.07|21.91|22.06|21.9|22.08|21.92|22.06|21.9|4
1723179750000|2024-08-09 05:02:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1723179760000|2024-08-09 05:02:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723179770000|2024-08-09 05:02:50|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|0
1723179810000|2024-08-09 05:03:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|2
1723179840000|2024-08-09 05:04:00|22.18|22.02|22.17|22.01|22.18|22.02|22.15|21.99|5
1723179850000|2024-08-09 05:04:10|22.15|21.99|22.15|21.99|22.16|22|22.15|21.99|1
1723179860000|2024-08-09 05:04:20|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|2
1723179870000|2024-08-09 05:04:30|22.18|22.02|22.15|21.99|22.18|22.02|22.13|21.97|7
1723179890000|2024-08-09 05:04:50|22.13|21.97|22.17|22.01|22.18|22.02|22.13|21.97|13
1723179900000|2024-08-09 05:05:00|22.15|21.99|22.15|21.99|22.17|22.01|22.15|21.99|1
1723179910000|2024-08-09 05:05:10|22.12|21.96|22.12|21.96|22.15|21.99|22.12|21.96|4
1723179920000|2024-08-09 05:05:20|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|0
1723179930000|2024-08-09 05:05:30|22.12|21.96|22.12|21.96|22.13|21.97|22.1|21.94|3
1723179940000|2024-08-09 05:05:40|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1723179970000|2024-08-09 05:06:10|22.11|21.95|22.1|21.94|22.12|21.96|22.1|21.94|2
1723179980000|2024-08-09 05:06:20|22.11|21.95|22.11|21.95|22.11|21.95|22.1|21.94|0
1723179990000|2024-08-09 05:06:30|22.1|21.94|22.12|21.96|22.12|21.96|22.1|21.94|8
1723180000000|2024-08-09 05:06:40|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|4
1723180010000|2024-08-09 05:06:50|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|1
1723180030000|2024-08-09 05:07:10|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1723180040000|2024-08-09 05:07:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|1
1723180050000|2024-08-09 05:07:30|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|0
1723180060000|2024-08-09 05:07:40|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|1
1723180070000|2024-08-09 05:07:50|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723180080000|2024-08-09 05:08:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723180090000|2024-08-09 05:08:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723180100000|2024-08-09 05:08:20|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|0
1723180110000|2024-08-09 05:08:30|22.11|21.95|22.12|21.96|22.13|21.97|22.11|21.95|3
1723180120000|2024-08-09 05:08:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1723180130000|2024-08-09 05:08:50|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|0
1723180140000|2024-08-09 05:09:00|22.15|21.99|22.12|21.96|22.15|21.99|22.11|21.95|9
1723180150000|2024-08-09 05:09:10|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|1
1723180160000|2024-08-09 05:09:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|1
1723180170000|2024-08-09 05:09:30|22.1|21.94|22.06|21.9|22.1|21.94|22.06|21.9|14
1723180180000|2024-08-09 05:09:40|22.07|21.91|22.06|21.9|22.09|21.93|22.06|21.9|0
1723180190000|2024-08-09 05:09:50|22.08|21.92|22.06|21.9|22.1|21.94|22.06|21.9|5
1723180210000|2024-08-09 05:10:10|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|6
1723180280000|2024-08-09 05:11:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|9
1723180300000|2024-08-09 05:11:40|22.04|21.88|22.06|21.9|22.06|21.9|22.04|21.88|0
1723180310000|2024-08-09 05:11:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1723180320000|2024-08-09 05:12:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723180330000|2024-08-09 05:12:10|22.04|21.88|22.07|21.91|22.07|21.91|22.04|21.88|5
1723180350000|2024-08-09 05:12:30|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|0
1723180360000|2024-08-09 05:12:40|22.06|21.9|22.06|21.9|22.07|21.91|22.06|21.9|0
1723180370000|2024-08-09 05:12:50|22.04|21.88|22.04|21.88|22.04|21.88|22.01|21.85|1
1723180380000|2024-08-09 05:13:00|22.03|21.87|22.01|21.85|22.04|21.88|22.01|21.85|0
1723180410000|2024-08-09 05:13:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1723180420000|2024-08-09 05:13:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723180430000|2024-08-09 05:13:50|22.07|21.91|22.06|21.9|22.07|21.91|22.06|21.9|1
1723180440000|2024-08-09 05:14:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1723180450000|2024-08-09 05:14:10|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1723180460000|2024-08-09 05:14:20|22.05|21.89|22.06|21.9|22.06|21.9|22.04|21.88|0
1723180490000|2024-08-09 05:14:50|||||||||1
1723180510000|2024-08-09 05:15:10|||||||||7
1723180530000|2024-08-09 05:15:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|2
1723180550000|2024-08-09 05:15:50|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|1
1723180560000|2024-08-09 05:16:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723180580000|2024-08-09 05:16:20|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|3
1723180600000|2024-08-09 05:16:40|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|0
1723180620000|2024-08-09 05:17:00|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|0
1723180630000|2024-08-09 05:17:10|22|21.84|22.01|21.85|22.01|21.85|22|21.84|2
1723180680000|2024-08-09 05:18:00|||||||||5
1723180690000|2024-08-09 05:18:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723180710000|2024-08-09 05:18:30|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723180780000|2024-08-09 05:19:40|22|21.84|22|21.84|22|21.84|22|21.84|0
1723180790000|2024-08-09 05:19:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723180860000|2024-08-09 05:21:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1723180880000|2024-08-09 05:21:20|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1723180890000|2024-08-09 05:21:30|22.02|21.86|22|21.84|22.02|21.86|22|21.84|10
1723180900000|2024-08-09 05:21:40|21.98|21.82|21.96|21.8|21.98|21.82|21.96|21.8|0
1723180910000|2024-08-09 05:21:50|21.98|21.82|21.99|21.83|22.01|21.85|21.98|21.82|2
1723180920000|2024-08-09 05:22:00|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1723180930000|2024-08-09 05:22:10|22|21.84|22|21.84|22|21.84|22|21.84|0
1723180940000|2024-08-09 05:22:20|21.98|21.82|22.13|21.97|22.15|21.99|21.98|21.82|18
1723180950000|2024-08-09 05:22:30|22.1|21.94|22.1|21.94|22.12|21.96|22.1|21.94|11
1723180960000|2024-08-09 05:22:40|22.11|21.95|22.12|21.96|22.13|21.97|22.1|21.94|8
1723180970000|2024-08-09 05:22:50|22.1|21.94|22.21|22.05|22.21|22.05|22.1|21.94|18
1723180980000|2024-08-09 05:23:00|22.18|22.02|22.2|22.04|22.2|22.04|22.18|22.02|9
1723180990000|2024-08-09 05:23:10|22.21|22.05|22.22|22.06|22.22|22.06|22.2|22.04|2
1723181000000|2024-08-09 05:23:20|22.35|22.19|22.36|22.2|22.36|22.2|22.33|22.17|48
1723181010000|2024-08-09 05:23:30|22.38|22.22|22.34|22.18|22.43|22.27|22.34|22.18|21
1723181020000|2024-08-09 05:23:40|22.3|22.14|22.15|21.99|22.3|22.14|22.15|21.99|27
1723181040000|2024-08-09 05:24:00|22.16|22|22.13|21.97|22.18|22.02|22.13|21.97|5
1723181050000|2024-08-09 05:24:10|22.16|22|22.15|21.99|22.16|22|22.15|21.99|2
1723181110000|2024-08-09 05:25:10|||||||||1
1723181120000|2024-08-09 05:25:20|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|1
1723181140000|2024-08-09 05:25:40|22.09|21.93|22.05|21.89|22.09|21.93|22.05|21.89|6
1723181170000|2024-08-09 05:26:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|4
1723181190000|2024-08-09 05:26:30|22.11|21.95|22.16|22|22.16|22|22.11|21.95|2
1723181200000|2024-08-09 05:26:40|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1723181210000|2024-08-09 05:26:50|22.16|22|22.17|22.01|22.17|22.01|22.16|22|0
1723181220000|2024-08-09 05:27:00|22.16|22|22.16|22|22.16|22|22.16|22|0
1723181230000|2024-08-09 05:27:10|22.15|21.99|22.11|21.95|22.15|21.99|22.11|21.95|13
1723181270000|2024-08-09 05:27:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|6
1723181290000|2024-08-09 05:28:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723181300000|2024-08-09 05:28:20|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1723181310000|2024-08-09 05:28:30|22.11|21.95|22.12|21.96|22.12|21.96|22.11|21.95|0
1723181320000|2024-08-09 05:28:40|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723181380000|2024-08-09 05:29:40|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|2
1723181400000|2024-08-09 05:30:00|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|1
1723181410000|2024-08-09 05:30:10|22.09|21.93|22.09|21.93|22.09|21.93|22.06|21.9|2
1723181430000|2024-08-09 05:30:30|22.1|21.94|22.08|21.92|22.1|21.94|22.08|21.92|0
1723181480000|2024-08-09 05:31:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1723181530000|2024-08-09 05:32:10|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|7
1723181540000|2024-08-09 05:32:20|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1723181560000|2024-08-09 05:32:40|22.03|21.87|22.06|21.9|22.06|21.9|22.03|21.87|3
1723181580000|2024-08-09 05:33:00|22.05|21.89|22.05|21.89|22.05|21.89|22.03|21.87|0
1723181600000|2024-08-09 05:33:20|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723181620000|2024-08-09 05:33:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723181630000|2024-08-09 05:33:50|22|21.84|22.01|21.85|22.01|21.85|22|21.84|0
1723181640000|2024-08-09 05:34:00|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723181660000|2024-08-09 05:34:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723181670000|2024-08-09 05:34:30|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|11
1723181690000|2024-08-09 05:34:50|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|7
1723181710000|2024-08-09 05:35:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1723181720000|2024-08-09 05:35:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723181770000|2024-08-09 05:36:10|22.09|21.93|22.08|21.92|22.1|21.94|22.06|21.9|0
1723181780000|2024-08-09 05:36:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1723181790000|2024-08-09 05:36:30|22.08|21.92|22.09|21.93|22.09|21.93|22.06|21.9|5
1723181800000|2024-08-09 05:36:40|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1723181830000|2024-08-09 05:37:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|4
1723181860000|2024-08-09 05:37:40|||||||||1
1723181870000|2024-08-09 05:37:50|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723181880000|2024-08-09 05:38:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723181910000|2024-08-09 05:38:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1723181920000|2024-08-09 05:38:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723181940000|2024-08-09 05:39:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1723181960000|2024-08-09 05:39:20|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723181990000|2024-08-09 05:39:50|||||||||1
1723182000000|2024-08-09 05:40:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1723182010000|2024-08-09 05:40:10|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|0
1723182050000|2024-08-09 05:40:50|22.12|21.96|22.11|21.95|22.12|21.96|22.11|21.95|0
1723182090000|2024-08-09 05:41:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|2
1723182110000|2024-08-09 05:41:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723182140000|2024-08-09 05:42:20|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|3
1723182150000|2024-08-09 05:42:30|22.08|21.92|22.06|21.9|22.08|21.92|22.06|21.9|0
1723182210000|2024-08-09 05:43:30|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|0
1723182230000|2024-08-09 05:43:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1723182240000|2024-08-09 05:44:00|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723182260000|2024-08-09 05:44:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723182290000|2024-08-09 05:44:50|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|2
1723182310000|2024-08-09 05:45:10|||||||||1
1723182360000|2024-08-09 05:46:00|||||||||3
1723182480000|2024-08-09 05:48:00|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|0
1723182510000|2024-08-09 05:48:30|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|1
1723182520000|2024-08-09 05:48:40|22|21.84|22|21.84|22|21.84|22|21.84|25
1723182570000|2024-08-09 05:49:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723182580000|2024-08-09 05:49:40|21.97|21.81|22|21.84|22|21.84|21.97|21.81|2
1723182600000|2024-08-09 05:50:00|22.03|21.87|22.05|21.89|22.05|21.89|22.02|21.86|4
1723182610000|2024-08-09 05:50:10|22.04|21.88|22.02|21.86|22.04|21.88|22.02|21.86|0
1723182620000|2024-08-09 05:50:20|22.03|21.87|22.02|21.86|22.05|21.89|22.02|21.86|1
1723182660000|2024-08-09 05:51:00|22.03|21.87|22.05|21.89|22.05|21.89|22.03|21.87|0
1723182680000|2024-08-09 05:51:20|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|0
1723182790000|2024-08-09 05:53:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723182830000|2024-08-09 05:53:50|22.01|21.85|22|21.84|22.01|21.85|22|21.84|0
1723182910000|2024-08-09 05:55:10|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723182920000|2024-08-09 05:55:20|22|21.84|22|21.84|22|21.84|22|21.84|0
1723182930000|2024-08-09 05:55:30|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|1
1723182940000|2024-08-09 05:55:40|22.05|21.89|22.04|21.88|22.05|21.89|22.04|21.88|0
1723182950000|2024-08-09 05:55:50|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723182990000|2024-08-09 05:56:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723183000000|2024-08-09 05:56:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723183200000|2024-08-09 06:00:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723183210000|2024-08-09 06:00:10|22.05|21.89|22.07|21.91|22.08|21.92|22.05|21.89|4
1723183220000|2024-08-09 06:00:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723183250000|2024-08-09 06:00:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1723183300000|2024-08-09 06:01:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1723183310000|2024-08-09 06:01:50|22.05|21.89|22.1|21.94|22.1|21.94|22.05|21.89|1
1723183320000|2024-08-09 06:02:00|22.12|21.96|22.12|21.96|22.12|21.96|22.12|21.96|0
1723183330000|2024-08-09 06:02:10|22.11|21.95|22.1|21.94|22.11|21.95|22.1|21.94|0
1723183360000|2024-08-09 06:02:40|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|4
1723183380000|2024-08-09 06:03:00|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|0
1723183390000|2024-08-09 06:03:10|22.08|21.92|22.08|21.92|22.1|21.94|22.08|21.92|6
1723183400000|2024-08-09 06:03:20|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|0
1723183420000|2024-08-09 06:03:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|8
1723183430000|2024-08-09 06:03:50|22.04|21.88|22.03|21.87|22.04|21.88|22.03|21.87|1
1723183440000|2024-08-09 06:04:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|3
1723183450000|2024-08-09 06:04:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1723183460000|2024-08-09 06:04:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723183470000|2024-08-09 06:04:30|22.09|21.93|22.06|21.9|22.09|21.93|22.06|21.9|0
1723183480000|2024-08-09 06:04:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|0
1723183490000|2024-08-09 06:04:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1723183500000|2024-08-09 06:05:00|22.1|21.94|22.1|21.94|22.1|21.94|22.09|21.93|4
1723183520000|2024-08-09 06:05:20|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|1
1723183560000|2024-08-09 06:06:00|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|0
1723183570000|2024-08-09 06:06:10|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|0
1723183580000|2024-08-09 06:06:20|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723183600000|2024-08-09 06:06:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723183610000|2024-08-09 06:06:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723183630000|2024-08-09 06:07:10|||||||||7
1723183650000|2024-08-09 06:07:30|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723183660000|2024-08-09 06:07:40|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723183700000|2024-08-09 06:08:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723183730000|2024-08-09 06:08:50|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|5
1723183780000|2024-08-09 06:09:40|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|2
1723183790000|2024-08-09 06:09:50|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|0
1723183800000|2024-08-09 06:10:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1723183810000|2024-08-09 06:10:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723183820000|2024-08-09 06:10:20|22.06|21.9|22.1|21.94|22.1|21.94|22.06|21.9|4
1723183840000|2024-08-09 06:10:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1723183850000|2024-08-09 06:10:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723183910000|2024-08-09 06:11:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|21
1723183920000|2024-08-09 06:12:00|21.97|21.81|22.01|21.85|22.01|21.85|21.97|21.81|13
1723183950000|2024-08-09 06:12:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|0
1723183960000|2024-08-09 06:12:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|43
1723183970000|2024-08-09 06:12:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|6
1723183990000|2024-08-09 06:13:10|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|4
1723184000000|2024-08-09 06:13:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1723184020000|2024-08-09 06:13:40|22.03|21.87|21.99|21.83|22.03|21.87|21.99|21.83|4
1723184030000|2024-08-09 06:13:50|22|21.84|22.01|21.85|22.01|21.85|22|21.84|4
1723184050000|2024-08-09 06:14:10|22.05|21.89|22.01|21.85|22.05|21.89|22.01|21.85|5
1723184080000|2024-08-09 06:14:40|22|21.84|22|21.84|22|21.84|22|21.84|0
1723184130000|2024-08-09 06:15:30|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|1
1723184150000|2024-08-09 06:15:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1723184160000|2024-08-09 06:16:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723184170000|2024-08-09 06:16:10|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723184190000|2024-08-09 06:16:30|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|0
1723184220000|2024-08-09 06:17:00|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|0
1723184240000|2024-08-09 06:17:20|22.03|21.87|22.04|21.88|22.04|21.88|22.03|21.87|2
1723184270000|2024-08-09 06:17:50|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|2
1723184280000|2024-08-09 06:18:00|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723184300000|2024-08-09 06:18:20|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1723184360000|2024-08-09 06:19:20|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1723184380000|2024-08-09 06:19:40|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|2
1723184390000|2024-08-09 06:19:50|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|0
1723184410000|2024-08-09 06:20:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1723184420000|2024-08-09 06:20:20|22.05|21.89|22.05|21.89|22.05|21.89|22.05|21.89|0
1723184460000|2024-08-09 06:21:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1723184510000|2024-08-09 06:21:50|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723184520000|2024-08-09 06:22:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723184530000|2024-08-09 06:22:10|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|0
1723184580000|2024-08-09 06:23:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1723184630000|2024-08-09 06:23:50|22|21.84|22|21.84|22|21.84|22|21.84|0
1723184640000|2024-08-09 06:24:00|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|0
1723184690000|2024-08-09 06:24:50|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|8
1723184700000|2024-08-09 06:25:00|21.98|21.82|21.98|21.82|21.98|21.82|21.97|21.81|1
1723184740000|2024-08-09 06:25:40|22|21.84|21.99|21.83|22|21.84|21.99|21.83|2
1723184760000|2024-08-09 06:26:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1723184780000|2024-08-09 06:26:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723184790000|2024-08-09 06:26:30|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723184820000|2024-08-09 06:27:00|21.97|21.81|21.98|21.82|21.98|21.82|21.97|21.81|0
1723184850000|2024-08-09 06:27:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1723184880000|2024-08-09 06:28:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1723184890000|2024-08-09 06:28:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723184910000|2024-08-09 06:28:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723184930000|2024-08-09 06:28:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723184940000|2024-08-09 06:29:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723184950000|2024-08-09 06:29:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723184960000|2024-08-09 06:29:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|2
1723184970000|2024-08-09 06:29:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723184990000|2024-08-09 06:29:50|21.98|21.82|21.97|21.81|21.98|21.82|21.97|21.81|1
1723185000000|2024-08-09 06:30:00|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723185020000|2024-08-09 06:30:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723185040000|2024-08-09 06:30:40|21.96|21.8|21.96|21.8|21.96|21.8|21.95|21.79|0
1723185050000|2024-08-09 06:30:50|21.95|21.79|21.96|21.8|21.96|21.8|21.95|21.79|0
1723185060000|2024-08-09 06:31:00|21.93|21.77|21.93|21.77|21.93|21.77|21.93|21.77|3
1723185100000|2024-08-09 06:31:40|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|3
1723185110000|2024-08-09 06:31:50|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723185150000|2024-08-09 06:32:30|21.99|21.83|21.98|21.82|21.99|21.83|21.98|21.82|0
1723185290000|2024-08-09 06:34:50|21.95|21.79|21.93|21.77|21.95|21.79|21.93|21.77|3
1723185390000|2024-08-09 06:36:30|||||||||1
1723185400000|2024-08-09 06:36:40|21.85|21.69|21.88|21.72|21.89|21.73|21.85|21.69|12
1723185430000|2024-08-09 06:37:10|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|5
1723185440000|2024-08-09 06:37:20|21.85|21.69|21.83|21.67|21.85|21.69|21.82|21.66|1
1723185450000|2024-08-09 06:37:30|||||||||1
1723185460000|2024-08-09 06:37:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723185470000|2024-08-09 06:37:50|21.81|21.65|21.81|21.65|21.82|21.66|21.81|21.65|0
1723185480000|2024-08-09 06:38:00|21.82|21.66|21.81|21.65|21.82|21.66|21.81|21.65|0
1723185490000|2024-08-09 06:38:10|||||||||2
1723185500000|2024-08-09 06:38:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1723185510000|2024-08-09 06:38:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723185520000|2024-08-09 06:38:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|4
1723185530000|2024-08-09 06:38:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723185550000|2024-08-09 06:39:10|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|0
1723185560000|2024-08-09 06:39:20|21.8|21.64|21.78|21.62|21.8|21.64|21.77|21.61|27
1723185600000|2024-08-09 06:40:00|||||||||1
1723185620000|2024-08-09 06:40:20|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1723185640000|2024-08-09 06:40:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723185670000|2024-08-09 06:41:10|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|0
1723185700000|2024-08-09 06:41:40|21.83|21.67|21.83|21.67|21.83|21.67|21.83|21.67|2
1723185710000|2024-08-09 06:41:50|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1723185730000|2024-08-09 06:42:10|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|0
1723185780000|2024-08-09 06:43:00|21.8|21.64|21.83|21.67|21.83|21.67|21.8|21.64|2
1723185790000|2024-08-09 06:43:10|21.81|21.65|21.78|21.62|21.81|21.65|21.78|21.62|0
1723185830000|2024-08-09 06:43:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|4
1723185880000|2024-08-09 06:44:40|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|0
1723185890000|2024-08-09 06:44:50|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|0
1723185910000|2024-08-09 06:45:10|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723185930000|2024-08-09 06:45:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1723185940000|2024-08-09 06:45:40|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723185970000|2024-08-09 06:46:10|21.73|21.57|21.78|21.62|21.78|21.62|21.73|21.57|10
1723186060000|2024-08-09 06:47:40|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723186090000|2024-08-09 06:48:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1723186110000|2024-08-09 06:48:30|21.83|21.67|21.8|21.64|21.83|21.67|21.8|21.64|1
1723186150000|2024-08-09 06:49:10|21.79|21.63|21.78|21.62|21.79|21.63|21.78|21.62|0
1723186170000|2024-08-09 06:49:30|21.77|21.61|21.73|21.57|21.78|21.62|21.73|21.57|11
1723186230000|2024-08-09 06:50:30|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723186250000|2024-08-09 06:50:50|21.71|21.55|21.71|21.55|21.71|21.55|21.7|21.54|0
1723186270000|2024-08-09 06:51:10|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|4
1723186320000|2024-08-09 06:52:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723186340000|2024-08-09 06:52:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723186370000|2024-08-09 06:52:50|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|3
1723186420000|2024-08-09 06:53:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723186430000|2024-08-09 06:53:50|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723186440000|2024-08-09 06:54:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|2
1723186470000|2024-08-09 06:54:30|||||||||1
1723186520000|2024-08-09 06:55:20|21.77|21.61|21.73|21.57|21.77|21.61|21.73|21.57|0
1723186570000|2024-08-09 06:56:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|3
1723186580000|2024-08-09 06:56:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723186660000|2024-08-09 06:57:40|21.76|21.6|21.77|21.61|21.78|21.62|21.76|21.6|6
1723186680000|2024-08-09 06:58:00|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|0
1723186690000|2024-08-09 06:58:10|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|3
1723186700000|2024-08-09 06:58:20|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723186720000|2024-08-09 06:58:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|11
1723186800000|2024-08-09 07:00:00|21.78|21.62|21.81|21.65|21.83|21.67|21.78|21.62|35
1723186810000|2024-08-09 07:00:10|21.84|21.68|21.84|21.68|21.84|21.68|21.83|21.67|0
1723186820000|2024-08-09 07:00:20|21.85|21.69|21.83|21.67|21.85|21.69|21.81|21.65|2
1723186830000|2024-08-09 07:00:30|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|0
1723186850000|2024-08-09 07:00:50|||||||||3
1723186860000|2024-08-09 07:01:00|||||||||3
1723186870000|2024-08-09 07:01:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723186880000|2024-08-09 07:01:20|21.85|21.69|21.89|21.73|21.89|21.73|21.84|21.68|0
1723186890000|2024-08-09 07:01:30|21.88|21.72|21.84|21.68|21.88|21.72|21.84|21.68|1
1723186900000|2024-08-09 07:01:40|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|7
1723186920000|2024-08-09 07:02:00|21.87|21.71|21.86|21.7|21.87|21.71|21.86|21.7|2
1723186930000|2024-08-09 07:02:10|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|2
1723186940000|2024-08-09 07:02:20|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|0
1723186950000|2024-08-09 07:02:30|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|0
1723186980000|2024-08-09 07:03:00|21.83|21.67|21.79|21.63|21.83|21.67|21.79|21.63|2
1723186990000|2024-08-09 07:03:10|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|1
1723187000000|2024-08-09 07:03:20|||||||||1
1723187010000|2024-08-09 07:03:30|21.86|21.7|21.86|21.7|21.87|21.71|21.86|21.7|0
1723187020000|2024-08-09 07:03:40|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|0
1723187030000|2024-08-09 07:03:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1723187050000|2024-08-09 07:04:10|21.86|21.7|21.84|21.68|21.86|21.7|21.84|21.68|5
1723187110000|2024-08-09 07:05:10|||||||||1
1723187120000|2024-08-09 07:05:20|||||||||2
1723187160000|2024-08-09 07:06:00|21.86|21.7|21.84|21.68|21.87|21.71|21.84|21.68|1
1723187180000|2024-08-09 07:06:20|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|5
1723187200000|2024-08-09 07:06:40|21.78|21.62|21.79|21.63|21.79|21.63|21.78|21.62|2
1723187210000|2024-08-09 07:06:50|21.81|21.65|21.79|21.63|21.81|21.65|21.79|21.63|0
1723187220000|2024-08-09 07:07:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|9
1723187230000|2024-08-09 07:07:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|1
1723187240000|2024-08-09 07:07:20|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|3
1723187250000|2024-08-09 07:07:30|21.73|21.57|21.74|21.58|21.74|21.58|21.71|21.55|0
1723187270000|2024-08-09 07:07:50|||||||||1
1723187310000|2024-08-09 07:08:30|||||||||3
1723187340000|2024-08-09 07:09:00|21.71|21.55|21.73|21.57|21.73|21.57|21.71|21.55|0
1723187350000|2024-08-09 07:09:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723187360000|2024-08-09 07:09:20|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723187370000|2024-08-09 07:09:30|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|3
1723187380000|2024-08-09 07:09:40|21.68|21.52|21.69|21.53|21.71|21.55|21.68|21.52|0
1723187390000|2024-08-09 07:09:50|21.68|21.52|21.71|21.55|21.71|21.55|21.68|21.52|0
1723187400000|2024-08-09 07:10:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723187410000|2024-08-09 07:10:10|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723187420000|2024-08-09 07:10:20|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|2
1723187430000|2024-08-09 07:10:30|||||||||1
1723187440000|2024-08-09 07:10:40|||||||||5
1723187460000|2024-08-09 07:11:00|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|10
1723187500000|2024-08-09 07:11:40|||||||||1
1723187510000|2024-08-09 07:11:50|21.62|21.46|21.63|21.47|21.63|21.47|21.62|21.46|0
1723187530000|2024-08-09 07:12:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|3
1723187540000|2024-08-09 07:12:20|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1723187550000|2024-08-09 07:12:30|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|0
1723187560000|2024-08-09 07:12:40|||||||||2
1723187570000|2024-08-09 07:12:50|21.66|21.5|21.64|21.48|21.68|21.52|21.64|21.48|1
1723187580000|2024-08-09 07:13:00|21.63|21.47|21.64|21.48|21.64|21.48|21.63|21.47|0
1723187600000|2024-08-09 07:13:20|21.63|21.47|21.63|21.47|21.64|21.48|21.63|21.47|4
1723187610000|2024-08-09 07:13:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1723187620000|2024-08-09 07:13:40|||||||||1
1723187630000|2024-08-09 07:13:50|21.66|21.5|21.64|21.48|21.67|21.51|21.64|21.48|1
1723187640000|2024-08-09 07:14:00|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|0
1723187660000|2024-08-09 07:14:20|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|1
1723187680000|2024-08-09 07:14:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1723187690000|2024-08-09 07:14:50|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723187700000|2024-08-09 07:15:00|21.7|21.54|21.73|21.57|21.73|21.57|21.7|21.54|1
1723187710000|2024-08-09 07:15:10|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|1
1723187720000|2024-08-09 07:15:20|21.7|21.54|21.69|21.53|21.7|21.54|21.69|21.53|0
1723187780000|2024-08-09 07:16:20|||||||||1
1723187790000|2024-08-09 07:16:30|21.65|21.49|21.67|21.51|21.67|21.51|21.64|21.48|1
1723187800000|2024-08-09 07:16:40|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|0
1723187810000|2024-08-09 07:16:50|21.66|21.5|21.64|21.48|21.69|21.53|21.64|21.48|0
1723187820000|2024-08-09 07:17:00|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|0
1723187850000|2024-08-09 07:17:30|21.7|21.54|21.71|21.55|21.71|21.55|21.69|21.53|8
1723187860000|2024-08-09 07:17:40|||||||||15
1723187880000|2024-08-09 07:18:00|||||||||1
1723187890000|2024-08-09 07:18:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|4
1723187900000|2024-08-09 07:18:20|21.66|21.5|21.68|21.52|21.68|21.52|21.66|21.5|0
1723187930000|2024-08-09 07:18:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|4
1723187940000|2024-08-09 07:19:00|||||||||1
1723187950000|2024-08-09 07:19:10|21.67|21.51|21.66|21.5|21.68|21.52|21.66|21.5|1
1723187970000|2024-08-09 07:19:30|21.64|21.48|21.66|21.5|21.66|21.5|21.63|21.47|1
1723187980000|2024-08-09 07:19:40|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|4
1723187990000|2024-08-09 07:19:50|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1723188010000|2024-08-09 07:20:10|21.63|21.47|21.63|21.47|21.66|21.5|21.63|21.47|14
1723188020000|2024-08-09 07:20:20|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|1
1723188030000|2024-08-09 07:20:30|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1723188040000|2024-08-09 07:20:40|21.64|21.48|21.61|21.45|21.64|21.48|21.61|21.45|1
1723188050000|2024-08-09 07:20:50|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|0
1723188060000|2024-08-09 07:21:00|21.63|21.47|21.66|21.5|21.66|21.5|21.63|21.47|1
1723188070000|2024-08-09 07:21:10|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|0
1723188080000|2024-08-09 07:21:20|21.65|21.49|21.65|21.49|21.65|21.49|21.63|21.47|1
1723188090000|2024-08-09 07:21:30|21.66|21.5|21.63|21.47|21.66|21.5|21.63|21.47|0
1723188100000|2024-08-09 07:21:40|21.65|21.49|21.66|21.5|21.66|21.5|21.63|21.47|0
1723188110000|2024-08-09 07:21:50|21.65|21.49|21.63|21.47|21.65|21.49|21.63|21.47|0
1723188120000|2024-08-09 07:22:00|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1723188130000|2024-08-09 07:22:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|9
1723188150000|2024-08-09 07:22:30|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|1
1723188160000|2024-08-09 07:22:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723188170000|2024-08-09 07:22:50|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|7
1723188180000|2024-08-09 07:23:00|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|0
1723188190000|2024-08-09 07:23:10|21.69|21.53|21.69|21.53|21.71|21.55|21.69|21.53|0
1723188200000|2024-08-09 07:23:20|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723188210000|2024-08-09 07:23:30|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|0
1723188220000|2024-08-09 07:23:40|21.69|21.53|21.71|21.55|21.71|21.55|21.69|21.53|0
1723188240000|2024-08-09 07:24:00|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1723188250000|2024-08-09 07:24:10|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|0
1723188270000|2024-08-09 07:24:30|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|0
1723188280000|2024-08-09 07:24:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|0
1723188310000|2024-08-09 07:25:10|21.72|21.56|21.66|21.5|21.72|21.56|21.66|21.5|25
1723188320000|2024-08-09 07:25:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1723188330000|2024-08-09 07:25:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723188340000|2024-08-09 07:25:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1723188350000|2024-08-09 07:25:50|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|2
1723188360000|2024-08-09 07:26:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|4
1723188370000|2024-08-09 07:26:10|21.67|21.51|21.71|21.55|21.71|21.55|21.67|21.51|0
1723188380000|2024-08-09 07:26:20|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1723188390000|2024-08-09 07:26:30|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723188400000|2024-08-09 07:26:40|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|12
1723188410000|2024-08-09 07:26:50|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|16
1723188430000|2024-08-09 07:27:10|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|3
1723188450000|2024-08-09 07:27:30|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|0
1723188460000|2024-08-09 07:27:40|||||||||2
1723188470000|2024-08-09 07:27:50|21.66|21.5|21.64|21.48|21.67|21.51|21.64|21.48|0
1723188490000|2024-08-09 07:28:10|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|1
1723188510000|2024-08-09 07:28:30|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|1
1723188520000|2024-08-09 07:28:40|21.57|21.41|21.59|21.43|21.61|21.45|21.56|21.4|7
1723188530000|2024-08-09 07:28:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723188540000|2024-08-09 07:29:00|21.62|21.46|21.62|21.46|21.62|21.46|21.61|21.45|10
1723188550000|2024-08-09 07:29:10|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|0
1723188560000|2024-08-09 07:29:20|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723188570000|2024-08-09 07:29:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|11
1723188580000|2024-08-09 07:29:40|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|0
1723188590000|2024-08-09 07:29:50|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|3
1723188600000|2024-08-09 07:30:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723188610000|2024-08-09 07:30:10|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|13
1723188620000|2024-08-09 07:30:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723188640000|2024-08-09 07:30:40|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|11
1723188650000|2024-08-09 07:30:50|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|0
1723188660000|2024-08-09 07:31:00|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723188670000|2024-08-09 07:31:10|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|4
1723188690000|2024-08-09 07:31:30|21.57|21.41|21.61|21.45|21.61|21.45|21.57|21.41|0
1723188710000|2024-08-09 07:31:50|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|2
1723188730000|2024-08-09 07:32:10|||||||||3
1723188820000|2024-08-09 07:33:40|21.55|21.39|21.54|21.38|21.55|21.39|21.54|21.38|8
1723188830000|2024-08-09 07:33:50|||||||||1
1723188840000|2024-08-09 07:34:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|20
1723188850000|2024-08-09 07:34:10|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|6
1723188870000|2024-08-09 07:34:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|6
1723188880000|2024-08-09 07:34:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723188890000|2024-08-09 07:34:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723188900000|2024-08-09 07:35:00|21.49|21.33|21.49|21.33|21.5|21.34|21.49|21.33|2
1723188910000|2024-08-09 07:35:10|||||||||2
1723188960000|2024-08-09 07:36:00|||||||||2
1723189000000|2024-08-09 07:36:40|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|2
1723189010000|2024-08-09 07:36:50|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|0
1723189030000|2024-08-09 07:37:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723189040000|2024-08-09 07:37:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723189050000|2024-08-09 07:37:30|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1723189060000|2024-08-09 07:37:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|40
1723189090000|2024-08-09 07:38:10|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|0
1723189100000|2024-08-09 07:38:20|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|1
1723189110000|2024-08-09 07:38:30|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|2
1723189120000|2024-08-09 07:38:40|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1723189130000|2024-08-09 07:38:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723189140000|2024-08-09 07:39:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1723189150000|2024-08-09 07:39:10|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|0
1723189160000|2024-08-09 07:39:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|2
1723189170000|2024-08-09 07:39:30|||||||||1
1723189190000|2024-08-09 07:39:50|||||||||5
1723189220000|2024-08-09 07:40:20|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|2
1723189240000|2024-08-09 07:40:40|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|5
1723189250000|2024-08-09 07:40:50|21.62|21.46|21.59|21.43|21.62|21.46|21.59|21.43|4
1723189260000|2024-08-09 07:41:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1723189270000|2024-08-09 07:41:10|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1723189280000|2024-08-09 07:41:20|||||||||1
1723189290000|2024-08-09 07:41:30|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|1
1723189300000|2024-08-09 07:41:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723189320000|2024-08-09 07:42:00|21.57|21.41|21.57|21.41|21.57|21.41|21.56|21.4|0
1723189330000|2024-08-09 07:42:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189350000|2024-08-09 07:42:30|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|1
1723189380000|2024-08-09 07:43:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1723189390000|2024-08-09 07:43:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723189400000|2024-08-09 07:43:20|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|1
1723189420000|2024-08-09 07:43:40|21.59|21.43|21.61|21.45|21.61|21.45|21.56|21.4|3
1723189430000|2024-08-09 07:43:50|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|0
1723189440000|2024-08-09 07:44:00|21.58|21.42|21.57|21.41|21.59|21.43|21.57|21.41|0
1723189450000|2024-08-09 07:44:10|21.56|21.4|21.58|21.42|21.59|21.43|21.56|21.4|0
1723189460000|2024-08-09 07:44:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1723189470000|2024-08-09 07:44:30|21.57|21.41|21.58|21.42|21.58|21.42|21.56|21.4|0
1723189480000|2024-08-09 07:44:40|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1723189490000|2024-08-09 07:44:50|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1723189500000|2024-08-09 07:45:00|21.58|21.42|21.58|21.42|21.59|21.43|21.57|21.41|2
1723189510000|2024-08-09 07:45:10|21.56|21.4|21.58|21.42|21.58|21.42|21.56|21.4|4
1723189520000|2024-08-09 07:45:20|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189530000|2024-08-09 07:45:30|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189550000|2024-08-09 07:45:50|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|4
1723189560000|2024-08-09 07:46:00|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|2
1723189570000|2024-08-09 07:46:10|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|4
1723189590000|2024-08-09 07:46:30|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1723189600000|2024-08-09 07:46:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723189610000|2024-08-09 07:46:50|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|12
1723189620000|2024-08-09 07:47:00|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|12
1723189630000|2024-08-09 07:47:10|21.66|21.5|21.67|21.51|21.67|21.51|21.66|21.5|0
1723189640000|2024-08-09 07:47:20|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723189650000|2024-08-09 07:47:30|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|1
1723189660000|2024-08-09 07:47:40|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|1
1723189680000|2024-08-09 07:48:00|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|0
1723189690000|2024-08-09 07:48:10|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|0
1723189700000|2024-08-09 07:48:20|21.66|21.5|21.64|21.48|21.66|21.5|21.64|21.48|0
1723189720000|2024-08-09 07:48:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723189730000|2024-08-09 07:48:50|21.64|21.48|21.66|21.5|21.66|21.5|21.64|21.48|0
1723189740000|2024-08-09 07:49:00|21.64|21.48|21.64|21.48|21.64|21.48|21.64|21.48|0
1723189760000|2024-08-09 07:49:20|21.62|21.46|21.62|21.46|21.62|21.46|21.62|21.46|3
1723189770000|2024-08-09 07:49:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723189860000|2024-08-09 07:51:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189870000|2024-08-09 07:51:10|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189890000|2024-08-09 07:51:30|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189900000|2024-08-09 07:51:40|21.59|21.43|21.58|21.42|21.59|21.43|21.58|21.42|1
1723189910000|2024-08-09 07:51:50|||||||||2
1723189920000|2024-08-09 07:52:00|21.59|21.43|21.61|21.45|21.61|21.45|21.59|21.43|0
1723189930000|2024-08-09 07:52:10|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|0
1723189940000|2024-08-09 07:52:20|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|7
1723189950000|2024-08-09 07:52:30|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|14
1723189960000|2024-08-09 07:52:40|21.53|21.37|21.54|21.38|21.54|21.38|21.53|21.37|0
1723189980000|2024-08-09 07:53:00|21.53|21.37|21.49|21.33|21.53|21.37|21.49|21.33|1
1723190000000|2024-08-09 07:53:20|||||||||12
1723190020000|2024-08-09 07:53:40|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|0
1723190030000|2024-08-09 07:53:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|2
1723190040000|2024-08-09 07:54:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723190050000|2024-08-09 07:54:10|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|0
1723190070000|2024-08-09 07:54:30|||||||||13
1723190080000|2024-08-09 07:54:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|13
1723190090000|2024-08-09 07:54:50|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|15
1723190100000|2024-08-09 07:55:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723190110000|2024-08-09 07:55:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|1
1723190120000|2024-08-09 07:55:20|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|4
1723190130000|2024-08-09 07:55:30|21.51|21.35|21.49|21.33|21.51|21.35|21.49|21.33|21
1723190140000|2024-08-09 07:55:40|||||||||1
1723190170000|2024-08-09 07:56:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723190180000|2024-08-09 07:56:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|27
1723190190000|2024-08-09 07:56:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723190200000|2024-08-09 07:56:40|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|3
1723190210000|2024-08-09 07:56:50|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|5
1723190220000|2024-08-09 07:57:00|21.45|21.29|21.43|21.27|21.47|21.31|21.43|21.27|3
1723190240000|2024-08-09 07:57:20|||||||||1
1723190250000|2024-08-09 07:57:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1723190270000|2024-08-09 07:57:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723190280000|2024-08-09 07:58:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|5
1723190290000|2024-08-09 07:58:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1723190300000|2024-08-09 07:58:20|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|32
1723190310000|2024-08-09 07:58:30|21.45|21.29|21.43|21.27|21.46|21.3|21.43|21.27|7
1723190320000|2024-08-09 07:58:40|||||||||22
1723190390000|2024-08-09 07:59:50|||||||||2
1723190400000|2024-08-09 08:00:00|||||||||1
1723190410000|2024-08-09 08:00:10|21.42|21.26|21.41|21.25|21.43|21.27|21.41|21.25|5
1723190420000|2024-08-09 08:00:20|21.42|21.26|21.41|21.25|21.43|21.27|21.41|21.25|0
1723190430000|2024-08-09 08:00:30|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|1
1723190440000|2024-08-09 08:00:40|21.42|21.26|21.41|21.25|21.42|21.26|21.41|21.25|0
1723190450000|2024-08-09 08:00:50|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|2
1723190460000|2024-08-09 08:01:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723190470000|2024-08-09 08:01:10|||||||||1
1723190480000|2024-08-09 08:01:20|21.37|21.21|21.38|21.22|21.38|21.22|21.36|21.2|7
1723190490000|2024-08-09 08:01:30|21.4|21.24|21.4|21.24|21.41|21.25|21.4|21.24|1
1723190500000|2024-08-09 08:01:40|21.41|21.25|21.42|21.26|21.43|21.27|21.38|21.22|6
1723190510000|2024-08-09 08:01:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1723190520000|2024-08-09 08:02:00|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|8
1723190530000|2024-08-09 08:02:10|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|4
1723190540000|2024-08-09 08:02:20|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|3
1723190550000|2024-08-09 08:02:30|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|1
1723190560000|2024-08-09 08:02:40|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1723190570000|2024-08-09 08:02:50|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1723190590000|2024-08-09 08:03:10|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1723190600000|2024-08-09 08:03:20|||||||||1
1723190610000|2024-08-09 08:03:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|6
1723190620000|2024-08-09 08:03:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|5
1723190630000|2024-08-09 08:03:50|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|0
1723190640000|2024-08-09 08:04:00|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|3
1723190660000|2024-08-09 08:04:20|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1723190670000|2024-08-09 08:04:30|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1723190700000|2024-08-09 08:05:00|21.39|21.23|21.4|21.24|21.4|21.24|21.38|21.22|12
1723190710000|2024-08-09 08:05:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723190720000|2024-08-09 08:05:20|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1723190730000|2024-08-09 08:05:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1723190740000|2024-08-09 08:05:40|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|0
1723190750000|2024-08-09 08:05:50|21.41|21.25|21.43|21.27|21.43|21.27|21.4|21.24|2
1723190800000|2024-08-09 08:06:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|0
1723190810000|2024-08-09 08:06:50|||||||||1
1723190820000|2024-08-09 08:07:00|21.4|21.24|21.42|21.26|21.42|21.26|21.4|21.24|10
1723190830000|2024-08-09 08:07:10|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|1
1723190840000|2024-08-09 08:07:20|21.41|21.25|21.42|21.26|21.43|21.27|21.41|21.25|1
1723190850000|2024-08-09 08:07:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723190870000|2024-08-09 08:07:50|21.42|21.26|21.43|21.27|21.43|21.27|21.4|21.24|0
1723190880000|2024-08-09 08:08:00|21.42|21.26|21.43|21.27|21.43|21.27|21.4|21.24|0
1723190940000|2024-08-09 08:09:00|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|12
1723190950000|2024-08-09 08:09:10|21.4|21.24|21.4|21.24|21.41|21.25|21.4|21.24|2
1723190960000|2024-08-09 08:09:20|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|0
1723190970000|2024-08-09 08:09:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723190980000|2024-08-09 08:09:40|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|23
1723191000000|2024-08-09 08:10:00|21.38|21.22|21.41|21.25|21.41|21.25|21.38|21.22|0
1723191010000|2024-08-09 08:10:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|3
1723191020000|2024-08-09 08:10:20|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|21
1723191030000|2024-08-09 08:10:30|21.4|21.24|21.4|21.24|21.4|21.24|21.36|21.2|25
1723191040000|2024-08-09 08:10:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723191070000|2024-08-09 08:11:10|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|1
1723191080000|2024-08-09 08:11:20|21.37|21.21|21.38|21.22|21.4|21.24|21.37|21.21|2
1723191090000|2024-08-09 08:11:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723191100000|2024-08-09 08:11:40|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|0
1723191130000|2024-08-09 08:12:10|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1723191160000|2024-08-09 08:12:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723191190000|2024-08-09 08:13:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723191200000|2024-08-09 08:13:20|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|14
1723191210000|2024-08-09 08:13:30|21.37|21.21|21.38|21.22|21.38|21.22|21.36|21.2|12
1723191230000|2024-08-09 08:13:50|21.41|21.25|21.4|21.24|21.41|21.25|21.38|21.22|5
1723191240000|2024-08-09 08:14:00|21.41|21.25|21.4|21.24|21.42|21.26|21.4|21.24|17
1723191250000|2024-08-09 08:14:10|21.41|21.25|21.4|21.24|21.41|21.25|21.38|21.22|23
1723191260000|2024-08-09 08:14:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1723191270000|2024-08-09 08:14:30|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|22
1723191280000|2024-08-09 08:14:40|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1723191290000|2024-08-09 08:14:50|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|0
1723191300000|2024-08-09 08:15:00|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|1
1723191310000|2024-08-09 08:15:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723191350000|2024-08-09 08:15:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|3
1723191360000|2024-08-09 08:16:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723191390000|2024-08-09 08:16:30|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1723191410000|2024-08-09 08:16:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723191450000|2024-08-09 08:17:30|||||||||3
1723191530000|2024-08-09 08:18:50|21.42|21.26|21.43|21.27|21.43|21.27|21.42|21.26|17
1723191550000|2024-08-09 08:19:10|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|12
1723191580000|2024-08-09 08:19:40|||||||||2
1723191590000|2024-08-09 08:19:50|||||||||6
1723191600000|2024-08-09 08:20:00|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|11
1723191630000|2024-08-09 08:20:30|||||||||1
1723191640000|2024-08-09 08:20:40|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|4
1723191650000|2024-08-09 08:20:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723191660000|2024-08-09 08:21:00|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723191700000|2024-08-09 08:21:40|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|1
1723191730000|2024-08-09 08:22:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|2
1723191740000|2024-08-09 08:22:20|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|0
1723191770000|2024-08-09 08:22:50|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1723191800000|2024-08-09 08:23:20|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1723191810000|2024-08-09 08:23:30|21.47|21.31|21.48|21.32|21.48|21.32|21.47|21.31|0
1723191840000|2024-08-09 08:24:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1723191850000|2024-08-09 08:24:10|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|0
1723191860000|2024-08-09 08:24:20|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|5
1723191890000|2024-08-09 08:24:50|21.47|21.31|21.45|21.29|21.48|21.32|21.45|21.29|2
1723191910000|2024-08-09 08:25:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1723191920000|2024-08-09 08:25:20|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|0
1723191940000|2024-08-09 08:25:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723191950000|2024-08-09 08:25:50|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1723192000000|2024-08-09 08:26:40|21.45|21.29|21.43|21.27|21.45|21.29|21.43|21.27|0
1723192010000|2024-08-09 08:26:50|||||||||15
1723192080000|2024-08-09 08:28:00|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|0
1723192150000|2024-08-09 08:29:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|20
1723192170000|2024-08-09 08:29:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723192180000|2024-08-09 08:29:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723192200000|2024-08-09 08:30:00|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|0
1723192220000|2024-08-09 08:30:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1723192230000|2024-08-09 08:30:30|||||||||1
1723192240000|2024-08-09 08:30:40|||||||||1
1723192250000|2024-08-09 08:30:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1723192260000|2024-08-09 08:31:00|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|5
1723192280000|2024-08-09 08:31:20|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1723192290000|2024-08-09 08:31:30|||||||||7
1723192320000|2024-08-09 08:32:00|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|14
1723192330000|2024-08-09 08:32:10|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|3
1723192340000|2024-08-09 08:32:20|21.37|21.21|21.36|21.2|21.38|21.22|21.36|21.2|8
1723192380000|2024-08-09 08:33:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|10
1723192390000|2024-08-09 08:33:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723192430000|2024-08-09 08:33:50|||||||||1
1723192460000|2024-08-09 08:34:20|||||||||2
1723192470000|2024-08-09 08:34:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|6
1723192480000|2024-08-09 08:34:40|||||||||1
1723192490000|2024-08-09 08:34:50|||||||||1
1723192500000|2024-08-09 08:35:00|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|5
1723192510000|2024-08-09 08:35:10|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|0
1723192520000|2024-08-09 08:35:20|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|3
1723192530000|2024-08-09 08:35:30|||||||||1
1723192550000|2024-08-09 08:35:50|21.3|21.14|21.3|21.14|21.3|21.14|21.28|21.12|33
1723192570000|2024-08-09 08:36:10|21.28|21.12|21.28|21.12|21.3|21.14|21.28|21.12|1
1723192580000|2024-08-09 08:36:20|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|0
1723192590000|2024-08-09 08:36:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1723192600000|2024-08-09 08:36:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723192610000|2024-08-09 08:36:50|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|1
1723192630000|2024-08-09 08:37:10|||||||||1
1723192670000|2024-08-09 08:37:50|||||||||1
1723192690000|2024-08-09 08:38:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723192700000|2024-08-09 08:38:20|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|0
1723192740000|2024-08-09 08:39:00|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|8
1723192750000|2024-08-09 08:39:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1723192760000|2024-08-09 08:39:20|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|28
1723192770000|2024-08-09 08:39:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1723192790000|2024-08-09 08:39:50|||||||||1
1723192870000|2024-08-09 08:41:10|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|2
1723192880000|2024-08-09 08:41:20|||||||||1
1723192890000|2024-08-09 08:41:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723192900000|2024-08-09 08:41:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1723192910000|2024-08-09 08:41:50|21.31|21.15|21.28|21.12|21.32|21.16|21.28|21.12|2
1723192930000|2024-08-09 08:42:10|||||||||1
1723192980000|2024-08-09 08:43:00|||||||||1
1723192990000|2024-08-09 08:43:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1723193000000|2024-08-09 08:43:20|||||||||2
1723193030000|2024-08-09 08:43:50|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|5
1723193040000|2024-08-09 08:44:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1723193090000|2024-08-09 08:44:50|||||||||1
1723193140000|2024-08-09 08:45:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|18
1723193150000|2024-08-09 08:45:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723193160000|2024-08-09 08:46:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1723193170000|2024-08-09 08:46:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723193180000|2024-08-09 08:46:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1723193230000|2024-08-09 08:47:10|||||||||1
1723193240000|2024-08-09 08:47:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723193280000|2024-08-09 08:48:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1723193290000|2024-08-09 08:48:10|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|6
1723193310000|2024-08-09 08:48:30|||||||||1
1723193320000|2024-08-09 08:48:40|||||||||2
1723193330000|2024-08-09 08:48:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723193350000|2024-08-09 08:49:10|21.28|21.12|21.3|21.14|21.3|21.14|21.28|21.12|0
1723193390000|2024-08-09 08:49:50|||||||||1
1723193400000|2024-08-09 08:50:00|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|1
1723193440000|2024-08-09 08:50:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723193450000|2024-08-09 08:50:50|21.27|21.11|21.28|21.12|21.28|21.12|21.26|21.1|5
1723193460000|2024-08-09 08:51:00|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|2
1723193470000|2024-08-09 08:51:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|0
1723193480000|2024-08-09 08:51:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723193490000|2024-08-09 08:51:30|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|6
1723193510000|2024-08-09 08:51:50|||||||||16
1723193580000|2024-08-09 08:53:00|21.26|21.1|21.26|21.1|21.26|21.1|21.25|21.09|0
1723193590000|2024-08-09 08:53:10|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|0
1723193600000|2024-08-09 08:53:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1723193610000|2024-08-09 08:53:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1723193620000|2024-08-09 08:53:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723193640000|2024-08-09 08:54:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1723193690000|2024-08-09 08:54:50|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1723193700000|2024-08-09 08:55:00|||||||||1
1723193720000|2024-08-09 08:55:20|||||||||5
1723193800000|2024-08-09 08:56:40|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|8
1723193810000|2024-08-09 08:56:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|2
1723193820000|2024-08-09 08:57:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1723193830000|2024-08-09 08:57:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1723193840000|2024-08-09 08:57:20|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|0
1723193850000|2024-08-09 08:57:30|21.25|21.09|21.25|21.09|21.25|21.09|21.23|21.07|0
1723193860000|2024-08-09 08:57:40|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|10
1723193870000|2024-08-09 08:57:50|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|0
1723193880000|2024-08-09 08:58:00|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1723193890000|2024-08-09 08:58:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1723193900000|2024-08-09 08:58:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1723193910000|2024-08-09 08:58:30|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|1
1723193920000|2024-08-09 08:58:40|21.23|21.07|21.23|21.07|21.25|21.09|21.23|21.07|0
1723193960000|2024-08-09 08:59:20|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|1
1723193990000|2024-08-09 08:59:50|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|0
1723194000000|2024-08-09 09:00:00|21.23|21.07|21.25|21.09|21.25|21.09|21.22|21.06|13
1723194010000|2024-08-09 09:00:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723194040000|2024-08-09 09:00:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1723194070000|2024-08-09 09:01:10|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723194210000|2024-08-09 09:03:30|||||||||1
1723194440000|2024-08-09 09:07:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|2
1723194450000|2024-08-09 09:07:30|||||||||4
1723194470000|2024-08-09 09:07:50|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1723194480000|2024-08-09 09:08:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|0
1723194490000|2024-08-09 09:08:10|21.3|21.14|21.29|21.13|21.31|21.15|21.29|21.13|0
1723194500000|2024-08-09 09:08:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723194510000|2024-08-09 09:08:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723194560000|2024-08-09 09:09:20|||||||||1
1723194700000|2024-08-09 09:11:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1723194710000|2024-08-09 09:11:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723194730000|2024-08-09 09:12:10|21.28|21.12|21.27|21.11|21.28|21.12|21.27|21.11|1
1723194740000|2024-08-09 09:12:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|2
1723194750000|2024-08-09 09:12:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1723194770000|2024-08-09 09:12:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723194790000|2024-08-09 09:13:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|1
1723194800000|2024-08-09 09:13:20|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1723194810000|2024-08-09 09:13:30|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|0
1723194820000|2024-08-09 09:13:40|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723194830000|2024-08-09 09:13:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1723194840000|2024-08-09 09:14:00|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|0
1723194850000|2024-08-09 09:14:10|21.27|21.11|21.23|21.07|21.28|21.12|21.23|21.07|13
1723194910000|2024-08-09 09:15:10|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|13
1723194920000|2024-08-09 09:15:20|21.21|21.05|21.23|21.07|21.23|21.07|21.19|21.03|24
1723194960000|2024-08-09 09:16:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|10
1723194970000|2024-08-09 09:16:10|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|2
1723195000000|2024-08-09 09:16:40|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|12
1723195060000|2024-08-09 09:17:40|||||||||1
1723195070000|2024-08-09 09:17:50|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|3
1723195090000|2024-08-09 09:18:10|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1723195120000|2024-08-09 09:18:40|21.23|21.07|21.23|21.07|21.24|21.08|21.23|21.07|6
1723195150000|2024-08-09 09:19:10|||||||||1
1723195160000|2024-08-09 09:19:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|4
1723195190000|2024-08-09 09:19:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|10
1723195220000|2024-08-09 09:20:20|||||||||2
1723195260000|2024-08-09 09:21:00|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|22
1723195270000|2024-08-09 09:21:10|||||||||1
1723195380000|2024-08-09 09:23:00|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|14
1723195390000|2024-08-09 09:23:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723195480000|2024-08-09 09:24:40|||||||||3
1723195490000|2024-08-09 09:24:50|21.27|21.11|21.25|21.09|21.27|21.11|21.24|21.08|1
1723195500000|2024-08-09 09:25:00|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|0
1723195520000|2024-08-09 09:25:20|21.28|21.12|21.25|21.09|21.28|21.12|21.25|21.09|0
1723195530000|2024-08-09 09:25:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723195540000|2024-08-09 09:25:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1723195560000|2024-08-09 09:26:00|21.26|21.1|21.26|21.1|21.28|21.12|21.26|21.1|3
1723195570000|2024-08-09 09:26:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1723195600000|2024-08-09 09:26:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723195630000|2024-08-09 09:27:10|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|0
1723195670000|2024-08-09 09:27:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1723195690000|2024-08-09 09:28:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|1
1723195700000|2024-08-09 09:28:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|5
1723195770000|2024-08-09 09:29:30|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|9
1723195780000|2024-08-09 09:29:40|21.27|21.11|21.24|21.08|21.28|21.12|21.24|21.08|1
1723195790000|2024-08-09 09:29:50|21.25|21.09|21.27|21.11|21.27|21.11|21.24|21.08|0
1723195800000|2024-08-09 09:30:00|21.28|21.12|21.28|21.12|21.28|21.12|21.25|21.09|0
1723195810000|2024-08-09 09:30:10|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|1
1723195820000|2024-08-09 09:30:20|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|0
1723195830000|2024-08-09 09:30:30|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1723195840000|2024-08-09 09:30:40|21.31|21.15|21.28|21.12|21.33|21.17|21.28|21.12|2
1723195850000|2024-08-09 09:30:50|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723195860000|2024-08-09 09:31:00|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|0
1723195870000|2024-08-09 09:31:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|0
1723195880000|2024-08-09 09:31:20|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|0
1723195900000|2024-08-09 09:31:40|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1723195920000|2024-08-09 09:32:00|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|1
1723195930000|2024-08-09 09:32:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1723196020000|2024-08-09 09:33:40|||||||||2
1723196050000|2024-08-09 09:34:10|21.34|21.18|21.38|21.22|21.38|21.22|21.34|21.18|3
1723196060000|2024-08-09 09:34:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723196090000|2024-08-09 09:34:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723196120000|2024-08-09 09:35:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723196140000|2024-08-09 09:35:40|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1723196150000|2024-08-09 09:35:50|||||||||66
1723196160000|2024-08-09 09:36:00|||||||||1
1723196190000|2024-08-09 09:36:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|7
1723196200000|2024-08-09 09:36:40|21.34|21.18|21.36|21.2|21.38|21.22|21.34|21.18|0
1723196210000|2024-08-09 09:36:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723196240000|2024-08-09 09:37:20|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|0
1723196250000|2024-08-09 09:37:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1723196260000|2024-08-09 09:37:40|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|2
1723196280000|2024-08-09 09:38:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723196320000|2024-08-09 09:38:40|21.36|21.2|21.36|21.2|21.36|21.2|21.33|21.17|0
1723196330000|2024-08-09 09:38:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1723196400000|2024-08-09 09:40:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|1
1723196410000|2024-08-09 09:40:10|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|1
1723196420000|2024-08-09 09:40:20|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|3
1723196450000|2024-08-09 09:40:50|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|0
1723196470000|2024-08-09 09:41:10|21.36|21.2|21.36|21.2|21.36|21.2|21.35|21.19|0
1723196520000|2024-08-09 09:42:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|4
1723196530000|2024-08-09 09:42:10|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1723196540000|2024-08-09 09:42:20|||||||||3
1723196550000|2024-08-09 09:42:30|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|4
1723196560000|2024-08-09 09:42:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1723196620000|2024-08-09 09:43:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1723196640000|2024-08-09 09:44:00|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|0
1723196650000|2024-08-09 09:44:10|21.34|21.18|21.35|21.19|21.35|21.19|21.33|21.17|0
1723196660000|2024-08-09 09:44:20|21.36|21.2|21.36|21.2|21.38|21.22|21.36|21.2|23
1723196670000|2024-08-09 09:44:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1723196700000|2024-08-09 09:45:00|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|0
1723196710000|2024-08-09 09:45:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723196720000|2024-08-09 09:45:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723196730000|2024-08-09 09:45:30|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|0
1723196750000|2024-08-09 09:45:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723196790000|2024-08-09 09:46:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723196800000|2024-08-09 09:46:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723196820000|2024-08-09 09:47:00|21.37|21.21|21.42|21.26|21.42|21.26|21.37|21.21|12
1723196830000|2024-08-09 09:47:10|21.44|21.28|21.44|21.28|21.45|21.29|21.44|21.28|4
1723196840000|2024-08-09 09:47:20|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1723196850000|2024-08-09 09:47:30|||||||||8
1723196880000|2024-08-09 09:48:00|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|0
1723196900000|2024-08-09 09:48:20|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|0
1723196920000|2024-08-09 09:48:40|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|9
1723196950000|2024-08-09 09:49:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|7
1723196960000|2024-08-09 09:49:20|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|6
1723196970000|2024-08-09 09:49:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1723197000000|2024-08-09 09:50:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1723197010000|2024-08-09 09:50:10|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|15
1723197020000|2024-08-09 09:50:20|||||||||2
1723197030000|2024-08-09 09:50:30|||||||||12
1723197050000|2024-08-09 09:50:50|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|11
1723197060000|2024-08-09 09:51:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1723197070000|2024-08-09 09:51:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723197090000|2024-08-09 09:51:30|21.45|21.29|21.43|21.27|21.45|21.29|21.42|21.26|1
1723197100000|2024-08-09 09:51:40|21.45|21.29|21.45|21.29|21.45|21.29|21.42|21.26|0
1723197110000|2024-08-09 09:51:50|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|6
1723197130000|2024-08-09 09:52:10|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|0
1723197140000|2024-08-09 09:52:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1723197170000|2024-08-09 09:52:50|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|3
1723197190000|2024-08-09 09:53:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723197200000|2024-08-09 09:53:20|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|12
1723197220000|2024-08-09 09:53:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723197230000|2024-08-09 09:53:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723197240000|2024-08-09 09:54:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1723197250000|2024-08-09 09:54:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|15
1723197270000|2024-08-09 09:54:30|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|0
1723197290000|2024-08-09 09:54:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723197300000|2024-08-09 09:55:00|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723197310000|2024-08-09 09:55:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|1
1723197320000|2024-08-09 09:55:20|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|9
1723197330000|2024-08-09 09:55:30|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1723197340000|2024-08-09 09:55:40|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1723197350000|2024-08-09 09:55:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723197360000|2024-08-09 09:56:00|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|0
1723197380000|2024-08-09 09:56:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1723197390000|2024-08-09 09:56:30|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723197400000|2024-08-09 09:56:40|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|0
1723197410000|2024-08-09 09:56:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723197420000|2024-08-09 09:57:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1723197430000|2024-08-09 09:57:10|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723197460000|2024-08-09 09:57:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723197480000|2024-08-09 09:58:00|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1723197500000|2024-08-09 09:58:20|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|0
1723197540000|2024-08-09 09:59:00|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|6
1723197600000|2024-08-09 10:00:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1723197610000|2024-08-09 10:00:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723197660000|2024-08-09 10:01:00|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1723197670000|2024-08-09 10:01:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723197730000|2024-08-09 10:02:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1723197740000|2024-08-09 10:02:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1723197750000|2024-08-09 10:02:30|21.4|21.24|21.42|21.26|21.42|21.26|21.39|21.23|1
1723197780000|2024-08-09 10:03:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1723197790000|2024-08-09 10:03:10|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|1
1723197800000|2024-08-09 10:03:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723197810000|2024-08-09 10:03:30|21.42|21.26|21.42|21.26|21.44|21.28|21.42|21.26|0
1723197840000|2024-08-09 10:04:00|||||||||2
1723197860000|2024-08-09 10:04:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|31
1723197870000|2024-08-09 10:04:30|||||||||4
1723197890000|2024-08-09 10:04:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|10
1723197900000|2024-08-09 10:05:00|21.44|21.28|21.45|21.29|21.45|21.29|21.44|21.28|0
1723197910000|2024-08-09 10:05:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723197970000|2024-08-09 10:06:10|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|2
1723197980000|2024-08-09 10:06:20|21.45|21.29|21.44|21.28|21.45|21.29|21.44|21.28|0
1723197990000|2024-08-09 10:06:30|21.45|21.29|21.45|21.29|21.46|21.3|21.44|21.28|2
1723198010000|2024-08-09 10:06:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723198020000|2024-08-09 10:07:00|||||||||1
1723198030000|2024-08-09 10:07:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|6
1723198060000|2024-08-09 10:07:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1723198070000|2024-08-09 10:07:50|21.46|21.3|21.5|21.34|21.5|21.34|21.46|21.3|0
1723198080000|2024-08-09 10:08:00|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|0
1723198090000|2024-08-09 10:08:10|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|0
1723198100000|2024-08-09 10:08:20|21.5|21.34|21.52|21.36|21.52|21.36|21.5|21.34|0
1723198110000|2024-08-09 10:08:30|21.55|21.39|21.56|21.4|21.56|21.4|21.52|21.36|3
1723198120000|2024-08-09 10:08:40|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|1
1723198130000|2024-08-09 10:08:50|21.53|21.37|21.53|21.37|21.53|21.37|21.52|21.36|0
1723198140000|2024-08-09 10:09:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1723198150000|2024-08-09 10:09:10|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1723198160000|2024-08-09 10:09:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723198200000|2024-08-09 10:10:00|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|0
1723198220000|2024-08-09 10:10:20|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|6
1723198230000|2024-08-09 10:10:30|||||||||2
1723198250000|2024-08-09 10:10:50|21.52|21.36|21.54|21.38|21.54|21.38|21.52|21.36|3
1723198270000|2024-08-09 10:11:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723198280000|2024-08-09 10:11:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1723198300000|2024-08-09 10:11:40|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|0
1723198340000|2024-08-09 10:12:20|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|3
1723198350000|2024-08-09 10:12:30|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|0
1723198380000|2024-08-09 10:13:00|||||||||12
1723198390000|2024-08-09 10:13:10|||||||||4
1723198410000|2024-08-09 10:13:30|||||||||57
1723198440000|2024-08-09 10:14:00|21.58|21.42|21.61|21.45|21.61|21.45|21.58|21.42|17
1723198460000|2024-08-09 10:14:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|3
1723198470000|2024-08-09 10:14:30|||||||||1
1723198480000|2024-08-09 10:14:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1723198490000|2024-08-09 10:14:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723198500000|2024-08-09 10:15:00|21.55|21.39|21.52|21.36|21.56|21.4|21.52|21.36|5
1723198530000|2024-08-09 10:15:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|12
1723198550000|2024-08-09 10:15:50|21.55|21.39|21.52|21.36|21.55|21.39|21.52|21.36|1
1723198600000|2024-08-09 10:16:40|21.54|21.38|21.54|21.38|21.55|21.39|21.53|21.37|2
1723198610000|2024-08-09 10:16:50|21.56|21.4|21.55|21.39|21.56|21.4|21.55|21.39|1
1723198620000|2024-08-09 10:17:00|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1723198630000|2024-08-09 10:17:10|21.53|21.37|21.52|21.36|21.55|21.39|21.52|21.36|0
1723198660000|2024-08-09 10:17:40|21.51|21.35|21.5|21.34|21.51|21.35|21.48|21.32|2
1723198680000|2024-08-09 10:18:00|21.49|21.33|21.52|21.36|21.52|21.36|21.49|21.33|0
1723198690000|2024-08-09 10:18:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723198700000|2024-08-09 10:18:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723198710000|2024-08-09 10:18:30|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|0
1723198720000|2024-08-09 10:18:40|||||||||1
1723198760000|2024-08-09 10:19:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1723198770000|2024-08-09 10:19:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723198780000|2024-08-09 10:19:40|21.52|21.36|21.53|21.37|21.56|21.4|21.52|21.36|76
1723198790000|2024-08-09 10:19:50|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723198800000|2024-08-09 10:20:00|21.56|21.4|21.53|21.37|21.56|21.4|21.53|21.37|1
1723198810000|2024-08-09 10:20:10|21.54|21.38|21.56|21.4|21.56|21.4|21.53|21.37|0
1723198820000|2024-08-09 10:20:20|21.54|21.38|21.52|21.36|21.54|21.38|21.52|21.36|1
1723198830000|2024-08-09 10:20:30|21.51|21.35|21.52|21.36|21.52|21.36|21.51|21.35|0
1723198850000|2024-08-09 10:20:50|21.54|21.38|21.55|21.39|21.55|21.39|21.54|21.38|1
1723198860000|2024-08-09 10:21:00|21.53|21.37|21.52|21.36|21.53|21.37|21.52|21.36|0
1723198890000|2024-08-09 10:21:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723198900000|2024-08-09 10:21:40|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|0
1723198960000|2024-08-09 10:22:40|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|0
1723198980000|2024-08-09 10:23:00|21.49|21.33|21.54|21.38|21.54|21.38|21.49|21.33|3
1723198990000|2024-08-09 10:23:10|21.51|21.35|21.5|21.34|21.51|21.35|21.5|21.34|0
1723199000000|2024-08-09 10:23:20|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723199040000|2024-08-09 10:24:00|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|0
1723199090000|2024-08-09 10:24:50|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|0
1723199100000|2024-08-09 10:25:00|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723199110000|2024-08-09 10:25:10|21.5|21.34|21.49|21.33|21.5|21.34|21.49|21.33|2
1723199120000|2024-08-09 10:25:20|21.5|21.34|21.44|21.28|21.5|21.34|21.44|21.28|10
1723199130000|2024-08-09 10:25:30|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|4
1723199140000|2024-08-09 10:25:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723199150000|2024-08-09 10:25:50|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|22
1723199170000|2024-08-09 10:26:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|1
1723199210000|2024-08-09 10:26:50|||||||||1
1723199240000|2024-08-09 10:27:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723199250000|2024-08-09 10:27:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723199280000|2024-08-09 10:28:00|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|1
1723199290000|2024-08-09 10:28:10|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|7
1723199300000|2024-08-09 10:28:20|21.39|21.23|21.43|21.27|21.43|21.27|21.39|21.23|3
1723199330000|2024-08-09 10:28:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|5
1723199340000|2024-08-09 10:29:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|0
1723199350000|2024-08-09 10:29:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723199370000|2024-08-09 10:29:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|2
1723199380000|2024-08-09 10:29:40|21.46|21.3|21.43|21.27|21.46|21.3|21.43|21.27|1
1723199400000|2024-08-09 10:30:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723199430000|2024-08-09 10:30:30|21.46|21.3|21.46|21.3|21.46|21.3|21.44|21.28|0
1723199440000|2024-08-09 10:30:40|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723199450000|2024-08-09 10:30:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|3
1723199460000|2024-08-09 10:31:00|||||||||2
1723199470000|2024-08-09 10:31:10|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|4
1723199480000|2024-08-09 10:31:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723199490000|2024-08-09 10:31:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723199500000|2024-08-09 10:31:40|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|0
1723199510000|2024-08-09 10:31:50|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|0
1723199520000|2024-08-09 10:32:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723199530000|2024-08-09 10:32:10|21.43|21.27|21.41|21.25|21.43|21.27|21.41|21.25|0
1723199540000|2024-08-09 10:32:20|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|48
1723199590000|2024-08-09 10:33:10|||||||||3
1723199610000|2024-08-09 10:33:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|1
1723199620000|2024-08-09 10:33:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723199630000|2024-08-09 10:33:50|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|5
1723199640000|2024-08-09 10:34:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723199650000|2024-08-09 10:34:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|13
1723199660000|2024-08-09 10:34:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1723199670000|2024-08-09 10:34:30|||||||||3
1723199680000|2024-08-09 10:34:40|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|2
1723199690000|2024-08-09 10:34:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|3
1723199700000|2024-08-09 10:35:00|||||||||2
1723199710000|2024-08-09 10:35:10|||||||||2
1723199720000|2024-08-09 10:35:20|||||||||2
1723199730000|2024-08-09 10:35:30|||||||||2
1723199740000|2024-08-09 10:35:40|||||||||1
1723199750000|2024-08-09 10:35:50|||||||||2
1723199760000|2024-08-09 10:36:00|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|12
1723199770000|2024-08-09 10:36:10|21.34|21.18|21.35|21.19|21.36|21.2|21.34|21.18|2
1723199780000|2024-08-09 10:36:20|21.36|21.2|21.34|21.18|21.36|21.2|21.34|21.18|2
1723199790000|2024-08-09 10:36:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|1
1723199800000|2024-08-09 10:36:40|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|2
1723199810000|2024-08-09 10:36:50|||||||||3
1723199820000|2024-08-09 10:37:00|||||||||2
1723199830000|2024-08-09 10:37:10|||||||||2
1723199840000|2024-08-09 10:37:20|||||||||5
1723199860000|2024-08-09 10:37:40|||||||||2
1723199870000|2024-08-09 10:37:50|||||||||2
1723199880000|2024-08-09 10:38:00|21.37|21.21|21.33|21.17|21.38|21.22|21.33|21.17|4
1723199890000|2024-08-09 10:38:10|21.37|21.21|21.36|21.2|21.37|21.21|21.34|21.18|4
1723199910000|2024-08-09 10:38:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723199940000|2024-08-09 10:39:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|2
1723199950000|2024-08-09 10:39:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723199960000|2024-08-09 10:39:20|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|0
1723199970000|2024-08-09 10:39:30|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723199980000|2024-08-09 10:39:40|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|5
1723200000000|2024-08-09 10:40:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|3
1723200010000|2024-08-09 10:40:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723200030000|2024-08-09 10:40:30|||||||||1
1723200040000|2024-08-09 10:40:40|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|1
1723200050000|2024-08-09 10:40:50|21.39|21.23|21.44|21.28|21.44|21.28|21.39|21.23|5
1723200130000|2024-08-09 10:42:10|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|2
1723200140000|2024-08-09 10:42:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1723200160000|2024-08-09 10:42:40|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|8
1723200170000|2024-08-09 10:42:50|21.47|21.31|21.46|21.3|21.47|21.31|21.46|21.3|1
1723200180000|2024-08-09 10:43:00|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|0
1723200190000|2024-08-09 10:43:10|21.48|21.32|21.47|21.31|21.48|21.32|21.47|21.31|0
1723200210000|2024-08-09 10:43:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723200220000|2024-08-09 10:43:40|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|0
1723200230000|2024-08-09 10:43:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|3
1723200240000|2024-08-09 10:44:00|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1723200270000|2024-08-09 10:44:30|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|1
1723200280000|2024-08-09 10:44:40|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|0
1723200310000|2024-08-09 10:45:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723200320000|2024-08-09 10:45:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723200340000|2024-08-09 10:45:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|6
1723200350000|2024-08-09 10:45:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723200360000|2024-08-09 10:46:00|||||||||1
1723200430000|2024-08-09 10:47:10|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|4
1723200440000|2024-08-09 10:47:20|21.46|21.3|21.49|21.33|21.49|21.33|21.46|21.3|1
1723200450000|2024-08-09 10:47:30|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|7
1723200460000|2024-08-09 10:47:40|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|0
1723200470000|2024-08-09 10:47:50|21.48|21.32|21.49|21.33|21.49|21.33|21.48|21.32|9
1723200480000|2024-08-09 10:48:00|21.48|21.32|21.48|21.32|21.49|21.33|21.48|21.32|2
1723200500000|2024-08-09 10:48:20|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|3
1723200530000|2024-08-09 10:48:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723200570000|2024-08-09 10:49:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723200580000|2024-08-09 10:49:40|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|1
1723200590000|2024-08-09 10:49:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723200600000|2024-08-09 10:50:00|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|1
1723200610000|2024-08-09 10:50:10|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|1
1723200620000|2024-08-09 10:50:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|4
1723200630000|2024-08-09 10:50:30|21.44|21.28|21.44|21.28|21.46|21.3|21.44|21.28|3
1723200640000|2024-08-09 10:50:40|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723200650000|2024-08-09 10:50:50|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723200660000|2024-08-09 10:51:00|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|3
1723200700000|2024-08-09 10:51:40|||||||||3
1723200750000|2024-08-09 10:52:30|21.48|21.32|21.48|21.32|21.48|21.32|21.46|21.3|1
1723200760000|2024-08-09 10:52:40|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|10
1723200780000|2024-08-09 10:53:00|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723200830000|2024-08-09 10:53:50|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|4
1723200840000|2024-08-09 10:54:00|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723200850000|2024-08-09 10:54:10|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|0
1723200860000|2024-08-09 10:54:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|1
1723200960000|2024-08-09 10:56:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723200970000|2024-08-09 10:56:10|21.47|21.31|21.47|21.31|21.47|21.31|21.46|21.3|0
1723200980000|2024-08-09 10:56:20|21.48|21.32|21.44|21.28|21.48|21.32|21.44|21.28|1
1723201010000|2024-08-09 10:56:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|0
1723201030000|2024-08-09 10:57:10|21.43|21.27|21.44|21.28|21.44|21.28|21.43|21.27|1
1723201090000|2024-08-09 10:58:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723201100000|2024-08-09 10:58:20|21.47|21.31|21.47|21.31|21.49|21.33|21.46|21.3|6
1723201110000|2024-08-09 10:58:30|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|4
1723201130000|2024-08-09 10:58:50|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|3
1723201180000|2024-08-09 10:59:40|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|8
1723201200000|2024-08-09 11:00:00|21.41|21.25|21.44|21.28|21.44|21.28|21.41|21.25|8
1723201210000|2024-08-09 11:00:10|21.43|21.27|21.43|21.27|21.44|21.28|21.43|21.27|0
1723201220000|2024-08-09 11:00:20|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1723201240000|2024-08-09 11:00:40|||||||||1
1723201280000|2024-08-09 11:01:20|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|4
1723201290000|2024-08-09 11:01:30|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|18
1723201330000|2024-08-09 11:02:10|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|7
1723201340000|2024-08-09 11:02:20|21.4|21.24|21.4|21.24|21.43|21.27|21.4|21.24|1
1723201350000|2024-08-09 11:02:30|21.39|21.23|21.38|21.22|21.4|21.24|21.38|21.22|2
1723201370000|2024-08-09 11:02:50|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|50
1723201380000|2024-08-09 11:03:00|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|77
1723201560000|2024-08-09 11:06:00|21.34|21.18|21.34|21.18|21.34|21.18|21.32|21.16|25
1723201570000|2024-08-09 11:06:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1723201580000|2024-08-09 11:06:20|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|2
1723201590000|2024-08-09 11:06:30|||||||||6
1723201610000|2024-08-09 11:06:50|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|4
1723201630000|2024-08-09 11:07:10|21.37|21.21|21.39|21.23|21.39|21.23|21.36|21.2|9
1723201640000|2024-08-09 11:07:20|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1723201650000|2024-08-09 11:07:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1723201660000|2024-08-09 11:07:40|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1723201680000|2024-08-09 11:08:00|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1723201690000|2024-08-09 11:08:10|21.37|21.21|21.36|21.2|21.37|21.21|21.36|21.2|0
1723201700000|2024-08-09 11:08:20|21.37|21.21|21.41|21.25|21.41|21.25|21.37|21.21|0
1723201710000|2024-08-09 11:08:30|21.43|21.27|21.42|21.26|21.43|21.27|21.41|21.25|4
1723201720000|2024-08-09 11:08:40|21.43|21.27|21.42|21.26|21.43|21.27|21.41|21.25|2
1723201730000|2024-08-09 11:08:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723201820000|2024-08-09 11:10:20|21.4|21.24|21.39|21.23|21.41|21.25|21.37|21.21|13
1723201830000|2024-08-09 11:10:30|||||||||1
1723201840000|2024-08-09 11:10:40|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|0
1723201850000|2024-08-09 11:10:50|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|0
1723201860000|2024-08-09 11:11:00|21.38|21.22|21.39|21.23|21.39|21.23|21.38|21.22|0
1723201870000|2024-08-09 11:11:10|21.37|21.21|21.39|21.23|21.39|21.23|21.37|21.21|1
1723201890000|2024-08-09 11:11:30|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1723201900000|2024-08-09 11:11:40|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1723201920000|2024-08-09 11:12:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723201930000|2024-08-09 11:12:10|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|0
1723201940000|2024-08-09 11:12:20|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|0
1723201950000|2024-08-09 11:12:30|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|1
1723201960000|2024-08-09 11:12:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|1
1723201980000|2024-08-09 11:13:00|21.38|21.22|21.41|21.25|21.41|21.25|21.36|21.2|4
1723201990000|2024-08-09 11:13:10|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723202010000|2024-08-09 11:13:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723202040000|2024-08-09 11:14:00|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723202060000|2024-08-09 11:14:20|21.4|21.24|21.39|21.23|21.41|21.25|21.39|21.23|1
1723202070000|2024-08-09 11:14:30|21.41|21.25|21.43|21.27|21.43|21.27|21.39|21.23|34
1723202080000|2024-08-09 11:14:40|||||||||3
1723202100000|2024-08-09 11:15:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1723202110000|2024-08-09 11:15:10|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723202120000|2024-08-09 11:15:20|21.41|21.25|21.42|21.26|21.43|21.27|21.41|21.25|6
1723202130000|2024-08-09 11:15:30|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1723202140000|2024-08-09 11:15:40|21.41|21.25|21.41|21.25|21.42|21.26|21.41|21.25|0
1723202190000|2024-08-09 11:16:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|5
1723202200000|2024-08-09 11:16:40|||||||||1
1723202230000|2024-08-09 11:17:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|13
1723202240000|2024-08-09 11:17:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1723202250000|2024-08-09 11:17:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1723202300000|2024-08-09 11:18:20|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|8
1723202310000|2024-08-09 11:18:30|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|10
1723202320000|2024-08-09 11:18:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|0
1723202330000|2024-08-09 11:18:50|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|0
1723202340000|2024-08-09 11:19:00|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|0
1723202350000|2024-08-09 11:19:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723202360000|2024-08-09 11:19:20|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723202370000|2024-08-09 11:19:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723202380000|2024-08-09 11:19:40|21.39|21.23|21.42|21.26|21.42|21.26|21.38|21.22|0
1723202390000|2024-08-09 11:19:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1723202400000|2024-08-09 11:20:00|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|2
1723202410000|2024-08-09 11:20:10|21.43|21.27|21.42|21.26|21.43|21.27|21.42|21.26|0
1723202420000|2024-08-09 11:20:20|21.43|21.27|21.42|21.26|21.43|21.27|21.41|21.25|1
1723202430000|2024-08-09 11:20:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723202440000|2024-08-09 11:20:40|21.39|21.23|21.39|21.23|21.39|21.23|21.39|21.23|0
1723202490000|2024-08-09 11:21:30|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|0
1723202510000|2024-08-09 11:21:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1723202520000|2024-08-09 11:22:00|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1723202540000|2024-08-09 11:22:20|21.41|21.25|21.42|21.26|21.43|21.27|21.41|21.25|0
1723202550000|2024-08-09 11:22:30|21.41|21.25|21.42|21.26|21.42|21.26|21.41|21.25|0
1723202560000|2024-08-09 11:22:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1723202570000|2024-08-09 11:22:50|21.42|21.26|21.42|21.26|21.42|21.26|21.42|21.26|0
1723202580000|2024-08-09 11:23:00|21.43|21.27|21.43|21.27|21.43|21.27|21.42|21.26|1
1723202610000|2024-08-09 11:23:30|21.44|21.28|21.44|21.28|21.44|21.28|21.44|21.28|0
1723202620000|2024-08-09 11:23:40|21.48|21.32|21.47|21.31|21.48|21.32|21.44|21.28|18
1723202630000|2024-08-09 11:23:50|21.48|21.32|21.48|21.32|21.48|21.32|21.47|21.31|0
1723202710000|2024-08-09 11:25:10|||||||||6
1723202730000|2024-08-09 11:25:30|||||||||2
1723202740000|2024-08-09 11:25:40|||||||||3
1723202770000|2024-08-09 11:26:10|21.49|21.33|21.49|21.33|21.49|21.33|21.48|21.32|13
1723202780000|2024-08-09 11:26:20|21.53|21.37|21.53|21.37|21.53|21.37|21.51|21.35|0
1723202790000|2024-08-09 11:26:30|21.54|21.38|21.53|21.37|21.56|21.4|21.53|21.37|3
1723202800000|2024-08-09 11:26:40|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723202810000|2024-08-09 11:26:50|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|6
1723202820000|2024-08-09 11:27:00|21.54|21.38|21.56|21.4|21.58|21.42|21.54|21.38|2
1723202830000|2024-08-09 11:27:10|21.58|21.42|21.56|21.4|21.59|21.43|21.56|21.4|15
1723202840000|2024-08-09 11:27:20|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|0
1723202850000|2024-08-09 11:27:30|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|4
1723202860000|2024-08-09 11:27:40|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|10
1723202870000|2024-08-09 11:27:50|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|0
1723202880000|2024-08-09 11:28:00|21.57|21.41|21.56|21.4|21.59|21.43|21.56|21.4|10
1723202890000|2024-08-09 11:28:10|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|0
1723202900000|2024-08-09 11:28:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1723202910000|2024-08-09 11:28:30|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|1
1723202920000|2024-08-09 11:28:40|21.58|21.42|21.58|21.42|21.59|21.43|21.57|21.41|0
1723202940000|2024-08-09 11:29:00|21.59|21.43|21.59|21.43|21.59|21.43|21.58|21.42|0
1723202960000|2024-08-09 11:29:20|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|1
1723202970000|2024-08-09 11:29:30|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|0
1723202990000|2024-08-09 11:29:50|21.57|21.41|21.59|21.43|21.59|21.43|21.57|21.41|1
1723203000000|2024-08-09 11:30:00|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|5
1723203010000|2024-08-09 11:30:10|21.54|21.38|21.53|21.37|21.54|21.38|21.53|21.37|1
1723203020000|2024-08-09 11:30:20|21.54|21.38|21.54|21.38|21.54|21.38|21.53|21.37|0
1723203040000|2024-08-09 11:30:40|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1723203050000|2024-08-09 11:30:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723203060000|2024-08-09 11:31:00|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1723203070000|2024-08-09 11:31:10|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|0
1723203080000|2024-08-09 11:31:20|21.58|21.42|21.57|21.41|21.58|21.42|21.57|21.41|0
1723203090000|2024-08-09 11:31:30|21.56|21.4|21.58|21.42|21.59|21.43|21.56|21.4|0
1723203100000|2024-08-09 11:31:40|21.59|21.43|21.59|21.43|21.59|21.43|21.58|21.42|0
1723203110000|2024-08-09 11:31:50|21.58|21.42|21.59|21.43|21.59|21.43|21.58|21.42|0
1723203120000|2024-08-09 11:32:00|21.61|21.45|21.64|21.48|21.64|21.48|21.61|21.45|8
1723203130000|2024-08-09 11:32:10|||||||||3
1723203150000|2024-08-09 11:32:30|||||||||2
1723203190000|2024-08-09 11:33:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|6
1723203200000|2024-08-09 11:33:20|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|12
1723203210000|2024-08-09 11:33:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|1
1723203220000|2024-08-09 11:33:40|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|3
1723203230000|2024-08-09 11:33:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723203240000|2024-08-09 11:34:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1723203250000|2024-08-09 11:34:10|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1723203270000|2024-08-09 11:34:30|21.66|21.5|21.66|21.5|21.69|21.53|21.66|21.5|27
1723203280000|2024-08-09 11:34:40|21.65|21.49|21.64|21.48|21.65|21.49|21.64|21.48|0
1723203290000|2024-08-09 11:34:50|21.65|21.49|21.66|21.5|21.69|21.53|21.64|21.48|8
1723203300000|2024-08-09 11:35:00|21.67|21.51|21.64|21.48|21.69|21.53|21.64|21.48|0
1723203310000|2024-08-09 11:35:10|21.66|21.5|21.69|21.53|21.69|21.53|21.66|21.5|1
1723203340000|2024-08-09 11:35:40|21.67|21.51|21.69|21.53|21.69|21.53|21.67|21.51|0
1723203350000|2024-08-09 11:35:50|21.7|21.54|21.7|21.54|21.7|21.54|21.69|21.53|2
1723203360000|2024-08-09 11:36:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|5
1723203370000|2024-08-09 11:36:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|5
1723203380000|2024-08-09 11:36:20|21.72|21.56|21.69|21.53|21.72|21.56|21.69|21.53|3
1723203390000|2024-08-09 11:36:30|21.68|21.52|21.69|21.53|21.69|21.53|21.68|21.52|9
1723203440000|2024-08-09 11:37:20|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|24
1723203450000|2024-08-09 11:37:30|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|0
1723203460000|2024-08-09 11:37:40|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|0
1723203470000|2024-08-09 11:37:50|21.69|21.53|21.72|21.56|21.72|21.56|21.69|21.53|0
1723203480000|2024-08-09 11:38:00|21.7|21.54|21.71|21.55|21.71|21.55|21.7|21.54|1
1723203490000|2024-08-09 11:38:10|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|0
1723203500000|2024-08-09 11:38:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723203520000|2024-08-09 11:38:40|21.75|21.59|21.74|21.58|21.75|21.59|21.74|21.58|1
1723203530000|2024-08-09 11:38:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|2
1723203540000|2024-08-09 11:39:00|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|1
1723203560000|2024-08-09 11:39:20|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|0
1723203570000|2024-08-09 11:39:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|1
1723203580000|2024-08-09 11:39:40|21.71|21.55|21.72|21.56|21.72|21.56|21.71|21.55|0
1723203590000|2024-08-09 11:39:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723203600000|2024-08-09 11:40:00|21.72|21.56|21.69|21.53|21.72|21.56|21.69|21.53|2
1723203610000|2024-08-09 11:40:10|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|2
1723203620000|2024-08-09 11:40:20|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|1
1723203630000|2024-08-09 11:40:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723203670000|2024-08-09 11:41:10|||||||||3
1723203690000|2024-08-09 11:41:30|21.75|21.59|21.75|21.59|21.75|21.59|21.74|21.58|13
1723203700000|2024-08-09 11:41:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723203720000|2024-08-09 11:42:00|21.72|21.56|21.72|21.56|21.72|21.56|21.71|21.55|1
1723203730000|2024-08-09 11:42:10|21.71|21.55|21.71|21.55|21.71|21.55|21.69|21.53|0
1723203740000|2024-08-09 11:42:20|21.72|21.56|21.74|21.58|21.74|21.58|21.71|21.55|0
1723203770000|2024-08-09 11:42:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|10
1723203780000|2024-08-09 11:43:00|21.75|21.59|21.77|21.61|21.77|21.61|21.74|21.58|2
1723203790000|2024-08-09 11:43:10|21.76|21.6|21.78|21.62|21.78|21.62|21.75|21.59|2
1723203800000|2024-08-09 11:43:20|21.79|21.63|21.76|21.6|21.79|21.63|21.76|21.6|3
1723203820000|2024-08-09 11:43:40|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|0
1723203830000|2024-08-09 11:43:50|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|4
1723203840000|2024-08-09 11:44:00|21.74|21.58|21.77|21.61|21.77|21.61|21.74|21.58|7
1723203850000|2024-08-09 11:44:10|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723203860000|2024-08-09 11:44:20|||||||||1
1723203880000|2024-08-09 11:44:40|21.77|21.61|21.77|21.61|21.79|21.63|21.77|21.61|2
1723203890000|2024-08-09 11:44:50|21.79|21.63|21.79|21.63|21.79|21.63|21.76|21.6|7
1723203900000|2024-08-09 11:45:00|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1723203920000|2024-08-09 11:45:20|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723203930000|2024-08-09 11:45:30|||||||||2
1723203950000|2024-08-09 11:45:50|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|0
1723203960000|2024-08-09 11:46:00|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|7
1723203970000|2024-08-09 11:46:10|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|19
1723204000000|2024-08-09 11:46:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1723204010000|2024-08-09 11:46:50|||||||||1
1723204020000|2024-08-09 11:47:00|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|18
1723204030000|2024-08-09 11:47:10|21.64|21.48|21.62|21.46|21.66|21.5|21.62|21.46|0
1723204040000|2024-08-09 11:47:20|21.64|21.48|21.62|21.46|21.64|21.48|21.62|21.46|1
1723204060000|2024-08-09 11:47:40|||||||||1
1723204070000|2024-08-09 11:47:50|||||||||1
1723204080000|2024-08-09 11:48:00|21.61|21.45|21.59|21.43|21.62|21.46|21.59|21.43|9
1723204100000|2024-08-09 11:48:20|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|3
1723204110000|2024-08-09 11:48:30|21.61|21.45|21.57|21.41|21.62|21.46|21.57|21.41|25
1723204150000|2024-08-09 11:49:10|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|2
1723204160000|2024-08-09 11:49:20|||||||||11
1723204180000|2024-08-09 11:49:40|||||||||3
1723204190000|2024-08-09 11:49:50|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|4
1723204200000|2024-08-09 11:50:00|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|0
1723204210000|2024-08-09 11:50:10|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|0
1723204220000|2024-08-09 11:50:20|21.59|21.43|21.57|21.41|21.61|21.45|21.57|21.41|7
1723204240000|2024-08-09 11:50:40|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|0
1723204250000|2024-08-09 11:50:50|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|4
1723204260000|2024-08-09 11:51:00|||||||||1
1723204280000|2024-08-09 11:51:20|||||||||22
1723204290000|2024-08-09 11:51:30|||||||||1
1723204310000|2024-08-09 11:51:50|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|2
1723204320000|2024-08-09 11:52:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|6
1723204330000|2024-08-09 11:52:10|||||||||1
1723204340000|2024-08-09 11:52:20|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|38
1723204360000|2024-08-09 11:52:40|21.52|21.36|21.56|21.4|21.56|21.4|21.52|21.36|1
1723204380000|2024-08-09 11:53:00|21.52|21.36|21.51|21.35|21.54|21.38|21.51|21.35|2
1723204410000|2024-08-09 11:53:30|21.52|21.36|21.57|21.41|21.57|21.41|21.52|21.36|25
1723204420000|2024-08-09 11:53:40|||||||||1
1723204440000|2024-08-09 11:54:00|||||||||1
1723204470000|2024-08-09 11:54:30|||||||||1
1723204480000|2024-08-09 11:54:40|||||||||3
1723204500000|2024-08-09 11:55:00|21.54|21.38|21.56|21.4|21.56|21.4|21.54|21.38|7
1723204510000|2024-08-09 11:55:10|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723204520000|2024-08-09 11:55:20|21.56|21.4|21.54|21.38|21.56|21.4|21.54|21.38|0
1723204530000|2024-08-09 11:55:30|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723204540000|2024-08-09 11:55:40|21.54|21.38|21.54|21.38|21.54|21.38|21.51|21.35|51
1723204550000|2024-08-09 11:55:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|10
1723204570000|2024-08-09 11:56:10|||||||||30
1723204590000|2024-08-09 11:56:30|||||||||1
1723204610000|2024-08-09 11:56:50|||||||||1
1723204630000|2024-08-09 11:57:10|21.49|21.33|21.49|21.33|21.49|21.33|21.49|21.33|12
1723204640000|2024-08-09 11:57:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|21
1723204690000|2024-08-09 11:58:10|21.52|21.36|21.52|21.36|21.52|21.36|21.52|21.36|23
1723204700000|2024-08-09 11:58:20|21.56|21.4|21.56|21.4|21.56|21.4|21.54|21.38|0
1723204710000|2024-08-09 11:58:30|21.54|21.38|21.54|21.38|21.54|21.38|21.54|21.38|0
1723204740000|2024-08-09 11:59:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1723204760000|2024-08-09 11:59:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|0
1723204770000|2024-08-09 11:59:30|||||||||1
1723204780000|2024-08-09 11:59:40|21.55|21.39|21.53|21.37|21.55|21.39|21.53|21.37|0
1723204800000|2024-08-09 12:00:00|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|1
1723204820000|2024-08-09 12:00:20|21.55|21.39|21.53|21.37|21.55|21.39|21.51|21.35|1
1723204830000|2024-08-09 12:00:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1723204840000|2024-08-09 12:00:40|21.53|21.37|21.54|21.38|21.56|21.4|21.53|21.37|1
1723204850000|2024-08-09 12:00:50|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|1
1723204860000|2024-08-09 12:01:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|1
1723204920000|2024-08-09 12:02:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1723204930000|2024-08-09 12:02:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1723204960000|2024-08-09 12:02:40|||||||||1
1723204980000|2024-08-09 12:03:00|21.61|21.45|21.61|21.45|21.61|21.45|21.59|21.43|41
1723205010000|2024-08-09 12:03:30|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|25
1723205020000|2024-08-09 12:03:40|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|0
1723205030000|2024-08-09 12:03:50|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|0
1723205050000|2024-08-09 12:04:10|21.62|21.46|21.64|21.48|21.64|21.48|21.61|21.45|3
1723205060000|2024-08-09 12:04:20|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1723205070000|2024-08-09 12:04:30|21.62|21.46|21.64|21.48|21.64|21.48|21.62|21.46|0
1723205080000|2024-08-09 12:04:40|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|0
1723205100000|2024-08-09 12:05:00|21.67|21.51|21.67|21.51|21.69|21.53|21.62|21.46|62
1723205110000|2024-08-09 12:05:10|21.68|21.52|21.68|21.52|21.69|21.53|21.68|21.52|7
1723205120000|2024-08-09 12:05:20|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1723205130000|2024-08-09 12:05:30|21.69|21.53|21.68|21.52|21.69|21.53|21.68|21.52|0
1723205140000|2024-08-09 12:05:40|21.69|21.53|21.67|21.51|21.69|21.53|21.67|21.51|0
1723205150000|2024-08-09 12:05:50|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|0
1723205160000|2024-08-09 12:06:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|0
1723205170000|2024-08-09 12:06:10|21.67|21.51|21.68|21.52|21.68|21.52|21.67|21.51|0
1723205180000|2024-08-09 12:06:20|21.69|21.53|21.72|21.56|21.72|21.56|21.68|21.52|2
1723205190000|2024-08-09 12:06:30|21.71|21.55|21.72|21.56|21.73|21.57|21.71|21.55|0
1723205200000|2024-08-09 12:06:40|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|1
1723205210000|2024-08-09 12:06:50|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|32
1723205220000|2024-08-09 12:07:00|21.69|21.53|21.72|21.56|21.74|21.58|21.69|21.53|3
1723205230000|2024-08-09 12:07:10|21.74|21.58|21.73|21.57|21.74|21.58|21.71|21.55|4
1723205240000|2024-08-09 12:07:20|21.74|21.58|21.74|21.58|21.74|21.58|21.73|21.57|0
1723205250000|2024-08-09 12:07:30|||||||||1
1723205260000|2024-08-09 12:07:40|21.72|21.56|21.71|21.55|21.72|21.56|21.71|21.55|5
1723205280000|2024-08-09 12:08:00|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|0
1723205290000|2024-08-09 12:08:10|21.72|21.56|21.73|21.57|21.74|21.58|21.71|21.55|0
1723205300000|2024-08-09 12:08:20|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|0
1723205310000|2024-08-09 12:08:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1723205320000|2024-08-09 12:08:40|21.74|21.58|21.74|21.58|21.74|21.58|21.73|21.57|0
1723205330000|2024-08-09 12:08:50|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1723205340000|2024-08-09 12:09:00|21.73|21.57|21.74|21.58|21.74|21.58|21.73|21.57|0
1723205360000|2024-08-09 12:09:20|21.73|21.57|21.71|21.55|21.73|21.57|21.71|21.55|1
1723205380000|2024-08-09 12:09:40|21.72|21.56|21.71|21.55|21.74|21.58|21.71|21.55|2
1723205390000|2024-08-09 12:09:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|1
1723205400000|2024-08-09 12:10:00|21.73|21.57|21.74|21.58|21.74|21.58|21.72|21.56|0
1723205490000|2024-08-09 12:11:30|21.72|21.56|21.72|21.56|21.72|21.56|21.71|21.55|9
1723205500000|2024-08-09 12:11:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|1
1723205520000|2024-08-09 12:12:00|||||||||1
1723205540000|2024-08-09 12:12:20|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|1
1723205550000|2024-08-09 12:12:30|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|0
1723205560000|2024-08-09 12:12:40|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|1
1723205570000|2024-08-09 12:12:50|21.76|21.6|21.76|21.6|21.76|21.6|21.74|21.58|0
1723205580000|2024-08-09 12:13:00|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723205610000|2024-08-09 12:13:30|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723205620000|2024-08-09 12:13:40|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|0
1723205630000|2024-08-09 12:13:50|21.76|21.6|21.79|21.63|21.79|21.63|21.76|21.6|6
1723205650000|2024-08-09 12:14:10|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|28
1723205670000|2024-08-09 12:14:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|0
1723205700000|2024-08-09 12:15:00|||||||||31
1723205720000|2024-08-09 12:15:20|||||||||3
1723205730000|2024-08-09 12:15:30|||||||||1
1723205740000|2024-08-09 12:15:40|21.76|21.6|21.74|21.58|21.76|21.6|21.72|21.56|40
1723205750000|2024-08-09 12:15:50|21.73|21.57|21.74|21.58|21.74|21.58|21.72|21.56|1
1723205760000|2024-08-09 12:16:00|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|6
1723205770000|2024-08-09 12:16:10|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1723205790000|2024-08-09 12:16:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1723205800000|2024-08-09 12:16:40|21.72|21.56|21.72|21.56|21.73|21.57|21.72|21.56|1
1723205810000|2024-08-09 12:16:50|21.73|21.57|21.72|21.56|21.74|21.58|21.72|21.56|1
1723205820000|2024-08-09 12:17:00|21.73|21.57|21.73|21.57|21.74|21.58|21.73|21.57|2
1723205830000|2024-08-09 12:17:10|21.72|21.56|21.74|21.58|21.74|21.58|21.72|21.56|2
1723205860000|2024-08-09 12:17:40|21.76|21.6|21.72|21.56|21.76|21.6|21.72|21.56|4
1723205870000|2024-08-09 12:17:50|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|2
1723205880000|2024-08-09 12:18:00|21.74|21.58|21.74|21.58|21.74|21.58|21.72|21.56|2
1723205890000|2024-08-09 12:18:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723205900000|2024-08-09 12:18:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723205910000|2024-08-09 12:18:30|21.76|21.6|21.74|21.58|21.76|21.6|21.74|21.58|0
1723205920000|2024-08-09 12:18:40|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723205950000|2024-08-09 12:19:10|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723205960000|2024-08-09 12:19:20|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|2
1723205970000|2024-08-09 12:19:30|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723205980000|2024-08-09 12:19:40|21.77|21.61|21.77|21.61|21.79|21.63|21.77|21.61|1
1723205990000|2024-08-09 12:19:50|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|1
1723206000000|2024-08-09 12:20:00|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|1
1723206030000|2024-08-09 12:20:30|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|1
1723206040000|2024-08-09 12:20:40|21.78|21.62|21.77|21.61|21.79|21.63|21.77|21.61|9
1723206050000|2024-08-09 12:20:50|21.78|21.62|21.78|21.62|21.79|21.63|21.78|21.62|1
1723206060000|2024-08-09 12:21:00|21.77|21.61|21.78|21.62|21.78|21.62|21.77|21.61|0
1723206070000|2024-08-09 12:21:10|21.77|21.61|21.79|21.63|21.79|21.63|21.77|21.61|1
1723206210000|2024-08-09 12:23:30|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|17
1723206220000|2024-08-09 12:23:40|21.84|21.68|21.84|21.68|21.84|21.68|21.82|21.66|3
1723206230000|2024-08-09 12:23:50|21.81|21.65|21.84|21.68|21.84|21.68|21.81|21.65|7
1723206240000|2024-08-09 12:24:00|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|2
1723206270000|2024-08-09 12:24:30|||||||||1
1723206300000|2024-08-09 12:25:00|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|6
1723206310000|2024-08-09 12:25:10|21.83|21.67|21.82|21.66|21.83|21.67|21.82|21.66|1
1723206320000|2024-08-09 12:25:20|21.81|21.65|21.82|21.66|21.82|21.66|21.81|21.65|0
1723206330000|2024-08-09 12:25:30|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723206340000|2024-08-09 12:25:40|21.82|21.66|21.82|21.66|21.82|21.66|21.81|21.65|0
1723206350000|2024-08-09 12:25:50|21.83|21.67|21.81|21.65|21.83|21.67|21.81|21.65|1
1723206360000|2024-08-09 12:26:00|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|2
1723206380000|2024-08-09 12:26:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|1
1723206390000|2024-08-09 12:26:30|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1723206420000|2024-08-09 12:27:00|||||||||1
1723206450000|2024-08-09 12:27:30|21.86|21.7|21.86|21.7|21.86|21.7|21.86|21.7|0
1723206460000|2024-08-09 12:27:40|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|6
1723206490000|2024-08-09 12:28:10|21.94|21.78|21.94|21.78|21.94|21.78|21.91|21.75|78
1723206510000|2024-08-09 12:28:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|2
1723206520000|2024-08-09 12:28:40|21.93|21.77|21.94|21.78|21.94|21.78|21.93|21.77|0
1723206530000|2024-08-09 12:28:50|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|3
1723206540000|2024-08-09 12:29:00|21.96|21.8|21.97|21.81|21.97|21.81|21.94|21.78|13
1723206550000|2024-08-09 12:29:10|21.98|21.82|21.98|21.82|21.98|21.82|21.98|21.82|0
1723206560000|2024-08-09 12:29:20|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|1
1723206570000|2024-08-09 12:29:30|22|21.84|21.97|21.81|22|21.84|21.97|21.81|3
1723206580000|2024-08-09 12:29:40|21.99|21.83|22.01|21.85|22.01|21.85|21.97|21.81|6
1723206590000|2024-08-09 12:29:50|22.02|21.86|22.01|21.85|22.02|21.86|22.01|21.85|0
1723206600000|2024-08-09 12:30:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|22
1723206610000|2024-08-09 12:30:10|22.01|21.85|22.05|21.89|22.05|21.89|22.01|21.85|13
1723206620000|2024-08-09 12:30:20|22.09|21.93|22.04|21.88|22.09|21.93|22.04|21.88|5
1723206630000|2024-08-09 12:30:30|22.01|21.85|22|21.84|22.01|21.85|21.99|21.83|4
1723206640000|2024-08-09 12:30:40|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|1
1723206650000|2024-08-09 12:30:50|22.02|21.86|22.04|21.88|22.04|21.88|22.02|21.86|0
1723206660000|2024-08-09 12:31:00|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|0
1723206670000|2024-08-09 12:31:10|22.04|21.88|22.04|21.88|22.04|21.88|22|21.84|0
1723206680000|2024-08-09 12:31:20|22.12|21.96|22.14|21.98|22.14|21.98|22.11|21.95|15
1723206690000|2024-08-09 12:31:30|22.19|22.03|22.16|22|22.19|22.03|22.16|22|4
1723206700000|2024-08-09 12:31:40|22.14|21.98|22.16|22|22.19|22.03|22.14|21.98|22
1723206710000|2024-08-09 12:31:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1723206720000|2024-08-09 12:32:00|||||||||1
1723206730000|2024-08-09 12:32:10|22.16|22|22.14|21.98|22.16|22|22.14|21.98|4
1723206760000|2024-08-09 12:32:40|22.15|21.99|22.17|22.01|22.19|22.03|22.15|21.99|11
1723206770000|2024-08-09 12:32:50|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|3
1723206780000|2024-08-09 12:33:00|22.19|22.03|22.2|22.04|22.2|22.04|22.17|22.01|10
1723206790000|2024-08-09 12:33:10|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|0
1723206800000|2024-08-09 12:33:20|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|3
1723206810000|2024-08-09 12:33:30|22.17|22.01|22.19|22.03|22.19|22.03|22.17|22.01|2
1723206820000|2024-08-09 12:33:40|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|2
1723206830000|2024-08-09 12:33:50|22.19|22.03|22.2|22.04|22.2|22.04|22.19|22.03|7
1723206840000|2024-08-09 12:34:00|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|0
1723206850000|2024-08-09 12:34:10|||||||||10
1723206860000|2024-08-09 12:34:20|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|2
1723206870000|2024-08-09 12:34:30|22.2|22.04|22.15|21.99|22.2|22.04|22.15|21.99|14
1723206880000|2024-08-09 12:34:40|22.17|22.01|22.19|22.03|22.19|22.03|22.15|21.99|0
1723206890000|2024-08-09 12:34:50|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|0
1723206900000|2024-08-09 12:35:00|22.17|22.01|22.17|22.01|22.2|22.04|22.17|22.01|9
1723206910000|2024-08-09 12:35:10|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|1
1723206920000|2024-08-09 12:35:20|22.2|22.04|22.19|22.03|22.2|22.04|22.19|22.03|11
1723206930000|2024-08-09 12:35:30|22.2|22.04|22.2|22.04|22.2|22.04|22.15|21.99|4
1723206940000|2024-08-09 12:35:40|22.19|22.03|22.19|22.03|22.2|22.04|22.19|22.03|11
1723206950000|2024-08-09 12:35:50|22.2|22.04|22.2|22.04|22.2|22.04|22.19|22.03|2
1723206960000|2024-08-09 12:36:00|22.19|22.03|22.2|22.04|22.2|22.04|22.15|21.99|30
1723206990000|2024-08-09 12:36:30|22.17|22.01|22.17|22.01|22.17|22.01|22.15|21.99|8
1723207000000|2024-08-09 12:36:40|22.19|22.03|22.19|22.03|22.19|22.03|22.17|22.01|0
1723207010000|2024-08-09 12:36:50|22.2|22.04|22.2|22.04|22.2|22.04|22.17|22.01|0
1723207020000|2024-08-09 12:37:00|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|0
1723207030000|2024-08-09 12:37:10|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1723207040000|2024-08-09 12:37:20|22.19|22.03|22.17|22.01|22.19|22.03|22.17|22.01|0
1723207050000|2024-08-09 12:37:30|22.19|22.03|22.17|22.01|22.2|22.04|22.17|22.01|0
1723207060000|2024-08-09 12:37:40|22.15|21.99|22.16|22|22.16|22|22.15|21.99|22
1723207070000|2024-08-09 12:37:50|22.15|21.99|22.12|21.96|22.15|21.99|22.12|21.96|1
1723207080000|2024-08-09 12:38:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1723207090000|2024-08-09 12:38:10|22.12|21.96|22.1|21.94|22.12|21.96|22.1|21.94|5
1723207100000|2024-08-09 12:38:20|22.09|21.93|22.09|21.93|22.1|21.94|22.07|21.91|0
1723207110000|2024-08-09 12:38:30|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|7
1723207130000|2024-08-09 12:38:50|22.06|21.9|22.06|21.9|22.09|21.93|22.05|21.89|2
1723207140000|2024-08-09 12:39:00|22.05|21.89|22.06|21.9|22.06|21.9|22.05|21.89|2
1723207150000|2024-08-09 12:39:10|22.07|21.91|22.09|21.93|22.1|21.94|22.07|21.91|1
1723207160000|2024-08-09 12:39:20|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|3
1723207170000|2024-08-09 12:39:30|22.06|21.9|22.07|21.91|22.09|21.93|22.05|21.89|1
1723207180000|2024-08-09 12:39:40|22.06|21.9|22.07|21.91|22.07|21.91|22.05|21.89|0
1723207190000|2024-08-09 12:39:50|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|0
1723207200000|2024-08-09 12:40:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1723207210000|2024-08-09 12:40:10|22.07|21.91|22.05|21.89|22.09|21.93|22.05|21.89|0
1723207240000|2024-08-09 12:40:40|||||||||3
1723207250000|2024-08-09 12:40:50|22.06|21.9|22.05|21.89|22.06|21.9|22.05|21.89|13
1723207260000|2024-08-09 12:41:00|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|17
1723207280000|2024-08-09 12:41:20|22.06|21.9|22.06|21.9|22.06|21.9|22.05|21.89|7
1723207290000|2024-08-09 12:41:30|22.05|21.89|22.05|21.89|22.06|21.9|22.05|21.89|5
1723207310000|2024-08-09 12:41:50|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|1
1723207320000|2024-08-09 12:42:00|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|26
1723207330000|2024-08-09 12:42:10|22.09|21.93|22.05|21.89|22.1|21.94|22.05|21.89|5
1723207340000|2024-08-09 12:42:20|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|3
1723207360000|2024-08-09 12:42:40|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|0
1723207370000|2024-08-09 12:42:50|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1723207380000|2024-08-09 12:43:00|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|26
1723207390000|2024-08-09 12:43:10|22.11|21.95|22.12|21.96|22.14|21.98|22.11|21.95|1
1723207400000|2024-08-09 12:43:20|22.1|21.94|22.11|21.95|22.11|21.95|22.1|21.94|1
1723207410000|2024-08-09 12:43:30|22.1|21.94|22.1|21.94|22.11|21.95|22.1|21.94|0
1723207420000|2024-08-09 12:43:40|22.08|21.92|22.05|21.89|22.08|21.92|22.05|21.89|5
1723207430000|2024-08-09 12:43:50|22.08|21.92|22.05|21.89|22.09|21.93|22.05|21.89|0
1723207450000|2024-08-09 12:44:10|22.04|21.88|22.05|21.89|22.05|21.89|22.04|21.88|9
1723207460000|2024-08-09 12:44:20|22.04|21.88|22|21.84|22.04|21.88|22|21.84|1
1723207470000|2024-08-09 12:44:30|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1723207480000|2024-08-09 12:44:40|22|21.84|22|21.84|22|21.84|21.99|21.83|6
1723207490000|2024-08-09 12:44:50|21.99|21.83|22|21.84|22|21.84|21.99|21.83|0
1723207500000|2024-08-09 12:45:00|22.02|21.86|22|21.84|22.02|21.86|22|21.84|1
1723207520000|2024-08-09 12:45:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|0
1723207530000|2024-08-09 12:45:30|22|21.84|21.99|21.83|22|21.84|21.99|21.83|0
1723207540000|2024-08-09 12:45:40|21.97|21.81|21.95|21.79|21.97|21.81|21.94|21.78|0
1723207550000|2024-08-09 12:45:50|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|1
1723207560000|2024-08-09 12:46:00|21.95|21.79|21.97|21.81|21.97|21.81|21.95|21.79|0
1723207570000|2024-08-09 12:46:10|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|0
1723207580000|2024-08-09 12:46:20|21.94|21.78|21.97|21.81|21.97|21.81|21.94|21.78|8
1723207590000|2024-08-09 12:46:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723207600000|2024-08-09 12:46:40|21.97|21.81|21.97|21.81|21.97|21.81|21.95|21.79|0
1723207610000|2024-08-09 12:46:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1723207620000|2024-08-09 12:47:00|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|4
1723207630000|2024-08-09 12:47:10|21.9|21.74|21.92|21.76|21.92|21.76|21.89|21.73|0
1723207640000|2024-08-09 12:47:20|21.91|21.75|21.89|21.73|21.91|21.75|21.89|21.73|0
1723207660000|2024-08-09 12:47:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|8
1723207670000|2024-08-09 12:47:50|21.94|21.78|21.92|21.76|21.94|21.78|21.89|21.73|2
1723207680000|2024-08-09 12:48:00|21.9|21.74|21.9|21.74|21.92|21.76|21.9|21.74|2
1723207690000|2024-08-09 12:48:10|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|0
1723207710000|2024-08-09 12:48:30|21.92|21.76|21.9|21.74|21.92|21.76|21.89|21.73|3
1723207720000|2024-08-09 12:48:40|21.89|21.73|21.95|21.79|21.95|21.79|21.89|21.73|53
1723207780000|2024-08-09 12:49:40|||||||||9
1723207800000|2024-08-09 12:50:00|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|10
1723207810000|2024-08-09 12:50:10|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|4
1723207820000|2024-08-09 12:50:20|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|0
1723207830000|2024-08-09 12:50:30|21.96|21.8|21.95|21.79|21.96|21.8|21.95|21.79|0
1723207840000|2024-08-09 12:50:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|6
1723207860000|2024-08-09 12:51:00|22|21.84|22|21.84|22|21.84|22|21.84|0
1723207890000|2024-08-09 12:51:30|21.99|21.83|21.99|21.83|21.99|21.83|21.97|21.81|0
1723207900000|2024-08-09 12:51:40|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723207910000|2024-08-09 12:51:50|||||||||2
1723207920000|2024-08-09 12:52:00|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|5
1723207930000|2024-08-09 12:52:10|21.97|21.81|21.97|21.81|21.97|21.81|21.97|21.81|0
1723207940000|2024-08-09 12:52:20|21.95|21.79|21.9|21.74|21.95|21.79|21.9|21.74|21
1723207950000|2024-08-09 12:52:30|21.91|21.75|21.9|21.74|21.94|21.78|21.9|21.74|0
1723207960000|2024-08-09 12:52:40|21.91|21.75|21.91|21.75|21.91|21.75|21.91|21.75|2
1723207970000|2024-08-09 12:52:50|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|0
1723207980000|2024-08-09 12:53:00|21.91|21.75|21.91|21.75|21.93|21.77|21.9|21.74|0
1723207990000|2024-08-09 12:53:10|21.93|21.77|21.93|21.77|21.93|21.77|21.91|21.75|1
1723208000000|2024-08-09 12:53:20|21.91|21.75|21.94|21.78|21.94|21.78|21.9|21.74|0
1723208010000|2024-08-09 12:53:30|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|2
1723208040000|2024-08-09 12:54:00|21.97|21.81|22|21.84|22|21.84|21.97|21.81|6
1723208050000|2024-08-09 12:54:10|22.01|21.85|22.02|21.86|22.02|21.86|22.01|21.85|1
1723208060000|2024-08-09 12:54:20|22|21.84|22.01|21.85|22.01|21.85|22|21.84|3
1723208070000|2024-08-09 12:54:30|22|21.84|22|21.84|22|21.84|22|21.84|0
1723208090000|2024-08-09 12:54:50|21.99|21.83|22|21.84|22.02|21.86|21.99|21.83|46
1723208100000|2024-08-09 12:55:00|22.01|21.85|21.96|21.8|22.01|21.85|21.96|21.8|2
1723208110000|2024-08-09 12:55:10|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|1
1723208120000|2024-08-09 12:55:20|21.93|21.77|21.91|21.75|21.94|21.78|21.91|21.75|0
1723208130000|2024-08-09 12:55:30|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|0
1723208140000|2024-08-09 12:55:40|21.91|21.75|21.9|21.74|21.94|21.78|21.9|21.74|1
1723208170000|2024-08-09 12:56:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|28
1723208190000|2024-08-09 12:56:30|21.87|21.71|21.87|21.71|21.87|21.71|21.87|21.71|14
1723208200000|2024-08-09 12:56:40|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|32
1723208210000|2024-08-09 12:56:50|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|0
1723208220000|2024-08-09 12:57:00|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|0
1723208230000|2024-08-09 12:57:10|21.89|21.73|21.87|21.71|21.89|21.73|21.87|21.71|0
1723208240000|2024-08-09 12:57:20|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|0
1723208250000|2024-08-09 12:57:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|32
1723208280000|2024-08-09 12:58:00|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|1
1723208290000|2024-08-09 12:58:10|||||||||1
1723208300000|2024-08-09 12:58:20|21.92|21.76|21.95|21.79|21.95|21.79|21.91|21.75|7
1723208310000|2024-08-09 12:58:30|21.93|21.77|21.95|21.79|21.95|21.79|21.9|21.74|1
1723208320000|2024-08-09 12:58:40|21.93|21.77|21.9|21.74|21.93|21.77|21.9|21.74|0
1723208330000|2024-08-09 12:58:50|||||||||3
1723208340000|2024-08-09 12:59:00|21.92|21.76|21.9|21.74|21.95|21.79|21.9|21.74|1
1723208360000|2024-08-09 12:59:20|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1723208380000|2024-08-09 12:59:40|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1723208390000|2024-08-09 12:59:50|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1723208400000|2024-08-09 13:00:00|21.92|21.76|21.93|21.77|21.95|21.79|21.9|21.74|8
1723208410000|2024-08-09 13:00:10|21.92|21.76|21.9|21.74|21.92|21.76|21.89|21.73|12
1723208420000|2024-08-09 13:00:20|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|1
1723208430000|2024-08-09 13:00:30|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|2
1723208440000|2024-08-09 13:00:40|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1723208450000|2024-08-09 13:00:50|21.91|21.75|21.95|21.79|21.95|21.79|21.91|21.75|0
1723208460000|2024-08-09 13:01:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|4
1723208470000|2024-08-09 13:01:10|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1723208480000|2024-08-09 13:01:20|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|0
1723208490000|2024-08-09 13:01:30|21.9|21.74|21.9|21.74|21.91|21.75|21.9|21.74|0
1723208500000|2024-08-09 13:01:40|21.91|21.75|21.9|21.74|21.91|21.75|21.9|21.74|0
1723208510000|2024-08-09 13:01:50|21.91|21.75|21.91|21.75|21.95|21.79|21.91|21.75|1
1723208520000|2024-08-09 13:02:00|21.92|21.76|21.94|21.78|21.95|21.79|21.92|21.76|0
1723208530000|2024-08-09 13:02:10|21.95|21.79|21.94|21.78|21.95|21.79|21.92|21.76|0
1723208540000|2024-08-09 13:02:20|21.95|21.79|21.92|21.76|21.95|21.79|21.91|21.75|2
1723208550000|2024-08-09 13:02:30|21.91|21.75|21.9|21.74|21.92|21.76|21.9|21.74|0
1723208560000|2024-08-09 13:02:40|21.91|21.75|21.91|21.75|21.91|21.75|21.9|21.74|0
1723208570000|2024-08-09 13:02:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723208600000|2024-08-09 13:03:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1723208610000|2024-08-09 13:03:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1723208620000|2024-08-09 13:03:40|21.84|21.68|21.85|21.69|21.85|21.69|21.84|21.68|43
1723208630000|2024-08-09 13:03:50|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|9
1723208640000|2024-08-09 13:04:00|21.79|21.63|21.79|21.63|21.79|21.63|21.79|21.63|2
1723208650000|2024-08-09 13:04:10|21.8|21.64|21.84|21.68|21.84|21.68|21.8|21.64|3
1723208660000|2024-08-09 13:04:20|21.85|21.69|21.87|21.71|21.89|21.73|21.85|21.69|15
1723208670000|2024-08-09 13:04:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1723208680000|2024-08-09 13:04:40|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|20
1723208700000|2024-08-09 13:05:00|21.85|21.69|21.79|21.63|21.85|21.69|21.79|21.63|5
1723208710000|2024-08-09 13:05:10|21.76|21.6|21.72|21.56|21.76|21.6|21.72|21.56|10
1723208720000|2024-08-09 13:05:20|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|62
1723208740000|2024-08-09 13:05:40|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|24
1723208750000|2024-08-09 13:05:50|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|6
1723208760000|2024-08-09 13:06:00|21.77|21.61|21.67|21.51|21.77|21.61|21.67|21.51|45
1723208770000|2024-08-09 13:06:10|21.64|21.48|21.69|21.53|21.69|21.53|21.64|21.48|7
1723208780000|2024-08-09 13:06:20|||||||||2
1723208790000|2024-08-09 13:06:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|3
1723208800000|2024-08-09 13:06:40|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|2
1723208810000|2024-08-09 13:06:50|||||||||6
1723208820000|2024-08-09 13:07:00|21.7|21.54|21.7|21.54|21.74|21.58|21.69|21.53|6
1723208830000|2024-08-09 13:07:10|21.69|21.53|21.69|21.53|21.7|21.54|21.69|21.53|0
1723208840000|2024-08-09 13:07:20|||||||||19
1723208850000|2024-08-09 13:07:30|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|6
1723208870000|2024-08-09 13:07:50|21.7|21.54|21.74|21.58|21.74|21.58|21.69|21.53|25
1723208910000|2024-08-09 13:08:30|||||||||1
1723208970000|2024-08-09 13:09:30|21.71|21.55|21.69|21.53|21.71|21.55|21.69|21.53|4
1723208980000|2024-08-09 13:09:40|21.71|21.55|21.74|21.58|21.74|21.58|21.71|21.55|3
1723208990000|2024-08-09 13:09:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|1
1723209000000|2024-08-09 13:10:00|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|7
1723209020000|2024-08-09 13:10:20|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|0
1723209030000|2024-08-09 13:10:30|21.73|21.57|21.74|21.58|21.76|21.6|21.73|21.57|0
1723209040000|2024-08-09 13:10:40|21.76|21.6|21.79|21.63|21.79|21.63|21.74|21.58|5
1723209050000|2024-08-09 13:10:50|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|3
1723209070000|2024-08-09 13:11:10|21.76|21.6|21.76|21.6|21.76|21.6|21.72|21.56|4
1723209080000|2024-08-09 13:11:20|21.77|21.61|21.76|21.6|21.77|21.61|21.76|21.6|0
1723209090000|2024-08-09 13:11:30|21.75|21.59|21.76|21.6|21.76|21.6|21.75|21.59|0
1723209110000|2024-08-09 13:11:50|21.74|21.58|21.76|21.6|21.76|21.6|21.74|21.58|0
1723209140000|2024-08-09 13:12:20|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723209150000|2024-08-09 13:12:30|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|4
1723209160000|2024-08-09 13:12:40|||||||||1
1723209230000|2024-08-09 13:13:50|21.75|21.59|21.77|21.61|21.77|21.61|21.75|21.59|4
1723209240000|2024-08-09 13:14:00|21.76|21.6|21.71|21.55|21.76|21.6|21.71|21.55|19
1723209250000|2024-08-09 13:14:10|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|8
1723209270000|2024-08-09 13:14:30|||||||||23
1723209280000|2024-08-09 13:14:40|21.71|21.55|21.71|21.55|21.71|21.55|21.71|21.55|10
1723209300000|2024-08-09 13:15:00|21.67|21.51|21.66|21.5|21.67|21.51|21.66|21.5|6
1723209310000|2024-08-09 13:15:10|21.67|21.51|21.67|21.51|21.69|21.53|21.67|21.51|3
1723209330000|2024-08-09 13:15:30|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|5
1723209340000|2024-08-09 13:15:40|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|4
1723209350000|2024-08-09 13:15:50|||||||||1
1723209360000|2024-08-09 13:16:00|||||||||1
1723209370000|2024-08-09 13:16:10|21.66|21.5|21.66|21.5|21.66|21.5|21.66|21.5|1
1723209380000|2024-08-09 13:16:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|3
1723209390000|2024-08-09 13:16:30|||||||||2
1723209400000|2024-08-09 13:16:40|||||||||22
1723209410000|2024-08-09 13:16:50|||||||||23
1723209420000|2024-08-09 13:17:00|||||||||1
1723209430000|2024-08-09 13:17:10|21.68|21.52|21.72|21.56|21.72|21.56|21.68|21.52|0
1723209440000|2024-08-09 13:17:20|21.71|21.55|21.67|21.51|21.71|21.55|21.67|21.51|2
1723209480000|2024-08-09 13:18:00|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|2
1723209490000|2024-08-09 13:18:10|21.72|21.56|21.77|21.61|21.77|21.61|21.72|21.56|10
1723209500000|2024-08-09 13:18:20|21.74|21.58|21.74|21.58|21.76|21.6|21.74|21.58|0
1723209510000|2024-08-09 13:18:30|21.76|21.6|21.72|21.56|21.76|21.6|21.72|21.56|6
1723209520000|2024-08-09 13:18:40|21.73|21.57|21.73|21.57|21.74|21.58|21.72|21.56|2
1723209530000|2024-08-09 13:18:50|21.72|21.56|21.72|21.56|21.72|21.56|21.72|21.56|0
1723209540000|2024-08-09 13:19:00|21.73|21.57|21.72|21.56|21.74|21.58|21.72|21.56|0
1723209550000|2024-08-09 13:19:10|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1723209560000|2024-08-09 13:19:20|21.73|21.57|21.72|21.56|21.73|21.57|21.72|21.56|0
1723209580000|2024-08-09 13:19:40|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|0
1723209590000|2024-08-09 13:19:50|21.74|21.58|21.76|21.6|21.76|21.6|21.73|21.57|0
1723209600000|2024-08-09 13:20:00|21.74|21.58|21.72|21.56|21.74|21.58|21.72|21.56|0
1723209610000|2024-08-09 13:20:10|21.73|21.57|21.73|21.57|21.73|21.57|21.72|21.56|12
1723209620000|2024-08-09 13:20:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1723209630000|2024-08-09 13:20:30|21.74|21.58|21.77|21.61|21.77|21.61|21.74|21.58|5
1723209640000|2024-08-09 13:20:40|21.78|21.62|21.76|21.6|21.78|21.62|21.76|21.6|5
1723209650000|2024-08-09 13:20:50|21.77|21.61|21.76|21.6|21.77|21.61|21.74|21.58|0
1723209660000|2024-08-09 13:21:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723209670000|2024-08-09 13:21:10|21.74|21.58|21.73|21.57|21.74|21.58|21.72|21.56|1
1723209680000|2024-08-09 13:21:20|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|0
1723209690000|2024-08-09 13:21:30|21.72|21.56|21.73|21.57|21.73|21.57|21.72|21.56|1
1723209700000|2024-08-09 13:21:40|21.74|21.58|21.77|21.61|21.77|21.61|21.74|21.58|0
1723209710000|2024-08-09 13:21:50|21.78|21.62|21.78|21.62|21.78|21.62|21.78|21.62|0
1723209720000|2024-08-09 13:22:00|21.77|21.61|21.77|21.61|21.77|21.61|21.74|21.58|0
1723209730000|2024-08-09 13:22:10|21.76|21.6|21.76|21.6|21.76|21.6|21.76|21.6|0
1723209740000|2024-08-09 13:22:20|21.74|21.58|21.77|21.61|21.77|21.61|21.74|21.58|0
1723209750000|2024-08-09 13:22:30|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|5
1723209770000|2024-08-09 13:22:50|21.76|21.6|21.76|21.6|21.76|21.6|21.74|21.58|0
1723209780000|2024-08-09 13:23:00|21.77|21.61|21.77|21.61|21.77|21.61|21.77|21.61|0
1723209790000|2024-08-09 13:23:10|21.79|21.63|21.77|21.61|21.79|21.63|21.77|21.61|4
1723209800000|2024-08-09 13:23:20|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|3
1723209810000|2024-08-09 13:23:30|21.78|21.62|21.77|21.61|21.78|21.62|21.77|21.61|14
1723209820000|2024-08-09 13:23:40|21.78|21.62|21.79|21.63|21.81|21.65|21.78|21.62|0
1723209830000|2024-08-09 13:23:50|21.81|21.65|21.81|21.65|21.81|21.65|21.81|21.65|0
1723209850000|2024-08-09 13:24:10|21.84|21.68|21.82|21.66|21.84|21.68|21.82|21.66|4
1723209860000|2024-08-09 13:24:20|21.83|21.67|21.84|21.68|21.84|21.68|21.83|21.67|0
1723209880000|2024-08-09 13:24:40|21.89|21.73|21.84|21.68|21.89|21.73|21.84|21.68|28
1723209890000|2024-08-09 13:24:50|21.85|21.69|21.86|21.7|21.86|21.7|21.85|21.69|1
1723209900000|2024-08-09 13:25:00|21.84|21.68|21.86|21.7|21.87|21.71|21.84|21.68|6
1723209910000|2024-08-09 13:25:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|7
1723209920000|2024-08-09 13:25:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|8
1723209930000|2024-08-09 13:25:30|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1723209950000|2024-08-09 13:25:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|18
1723209970000|2024-08-09 13:26:10|||||||||27
1723209980000|2024-08-09 13:26:20|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1723209990000|2024-08-09 13:26:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1723210020000|2024-08-09 13:27:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|2
1723210030000|2024-08-09 13:27:10|21.9|21.74|21.9|21.74|21.9|21.74|21.89|21.73|1
1723210040000|2024-08-09 13:27:20|21.89|21.73|21.94|21.78|21.94|21.78|21.89|21.73|2
1723210050000|2024-08-09 13:27:30|21.92|21.76|21.92|21.76|21.92|21.76|21.92|21.76|0
1723210060000|2024-08-09 13:27:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1723210070000|2024-08-09 13:27:50|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|31
1723210080000|2024-08-09 13:28:00|||||||||1
1723210160000|2024-08-09 13:29:20|21.85|21.69|21.89|21.73|21.89|21.73|21.85|21.69|2
1723210170000|2024-08-09 13:29:30|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|48
1723210190000|2024-08-09 13:29:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|6
1723210200000|2024-08-09 13:30:00|21.87|21.71|21.89|21.73|21.89|21.73|21.84|21.68|50
1723210210000|2024-08-09 13:30:10|21.9|21.74|21.95|21.79|21.95|21.79|21.9|21.74|26
1723210220000|2024-08-09 13:30:20|21.97|21.81|21.94|21.78|21.99|21.83|21.94|21.78|45
1723210230000|2024-08-09 13:30:30|21.97|21.81|21.99|21.83|22|21.84|21.97|21.81|14
1723210240000|2024-08-09 13:30:40|22|21.84|21.99|21.83|22.04|21.88|21.99|21.83|22
1723210250000|2024-08-09 13:30:50|21.97|21.81|22.01|21.85|22.04|21.88|21.97|21.81|34
1723210260000|2024-08-09 13:31:00|22.03|21.87|22.01|21.85|22.04|21.88|21.99|21.83|15
1723210270000|2024-08-09 13:31:10|21.99|21.83|21.94|21.78|22.03|21.87|21.94|21.78|33
1723210280000|2024-08-09 13:31:20|21.96|21.8|21.94|21.78|21.99|21.83|21.94|21.78|34
1723210290000|2024-08-09 13:31:30|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|28
1723210300000|2024-08-09 13:31:40|21.88|21.72|21.89|21.73|21.92|21.76|21.87|21.71|25
1723210310000|2024-08-09 13:31:50|21.88|21.72|21.94|21.78|21.94|21.78|21.88|21.72|13
1723210320000|2024-08-09 13:32:00|21.97|21.81|21.99|21.83|21.99|21.83|21.94|21.78|19
1723210330000|2024-08-09 13:32:10|21.97|21.81|21.98|21.82|21.99|21.83|21.94|21.78|7
1723210340000|2024-08-09 13:32:20|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|11
1723210350000|2024-08-09 13:32:30|21.96|21.8|21.94|21.78|21.98|21.82|21.94|21.78|14
1723210360000|2024-08-09 13:32:40|21.99|21.83|21.99|21.83|21.99|21.83|21.95|21.79|15
1723210370000|2024-08-09 13:32:50|22|21.84|22.02|21.86|22.04|21.88|22|21.84|40
1723210380000|2024-08-09 13:33:00|22.04|21.88|22.04|21.88|22.05|21.89|22.02|21.86|12
1723210390000|2024-08-09 13:33:10|22.05|21.89|22.07|21.91|22.09|21.93|22.05|21.89|21
1723210400000|2024-08-09 13:33:20|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|12
1723210410000|2024-08-09 13:33:30|22.07|21.91|22.1|21.94|22.1|21.94|22.05|21.89|11
1723210420000|2024-08-09 13:33:40|22.12|21.96|22.1|21.94|22.15|21.99|22.1|21.94|18
1723210430000|2024-08-09 13:33:50|22.09|21.93|22.09|21.93|22.1|21.94|22.09|21.93|24
1723210440000|2024-08-09 13:34:00|22.1|21.94|22.12|21.96|22.14|21.98|22.1|21.94|22
1723210450000|2024-08-09 13:34:10|22.14|21.98|22.15|21.99|22.17|22.01|22.14|21.98|28
1723210460000|2024-08-09 13:34:20|22.17|22.01|22.15|21.99|22.17|22.01|22.15|21.99|5
1723210470000|2024-08-09 13:34:30|22.14|21.98|22.1|21.94|22.14|21.98|22.1|21.94|13
1723210480000|2024-08-09 13:34:40|22.14|21.98|22.05|21.89|22.14|21.98|22.05|21.89|6
1723210490000|2024-08-09 13:34:50|22.07|21.91|21.94|21.78|22.07|21.91|21.94|21.78|22
1723210500000|2024-08-09 13:35:00|21.93|21.77|21.9|21.74|21.99|21.83|21.89|21.73|50
1723210510000|2024-08-09 13:35:10|21.89|21.73|21.95|21.79|21.97|21.81|21.89|21.73|27
1723210520000|2024-08-09 13:35:20|21.96|21.8|21.96|21.8|22|21.84|21.95|21.79|16
1723210530000|2024-08-09 13:35:30|21.97|21.81|21.95|21.79|22|21.84|21.95|21.79|23
1723210540000|2024-08-09 13:35:40|21.97|21.81|21.95|21.79|21.97|21.81|21.95|21.79|11
1723210550000|2024-08-09 13:35:50|21.93|21.77|21.9|21.74|21.95|21.79|21.9|21.74|20
1723210560000|2024-08-09 13:36:00|21.92|21.76|21.9|21.74|21.95|21.79|21.9|21.74|14
1723210570000|2024-08-09 13:36:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|13
1723210580000|2024-08-09 13:36:20|||||||||2
1723210590000|2024-08-09 13:36:30|21.84|21.68|21.85|21.69|21.85|21.69|21.8|21.64|65
1723210600000|2024-08-09 13:36:40|||||||||16
1723210610000|2024-08-09 13:36:50|21.86|21.7|21.9|21.74|21.9|21.74|21.85|21.69|42
1723210620000|2024-08-09 13:37:00|21.92|21.76|21.92|21.76|21.95|21.79|21.92|21.76|19
1723210630000|2024-08-09 13:37:10|21.9|21.74|21.85|21.69|21.91|21.75|21.85|21.69|45
1723210640000|2024-08-09 13:37:20|21.88|21.72|21.9|21.74|21.93|21.77|21.88|21.72|16
1723210650000|2024-08-09 13:37:30|21.88|21.72|21.9|21.74|21.9|21.74|21.85|21.69|27
1723210660000|2024-08-09 13:37:40|||||||||11
1723210670000|2024-08-09 13:37:50|||||||||18
1723210680000|2024-08-09 13:38:00|||||||||9
1723210690000|2024-08-09 13:38:10|||||||||4
1723210700000|2024-08-09 13:38:20|21.89|21.73|21.85|21.69|21.89|21.73|21.85|21.69|66
1723210710000|2024-08-09 13:38:30|21.89|21.73|21.9|21.74|21.9|21.74|21.85|21.69|14
1723210720000|2024-08-09 13:38:40|||||||||3
1723210730000|2024-08-09 13:38:50|21.89|21.73|21.89|21.73|21.89|21.73|21.85|21.69|21
1723210740000|2024-08-09 13:39:00|21.85|21.69|21.84|21.68|21.89|21.73|21.82|21.66|11
1723210750000|2024-08-09 13:39:10|21.8|21.64|21.79|21.63|21.8|21.64|21.79|21.63|18
1723210760000|2024-08-09 13:39:20|21.75|21.59|21.87|21.71|21.87|21.71|21.74|21.58|41
1723210770000|2024-08-09 13:39:30|21.86|21.7|21.86|21.7|21.87|21.71|21.82|21.66|39
1723210780000|2024-08-09 13:39:40|21.84|21.68|21.87|21.71|21.87|21.71|21.84|21.68|7
1723210790000|2024-08-09 13:39:50|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|18
1723210800000|2024-08-09 13:40:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|12
1723210810000|2024-08-09 13:40:10|21.9|21.74|21.94|21.78|21.94|21.78|21.89|21.73|39
1723210820000|2024-08-09 13:40:20|21.92|21.76|21.87|21.71|21.92|21.76|21.87|21.71|101
1723210830000|2024-08-09 13:40:30|21.89|21.73|21.87|21.71|21.89|21.73|21.84|21.68|28
1723210840000|2024-08-09 13:40:40|21.89|21.73|21.89|21.73|21.89|21.73|21.87|21.71|8
1723210850000|2024-08-09 13:40:50|21.92|21.76|21.94|21.78|21.94|21.78|21.89|21.73|30
1723210860000|2024-08-09 13:41:00|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|4
1723210870000|2024-08-09 13:41:10|||||||||5
1723210880000|2024-08-09 13:41:20|21.96|21.8|21.99|21.83|21.99|21.83|21.94|21.78|26
1723210890000|2024-08-09 13:41:30|22|21.84|22|21.84|22.04|21.88|21.99|21.83|11
1723210900000|2024-08-09 13:41:40|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|2
1723210910000|2024-08-09 13:41:50|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|18
1723210920000|2024-08-09 13:42:00|22.09|21.93|22.1|21.94|22.1|21.94|22.09|21.93|53
1723210930000|2024-08-09 13:42:10|22.09|21.93|22.05|21.89|22.09|21.93|22.04|21.88|14
1723210940000|2024-08-09 13:42:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|13
1723210950000|2024-08-09 13:42:30|22.05|21.89|22.09|21.93|22.09|21.93|22.05|21.89|9
1723210960000|2024-08-09 13:42:40|22.1|21.94|22.09|21.93|22.1|21.94|22.09|21.93|14
1723210970000|2024-08-09 13:42:50|22.1|21.94|22.14|21.98|22.14|21.98|22.09|21.93|7
1723210980000|2024-08-09 13:43:00|22.15|21.99|22.14|21.98|22.15|21.99|22.14|21.98|35
1723210990000|2024-08-09 13:43:10|22.15|21.99|22.15|21.99|22.15|21.99|22.15|21.99|10
1723211000000|2024-08-09 13:43:20|||||||||8
1723211010000|2024-08-09 13:43:30|22.18|22.02|22.15|21.99|22.18|22.02|22.15|21.99|27
1723211020000|2024-08-09 13:43:40|22.13|21.97|22.15|21.99|22.15|21.99|22.13|21.97|11
1723211030000|2024-08-09 13:43:50|22.14|21.98|22.1|21.94|22.15|21.99|22.1|21.94|11
1723211040000|2024-08-09 13:44:00|22.09|21.93|22.09|21.93|22.09|21.93|22.04|21.88|17
1723211050000|2024-08-09 13:44:10|22.07|21.91|22.09|21.93|22.09|21.93|22.05|21.89|18
1723211060000|2024-08-09 13:44:20|22.05|21.89|22.07|21.91|22.09|21.93|22.05|21.89|3
1723211070000|2024-08-09 13:44:30|22.09|21.93|22.1|21.94|22.1|21.94|22.07|21.91|18
1723211080000|2024-08-09 13:44:40|||||||||7
1723211090000|2024-08-09 13:44:50|22.12|21.96|22.15|21.99|22.15|21.99|22.1|21.94|16
1723211100000|2024-08-09 13:45:00|22.14|21.98|22.07|21.91|22.15|21.99|22.07|21.91|16
1723211110000|2024-08-09 13:45:10|22.09|21.93|22.04|21.88|22.1|21.94|22.04|21.88|40
1723211120000|2024-08-09 13:45:20|22.02|21.86|22.04|21.88|22.04|21.88|21.99|21.83|33
1723211130000|2024-08-09 13:45:30|22.05|21.89|22.05|21.89|22.05|21.89|22.04|21.88|31
1723211140000|2024-08-09 13:45:40|22.07|21.91|22.1|21.94|22.1|21.94|22.07|21.91|40
1723211150000|2024-08-09 13:45:50|22.09|21.93|22.1|21.94|22.1|21.94|22.05|21.89|6
1723211160000|2024-08-09 13:46:00|22.09|21.93|22.1|21.94|22.12|21.96|22.09|21.93|15
1723211170000|2024-08-09 13:46:10|22.12|21.96|22.11|21.95|22.12|21.96|22.08|21.92|17
1723211180000|2024-08-09 13:46:20|22.1|21.94|22.12|21.96|22.13|21.97|22.1|21.94|5
1723211190000|2024-08-09 13:46:30|22.13|21.97|22.08|21.92|22.13|21.97|22.06|21.9|54
1723211200000|2024-08-09 13:46:40|22.1|21.94|22.07|21.91|22.1|21.94|22.05|21.89|12
1723211210000|2024-08-09 13:46:50|22.1|21.94|22.07|21.91|22.1|21.94|22.05|21.89|21
1723211220000|2024-08-09 13:47:00|22.05|21.89|22.07|21.91|22.07|21.91|22.05|21.89|16
1723211230000|2024-08-09 13:47:10|22.06|21.9|22.05|21.89|22.07|21.91|22.02|21.86|24
1723211240000|2024-08-09 13:47:20|22.02|21.86|22.05|21.89|22.05|21.89|22.02|21.86|0
1723211250000|2024-08-09 13:47:30|22.07|21.91|22.05|21.89|22.07|21.91|22.05|21.89|41
1723211260000|2024-08-09 13:47:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|33
1723211270000|2024-08-09 13:47:50|22.08|21.92|22.12|21.96|22.13|21.97|22.07|21.91|26
1723211280000|2024-08-09 13:48:00|22.1|21.94|22.08|21.92|22.12|21.96|22.07|21.91|19
1723211290000|2024-08-09 13:48:10|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|49
1723211300000|2024-08-09 13:48:20|22.1|21.94|22.12|21.96|22.13|21.97|22.1|21.94|6
1723211310000|2024-08-09 13:48:30|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|8
1723211320000|2024-08-09 13:48:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|24
1723211330000|2024-08-09 13:48:50|22.07|21.91|22.12|21.96|22.12|21.96|22.07|21.91|13
1723211340000|2024-08-09 13:49:00|22.13|21.97|22.13|21.97|22.13|21.97|22.12|21.96|40
1723211350000|2024-08-09 13:49:10|22.12|21.96|22.13|21.97|22.13|21.97|22.12|21.96|15
1723211360000|2024-08-09 13:49:20|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|41
1723211370000|2024-08-09 13:49:30|22.22|22.06|22.28|22.12|22.28|22.12|22.22|22.06|80
1723211390000|2024-08-09 13:49:50|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|2
1723211400000|2024-08-09 13:50:00|22.26|22.1|22.2|22.04|22.26|22.1|22.2|22.04|41
1723211410000|2024-08-09 13:50:10|22.21|22.05|22.12|21.96|22.21|22.05|22.12|21.96|83
1723211420000|2024-08-09 13:50:20|22.13|21.97|22.15|21.99|22.18|22.02|22.12|21.96|11
1723211430000|2024-08-09 13:50:30|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|4
1723211440000|2024-08-09 13:50:40|22.15|21.99|22.17|22.01|22.18|22.02|22.15|21.99|26
1723211450000|2024-08-09 13:50:50|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|8
1723211460000|2024-08-09 13:51:00|22.22|22.06|22.23|22.07|22.23|22.07|22.18|22.02|9
1723211470000|2024-08-09 13:51:10|22.25|22.09|22.28|22.12|22.28|22.12|22.23|22.07|12
1723211480000|2024-08-09 13:51:20|22.26|22.1|22.28|22.12|22.28|22.12|22.26|22.1|14
1723211490000|2024-08-09 13:51:30|22.26|22.1|22.23|22.07|22.28|22.12|22.23|22.07|10
1723211500000|2024-08-09 13:51:40|22.22|22.06|22.18|22.02|22.23|22.07|22.17|22.01|18
1723211510000|2024-08-09 13:51:50|22.17|22.01|22.18|22.02|22.18|22.02|22.15|21.99|15
1723211520000|2024-08-09 13:52:00|22.17|22.01|22.18|22.02|22.18|22.02|22.17|22.01|18
1723211530000|2024-08-09 13:52:10|22.17|22.01|22.08|21.92|22.17|22.01|22.08|21.92|25
1723211540000|2024-08-09 13:52:20|22.07|21.91|22.07|21.91|22.08|21.92|22.07|21.91|37
1723211550000|2024-08-09 13:52:30|22.08|21.92|22.07|21.91|22.08|21.92|22.07|21.91|24
1723211560000|2024-08-09 13:52:40|22.02|21.86|22.02|21.86|22.02|21.86|22.02|21.86|40
1723211570000|2024-08-09 13:52:50|||||||||6
1723211580000|2024-08-09 13:53:00|22|21.84|22.02|21.86|22.02|21.86|21.97|21.81|88
1723211590000|2024-08-09 13:53:10|22.07|21.91|22.07|21.91|22.07|21.91|22.05|21.89|79
1723211600000|2024-08-09 13:53:20|22.08|21.92|22.12|21.96|22.12|21.96|22.08|21.92|4
1723211610000|2024-08-09 13:53:30|22.07|21.91|22.07|21.91|22.1|21.94|22.07|21.91|19
1723211620000|2024-08-09 13:53:40|22.05|21.89|22.02|21.86|22.05|21.89|22.02|21.86|26
1723211630000|2024-08-09 13:53:50|22.03|21.87|22.01|21.85|22.05|21.89|22|21.84|25
1723211640000|2024-08-09 13:54:00|22.02|21.86|21.97|21.81|22.02|21.86|21.95|21.79|68
1723211650000|2024-08-09 13:54:10|21.95|21.79|21.95|21.79|21.97|21.81|21.95|21.79|9
1723211660000|2024-08-09 13:54:20|21.92|21.76|21.97|21.81|21.97|21.81|21.92|21.76|19
1723211670000|2024-08-09 13:54:30|22|21.84|21.98|21.82|22.02|21.86|21.97|21.81|9
1723211680000|2024-08-09 13:54:40|22|21.84|21.98|21.82|22|21.84|21.98|21.82|6
1723211690000|2024-08-09 13:54:50|22|21.84|22|21.84|22|21.84|22|21.84|15
1723211700000|2024-08-09 13:55:00|21.97|21.81|21.95|21.79|22|21.84|21.95|21.79|22
1723211710000|2024-08-09 13:55:10|21.92|21.76|21.96|21.8|21.96|21.8|21.92|21.76|33
1723211720000|2024-08-09 13:55:20|21.95|21.79|21.95|21.79|21.95|21.79|21.92|21.76|43
1723211730000|2024-08-09 13:55:30|21.97|21.81|22.02|21.86|22.02|21.86|21.97|21.81|52
1723211740000|2024-08-09 13:55:40|22.07|21.91|22.07|21.91|22.07|21.91|22.02|21.86|28
1723211750000|2024-08-09 13:55:50|22.06|21.9|22.07|21.91|22.07|21.91|22.06|21.9|20
1723211760000|2024-08-09 13:56:00|22.06|21.9|22.05|21.89|22.07|21.91|22.05|21.89|12
1723211770000|2024-08-09 13:56:10|22.06|21.9|22.02|21.86|22.07|21.91|22.02|21.86|7
1723211780000|2024-08-09 13:56:20|22.03|21.87|22.06|21.9|22.07|21.91|22.03|21.87|9
1723211790000|2024-08-09 13:56:30|22.07|21.91|22.1|21.94|22.1|21.94|22.02|21.86|16
1723211800000|2024-08-09 13:56:40|22.12|21.96|22.17|22.01|22.17|22.01|22.12|21.96|23
1723211810000|2024-08-09 13:56:50|||||||||27
1723211820000|2024-08-09 13:57:00|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|57
1723211830000|2024-08-09 13:57:10|22.23|22.07|22.22|22.06|22.27|22.11|22.22|22.06|39
1723211840000|2024-08-09 13:57:20|22.23|22.07|22.23|22.07|22.27|22.11|22.22|22.06|25
1723211850000|2024-08-09 13:57:30|22.27|22.11|22.25|22.09|22.32|22.16|22.25|22.09|79
1723211860000|2024-08-09 13:57:40|22.23|22.07|22.22|22.06|22.27|22.11|22.22|22.06|93
1723211870000|2024-08-09 13:57:50|||||||||5
1723211880000|2024-08-09 13:58:00|22.17|22.01|22.17|22.01|22.2|22.04|22.12|21.96|25
1723211890000|2024-08-09 13:58:10|22.2|22.04|22.17|22.01|22.2|22.04|22.17|22.01|152
1723211900000|2024-08-09 13:58:20|22.18|22.02|22.17|22.01|22.18|22.02|22.17|22.01|2
1723211910000|2024-08-09 13:58:30|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|13
1723211920000|2024-08-09 13:58:40|22.13|21.97|22.12|21.96|22.17|22.01|22.12|21.96|32
1723211930000|2024-08-09 13:58:50|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|9
1723211940000|2024-08-09 13:59:00|22.13|21.97|22.17|22.01|22.17|22.01|22.12|21.96|12
1723211950000|2024-08-09 13:59:10|22.15|21.99|22.17|22.01|22.17|22.01|22.15|21.99|0
1723211960000|2024-08-09 13:59:20|22.13|21.97|22.12|21.96|22.13|21.97|22.12|21.96|31
1723211970000|2024-08-09 13:59:30|22.1|21.94|22.1|21.94|22.1|21.94|22.1|21.94|7
1723211980000|2024-08-09 13:59:40|22.09|21.93|22.07|21.91|22.12|21.96|22.07|21.91|22
1723211990000|2024-08-09 13:59:50|22.08|21.92|22.07|21.91|22.1|21.94|22.07|21.91|64
1723212000000|2024-08-09 14:00:00|||||||||19
1723212010000|2024-08-09 14:00:10|||||||||37
1723212020000|2024-08-09 14:00:20|22.02|21.86|22.02|21.86|22.03|21.87|22.02|21.86|27
1723212030000|2024-08-09 14:00:30|22.03|21.87|22.03|21.87|22.03|21.87|22.03|21.87|33
1723212040000|2024-08-09 14:00:40|22.07|21.91|22.07|21.91|22.07|21.91|22.07|21.91|3
1723212050000|2024-08-09 14:00:50|22.03|21.87|22.02|21.86|22.05|21.89|22.02|21.86|64
1723212060000|2024-08-09 14:01:00|21.98|21.82|21.97|21.81|22.02|21.86|21.97|21.81|36
1723212070000|2024-08-09 14:01:10|22.02|21.86|21.92|21.76|22.02|21.86|21.92|21.76|71
1723212080000|2024-08-09 14:01:20|21.9|21.74|21.85|21.69|21.92|21.76|21.85|21.69|47
1723212090000|2024-08-09 14:01:30|21.84|21.68|21.8|21.64|21.84|21.68|21.79|21.63|50
1723212100000|2024-08-09 14:01:40|21.84|21.68|21.79|21.63|21.85|21.69|21.79|21.63|114
1723212110000|2024-08-09 14:01:50|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|58
1723212120000|2024-08-09 14:02:00|21.74|21.58|21.74|21.58|21.75|21.59|21.74|21.58|126
1723212130000|2024-08-09 14:02:10|21.72|21.56|21.8|21.64|21.8|21.64|21.72|21.56|76
1723212140000|2024-08-09 14:02:20|21.78|21.62|21.79|21.63|21.79|21.63|21.74|21.58|83
1723212150000|2024-08-09 14:02:30|21.8|21.64|21.79|21.63|21.82|21.66|21.79|21.63|94
1723212160000|2024-08-09 14:02:40|21.78|21.62|21.77|21.61|21.78|21.62|21.74|21.58|28
1723212170000|2024-08-09 14:02:50|21.73|21.57|21.72|21.56|21.77|21.61|21.72|21.56|57
1723212180000|2024-08-09 14:03:00|21.71|21.55|21.71|21.55|21.72|21.56|21.68|21.52|53
1723212190000|2024-08-09 14:03:10|21.68|21.52|21.69|21.53|21.71|21.55|21.68|21.52|88
1723212200000|2024-08-09 14:03:20|21.66|21.5|21.66|21.5|21.66|21.5|21.64|21.48|83
1723212210000|2024-08-09 14:03:30|21.64|21.48|21.61|21.45|21.66|21.5|21.59|21.43|76
1723212220000|2024-08-09 14:03:40|21.66|21.5|21.64|21.48|21.66|21.5|21.61|21.45|43
1723212230000|2024-08-09 14:03:50|21.62|21.46|21.66|21.5|21.66|21.5|21.61|21.45|49
1723212240000|2024-08-09 14:04:00|21.64|21.48|21.61|21.45|21.67|21.51|21.61|21.45|66
1723212250000|2024-08-09 14:04:10|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|29
1723212260000|2024-08-09 14:04:20|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|10
1723212270000|2024-08-09 14:04:30|21.56|21.4|21.59|21.43|21.61|21.45|21.56|21.4|62
1723212280000|2024-08-09 14:04:40|21.61|21.45|21.56|21.4|21.61|21.45|21.56|21.4|26
1723212290000|2024-08-09 14:04:50|||||||||18
1723212300000|2024-08-09 14:05:00|21.54|21.38|21.52|21.36|21.56|21.4|21.51|21.35|39
1723212310000|2024-08-09 14:05:10|21.54|21.38|21.52|21.36|21.56|21.4|21.52|21.36|43
1723212320000|2024-08-09 14:05:20|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|32
1723212330000|2024-08-09 14:05:30|||||||||7
1723212340000|2024-08-09 14:05:40|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|5
1723212350000|2024-08-09 14:05:50|21.56|21.4|21.52|21.36|21.56|21.4|21.52|21.36|4
1723212360000|2024-08-09 14:06:00|21.51|21.35|21.51|21.35|21.52|21.36|21.47|21.31|9
1723212370000|2024-08-09 14:06:10|21.52|21.36|21.52|21.36|21.52|21.36|21.51|21.35|14
1723212380000|2024-08-09 14:06:20|21.51|21.35|21.47|21.31|21.51|21.35|21.47|21.31|8
1723212390000|2024-08-09 14:06:30|21.51|21.35|21.51|21.35|21.51|21.35|21.47|21.31|6
1723212400000|2024-08-09 14:06:40|21.52|21.36|21.51|21.35|21.52|21.36|21.47|21.31|42
1723212410000|2024-08-09 14:06:50|21.52|21.36|21.52|21.36|21.52|21.36|21.51|21.35|26
1723212420000|2024-08-09 14:07:00|21.54|21.38|21.56|21.4|21.56|21.4|21.52|21.36|2
1723212430000|2024-08-09 14:07:10|21.54|21.38|21.56|21.4|21.57|21.41|21.52|21.36|54
1723212440000|2024-08-09 14:07:20|21.57|21.41|21.56|21.4|21.57|21.41|21.56|21.4|16
1723212450000|2024-08-09 14:07:30|21.54|21.38|21.51|21.35|21.56|21.4|21.51|21.35|52
1723212460000|2024-08-09 14:07:40|21.52|21.36|21.51|21.35|21.52|21.36|21.51|21.35|21
1723212470000|2024-08-09 14:07:50|21.49|21.33|21.51|21.35|21.51|21.35|21.46|21.3|166
1723212480000|2024-08-09 14:08:00|||||||||38
1723212490000|2024-08-09 14:08:10|21.49|21.33|21.49|21.33|21.51|21.35|21.46|21.3|19
1723212500000|2024-08-09 14:08:20|21.47|21.31|21.44|21.28|21.49|21.33|21.44|21.28|27
1723212510000|2024-08-09 14:08:30|21.46|21.3|21.49|21.33|21.49|21.33|21.44|21.28|19
1723212520000|2024-08-09 14:08:40|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|14
1723212530000|2024-08-09 14:08:50|21.45|21.29|21.49|21.33|21.49|21.33|21.44|21.28|31
1723212540000|2024-08-09 14:09:00|21.51|21.35|21.5|21.34|21.51|21.35|21.49|21.33|44
1723212550000|2024-08-09 14:09:10|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|27
1723212560000|2024-08-09 14:09:20|21.49|21.33|21.51|21.35|21.51|21.35|21.49|21.33|20
1723212570000|2024-08-09 14:09:30|21.49|21.33|21.46|21.3|21.49|21.33|21.46|21.3|74
1723212580000|2024-08-09 14:09:40|21.44|21.28|21.41|21.25|21.46|21.3|21.41|21.25|111
1723212590000|2024-08-09 14:09:50|21.44|21.28|21.41|21.25|21.46|21.3|21.41|21.25|50
1723212600000|2024-08-09 14:10:00|21.38|21.22|21.39|21.23|21.41|21.25|21.36|21.2|68
1723212610000|2024-08-09 14:10:10|21.4|21.24|21.41|21.25|21.41|21.25|21.39|21.23|18
1723212620000|2024-08-09 14:10:20|21.4|21.24|21.37|21.21|21.4|21.24|21.36|21.2|66
1723212630000|2024-08-09 14:10:30|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|6
1723212640000|2024-08-09 14:10:40|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|46
1723212650000|2024-08-09 14:10:50|21.36|21.2|21.37|21.21|21.39|21.23|21.35|21.19|15
1723212660000|2024-08-09 14:11:00|21.36|21.2|21.44|21.28|21.44|21.28|21.34|21.18|29
1723212670000|2024-08-09 14:11:10|21.42|21.26|21.44|21.28|21.44|21.28|21.39|21.23|34
1723212680000|2024-08-09 14:11:20|21.43|21.27|21.44|21.28|21.44|21.28|21.41|21.25|28
1723212690000|2024-08-09 14:11:30|21.47|21.31|21.49|21.33|21.49|21.33|21.47|21.31|11
1723212700000|2024-08-09 14:11:40|||||||||8
1723212710000|2024-08-09 14:11:50|21.47|21.31|21.44|21.28|21.49|21.33|21.44|21.28|9
1723212720000|2024-08-09 14:12:00|21.43|21.27|21.38|21.22|21.44|21.28|21.38|21.22|51
1723212730000|2024-08-09 14:12:10|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|15
1723212740000|2024-08-09 14:12:20|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|37
1723212750000|2024-08-09 14:12:30|21.34|21.18|21.36|21.2|21.38|21.22|21.34|21.18|20
1723212760000|2024-08-09 14:12:40|21.38|21.22|21.38|21.22|21.38|21.22|21.36|21.2|0
1723212770000|2024-08-09 14:12:50|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|0
1723212780000|2024-08-09 14:13:00|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|23
1723212790000|2024-08-09 14:13:10|21.36|21.2|21.39|21.23|21.39|21.23|21.33|21.17|26
1723212800000|2024-08-09 14:13:20|||||||||1
1723212810000|2024-08-09 14:13:30|21.38|21.22|21.34|21.18|21.38|21.22|21.34|21.18|29
1723212830000|2024-08-09 14:13:50|21.33|21.17|21.33|21.17|21.38|21.22|21.33|21.17|112
1723212850000|2024-08-09 14:14:10|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|63
1723212860000|2024-08-09 14:14:20|||||||||1
1723212870000|2024-08-09 14:14:30|||||||||11
1723212880000|2024-08-09 14:14:40|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|34
1723212890000|2024-08-09 14:14:50|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|18
1723212900000|2024-08-09 14:15:00|21.46|21.3|21.45|21.29|21.46|21.3|21.41|21.25|66
1723212910000|2024-08-09 14:15:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|49
1723212920000|2024-08-09 14:15:20|||||||||1
1723212930000|2024-08-09 14:15:30|||||||||6
1723212940000|2024-08-09 14:15:40|21.4|21.24|21.36|21.2|21.41|21.25|21.36|21.2|66
1723212950000|2024-08-09 14:15:50|21.38|21.22|21.36|21.2|21.4|21.24|21.36|21.2|25
1723212960000|2024-08-09 14:16:00|21.38|21.22|21.36|21.2|21.38|21.22|21.35|21.19|99
1723212970000|2024-08-09 14:16:10|||||||||36
1723212980000|2024-08-09 14:16:20|21.38|21.22|21.36|21.2|21.41|21.25|21.36|21.2|47
1723212990000|2024-08-09 14:16:30|21.41|21.25|21.41|21.25|21.41|21.25|21.36|21.2|63
1723213000000|2024-08-09 14:16:40|||||||||4
1723213010000|2024-08-09 14:16:50|21.43|21.27|21.48|21.32|21.48|21.32|21.43|21.27|91
1723213020000|2024-08-09 14:17:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|164
1723213030000|2024-08-09 14:17:10|21.46|21.3|21.47|21.31|21.48|21.32|21.46|21.3|50
1723213040000|2024-08-09 14:17:20|21.48|21.32|21.48|21.32|21.5|21.34|21.46|21.3|15
1723213050000|2024-08-09 14:17:30|||||||||1
1723213060000|2024-08-09 14:17:40|21.49|21.33|21.48|21.32|21.49|21.33|21.48|21.32|34
1723213070000|2024-08-09 14:17:50|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|6
1723213080000|2024-08-09 14:18:00|21.44|21.28|21.43|21.27|21.44|21.28|21.43|21.27|3
1723213090000|2024-08-09 14:18:10|||||||||4
1723213100000|2024-08-09 14:18:20|21.44|21.28|21.39|21.23|21.44|21.28|21.38|21.22|43
1723213110000|2024-08-09 14:18:30|21.38|21.22|21.38|21.22|21.39|21.23|21.38|21.22|22
1723213120000|2024-08-09 14:18:40|21.39|21.23|21.39|21.23|21.39|21.23|21.38|21.22|40
1723213130000|2024-08-09 14:18:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|37
1723213140000|2024-08-09 14:19:00|21.36|21.2|21.38|21.22|21.38|21.22|21.34|21.18|2
1723213150000|2024-08-09 14:19:10|21.36|21.2|21.33|21.17|21.38|21.22|21.33|21.17|32
1723213160000|2024-08-09 14:19:20|||||||||5
1723213170000|2024-08-09 14:19:30|21.36|21.2|21.38|21.22|21.38|21.22|21.35|21.19|12
1723213180000|2024-08-09 14:19:40|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|2
1723213190000|2024-08-09 14:19:50|||||||||2
1723213200000|2024-08-09 14:20:00|21.36|21.2|21.33|21.17|21.36|21.2|21.33|21.17|38
1723213210000|2024-08-09 14:20:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|106
1723213220000|2024-08-09 14:20:20|||||||||7
1723213230000|2024-08-09 14:20:30|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|4
1723213240000|2024-08-09 14:20:40|21.33|21.17|21.33|21.17|21.36|21.2|21.33|21.17|67
1723213250000|2024-08-09 14:20:50|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|10
1723213260000|2024-08-09 14:21:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|33
1723213270000|2024-08-09 14:21:10|21.28|21.12|21.3|21.14|21.3|21.14|21.27|21.11|41
1723213280000|2024-08-09 14:21:20|||||||||21
1723213290000|2024-08-09 14:21:30|21.35|21.19|21.35|21.19|21.35|21.19|21.3|21.14|48
1723213300000|2024-08-09 14:21:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|30
1723213310000|2024-08-09 14:21:50|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|88
1723213320000|2024-08-09 14:22:00|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|31
1723213330000|2024-08-09 14:22:10|21.29|21.13|21.35|21.19|21.35|21.19|21.28|21.12|105
1723213340000|2024-08-09 14:22:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1723213350000|2024-08-09 14:22:30|||||||||1
1723213360000|2024-08-09 14:22:40|21.31|21.15|21.35|21.19|21.35|21.19|21.31|21.15|79
1723213370000|2024-08-09 14:22:50|21.31|21.15|21.31|21.15|21.35|21.19|21.31|21.15|0
1723213380000|2024-08-09 14:23:00|21.3|21.14|21.36|21.2|21.36|21.2|21.3|21.14|30
1723213390000|2024-08-09 14:23:10|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|14
1723213400000|2024-08-09 14:23:20|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|3
1723213410000|2024-08-09 14:23:30|21.36|21.2|21.36|21.2|21.41|21.25|21.36|21.2|73
1723213420000|2024-08-09 14:23:40|||||||||2
1723213430000|2024-08-09 14:23:50|||||||||27
1723213440000|2024-08-09 14:24:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|68
1723213450000|2024-08-09 14:24:10|21.33|21.17|21.36|21.2|21.36|21.2|21.33|21.17|31
1723213460000|2024-08-09 14:24:20|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|42
1723213470000|2024-08-09 14:24:30|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|10
1723213480000|2024-08-09 14:24:40|21.35|21.19|21.35|21.19|21.35|21.19|21.31|21.15|9
1723213490000|2024-08-09 14:24:50|21.33|21.17|21.3|21.14|21.33|21.17|21.3|21.14|34
1723213500000|2024-08-09 14:25:00|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|36
1723213510000|2024-08-09 14:25:10|21.3|21.14|21.31|21.15|21.31|21.15|21.3|21.14|30
1723213520000|2024-08-09 14:25:20|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|36
1723213530000|2024-08-09 14:25:30|21.31|21.15|21.38|21.22|21.38|21.22|21.3|21.14|75
1723213540000|2024-08-09 14:25:40|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|23
1723213550000|2024-08-09 14:25:50|21.31|21.15|21.35|21.19|21.35|21.19|21.31|21.15|0
1723213560000|2024-08-09 14:26:00|21.31|21.15|21.33|21.17|21.35|21.19|21.31|21.15|17
1723213570000|2024-08-09 14:26:10|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|29
1723213580000|2024-08-09 14:26:20|||||||||7
1723213590000|2024-08-09 14:26:30|||||||||7
1723213600000|2024-08-09 14:26:40|21.35|21.19|21.32|21.16|21.35|21.19|21.3|21.14|81
1723213610000|2024-08-09 14:26:50|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|10
1723213630000|2024-08-09 14:27:10|||||||||1
1723213640000|2024-08-09 14:27:20|21.35|21.19|21.35|21.19|21.35|21.19|21.32|21.16|59
1723213650000|2024-08-09 14:27:30|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1723213660000|2024-08-09 14:27:40|21.33|21.17|21.33|21.17|21.35|21.19|21.3|21.14|23
1723213670000|2024-08-09 14:27:50|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|27
1723213680000|2024-08-09 14:28:00|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|11
1723213690000|2024-08-09 14:28:10|||||||||14
1723213700000|2024-08-09 14:28:20|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|24
1723213710000|2024-08-09 14:28:30|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|21
1723213720000|2024-08-09 14:28:40|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|35
1723213730000|2024-08-09 14:28:50|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|6
1723213740000|2024-08-09 14:29:00|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|73
1723213750000|2024-08-09 14:29:10|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|56
1723213760000|2024-08-09 14:29:20|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|8
1723213770000|2024-08-09 14:29:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|17
1723213780000|2024-08-09 14:29:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1723213790000|2024-08-09 14:29:50|||||||||5
1723213800000|2024-08-09 14:30:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1723213810000|2024-08-09 14:30:10|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|41
1723213820000|2024-08-09 14:30:20|21.36|21.2|21.4|21.24|21.4|21.24|21.35|21.19|13
1723213830000|2024-08-09 14:30:30|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|11
1723213840000|2024-08-09 14:30:40|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|13
1723213850000|2024-08-09 14:30:50|21.46|21.3|21.45|21.29|21.46|21.3|21.43|21.27|10
1723213860000|2024-08-09 14:31:00|21.41|21.25|21.45|21.29|21.45|21.29|21.41|21.25|4
1723213870000|2024-08-09 14:31:10|21.46|21.3|21.55|21.39|21.55|21.39|21.46|21.3|33
1723213880000|2024-08-09 14:31:20|21.56|21.4|21.56|21.4|21.6|21.44|21.55|21.39|30
1723213890000|2024-08-09 14:31:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|16
1723213900000|2024-08-09 14:31:40|21.56|21.4|21.56|21.4|21.56|21.4|21.55|21.39|8
1723213910000|2024-08-09 14:31:50|21.58|21.42|21.6|21.44|21.61|21.45|21.58|21.42|12
1723213920000|2024-08-09 14:32:00|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|4
1723213930000|2024-08-09 14:32:10|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|1
1723213940000|2024-08-09 14:32:20|21.55|21.39|21.56|21.4|21.56|21.4|21.51|21.35|7
1723213950000|2024-08-09 14:32:30|21.55|21.39|21.55|21.39|21.56|21.4|21.51|21.35|12
1723213960000|2024-08-09 14:32:40|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|19
1723213970000|2024-08-09 14:32:50|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|11
1723213980000|2024-08-09 14:33:00|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|21
1723213990000|2024-08-09 14:33:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|49
1723214000000|2024-08-09 14:33:20|||||||||16
1723214010000|2024-08-09 14:33:30|21.57|21.41|21.57|21.41|21.58|21.42|21.56|21.4|13
1723214020000|2024-08-09 14:33:40|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|33
1723214030000|2024-08-09 14:33:50|21.57|21.41|21.58|21.42|21.58|21.42|21.56|21.4|52
1723214040000|2024-08-09 14:34:00|21.57|21.41|21.58|21.42|21.58|21.42|21.57|21.41|8
1723214050000|2024-08-09 14:34:10|||||||||6
1723214060000|2024-08-09 14:34:20|21.63|21.47|21.58|21.42|21.63|21.47|21.57|21.41|96
1723214070000|2024-08-09 14:34:30|21.59|21.43|21.58|21.42|21.61|21.45|21.56|21.4|11
1723214080000|2024-08-09 14:34:40|||||||||3
1723214090000|2024-08-09 14:34:50|21.57|21.41|21.56|21.4|21.58|21.42|21.56|21.4|1
1723214100000|2024-08-09 14:35:00|21.54|21.38|21.61|21.45|21.61|21.45|21.54|21.38|40
1723214110000|2024-08-09 14:35:10|21.63|21.47|21.61|21.45|21.63|21.47|21.61|21.45|24
1723214120000|2024-08-09 14:35:20|21.63|21.47|21.63|21.47|21.63|21.47|21.62|21.46|3
1723214130000|2024-08-09 14:35:30|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1322
1723214140000|2024-08-09 14:35:40|21.62|21.46|21.62|21.46|21.63|21.47|21.61|21.45|10
1723214150000|2024-08-09 14:35:50|21.61|21.45|21.61|21.45|21.62|21.46|21.61|21.45|16
1723214160000|2024-08-09 14:36:00|21.62|21.46|21.61|21.45|21.62|21.46|21.61|21.45|15
1723214170000|2024-08-09 14:36:10|21.63|21.47|21.59|21.43|21.63|21.47|21.59|21.43|53
1723214180000|2024-08-09 14:36:20|21.61|21.45|21.59|21.43|21.61|21.45|21.59|21.43|0
1723214190000|2024-08-09 14:36:30|21.61|21.45|21.58|21.42|21.61|21.45|21.56|21.4|33
1723214200000|2024-08-09 14:36:40|21.57|21.41|21.56|21.4|21.61|21.45|21.56|21.4|5
1723214210000|2024-08-09 14:36:50|21.54|21.38|21.51|21.35|21.54|21.38|21.51|21.35|34
1723214220000|2024-08-09 14:37:00|21.5|21.34|21.48|21.32|21.5|21.34|21.46|21.3|48
1723214230000|2024-08-09 14:37:10|21.46|21.3|21.46|21.3|21.5|21.34|21.46|21.3|24
1723214240000|2024-08-09 14:37:20|21.43|21.27|21.46|21.3|21.46|21.3|21.43|21.27|50
1723214250000|2024-08-09 14:37:30|||||||||1
1723214260000|2024-08-09 14:37:40|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|5
1723214270000|2024-08-09 14:37:50|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|16
1723214280000|2024-08-09 14:38:00|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|46
1723214290000|2024-08-09 14:38:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|7
1723214300000|2024-08-09 14:38:20|21.46|21.3|21.56|21.4|21.56|21.4|21.46|21.3|54
1723214310000|2024-08-09 14:38:30|21.55|21.39|21.51|21.35|21.56|21.4|21.51|21.35|1
1723214320000|2024-08-09 14:38:40|21.53|21.37|21.51|21.35|21.53|21.37|21.5|21.34|24
1723214330000|2024-08-09 14:38:50|21.5|21.34|21.51|21.35|21.51|21.35|21.5|21.34|1
1723214340000|2024-08-09 14:39:00|21.53|21.37|21.51|21.35|21.55|21.39|21.51|21.35|10
1723214350000|2024-08-09 14:39:10|21.5|21.34|21.5|21.34|21.51|21.35|21.46|21.3|44
1723214360000|2024-08-09 14:39:20|21.48|21.32|21.5|21.34|21.5|21.34|21.46|21.3|5
1723214370000|2024-08-09 14:39:30|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|5
1723214380000|2024-08-09 14:39:40|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|26
1723214390000|2024-08-09 14:39:50|21.48|21.32|21.46|21.3|21.48|21.32|21.46|21.3|5
1723214400000|2024-08-09 14:40:00|21.45|21.29|21.41|21.25|21.45|21.29|21.41|21.25|6
1723214410000|2024-08-09 14:40:10|21.43|21.27|21.41|21.25|21.43|21.27|21.4|21.24|16
1723214420000|2024-08-09 14:40:20|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|3
1723214430000|2024-08-09 14:40:30|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|31
1723214440000|2024-08-09 14:40:40|||||||||7
1723214450000|2024-08-09 14:40:50|21.38|21.22|21.4|21.24|21.4|21.24|21.36|21.2|5
1723214460000|2024-08-09 14:41:00|21.41|21.25|21.4|21.24|21.41|21.25|21.38|21.22|11
1723214470000|2024-08-09 14:41:10|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|2
1723214480000|2024-08-09 14:41:20|21.41|21.25|21.41|21.25|21.41|21.25|21.4|21.24|27
1723214490000|2024-08-09 14:41:30|21.4|21.24|21.36|21.2|21.4|21.24|21.36|21.2|1
1723214500000|2024-08-09 14:41:40|21.38|21.22|21.38|21.22|21.4|21.24|21.36|21.2|13
1723214510000|2024-08-09 14:41:50|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|0
1723214520000|2024-08-09 14:42:00|21.38|21.22|21.36|21.2|21.4|21.24|21.36|21.2|1
1723214530000|2024-08-09 14:42:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|15
1723214540000|2024-08-09 14:42:20|21.31|21.15|21.35|21.19|21.35|21.19|21.31|21.15|16
1723214550000|2024-08-09 14:42:30|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|28
1723214560000|2024-08-09 14:42:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|11
1723214570000|2024-08-09 14:42:50|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|34
1723214580000|2024-08-09 14:43:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1723214590000|2024-08-09 14:43:10|21.41|21.25|21.4|21.24|21.45|21.29|21.4|21.24|27
1723214600000|2024-08-09 14:43:20|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|89
1723214610000|2024-08-09 14:43:30|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|4
1723214620000|2024-08-09 14:43:40|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|6
1723214630000|2024-08-09 14:43:50|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|1
1723214640000|2024-08-09 14:44:00|21.38|21.22|21.4|21.24|21.4|21.24|21.36|21.2|3
1723214650000|2024-08-09 14:44:10|||||||||20
1723214660000|2024-08-09 14:44:20|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|9
1723214670000|2024-08-09 14:44:30|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|5
1723214680000|2024-08-09 14:44:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|11
1723214690000|2024-08-09 14:44:50|21.38|21.22|21.36|21.2|21.4|21.24|21.36|21.2|10
1723214700000|2024-08-09 14:45:00|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|12
1723214710000|2024-08-09 14:45:10|21.35|21.19|21.31|21.15|21.35|21.19|21.31|21.15|0
1723214720000|2024-08-09 14:45:20|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|14
1723214730000|2024-08-09 14:45:30|||||||||3
1723214740000|2024-08-09 14:45:40|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|2
1723214750000|2024-08-09 14:45:50|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|12
1723214760000|2024-08-09 14:46:00|21.31|21.15|21.3|21.14|21.31|21.15|21.26|21.1|8
1723214770000|2024-08-09 14:46:10|||||||||4
1723214780000|2024-08-09 14:46:20|||||||||27
1723214790000|2024-08-09 14:46:30|||||||||9
1723214810000|2024-08-09 14:46:50|||||||||5
1723214820000|2024-08-09 14:47:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1723214830000|2024-08-09 14:47:10|21.29|21.13|21.28|21.12|21.3|21.14|21.28|21.12|45
1723214840000|2024-08-09 14:47:20|21.29|21.13|21.28|21.12|21.29|21.13|21.28|21.12|2
1723214850000|2024-08-09 14:47:30|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|1
1723214860000|2024-08-09 14:47:40|21.33|21.17|21.33|21.17|21.33|21.17|21.32|21.16|3
1723214880000|2024-08-09 14:48:00|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|58
1723214890000|2024-08-09 14:48:10|21.37|21.21|21.38|21.22|21.4|21.24|21.37|21.21|15
1723214900000|2024-08-09 14:48:20|21.37|21.21|21.38|21.22|21.39|21.23|21.37|21.21|4
1723214910000|2024-08-09 14:48:30|21.37|21.21|21.34|21.18|21.37|21.21|21.34|21.18|5
1723214920000|2024-08-09 14:48:40|21.33|21.17|21.33|21.17|21.34|21.18|21.33|21.17|4
1723214930000|2024-08-09 14:48:50|21.35|21.19|21.34|21.18|21.38|21.22|21.33|21.17|12
1723214940000|2024-08-09 14:49:00|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|2
1723214950000|2024-08-09 14:49:10|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|51
1723214960000|2024-08-09 14:49:20|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|15
1723214970000|2024-08-09 14:49:30|||||||||5
1723214980000|2024-08-09 14:49:40|21.34|21.18|21.35|21.19|21.35|21.19|21.33|21.17|10
1723215000000|2024-08-09 14:50:00|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|3
1723215010000|2024-08-09 14:50:10|21.34|21.18|21.34|21.18|21.34|21.18|21.33|21.17|14
1723215020000|2024-08-09 14:50:20|21.33|21.17|21.34|21.18|21.35|21.19|21.33|21.17|0
1723215030000|2024-08-09 14:50:30|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|0
1723215040000|2024-08-09 14:50:40|21.37|21.21|21.35|21.19|21.38|21.22|21.35|21.19|1
1723215050000|2024-08-09 14:50:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|0
1723215060000|2024-08-09 14:51:00|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|20
1723215070000|2024-08-09 14:51:10|||||||||2
1723215090000|2024-08-09 14:51:30|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|6
1723215100000|2024-08-09 14:51:40|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|2
1723215110000|2024-08-09 14:51:50|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|2
1723215120000|2024-08-09 14:52:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|24
1723215130000|2024-08-09 14:52:10|21.33|21.17|21.32|21.16|21.33|21.17|21.3|21.14|6
1723215140000|2024-08-09 14:52:20|21.33|21.17|21.3|21.14|21.33|21.17|21.3|21.14|0
1723215160000|2024-08-09 14:52:40|||||||||1
1723215170000|2024-08-09 14:52:50|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|11
1723215180000|2024-08-09 14:53:00|21.29|21.13|21.3|21.14|21.3|21.14|21.28|21.12|19
1723215190000|2024-08-09 14:53:10|||||||||2
1723215210000|2024-08-09 14:53:30|21.33|21.17|21.3|21.14|21.33|21.17|21.3|21.14|7
1723215220000|2024-08-09 14:53:40|||||||||1
1723215240000|2024-08-09 14:54:00|||||||||57
1723215250000|2024-08-09 14:54:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1723215260000|2024-08-09 14:54:20|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|32
1723215270000|2024-08-09 14:54:30|21.35|21.19|21.38|21.22|21.38|21.22|21.35|21.19|5
1723215280000|2024-08-09 14:54:40|21.4|21.24|21.43|21.27|21.43|21.27|21.38|21.22|29
1723215290000|2024-08-09 14:54:50|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|2
1723215300000|2024-08-09 14:55:00|||||||||6
1723215310000|2024-08-09 14:55:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|50
1723215320000|2024-08-09 14:55:20|||||||||55
1723215330000|2024-08-09 14:55:30|||||||||4
1723215340000|2024-08-09 14:55:40|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|7
1723215350000|2024-08-09 14:55:50|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|13
1723215360000|2024-08-09 14:56:00|21.32|21.16|21.28|21.12|21.33|21.17|21.28|21.12|12
1723215370000|2024-08-09 14:56:10|||||||||13
1723215380000|2024-08-09 14:56:20|||||||||9
1723215390000|2024-08-09 14:56:30|||||||||4
1723215400000|2024-08-09 14:56:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|68
1723215410000|2024-08-09 14:56:50|||||||||10
1723215420000|2024-08-09 14:57:00|||||||||10
1723215430000|2024-08-09 14:57:10|21.28|21.12|21.28|21.12|21.28|21.12|21.27|21.11|53
1723215440000|2024-08-09 14:57:20|||||||||33
1723215450000|2024-08-09 14:57:30|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|28
1723215460000|2024-08-09 14:57:40|21.27|21.11|21.27|21.11|21.28|21.12|21.27|21.11|14
1723215470000|2024-08-09 14:57:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|7
1723215480000|2024-08-09 14:58:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|30
1723215490000|2024-08-09 14:58:10|||||||||22
1723215500000|2024-08-09 14:58:20|||||||||4
1723215510000|2024-08-09 14:58:30|||||||||4
1723215520000|2024-08-09 14:58:40|||||||||18
1723215530000|2024-08-09 14:58:50|21.33|21.17|21.28|21.12|21.33|21.17|21.28|21.12|16
1723215540000|2024-08-09 14:59:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|38
1723215550000|2024-08-09 14:59:10|||||||||5
1723215560000|2024-08-09 14:59:20|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|74
1723215570000|2024-08-09 14:59:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|7
1723215580000|2024-08-09 14:59:40|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|40
1723215590000|2024-08-09 14:59:50|||||||||4
1723215600000|2024-08-09 15:00:00|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|69
1723215610000|2024-08-09 15:00:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|23
1723215620000|2024-08-09 15:00:20|||||||||5
1723215630000|2024-08-09 15:00:30|||||||||11
1723215640000|2024-08-09 15:00:40|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|9
1723215650000|2024-08-09 15:00:50|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|54
1723215660000|2024-08-09 15:01:00|||||||||5
1723215670000|2024-08-09 15:01:10|||||||||7
1723215680000|2024-08-09 15:01:20|||||||||7
1723215690000|2024-08-09 15:01:30|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|17
1723215700000|2024-08-09 15:01:40|||||||||9
1723215710000|2024-08-09 15:01:50|21.33|21.17|21.37|21.21|21.37|21.21|21.33|21.17|5
1723215720000|2024-08-09 15:02:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|7
1723215730000|2024-08-09 15:02:10|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|80
1723215740000|2024-08-09 15:02:20|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|26
1723215750000|2024-08-09 15:02:30|||||||||6
1723215760000|2024-08-09 15:02:40|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|8
1723215770000|2024-08-09 15:02:50|||||||||6
1723215780000|2024-08-09 15:03:00|||||||||10
1723215790000|2024-08-09 15:03:10|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|25
1723215800000|2024-08-09 15:03:20|||||||||18
1723215810000|2024-08-09 15:03:30|||||||||7
1723215820000|2024-08-09 15:03:40|||||||||7
1723215830000|2024-08-09 15:03:50|||||||||12
1723215840000|2024-08-09 15:04:00|||||||||9
1723215850000|2024-08-09 15:04:10|||||||||13
1723215860000|2024-08-09 15:04:20|||||||||10
1723215870000|2024-08-09 15:04:30|||||||||10
1723215880000|2024-08-09 15:04:40|||||||||17
1723215890000|2024-08-09 15:04:50|21.31|21.15|21.32|21.16|21.32|21.16|21.27|21.11|59
1723215900000|2024-08-09 15:05:00|21.27|21.11|21.27|21.11|21.3|21.14|21.27|21.11|77
1723215910000|2024-08-09 15:05:10|||||||||7
1723215920000|2024-08-09 15:05:20|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|8
1723215930000|2024-08-09 15:05:30|||||||||14
1723215940000|2024-08-09 15:05:40|||||||||20
1723215950000|2024-08-09 15:05:50|||||||||12
1723215960000|2024-08-09 15:06:00|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|32
1723215970000|2024-08-09 15:06:10|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|16
1723215980000|2024-08-09 15:06:20|||||||||10
1723215990000|2024-08-09 15:06:30|21.32|21.16|21.32|21.16|21.32|21.16|21.3|21.14|69
1723216000000|2024-08-09 15:06:40|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|11
1723216010000|2024-08-09 15:06:50|||||||||8
1723216020000|2024-08-09 15:07:00|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|5
1723216030000|2024-08-09 15:07:10|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|27
1723216040000|2024-08-09 15:07:20|||||||||6
1723216050000|2024-08-09 15:07:30|21.34|21.18|21.32|21.16|21.34|21.18|21.32|21.16|5
1723216060000|2024-08-09 15:07:40|21.34|21.18|21.35|21.19|21.35|21.19|21.32|21.16|11
1723216070000|2024-08-09 15:07:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1723216080000|2024-08-09 15:08:00|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|7
1723216090000|2024-08-09 15:08:10|21.31|21.15|21.32|21.16|21.32|21.16|21.3|21.14|52
1723216100000|2024-08-09 15:08:20|||||||||4
1723216110000|2024-08-09 15:08:30|21.31|21.15|21.31|21.15|21.32|21.16|21.3|21.14|17
1723216120000|2024-08-09 15:08:40|21.32|21.16|21.3|21.14|21.32|21.16|21.27|21.11|16
1723216130000|2024-08-09 15:08:50|||||||||6
1723216140000|2024-08-09 15:09:00|||||||||15
1723216150000|2024-08-09 15:09:10|||||||||7
1723216160000|2024-08-09 15:09:20|||||||||29
1723216170000|2024-08-09 15:09:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|25
1723216180000|2024-08-09 15:09:40|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|14
1723216190000|2024-08-09 15:09:50|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|9
1723216200000|2024-08-09 15:10:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|2
1723216210000|2024-08-09 15:10:10|||||||||1
1723216220000|2024-08-09 15:10:20|||||||||7
1723216230000|2024-08-09 15:10:30|||||||||3
1723216240000|2024-08-09 15:10:40|||||||||1
1723216250000|2024-08-09 15:10:50|||||||||2
1723216260000|2024-08-09 15:11:00|||||||||6
1723216280000|2024-08-09 15:11:20|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|2
1723216290000|2024-08-09 15:11:30|||||||||20
1723216300000|2024-08-09 15:11:40|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|15
1723216310000|2024-08-09 15:11:50|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|47
1723216320000|2024-08-09 15:12:00|||||||||1
1723216330000|2024-08-09 15:12:10|21.3|21.14|21.32|21.16|21.32|21.16|21.28|21.12|2
1723216340000|2024-08-09 15:12:20|||||||||5
1723216350000|2024-08-09 15:12:30|||||||||4
1723216360000|2024-08-09 15:12:40|21.28|21.12|21.32|21.16|21.32|21.16|21.28|21.12|41
1723216370000|2024-08-09 15:12:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|7
1723216380000|2024-08-09 15:13:00|21.32|21.16|21.32|21.16|21.33|21.17|21.32|21.16|35
1723216390000|2024-08-09 15:13:10|||||||||13
1723216400000|2024-08-09 15:13:20|||||||||3
1723216410000|2024-08-09 15:13:30|||||||||4
1723216420000|2024-08-09 15:13:40|||||||||14
1723216430000|2024-08-09 15:13:50|||||||||3
1723216440000|2024-08-09 15:14:00|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|25
1723216450000|2024-08-09 15:14:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1723216460000|2024-08-09 15:14:20|||||||||1
1723216470000|2024-08-09 15:14:30|||||||||3
1723216480000|2024-08-09 15:14:40|||||||||1
1723216490000|2024-08-09 15:14:50|||||||||6
1723216500000|2024-08-09 15:15:00|||||||||11
1723216510000|2024-08-09 15:15:10|||||||||3
1723216520000|2024-08-09 15:15:20|||||||||6
1723216530000|2024-08-09 15:15:30|||||||||27
1723216540000|2024-08-09 15:15:40|||||||||5
1723216550000|2024-08-09 15:15:50|||||||||13
1723216560000|2024-08-09 15:16:00|||||||||5
1723216570000|2024-08-09 15:16:10|||||||||6
1723216580000|2024-08-09 15:16:20|||||||||1
1723216590000|2024-08-09 15:16:30|||||||||4
1723216600000|2024-08-09 15:16:40|||||||||8
1723216610000|2024-08-09 15:16:50|21.31|21.15|21.27|21.11|21.31|21.15|21.27|21.11|44
1723216620000|2024-08-09 15:17:00|21.29|21.13|21.27|21.11|21.29|21.13|21.27|21.11|4
1723216630000|2024-08-09 15:17:10|||||||||7
1723216640000|2024-08-09 15:17:20|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|41
1723216650000|2024-08-09 15:17:30|||||||||4
1723216660000|2024-08-09 15:17:40|||||||||5
1723216680000|2024-08-09 15:18:00|||||||||4
1723216690000|2024-08-09 15:18:10|||||||||4
1723216700000|2024-08-09 15:18:20|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|20
1723216710000|2024-08-09 15:18:30|21.22|21.06|21.22|21.06|21.25|21.09|21.22|21.06|3
1723216720000|2024-08-09 15:18:40|21.25|21.09|21.24|21.08|21.25|21.09|21.22|21.06|14
1723216730000|2024-08-09 15:18:50|21.25|21.09|21.25|21.09|21.25|21.09|21.24|21.08|13
1723216740000|2024-08-09 15:19:00|21.24|21.08|21.25|21.09|21.25|21.09|21.22|21.06|9
1723216750000|2024-08-09 15:19:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|20
1723216760000|2024-08-09 15:19:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1723216770000|2024-08-09 15:19:30|21.24|21.08|21.24|21.08|21.25|21.09|21.22|21.06|4
1723216780000|2024-08-09 15:19:40|21.25|21.09|21.25|21.09|21.25|21.09|21.22|21.06|22
1723216790000|2024-08-09 15:19:50|||||||||21
1723216800000|2024-08-09 15:20:00|||||||||1
1723216810000|2024-08-09 15:20:10|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|24
1723216820000|2024-08-09 15:20:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|15
1723216830000|2024-08-09 15:20:30|||||||||2
1723216840000|2024-08-09 15:20:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1723216850000|2024-08-09 15:20:50|21.26|21.1|21.26|21.1|21.27|21.11|21.26|21.1|45
1723216860000|2024-08-09 15:21:00|21.25|21.09|21.26|21.1|21.27|21.11|21.25|21.09|25
1723216870000|2024-08-09 15:21:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|20
1723216880000|2024-08-09 15:21:20|||||||||1
1723216890000|2024-08-09 15:21:30|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|26
1723216900000|2024-08-09 15:21:40|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|12
1723216910000|2024-08-09 15:21:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1723216920000|2024-08-09 15:22:00|||||||||10
1723216930000|2024-08-09 15:22:10|||||||||2
1723216940000|2024-08-09 15:22:20|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|79
1723216950000|2024-08-09 15:22:30|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|23
1723216960000|2024-08-09 15:22:40|||||||||1
1723216970000|2024-08-09 15:22:50|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|17
1723216980000|2024-08-09 15:23:00|||||||||28
1723216990000|2024-08-09 15:23:10|||||||||1
1723217000000|2024-08-09 15:23:20|||||||||1
1723217010000|2024-08-09 15:23:30|||||||||1
1723217020000|2024-08-09 15:23:40|||||||||31
1723217030000|2024-08-09 15:23:50|||||||||6
1723217040000|2024-08-09 15:24:00|21.27|21.11|21.27|21.11|21.27|21.11|21.25|21.09|18
1723217050000|2024-08-09 15:24:10|21.26|21.1|21.27|21.11|21.27|21.11|21.26|21.1|2
1723217060000|2024-08-09 15:24:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|43
1723217070000|2024-08-09 15:24:30|||||||||1
1723217080000|2024-08-09 15:24:40|||||||||25
1723217090000|2024-08-09 15:24:50|||||||||5
1723217100000|2024-08-09 15:25:00|||||||||3
1723217110000|2024-08-09 15:25:10|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|60
1723217120000|2024-08-09 15:25:20|||||||||23
1723217130000|2024-08-09 15:25:30|||||||||2
1723217140000|2024-08-09 15:25:40|||||||||4
1723217150000|2024-08-09 15:25:50|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|22
1723217160000|2024-08-09 15:26:00|||||||||63
1723217170000|2024-08-09 15:26:10|||||||||48
1723217180000|2024-08-09 15:26:20|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|26
1723217190000|2024-08-09 15:26:30|||||||||6
1723217200000|2024-08-09 15:26:40|||||||||4
1723217210000|2024-08-09 15:26:50|||||||||18
1723217220000|2024-08-09 15:27:00|||||||||5
1723217230000|2024-08-09 15:27:10|||||||||7
1723217240000|2024-08-09 15:27:20|||||||||5
1723217250000|2024-08-09 15:27:30|||||||||28
1723217260000|2024-08-09 15:27:40|||||||||4
1723217270000|2024-08-09 15:27:50|||||||||8
1723217280000|2024-08-09 15:28:00|||||||||25
1723217290000|2024-08-09 15:28:10|||||||||42
1723217300000|2024-08-09 15:28:20|||||||||2
1723217310000|2024-08-09 15:28:30|||||||||1
1723217320000|2024-08-09 15:28:40|||||||||14
1723217330000|2024-08-09 15:28:50|||||||||5
1723217340000|2024-08-09 15:29:00|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|34
1723217350000|2024-08-09 15:29:10|21.32|21.16|21.32|21.16|21.32|21.16|21.3|21.14|58
1723217360000|2024-08-09 15:29:20|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|62
1723217370000|2024-08-09 15:29:30|21.37|21.21|21.37|21.21|21.37|21.21|21.36|21.2|46
1723217380000|2024-08-09 15:29:40|||||||||18
1723217390000|2024-08-09 15:29:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|32
1723217400000|2024-08-09 15:30:00|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|19
1723217410000|2024-08-09 15:30:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|33
1723217420000|2024-08-09 15:30:20|21.32|21.16|21.32|21.16|21.32|21.16|21.31|21.15|23
1723217430000|2024-08-09 15:30:30|||||||||4
1723217440000|2024-08-09 15:30:40|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|9
1723217450000|2024-08-09 15:30:50|||||||||6
1723217460000|2024-08-09 15:31:00|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|64
1723217470000|2024-08-09 15:31:10|21.33|21.17|21.32|21.16|21.33|21.17|21.28|21.12|64
1723217480000|2024-08-09 15:31:20|21.28|21.12|21.27|21.11|21.32|21.16|21.27|21.11|7
1723217490000|2024-08-09 15:31:30|21.28|21.12|21.27|21.11|21.3|21.14|21.27|21.11|9
1723217500000|2024-08-09 15:31:40|||||||||5
1723217510000|2024-08-09 15:31:50|||||||||6
1723217520000|2024-08-09 15:32:00|||||||||21
1723217530000|2024-08-09 15:32:10|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|19
1723217540000|2024-08-09 15:32:20|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|40
1723217550000|2024-08-09 15:32:30|||||||||17
1723217560000|2024-08-09 15:32:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|24
1723217570000|2024-08-09 15:32:50|21.22|21.06|21.22|21.06|21.22|21.06|21.21|21.05|16
1723217580000|2024-08-09 15:33:00|||||||||23
1723217590000|2024-08-09 15:33:10|21.2|21.04|21.2|21.04|21.21|21.05|21.2|21.04|21
1723217600000|2024-08-09 15:33:20|||||||||7
1723217610000|2024-08-09 15:33:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|6
1723217620000|2024-08-09 15:33:40|||||||||4
1723217630000|2024-08-09 15:33:50|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|11
1723217640000|2024-08-09 15:34:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|6
1723217650000|2024-08-09 15:34:10|21.19|21.03|21.17|21.01|21.2|21.04|21.17|21.01|5
1723217660000|2024-08-09 15:34:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|32
1723217670000|2024-08-09 15:34:30|21.16|21|21.16|21|21.16|21|21.16|21|17
1723217680000|2024-08-09 15:34:40|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|33
1723217690000|2024-08-09 15:34:50|21.15|20.99|21.15|20.99|21.16|21|21.15|20.99|16
1723217700000|2024-08-09 15:35:00|||||||||19
1723217710000|2024-08-09 15:35:10|21.17|21.01|21.15|20.99|21.17|21.01|21.15|20.99|60
1723217720000|2024-08-09 15:35:20|21.16|21|21.15|20.99|21.17|21.01|21.15|20.99|17
1723217730000|2024-08-09 15:35:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|25
1723217740000|2024-08-09 15:35:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|7
1723217750000|2024-08-09 15:35:50|21.17|21.01|21.16|21|21.17|21.01|21.15|20.99|30
1723217760000|2024-08-09 15:36:00|21.15|20.99|21.14|20.98|21.15|20.99|21.12|20.96|9
1723217770000|2024-08-09 15:36:10|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|39
1723217780000|2024-08-09 15:36:20|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|15
1723217790000|2024-08-09 15:36:30|21.2|21.04|21.26|21.1|21.27|21.11|21.2|21.04|64
1723217800000|2024-08-09 15:36:40|21.24|21.08|21.24|21.08|21.24|21.08|21.22|21.06|5
1723217810000|2024-08-09 15:36:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1723217820000|2024-08-09 15:37:00|21.21|21.05|21.2|21.04|21.22|21.06|21.2|21.04|15
1723217830000|2024-08-09 15:37:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|10
1723217840000|2024-08-09 15:37:20|||||||||5
1723217850000|2024-08-09 15:37:30|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|5
1723217860000|2024-08-09 15:37:40|21.19|21.03|21.17|21.01|21.2|21.04|21.17|21.01|8
1723217870000|2024-08-09 15:37:50|||||||||12
1723217880000|2024-08-09 15:38:00|||||||||7
1723217890000|2024-08-09 15:38:10|21.16|21|21.17|21.01|21.17|21.01|21.16|21|26
1723217900000|2024-08-09 15:38:20|||||||||15
1723217910000|2024-08-09 15:38:30|||||||||6
1723217920000|2024-08-09 15:38:40|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|8
1723217930000|2024-08-09 15:38:50|21.16|21|21.17|21.01|21.17|21.01|21.16|21|29
1723217940000|2024-08-09 15:39:00|21.16|21|21.2|21.04|21.2|21.04|21.16|21|7
1723217950000|2024-08-09 15:39:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|12
1723217960000|2024-08-09 15:39:20|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|14
1723217970000|2024-08-09 15:39:30|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|10
1723217980000|2024-08-09 15:39:40|21.19|21.03|21.2|21.04|21.2|21.04|21.17|21.01|9
1723217990000|2024-08-09 15:39:50|||||||||22
1723218000000|2024-08-09 15:40:00|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|42
1723218010000|2024-08-09 15:40:10|21.16|21|21.15|20.99|21.16|21|21.15|20.99|10
1723218020000|2024-08-09 15:40:20|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|39
1723218030000|2024-08-09 15:40:30|21.2|21.04|21.2|21.04|21.2|21.04|21.19|21.03|7
1723218040000|2024-08-09 15:40:40|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|75
1723218050000|2024-08-09 15:40:50|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|30
1723218060000|2024-08-09 15:41:00|||||||||5
1723218070000|2024-08-09 15:41:10|21.19|21.03|21.17|21.01|21.19|21.03|21.15|20.99|64
1723218080000|2024-08-09 15:41:20|21.16|21|21.19|21.03|21.2|21.04|21.16|21|17
1723218090000|2024-08-09 15:41:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|5
1723218100000|2024-08-09 15:41:40|21.17|21.01|21.15|20.99|21.19|21.03|21.15|20.99|37
1723218110000|2024-08-09 15:41:50|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|39
1723218120000|2024-08-09 15:42:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|15
1723218130000|2024-08-09 15:42:10|||||||||20
1723218140000|2024-08-09 15:42:20|||||||||24
1723218150000|2024-08-09 15:42:30|||||||||17
1723218160000|2024-08-09 15:42:40|||||||||1
1723218170000|2024-08-09 15:42:50|||||||||9
1723218180000|2024-08-09 15:43:00|||||||||7
1723218190000|2024-08-09 15:43:10|||||||||25
1723218200000|2024-08-09 15:43:20|||||||||6
1723218210000|2024-08-09 15:43:30|||||||||6
1723218220000|2024-08-09 15:43:40|||||||||23
1723218230000|2024-08-09 15:43:50|||||||||12
1723218240000|2024-08-09 15:44:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|22
1723218250000|2024-08-09 15:44:10|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|10
1723218260000|2024-08-09 15:44:20|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|9
1723218270000|2024-08-09 15:44:30|21.2|21.04|21.19|21.03|21.2|21.04|21.19|21.03|43
1723218280000|2024-08-09 15:44:40|||||||||7
1723218290000|2024-08-09 15:44:50|||||||||24
1723218300000|2024-08-09 15:45:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|19
1723218310000|2024-08-09 15:45:10|||||||||11
1723218320000|2024-08-09 15:45:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|120
1723218330000|2024-08-09 15:45:30|21.15|20.99|21.15|20.99|21.15|20.99|21.14|20.98|21
1723218340000|2024-08-09 15:45:40|||||||||5
1723218350000|2024-08-09 15:45:50|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|22
1723218360000|2024-08-09 15:46:00|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|0
1723218370000|2024-08-09 15:46:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|20
1723218380000|2024-08-09 15:46:20|||||||||2
1723218390000|2024-08-09 15:46:30|21.14|20.98|21.14|20.98|21.15|20.99|21.14|20.98|24
1723218400000|2024-08-09 15:46:40|||||||||3
1723218410000|2024-08-09 15:46:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|11
1723218420000|2024-08-09 15:47:00|||||||||13
1723218430000|2024-08-09 15:47:10|21.09|20.93|21.05|20.89|21.09|20.93|21.05|20.89|45
1723218440000|2024-08-09 15:47:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1723218450000|2024-08-09 15:47:30|||||||||1
1723218460000|2024-08-09 15:47:40|||||||||12
1723218470000|2024-08-09 15:47:50|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|59
1723218480000|2024-08-09 15:48:00|||||||||62
1723218490000|2024-08-09 15:48:10|||||||||3
1723218500000|2024-08-09 15:48:20|||||||||26
1723218510000|2024-08-09 15:48:30|||||||||1
1723218520000|2024-08-09 15:48:40|||||||||5
1723218530000|2024-08-09 15:48:50|||||||||1
1723218540000|2024-08-09 15:49:00|||||||||2
1723218550000|2024-08-09 15:49:10|||||||||7
1723218560000|2024-08-09 15:49:20|||||||||3
1723218570000|2024-08-09 15:49:30|||||||||1
1723218580000|2024-08-09 15:49:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|14
1723218590000|2024-08-09 15:49:50|21.04|20.88|21.04|20.88|21.04|20.88|21.02|20.86|4
1723218600000|2024-08-09 15:50:00|21.02|20.86|21.04|20.88|21.04|20.88|21.02|20.86|4
1723218610000|2024-08-09 15:50:10|||||||||104
1723218620000|2024-08-09 15:50:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|28
1723218630000|2024-08-09 15:50:30|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|29
1723218640000|2024-08-09 15:50:40|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|6
1723218650000|2024-08-09 15:50:50|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|4
1723218660000|2024-08-09 15:51:00|||||||||5
1723218670000|2024-08-09 15:51:10|||||||||4
1723218680000|2024-08-09 15:51:20|21.05|20.89|21.05|20.89|21.05|20.89|21.04|20.88|5
1723218690000|2024-08-09 15:51:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|5
1723218700000|2024-08-09 15:51:40|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|17
1723218710000|2024-08-09 15:51:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|11
1723218720000|2024-08-09 15:52:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|18
1723218730000|2024-08-09 15:52:10|21|20.84|21|20.84|21|20.84|21|20.84|2
1723218740000|2024-08-09 15:52:20|||||||||6
1723218760000|2024-08-09 15:52:40|||||||||2
1723218770000|2024-08-09 15:52:50|||||||||2
1723218780000|2024-08-09 15:53:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|9
1723218790000|2024-08-09 15:53:10|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|8
1723218800000|2024-08-09 15:53:20|||||||||38
1723218810000|2024-08-09 15:53:30|21|20.84|21|20.84|21|20.84|20.99|20.83|29
1723218820000|2024-08-09 15:53:40|||||||||5
1723218830000|2024-08-09 15:53:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|10
1723218840000|2024-08-09 15:54:00|||||||||3
1723218850000|2024-08-09 15:54:10|21|20.84|21|20.84|21|20.84|20.99|20.83|14
1723218860000|2024-08-09 15:54:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|91
1723218870000|2024-08-09 15:54:30|||||||||2
1723218880000|2024-08-09 15:54:40|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|7
1723218890000|2024-08-09 15:54:50|||||||||7
1723218900000|2024-08-09 15:55:00|||||||||1
1723218910000|2024-08-09 15:55:10|21.09|20.93|21.09|20.93|21.09|20.93|21.07|20.91|4
1723218920000|2024-08-09 15:55:20|||||||||1
1723218930000|2024-08-09 15:55:30|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|23
1723218940000|2024-08-09 15:55:40|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|16
1723218950000|2024-08-09 15:55:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1723218960000|2024-08-09 15:56:00|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|2
1723218970000|2024-08-09 15:56:10|21.19|21.03|21.15|20.99|21.2|21.04|21.15|20.99|40
1723218980000|2024-08-09 15:56:20|21.19|21.03|21.25|21.09|21.25|21.09|21.19|21.03|81
1723218990000|2024-08-09 15:56:30|21.27|21.11|21.33|21.17|21.33|21.17|21.27|21.11|225
1723219000000|2024-08-09 15:56:40|21.32|21.16|21.38|21.22|21.38|21.22|21.32|21.16|66
1723219010000|2024-08-09 15:56:50|21.41|21.25|21.37|21.21|21.42|21.26|21.37|21.21|43
1723219020000|2024-08-09 15:57:00|21.38|21.22|21.32|21.16|21.38|21.22|21.32|21.16|22
1723219030000|2024-08-09 15:57:10|||||||||11
1723219040000|2024-08-09 15:57:20|21.33|21.17|21.32|21.16|21.33|21.17|21.27|21.11|35
1723219050000|2024-08-09 15:57:30|21.37|21.21|21.37|21.21|21.38|21.22|21.37|21.21|18
1723219060000|2024-08-09 15:57:40|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|18
1723219070000|2024-08-09 15:57:50|21.38|21.22|21.43|21.27|21.48|21.32|21.38|21.22|69
1723219080000|2024-08-09 15:58:00|21.42|21.26|21.42|21.26|21.42|21.26|21.38|21.22|2
1723219090000|2024-08-09 15:58:10|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|28
1723219100000|2024-08-09 15:58:20|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|3
1723219110000|2024-08-09 15:58:30|21.36|21.2|21.37|21.21|21.37|21.21|21.36|21.2|20
1723219120000|2024-08-09 15:58:40|21.39|21.23|21.37|21.21|21.41|21.25|21.37|21.21|28
1723219130000|2024-08-09 15:58:50|21.35|21.19|21.32|21.16|21.35|21.19|21.3|21.14|163
1723219140000|2024-08-09 15:59:00|21.31|21.15|21.35|21.19|21.37|21.21|21.31|21.15|34
1723219150000|2024-08-09 15:59:10|21.33|21.17|21.36|21.2|21.37|21.21|21.33|21.17|13
1723219160000|2024-08-09 15:59:20|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|7
1723219170000|2024-08-09 15:59:30|21.37|21.21|21.3|21.14|21.37|21.21|21.3|21.14|35
1723219180000|2024-08-09 15:59:40|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|6
1723219190000|2024-08-09 15:59:50|||||||||2
1723219200000|2024-08-09 16:00:00|21.28|21.12|21.3|21.14|21.3|21.14|21.25|21.09|7
1723219210000|2024-08-09 16:00:10|||||||||10
1723219220000|2024-08-09 16:00:20|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|2
1723219230000|2024-08-09 16:00:30|||||||||1
1723219240000|2024-08-09 16:00:40|21.29|21.13|21.25|21.09|21.29|21.13|21.25|21.09|8
1723219250000|2024-08-09 16:00:50|21.29|21.13|21.25|21.09|21.3|21.14|21.24|21.08|28
1723219260000|2024-08-09 16:01:00|21.24|21.08|21.22|21.06|21.25|21.09|21.2|21.04|3
1723219270000|2024-08-09 16:01:10|21.24|21.08|21.22|21.06|21.24|21.08|21.2|21.04|2
1723219280000|2024-08-09 16:01:20|21.24|21.08|21.19|21.03|21.24|21.08|21.19|21.03|118
1723219290000|2024-08-09 16:01:30|21.17|21.01|21.19|21.03|21.19|21.03|21.17|21.01|1
1723219300000|2024-08-09 16:01:40|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|27
1723219310000|2024-08-09 16:01:50|21.19|21.03|21.19|21.03|21.2|21.04|21.19|21.03|14
1723219320000|2024-08-09 16:02:00|21.17|21.01|21.19|21.03|21.2|21.04|21.17|21.01|12
1723219330000|2024-08-09 16:02:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|46
1723219340000|2024-08-09 16:02:20|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|4
1723219350000|2024-08-09 16:02:30|||||||||3
1723219360000|2024-08-09 16:02:40|||||||||19
1723219370000|2024-08-09 16:02:50|21.25|21.09|21.25|21.09|21.25|21.09|21.22|21.06|50
1723219380000|2024-08-09 16:03:00|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|10
1723219390000|2024-08-09 16:03:10|||||||||8
1723219400000|2024-08-09 16:03:20|||||||||1
1723219410000|2024-08-09 16:03:30|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|172
1723219420000|2024-08-09 16:03:40|||||||||3
1723219430000|2024-08-09 16:03:50|||||||||2
1723219440000|2024-08-09 16:04:00|21.22|21.06|21.25|21.09|21.25|21.09|21.22|21.06|77
1723219450000|2024-08-09 16:04:10|||||||||2
1723219460000|2024-08-09 16:04:20|||||||||2
1723219470000|2024-08-09 16:04:30|||||||||2
1723219480000|2024-08-09 16:04:40|||||||||4
1723219490000|2024-08-09 16:04:50|21.29|21.13|21.3|21.14|21.3|21.14|21.29|21.13|80
1723219500000|2024-08-09 16:05:00|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|63
1723219510000|2024-08-09 16:05:10|||||||||2
1723219520000|2024-08-09 16:05:20|21.27|21.11|21.37|21.21|21.37|21.21|21.25|21.09|95
1723219530000|2024-08-09 16:05:30|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|93
1723219540000|2024-08-09 16:05:40|21.4|21.24|21.42|21.26|21.43|21.27|21.4|21.24|134
1723219550000|2024-08-09 16:05:50|21.38|21.22|21.42|21.26|21.42|21.26|21.38|21.22|6
1723219560000|2024-08-09 16:06:00|||||||||46
1723219570000|2024-08-09 16:06:10|21.41|21.25|21.33|21.17|21.41|21.25|21.33|21.17|50
1723219580000|2024-08-09 16:06:20|21.32|21.16|21.32|21.16|21.35|21.19|21.32|21.16|3
1723219590000|2024-08-09 16:06:30|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|6
1723219600000|2024-08-09 16:06:40|21.31|21.15|21.28|21.12|21.32|21.16|21.28|21.12|3
1723219610000|2024-08-09 16:06:50|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|6
1723219620000|2024-08-09 16:07:00|21.32|21.16|21.28|21.12|21.32|21.16|21.27|21.11|7
1723219630000|2024-08-09 16:07:10|21.27|21.11|21.27|21.11|21.3|21.14|21.27|21.11|0
1723219640000|2024-08-09 16:07:20|21.3|21.14|21.26|21.1|21.3|21.14|21.26|21.1|4
1723219650000|2024-08-09 16:07:30|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|0
1723219660000|2024-08-09 16:07:40|||||||||2
1723219670000|2024-08-09 16:07:50|21.24|21.08|21.2|21.04|21.24|21.08|21.2|21.04|107
1723219680000|2024-08-09 16:08:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|14
1723219690000|2024-08-09 16:08:10|||||||||3
1723219700000|2024-08-09 16:08:20|||||||||2
1723219720000|2024-08-09 16:08:40|||||||||9
1723219730000|2024-08-09 16:08:50|21.25|21.09|21.27|21.11|21.27|21.11|21.21|21.05|20
1723219740000|2024-08-09 16:09:00|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|11
1723219750000|2024-08-09 16:09:10|21.27|21.11|21.26|21.1|21.27|21.11|21.25|21.09|7
1723219760000|2024-08-09 16:09:20|21.27|21.11|21.27|21.11|21.27|21.11|21.26|21.1|1
1723219770000|2024-08-09 16:09:30|21.26|21.1|21.22|21.06|21.27|21.11|21.22|21.06|1
1723219780000|2024-08-09 16:09:40|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|32
1723219790000|2024-08-09 16:09:50|||||||||1
1723219800000|2024-08-09 16:10:00|21.26|21.1|21.22|21.06|21.26|21.1|21.22|21.06|7
1723219810000|2024-08-09 16:10:10|||||||||3
1723219820000|2024-08-09 16:10:20|||||||||3
1723219830000|2024-08-09 16:10:30|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|8
1723219840000|2024-08-09 16:10:40|21.27|21.11|21.25|21.09|21.27|21.11|21.25|21.09|7
1723219850000|2024-08-09 16:10:50|21.27|21.11|21.27|21.11|21.28|21.12|21.25|21.09|19
1723219860000|2024-08-09 16:11:00|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|18
1723219870000|2024-08-09 16:11:10|21.23|21.07|21.22|21.06|21.27|21.11|21.22|21.06|5
1723219880000|2024-08-09 16:11:20|||||||||4
1723219890000|2024-08-09 16:11:30|21.21|21.05|21.17|21.01|21.21|21.05|21.17|21.01|11
1723219900000|2024-08-09 16:11:40|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|34
1723219910000|2024-08-09 16:11:50|||||||||4
1723219920000|2024-08-09 16:12:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|11
1723219930000|2024-08-09 16:12:10|21.16|21|21.17|21.01|21.17|21.01|21.12|20.96|17
1723219940000|2024-08-09 16:12:20|||||||||15
1723219950000|2024-08-09 16:12:30|||||||||4
1723219960000|2024-08-09 16:12:40|||||||||6
1723219970000|2024-08-09 16:12:50|||||||||3
1723219980000|2024-08-09 16:13:00|21.16|21|21.17|21.01|21.17|21.01|21.16|21|10
1723219990000|2024-08-09 16:13:10|||||||||16
1723220000000|2024-08-09 16:13:20|||||||||4
1723220010000|2024-08-09 16:13:30|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|50
1723220020000|2024-08-09 16:13:40|21.16|21|21.12|20.96|21.16|21|21.12|20.96|4
1723220030000|2024-08-09 16:13:50|||||||||4
1723220040000|2024-08-09 16:14:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|19
1723220050000|2024-08-09 16:14:10|||||||||4
1723220060000|2024-08-09 16:14:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|9
1723220070000|2024-08-09 16:14:30|||||||||4
1723220080000|2024-08-09 16:14:40|||||||||4
1723220090000|2024-08-09 16:14:50|||||||||4
1723220100000|2024-08-09 16:15:00|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|52
1723220110000|2024-08-09 16:15:10|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|22
1723220120000|2024-08-09 16:15:20|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|5
1723220130000|2024-08-09 16:15:30|21.11|20.95|21.07|20.91|21.12|20.96|21.07|20.91|13
1723220140000|2024-08-09 16:15:40|21.05|20.89|21.07|20.91|21.07|20.91|21.05|20.89|45
1723220150000|2024-08-09 16:15:50|||||||||14
1723220160000|2024-08-09 16:16:00|||||||||3
1723220170000|2024-08-09 16:16:10|||||||||7
1723220180000|2024-08-09 16:16:20|||||||||4
1723220190000|2024-08-09 16:16:30|||||||||23
1723220200000|2024-08-09 16:16:40|||||||||6
1723220210000|2024-08-09 16:16:50|||||||||12
1723220220000|2024-08-09 16:17:00|21.1|20.94|21.07|20.91|21.12|20.96|21.07|20.91|12
1723220230000|2024-08-09 16:17:10|||||||||15
1723220240000|2024-08-09 16:17:20|||||||||4
1723220250000|2024-08-09 16:17:30|||||||||3
1723220260000|2024-08-09 16:17:40|||||||||4
1723220270000|2024-08-09 16:17:50|||||||||5
1723220280000|2024-08-09 16:18:00|21.06|20.9|21.07|20.91|21.07|20.91|21.03|20.87|39
1723220290000|2024-08-09 16:18:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|48
1723220300000|2024-08-09 16:18:20|||||||||3
1723220310000|2024-08-09 16:18:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|10
1723220320000|2024-08-09 16:18:40|21.16|21|21.16|21|21.16|21|21.16|21|9
1723220330000|2024-08-09 16:18:50|21.12|20.96|21.12|20.96|21.16|21|21.12|20.96|5
1723220340000|2024-08-09 16:19:00|||||||||4
1723220350000|2024-08-09 16:19:10|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1723220360000|2024-08-09 16:19:20|||||||||3
1723220370000|2024-08-09 16:19:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|20
1723220380000|2024-08-09 16:19:40|||||||||6
1723220390000|2024-08-09 16:19:50|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|39
1723220400000|2024-08-09 16:20:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|9
1723220410000|2024-08-09 16:20:10|||||||||4
1723220420000|2024-08-09 16:20:20|21.12|20.96|21.14|20.98|21.14|20.98|21.1|20.94|5
1723220430000|2024-08-09 16:20:30|21.1|20.94|21.14|20.98|21.14|20.98|21.1|20.94|6
1723220440000|2024-08-09 16:20:40|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|45
1723220450000|2024-08-09 16:20:50|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|14
1723220460000|2024-08-09 16:21:00|||||||||4
1723220470000|2024-08-09 16:21:10|21.15|20.99|21.14|20.98|21.15|20.99|21.14|20.98|15
1723220480000|2024-08-09 16:21:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|11
1723220490000|2024-08-09 16:21:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|13
1723220500000|2024-08-09 16:21:40|||||||||6
1723220510000|2024-08-09 16:21:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|11
1723220520000|2024-08-09 16:22:00|21.14|20.98|21.15|20.99|21.15|20.99|21.1|20.94|113
1723220530000|2024-08-09 16:22:10|||||||||5
1723220540000|2024-08-09 16:22:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|34
1723220550000|2024-08-09 16:22:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|5
1723220560000|2024-08-09 16:22:40|21.19|21.03|21.2|21.04|21.2|21.04|21.17|21.01|10
1723220570000|2024-08-09 16:22:50|||||||||4
1723220580000|2024-08-09 16:23:00|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|43
1723220590000|2024-08-09 16:23:10|||||||||4
1723220600000|2024-08-09 16:23:20|||||||||5
1723220610000|2024-08-09 16:23:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|21
1723220620000|2024-08-09 16:23:40|||||||||4
1723220630000|2024-08-09 16:23:50|||||||||16
1723220640000|2024-08-09 16:24:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|3
1723220650000|2024-08-09 16:24:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|7
1723220660000|2024-08-09 16:24:20|||||||||4
1723220670000|2024-08-09 16:24:30|||||||||4
1723220680000|2024-08-09 16:24:40|||||||||5
1723220690000|2024-08-09 16:24:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|10
1723220700000|2024-08-09 16:25:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|2
1723220710000|2024-08-09 16:25:10|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|69
1723220720000|2024-08-09 16:25:20|||||||||2
1723220730000|2024-08-09 16:25:30|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|53
1723220740000|2024-08-09 16:25:40|||||||||6
1723220750000|2024-08-09 16:25:50|||||||||56
1723220760000|2024-08-09 16:26:00|21.24|21.08|21.22|21.06|21.24|21.08|21.22|21.06|1
1723220770000|2024-08-09 16:26:10|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|2
1723220780000|2024-08-09 16:26:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|43
1723220790000|2024-08-09 16:26:30|21.24|21.08|21.25|21.09|21.25|21.09|21.22|21.06|21
1723220800000|2024-08-09 16:26:40|21.24|21.08|21.2|21.04|21.25|21.09|21.2|21.04|4
1723220810000|2024-08-09 16:26:50|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|1
1723220820000|2024-08-09 16:27:00|||||||||1
1723220830000|2024-08-09 16:27:10|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|7
1723220850000|2024-08-09 16:27:30|||||||||1
1723220860000|2024-08-09 16:27:40|||||||||1
1723220870000|2024-08-09 16:27:50|||||||||12
1723220880000|2024-08-09 16:28:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|4
1723220890000|2024-08-09 16:28:10|||||||||11
1723220900000|2024-08-09 16:28:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|15
1723220910000|2024-08-09 16:28:30|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|59
1723220920000|2024-08-09 16:28:40|21.15|20.99|21.15|20.99|21.16|21|21.15|20.99|6
1723220930000|2024-08-09 16:28:50|21.12|20.96|21.1|20.94|21.12|20.96|21.1|20.94|20
1723220940000|2024-08-09 16:29:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|25
1723220950000|2024-08-09 16:29:10|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|35
1723220960000|2024-08-09 16:29:20|21.1|20.94|21.07|20.91|21.1|20.94|21.06|20.9|3
1723220970000|2024-08-09 16:29:30|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|1
1723220980000|2024-08-09 16:29:40|||||||||1
1723220990000|2024-08-09 16:29:50|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|3
1723221000000|2024-08-09 16:30:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|27
1723221010000|2024-08-09 16:30:10|||||||||9
1723221020000|2024-08-09 16:30:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|21
1723221030000|2024-08-09 16:30:30|21|20.84|21|20.84|21|20.84|21|20.84|16
1723221040000|2024-08-09 16:30:40|21.02|20.86|21|20.84|21.02|20.86|21|20.84|33
1723221050000|2024-08-09 16:30:50|21.01|20.85|21.05|20.89|21.05|20.89|21.01|20.85|7
1723221060000|2024-08-09 16:31:00|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|16
1723221070000|2024-08-09 16:31:10|21|20.84|21|20.84|21|20.84|21|20.84|2
1723221080000|2024-08-09 16:31:20|||||||||1
1723221100000|2024-08-09 16:31:40|||||||||2
1723221110000|2024-08-09 16:31:50|||||||||5
1723221120000|2024-08-09 16:32:00|20.98|20.82|21|20.84|21|20.84|20.98|20.82|1
1723221130000|2024-08-09 16:32:10|20.98|20.82|21|20.84|21|20.84|20.98|20.82|18
1723221140000|2024-08-09 16:32:20|20.98|20.82|20.97|20.81|21|20.84|20.97|20.81|6
1723221150000|2024-08-09 16:32:30|20.99|20.83|21|20.84|21|20.84|20.99|20.83|30
1723221160000|2024-08-09 16:32:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|2
1723221170000|2024-08-09 16:32:50|20.97|20.81|20.99|20.83|20.99|20.83|20.95|20.79|3
1723221190000|2024-08-09 16:33:10|||||||||34
1723221200000|2024-08-09 16:33:20|21|20.84|20.99|20.83|21|20.84|20.99|20.83|29
1723221220000|2024-08-09 16:33:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|11
1723221230000|2024-08-09 16:33:50|||||||||3
1723221240000|2024-08-09 16:34:00|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|1
1723221250000|2024-08-09 16:34:10|||||||||1
1723221260000|2024-08-09 16:34:20|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|257
1723221270000|2024-08-09 16:34:30|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|51
1723221280000|2024-08-09 16:34:40|||||||||1
1723221290000|2024-08-09 16:34:50|||||||||6
1723221300000|2024-08-09 16:35:00|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|14
1723221310000|2024-08-09 16:35:10|||||||||3
1723221320000|2024-08-09 16:35:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|63
1723221330000|2024-08-09 16:35:30|||||||||1
1723221340000|2024-08-09 16:35:40|20.96|20.8|20.95|20.79|20.97|20.81|20.95|20.79|13
1723221350000|2024-08-09 16:35:50|||||||||1
1723221360000|2024-08-09 16:36:00|||||||||1
1723221370000|2024-08-09 16:36:10|||||||||1
1723221380000|2024-08-09 16:36:20|20.93|20.77|20.93|20.77|20.95|20.79|20.92|20.76|12
1723221390000|2024-08-09 16:36:30|20.95|20.79|20.95|20.79|20.95|20.79|20.93|20.77|1
1723221410000|2024-08-09 16:36:50|||||||||3
1723221420000|2024-08-09 16:37:00|20.93|20.77|20.92|20.76|20.95|20.79|20.91|20.75|6
1723221430000|2024-08-09 16:37:10|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1723221440000|2024-08-09 16:37:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|6
1723221450000|2024-08-09 16:37:30|20.91|20.75|20.9|20.74|20.92|20.76|20.9|20.74|3
1723221460000|2024-08-09 16:37:40|||||||||20
1723221470000|2024-08-09 16:37:50|||||||||6
1723221480000|2024-08-09 16:38:00|20.87|20.71|20.87|20.71|20.9|20.74|20.87|20.71|9
1723221490000|2024-08-09 16:38:10|||||||||7
1723221500000|2024-08-09 16:38:20|20.85|20.69|20.85|20.69|20.85|20.69|20.85|20.69|25
1723221510000|2024-08-09 16:38:30|||||||||12
1723221520000|2024-08-09 16:38:40|20.84|20.68|20.8|20.64|20.84|20.68|20.8|20.64|24
1723221530000|2024-08-09 16:38:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|54
1723221540000|2024-08-09 16:39:00|||||||||2
1723221550000|2024-08-09 16:39:10|20.8|20.64|20.82|20.66|20.84|20.68|20.8|20.64|52
1723221560000|2024-08-09 16:39:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|141
1723221570000|2024-08-09 16:39:30|20.85|20.69|20.85|20.69|20.85|20.69|20.84|20.68|76
1723221580000|2024-08-09 16:39:40|20.84|20.68|20.85|20.69|20.85|20.69|20.84|20.68|70
1723221590000|2024-08-09 16:39:50|||||||||1
1723221610000|2024-08-09 16:40:10|20.89|20.73|20.85|20.69|20.89|20.73|20.85|20.69|1
1723221620000|2024-08-09 16:40:20|20.87|20.71|20.85|20.69|20.89|20.73|20.85|20.69|12
1723221630000|2024-08-09 16:40:30|20.89|20.73|20.9|20.74|20.9|20.74|20.85|20.69|2
1723221640000|2024-08-09 16:40:40|20.89|20.73|20.89|20.73|20.89|20.73|20.85|20.69|75
1723221650000|2024-08-09 16:40:50|20.85|20.69|20.85|20.69|20.9|20.74|20.85|20.69|66
1723221660000|2024-08-09 16:41:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|10
1723221670000|2024-08-09 16:41:10|||||||||2
1723221680000|2024-08-09 16:41:20|||||||||2
1723221690000|2024-08-09 16:41:30|20.88|20.72|20.9|20.74|20.9|20.74|20.88|20.72|9
1723221700000|2024-08-09 16:41:40|||||||||1
1723221710000|2024-08-09 16:41:50|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|24
1723221720000|2024-08-09 16:42:00|||||||||1
1723221730000|2024-08-09 16:42:10|||||||||13
1723221740000|2024-08-09 16:42:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|7
1723221750000|2024-08-09 16:42:30|20.87|20.71|20.89|20.73|20.89|20.73|20.85|20.69|13
1723221760000|2024-08-09 16:42:40|||||||||2
1723221770000|2024-08-09 16:42:50|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|75
1723221780000|2024-08-09 16:43:00|20.89|20.73|20.89|20.73|20.9|20.74|20.89|20.73|4
1723221790000|2024-08-09 16:43:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|30
1723221800000|2024-08-09 16:43:20|||||||||2
1723221810000|2024-08-09 16:43:30|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|54
1723221820000|2024-08-09 16:43:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|4
1723221830000|2024-08-09 16:43:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|57
1723221840000|2024-08-09 16:44:00|||||||||12
1723221850000|2024-08-09 16:44:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|51
1723221860000|2024-08-09 16:44:20|||||||||1
1723221870000|2024-08-09 16:44:30|||||||||1
1723221880000|2024-08-09 16:44:40|||||||||3
1723221890000|2024-08-09 16:44:50|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|96
1723221900000|2024-08-09 16:45:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|85
1723221920000|2024-08-09 16:45:20|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|84
1723221930000|2024-08-09 16:45:30|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|7
1723221950000|2024-08-09 16:45:50|20.73|20.57|20.84|20.68|20.84|20.68|20.73|20.57|118
1723221960000|2024-08-09 16:46:00|20.89|20.73|20.99|20.83|20.99|20.83|20.89|20.73|268
1723221970000|2024-08-09 16:46:10|||||||||34
1723221980000|2024-08-09 16:46:20|20.94|20.78|20.95|20.79|20.96|20.8|20.94|20.78|27
1723221990000|2024-08-09 16:46:30|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|29
1723222000000|2024-08-09 16:46:40|20.91|20.75|20.87|20.71|20.92|20.76|20.87|20.71|113
1723222010000|2024-08-09 16:46:50|20.89|20.73|20.92|20.76|20.92|20.76|20.89|20.73|17
1723222020000|2024-08-09 16:47:00|20.94|20.78|20.99|20.83|20.99|20.83|20.92|20.76|148
1723222030000|2024-08-09 16:47:10|21.04|20.88|21.09|20.93|21.09|20.93|21.04|20.88|37
1723222040000|2024-08-09 16:47:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|54
1723222050000|2024-08-09 16:47:30|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|21
1723222060000|2024-08-09 16:47:40|21.1|20.94|21.07|20.91|21.1|20.94|21.05|20.89|115
1723222070000|2024-08-09 16:47:50|21.09|20.93|21.04|20.88|21.09|20.93|21.04|20.88|42
1723222080000|2024-08-09 16:48:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|7
1723222090000|2024-08-09 16:48:10|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|14
1723222100000|2024-08-09 16:48:20|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|3
1723222110000|2024-08-09 16:48:30|21.02|20.86|20.99|20.83|21.02|20.86|20.99|20.83|7
1723222120000|2024-08-09 16:48:40|20.98|20.82|20.94|20.78|20.98|20.82|20.94|20.78|3
1723222130000|2024-08-09 16:48:50|20.96|20.8|20.94|20.78|20.98|20.82|20.94|20.78|24
1723222140000|2024-08-09 16:49:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|41
1723222150000|2024-08-09 16:49:10|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|8
1723222160000|2024-08-09 16:49:20|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|1
1723222170000|2024-08-09 16:49:30|||||||||3
1723222180000|2024-08-09 16:49:40|||||||||1
1723222190000|2024-08-09 16:49:50|||||||||10
1723222200000|2024-08-09 16:50:00|||||||||1
1723222210000|2024-08-09 16:50:10|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|15
1723222220000|2024-08-09 16:50:20|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|9
1723222230000|2024-08-09 16:50:30|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|12
1723222240000|2024-08-09 16:50:40|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|7
1723222250000|2024-08-09 16:50:50|20.84|20.68|20.82|20.66|20.87|20.71|20.82|20.66|77
1723222260000|2024-08-09 16:51:00|||||||||2
1723222270000|2024-08-09 16:51:10|20.77|20.61|20.77|20.61|20.82|20.66|20.77|20.61|13
1723222280000|2024-08-09 16:51:20|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|18
1723222290000|2024-08-09 16:51:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|7
1723222300000|2024-08-09 16:51:40|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|6
1723222310000|2024-08-09 16:51:50|20.82|20.66|20.82|20.66|20.82|20.66|20.81|20.65|16
1723222320000|2024-08-09 16:52:00|||||||||1
1723222330000|2024-08-09 16:52:10|||||||||4
1723222340000|2024-08-09 16:52:20|||||||||1
1723222350000|2024-08-09 16:52:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|64
1723222360000|2024-08-09 16:52:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|57
1723222370000|2024-08-09 16:52:50|||||||||3
1723222380000|2024-08-09 16:53:00|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|8
1723222390000|2024-08-09 16:53:10|20.77|20.61|20.82|20.66|20.82|20.66|20.77|20.61|53
1723222400000|2024-08-09 16:53:20|20.8|20.64|20.81|20.65|20.82|20.66|20.8|20.64|13
1723222410000|2024-08-09 16:53:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|6
1723222420000|2024-08-09 16:53:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1723222430000|2024-08-09 16:53:50|||||||||2
1723222440000|2024-08-09 16:54:00|||||||||1
1723222450000|2024-08-09 16:54:10|||||||||3
1723222460000|2024-08-09 16:54:20|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|22
1723222470000|2024-08-09 16:54:30|20.84|20.68|20.87|20.71|20.89|20.73|20.83|20.67|46
1723222480000|2024-08-09 16:54:40|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|5
1723222490000|2024-08-09 16:54:50|20.87|20.71|20.85|20.69|20.89|20.73|20.85|20.69|15
1723222500000|2024-08-09 16:55:00|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|4
1723222510000|2024-08-09 16:55:10|||||||||1
1723222520000|2024-08-09 16:55:20|20.81|20.65|20.79|20.63|20.82|20.66|20.79|20.63|22
1723222540000|2024-08-09 16:55:40|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|24
1723222550000|2024-08-09 16:55:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|4
1723222560000|2024-08-09 16:56:00|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|1
1723222570000|2024-08-09 16:56:10|||||||||4
1723222580000|2024-08-09 16:56:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|18
1723222590000|2024-08-09 16:56:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|22
1723222600000|2024-08-09 16:56:40|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|92
1723222610000|2024-08-09 16:56:50|20.82|20.66|20.84|20.68|20.84|20.68|20.79|20.63|6
1723222620000|2024-08-09 16:57:00|||||||||3
1723222630000|2024-08-09 16:57:10|||||||||1
1723222640000|2024-08-09 16:57:20|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|62
1723222650000|2024-08-09 16:57:30|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|2
1723222660000|2024-08-09 16:57:40|||||||||5
1723222670000|2024-08-09 16:57:50|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|56
1723222680000|2024-08-09 16:58:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|7
1723222690000|2024-08-09 16:58:10|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|5
1723222700000|2024-08-09 16:58:20|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|18
1723222710000|2024-08-09 16:58:30|||||||||3
1723222720000|2024-08-09 16:58:40|||||||||3
1723222740000|2024-08-09 16:59:00|||||||||6
1723222750000|2024-08-09 16:59:10|||||||||5
1723222770000|2024-08-09 16:59:30|||||||||1
1723222780000|2024-08-09 16:59:40|||||||||25
1723222790000|2024-08-09 16:59:50|||||||||5
1723222800000|2024-08-09 17:00:00|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|16
1723222810000|2024-08-09 17:00:10|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|66
1723222820000|2024-08-09 17:00:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|26
1723222830000|2024-08-09 17:00:30|20.85|20.69|20.82|20.66|20.85|20.69|20.82|20.66|42
1723222840000|2024-08-09 17:00:40|||||||||3
1723222850000|2024-08-09 17:00:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|8
1723222860000|2024-08-09 17:01:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|25
1723222870000|2024-08-09 17:01:10|||||||||11
1723222880000|2024-08-09 17:01:20|||||||||12
1723222890000|2024-08-09 17:01:30|20.8|20.64|20.79|20.63|20.82|20.66|20.79|20.63|7
1723222900000|2024-08-09 17:01:40|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|18
1723222910000|2024-08-09 17:01:50|20.82|20.66|20.79|20.63|20.82|20.66|20.77|20.61|3
1723222920000|2024-08-09 17:02:00|20.8|20.64|20.82|20.66|20.82|20.66|20.79|20.63|4
1723222930000|2024-08-09 17:02:10|||||||||24
1723222940000|2024-08-09 17:02:20|||||||||3
1723222950000|2024-08-09 17:02:30|||||||||33
1723222960000|2024-08-09 17:02:40|||||||||3
1723222970000|2024-08-09 17:02:50|||||||||13
1723222980000|2024-08-09 17:03:00|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|84
1723222990000|2024-08-09 17:03:10|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|10
1723223000000|2024-08-09 17:03:20|20.82|20.66|20.76|20.6|20.82|20.66|20.75|20.59|38
1723223010000|2024-08-09 17:03:30|20.72|20.56|20.76|20.6|20.76|20.6|20.72|20.56|17
1723223020000|2024-08-09 17:03:40|20.74|20.58|20.77|20.61|20.77|20.61|20.72|20.56|71
1723223030000|2024-08-09 17:03:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|54
1723223040000|2024-08-09 17:04:00|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|7
1723223050000|2024-08-09 17:04:10|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|40
1723223060000|2024-08-09 17:04:20|||||||||3
1723223070000|2024-08-09 17:04:30|||||||||15
1723223080000|2024-08-09 17:04:40|||||||||7
1723223090000|2024-08-09 17:04:50|||||||||4
1723223100000|2024-08-09 17:05:00|||||||||11
1723223110000|2024-08-09 17:05:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1723223120000|2024-08-09 17:05:20|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|32
1723223130000|2024-08-09 17:05:30|||||||||14
1723223140000|2024-08-09 17:05:40|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|27
1723223150000|2024-08-09 17:05:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1723223160000|2024-08-09 17:06:00|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|21
1723223170000|2024-08-09 17:06:10|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|3
1723223180000|2024-08-09 17:06:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|4
1723223190000|2024-08-09 17:06:30|||||||||1
1723223200000|2024-08-09 17:06:40|||||||||2
1723223220000|2024-08-09 17:07:00|||||||||3
1723223230000|2024-08-09 17:07:10|||||||||1
1723223250000|2024-08-09 17:07:30|||||||||19
1723223270000|2024-08-09 17:07:50|||||||||10
1723223280000|2024-08-09 17:08:00|||||||||58
1723223290000|2024-08-09 17:08:10|||||||||3
1723223300000|2024-08-09 17:08:20|20.8|20.64|20.84|20.68|20.84|20.68|20.8|20.64|38
1723223310000|2024-08-09 17:08:30|||||||||2
1723223330000|2024-08-09 17:08:50|||||||||6
1723223340000|2024-08-09 17:09:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|92
1723223350000|2024-08-09 17:09:10|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|43
1723223360000|2024-08-09 17:09:20|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|66
1723223370000|2024-08-09 17:09:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|10
1723223380000|2024-08-09 17:09:40|||||||||7
1723223390000|2024-08-09 17:09:50|||||||||2
1723223400000|2024-08-09 17:10:00|||||||||29
1723223410000|2024-08-09 17:10:10|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|21
1723223420000|2024-08-09 17:10:20|||||||||1
1723223430000|2024-08-09 17:10:30|||||||||1
1723223440000|2024-08-09 17:10:40|||||||||1
1723223450000|2024-08-09 17:10:50|||||||||5
1723223460000|2024-08-09 17:11:00|||||||||44
1723223470000|2024-08-09 17:11:10|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|5
1723223480000|2024-08-09 17:11:20|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|29
1723223490000|2024-08-09 17:11:30|20.78|20.62|20.74|20.58|20.79|20.63|20.74|20.58|2
1723223500000|2024-08-09 17:11:40|20.75|20.59|20.79|20.63|20.79|20.63|20.74|20.58|9
1723223510000|2024-08-09 17:11:50|20.78|20.62|20.74|20.58|20.78|20.62|20.74|20.58|1
1723223530000|2024-08-09 17:12:10|||||||||5
1723223540000|2024-08-09 17:12:20|20.73|20.57|20.74|20.58|20.74|20.58|20.7|20.54|83
1723223550000|2024-08-09 17:12:30|20.73|20.57|20.73|20.57|20.74|20.58|20.72|20.56|22
1723223560000|2024-08-09 17:12:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1723223580000|2024-08-09 17:13:00|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|36
1723223590000|2024-08-09 17:13:10|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|19
1723223600000|2024-08-09 17:13:20|20.73|20.57|20.72|20.56|20.74|20.58|20.72|20.56|11
1723223610000|2024-08-09 17:13:30|||||||||1
1723223620000|2024-08-09 17:13:40|||||||||11
1723223630000|2024-08-09 17:13:50|||||||||15
1723223640000|2024-08-09 17:14:00|20.7|20.54|20.72|20.56|20.72|20.56|20.67|20.51|24
1723223650000|2024-08-09 17:14:10|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|2
1723223670000|2024-08-09 17:14:30|20.7|20.54|20.67|20.51|20.72|20.56|20.67|20.51|57
1723223680000|2024-08-09 17:14:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|3
1723223690000|2024-08-09 17:14:50|||||||||1
1723223700000|2024-08-09 17:15:00|||||||||12
1723223710000|2024-08-09 17:15:10|20.66|20.5|20.67|20.51|20.67|20.51|20.64|20.48|154
1723223720000|2024-08-09 17:15:20|||||||||34
1723223730000|2024-08-09 17:15:30|||||||||1
1723223740000|2024-08-09 17:15:40|||||||||1
1723223750000|2024-08-09 17:15:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|24
1723223760000|2024-08-09 17:16:00|||||||||15
1723223770000|2024-08-09 17:16:10|||||||||3
1723223780000|2024-08-09 17:16:20|||||||||23
1723223790000|2024-08-09 17:16:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|6
1723223800000|2024-08-09 17:16:40|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|16
1723223810000|2024-08-09 17:16:50|||||||||33
1723223820000|2024-08-09 17:17:00|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|34
1723223830000|2024-08-09 17:17:10|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|6
1723223840000|2024-08-09 17:17:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1723223850000|2024-08-09 17:17:30|||||||||1
1723223860000|2024-08-09 17:17:40|||||||||5
1723223870000|2024-08-09 17:17:50|||||||||4
1723223880000|2024-08-09 17:18:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|11
1723223890000|2024-08-09 17:18:10|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|11
1723223900000|2024-08-09 17:18:20|||||||||5
1723223910000|2024-08-09 17:18:30|||||||||1
1723223920000|2024-08-09 17:18:40|||||||||4
1723223930000|2024-08-09 17:18:50|||||||||3
1723223940000|2024-08-09 17:19:00|||||||||1
1723223950000|2024-08-09 17:19:10|||||||||1
1723223960000|2024-08-09 17:19:20|||||||||3
1723223980000|2024-08-09 17:19:40|20.6|20.44|20.62|20.46|20.62|20.46|20.6|20.44|15
1723223990000|2024-08-09 17:19:50|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|27
1723224000000|2024-08-09 17:20:00|||||||||2
1723224010000|2024-08-09 17:20:10|||||||||1
1723224030000|2024-08-09 17:20:30|20.65|20.49|20.67|20.51|20.67|20.51|20.64|20.48|20
1723224040000|2024-08-09 17:20:40|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|11
1723224050000|2024-08-09 17:20:50|||||||||9
1723224060000|2024-08-09 17:21:00|||||||||1
1723224070000|2024-08-09 17:21:10|||||||||1
1723224080000|2024-08-09 17:21:20|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|68
1723224090000|2024-08-09 17:21:30|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|12
1723224100000|2024-08-09 17:21:40|20.63|20.47|20.64|20.48|20.64|20.48|20.63|20.47|2
1723224110000|2024-08-09 17:21:50|20.63|20.47|20.62|20.46|20.64|20.48|20.62|20.46|12
1723224120000|2024-08-09 17:22:00|||||||||4
1723224130000|2024-08-09 17:22:10|||||||||7
1723224140000|2024-08-09 17:22:20|||||||||7
1723224150000|2024-08-09 17:22:30|||||||||1
1723224160000|2024-08-09 17:22:40|||||||||1
1723224170000|2024-08-09 17:22:50|20.6|20.44|20.62|20.46|20.62|20.46|20.57|20.41|52
1723224180000|2024-08-09 17:23:00|||||||||1
1723224190000|2024-08-09 17:23:10|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|10
1723224200000|2024-08-09 17:23:20|20.59|20.43|20.62|20.46|20.62|20.46|20.59|20.43|21
1723224210000|2024-08-09 17:23:30|||||||||11
1723224220000|2024-08-09 17:23:40|||||||||17
1723224230000|2024-08-09 17:23:50|||||||||2
1723224240000|2024-08-09 17:24:00|||||||||3
1723224250000|2024-08-09 17:24:10|||||||||8
1723224260000|2024-08-09 17:24:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|2
1723224270000|2024-08-09 17:24:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|21
1723224280000|2024-08-09 17:24:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|48
1723224290000|2024-08-09 17:24:50|||||||||3
1723224300000|2024-08-09 17:25:00|20.61|20.45|20.57|20.41|20.61|20.45|20.57|20.41|21
1723224310000|2024-08-09 17:25:10|||||||||47
1723224320000|2024-08-09 17:25:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|38
1723224330000|2024-08-09 17:25:30|20.54|20.38|20.57|20.41|20.57|20.41|20.54|20.38|70
1723224340000|2024-08-09 17:25:40|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|54
1723224350000|2024-08-09 17:25:50|||||||||27
1723224360000|2024-08-09 17:26:00|||||||||8
1723224370000|2024-08-09 17:26:10|||||||||30
1723224380000|2024-08-09 17:26:20|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|39
1723224390000|2024-08-09 17:26:30|||||||||8
1723224400000|2024-08-09 17:26:40|||||||||8
1723224410000|2024-08-09 17:26:50|20.51|20.35|20.49|20.33|20.52|20.36|20.47|20.31|28
1723224420000|2024-08-09 17:27:00|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|5
1723224430000|2024-08-09 17:27:10|||||||||16
1723224440000|2024-08-09 17:27:20|||||||||18
1723224450000|2024-08-09 17:27:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|29
1723224460000|2024-08-09 17:27:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|81
1723224470000|2024-08-09 17:27:50|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|9
1723224480000|2024-08-09 17:28:00|20.49|20.33|20.5|20.34|20.52|20.36|20.49|20.33|6
1723224490000|2024-08-09 17:28:10|20.52|20.36|20.5|20.34|20.52|20.36|20.47|20.31|18
1723224500000|2024-08-09 17:28:20|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|11
1723224510000|2024-08-09 17:28:30|20.5|20.34|20.49|20.33|20.5|20.34|20.48|20.32|12
1723224520000|2024-08-09 17:28:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|29
1723224530000|2024-08-09 17:28:50|||||||||29
1723224540000|2024-08-09 17:29:00|||||||||18
1723224550000|2024-08-09 17:29:10|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|51
1723224560000|2024-08-09 17:29:20|||||||||7
1723224570000|2024-08-09 17:29:30|||||||||35
1723224580000|2024-08-09 17:29:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|12
1723224590000|2024-08-09 17:29:50|20.39|20.23|20.38|20.22|20.39|20.23|20.37|20.21|23
1723224600000|2024-08-09 17:30:00|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|48
1723224610000|2024-08-09 17:30:10|||||||||41
1723224620000|2024-08-09 17:30:20|||||||||109
1723224630000|2024-08-09 17:30:30|||||||||43
1723224640000|2024-08-09 17:30:40|||||||||37
1723224650000|2024-08-09 17:30:50|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|79
1723224660000|2024-08-09 17:31:00|||||||||20
1723224670000|2024-08-09 17:31:10|||||||||21
1723224680000|2024-08-09 17:31:20|||||||||21
1723224690000|2024-08-09 17:31:30|||||||||7
1723224700000|2024-08-09 17:31:40|||||||||6
1723224710000|2024-08-09 17:31:50|||||||||14
1723224720000|2024-08-09 17:32:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|53
1723224730000|2024-08-09 17:32:10|||||||||12
1723224740000|2024-08-09 17:32:20|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|27
1723224750000|2024-08-09 17:32:30|20.37|20.21|20.37|20.21|20.37|20.21|20.34|20.18|97
1723224760000|2024-08-09 17:32:40|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|11
1723224770000|2024-08-09 17:32:50|20.32|20.16|20.33|20.17|20.34|20.18|20.32|20.16|23
1723224780000|2024-08-09 17:33:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|75
1723224790000|2024-08-09 17:33:10|||||||||18
1723224800000|2024-08-09 17:33:20|||||||||6
1723224810000|2024-08-09 17:33:30|||||||||21
1723224820000|2024-08-09 17:33:40|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|19
1723224830000|2024-08-09 17:33:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|20
1723224840000|2024-08-09 17:34:00|||||||||10
1723224850000|2024-08-09 17:34:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|66
1723224860000|2024-08-09 17:34:20|20.29|20.13|20.28|20.12|20.29|20.13|20.27|20.11|15
1723224870000|2024-08-09 17:34:30|20.27|20.11|20.27|20.11|20.29|20.13|20.27|20.11|25
1723224880000|2024-08-09 17:34:40|||||||||12
1723224890000|2024-08-09 17:34:50|||||||||6
1723224900000|2024-08-09 17:35:00|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|7
1723224910000|2024-08-09 17:35:10|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|7
1723224920000|2024-08-09 17:35:20|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|55
1723224930000|2024-08-09 17:35:30|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|12
1723224940000|2024-08-09 17:35:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|49
1723224950000|2024-08-09 17:35:50|||||||||9
1723224960000|2024-08-09 17:36:00|||||||||22
1723224970000|2024-08-09 17:36:10|||||||||10
1723224980000|2024-08-09 17:36:20|||||||||5
1723224990000|2024-08-09 17:36:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|14
1723225000000|2024-08-09 17:36:40|||||||||12
1723225010000|2024-08-09 17:36:50|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|47
1723225020000|2024-08-09 17:37:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|21
1723225030000|2024-08-09 17:37:10|||||||||8
1723225040000|2024-08-09 17:37:20|||||||||12
1723225050000|2024-08-09 17:37:30|||||||||13
1723225060000|2024-08-09 17:37:40|||||||||12
1723225070000|2024-08-09 17:37:50|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|18
1723225080000|2024-08-09 17:38:00|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|25
1723225090000|2024-08-09 17:38:10|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|12
1723225100000|2024-08-09 17:38:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|8
1723225110000|2024-08-09 17:38:30|||||||||48
1723225120000|2024-08-09 17:38:40|||||||||6
1723225130000|2024-08-09 17:38:50|||||||||9
1723225140000|2024-08-09 17:39:00|||||||||9
1723225150000|2024-08-09 17:39:10|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|77
1723225160000|2024-08-09 17:39:20|||||||||7
1723225170000|2024-08-09 17:39:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|19
1723225180000|2024-08-09 17:39:40|||||||||5
1723225190000|2024-08-09 17:39:50|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|140
1723225200000|2024-08-09 17:40:00|||||||||4
1723225210000|2024-08-09 17:40:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1723225220000|2024-08-09 17:40:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|81
1723225230000|2024-08-09 17:40:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|18
1723225240000|2024-08-09 17:40:40|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|21
1723225250000|2024-08-09 17:40:50|20.28|20.12|20.29|20.13|20.29|20.13|20.27|20.11|11
1723225260000|2024-08-09 17:41:00|||||||||3
1723225270000|2024-08-09 17:41:10|20.32|20.16|20.3|20.14|20.32|20.16|20.29|20.13|43
1723225280000|2024-08-09 17:41:20|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|12
1723225290000|2024-08-09 17:41:30|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|51
1723225300000|2024-08-09 17:41:40|||||||||6
1723225310000|2024-08-09 17:41:50|||||||||6
1723225320000|2024-08-09 17:42:00|||||||||1
1723225330000|2024-08-09 17:42:10|||||||||3
1723225340000|2024-08-09 17:42:20|20.35|20.19|20.34|20.18|20.39|20.23|20.34|20.18|9
1723225350000|2024-08-09 17:42:30|20.35|20.19|20.39|20.23|20.39|20.23|20.34|20.18|5
1723225360000|2024-08-09 17:42:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|57
1723225370000|2024-08-09 17:42:50|||||||||1
1723225380000|2024-08-09 17:43:00|||||||||1
1723225390000|2024-08-09 17:43:10|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|13
1723225400000|2024-08-09 17:43:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|26
1723225410000|2024-08-09 17:43:30|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|7
1723225420000|2024-08-09 17:43:40|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|38
1723225430000|2024-08-09 17:43:50|||||||||2
1723225440000|2024-08-09 17:44:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|67
1723225450000|2024-08-09 17:44:10|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|40
1723225460000|2024-08-09 17:44:20|20.4|20.24|20.42|20.26|20.42|20.26|20.39|20.23|5
1723225470000|2024-08-09 17:44:30|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|3
1723225480000|2024-08-09 17:44:40|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|22
1723225490000|2024-08-09 17:44:50|||||||||2
1723225500000|2024-08-09 17:45:00|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|24
1723225510000|2024-08-09 17:45:10|||||||||5
1723225520000|2024-08-09 17:45:20|||||||||1
1723225530000|2024-08-09 17:45:30|20.35|20.19|20.33|20.17|20.35|20.19|20.32|20.16|55
1723225540000|2024-08-09 17:45:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1723225550000|2024-08-09 17:45:50|||||||||11
1723225560000|2024-08-09 17:46:00|||||||||2
1723225570000|2024-08-09 17:46:10|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|24
1723225590000|2024-08-09 17:46:30|||||||||2
1723225600000|2024-08-09 17:46:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|27
1723225610000|2024-08-09 17:46:50|||||||||1
1723225620000|2024-08-09 17:47:00|||||||||3
1723225640000|2024-08-09 17:47:20|||||||||1
1723225650000|2024-08-09 17:47:30|||||||||2
1723225660000|2024-08-09 17:47:40|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|136
1723225670000|2024-08-09 17:47:50|||||||||1
1723225680000|2024-08-09 17:48:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|43
1723225690000|2024-08-09 17:48:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|26
1723225700000|2024-08-09 17:48:20|||||||||2
1723225710000|2024-08-09 17:48:30|||||||||2
1723225730000|2024-08-09 17:48:50|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|3
1723225740000|2024-08-09 17:49:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1723225750000|2024-08-09 17:49:10|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|2
1723225760000|2024-08-09 17:49:20|||||||||1
1723225770000|2024-08-09 17:49:30|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|14
1723225780000|2024-08-09 17:49:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|16
1723225790000|2024-08-09 17:49:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|4
1723225800000|2024-08-09 17:50:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|7
1723225810000|2024-08-09 17:50:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|20
1723225820000|2024-08-09 17:50:20|||||||||1
1723225830000|2024-08-09 17:50:30|||||||||1
1723225840000|2024-08-09 17:50:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|16
1723225850000|2024-08-09 17:50:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|24
1723225860000|2024-08-09 17:51:00|20.42|20.26|20.46|20.3|20.47|20.31|20.42|20.26|23
1723225870000|2024-08-09 17:51:10|20.42|20.26|20.44|20.28|20.46|20.3|20.42|20.26|3
1723225880000|2024-08-09 17:51:20|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|16
1723225890000|2024-08-09 17:51:30|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|13
1723225900000|2024-08-09 17:51:40|||||||||6
1723225910000|2024-08-09 17:51:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|20
1723225920000|2024-08-09 17:52:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|17
1723225930000|2024-08-09 17:52:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1723225940000|2024-08-09 17:52:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|22
1723225950000|2024-08-09 17:52:30|||||||||3
1723225960000|2024-08-09 17:52:40|||||||||6
1723225970000|2024-08-09 17:52:50|||||||||2
1723225980000|2024-08-09 17:53:00|||||||||1
1723225990000|2024-08-09 17:53:10|||||||||2
1723226000000|2024-08-09 17:53:20|||||||||15
1723226010000|2024-08-09 17:53:30|||||||||16
1723226020000|2024-08-09 17:53:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|30
1723226030000|2024-08-09 17:53:50|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|0
1723226040000|2024-08-09 17:54:00|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|29
1723226050000|2024-08-09 17:54:10|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|13
1723226060000|2024-08-09 17:54:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1723226070000|2024-08-09 17:54:30|20.57|20.41|20.54|20.38|20.57|20.41|20.53|20.37|37
1723226080000|2024-08-09 17:54:40|20.53|20.37|20.5|20.34|20.54|20.38|20.49|20.33|36
1723226090000|2024-08-09 17:54:50|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|1
1723226100000|2024-08-09 17:55:00|20.48|20.32|20.44|20.28|20.49|20.33|20.44|20.28|20
1723226110000|2024-08-09 17:55:10|||||||||1
1723226120000|2024-08-09 17:55:20|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|1
1723226130000|2024-08-09 17:55:30|20.45|20.29|20.45|20.29|20.47|20.31|20.44|20.28|24
1723226140000|2024-08-09 17:55:40|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|1
1723226150000|2024-08-09 17:55:50|||||||||1
1723226160000|2024-08-09 17:56:00|||||||||1
1723226170000|2024-08-09 17:56:10|||||||||7
1723226180000|2024-08-09 17:56:20|||||||||4
1723226190000|2024-08-09 17:56:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1723226200000|2024-08-09 17:56:40|20.44|20.28|20.42|20.26|20.44|20.28|20.4|20.24|11
1723226210000|2024-08-09 17:56:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|1
1723226220000|2024-08-09 17:57:00|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|5
1723226230000|2024-08-09 17:57:10|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|11
1723226240000|2024-08-09 17:57:20|||||||||2
1723226250000|2024-08-09 17:57:30|||||||||20
1723226260000|2024-08-09 17:57:40|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|3
1723226270000|2024-08-09 17:57:50|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|2
1723226280000|2024-08-09 17:58:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|56
1723226290000|2024-08-09 17:58:10|||||||||4
1723226300000|2024-08-09 17:58:20|20.42|20.26|20.44|20.28|20.44|20.28|20.4|20.24|70
1723226310000|2024-08-09 17:58:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|14
1723226320000|2024-08-09 17:58:40|||||||||2
1723226330000|2024-08-09 17:58:50|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|10
1723226340000|2024-08-09 17:59:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|1
1723226350000|2024-08-09 17:59:10|||||||||2
1723226360000|2024-08-09 17:59:20|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|57
1723226380000|2024-08-09 17:59:40|20.42|20.26|20.43|20.27|20.44|20.28|20.4|20.24|16
1723226390000|2024-08-09 17:59:50|20.42|20.26|20.4|20.24|20.43|20.27|20.39|20.23|13
1723226400000|2024-08-09 18:00:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1723226410000|2024-08-09 18:00:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|40
1723226420000|2024-08-09 18:00:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|2
1723226430000|2024-08-09 18:00:30|||||||||4
1723226440000|2024-08-09 18:00:40|||||||||1
1723226450000|2024-08-09 18:00:50|||||||||16
1723226460000|2024-08-09 18:01:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|25
1723226470000|2024-08-09 18:01:10|||||||||3
1723226480000|2024-08-09 18:01:20|||||||||3
1723226490000|2024-08-09 18:01:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|13
1723226500000|2024-08-09 18:01:40|||||||||5
1723226510000|2024-08-09 18:01:50|||||||||3
1723226520000|2024-08-09 18:02:00|||||||||30
1723226530000|2024-08-09 18:02:10|||||||||2
1723226540000|2024-08-09 18:02:20|||||||||3
1723226550000|2024-08-09 18:02:30|||||||||14
1723226560000|2024-08-09 18:02:40|||||||||12
1723226570000|2024-08-09 18:02:50|||||||||3
1723226580000|2024-08-09 18:03:00|20.47|20.31|20.42|20.26|20.47|20.31|20.42|20.26|13
1723226590000|2024-08-09 18:03:10|||||||||3
1723226600000|2024-08-09 18:03:20|||||||||3
1723226610000|2024-08-09 18:03:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|25
1723226620000|2024-08-09 18:03:40|||||||||3
1723226630000|2024-08-09 18:03:50|||||||||3
1723226640000|2024-08-09 18:04:00|20.44|20.28|20.49|20.33|20.49|20.33|20.44|20.28|29
1723226650000|2024-08-09 18:04:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|9
1723226660000|2024-08-09 18:04:20|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|14
1723226670000|2024-08-09 18:04:30|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|61
1723226680000|2024-08-09 18:04:40|20.48|20.32|20.47|20.31|20.49|20.33|20.47|20.31|14
1723226690000|2024-08-09 18:04:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|38
1723226700000|2024-08-09 18:05:00|||||||||2
1723226710000|2024-08-09 18:05:10|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|59
1723226720000|2024-08-09 18:05:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|23
1723226730000|2024-08-09 18:05:30|20.43|20.27|20.43|20.27|20.44|20.28|20.42|20.26|22
1723226740000|2024-08-09 18:05:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|6
1723226750000|2024-08-09 18:05:50|||||||||3
1723226760000|2024-08-09 18:06:00|||||||||3
1723226770000|2024-08-09 18:06:10|||||||||3
1723226780000|2024-08-09 18:06:20|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|99
1723226790000|2024-08-09 18:06:30|||||||||1
1723226800000|2024-08-09 18:06:40|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|57
1723226810000|2024-08-09 18:06:50|20.45|20.29|20.44|20.28|20.47|20.31|20.44|20.28|2
1723226820000|2024-08-09 18:07:00|||||||||53
1723226830000|2024-08-09 18:07:10|||||||||7
1723226840000|2024-08-09 18:07:20|20.48|20.32|20.44|20.28|20.49|20.33|20.44|20.28|8
1723226850000|2024-08-09 18:07:30|||||||||2
1723226860000|2024-08-09 18:07:40|||||||||2
1723226870000|2024-08-09 18:07:50|||||||||10
1723226880000|2024-08-09 18:08:00|||||||||1
1723226890000|2024-08-09 18:08:10|||||||||10
1723226910000|2024-08-09 18:08:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|63
1723226920000|2024-08-09 18:08:40|||||||||10
1723226930000|2024-08-09 18:08:50|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|62
1723226940000|2024-08-09 18:09:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|10
1723226950000|2024-08-09 18:09:10|||||||||13
1723226960000|2024-08-09 18:09:20|||||||||1
1723226970000|2024-08-09 18:09:30|||||||||2
1723226980000|2024-08-09 18:09:40|20.37|20.21|20.37|20.21|20.42|20.26|20.37|20.21|32
1723226990000|2024-08-09 18:09:50|||||||||1
1723227000000|2024-08-09 18:10:00|||||||||21
1723227010000|2024-08-09 18:10:10|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|21
1723227020000|2024-08-09 18:10:20|20.44|20.28|20.44|20.28|20.44|20.28|20.43|20.27|15
1723227030000|2024-08-09 18:10:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|96
1723227040000|2024-08-09 18:10:40|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|53
1723227050000|2024-08-09 18:10:50|20.53|20.37|20.52|20.36|20.53|20.37|20.5|20.34|120
1723227060000|2024-08-09 18:11:00|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|33
1723227070000|2024-08-09 18:11:10|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|15
1723227080000|2024-08-09 18:11:20|20.52|20.36|20.65|20.49|20.65|20.49|20.5|20.34|92
1723227090000|2024-08-09 18:11:30|20.63|20.47|20.62|20.46|20.65|20.49|20.62|20.46|132
1723227100000|2024-08-09 18:11:40|20.6|20.44|20.58|20.42|20.61|20.45|20.58|20.42|24
1723227110000|2024-08-09 18:11:50|20.6|20.44|20.6|20.44|20.62|20.46|20.6|20.44|25
1723227120000|2024-08-09 18:12:00|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|7
1723227130000|2024-08-09 18:12:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|7
1723227140000|2024-08-09 18:12:20|||||||||3
1723227150000|2024-08-09 18:12:30|||||||||1
1723227160000|2024-08-09 18:12:40|||||||||4
1723227170000|2024-08-09 18:12:50|||||||||25
1723227180000|2024-08-09 18:13:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|43
1723227190000|2024-08-09 18:13:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|31
1723227200000|2024-08-09 18:13:20|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|4
1723227210000|2024-08-09 18:13:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|6
1723227220000|2024-08-09 18:13:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|13
1723227230000|2024-08-09 18:13:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|2
1723227240000|2024-08-09 18:14:00|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|18
1723227250000|2024-08-09 18:14:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|71
1723227260000|2024-08-09 18:14:20|||||||||2
1723227270000|2024-08-09 18:14:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|13
1723227280000|2024-08-09 18:14:40|||||||||1
1723227290000|2024-08-09 18:14:50|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|41
1723227300000|2024-08-09 18:15:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|25
1723227310000|2024-08-09 18:15:10|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|23
1723227320000|2024-08-09 18:15:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|6
1723227330000|2024-08-09 18:15:30|20.5|20.34|20.47|20.31|20.51|20.35|20.47|20.31|38
1723227340000|2024-08-09 18:15:40|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|29
1723227350000|2024-08-09 18:15:50|||||||||2
1723227360000|2024-08-09 18:16:00|20.46|20.3|20.45|20.29|20.47|20.31|20.45|20.29|17
1723227370000|2024-08-09 18:16:10|||||||||2
1723227380000|2024-08-09 18:16:20|||||||||1
1723227390000|2024-08-09 18:16:30|||||||||30
1723227400000|2024-08-09 18:16:40|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|8
1723227420000|2024-08-09 18:17:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|62
1723227430000|2024-08-09 18:17:10|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|67
1723227440000|2024-08-09 18:17:20|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|24
1723227450000|2024-08-09 18:17:30|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|12
1723227460000|2024-08-09 18:17:40|||||||||17
1723227470000|2024-08-09 18:17:50|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|22
1723227480000|2024-08-09 18:18:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1723227490000|2024-08-09 18:18:10|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1723227500000|2024-08-09 18:18:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|19
1723227510000|2024-08-09 18:18:30|||||||||1
1723227520000|2024-08-09 18:18:40|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|77
1723227530000|2024-08-09 18:18:50|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|81
1723227540000|2024-08-09 18:19:00|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|28
1723227550000|2024-08-09 18:19:10|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|50
1723227560000|2024-08-09 18:19:20|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|32
1723227570000|2024-08-09 18:19:30|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|2
1723227580000|2024-08-09 18:19:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|21
1723227590000|2024-08-09 18:19:50|||||||||9
1723227600000|2024-08-09 18:20:00|||||||||1
1723227610000|2024-08-09 18:20:10|||||||||1
1723227620000|2024-08-09 18:20:20|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|57
1723227630000|2024-08-09 18:20:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|36
1723227640000|2024-08-09 18:20:40|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|2
1723227650000|2024-08-09 18:20:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|55
1723227660000|2024-08-09 18:21:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1723227670000|2024-08-09 18:21:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1723227680000|2024-08-09 18:21:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|8
1723227690000|2024-08-09 18:21:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|34
1723227700000|2024-08-09 18:21:40|||||||||3
1723227710000|2024-08-09 18:21:50|||||||||15
1723227730000|2024-08-09 18:22:10|||||||||1
1723227740000|2024-08-09 18:22:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|36
1723227750000|2024-08-09 18:22:30|||||||||6
1723227760000|2024-08-09 18:22:40|||||||||2
1723227770000|2024-08-09 18:22:50|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|8
1723227780000|2024-08-09 18:23:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1723227790000|2024-08-09 18:23:10|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|77
1723227810000|2024-08-09 18:23:30|||||||||1
1723227820000|2024-08-09 18:23:40|||||||||11
1723227830000|2024-08-09 18:23:50|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|21
1723227840000|2024-08-09 18:24:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|21
1723227850000|2024-08-09 18:24:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|7
1723227860000|2024-08-09 18:24:20|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|15
1723227870000|2024-08-09 18:24:30|20.38|20.22|20.37|20.21|20.4|20.24|20.36|20.2|9
1723227880000|2024-08-09 18:24:40|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|2
1723227890000|2024-08-09 18:24:50|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|13
1723227900000|2024-08-09 18:25:00|||||||||5
1723227910000|2024-08-09 18:25:10|||||||||1
1723227920000|2024-08-09 18:25:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|2
1723227930000|2024-08-09 18:25:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|13
1723227940000|2024-08-09 18:25:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|25
1723227950000|2024-08-09 18:25:50|||||||||24
1723227960000|2024-08-09 18:26:00|||||||||5
1723227970000|2024-08-09 18:26:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|6
1723227980000|2024-08-09 18:26:20|||||||||3
1723227990000|2024-08-09 18:26:30|||||||||7
1723228000000|2024-08-09 18:26:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|3
1723228010000|2024-08-09 18:26:50|||||||||5
1723228020000|2024-08-09 18:27:00|||||||||2
1723228030000|2024-08-09 18:27:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|42
1723228040000|2024-08-09 18:27:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1723228050000|2024-08-09 18:27:30|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|20
1723228070000|2024-08-09 18:27:50|||||||||3
1723228080000|2024-08-09 18:28:00|||||||||2
1723228090000|2024-08-09 18:28:10|20.34|20.18|20.35|20.19|20.35|20.19|20.31|20.15|37
1723228100000|2024-08-09 18:28:20|||||||||1
1723228110000|2024-08-09 18:28:30|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|5
1723228120000|2024-08-09 18:28:40|||||||||1
1723228130000|2024-08-09 18:28:50|||||||||12
1723228140000|2024-08-09 18:29:00|||||||||2
1723228150000|2024-08-09 18:29:10|||||||||2
1723228160000|2024-08-09 18:29:20|||||||||5
1723228170000|2024-08-09 18:29:30|||||||||6
1723228180000|2024-08-09 18:29:40|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|8
1723228190000|2024-08-09 18:29:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|18
1723228200000|2024-08-09 18:30:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|64
1723228210000|2024-08-09 18:30:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1723228220000|2024-08-09 18:30:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|17
1723228230000|2024-08-09 18:30:30|||||||||19
1723228240000|2024-08-09 18:30:40|||||||||8
1723228250000|2024-08-09 18:30:50|||||||||13
1723228260000|2024-08-09 18:31:00|||||||||10
1723228270000|2024-08-09 18:31:10|||||||||2
1723228280000|2024-08-09 18:31:20|||||||||1
1723228290000|2024-08-09 18:31:30|||||||||3
1723228300000|2024-08-09 18:31:40|||||||||1
1723228310000|2024-08-09 18:31:50|20.27|20.11|20.28|20.12|20.3|20.14|20.27|20.11|71
1723228320000|2024-08-09 18:32:00|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|13
1723228330000|2024-08-09 18:32:10|||||||||1
1723228340000|2024-08-09 18:32:20|||||||||32
1723228350000|2024-08-09 18:32:30|||||||||1
1723228360000|2024-08-09 18:32:40|||||||||1
1723228370000|2024-08-09 18:32:50|||||||||6
1723228380000|2024-08-09 18:33:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|74
1723228390000|2024-08-09 18:33:10|||||||||2
1723228400000|2024-08-09 18:33:20|||||||||2
1723228410000|2024-08-09 18:33:30|||||||||2
1723228420000|2024-08-09 18:33:40|||||||||3
1723228430000|2024-08-09 18:33:50|||||||||1
1723228440000|2024-08-09 18:34:00|||||||||11
1723228450000|2024-08-09 18:34:10|||||||||13
1723228460000|2024-08-09 18:34:20|||||||||1
1723228470000|2024-08-09 18:34:30|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|27
1723228480000|2024-08-09 18:34:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|39
1723228490000|2024-08-09 18:34:50|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|46
1723228500000|2024-08-09 18:35:00|||||||||7
1723228510000|2024-08-09 18:35:10|||||||||4
1723228520000|2024-08-09 18:35:20|||||||||5
1723228530000|2024-08-09 18:35:30|||||||||6
1723228540000|2024-08-09 18:35:40|||||||||4
1723228550000|2024-08-09 18:35:50|||||||||22
1723228560000|2024-08-09 18:36:00|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|8
1723228570000|2024-08-09 18:36:10|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|11
1723228580000|2024-08-09 18:36:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|23
1723228590000|2024-08-09 18:36:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1723228600000|2024-08-09 18:36:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1723228610000|2024-08-09 18:36:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|29
1723228620000|2024-08-09 18:37:00|||||||||12
1723228630000|2024-08-09 18:37:10|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|22
1723228640000|2024-08-09 18:37:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|27
1723228650000|2024-08-09 18:37:30|||||||||6
1723228660000|2024-08-09 18:37:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|18
1723228670000|2024-08-09 18:37:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1723228680000|2024-08-09 18:38:00|||||||||12
1723228690000|2024-08-09 18:38:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|8
1723228700000|2024-08-09 18:38:20|||||||||11
1723228710000|2024-08-09 18:38:30|||||||||8
1723228720000|2024-08-09 18:38:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|31
1723228730000|2024-08-09 18:38:50|||||||||18
1723228740000|2024-08-09 18:39:00|||||||||15
1723228750000|2024-08-09 18:39:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1723228760000|2024-08-09 18:39:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1723228770000|2024-08-09 18:39:30|||||||||14
1723228780000|2024-08-09 18:39:40|||||||||10
1723228790000|2024-08-09 18:39:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|12
1723228800000|2024-08-09 18:40:00|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|9
1723228810000|2024-08-09 18:40:10|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|11
1723228820000|2024-08-09 18:40:20|||||||||8
1723228830000|2024-08-09 18:40:30|||||||||15
1723228840000|2024-08-09 18:40:40|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|15
1723228850000|2024-08-09 18:40:50|||||||||11
1723228860000|2024-08-09 18:41:00|||||||||7
1723228870000|2024-08-09 18:41:10|||||||||22
1723228880000|2024-08-09 18:41:20|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|61
1723228890000|2024-08-09 18:41:30|||||||||5
1723228900000|2024-08-09 18:41:40|||||||||4
1723228910000|2024-08-09 18:41:50|||||||||27
1723228920000|2024-08-09 18:42:00|||||||||6
1723228930000|2024-08-09 18:42:10|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|153
1723228940000|2024-08-09 18:42:20|||||||||14
1723228950000|2024-08-09 18:42:30|||||||||8
1723228960000|2024-08-09 18:42:40|||||||||12
1723228970000|2024-08-09 18:42:50|||||||||3
1723228980000|2024-08-09 18:43:00|||||||||7
1723228990000|2024-08-09 18:43:10|||||||||11
1723229000000|2024-08-09 18:43:20|||||||||52
1723229010000|2024-08-09 18:43:30|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|61
1723229020000|2024-08-09 18:43:40|||||||||17
1723229030000|2024-08-09 18:43:50|||||||||24
1723229040000|2024-08-09 18:44:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1723229050000|2024-08-09 18:44:10|||||||||57
1723229060000|2024-08-09 18:44:20|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|37
1723229070000|2024-08-09 18:44:30|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|19
1723229080000|2024-08-09 18:44:40|||||||||18
1723229090000|2024-08-09 18:44:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|62
1723229100000|2024-08-09 18:45:00|||||||||5
1723229110000|2024-08-09 18:45:10|||||||||9
1723229120000|2024-08-09 18:45:20|||||||||7
1723229130000|2024-08-09 18:45:30|||||||||9
1723229140000|2024-08-09 18:45:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1723229150000|2024-08-09 18:45:50|||||||||11
1723229160000|2024-08-09 18:46:00|||||||||14
1723229170000|2024-08-09 18:46:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|57
1723229180000|2024-08-09 18:46:20|||||||||21
1723229190000|2024-08-09 18:46:30|||||||||5
1723229200000|2024-08-09 18:46:40|||||||||6
1723229210000|2024-08-09 18:46:50|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|18
1723229220000|2024-08-09 18:47:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|12
1723229230000|2024-08-09 18:47:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|5
1723229240000|2024-08-09 18:47:20|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|13
1723229250000|2024-08-09 18:47:30|||||||||6
1723229260000|2024-08-09 18:47:40|||||||||65
1723229270000|2024-08-09 18:47:50|||||||||6
1723229280000|2024-08-09 18:48:00|||||||||12
1723229290000|2024-08-09 18:48:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|5
1723229300000|2024-08-09 18:48:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|8
1723229310000|2024-08-09 18:48:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|9
1723229320000|2024-08-09 18:48:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|15
1723229330000|2024-08-09 18:48:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|16
1723229340000|2024-08-09 18:49:00|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|72
1723229350000|2024-08-09 18:49:10|||||||||8
1723229360000|2024-08-09 18:49:20|||||||||6
1723229370000|2024-08-09 18:49:30|||||||||27
1723229380000|2024-08-09 18:49:40|||||||||29
1723229390000|2024-08-09 18:49:50|||||||||14
1723229400000|2024-08-09 18:50:00|||||||||2
1723229410000|2024-08-09 18:50:10|||||||||1
1723229420000|2024-08-09 18:50:20|||||||||57
1723229430000|2024-08-09 18:50:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|51
1723229450000|2024-08-09 18:50:50|||||||||1
1723229460000|2024-08-09 18:51:00|||||||||6
1723229470000|2024-08-09 18:51:10|||||||||1
1723229480000|2024-08-09 18:51:20|||||||||3
1723229490000|2024-08-09 18:51:30|||||||||13
1723229500000|2024-08-09 18:51:40|||||||||9
1723229510000|2024-08-09 18:51:50|||||||||20
1723229530000|2024-08-09 18:52:10|||||||||66
1723229540000|2024-08-09 18:52:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|28
1723229550000|2024-08-09 18:52:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|5
1723229560000|2024-08-09 18:52:40|||||||||3
1723229570000|2024-08-09 18:52:50|||||||||1
1723229580000|2024-08-09 18:53:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|103
1723229590000|2024-08-09 18:53:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|2
1723229600000|2024-08-09 18:53:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|80
1723229610000|2024-08-09 18:53:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1723229620000|2024-08-09 18:53:40|||||||||3
1723229630000|2024-08-09 18:53:50|||||||||1
1723229640000|2024-08-09 18:54:00|||||||||1
1723229650000|2024-08-09 18:54:10|||||||||12
1723229660000|2024-08-09 18:54:20|||||||||28
1723229670000|2024-08-09 18:54:30|||||||||6
1723229680000|2024-08-09 18:54:40|||||||||2
1723229690000|2024-08-09 18:54:50|||||||||8
1723229700000|2024-08-09 18:55:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|57
1723229710000|2024-08-09 18:55:10|||||||||2
1723229720000|2024-08-09 18:55:20|||||||||1
1723229730000|2024-08-09 18:55:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|20
1723229740000|2024-08-09 18:55:40|||||||||2
1723229750000|2024-08-09 18:55:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|36
1723229760000|2024-08-09 18:56:00|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|7
1723229770000|2024-08-09 18:56:10|||||||||19
1723229780000|2024-08-09 18:56:20|||||||||2
1723229790000|2024-08-09 18:56:30|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|56
1723229800000|2024-08-09 18:56:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1723229810000|2024-08-09 18:56:50|19.99|19.83|20|19.84|20.01|19.85|19.99|19.83|47
1723229820000|2024-08-09 18:57:00|20.01|19.85|20|19.84|20.01|19.85|19.99|19.83|10
1723229830000|2024-08-09 18:57:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|62
1723229840000|2024-08-09 18:57:20|||||||||2
1723229850000|2024-08-09 18:57:30|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|61
1723229860000|2024-08-09 18:57:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|16
1723229870000|2024-08-09 18:57:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|11
1723229880000|2024-08-09 18:58:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|7
1723229890000|2024-08-09 18:58:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|34
1723229900000|2024-08-09 18:58:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1723229910000|2024-08-09 18:58:30|||||||||48
1723229920000|2024-08-09 18:58:40|20.01|19.85|20|19.84|20.01|19.85|19.99|19.83|104
1723229930000|2024-08-09 18:58:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|29
1723229940000|2024-08-09 18:59:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|79
1723229950000|2024-08-09 18:59:10|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|105
1723229960000|2024-08-09 18:59:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1723229970000|2024-08-09 18:59:30|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|2
1723229980000|2024-08-09 18:59:40|||||||||51
1723229990000|2024-08-09 18:59:50|||||||||12
1723230000000|2024-08-09 19:00:00|||||||||34
1723230010000|2024-08-09 19:00:10|||||||||8
1723230020000|2024-08-09 19:00:20|||||||||20
1723230030000|2024-08-09 19:00:30|||||||||1
1723230040000|2024-08-09 19:00:40|||||||||4
1723230050000|2024-08-09 19:00:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|13
1723230060000|2024-08-09 19:01:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|32
1723230070000|2024-08-09 19:01:10|||||||||2
1723230080000|2024-08-09 19:01:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1723230090000|2024-08-09 19:01:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|13
1723230100000|2024-08-09 19:01:40|||||||||17
1723230110000|2024-08-09 19:01:50|||||||||5
1723230120000|2024-08-09 19:02:00|19.96|19.8|19.94|19.78|19.98|19.82|19.94|19.78|2
1723230130000|2024-08-09 19:02:10|||||||||13
1723230140000|2024-08-09 19:02:20|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|23
1723230150000|2024-08-09 19:02:30|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|8
1723230160000|2024-08-09 19:02:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|23
1723230170000|2024-08-09 19:02:50|||||||||2
1723230180000|2024-08-09 19:03:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|3
1723230190000|2024-08-09 19:03:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|7
1723230200000|2024-08-09 19:03:20|||||||||6
1723230210000|2024-08-09 19:03:30|||||||||7
1723230220000|2024-08-09 19:03:40|||||||||4
1723230230000|2024-08-09 19:03:50|||||||||9
1723230240000|2024-08-09 19:04:00|||||||||5
1723230250000|2024-08-09 19:04:10|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|80
1723230260000|2024-08-09 19:04:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|3
1723230270000|2024-08-09 19:04:30|||||||||12
1723230280000|2024-08-09 19:04:40|||||||||5
1723230290000|2024-08-09 19:04:50|||||||||5
1723230300000|2024-08-09 19:05:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|51
1723230310000|2024-08-09 19:05:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|23
1723230320000|2024-08-09 19:05:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|20
1723230330000|2024-08-09 19:05:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|43
1723230340000|2024-08-09 19:05:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|20
1723230350000|2024-08-09 19:05:50|||||||||17
1723230360000|2024-08-09 19:06:00|19.99|19.83|20.01|19.85|20.03|19.87|19.99|19.83|36
1723230370000|2024-08-09 19:06:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|12
1723230380000|2024-08-09 19:06:20|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|39
1723230390000|2024-08-09 19:06:30|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|90
1723230400000|2024-08-09 19:06:40|||||||||10
1723230410000|2024-08-09 19:06:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|75
1723230420000|2024-08-09 19:07:00|||||||||9
1723230430000|2024-08-09 19:07:10|||||||||37
1723230440000|2024-08-09 19:07:20|||||||||12
1723230450000|2024-08-09 19:07:30|20.03|19.87|20.01|19.85|20.04|19.88|20.01|19.85|41
1723230460000|2024-08-09 19:07:40|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|15
1723230470000|2024-08-09 19:07:50|||||||||27
1723230480000|2024-08-09 19:08:00|||||||||5
1723230490000|2024-08-09 19:08:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1723230500000|2024-08-09 19:08:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|25
1723230510000|2024-08-09 19:08:30|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|22
1723230520000|2024-08-09 19:08:40|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|99
1723230530000|2024-08-09 19:08:50|||||||||6
1723230540000|2024-08-09 19:09:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|13
1723230550000|2024-08-09 19:09:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|9
1723230560000|2024-08-09 19:09:20|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|26
1723230570000|2024-08-09 19:09:30|20.04|19.88|20.08|19.92|20.08|19.92|20.03|19.87|16
1723230580000|2024-08-09 19:09:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|24
1723230590000|2024-08-09 19:09:50|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|45
1723230600000|2024-08-09 19:10:00|||||||||6
1723230610000|2024-08-09 19:10:10|||||||||7
1723230620000|2024-08-09 19:10:20|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|32
1723230630000|2024-08-09 19:10:30|||||||||27
1723230640000|2024-08-09 19:10:40|||||||||4
1723230650000|2024-08-09 19:10:50|||||||||37
1723230660000|2024-08-09 19:11:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|6
1723230670000|2024-08-09 19:11:10|19.97|19.81|19.93|19.77|19.98|19.82|19.93|19.77|26
1723230680000|2024-08-09 19:11:20|||||||||6
1723230690000|2024-08-09 19:11:30|||||||||21
1723230700000|2024-08-09 19:11:40|||||||||4
1723230710000|2024-08-09 19:11:50|||||||||6
1723230720000|2024-08-09 19:12:00|||||||||13
1723230730000|2024-08-09 19:12:10|||||||||27
1723230740000|2024-08-09 19:12:20|||||||||15
1723230750000|2024-08-09 19:12:30|||||||||58
1723230760000|2024-08-09 19:12:40|||||||||28
1723230770000|2024-08-09 19:12:50|||||||||9
1723230780000|2024-08-09 19:13:00|||||||||10
1723230790000|2024-08-09 19:13:10|||||||||20
1723230800000|2024-08-09 19:13:20|||||||||5
1723230810000|2024-08-09 19:13:30|||||||||4
1723230820000|2024-08-09 19:13:40|||||||||30
1723230830000|2024-08-09 19:13:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|152
1723230840000|2024-08-09 19:14:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|55
1723230850000|2024-08-09 19:14:10|||||||||27
1723230860000|2024-08-09 19:14:20|||||||||5
1723230870000|2024-08-09 19:14:30|||||||||22
1723230880000|2024-08-09 19:14:40|||||||||6
1723230890000|2024-08-09 19:14:50|||||||||28
1723230900000|2024-08-09 19:15:00|||||||||8
1723230910000|2024-08-09 19:15:10|||||||||7
1723230920000|2024-08-09 19:15:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|162
1723230930000|2024-08-09 19:15:30|||||||||24
1723230940000|2024-08-09 19:15:40|||||||||9
1723230950000|2024-08-09 19:15:50|||||||||16
1723230960000|2024-08-09 19:16:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|25
1723230970000|2024-08-09 19:16:10|||||||||10
1723230980000|2024-08-09 19:16:20|||||||||11
1723230990000|2024-08-09 19:16:30|||||||||14
1723231000000|2024-08-09 19:16:40|||||||||49
1723231010000|2024-08-09 19:16:50|||||||||6
1723231020000|2024-08-09 19:17:00|||||||||4
1723231030000|2024-08-09 19:17:10|||||||||6
1723231040000|2024-08-09 19:17:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|39
1723231050000|2024-08-09 19:17:30|||||||||10
1723231060000|2024-08-09 19:17:40|||||||||4
1723231070000|2024-08-09 19:17:50|||||||||7
1723231080000|2024-08-09 19:18:00|||||||||6
1723231090000|2024-08-09 19:18:10|||||||||5
1723231100000|2024-08-09 19:18:20|||||||||10
1723231110000|2024-08-09 19:18:30|||||||||9
1723231120000|2024-08-09 19:18:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|31
1723231130000|2024-08-09 19:18:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1723231140000|2024-08-09 19:19:00|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|6
1723231150000|2024-08-09 19:19:10|||||||||6
1723231160000|2024-08-09 19:19:20|||||||||5
1723231170000|2024-08-09 19:19:30|||||||||8
1723231180000|2024-08-09 19:19:40|||||||||5
1723231190000|2024-08-09 19:19:50|||||||||33
1723231200000|2024-08-09 19:20:00|||||||||5
1723231210000|2024-08-09 19:20:10|||||||||1
1723231220000|2024-08-09 19:20:20|||||||||3
1723231230000|2024-08-09 19:20:30|||||||||1
1723231240000|2024-08-09 19:20:40|||||||||1
1723231250000|2024-08-09 19:20:50|||||||||5
1723231260000|2024-08-09 19:21:00|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|67
1723231270000|2024-08-09 19:21:10|||||||||26
1723231280000|2024-08-09 19:21:20|||||||||1
1723231290000|2024-08-09 19:21:30|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|43
1723231310000|2024-08-09 19:21:50|||||||||3
1723231320000|2024-08-09 19:22:00|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|1
1723231330000|2024-08-09 19:22:10|||||||||4
1723231340000|2024-08-09 19:22:20|||||||||3
1723231350000|2024-08-09 19:22:30|||||||||15
1723231360000|2024-08-09 19:22:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|18
1723231380000|2024-08-09 19:23:00|||||||||1
1723231390000|2024-08-09 19:23:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|84
1723231400000|2024-08-09 19:23:20|||||||||5
1723231410000|2024-08-09 19:23:30|||||||||33
1723231420000|2024-08-09 19:23:40|||||||||2
1723231430000|2024-08-09 19:23:50|||||||||5
1723231440000|2024-08-09 19:24:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|30
1723231450000|2024-08-09 19:24:10|||||||||12
1723231460000|2024-08-09 19:24:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1723231470000|2024-08-09 19:24:30|||||||||40
1723231480000|2024-08-09 19:24:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1723231490000|2024-08-09 19:24:50|||||||||4
1723231500000|2024-08-09 19:25:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1723231510000|2024-08-09 19:25:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1723231550000|2024-08-09 19:25:50|||||||||3
1723231560000|2024-08-09 19:26:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1723231570000|2024-08-09 19:26:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1723231580000|2024-08-09 19:26:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1723231590000|2024-08-09 19:26:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1723231600000|2024-08-09 19:26:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|7
1723231610000|2024-08-09 19:26:50|||||||||5
1723231620000|2024-08-09 19:27:00|||||||||3
1723231630000|2024-08-09 19:27:10|||||||||78
1723231640000|2024-08-09 19:27:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|9
1723231650000|2024-08-09 19:27:30|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|2
1723231660000|2024-08-09 19:27:40|||||||||4
1723231670000|2024-08-09 19:27:50|||||||||58
1723231680000|2024-08-09 19:28:00|||||||||1
1723231690000|2024-08-09 19:28:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|59
1723231700000|2024-08-09 19:28:20|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|3
1723231710000|2024-08-09 19:28:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|43
1723231720000|2024-08-09 19:28:40|||||||||6
1723231760000|2024-08-09 19:29:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|28
1723231770000|2024-08-09 19:29:30|||||||||26
1723231780000|2024-08-09 19:29:40|||||||||3
1723231790000|2024-08-09 19:29:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|52
1723231800000|2024-08-09 19:30:00|||||||||16
1723231810000|2024-08-09 19:30:10|||||||||5
1723231820000|2024-08-09 19:30:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|3
1723231830000|2024-08-09 19:30:30|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|3
1723231840000|2024-08-09 19:30:40|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|1
1723231850000|2024-08-09 19:30:50|||||||||1
1723231860000|2024-08-09 19:31:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|17
1723231870000|2024-08-09 19:31:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1723231880000|2024-08-09 19:31:20|||||||||1
1723231900000|2024-08-09 19:31:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|25
1723231910000|2024-08-09 19:31:50|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|71
1723231920000|2024-08-09 19:32:00|||||||||2
1723231930000|2024-08-09 19:32:10|||||||||1
1723231940000|2024-08-09 19:32:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|22
1723231950000|2024-08-09 19:32:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|29
1723231960000|2024-08-09 19:32:40|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|20
1723231970000|2024-08-09 19:32:50|||||||||10
1723231980000|2024-08-09 19:33:00|||||||||1
1723231990000|2024-08-09 19:33:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1723232000000|2024-08-09 19:33:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1723232020000|2024-08-09 19:33:40|||||||||39
1723232030000|2024-08-09 19:33:50|||||||||3
1723232040000|2024-08-09 19:34:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1723232050000|2024-08-09 19:34:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|66
1723232060000|2024-08-09 19:34:20|||||||||14
1723232070000|2024-08-09 19:34:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|18
1723232080000|2024-08-09 19:34:40|||||||||2
1723232090000|2024-08-09 19:34:50|||||||||3
1723232100000|2024-08-09 19:35:00|||||||||19
1723232120000|2024-08-09 19:35:20|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|38
1723232130000|2024-08-09 19:35:30|||||||||13
1723232140000|2024-08-09 19:35:40|||||||||5
1723232150000|2024-08-09 19:35:50|||||||||77
1723232160000|2024-08-09 19:36:00|||||||||11
1723232170000|2024-08-09 19:36:10|||||||||4
1723232180000|2024-08-09 19:36:20|||||||||16
1723232190000|2024-08-09 19:36:30|||||||||7
1723232200000|2024-08-09 19:36:40|||||||||2
1723232210000|2024-08-09 19:36:50|||||||||6
1723232220000|2024-08-09 19:37:00|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|37
1723232230000|2024-08-09 19:37:10|19.86|19.7|19.88|19.72|19.88|19.72|19.84|19.68|0
1723232240000|2024-08-09 19:37:20|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|2
1723232250000|2024-08-09 19:37:30|||||||||3
1723232260000|2024-08-09 19:37:40|||||||||6
1723232270000|2024-08-09 19:37:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1723232290000|2024-08-09 19:38:10|||||||||3
1723232300000|2024-08-09 19:38:20|||||||||11
1723232310000|2024-08-09 19:38:30|||||||||1
1723232330000|2024-08-09 19:38:50|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|7
1723232340000|2024-08-09 19:39:00|19.88|19.72|19.88|19.72|19.88|19.72|19.84|19.68|2
1723232350000|2024-08-09 19:39:10|||||||||3
1723232360000|2024-08-09 19:39:20|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|0
1723232370000|2024-08-09 19:39:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1723232380000|2024-08-09 19:39:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|49
1723232390000|2024-08-09 19:39:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1723232400000|2024-08-09 19:40:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1723232410000|2024-08-09 19:40:10|||||||||15
1723232420000|2024-08-09 19:40:20|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|6
1723232430000|2024-08-09 19:40:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1723232440000|2024-08-09 19:40:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|1
1723232450000|2024-08-09 19:40:50|||||||||2
1723232460000|2024-08-09 19:41:00|||||||||7
1723232470000|2024-08-09 19:41:10|||||||||6
1723232480000|2024-08-09 19:41:20|||||||||8
1723232490000|2024-08-09 19:41:30|||||||||2
1723232500000|2024-08-09 19:41:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|26
1723232510000|2024-08-09 19:41:50|||||||||1
1723232520000|2024-08-09 19:42:00|||||||||4
1723232530000|2024-08-09 19:42:10|||||||||4
1723232540000|2024-08-09 19:42:20|||||||||2
1723232550000|2024-08-09 19:42:30|||||||||1
1723232560000|2024-08-09 19:42:40|||||||||16
1723232570000|2024-08-09 19:42:50|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|110
1723232580000|2024-08-09 19:43:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|110
1723232590000|2024-08-09 19:43:10|||||||||6
1723232600000|2024-08-09 19:43:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|28
1723232610000|2024-08-09 19:43:30|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|49
1723232630000|2024-08-09 19:43:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|54
1723232640000|2024-08-09 19:44:00|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|80
1723232660000|2024-08-09 19:44:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|140
1723232670000|2024-08-09 19:44:30|||||||||7
1723232680000|2024-08-09 19:44:40|||||||||1
1723232690000|2024-08-09 19:44:50|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|50
1723232700000|2024-08-09 19:45:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|132
1723232710000|2024-08-09 19:45:10|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|5
1723232720000|2024-08-09 19:45:20|||||||||2
1723232730000|2024-08-09 19:45:30|||||||||44
1723232740000|2024-08-09 19:45:40|||||||||26
1723232750000|2024-08-09 19:45:50|||||||||3
1723232760000|2024-08-09 19:46:00|||||||||6
1723232770000|2024-08-09 19:46:10|||||||||5
1723232780000|2024-08-09 19:46:20|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|53
1723232790000|2024-08-09 19:46:30|||||||||8
1723232800000|2024-08-09 19:46:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|6
1723232810000|2024-08-09 19:46:50|19.8|19.64|19.78|19.62|19.81|19.65|19.78|19.62|10
1723232820000|2024-08-09 19:47:00|||||||||16
1723232830000|2024-08-09 19:47:10|||||||||18
1723232840000|2024-08-09 19:47:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|88
1723232850000|2024-08-09 19:47:30|||||||||13
1723232860000|2024-08-09 19:47:40|||||||||14
1723232870000|2024-08-09 19:47:50|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|36
1723232880000|2024-08-09 19:48:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|12
1723232890000|2024-08-09 19:48:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|31
1723232900000|2024-08-09 19:48:20|19.8|19.64|19.8|19.64|19.81|19.65|19.78|19.62|15
1723232910000|2024-08-09 19:48:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|24
1723232920000|2024-08-09 19:48:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|16
1723232930000|2024-08-09 19:48:50|||||||||18
1723232940000|2024-08-09 19:49:00|||||||||17
1723232950000|2024-08-09 19:49:10|||||||||18
1723232960000|2024-08-09 19:49:20|||||||||49
1723232970000|2024-08-09 19:49:30|19.78|19.62|19.78|19.62|19.8|19.64|19.76|19.6|33
1723232980000|2024-08-09 19:49:40|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|21
1723232990000|2024-08-09 19:49:50|||||||||16
1723233000000|2024-08-09 19:50:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|66
1723233010000|2024-08-09 19:50:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|22
1723233020000|2024-08-09 19:50:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|34
1723233030000|2024-08-09 19:50:30|19.75|19.59|19.71|19.55|19.76|19.6|19.71|19.55|87
1723233040000|2024-08-09 19:50:40|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|36
1723233050000|2024-08-09 19:50:50|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|28
1723233060000|2024-08-09 19:51:00|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|106
1723233070000|2024-08-09 19:51:10|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|24
1723233080000|2024-08-09 19:51:20|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|26
1723233090000|2024-08-09 19:51:30|19.73|19.57|19.71|19.55|19.76|19.6|19.71|19.55|78
1723233100000|2024-08-09 19:51:40|19.68|19.52|19.56|19.4|19.68|19.52|19.56|19.4|285
1723233110000|2024-08-09 19:51:50|19.58|19.42|19.51|19.35|19.58|19.42|19.51|19.35|89
1723233120000|2024-08-09 19:52:00|||||||||23
1723233130000|2024-08-09 19:52:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|301
1723233140000|2024-08-09 19:52:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|47
1723233150000|2024-08-09 19:52:30|19.54|19.38|19.54|19.38|19.58|19.42|19.54|19.38|47
1723233160000|2024-08-09 19:52:40|19.53|19.37|19.54|19.38|19.54|19.38|19.49|19.33|90
1723233170000|2024-08-09 19:52:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|11
1723233180000|2024-08-09 19:53:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|41
1723233190000|2024-08-09 19:53:10|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|61
1723233200000|2024-08-09 19:53:20|19.5|19.34|19.54|19.38|19.55|19.39|19.49|19.33|71
1723233210000|2024-08-09 19:53:30|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|68
1723233220000|2024-08-09 19:53:40|19.56|19.4|19.54|19.38|19.59|19.43|19.54|19.38|67
1723233230000|2024-08-09 19:53:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|27
1723233240000|2024-08-09 19:54:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|56
1723233250000|2024-08-09 19:54:10|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|46
1723233260000|2024-08-09 19:54:20|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|139
1723233270000|2024-08-09 19:54:30|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|71
1723233280000|2024-08-09 19:54:40|19.64|19.48|19.64|19.48|19.64|19.48|19.59|19.43|38
1723233290000|2024-08-09 19:54:50|19.63|19.47|19.59|19.43|19.64|19.48|19.59|19.43|77
1723233300000|2024-08-09 19:55:00|19.63|19.47|19.59|19.43|19.64|19.48|19.59|19.43|155
1723233310000|2024-08-09 19:55:10|||||||||54
1723233320000|2024-08-09 19:55:20|19.58|19.42|19.58|19.42|19.59|19.43|19.54|19.38|266
1723233330000|2024-08-09 19:55:30|19.56|19.4|19.58|19.42|19.59|19.43|19.54|19.38|83
1723233340000|2024-08-09 19:55:40|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|90
1723233350000|2024-08-09 19:55:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|18
1723233360000|2024-08-09 19:56:00|19.5|19.34|19.54|19.38|19.54|19.38|19.49|19.33|153
1723233370000|2024-08-09 19:56:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|40
1723233380000|2024-08-09 19:56:20|19.56|19.4|19.58|19.42|19.58|19.42|19.54|19.38|12
1723233390000|2024-08-09 19:56:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|31
1723233400000|2024-08-09 19:56:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|138
1723233410000|2024-08-09 19:56:50|19.49|19.33|19.48|19.32|19.53|19.37|19.48|19.32|111
1723233420000|2024-08-09 19:57:00|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|38
1723233430000|2024-08-09 19:57:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|61
1723233440000|2024-08-09 19:57:20|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|95
1723233450000|2024-08-09 19:57:30|19.56|19.4|19.53|19.37|19.56|19.4|19.51|19.35|23
1723233460000|2024-08-09 19:57:40|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|73
1723233470000|2024-08-09 19:57:50|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|234
1723233480000|2024-08-09 19:58:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|128
1723233490000|2024-08-09 19:58:10|19.49|19.33|19.5|19.34|19.51|19.35|19.49|19.33|360
1723233500000|2024-08-09 19:58:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|42
1723233510000|2024-08-09 19:58:30|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|59
1723233520000|2024-08-09 19:58:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|57
1723233530000|2024-08-09 19:58:50|||||||||67
1723233540000|2024-08-09 19:59:00|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|135
1723233550000|2024-08-09 19:59:10|19.41|19.25|19.36|19.2|19.41|19.25|19.35|19.19|386
1723233560000|2024-08-09 19:59:20|19.33|19.17|19.24|19.08|19.36|19.2|19.24|19.08|178
1723233570000|2024-08-09 19:59:30|19.19|19.03|19.11|18.95|19.2|19.04|19.11|18.95|119
1723233580000|2024-08-09 19:59:40|19.06|18.9|19.06|18.9|19.09|18.93|18.99|18.83|677
1723233590000|2024-08-09 19:59:50|19.09|18.93|19.18|19.02|19.18|19.02|19.04|18.88|582
1723233600000|2024-08-09 20:00:00|19.21|19.05|19.31|19.15|19.33|19.17|19.21|19.05|294
1723233610000|2024-08-09 20:00:10|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|157
1723233620000|2024-08-09 20:00:20|19.34|19.18|19.28|19.12|19.34|19.18|19.28|19.12|114
1723233630000|2024-08-09 20:00:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|58
1723233640000|2024-08-09 20:00:40|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|99
1723233650000|2024-08-09 20:00:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|47
1723233660000|2024-08-09 20:01:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|36
1723233670000|2024-08-09 20:01:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|53
1723233680000|2024-08-09 20:01:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|130
1723233690000|2024-08-09 20:01:30|19.37|19.21|19.42|19.26|19.42|19.26|19.36|19.2|77
1723233700000|2024-08-09 20:01:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1723233710000|2024-08-09 20:01:50|19.4|19.24|19.41|19.25|19.41|19.25|19.37|19.21|63
1723233720000|2024-08-09 20:02:00|||||||||2
1723233730000|2024-08-09 20:02:10|||||||||8
1723233740000|2024-08-09 20:02:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|134
1723233750000|2024-08-09 20:02:30|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|24
1723233760000|2024-08-09 20:02:40|||||||||3
1723233770000|2024-08-09 20:02:50|||||||||8
1723233780000|2024-08-09 20:03:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|7
1723233790000|2024-08-09 20:03:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1723233800000|2024-08-09 20:03:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|46
1723233820000|2024-08-09 20:03:40|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|29
1723233830000|2024-08-09 20:03:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|37
1723233840000|2024-08-09 20:04:00|19.3|19.14|19.26|19.1|19.3|19.14|19.23|19.07|142
1723233850000|2024-08-09 20:04:10|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|56
1723233860000|2024-08-09 20:04:20|||||||||4
1723233870000|2024-08-09 20:04:30|||||||||4
1723233880000|2024-08-09 20:04:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|7
1723233890000|2024-08-09 20:04:50|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|65
1723233900000|2024-08-09 20:05:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|49
1723233910000|2024-08-09 20:05:10|||||||||4
1723233920000|2024-08-09 20:05:20|||||||||63
1723233930000|2024-08-09 20:05:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1723233950000|2024-08-09 20:05:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|9
1723233960000|2024-08-09 20:06:00|||||||||1
1723233970000|2024-08-09 20:06:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|34
1723233980000|2024-08-09 20:06:20|||||||||3
1723233990000|2024-08-09 20:06:30|||||||||1
1723234000000|2024-08-09 20:06:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1723234010000|2024-08-09 20:06:50|||||||||4
1723234020000|2024-08-09 20:07:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1723234030000|2024-08-09 20:07:10|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|30
1723234040000|2024-08-09 20:07:20|||||||||1
1723234050000|2024-08-09 20:07:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|24
1723234060000|2024-08-09 20:07:40|||||||||8
1723234070000|2024-08-09 20:07:50|||||||||2
1723234080000|2024-08-09 20:08:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|55
1723234090000|2024-08-09 20:08:10|||||||||5
1723234100000|2024-08-09 20:08:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|230
1723234110000|2024-08-09 20:08:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|31
1723234120000|2024-08-09 20:08:40|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|0
1723234130000|2024-08-09 20:08:50|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|1
1723234140000|2024-08-09 20:09:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1723234150000|2024-08-09 20:09:10|||||||||3
1723234160000|2024-08-09 20:09:20|||||||||2
1723234170000|2024-08-09 20:09:30|||||||||2
1723234180000|2024-08-09 20:09:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|16
1723234190000|2024-08-09 20:09:50|||||||||44
1723234200000|2024-08-09 20:10:00|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|7
1723234210000|2024-08-09 20:10:10|19.41|19.25|19.43|19.27|19.43|19.27|19.39|19.23|24
1723234220000|2024-08-09 20:10:20|||||||||30
1723234230000|2024-08-09 20:10:30|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|219
1723234240000|2024-08-09 20:10:40|||||||||1
1723234250000|2024-08-09 20:10:50|||||||||4
1723234260000|2024-08-09 20:11:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1723234280000|2024-08-09 20:11:20|||||||||5
1723234290000|2024-08-09 20:11:30|||||||||3
1723234300000|2024-08-09 20:11:40|||||||||1
1723234310000|2024-08-09 20:11:50|||||||||35
1723234320000|2024-08-09 20:12:00|||||||||2
1723234330000|2024-08-09 20:12:10|||||||||2
1723234340000|2024-08-09 20:12:20|||||||||5
1723234350000|2024-08-09 20:12:30|||||||||15
1723234360000|2024-08-09 20:12:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|24
1723234370000|2024-08-09 20:12:50|||||||||32
1723234380000|2024-08-09 20:13:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|81
1723234390000|2024-08-09 20:13:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|29
1723234400000|2024-08-09 20:13:20|||||||||40
1723234410000|2024-08-09 20:13:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|158
1723234430000|2024-08-09 20:13:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|180
1723234440000|2024-08-09 20:14:00|||||||||13
1723234460000|2024-08-09 20:14:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|54
1723234470000|2024-08-09 20:14:30|||||||||19
1723234480000|2024-08-09 20:14:40|||||||||14
1723234490000|2024-08-09 20:14:50|||||||||8
1723235400000|2024-08-09 20:30:00|||||||||10
1723235440000|2024-08-09 20:30:40|||||||||3
1723235540000|2024-08-09 20:32:20|||||||||1
1723235640000|2024-08-09 20:34:00|19.16|19|19.16|19|19.16|19|19.16|19|11
1723235650000|2024-08-09 20:34:10|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|29
1723235730000|2024-08-09 20:35:30|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|25
1723235740000|2024-08-09 20:35:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|9
1723235750000|2024-08-09 20:35:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|49
1723235760000|2024-08-09 20:36:00|||||||||2
1723235810000|2024-08-09 20:36:50|||||||||1
1723235820000|2024-08-09 20:37:00|||||||||2
1723235890000|2024-08-09 20:38:10|||||||||61
1723235920000|2024-08-09 20:38:40|||||||||5
1723236030000|2024-08-09 20:40:30|||||||||18
1723236080000|2024-08-09 20:41:20|||||||||23
1723236090000|2024-08-09 20:41:30|||||||||2
1723236100000|2024-08-09 20:41:40|||||||||1
1723236130000|2024-08-09 20:42:10|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|9
1723236190000|2024-08-09 20:43:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1723236200000|2024-08-09 20:43:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723236210000|2024-08-09 20:43:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1723236240000|2024-08-09 20:44:00|||||||||8
1723236290000|2024-08-09 20:44:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1723236330000|2024-08-09 20:45:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723236370000|2024-08-09 20:46:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1723236390000|2024-08-09 20:46:30|||||||||5
1723236400000|2024-08-09 20:46:40|||||||||1
1723236410000|2024-08-09 20:46:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723236420000|2024-08-09 20:47:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|28
1723236520000|2024-08-09 20:48:40|||||||||2
1723236540000|2024-08-09 20:49:00|||||||||2
1723236550000|2024-08-09 20:49:10|||||||||2
1723236650000|2024-08-09 20:50:50|||||||||1
1723236710000|2024-08-09 20:51:50|||||||||1
1723236740000|2024-08-09 20:52:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|16
1723236750000|2024-08-09 20:52:30|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|29
1723236760000|2024-08-09 20:52:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|11
1723236780000|2024-08-09 20:53:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|5
1723236790000|2024-08-09 20:53:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723236830000|2024-08-09 20:53:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1723236840000|2024-08-09 20:54:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1723236890000|2024-08-09 20:54:50|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|0
1723236900000|2024-08-09 20:55:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|12
1723236950000|2024-08-09 20:55:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|0
1723236960000|2024-08-09 20:56:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1723236970000|2024-08-09 20:56:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1723237130000|2024-08-09 20:58:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1723237140000|2024-08-09 20:59:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|5
1723237150000|2024-08-09 20:59:10|||||||||1
1723237180000|2024-08-09 20:59:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|26
1723237190000|2024-08-09 20:59:50|19.2|19.04|19.25|19.09|19.28|19.12|19.2|19.04|12
1723420800000|2024-08-12 00:00:00|||||||||4
1723420810000|2024-08-12 00:00:10|19|18.84|18.99|18.83|19|18.84|18.99|18.83|0
1723420880000|2024-08-12 00:01:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|1
1723420900000|2024-08-12 00:01:40|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|2
1723420930000|2024-08-12 00:02:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723420940000|2024-08-12 00:02:20|19.09|18.93|19.1|18.94|19.1|18.94|19.07|18.91|0
1723420950000|2024-08-12 00:02:30|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|0
1723420960000|2024-08-12 00:02:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723420970000|2024-08-12 00:02:50|||||||||1
1723420980000|2024-08-12 00:03:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723420990000|2024-08-12 00:03:10|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|0
1723421020000|2024-08-12 00:03:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1723421050000|2024-08-12 00:04:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723421080000|2024-08-12 00:04:40|||||||||2
1723421100000|2024-08-12 00:05:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1723421140000|2024-08-12 00:05:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723421150000|2024-08-12 00:05:50|||||||||1
1723421180000|2024-08-12 00:06:20|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|0
1723421220000|2024-08-12 00:07:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723421280000|2024-08-12 00:08:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723421290000|2024-08-12 00:08:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723421300000|2024-08-12 00:08:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723421380000|2024-08-12 00:09:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723421410000|2024-08-12 00:10:10|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|0
1723421420000|2024-08-12 00:10:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723421430000|2024-08-12 00:10:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1723421440000|2024-08-12 00:10:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723421460000|2024-08-12 00:11:00|||||||||1
1723421470000|2024-08-12 00:11:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723421490000|2024-08-12 00:11:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723421580000|2024-08-12 00:13:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723421600000|2024-08-12 00:13:20|||||||||1
1723421610000|2024-08-12 00:13:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1723421620000|2024-08-12 00:13:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|2
1723421640000|2024-08-12 00:14:00|||||||||1
1723421660000|2024-08-12 00:14:20|||||||||2
1723421710000|2024-08-12 00:15:10|||||||||2
1723421730000|2024-08-12 00:15:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723421740000|2024-08-12 00:15:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1723421750000|2024-08-12 00:15:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723421760000|2024-08-12 00:16:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|2
1723421770000|2024-08-12 00:16:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723421790000|2024-08-12 00:16:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1723421800000|2024-08-12 00:16:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1723421810000|2024-08-12 00:16:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|5
1723421920000|2024-08-12 00:18:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723421960000|2024-08-12 00:19:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1723422050000|2024-08-12 00:20:50|19.07|18.91|19.05|18.89|19.08|18.92|19.05|18.89|0
1723422100000|2024-08-12 00:21:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723422110000|2024-08-12 00:21:50|19.06|18.9|19.05|18.89|19.08|18.92|19.05|18.89|0
1723422350000|2024-08-12 00:25:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1723422360000|2024-08-12 00:26:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723422380000|2024-08-12 00:26:20|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|0
1723422440000|2024-08-12 00:27:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1723422720000|2024-08-12 00:32:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|6
1723422800000|2024-08-12 00:33:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1723422850000|2024-08-12 00:34:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1723422860000|2024-08-12 00:34:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1723422950000|2024-08-12 00:35:50|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|9
1723423020000|2024-08-12 00:37:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|3
1723423230000|2024-08-12 00:40:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|2
1723423260000|2024-08-12 00:41:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|0
1723423320000|2024-08-12 00:42:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1723423330000|2024-08-12 00:42:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723423360000|2024-08-12 00:42:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1723423380000|2024-08-12 00:43:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723423390000|2024-08-12 00:43:10|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1723423410000|2024-08-12 00:43:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723423460000|2024-08-12 00:44:20|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|7
1723423580000|2024-08-12 00:46:20|||||||||6
1723423830000|2024-08-12 00:50:30|||||||||2
1723423950000|2024-08-12 00:52:30|||||||||1
1723423970000|2024-08-12 00:52:50|||||||||4
1723423980000|2024-08-12 00:53:00|19.06|18.9|19.08|18.92|19.09|18.93|19.06|18.9|3
1723423990000|2024-08-12 00:53:10|19.06|18.9|19.13|18.97|19.13|18.97|19.06|18.9|2
1723424000000|2024-08-12 00:53:20|||||||||1
1723424010000|2024-08-12 00:53:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1723424020000|2024-08-12 00:53:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723424030000|2024-08-12 00:53:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1723424040000|2024-08-12 00:54:00|||||||||5
1723424100000|2024-08-12 00:55:00|||||||||1
1723424270000|2024-08-12 00:57:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|5
1723424770000|2024-08-12 01:06:10|||||||||1
1723424780000|2024-08-12 01:06:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1723424810000|2024-08-12 01:06:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1723424840000|2024-08-12 01:07:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|49
1723424960000|2024-08-12 01:09:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1723424990000|2024-08-12 01:09:50|||||||||2
1723425010000|2024-08-12 01:10:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723425130000|2024-08-12 01:12:10|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|3
1723425150000|2024-08-12 01:12:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723425180000|2024-08-12 01:13:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1723425340000|2024-08-12 01:15:40|||||||||2
1723425350000|2024-08-12 01:15:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723425400000|2024-08-12 01:16:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723425410000|2024-08-12 01:16:50|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1723425420000|2024-08-12 01:17:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723425460000|2024-08-12 01:17:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723425490000|2024-08-12 01:18:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723425510000|2024-08-12 01:18:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723425540000|2024-08-12 01:19:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1723425550000|2024-08-12 01:19:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1723425730000|2024-08-12 01:22:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1723425780000|2024-08-12 01:23:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1723425800000|2024-08-12 01:23:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1723425810000|2024-08-12 01:23:30|||||||||1
1723425840000|2024-08-12 01:24:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723426080000|2024-08-12 01:28:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1723426090000|2024-08-12 01:28:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|1
1723426200000|2024-08-12 01:30:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723426220000|2024-08-12 01:30:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1723426270000|2024-08-12 01:31:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|4
1723426320000|2024-08-12 01:32:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1723426400000|2024-08-12 01:33:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|1
1723426410000|2024-08-12 01:33:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723426430000|2024-08-12 01:33:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723426440000|2024-08-12 01:34:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1723426460000|2024-08-12 01:34:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1723426500000|2024-08-12 01:35:00|||||||||3
1723426540000|2024-08-12 01:35:40|||||||||1
1723426600000|2024-08-12 01:36:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1723426610000|2024-08-12 01:36:50|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|0
1723426680000|2024-08-12 01:38:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1723426690000|2024-08-12 01:38:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723426700000|2024-08-12 01:38:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723426720000|2024-08-12 01:38:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|3
1723426790000|2024-08-12 01:39:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1723426800000|2024-08-12 01:40:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1723426860000|2024-08-12 01:41:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1723427210000|2024-08-12 01:46:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1723427230000|2024-08-12 01:47:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1723427320000|2024-08-12 01:48:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1723427330000|2024-08-12 01:48:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723427360000|2024-08-12 01:49:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1723427410000|2024-08-12 01:50:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723427470000|2024-08-12 01:51:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1723427480000|2024-08-12 01:51:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723427490000|2024-08-12 01:51:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723427520000|2024-08-12 01:52:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723427530000|2024-08-12 01:52:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723427540000|2024-08-12 01:52:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723427570000|2024-08-12 01:52:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723427580000|2024-08-12 01:53:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723427620000|2024-08-12 01:53:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723427630000|2024-08-12 01:53:50|19.02|18.86|19.08|18.92|19.08|18.92|19.02|18.86|7
1723427650000|2024-08-12 01:54:10|||||||||3
1723427680000|2024-08-12 01:54:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723427690000|2024-08-12 01:54:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|12
1723427820000|2024-08-12 01:57:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1723427850000|2024-08-12 01:57:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1723427870000|2024-08-12 01:57:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1723427890000|2024-08-12 01:58:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1723427910000|2024-08-12 01:58:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723427950000|2024-08-12 01:59:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|3
1723427960000|2024-08-12 01:59:20|||||||||3
1723428030000|2024-08-12 02:00:30|||||||||1
1723428040000|2024-08-12 02:00:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1723428070000|2024-08-12 02:01:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|0
1723428090000|2024-08-12 02:01:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|4
1723428130000|2024-08-12 02:02:10|||||||||1
1723428200000|2024-08-12 02:03:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|17
1723428260000|2024-08-12 02:04:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|6
1723428290000|2024-08-12 02:04:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1723428340000|2024-08-12 02:05:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723428350000|2024-08-12 02:05:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723428380000|2024-08-12 02:06:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1723428390000|2024-08-12 02:06:30|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|1
1723428400000|2024-08-12 02:06:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723428420000|2024-08-12 02:07:00|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|0
1723428530000|2024-08-12 02:08:50|||||||||1
1723428570000|2024-08-12 02:09:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1723428580000|2024-08-12 02:09:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723428620000|2024-08-12 02:10:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1723428650000|2024-08-12 02:10:50|||||||||3
1723428730000|2024-08-12 02:12:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1723428890000|2024-08-12 02:14:50|||||||||2
1723429180000|2024-08-12 02:19:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1723429190000|2024-08-12 02:19:50|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1723429570000|2024-08-12 02:26:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723429580000|2024-08-12 02:26:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723429650000|2024-08-12 02:27:30|||||||||2
1723429660000|2024-08-12 02:27:40|||||||||4
1723429670000|2024-08-12 02:27:50|||||||||2
1723429680000|2024-08-12 02:28:00|||||||||4
1723429720000|2024-08-12 02:28:40|||||||||2
1723429730000|2024-08-12 02:28:50|||||||||2
1723429740000|2024-08-12 02:29:00|||||||||10
1723429750000|2024-08-12 02:29:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|9
1723429760000|2024-08-12 02:29:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1723429770000|2024-08-12 02:29:30|||||||||4
1723429780000|2024-08-12 02:29:40|||||||||9
1723429790000|2024-08-12 02:29:50|||||||||2
1723430160000|2024-08-12 02:36:00|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|4
1723430650000|2024-08-12 02:44:10|||||||||3
1723430910000|2024-08-12 02:48:30|||||||||3
1723431190000|2024-08-12 02:53:10|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|5
1723431200000|2024-08-12 02:53:20|||||||||2
1723431210000|2024-08-12 02:53:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|6
1723431220000|2024-08-12 02:53:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|4
1723431290000|2024-08-12 02:54:50|||||||||1
1723431540000|2024-08-12 02:59:00|||||||||1
1723431610000|2024-08-12 03:00:10|||||||||3
1723431850000|2024-08-12 03:04:10|||||||||4
1723432020000|2024-08-12 03:07:00|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|3
1723432120000|2024-08-12 03:08:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|1
1723432260000|2024-08-12 03:11:00|||||||||1
1723432380000|2024-08-12 03:13:00|||||||||6
1723432890000|2024-08-12 03:21:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1723433090000|2024-08-12 03:24:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|3
1723433110000|2024-08-12 03:25:10|||||||||2
1723433360000|2024-08-12 03:29:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1723433370000|2024-08-12 03:29:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1723433390000|2024-08-12 03:29:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723433420000|2024-08-12 03:30:20|||||||||1
1723433450000|2024-08-12 03:30:50|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|12
1723433560000|2024-08-12 03:32:40|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|3
1723433610000|2024-08-12 03:33:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|0
1723433650000|2024-08-12 03:34:10|||||||||1
1723433720000|2024-08-12 03:35:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723433730000|2024-08-12 03:35:30|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|0
1723433810000|2024-08-12 03:36:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|20
1723433840000|2024-08-12 03:37:20|||||||||3
1723433970000|2024-08-12 03:39:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1723433980000|2024-08-12 03:39:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1723434000000|2024-08-12 03:40:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723434030000|2024-08-12 03:40:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1723434040000|2024-08-12 03:40:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723434080000|2024-08-12 03:41:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723434190000|2024-08-12 03:43:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723434890000|2024-08-12 03:54:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1723434900000|2024-08-12 03:55:00|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|2
1723435210000|2024-08-12 04:00:10|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|3
1723435270000|2024-08-12 04:01:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1723435300000|2024-08-12 04:01:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723435490000|2024-08-12 04:04:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1723435570000|2024-08-12 04:06:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1723435580000|2024-08-12 04:06:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723435630000|2024-08-12 04:07:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723435660000|2024-08-12 04:07:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723435690000|2024-08-12 04:08:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1723435790000|2024-08-12 04:09:50|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|6
1723435860000|2024-08-12 04:11:00|||||||||1
1723435960000|2024-08-12 04:12:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1723436320000|2024-08-12 04:18:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1723436390000|2024-08-12 04:19:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1723436740000|2024-08-12 04:25:40|||||||||1
1723436840000|2024-08-12 04:27:20|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|30
1723436860000|2024-08-12 04:27:40|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|0
1723437290000|2024-08-12 04:34:50|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|4
1723437460000|2024-08-12 04:37:40|||||||||1
1723437550000|2024-08-12 04:39:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1723437590000|2024-08-12 04:39:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1723437970000|2024-08-12 04:46:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1723437990000|2024-08-12 04:46:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723438470000|2024-08-12 04:54:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1723438480000|2024-08-12 04:54:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1723438630000|2024-08-12 04:57:10|||||||||4
1723438660000|2024-08-12 04:57:40|||||||||1
1723439090000|2024-08-12 05:04:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1723439110000|2024-08-12 05:05:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1723439150000|2024-08-12 05:05:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1723439260000|2024-08-12 05:07:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1723439270000|2024-08-12 05:07:50|||||||||1
1723439300000|2024-08-12 05:08:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1723439370000|2024-08-12 05:09:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1723439390000|2024-08-12 05:09:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1723439530000|2024-08-12 05:12:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1723439550000|2024-08-12 05:12:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1723439570000|2024-08-12 05:12:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1723439610000|2024-08-12 05:13:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1723439710000|2024-08-12 05:15:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1723439880000|2024-08-12 05:18:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|7
1723440270000|2024-08-12 05:24:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1723440420000|2024-08-12 05:27:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723440540000|2024-08-12 05:29:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1723440840000|2024-08-12 05:34:00|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|3
1723441000000|2024-08-12 05:36:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1723441050000|2024-08-12 05:37:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723441060000|2024-08-12 05:37:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1723441070000|2024-08-12 05:37:50|||||||||3
1723441130000|2024-08-12 05:38:50|||||||||1
1723441140000|2024-08-12 05:39:00|||||||||7
1723441250000|2024-08-12 05:40:50|18.98|18.82|18.97|18.81|19|18.84|18.97|18.81|7
1723441510000|2024-08-12 05:45:10|||||||||2
1723441560000|2024-08-12 05:46:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723441630000|2024-08-12 05:47:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1723441730000|2024-08-12 05:48:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1723441740000|2024-08-12 05:49:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723441800000|2024-08-12 05:50:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1723441840000|2024-08-12 05:50:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723441980000|2024-08-12 05:53:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1723442000000|2024-08-12 05:53:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1723442030000|2024-08-12 05:53:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1723442130000|2024-08-12 05:55:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|11
1723442180000|2024-08-12 05:56:20|||||||||1
1723442190000|2024-08-12 05:56:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|1
1723442300000|2024-08-12 05:58:20|||||||||5
1723442380000|2024-08-12 05:59:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|1
1723442400000|2024-08-12 06:00:00|||||||||2
1723442410000|2024-08-12 06:00:10|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|1
1723442450000|2024-08-12 06:00:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|3
1723442540000|2024-08-12 06:02:20|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|23
1723442560000|2024-08-12 06:02:40|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1723442590000|2024-08-12 06:03:10|||||||||1
1723442610000|2024-08-12 06:03:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1723442620000|2024-08-12 06:03:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1723442640000|2024-08-12 06:04:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1723442670000|2024-08-12 06:04:30|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|2
1723442680000|2024-08-12 06:04:40|||||||||1
1723442700000|2024-08-12 06:05:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|11
1723442710000|2024-08-12 06:05:10|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|5
1723442730000|2024-08-12 06:05:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1723442780000|2024-08-12 06:06:20|||||||||10
1723442830000|2024-08-12 06:07:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1723442840000|2024-08-12 06:07:20|||||||||1
1723442850000|2024-08-12 06:07:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1723442890000|2024-08-12 06:08:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|2
1723442900000|2024-08-12 06:08:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723442910000|2024-08-12 06:08:30|||||||||3
1723442950000|2024-08-12 06:09:10|||||||||2
1723442970000|2024-08-12 06:09:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1723442980000|2024-08-12 06:09:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1723443000000|2024-08-12 06:10:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1723443010000|2024-08-12 06:10:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|1
1723443050000|2024-08-12 06:10:50|||||||||2
1723443090000|2024-08-12 06:11:30|||||||||2
1723443120000|2024-08-12 06:12:00|||||||||6
1723443210000|2024-08-12 06:13:30|||||||||5
1723443280000|2024-08-12 06:14:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1723443310000|2024-08-12 06:15:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723443370000|2024-08-12 06:16:10|||||||||4
1723443480000|2024-08-12 06:18:00|||||||||1
1723443560000|2024-08-12 06:19:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|4
1723443820000|2024-08-12 06:23:40|||||||||4
1723443850000|2024-08-12 06:24:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1723443980000|2024-08-12 06:26:20|19.04|18.88|19.05|18.89|19.08|18.92|19.04|18.88|7
1723444000000|2024-08-12 06:26:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723444040000|2024-08-12 06:27:20|||||||||2
1723444150000|2024-08-12 06:29:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|2
1723444170000|2024-08-12 06:29:30|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1723444260000|2024-08-12 06:31:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|5
1723444290000|2024-08-12 06:31:30|||||||||1
1723444330000|2024-08-12 06:32:10|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|16
1723444340000|2024-08-12 06:32:20|||||||||8
1723444530000|2024-08-12 06:35:30|||||||||12
1723444580000|2024-08-12 06:36:20|||||||||1
1723444630000|2024-08-12 06:37:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|4
1723444690000|2024-08-12 06:38:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|8
1723444700000|2024-08-12 06:38:20|||||||||1
1723444710000|2024-08-12 06:38:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|3
1723444720000|2024-08-12 06:38:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|5
1723444730000|2024-08-12 06:38:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723444750000|2024-08-12 06:39:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723444760000|2024-08-12 06:39:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1723444780000|2024-08-12 06:39:40|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|2
1723444850000|2024-08-12 06:40:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723444880000|2024-08-12 06:41:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723445000000|2024-08-12 06:43:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723445010000|2024-08-12 06:43:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723445090000|2024-08-12 06:44:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|1
1723445100000|2024-08-12 06:45:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|5
1723445220000|2024-08-12 06:47:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|14
1723445230000|2024-08-12 06:47:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723445280000|2024-08-12 06:48:00|||||||||2
1723445350000|2024-08-12 06:49:10|||||||||3
1723445380000|2024-08-12 06:49:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|4
1723445470000|2024-08-12 06:51:10|||||||||3
1723445500000|2024-08-12 06:51:40|||||||||1
1723445510000|2024-08-12 06:51:50|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|4
1723445530000|2024-08-12 06:52:10|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1723445540000|2024-08-12 06:52:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1723445550000|2024-08-12 06:52:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723445560000|2024-08-12 06:52:40|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|3
1723445570000|2024-08-12 06:52:50|||||||||1
1723445580000|2024-08-12 06:53:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723445640000|2024-08-12 06:54:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723445800000|2024-08-12 06:56:40|||||||||1
1723445840000|2024-08-12 06:57:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1723445860000|2024-08-12 06:57:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1723445870000|2024-08-12 06:57:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1723445900000|2024-08-12 06:58:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|10
1723445910000|2024-08-12 06:58:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1723445940000|2024-08-12 06:59:00|||||||||1
1723445950000|2024-08-12 06:59:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723445990000|2024-08-12 06:59:50|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|0
1723446000000|2024-08-12 07:00:00|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|25
1723446030000|2024-08-12 07:00:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|12
1723446040000|2024-08-12 07:00:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|0
1723446050000|2024-08-12 07:00:50|||||||||2
1723446060000|2024-08-12 07:01:00|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|3
1723446110000|2024-08-12 07:01:50|||||||||1
1723446120000|2024-08-12 07:02:00|19.06|18.9|19.06|18.9|19.08|18.92|19.03|18.87|4
1723446130000|2024-08-12 07:02:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|3
1723446150000|2024-08-12 07:02:30|||||||||1
1723446170000|2024-08-12 07:02:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|2
1723446190000|2024-08-12 07:03:10|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|4
1723446200000|2024-08-12 07:03:20|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|2
1723446220000|2024-08-12 07:03:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723446240000|2024-08-12 07:04:00|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|0
1723446250000|2024-08-12 07:04:10|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1723446300000|2024-08-12 07:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723446320000|2024-08-12 07:05:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723446350000|2024-08-12 07:05:50|||||||||1
1723446360000|2024-08-12 07:06:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|6
1723446370000|2024-08-12 07:06:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1723446420000|2024-08-12 07:07:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723446440000|2024-08-12 07:07:20|19|18.84|18.97|18.81|19.01|18.85|18.97|18.81|13
1723446460000|2024-08-12 07:07:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723446480000|2024-08-12 07:08:00|||||||||1
1723446490000|2024-08-12 07:08:10|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|14
1723446510000|2024-08-12 07:08:30|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|2
1723446550000|2024-08-12 07:09:10|||||||||1
1723446580000|2024-08-12 07:09:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1723446590000|2024-08-12 07:09:50|19.01|18.85|19.02|18.86|19.03|18.87|19.01|18.85|7
1723446600000|2024-08-12 07:10:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|0
1723446610000|2024-08-12 07:10:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|7
1723446640000|2024-08-12 07:10:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723446660000|2024-08-12 07:11:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|31
1723446670000|2024-08-12 07:11:10|||||||||1
1723446680000|2024-08-12 07:11:20|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|13
1723446690000|2024-08-12 07:11:30|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|22
1723446700000|2024-08-12 07:11:40|||||||||16
1723446710000|2024-08-12 07:11:50|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|0
1723446720000|2024-08-12 07:12:00|||||||||2
1723446730000|2024-08-12 07:12:10|||||||||2
1723446790000|2024-08-12 07:13:10|||||||||9
1723446800000|2024-08-12 07:13:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723446820000|2024-08-12 07:13:40|||||||||1
1723446840000|2024-08-12 07:14:00|||||||||1
1723446850000|2024-08-12 07:14:10|||||||||8
1723446860000|2024-08-12 07:14:20|||||||||1
1723446870000|2024-08-12 07:14:30|18.99|18.83|19.03|18.87|19.03|18.87|18.98|18.82|5
1723446880000|2024-08-12 07:14:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|4
1723446890000|2024-08-12 07:14:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723446900000|2024-08-12 07:15:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723446910000|2024-08-12 07:15:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723446920000|2024-08-12 07:15:20|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|0
1723446930000|2024-08-12 07:15:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|2
1723446940000|2024-08-12 07:15:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723446960000|2024-08-12 07:16:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|7
1723446980000|2024-08-12 07:16:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|28
1723446990000|2024-08-12 07:16:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723447000000|2024-08-12 07:16:40|||||||||1
1723447010000|2024-08-12 07:16:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|6
1723447020000|2024-08-12 07:17:00|||||||||7
1723447030000|2024-08-12 07:17:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|28
1723447040000|2024-08-12 07:17:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|7
1723447050000|2024-08-12 07:17:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1723447060000|2024-08-12 07:17:40|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1723447070000|2024-08-12 07:17:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1723447080000|2024-08-12 07:18:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723447110000|2024-08-12 07:18:30|||||||||2
1723447140000|2024-08-12 07:19:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|20
1723447150000|2024-08-12 07:19:10|||||||||16
1723447170000|2024-08-12 07:19:30|||||||||1
1723447180000|2024-08-12 07:19:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1723447190000|2024-08-12 07:19:50|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1723447200000|2024-08-12 07:20:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1723447210000|2024-08-12 07:20:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|1
1723447220000|2024-08-12 07:20:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1723447240000|2024-08-12 07:20:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1723447260000|2024-08-12 07:21:00|19.12|18.96|19.11|18.95|19.13|18.97|19.08|18.92|4
1723447270000|2024-08-12 07:21:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723447280000|2024-08-12 07:21:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723447290000|2024-08-12 07:21:30|19.13|18.97|19.13|18.97|19.13|18.97|19.1|18.94|3
1723447300000|2024-08-12 07:21:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1723447310000|2024-08-12 07:21:50|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|0
1723447320000|2024-08-12 07:22:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1723447340000|2024-08-12 07:22:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723447350000|2024-08-12 07:22:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723447360000|2024-08-12 07:22:40|||||||||1
1723447370000|2024-08-12 07:22:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|6
1723447420000|2024-08-12 07:23:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|7
1723447430000|2024-08-12 07:23:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|5
1723447460000|2024-08-12 07:24:20|||||||||2
1723447510000|2024-08-12 07:25:10|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|3
1723447560000|2024-08-12 07:26:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|9
1723447600000|2024-08-12 07:26:40|||||||||1
1723447760000|2024-08-12 07:29:20|||||||||1
1723447800000|2024-08-12 07:30:00|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|27
1723447810000|2024-08-12 07:30:10|||||||||1
1723447840000|2024-08-12 07:30:40|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|0
1723447860000|2024-08-12 07:31:00|||||||||2
1723447920000|2024-08-12 07:32:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|0
1723447940000|2024-08-12 07:32:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723447950000|2024-08-12 07:32:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723447960000|2024-08-12 07:32:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1723447980000|2024-08-12 07:33:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1723448120000|2024-08-12 07:35:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|15
1723448130000|2024-08-12 07:35:30|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|12
1723448140000|2024-08-12 07:35:40|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|24
1723448150000|2024-08-12 07:35:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|12
1723448190000|2024-08-12 07:36:30|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|1
1723448200000|2024-08-12 07:36:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723448230000|2024-08-12 07:37:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|7
1723448250000|2024-08-12 07:37:30|||||||||2
1723448280000|2024-08-12 07:38:00|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|4
1723448350000|2024-08-12 07:39:10|19|18.84|19|18.84|19|18.84|19|18.84|2
1723448360000|2024-08-12 07:39:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723448390000|2024-08-12 07:39:50|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|1
1723448400000|2024-08-12 07:40:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|16
1723448410000|2024-08-12 07:40:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|2
1723448420000|2024-08-12 07:40:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723448430000|2024-08-12 07:40:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|25
1723448510000|2024-08-12 07:41:50|19|18.84|18.96|18.8|19|18.84|18.96|18.8|21
1723448530000|2024-08-12 07:42:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1723448540000|2024-08-12 07:42:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723448600000|2024-08-12 07:43:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723448630000|2024-08-12 07:43:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723448680000|2024-08-12 07:44:40|||||||||9
1723448720000|2024-08-12 07:45:20|||||||||2
1723448750000|2024-08-12 07:45:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1723448760000|2024-08-12 07:46:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1723448770000|2024-08-12 07:46:10|||||||||2
1723448830000|2024-08-12 07:47:10|||||||||8
1723448870000|2024-08-12 07:47:50|||||||||1
1723448890000|2024-08-12 07:48:10|||||||||1
1723448940000|2024-08-12 07:49:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1723448950000|2024-08-12 07:49:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723449000000|2024-08-12 07:50:00|||||||||1
1723449020000|2024-08-12 07:50:20|||||||||1
1723449070000|2024-08-12 07:51:10|18.95|18.79|18.93|18.77|18.95|18.79|18.91|18.75|5
1723449080000|2024-08-12 07:51:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1723449140000|2024-08-12 07:52:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723449160000|2024-08-12 07:52:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1723449170000|2024-08-12 07:52:50|||||||||1
1723449200000|2024-08-12 07:53:20|||||||||4
1723449210000|2024-08-12 07:53:30|18.9|18.74|18.91|18.75|18.91|18.75|18.86|18.7|9
1723449360000|2024-08-12 07:56:00|||||||||4
1723449370000|2024-08-12 07:56:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1723449380000|2024-08-12 07:56:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1723449400000|2024-08-12 07:56:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1723449410000|2024-08-12 07:56:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1723449470000|2024-08-12 07:57:50|||||||||1
1723449540000|2024-08-12 07:59:00|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|2
1723449700000|2024-08-12 08:01:40|||||||||1
1723449710000|2024-08-12 08:01:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|41
1723449730000|2024-08-12 08:02:10|||||||||1
1723449760000|2024-08-12 08:02:40|||||||||12
1723449780000|2024-08-12 08:03:00|||||||||6
1723449790000|2024-08-12 08:03:10|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|17
1723449820000|2024-08-12 08:03:40|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|24
1723449930000|2024-08-12 08:05:30|||||||||3
1723449940000|2024-08-12 08:05:40|||||||||1
1723449950000|2024-08-12 08:05:50|||||||||4
1723449960000|2024-08-12 08:06:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1723449990000|2024-08-12 08:06:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723450050000|2024-08-12 08:07:30|18.81|18.65|18.81|18.65|18.85|18.69|18.81|18.65|0
1723450130000|2024-08-12 08:08:50|||||||||1
1723450190000|2024-08-12 08:09:50|||||||||1
1723450220000|2024-08-12 08:10:20|||||||||1
1723450240000|2024-08-12 08:10:40|18.85|18.69|18.83|18.67|18.85|18.69|18.81|18.65|3
1723450250000|2024-08-12 08:10:50|||||||||4
1723450260000|2024-08-12 08:11:00|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|17
1723450280000|2024-08-12 08:11:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|8
1723450290000|2024-08-12 08:11:30|||||||||1
1723450310000|2024-08-12 08:11:50|||||||||1
1723450370000|2024-08-12 08:12:50|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|5
1723450380000|2024-08-12 08:13:00|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|6
1723450390000|2024-08-12 08:13:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1723450420000|2024-08-12 08:13:40|||||||||2
1723450440000|2024-08-12 08:14:00|||||||||2
1723450450000|2024-08-12 08:14:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|26
1723450490000|2024-08-12 08:14:50|||||||||2
1723450520000|2024-08-12 08:15:20|||||||||2
1723450530000|2024-08-12 08:15:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|107
1723450570000|2024-08-12 08:16:10|||||||||9
1723450690000|2024-08-12 08:18:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1723450700000|2024-08-12 08:18:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|6
1723450730000|2024-08-12 08:18:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1723450750000|2024-08-12 08:19:10|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|29
1723450770000|2024-08-12 08:19:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|14
1723450780000|2024-08-12 08:19:40|18.86|18.7|18.86|18.7|18.9|18.74|18.86|18.7|0
1723450790000|2024-08-12 08:19:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|20
1723450930000|2024-08-12 08:22:10|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|21
1723450970000|2024-08-12 08:22:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1723451040000|2024-08-12 08:24:00|||||||||2
1723451100000|2024-08-12 08:25:00|||||||||1
1723451110000|2024-08-12 08:25:10|||||||||25
1723451210000|2024-08-12 08:26:50|||||||||27
1723451270000|2024-08-12 08:27:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723451280000|2024-08-12 08:28:00|||||||||2
1723451290000|2024-08-12 08:28:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|9
1723451310000|2024-08-12 08:28:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1723451350000|2024-08-12 08:29:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|22
1723451370000|2024-08-12 08:29:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1723451460000|2024-08-12 08:31:00|||||||||1
1723451560000|2024-08-12 08:32:40|||||||||5
1723451650000|2024-08-12 08:34:10|||||||||1
1723451750000|2024-08-12 08:35:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1723451880000|2024-08-12 08:38:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1723451900000|2024-08-12 08:38:20|||||||||1
1723451910000|2024-08-12 08:38:30|||||||||1
1723451930000|2024-08-12 08:38:50|||||||||1
1723451980000|2024-08-12 08:39:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1723452000000|2024-08-12 08:40:00|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|66
1723452020000|2024-08-12 08:40:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1723452030000|2024-08-12 08:40:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723452050000|2024-08-12 08:40:50|||||||||3
1723452060000|2024-08-12 08:41:00|19.03|18.87|19.06|18.9|19.06|18.9|19.02|18.86|13
1723452070000|2024-08-12 08:41:10|19.04|18.88|19.03|18.87|19.04|18.88|19.02|18.86|8
1723452080000|2024-08-12 08:41:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|2
1723452090000|2024-08-12 08:41:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1723452100000|2024-08-12 08:41:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1723452110000|2024-08-12 08:41:50|19.04|18.88|19.07|18.91|19.07|18.91|19.02|18.86|6
1723452130000|2024-08-12 08:42:10|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1723452140000|2024-08-12 08:42:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723452150000|2024-08-12 08:42:30|||||||||1
1723452160000|2024-08-12 08:42:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723452230000|2024-08-12 08:43:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723452240000|2024-08-12 08:44:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723452300000|2024-08-12 08:45:00|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|11
1723452310000|2024-08-12 08:45:10|||||||||2
1723452320000|2024-08-12 08:45:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723452340000|2024-08-12 08:45:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723452350000|2024-08-12 08:45:50|||||||||10
1723452380000|2024-08-12 08:46:20|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|5
1723452400000|2024-08-12 08:46:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|17
1723452430000|2024-08-12 08:47:10|||||||||7
1723452450000|2024-08-12 08:47:30|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|10
1723452460000|2024-08-12 08:47:40|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|0
1723452500000|2024-08-12 08:48:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1723452510000|2024-08-12 08:48:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723452520000|2024-08-12 08:48:40|||||||||3
1723452590000|2024-08-12 08:49:50|||||||||7
1723452600000|2024-08-12 08:50:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|17
1723452610000|2024-08-12 08:50:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|2
1723452770000|2024-08-12 08:52:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1723452780000|2024-08-12 08:53:00|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|6
1723452790000|2024-08-12 08:53:10|||||||||1
1723452820000|2024-08-12 08:53:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1723452830000|2024-08-12 08:53:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723452930000|2024-08-12 08:55:30|||||||||3
1723453120000|2024-08-12 08:58:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|6
1723453160000|2024-08-12 08:59:20|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|7
1723453180000|2024-08-12 08:59:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1723453190000|2024-08-12 08:59:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1723453210000|2024-08-12 09:00:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723453230000|2024-08-12 09:00:30|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|3
1723453250000|2024-08-12 09:00:50|19.16|19|19.14|18.98|19.16|19|19.14|18.98|0
1723453320000|2024-08-12 09:02:00|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|9
1723453360000|2024-08-12 09:02:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1723453410000|2024-08-12 09:03:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|5
1723453420000|2024-08-12 09:03:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1723453440000|2024-08-12 09:04:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723453450000|2024-08-12 09:04:10|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1723453480000|2024-08-12 09:04:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|7
1723453500000|2024-08-12 09:05:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1723453510000|2024-08-12 09:05:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723453520000|2024-08-12 09:05:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723453530000|2024-08-12 09:05:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723453570000|2024-08-12 09:06:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1723453600000|2024-08-12 09:06:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723453630000|2024-08-12 09:07:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|3
1723453640000|2024-08-12 09:07:20|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|0
1723453680000|2024-08-12 09:08:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723453740000|2024-08-12 09:09:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723453770000|2024-08-12 09:09:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723453790000|2024-08-12 09:09:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723453920000|2024-08-12 09:12:00|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|4
1723453940000|2024-08-12 09:12:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723453960000|2024-08-12 09:12:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1723454010000|2024-08-12 09:13:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|9
1723454030000|2024-08-12 09:13:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1723454040000|2024-08-12 09:14:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1723454050000|2024-08-12 09:14:10|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|12
1723454090000|2024-08-12 09:14:50|||||||||2
1723454140000|2024-08-12 09:15:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723454150000|2024-08-12 09:15:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723454160000|2024-08-12 09:16:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723454170000|2024-08-12 09:16:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|2
1723454180000|2024-08-12 09:16:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1723454190000|2024-08-12 09:16:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|2
1723454200000|2024-08-12 09:16:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1723454230000|2024-08-12 09:17:10|||||||||2
1723454350000|2024-08-12 09:19:10|||||||||19
1723454390000|2024-08-12 09:19:50|||||||||1
1723454400000|2024-08-12 09:20:00|||||||||1
1723454410000|2024-08-12 09:20:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|5
1723454580000|2024-08-12 09:23:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|3
1723454820000|2024-08-12 09:27:00|||||||||18
1723455020000|2024-08-12 09:30:20|||||||||1
1723455080000|2024-08-12 09:31:20|||||||||2
1723455240000|2024-08-12 09:34:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|7
1723455270000|2024-08-12 09:34:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723455290000|2024-08-12 09:34:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723455300000|2024-08-12 09:35:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723455330000|2024-08-12 09:35:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723455430000|2024-08-12 09:37:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723455490000|2024-08-12 09:38:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723455510000|2024-08-12 09:38:30|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|95
1723455520000|2024-08-12 09:38:40|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|6
1723455540000|2024-08-12 09:39:00|||||||||1
1723455550000|2024-08-12 09:39:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|14
1723455560000|2024-08-12 09:39:20|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|12
1723455610000|2024-08-12 09:40:10|||||||||1
1723455690000|2024-08-12 09:41:30|||||||||1
1723455700000|2024-08-12 09:41:40|||||||||1
1723455770000|2024-08-12 09:42:50|||||||||2
1723455850000|2024-08-12 09:44:10|18.98|18.82|18.97|18.81|19.02|18.86|18.97|18.81|10
1723455920000|2024-08-12 09:45:20|||||||||2
1723455940000|2024-08-12 09:45:40|||||||||1
1723455950000|2024-08-12 09:45:50|||||||||1
1723456040000|2024-08-12 09:47:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1723456120000|2024-08-12 09:48:40|||||||||1
1723456140000|2024-08-12 09:49:00|||||||||1
1723456230000|2024-08-12 09:50:30|||||||||2
1723456240000|2024-08-12 09:50:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|14
1723456250000|2024-08-12 09:50:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723456270000|2024-08-12 09:51:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|1
1723456280000|2024-08-12 09:51:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1723456380000|2024-08-12 09:53:00|||||||||1
1723456390000|2024-08-12 09:53:10|||||||||1
1723456460000|2024-08-12 09:54:20|||||||||2
1723456470000|2024-08-12 09:54:30|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|32
1723456480000|2024-08-12 09:54:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723456490000|2024-08-12 09:54:50|||||||||1
1723456510000|2024-08-12 09:55:10|||||||||1
1723456560000|2024-08-12 09:56:00|||||||||3
1723456590000|2024-08-12 09:56:30|||||||||9
1723456650000|2024-08-12 09:57:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|3
1723456660000|2024-08-12 09:57:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723456690000|2024-08-12 09:58:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723456750000|2024-08-12 09:59:10|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|3
1723456760000|2024-08-12 09:59:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723456840000|2024-08-12 10:00:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|4
1723456860000|2024-08-12 10:01:00|||||||||2
1723456920000|2024-08-12 10:02:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1723456930000|2024-08-12 10:02:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723456950000|2024-08-12 10:02:30|19.1|18.94|19.07|18.91|19.1|18.94|19.07|18.91|1
1723456960000|2024-08-12 10:02:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|3
1723456970000|2024-08-12 10:02:50|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|1
1723456980000|2024-08-12 10:03:00|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|1
1723457020000|2024-08-12 10:03:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|1
1723457040000|2024-08-12 10:04:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1723457060000|2024-08-12 10:04:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723457090000|2024-08-12 10:04:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1723457100000|2024-08-12 10:05:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723457110000|2024-08-12 10:05:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1723457120000|2024-08-12 10:05:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723457130000|2024-08-12 10:05:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723457180000|2024-08-12 10:06:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1723457220000|2024-08-12 10:07:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723457230000|2024-08-12 10:07:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1723457250000|2024-08-12 10:07:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723457310000|2024-08-12 10:08:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1723457350000|2024-08-12 10:09:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1723457390000|2024-08-12 10:09:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1723457410000|2024-08-12 10:10:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1723457430000|2024-08-12 10:10:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723457460000|2024-08-12 10:11:00|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|2
1723457470000|2024-08-12 10:11:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1723457480000|2024-08-12 10:11:20|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|2
1723457490000|2024-08-12 10:11:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723457610000|2024-08-12 10:13:30|||||||||1
1723457670000|2024-08-12 10:14:30|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|20
1723457680000|2024-08-12 10:14:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1723457690000|2024-08-12 10:14:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723457710000|2024-08-12 10:15:10|||||||||3
1723457720000|2024-08-12 10:15:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723457760000|2024-08-12 10:16:00|||||||||2
1723457770000|2024-08-12 10:16:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723457800000|2024-08-12 10:16:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723457840000|2024-08-12 10:17:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723457880000|2024-08-12 10:18:00|||||||||1
1723458030000|2024-08-12 10:20:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|8
1723458060000|2024-08-12 10:21:00|||||||||10
1723458080000|2024-08-12 10:21:20|||||||||18
1723458190000|2024-08-12 10:23:10|||||||||3
1723458200000|2024-08-12 10:23:20|||||||||3
1723458220000|2024-08-12 10:23:40|||||||||4
1723458530000|2024-08-12 10:28:50|||||||||1
1723458560000|2024-08-12 10:29:20|||||||||2
1723458580000|2024-08-12 10:29:40|||||||||3
1723458660000|2024-08-12 10:31:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|2
1723458720000|2024-08-12 10:32:00|||||||||5
1723458750000|2024-08-12 10:32:30|18.99|18.83|19|18.84|19.01|18.85|18.99|18.83|5
1723458760000|2024-08-12 10:32:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1723458850000|2024-08-12 10:34:10|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1723459010000|2024-08-12 10:36:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|12
1723459100000|2024-08-12 10:38:20|||||||||1
1723459130000|2024-08-12 10:38:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|27
1723459210000|2024-08-12 10:40:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723459220000|2024-08-12 10:40:20|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1723459260000|2024-08-12 10:41:00|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|7
1723459280000|2024-08-12 10:41:20|||||||||1
1723459410000|2024-08-12 10:43:30|||||||||4
1723459420000|2024-08-12 10:43:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|8
1723459460000|2024-08-12 10:44:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1723459600000|2024-08-12 10:46:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723459610000|2024-08-12 10:46:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723459650000|2024-08-12 10:47:30|||||||||1
1723459670000|2024-08-12 10:47:50|||||||||1
1723459710000|2024-08-12 10:48:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1723459720000|2024-08-12 10:48:40|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1723459760000|2024-08-12 10:49:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1723459790000|2024-08-12 10:49:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1723459800000|2024-08-12 10:50:00|||||||||1
1723459860000|2024-08-12 10:51:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723459900000|2024-08-12 10:51:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1723459910000|2024-08-12 10:51:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723459960000|2024-08-12 10:52:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723459970000|2024-08-12 10:52:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|23
1723459980000|2024-08-12 10:53:00|18.94|18.78|18.96|18.8|18.96|18.8|18.92|18.76|1
1723460020000|2024-08-12 10:53:40|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|11
1723460130000|2024-08-12 10:55:30|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|22
1723460140000|2024-08-12 10:55:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1723460160000|2024-08-12 10:56:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|17
1723460280000|2024-08-12 10:58:00|||||||||4
1723460290000|2024-08-12 10:58:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1723460400000|2024-08-12 11:00:00|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|20
1723460420000|2024-08-12 11:00:20|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|9
1723460430000|2024-08-12 11:00:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|14
1723460440000|2024-08-12 11:00:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1723460450000|2024-08-12 11:00:50|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|7
1723460490000|2024-08-12 11:01:30|||||||||5
1723460520000|2024-08-12 11:02:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1723460580000|2024-08-12 11:03:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1723460590000|2024-08-12 11:03:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|20
1723460610000|2024-08-12 11:03:30|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|0
1723460620000|2024-08-12 11:03:40|||||||||1
1723460670000|2024-08-12 11:04:30|||||||||7
1723460800000|2024-08-12 11:06:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|28
1723460880000|2024-08-12 11:08:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|17
1723460920000|2024-08-12 11:08:40|||||||||10
1723460930000|2024-08-12 11:08:50|||||||||4
1723461100000|2024-08-12 11:11:40|||||||||3
1723461110000|2024-08-12 11:11:50|||||||||1
1723461130000|2024-08-12 11:12:10|19|18.84|19|18.84|19|18.84|19|18.84|4
1723461140000|2024-08-12 11:12:20|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|3
1723461200000|2024-08-12 11:13:20|||||||||1
1723461270000|2024-08-12 11:14:30|||||||||1
1723461280000|2024-08-12 11:14:40|||||||||1
1723461290000|2024-08-12 11:14:50|||||||||2
1723461390000|2024-08-12 11:16:30|||||||||1
1723461420000|2024-08-12 11:17:00|||||||||1
1723461460000|2024-08-12 11:17:40|||||||||1
1723461470000|2024-08-12 11:17:50|18.95|18.79|18.93|18.77|18.96|18.8|18.93|18.77|2
1723461490000|2024-08-12 11:18:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1723461500000|2024-08-12 11:18:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1723461530000|2024-08-12 11:18:50|||||||||2
1723461560000|2024-08-12 11:19:20|||||||||22
1723461740000|2024-08-12 11:22:20|||||||||2
1723461850000|2024-08-12 11:24:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1723461880000|2024-08-12 11:24:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1723461910000|2024-08-12 11:25:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1723461940000|2024-08-12 11:25:40|||||||||2
1723462050000|2024-08-12 11:27:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|6
1723462060000|2024-08-12 11:27:40|||||||||1
1723462280000|2024-08-12 11:31:20|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|3
1723462350000|2024-08-12 11:32:30|19.06|18.9|19.02|18.86|19.06|18.9|19.01|18.85|57
1723462360000|2024-08-12 11:32:40|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|1
1723462370000|2024-08-12 11:32:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723462390000|2024-08-12 11:33:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|20
1723462450000|2024-08-12 11:34:10|||||||||1
1723462460000|2024-08-12 11:34:20|||||||||5
1723462710000|2024-08-12 11:38:30|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|73
1723462720000|2024-08-12 11:38:40|||||||||3
1723462730000|2024-08-12 11:38:50|19|18.84|18.96|18.8|19|18.84|18.96|18.8|1
1723462770000|2024-08-12 11:39:30|||||||||3
1723462790000|2024-08-12 11:39:50|||||||||1
1723462810000|2024-08-12 11:40:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|14
1723462830000|2024-08-12 11:40:30|18.96|18.8|19|18.84|19|18.84|18.96|18.8|0
1723462840000|2024-08-12 11:40:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723462860000|2024-08-12 11:41:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723463000000|2024-08-12 11:43:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723463010000|2024-08-12 11:43:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723463080000|2024-08-12 11:44:40|19|18.84|19.01|18.85|19.01|18.85|19|18.84|9
1723463110000|2024-08-12 11:45:10|||||||||5
1723463170000|2024-08-12 11:46:10|19|18.84|19|18.84|19|18.84|19|18.84|12
1723463180000|2024-08-12 11:46:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|1
1723463270000|2024-08-12 11:47:50|||||||||1
1723463440000|2024-08-12 11:50:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|14
1723463460000|2024-08-12 11:51:00|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|2
1723463530000|2024-08-12 11:52:10|||||||||3
1723463550000|2024-08-12 11:52:30|||||||||4
1723463580000|2024-08-12 11:53:00|||||||||3
1723463620000|2024-08-12 11:53:40|||||||||2
1723463650000|2024-08-12 11:54:10|||||||||2
1723463680000|2024-08-12 11:54:40|||||||||3
1723463690000|2024-08-12 11:54:50|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|30
1723463710000|2024-08-12 11:55:10|||||||||2
1723463760000|2024-08-12 11:56:00|||||||||1
1723463770000|2024-08-12 11:56:10|||||||||3
1723463780000|2024-08-12 11:56:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1723463800000|2024-08-12 11:56:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1723463830000|2024-08-12 11:57:10|||||||||8
1723463850000|2024-08-12 11:57:30|||||||||1
1723463940000|2024-08-12 11:59:00|||||||||4
1723463990000|2024-08-12 11:59:50|||||||||4
1723464000000|2024-08-12 12:00:00|||||||||1
1723464030000|2024-08-12 12:00:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1723464070000|2024-08-12 12:01:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1723464100000|2024-08-12 12:01:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1723464110000|2024-08-12 12:01:50|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|1
1723464120000|2024-08-12 12:02:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|0
1723464260000|2024-08-12 12:04:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1723464270000|2024-08-12 12:04:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723464340000|2024-08-12 12:05:40|||||||||1
1723464400000|2024-08-12 12:06:40|||||||||1
1723464410000|2024-08-12 12:06:50|||||||||6
1723464460000|2024-08-12 12:07:40|||||||||1
1723464530000|2024-08-12 12:08:50|||||||||6
1723464540000|2024-08-12 12:09:00|||||||||1
1723464640000|2024-08-12 12:10:40|||||||||1
1723464650000|2024-08-12 12:10:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1723464760000|2024-08-12 12:12:40|||||||||1
1723464800000|2024-08-12 12:13:20|||||||||1
1723464910000|2024-08-12 12:15:10|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|4
1723465210000|2024-08-12 12:20:10|19.02|18.86|19.01|18.85|19.06|18.9|19.01|18.85|14
1723465280000|2024-08-12 12:21:20|19|18.84|19.01|18.85|19.01|18.85|19|18.84|3
1723465290000|2024-08-12 12:21:30|||||||||1
1723465320000|2024-08-12 12:22:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1723465340000|2024-08-12 12:22:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1723465510000|2024-08-12 12:25:10|||||||||1
1723465530000|2024-08-12 12:25:30|||||||||1
1723465620000|2024-08-12 12:27:00|||||||||1
1723465770000|2024-08-12 12:29:30|||||||||4
1723465800000|2024-08-12 12:30:00|||||||||11
1723465810000|2024-08-12 12:30:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|29
1723465830000|2024-08-12 12:30:30|19.03|18.87|19.05|18.89|19.05|18.89|19.01|18.85|4
1723465840000|2024-08-12 12:30:40|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|10
1723465850000|2024-08-12 12:30:50|||||||||15
1723465900000|2024-08-12 12:31:40|||||||||2
1723465910000|2024-08-12 12:31:50|||||||||8
1723465920000|2024-08-12 12:32:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|12
1723465980000|2024-08-12 12:33:00|||||||||1
1723466000000|2024-08-12 12:33:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1723466010000|2024-08-12 12:33:30|||||||||3
1723466020000|2024-08-12 12:33:40|||||||||1
1723466030000|2024-08-12 12:33:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1723466040000|2024-08-12 12:34:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|6
1723466050000|2024-08-12 12:34:10|||||||||9
1723466070000|2024-08-12 12:34:30|||||||||1
1723466090000|2024-08-12 12:34:50|||||||||7
1723466100000|2024-08-12 12:35:00|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|3
1723466110000|2024-08-12 12:35:10|||||||||1
1723466140000|2024-08-12 12:35:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723466160000|2024-08-12 12:36:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1723466180000|2024-08-12 12:36:20|||||||||1
1723466190000|2024-08-12 12:36:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|14
1723466210000|2024-08-12 12:36:50|||||||||1
1723466230000|2024-08-12 12:37:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1723466270000|2024-08-12 12:37:50|||||||||4
1723466310000|2024-08-12 12:38:30|||||||||1
1723466320000|2024-08-12 12:38:40|||||||||2
1723466330000|2024-08-12 12:38:50|||||||||1
1723466430000|2024-08-12 12:40:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1723466440000|2024-08-12 12:40:40|||||||||3
1723466450000|2024-08-12 12:40:50|||||||||2
1723466460000|2024-08-12 12:41:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1723466470000|2024-08-12 12:41:10|||||||||1
1723466480000|2024-08-12 12:41:20|||||||||4
1723466520000|2024-08-12 12:42:00|||||||||1
1723466530000|2024-08-12 12:42:10|19.06|18.9|19.02|18.86|19.07|18.91|19.02|18.86|9
1723466570000|2024-08-12 12:42:50|||||||||2
1723466640000|2024-08-12 12:44:00|||||||||4
1723466660000|2024-08-12 12:44:20|||||||||2
1723466730000|2024-08-12 12:45:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|12
1723466740000|2024-08-12 12:45:40|||||||||17
1723466800000|2024-08-12 12:46:40|||||||||1
1723466820000|2024-08-12 12:47:00|||||||||2
1723466900000|2024-08-12 12:48:20|||||||||1
1723466950000|2024-08-12 12:49:10|||||||||5
1723466960000|2024-08-12 12:49:20|||||||||1
1723466970000|2024-08-12 12:49:30|||||||||1
1723466990000|2024-08-12 12:49:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|52
1723467070000|2024-08-12 12:51:10|||||||||2
1723467100000|2024-08-12 12:51:40|||||||||2
1723467190000|2024-08-12 12:53:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|6
1723467220000|2024-08-12 12:53:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723467230000|2024-08-12 12:53:50|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1723467250000|2024-08-12 12:54:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1723467340000|2024-08-12 12:55:40|||||||||12
1723467350000|2024-08-12 12:55:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1723467360000|2024-08-12 12:56:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1723467430000|2024-08-12 12:57:10|||||||||1
1723467450000|2024-08-12 12:57:30|||||||||1
1723467460000|2024-08-12 12:57:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|8
1723467470000|2024-08-12 12:57:50|||||||||1
1723467520000|2024-08-12 12:58:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723467540000|2024-08-12 12:59:00|||||||||2
1723467590000|2024-08-12 12:59:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723467600000|2024-08-12 13:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|0
1723467610000|2024-08-12 13:00:10|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|3
1723467630000|2024-08-12 13:00:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1723467640000|2024-08-12 13:00:40|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|16
1723467650000|2024-08-12 13:00:50|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1723467660000|2024-08-12 13:01:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1723467680000|2024-08-12 13:01:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723467720000|2024-08-12 13:02:00|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|1
1723467730000|2024-08-12 13:02:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723467850000|2024-08-12 13:04:10|||||||||2
1723467890000|2024-08-12 13:04:50|||||||||5
1723467900000|2024-08-12 13:05:00|||||||||1
1723467910000|2024-08-12 13:05:10|||||||||1
1723467980000|2024-08-12 13:06:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1723467990000|2024-08-12 13:06:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723468020000|2024-08-12 13:07:00|||||||||1
1723468230000|2024-08-12 13:10:30|||||||||1
1723468240000|2024-08-12 13:10:40|||||||||1
1723468300000|2024-08-12 13:11:40|||||||||1
1723468330000|2024-08-12 13:12:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|102
1723468370000|2024-08-12 13:12:50|||||||||1
1723468380000|2024-08-12 13:13:00|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|13
1723468390000|2024-08-12 13:13:10|||||||||16
1723468400000|2024-08-12 13:13:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723468410000|2024-08-12 13:13:30|||||||||1
1723468430000|2024-08-12 13:13:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|10
1723468480000|2024-08-12 13:14:40|||||||||1
1723468510000|2024-08-12 13:15:10|19.09|18.93|19.09|18.93|19.11|18.95|19.07|18.91|0
1723468530000|2024-08-12 13:15:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723468540000|2024-08-12 13:15:40|||||||||18
1723468550000|2024-08-12 13:15:50|||||||||4
1723468570000|2024-08-12 13:16:10|||||||||1
1723468590000|2024-08-12 13:16:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723468600000|2024-08-12 13:16:40|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|38
1723468610000|2024-08-12 13:16:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1723468620000|2024-08-12 13:17:00|||||||||41
1723468630000|2024-08-12 13:17:10|||||||||2
1723468640000|2024-08-12 13:17:20|||||||||1
1723468670000|2024-08-12 13:17:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|4
1723468700000|2024-08-12 13:18:20|||||||||2
1723468760000|2024-08-12 13:19:20|||||||||4
1723468770000|2024-08-12 13:19:30|||||||||1
1723468820000|2024-08-12 13:20:20|||||||||2
1723468870000|2024-08-12 13:21:10|||||||||25
1723468900000|2024-08-12 13:21:40|||||||||4
1723468920000|2024-08-12 13:22:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|5
1723468930000|2024-08-12 13:22:10|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|3
1723468960000|2024-08-12 13:22:40|||||||||11
1723469020000|2024-08-12 13:23:40|||||||||1
1723469080000|2024-08-12 13:24:40|19|18.84|19|18.84|19|18.84|19|18.84|9
1723469100000|2024-08-12 13:25:00|||||||||4
1723469130000|2024-08-12 13:25:30|||||||||3
1723469160000|2024-08-12 13:26:00|||||||||1
1723469180000|2024-08-12 13:26:20|||||||||3
1723469250000|2024-08-12 13:27:30|||||||||3
1723469260000|2024-08-12 13:27:40|||||||||1
1723469280000|2024-08-12 13:28:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|87
1723469290000|2024-08-12 13:28:10|||||||||5
1723469320000|2024-08-12 13:28:40|19.02|18.86|19|18.84|19.02|18.86|19|18.84|6
1723469330000|2024-08-12 13:28:50|||||||||21
1723469350000|2024-08-12 13:29:10|||||||||1
1723469380000|2024-08-12 13:29:40|||||||||1
1723469390000|2024-08-12 13:29:50|||||||||2
1723469400000|2024-08-12 13:30:00|19.04|18.88|19.05|18.89|19.09|18.93|19.04|18.88|158
1723469410000|2024-08-12 13:30:10|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|31
1723469420000|2024-08-12 13:30:20|||||||||9
1723469430000|2024-08-12 13:30:30|||||||||12
1723469440000|2024-08-12 13:30:40|||||||||1
1723469450000|2024-08-12 13:30:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|69
1723469460000|2024-08-12 13:31:00|||||||||26
1723469470000|2024-08-12 13:31:10|19.1|18.94|19.05|18.89|19.1|18.94|19.01|18.85|23
1723469490000|2024-08-12 13:31:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|11
1723469500000|2024-08-12 13:31:40|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|107
1723469510000|2024-08-12 13:31:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|39
1723469520000|2024-08-12 13:32:00|||||||||1
1723469530000|2024-08-12 13:32:10|||||||||6
1723469540000|2024-08-12 13:32:20|18.97|18.81|19|18.84|19.04|18.88|18.97|18.81|8
1723469550000|2024-08-12 13:32:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|23
1723469560000|2024-08-12 13:32:40|18.95|18.79|18.94|18.78|19|18.84|18.94|18.78|52
1723469570000|2024-08-12 13:32:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|15
1723469580000|2024-08-12 13:33:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|16
1723469590000|2024-08-12 13:33:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|10
1723469610000|2024-08-12 13:33:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|17
1723469620000|2024-08-12 13:33:40|19|18.84|19|18.84|19|18.84|18.99|18.83|17
1723469630000|2024-08-12 13:33:50|||||||||15
1723469640000|2024-08-12 13:34:00|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|56
1723469650000|2024-08-12 13:34:10|19|18.84|19|18.84|19|18.84|19|18.84|42
1723469660000|2024-08-12 13:34:20|19.04|18.88|19|18.84|19.04|18.88|19|18.84|8
1723469670000|2024-08-12 13:34:30|19.02|18.86|19.04|18.88|19.04|18.88|19|18.84|27
1723469680000|2024-08-12 13:34:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|27
1723469690000|2024-08-12 13:34:50|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|11
1723469700000|2024-08-12 13:35:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|26
1723469710000|2024-08-12 13:35:10|||||||||4
1723469720000|2024-08-12 13:35:20|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|22
1723469730000|2024-08-12 13:35:30|||||||||1
1723469740000|2024-08-12 13:35:40|||||||||1
1723469750000|2024-08-12 13:35:50|||||||||4
1723469760000|2024-08-12 13:36:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|10
1723469770000|2024-08-12 13:36:10|||||||||10
1723469780000|2024-08-12 13:36:20|19|18.84|19.04|18.88|19.04|18.88|18.99|18.83|16
1723469800000|2024-08-12 13:36:40|||||||||15
1723469810000|2024-08-12 13:36:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|31
1723469820000|2024-08-12 13:37:00|||||||||25
1723469830000|2024-08-12 13:37:10|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|115
1723469840000|2024-08-12 13:37:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|17
1723469850000|2024-08-12 13:37:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|74
1723469860000|2024-08-12 13:37:40|19|18.84|19|18.84|19|18.84|19|18.84|9
1723469870000|2024-08-12 13:37:50|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1723469880000|2024-08-12 13:38:00|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|26
1723469910000|2024-08-12 13:38:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|19
1723469920000|2024-08-12 13:38:40|||||||||7
1723469930000|2024-08-12 13:38:50|||||||||8
1723469940000|2024-08-12 13:39:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|21
1723469950000|2024-08-12 13:39:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1723469960000|2024-08-12 13:39:20|19.16|19|19.16|19|19.2|19.04|19.16|19|23
1723469970000|2024-08-12 13:39:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|50
1723469980000|2024-08-12 13:39:40|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|22
1723469990000|2024-08-12 13:39:50|||||||||19
1723470000000|2024-08-12 13:40:00|19.16|19|19.16|19|19.2|19.04|19.16|19|147
1723470010000|2024-08-12 13:40:10|||||||||4
1723470020000|2024-08-12 13:40:20|19.11|18.95|19.05|18.89|19.11|18.95|19.05|18.89|111
1723470030000|2024-08-12 13:40:30|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|49
1723470040000|2024-08-12 13:40:40|||||||||20
1723470050000|2024-08-12 13:40:50|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|29
1723470060000|2024-08-12 13:41:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|5
1723470070000|2024-08-12 13:41:10|||||||||48
1723470080000|2024-08-12 13:41:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|39
1723470090000|2024-08-12 13:41:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|25
1723470100000|2024-08-12 13:41:40|19.16|19|19.16|19|19.16|19|19.16|19|14
1723470110000|2024-08-12 13:41:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1723470120000|2024-08-12 13:42:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1723470130000|2024-08-12 13:42:10|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|43
1723470140000|2024-08-12 13:42:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1723470150000|2024-08-12 13:42:30|19.3|19.14|19.31|19.15|19.31|19.15|19.26|19.1|28
1723470160000|2024-08-12 13:42:40|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|16
1723470170000|2024-08-12 13:42:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|10
1723470180000|2024-08-12 13:43:00|19.21|19.05|19.2|19.04|19.25|19.09|19.2|19.04|37
1723470190000|2024-08-12 13:43:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1723470200000|2024-08-12 13:43:20|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|16
1723470210000|2024-08-12 13:43:30|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|49
1723470220000|2024-08-12 13:43:40|19.28|19.12|19.26|19.1|19.3|19.14|19.26|19.1|2
1723470230000|2024-08-12 13:43:50|19.3|19.14|19.3|19.14|19.31|19.15|19.26|19.1|16
1723470240000|2024-08-12 13:44:00|19.31|19.15|19.36|19.2|19.36|19.2|19.3|19.14|66
1723470250000|2024-08-12 13:44:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|61
1723470260000|2024-08-12 13:44:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|30
1723470270000|2024-08-12 13:44:30|19.37|19.21|19.31|19.15|19.37|19.21|19.31|19.15|16
1723470280000|2024-08-12 13:44:40|||||||||2
1723470290000|2024-08-12 13:44:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|8
1723470300000|2024-08-12 13:45:00|19.25|19.09|19.26|19.1|19.26|19.1|19.21|19.05|85
1723470310000|2024-08-12 13:45:10|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|27
1723470320000|2024-08-12 13:45:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|43
1723470330000|2024-08-12 13:45:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|91
1723470340000|2024-08-12 13:45:40|19.35|19.19|19.31|19.15|19.36|19.2|19.31|19.15|37
1723470350000|2024-08-12 13:45:50|||||||||3
1723470360000|2024-08-12 13:46:00|||||||||6
1723470370000|2024-08-12 13:46:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|40
1723470380000|2024-08-12 13:46:20|19.32|19.16|19.35|19.19|19.36|19.2|19.32|19.16|15
1723470390000|2024-08-12 13:46:30|19.31|19.15|19.36|19.2|19.36|19.2|19.31|19.15|13
1723470400000|2024-08-12 13:46:40|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|12
1723470410000|2024-08-12 13:46:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|44
1723470420000|2024-08-12 13:47:00|19.32|19.16|19.36|19.2|19.36|19.2|19.31|19.15|19
1723470430000|2024-08-12 13:47:10|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|58
1723470440000|2024-08-12 13:47:20|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|86
1723470450000|2024-08-12 13:47:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|4
1723470460000|2024-08-12 13:47:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|18
1723470470000|2024-08-12 13:47:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|7
1723470480000|2024-08-12 13:48:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|41
1723470490000|2024-08-12 13:48:10|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|35
1723470500000|2024-08-12 13:48:20|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|19
1723470510000|2024-08-12 13:48:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|27
1723470520000|2024-08-12 13:48:40|||||||||3
1723470530000|2024-08-12 13:48:50|||||||||11
1723470540000|2024-08-12 13:49:00|19.36|19.2|19.3|19.14|19.36|19.2|19.3|19.14|73
1723470550000|2024-08-12 13:49:10|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|54
1723470560000|2024-08-12 13:49:20|||||||||5
1723470570000|2024-08-12 13:49:30|19.34|19.18|19.3|19.14|19.35|19.19|19.3|19.14|34
1723470580000|2024-08-12 13:49:40|||||||||3
1723470590000|2024-08-12 13:49:50|||||||||30
1723470600000|2024-08-12 13:50:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|34
1723470610000|2024-08-12 13:50:10|19.3|19.14|19.29|19.13|19.34|19.18|19.29|19.13|67
1723470620000|2024-08-12 13:50:20|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|47
1723470630000|2024-08-12 13:50:30|19.19|19.03|19.29|19.13|19.29|19.13|19.19|19.03|34
1723470640000|2024-08-12 13:50:40|19.25|19.09|19.24|19.08|19.29|19.13|19.24|19.08|35
1723470650000|2024-08-12 13:50:50|||||||||47
1723470660000|2024-08-12 13:51:00|||||||||17
1723470670000|2024-08-12 13:51:10|||||||||2
1723470680000|2024-08-12 13:51:20|||||||||1
1723470690000|2024-08-12 13:51:30|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|10
1723470700000|2024-08-12 13:51:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|122
1723470710000|2024-08-12 13:51:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|23
1723470720000|2024-08-12 13:52:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|35
1723470730000|2024-08-12 13:52:10|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|27
1723470740000|2024-08-12 13:52:20|19.34|19.18|19.35|19.19|19.35|19.19|19.3|19.14|30
1723470750000|2024-08-12 13:52:30|19.34|19.18|19.35|19.19|19.35|19.19|19.3|19.14|8
1723470760000|2024-08-12 13:52:40|||||||||9
1723470770000|2024-08-12 13:52:50|||||||||5
1723470780000|2024-08-12 13:53:00|19.4|19.24|19.36|19.2|19.4|19.24|19.35|19.19|81
1723470790000|2024-08-12 13:53:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|23
1723470800000|2024-08-12 13:53:20|||||||||11
1723470810000|2024-08-12 13:53:30|19.35|19.19|19.29|19.13|19.35|19.19|19.29|19.13|9
1723470820000|2024-08-12 13:53:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|25
1723470830000|2024-08-12 13:53:50|19.3|19.14|19.34|19.18|19.34|19.18|19.3|19.14|34
1723470840000|2024-08-12 13:54:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|23
1723470850000|2024-08-12 13:54:10|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|60
1723470860000|2024-08-12 13:54:20|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|24
1723470870000|2024-08-12 13:54:30|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|20
1723470880000|2024-08-12 13:54:40|19.36|19.2|19.35|19.19|19.4|19.24|19.35|19.19|4
1723470890000|2024-08-12 13:54:50|||||||||2
1723470900000|2024-08-12 13:55:00|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|42
1723470910000|2024-08-12 13:55:10|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|31
1723470920000|2024-08-12 13:55:20|19.31|19.15|19.3|19.14|19.35|19.19|19.3|19.14|17
1723470930000|2024-08-12 13:55:30|||||||||9
1723470940000|2024-08-12 13:55:40|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|31
1723470950000|2024-08-12 13:55:50|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|42
1723470960000|2024-08-12 13:56:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|67
1723470970000|2024-08-12 13:56:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|33
1723470980000|2024-08-12 13:56:20|19.4|19.24|19.38|19.22|19.41|19.25|19.36|19.2|44
1723470990000|2024-08-12 13:56:30|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|8
1723471010000|2024-08-12 13:56:50|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|5
1723471020000|2024-08-12 13:57:00|||||||||32
1723471030000|2024-08-12 13:57:10|||||||||4
1723471040000|2024-08-12 13:57:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|3
1723471050000|2024-08-12 13:57:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|51
1723471060000|2024-08-12 13:57:40|||||||||12
1723471070000|2024-08-12 13:57:50|||||||||1
1723471080000|2024-08-12 13:58:00|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|48
1723471090000|2024-08-12 13:58:10|19.49|19.33|19.51|19.35|19.51|19.35|19.47|19.31|17
1723471100000|2024-08-12 13:58:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|21
1723471110000|2024-08-12 13:58:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1723471120000|2024-08-12 13:58:40|19.41|19.25|19.41|19.25|19.45|19.29|19.41|19.25|14
1723471130000|2024-08-12 13:58:50|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|10
1723471140000|2024-08-12 13:59:00|19.41|19.25|19.45|19.29|19.45|19.29|19.4|19.24|30
1723471150000|2024-08-12 13:59:10|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|9
1723471160000|2024-08-12 13:59:20|19.43|19.27|19.43|19.27|19.45|19.29|19.41|19.25|25
1723471170000|2024-08-12 13:59:30|19.45|19.29|19.46|19.3|19.46|19.3|19.43|19.27|38
1723471180000|2024-08-12 13:59:40|||||||||7
1723471190000|2024-08-12 13:59:50|||||||||3
1723471200000|2024-08-12 14:00:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|94
1723471210000|2024-08-12 14:00:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1723471220000|2024-08-12 14:00:20|19.35|19.19|19.31|19.15|19.35|19.19|19.3|19.14|145
1723471230000|2024-08-12 14:00:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1723471240000|2024-08-12 14:00:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|24
1723471250000|2024-08-12 14:00:50|19.34|19.18|19.31|19.15|19.36|19.2|19.31|19.15|35
1723471260000|2024-08-12 14:01:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|21
1723471270000|2024-08-12 14:01:10|19.28|19.12|19.31|19.15|19.31|19.15|19.26|19.1|51
1723471280000|2024-08-12 14:01:20|||||||||6
1723471290000|2024-08-12 14:01:30|||||||||7
1723471300000|2024-08-12 14:01:40|||||||||30
1723471310000|2024-08-12 14:01:50|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|20
1723471320000|2024-08-12 14:02:00|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|31
1723471330000|2024-08-12 14:02:10|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|33
1723471340000|2024-08-12 14:02:20|19.14|18.98|19.09|18.93|19.15|18.99|19.09|18.93|57
1723471350000|2024-08-12 14:02:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|64
1723471360000|2024-08-12 14:02:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1723471370000|2024-08-12 14:02:50|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|76
1723471380000|2024-08-12 14:03:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|48
1723471390000|2024-08-12 14:03:10|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|64
1723471400000|2024-08-12 14:03:20|||||||||28
1723471410000|2024-08-12 14:03:30|19.04|18.88|19.04|18.88|19.04|18.88|18.99|18.83|48
1723471420000|2024-08-12 14:03:40|||||||||2
1723471430000|2024-08-12 14:03:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1723471440000|2024-08-12 14:04:00|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|99
1723471450000|2024-08-12 14:04:10|19.05|18.89|19.04|18.88|19.09|18.93|19.04|18.88|52
1723471460000|2024-08-12 14:04:20|||||||||9
1723471470000|2024-08-12 14:04:30|||||||||11
1723471480000|2024-08-12 14:04:40|||||||||9
1723471490000|2024-08-12 14:04:50|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|67
1723471500000|2024-08-12 14:05:00|19.04|18.88|19.08|18.92|19.09|18.93|19.04|18.88|49
1723471510000|2024-08-12 14:05:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1723471520000|2024-08-12 14:05:20|||||||||14
1723471530000|2024-08-12 14:05:30|||||||||5
1723471540000|2024-08-12 14:05:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|17
1723471550000|2024-08-12 14:05:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|28
1723471560000|2024-08-12 14:06:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|13
1723471570000|2024-08-12 14:06:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|46
1723471580000|2024-08-12 14:06:20|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|55
1723471590000|2024-08-12 14:06:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|42
1723471600000|2024-08-12 14:06:40|||||||||1
1723471610000|2024-08-12 14:06:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|17
1723471620000|2024-08-12 14:07:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1723471630000|2024-08-12 14:07:10|||||||||25
1723471640000|2024-08-12 14:07:20|||||||||80
1723471650000|2024-08-12 14:07:30|||||||||8
1723471660000|2024-08-12 14:07:40|18.82|18.66|18.83|18.67|18.86|18.7|18.82|18.66|85
1723471670000|2024-08-12 14:07:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|4
1723471680000|2024-08-12 14:08:00|||||||||4
1723471690000|2024-08-12 14:08:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|20
1723471700000|2024-08-12 14:08:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|22
1723471710000|2024-08-12 14:08:30|||||||||15
1723471720000|2024-08-12 14:08:40|||||||||25
1723471730000|2024-08-12 14:08:50|||||||||2
1723471740000|2024-08-12 14:09:00|||||||||12
1723471750000|2024-08-12 14:09:10|18.77|18.61|18.74|18.58|18.78|18.62|18.74|18.58|42
1723471760000|2024-08-12 14:09:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|23
1723471770000|2024-08-12 14:09:30|||||||||21
1723471780000|2024-08-12 14:09:40|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|20
1723471790000|2024-08-12 14:09:50|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|36
1723471800000|2024-08-12 14:10:00|||||||||29
1723471810000|2024-08-12 14:10:10|||||||||19
1723471820000|2024-08-12 14:10:20|||||||||11
1723471830000|2024-08-12 14:10:30|||||||||50
1723471840000|2024-08-12 14:10:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|83
1723471850000|2024-08-12 14:10:50|||||||||8
1723471860000|2024-08-12 14:11:00|||||||||12
1723471870000|2024-08-12 14:11:10|||||||||49
1723471880000|2024-08-12 14:11:20|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|147
1723471890000|2024-08-12 14:11:30|||||||||13
1723471900000|2024-08-12 14:11:40|||||||||9
1723471910000|2024-08-12 14:11:50|18.61|18.45|18.58|18.42|18.61|18.45|18.57|18.41|69
1723471920000|2024-08-12 14:12:00|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|136
1723471930000|2024-08-12 14:12:10|||||||||153
1723471940000|2024-08-12 14:12:20|||||||||16
1723471950000|2024-08-12 14:12:30|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|56
1723471960000|2024-08-12 14:12:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|37
1723471970000|2024-08-12 14:12:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|16
1723471980000|2024-08-12 14:13:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1723471990000|2024-08-12 14:13:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|16
1723472000000|2024-08-12 14:13:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|31
1723472010000|2024-08-12 14:13:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|30
1723472020000|2024-08-12 14:13:40|||||||||2
1723472030000|2024-08-12 14:13:50|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|62
1723472040000|2024-08-12 14:14:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|91
1723472050000|2024-08-12 14:14:10|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|77
1723472060000|2024-08-12 14:14:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|65
1723472070000|2024-08-12 14:14:30|||||||||12
1723472080000|2024-08-12 14:14:40|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|58
1723472090000|2024-08-12 14:14:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|148
1723472100000|2024-08-12 14:15:00|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|52
1723472110000|2024-08-12 14:15:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|57
1723472120000|2024-08-12 14:15:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|59
1723472130000|2024-08-12 14:15:30|18.26|18.1|18.27|18.11|18.32|18.16|18.26|18.1|267
1723472140000|2024-08-12 14:15:40|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|25
1723472150000|2024-08-12 14:15:50|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|56
1723472160000|2024-08-12 14:16:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|110
1723472170000|2024-08-12 14:16:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|118
1723472180000|2024-08-12 14:16:20|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|98
1723472190000|2024-08-12 14:16:30|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|150
1723472200000|2024-08-12 14:16:40|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|57
1723472210000|2024-08-12 14:16:50|18.26|18.1|18.24|18.08|18.26|18.1|18.21|18.05|82
1723472220000|2024-08-12 14:17:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|64
1723472230000|2024-08-12 14:17:10|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|70
1723472240000|2024-08-12 14:17:20|18.36|18.2|18.26|18.1|18.36|18.2|18.26|18.1|119
1723472250000|2024-08-12 14:17:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|139
1723472260000|2024-08-12 14:17:40|18.26|18.1|18.26|18.1|18.28|18.12|18.25|18.09|22
1723472270000|2024-08-12 14:17:50|||||||||26
1723472280000|2024-08-12 14:18:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|120
1723472290000|2024-08-12 14:18:10|||||||||15
1723472300000|2024-08-12 14:18:20|18.25|18.09|18.25|18.09|18.26|18.1|18.25|18.09|198
1723472310000|2024-08-12 14:18:30|||||||||27
1723472320000|2024-08-12 14:18:40|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|74
1723472330000|2024-08-12 14:18:50|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|30
1723472340000|2024-08-12 14:19:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|67
1723472350000|2024-08-12 14:19:10|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|33
1723472360000|2024-08-12 14:19:20|||||||||83
1723472370000|2024-08-12 14:19:30|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|48
1723472380000|2024-08-12 14:19:40|||||||||40
1723472390000|2024-08-12 14:19:50|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|43
1723472400000|2024-08-12 14:20:00|||||||||16
1723472410000|2024-08-12 14:20:10|18.16|18|18.17|18.01|18.17|18.01|18.16|18|56
1723472420000|2024-08-12 14:20:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|29
1723472430000|2024-08-12 14:20:30|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|37
1723472440000|2024-08-12 14:20:40|18.19|18.03|18.19|18.03|18.21|18.05|18.17|18.01|51
1723472450000|2024-08-12 14:20:50|18.17|18.01|18.16|18|18.17|18.01|18.16|18|62
1723472460000|2024-08-12 14:21:00|18.12|17.96|18.12|17.96|18.16|18|18.12|17.96|27
1723472470000|2024-08-12 14:21:10|18.16|18|18.16|18|18.16|18|18.14|17.98|37
1723472480000|2024-08-12 14:21:20|18.14|17.98|18.16|18|18.16|18|18.12|17.96|57
1723472490000|2024-08-12 14:21:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|15
1723472500000|2024-08-12 14:21:40|18.11|17.95|18.16|18|18.16|18|18.11|17.95|69
1723472510000|2024-08-12 14:21:50|||||||||61
1723472520000|2024-08-12 14:22:00|||||||||21
1723472530000|2024-08-12 14:22:10|18.15|17.99|18.15|17.99|18.16|18|18.13|17.97|60
1723472540000|2024-08-12 14:22:20|18.13|17.97|18.11|17.95|18.16|18|18.11|17.95|53
1723472550000|2024-08-12 14:22:30|||||||||45
1723472560000|2024-08-12 14:22:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|53
1723472570000|2024-08-12 14:22:50|||||||||38
1723472580000|2024-08-12 14:23:00|||||||||23
1723472590000|2024-08-12 14:23:10|18.15|17.99|18.11|17.95|18.16|18|18.11|17.95|166
1723472600000|2024-08-12 14:23:20|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|21
1723472610000|2024-08-12 14:23:30|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|41
1723472620000|2024-08-12 14:23:40|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|36
1723472630000|2024-08-12 14:23:50|||||||||31
1723472640000|2024-08-12 14:24:00|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|74
1723472650000|2024-08-12 14:24:10|18.03|17.87|18.06|17.9|18.06|17.9|18.01|17.85|85
1723472660000|2024-08-12 14:24:20|||||||||16
1723472670000|2024-08-12 14:24:30|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|84
1723472680000|2024-08-12 14:24:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|17
1723472690000|2024-08-12 14:24:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|46
1723472700000|2024-08-12 14:25:00|18.05|17.89|18.06|17.9|18.07|17.91|18.05|17.89|93
1723472710000|2024-08-12 14:25:10|||||||||48
1723472720000|2024-08-12 14:25:20|||||||||23
1723472730000|2024-08-12 14:25:30|||||||||14
1723472740000|2024-08-12 14:25:40|||||||||16
1723472750000|2024-08-12 14:25:50|||||||||37
1723472760000|2024-08-12 14:26:00|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|24
1723472770000|2024-08-12 14:26:10|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|17
1723472780000|2024-08-12 14:26:20|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|38
1723472790000|2024-08-12 14:26:30|17.95|17.79|17.95|17.79|17.96|17.8|17.95|17.79|29
1723472800000|2024-08-12 14:26:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|26
1723472810000|2024-08-12 14:26:50|||||||||39
1723472820000|2024-08-12 14:27:00|||||||||50
1723472830000|2024-08-12 14:27:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|127
1723472840000|2024-08-12 14:27:20|||||||||20
1723472850000|2024-08-12 14:27:30|||||||||29
1723472860000|2024-08-12 14:27:40|||||||||18
1723472870000|2024-08-12 14:27:50|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|50
1723472880000|2024-08-12 14:28:00|||||||||16
1723472890000|2024-08-12 14:28:10|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|30
1723472900000|2024-08-12 14:28:20|||||||||25
1723472910000|2024-08-12 14:28:30|||||||||88
1723472920000|2024-08-12 14:28:40|||||||||34
1723472930000|2024-08-12 14:28:50|||||||||30
1723472940000|2024-08-12 14:29:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|20
1723472950000|2024-08-12 14:29:10|||||||||22
1723472960000|2024-08-12 14:29:20|||||||||18
1723472970000|2024-08-12 14:29:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|82
1723472980000|2024-08-12 14:29:40|18.13|17.97|18.15|17.99|18.15|17.99|18.11|17.95|18
1723472990000|2024-08-12 14:29:50|18.16|18|18.15|17.99|18.16|18|18.15|17.99|133
1723473000000|2024-08-12 14:30:00|18.13|17.97|18.16|18|18.16|18|18.11|17.95|20
1723473010000|2024-08-12 14:30:10|||||||||75
1723473020000|2024-08-12 14:30:20|||||||||3
1723473030000|2024-08-12 14:30:30|||||||||7
1723473040000|2024-08-12 14:30:40|18.17|18.01|18.21|18.05|18.21|18.05|18.16|18|73
1723473050000|2024-08-12 14:30:50|18.22|18.06|18.26|18.1|18.26|18.1|18.21|18.05|99
1723473060000|2024-08-12 14:31:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|67
1723473070000|2024-08-12 14:31:10|18.27|18.11|18.31|18.15|18.31|18.15|18.26|18.1|36
1723473080000|2024-08-12 14:31:20|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|43
1723473090000|2024-08-12 14:31:30|18.27|18.11|18.26|18.1|18.29|18.13|18.26|18.1|17
1723473100000|2024-08-12 14:31:40|18.21|18.05|18.26|18.1|18.26|18.1|18.21|18.05|43
1723473110000|2024-08-12 14:31:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|47
1723473120000|2024-08-12 14:32:00|18.16|18|18.21|18.05|18.22|18.06|18.16|18|207
1723473130000|2024-08-12 14:32:10|||||||||28
1723473140000|2024-08-12 14:32:20|||||||||2
1723473150000|2024-08-12 14:32:30|||||||||1
1723473160000|2024-08-12 14:32:40|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|14
1723473170000|2024-08-12 14:32:50|18.22|18.06|18.26|18.1|18.26|18.1|18.22|18.06|31
1723473180000|2024-08-12 14:33:00|18.25|18.09|18.26|18.1|18.26|18.1|18.24|18.08|59
1723473190000|2024-08-12 14:33:10|18.24|18.08|18.21|18.05|18.24|18.08|18.21|18.05|14
1723473200000|2024-08-12 14:33:20|18.22|18.06|18.16|18|18.22|18.06|18.16|18|40
1723473210000|2024-08-12 14:33:30|18.17|18.01|18.17|18.01|18.17|18.01|18.16|18|10
1723473220000|2024-08-12 14:33:40|18.16|18|18.17|18.01|18.17|18.01|18.16|18|9
1723473230000|2024-08-12 14:33:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|14
1723473250000|2024-08-12 14:34:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|9
1723473260000|2024-08-12 14:34:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1723473270000|2024-08-12 14:34:30|||||||||1
1723473280000|2024-08-12 14:34:40|||||||||2
1723473290000|2024-08-12 14:34:50|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|13
1723473300000|2024-08-12 14:35:00|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|8
1723473310000|2024-08-12 14:35:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|34
1723473320000|2024-08-12 14:35:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|24
1723473330000|2024-08-12 14:35:30|||||||||57
1723473340000|2024-08-12 14:35:40|||||||||1
1723473350000|2024-08-12 14:35:50|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|23
1723473360000|2024-08-12 14:36:00|18.16|18|18.16|18|18.16|18|18.16|18|14
1723473370000|2024-08-12 14:36:10|||||||||5
1723473380000|2024-08-12 14:36:20|||||||||46
1723473390000|2024-08-12 14:36:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|53
1723473400000|2024-08-12 14:36:40|||||||||3
1723473410000|2024-08-12 14:36:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|227
1723473420000|2024-08-12 14:37:00|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|7
1723473430000|2024-08-12 14:37:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|17
1723473440000|2024-08-12 14:37:20|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|35
1723473450000|2024-08-12 14:37:30|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|0
1723473460000|2024-08-12 14:37:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1723473470000|2024-08-12 14:37:50|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|65
1723473480000|2024-08-12 14:38:00|||||||||338
1723473490000|2024-08-12 14:38:10|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|106
1723473500000|2024-08-12 14:38:20|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|28
1723473510000|2024-08-12 14:38:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|50
1723473520000|2024-08-12 14:38:40|18.07|17.91|18.06|17.9|18.11|17.95|18.06|17.9|81
1723473530000|2024-08-12 14:38:50|||||||||18
1723473540000|2024-08-12 14:39:00|||||||||3
1723473550000|2024-08-12 14:39:10|||||||||2
1723473560000|2024-08-12 14:39:20|||||||||15
1723473570000|2024-08-12 14:39:30|||||||||3
1723473580000|2024-08-12 14:39:40|||||||||3
1723473590000|2024-08-12 14:39:50|||||||||18
1723473600000|2024-08-12 14:40:00|||||||||5
1723473610000|2024-08-12 14:40:10|||||||||19
1723473620000|2024-08-12 14:40:20|18.05|17.89|18.06|17.9|18.06|17.9|18.01|17.85|41
1723473630000|2024-08-12 14:40:30|||||||||3
1723473640000|2024-08-12 14:40:40|||||||||14
1723473650000|2024-08-12 14:40:50|||||||||17
1723473660000|2024-08-12 14:41:00|||||||||6
1723473670000|2024-08-12 14:41:10|||||||||4
1723473680000|2024-08-12 14:41:20|||||||||8
1723473690000|2024-08-12 14:41:30|||||||||25
1723473700000|2024-08-12 14:41:40|||||||||4
1723473710000|2024-08-12 14:41:50|||||||||12
1723473720000|2024-08-12 14:42:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1723473730000|2024-08-12 14:42:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|73
1723473740000|2024-08-12 14:42:20|||||||||2
1723473750000|2024-08-12 14:42:30|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|3
1723473760000|2024-08-12 14:42:40|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|2
1723473770000|2024-08-12 14:42:50|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|27
1723473780000|2024-08-12 14:43:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1723473790000|2024-08-12 14:43:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|14
1723473800000|2024-08-12 14:43:20|||||||||1
1723473810000|2024-08-12 14:43:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1723473820000|2024-08-12 14:43:40|||||||||1
1723473830000|2024-08-12 14:43:50|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|14
1723473840000|2024-08-12 14:44:00|||||||||23
1723473850000|2024-08-12 14:44:10|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|57
1723473860000|2024-08-12 14:44:20|||||||||44
1723473880000|2024-08-12 14:44:40|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|18
1723473890000|2024-08-12 14:44:50|18.11|17.95|18.16|18|18.16|18|18.11|17.95|92
1723473900000|2024-08-12 14:45:00|18.15|17.99|18.11|17.95|18.16|18|18.11|17.95|70
1723473910000|2024-08-12 14:45:10|18.15|17.99|18.11|17.95|18.15|17.99|18.11|17.95|35
1723473920000|2024-08-12 14:45:20|||||||||3
1723473930000|2024-08-12 14:45:30|||||||||2
1723473940000|2024-08-12 14:45:40|||||||||3
1723473950000|2024-08-12 14:45:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|42
1723473960000|2024-08-12 14:46:00|18.06|17.9|18.06|17.9|18.1|17.94|18.06|17.9|34
1723473970000|2024-08-12 14:46:10|||||||||9
1723473980000|2024-08-12 14:46:20|||||||||10
1723473990000|2024-08-12 14:46:30|||||||||56
1723474000000|2024-08-12 14:46:40|||||||||16
1723474010000|2024-08-12 14:46:50|||||||||2
1723474020000|2024-08-12 14:47:00|||||||||62
1723474030000|2024-08-12 14:47:10|18.11|17.95|18.11|17.95|18.11|17.95|18.06|17.9|11
1723474040000|2024-08-12 14:47:20|18.09|17.93|18.06|17.9|18.11|17.95|18.06|17.9|80
1723474050000|2024-08-12 14:47:30|||||||||20
1723474060000|2024-08-12 14:47:40|||||||||2
1723474070000|2024-08-12 14:47:50|||||||||2
1723474090000|2024-08-12 14:48:10|||||||||1
1723474100000|2024-08-12 14:48:20|||||||||1
1723474110000|2024-08-12 14:48:30|||||||||1
1723474130000|2024-08-12 14:48:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|77
1723474140000|2024-08-12 14:49:00|||||||||8
1723474150000|2024-08-12 14:49:10|||||||||11
1723474170000|2024-08-12 14:49:30|||||||||2
1723474180000|2024-08-12 14:49:40|18.12|17.96|18.16|18|18.16|18|18.12|17.96|54
1723474190000|2024-08-12 14:49:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|129
1723474200000|2024-08-12 14:50:00|18.16|18|18.16|18|18.16|18|18.15|17.99|65
1723474210000|2024-08-12 14:50:10|||||||||4
1723474220000|2024-08-12 14:50:20|||||||||4
1723474240000|2024-08-12 14:50:40|||||||||3
1723474250000|2024-08-12 14:50:50|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|58
1723474260000|2024-08-12 14:51:00|||||||||1
1723474270000|2024-08-12 14:51:10|18.2|18.04|18.16|18|18.2|18.04|18.16|18|19
1723474280000|2024-08-12 14:51:20|18.2|18.04|18.16|18|18.2|18.04|18.16|18|0
1723474290000|2024-08-12 14:51:30|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|31
1723474300000|2024-08-12 14:51:40|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|13
1723474310000|2024-08-12 14:51:50|18.16|18|18.16|18|18.16|18|18.16|18|1
1723474320000|2024-08-12 14:52:00|||||||||24
1723474330000|2024-08-12 14:52:10|||||||||13
1723474340000|2024-08-12 14:52:20|||||||||3
1723474360000|2024-08-12 14:52:40|||||||||1
1723474370000|2024-08-12 14:52:50|||||||||2
1723474380000|2024-08-12 14:53:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|117
1723474390000|2024-08-12 14:53:10|||||||||53
1723474400000|2024-08-12 14:53:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1723474410000|2024-08-12 14:53:30|||||||||2
1723474420000|2024-08-12 14:53:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|16
1723474430000|2024-08-12 14:53:50|||||||||4
1723474440000|2024-08-12 14:54:00|18.13|17.97|18.11|17.95|18.15|17.99|18.11|17.95|2
1723474450000|2024-08-12 14:54:10|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|4
1723474460000|2024-08-12 14:54:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1723474470000|2024-08-12 14:54:30|||||||||3
1723474480000|2024-08-12 14:54:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1723474490000|2024-08-12 14:54:50|||||||||1
1723474500000|2024-08-12 14:55:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|12
1723474510000|2024-08-12 14:55:10|||||||||16
1723474520000|2024-08-12 14:55:20|||||||||4
1723474530000|2024-08-12 14:55:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|56
1723474540000|2024-08-12 14:55:40|||||||||4
1723474550000|2024-08-12 14:55:50|||||||||37
1723474560000|2024-08-12 14:56:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|22
1723474570000|2024-08-12 14:56:10|||||||||4
1723474580000|2024-08-12 14:56:20|||||||||16
1723474590000|2024-08-12 14:56:30|||||||||6
1723474600000|2024-08-12 14:56:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|55
1723474610000|2024-08-12 14:56:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|9
1723474620000|2024-08-12 14:57:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|26
1723474630000|2024-08-12 14:57:10|18.16|18|18.12|17.96|18.16|18|18.12|17.96|5
1723474640000|2024-08-12 14:57:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1723474650000|2024-08-12 14:57:30|||||||||27
1723474660000|2024-08-12 14:57:40|||||||||9
1723474670000|2024-08-12 14:57:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|9
1723474680000|2024-08-12 14:58:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|34
1723474690000|2024-08-12 14:58:10|||||||||7
1723474700000|2024-08-12 14:58:20|||||||||10
1723474710000|2024-08-12 14:58:30|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|8
1723474720000|2024-08-12 14:58:40|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|9
1723474730000|2024-08-12 14:58:50|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|8
1723474740000|2024-08-12 14:59:00|||||||||13
1723474750000|2024-08-12 14:59:10|||||||||5
1723474760000|2024-08-12 14:59:20|||||||||21
1723474770000|2024-08-12 14:59:30|||||||||21
1723474780000|2024-08-12 14:59:40|18.04|17.88|18.02|17.86|18.06|17.9|18.02|17.86|21
1723474790000|2024-08-12 14:59:50|18.06|17.9|18.02|17.86|18.06|17.9|18.01|17.85|12
1723474800000|2024-08-12 15:00:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|66
1723474810000|2024-08-12 15:00:10|||||||||23
1723474820000|2024-08-12 15:00:20|||||||||11
1723474830000|2024-08-12 15:00:30|||||||||14
1723474840000|2024-08-12 15:00:40|||||||||6
1723474850000|2024-08-12 15:00:50|||||||||36
1723474860000|2024-08-12 15:01:00|||||||||35
1723474870000|2024-08-12 15:01:10|||||||||23
1723474880000|2024-08-12 15:01:20|||||||||8
1723474890000|2024-08-12 15:01:30|||||||||19
1723474900000|2024-08-12 15:01:40|||||||||25
1723474910000|2024-08-12 15:01:50|||||||||16
1723474920000|2024-08-12 15:02:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|52
1723474930000|2024-08-12 15:02:10|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|36
1723474940000|2024-08-12 15:02:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|26
1723474950000|2024-08-12 15:02:30|||||||||9
1723474960000|2024-08-12 15:02:40|17.96|17.8|17.96|17.8|18|17.84|17.96|17.8|10
1723474970000|2024-08-12 15:02:50|||||||||20
1723474980000|2024-08-12 15:03:00|||||||||11
1723474990000|2024-08-12 15:03:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|19
1723475000000|2024-08-12 15:03:20|||||||||58
1723475010000|2024-08-12 15:03:30|||||||||13
1723475020000|2024-08-12 15:03:40|||||||||17
1723475030000|2024-08-12 15:03:50|||||||||18
1723475040000|2024-08-12 15:04:00|||||||||22
1723475050000|2024-08-12 15:04:10|||||||||27
1723475060000|2024-08-12 15:04:20|17.94|17.78|17.92|17.76|17.95|17.79|17.92|17.76|180
1723475070000|2024-08-12 15:04:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|20
1723475080000|2024-08-12 15:04:40|||||||||18
1723475090000|2024-08-12 15:04:50|||||||||19
1723475100000|2024-08-12 15:05:00|17.89|17.73|17.9|17.74|17.9|17.74|17.87|17.71|37
1723475110000|2024-08-12 15:05:10|||||||||8
1723475120000|2024-08-12 15:05:20|||||||||10
1723475130000|2024-08-12 15:05:30|17.89|17.73|17.89|17.73|17.9|17.74|17.89|17.73|34
1723475140000|2024-08-12 15:05:40|17.87|17.71|17.85|17.69|17.9|17.74|17.85|17.69|163
1723475150000|2024-08-12 15:05:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|57
1723475160000|2024-08-12 15:06:00|||||||||10
1723475170000|2024-08-12 15:06:10|||||||||8
1723475180000|2024-08-12 15:06:20|||||||||7
1723475190000|2024-08-12 15:06:30|||||||||16
1723475200000|2024-08-12 15:06:40|||||||||11
1723475210000|2024-08-12 15:06:50|||||||||14
1723475220000|2024-08-12 15:07:00|||||||||15
1723475230000|2024-08-12 15:07:10|||||||||6
1723475240000|2024-08-12 15:07:20|||||||||5
1723475250000|2024-08-12 15:07:30|||||||||35
1723475260000|2024-08-12 15:07:40|||||||||4
1723475270000|2024-08-12 15:07:50|||||||||8
1723475280000|2024-08-12 15:08:00|||||||||18
1723475290000|2024-08-12 15:08:10|||||||||5
1723475300000|2024-08-12 15:08:20|||||||||7
1723475310000|2024-08-12 15:08:30|||||||||8
1723475320000|2024-08-12 15:08:40|||||||||114
1723475330000|2024-08-12 15:08:50|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|93
1723475340000|2024-08-12 15:09:00|||||||||11
1723475350000|2024-08-12 15:09:10|||||||||55
1723475360000|2024-08-12 15:09:20|||||||||15
1723475370000|2024-08-12 15:09:30|||||||||12
1723475380000|2024-08-12 15:09:40|||||||||11
1723475390000|2024-08-12 15:09:50|||||||||8
1723475400000|2024-08-12 15:10:00|||||||||7
1723475410000|2024-08-12 15:10:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|140
1723475420000|2024-08-12 15:10:20|||||||||2
1723475430000|2024-08-12 15:10:30|||||||||6
1723475440000|2024-08-12 15:10:40|||||||||3
1723475450000|2024-08-12 15:10:50|||||||||20
1723475460000|2024-08-12 15:11:00|||||||||13
1723475470000|2024-08-12 15:11:10|||||||||6
1723475480000|2024-08-12 15:11:20|||||||||18
1723475490000|2024-08-12 15:11:30|||||||||18
1723475500000|2024-08-12 15:11:40|||||||||7
1723475510000|2024-08-12 15:11:50|||||||||8
1723475520000|2024-08-12 15:12:00|17.8|17.64|17.82|17.66|17.84|17.68|17.8|17.64|126
1723475530000|2024-08-12 15:12:10|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|100
1723475540000|2024-08-12 15:12:20|||||||||1
1723475550000|2024-08-12 15:12:30|||||||||6
1723475560000|2024-08-12 15:12:40|||||||||2
1723475580000|2024-08-12 15:13:00|||||||||4
1723475590000|2024-08-12 15:13:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|43
1723475600000|2024-08-12 15:13:20|||||||||2
1723475610000|2024-08-12 15:13:30|||||||||3
1723475620000|2024-08-12 15:13:40|||||||||2
1723475630000|2024-08-12 15:13:50|||||||||20
1723475640000|2024-08-12 15:14:00|||||||||6
1723475650000|2024-08-12 15:14:10|||||||||10
1723475660000|2024-08-12 15:14:20|||||||||11
1723475670000|2024-08-12 15:14:30|||||||||19
1723475680000|2024-08-12 15:14:40|||||||||10
1723475690000|2024-08-12 15:14:50|||||||||27
1723475700000|2024-08-12 15:15:00|||||||||12
1723475710000|2024-08-12 15:15:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|23
1723475720000|2024-08-12 15:15:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|21
1723475730000|2024-08-12 15:15:30|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|16
1723475740000|2024-08-12 15:15:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|91
1723475750000|2024-08-12 15:15:50|||||||||22
1723475760000|2024-08-12 15:16:00|17.9|17.74|17.94|17.78|17.95|17.79|17.9|17.74|146
1723475770000|2024-08-12 15:16:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|10
1723475780000|2024-08-12 15:16:20|17.94|17.78|17.9|17.74|17.94|17.78|17.9|17.74|2
1723475790000|2024-08-12 15:16:30|||||||||4
1723475800000|2024-08-12 15:16:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1723475810000|2024-08-12 15:16:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|33
1723475820000|2024-08-12 15:17:00|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|49
1723475830000|2024-08-12 15:17:10|||||||||11
1723475840000|2024-08-12 15:17:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1723475850000|2024-08-12 15:17:30|||||||||84
1723475860000|2024-08-12 15:17:40|||||||||2
1723475870000|2024-08-12 15:17:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|78
1723475880000|2024-08-12 15:18:00|||||||||3
1723475900000|2024-08-12 15:18:20|||||||||2
1723475910000|2024-08-12 15:18:30|||||||||11
1723475920000|2024-08-12 15:18:40|||||||||4
1723475930000|2024-08-12 15:18:50|||||||||43
1723475940000|2024-08-12 15:19:00|||||||||35
1723475960000|2024-08-12 15:19:20|||||||||11
1723475970000|2024-08-12 15:19:30|||||||||12
1723475980000|2024-08-12 15:19:40|||||||||14
1723475990000|2024-08-12 15:19:50|||||||||43
1723476000000|2024-08-12 15:20:00|||||||||32
1723476010000|2024-08-12 15:20:10|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|11
1723476020000|2024-08-12 15:20:20|||||||||53
1723476030000|2024-08-12 15:20:30|||||||||2
1723476040000|2024-08-12 15:20:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|81
1723476050000|2024-08-12 15:20:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|44
1723476060000|2024-08-12 15:21:00|||||||||10
1723476070000|2024-08-12 15:21:10|||||||||5
1723476080000|2024-08-12 15:21:20|||||||||1
1723476090000|2024-08-12 15:21:30|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|62
1723476100000|2024-08-12 15:21:40|||||||||5
1723476110000|2024-08-12 15:21:50|||||||||7
1723476120000|2024-08-12 15:22:00|||||||||9
1723476130000|2024-08-12 15:22:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|33
1723476140000|2024-08-12 15:22:20|||||||||2
1723476150000|2024-08-12 15:22:30|17.96|17.8|18|17.84|18|17.84|17.96|17.8|69
1723476160000|2024-08-12 15:22:40|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|51
1723476170000|2024-08-12 15:22:50|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|123
1723476180000|2024-08-12 15:23:00|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|27
1723476190000|2024-08-12 15:23:10|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|56
1723476200000|2024-08-12 15:23:20|18.11|17.95|18.16|18|18.16|18|18.11|17.95|77
1723476210000|2024-08-12 15:23:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|26
1723476220000|2024-08-12 15:23:40|18.26|18.1|18.32|18.16|18.33|18.17|18.26|18.1|56
1723476230000|2024-08-12 15:23:50|18.33|18.17|18.32|18.16|18.37|18.21|18.32|18.16|84
1723476240000|2024-08-12 15:24:00|18.31|18.15|18.27|18.11|18.31|18.15|18.26|18.1|98
1723476250000|2024-08-12 15:24:10|18.31|18.15|18.37|18.21|18.4|18.24|18.31|18.15|206
1723476260000|2024-08-12 15:24:20|18.43|18.27|18.37|18.21|18.43|18.27|18.37|18.21|106
1723476270000|2024-08-12 15:24:30|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|80
1723476280000|2024-08-12 15:24:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|36
1723476290000|2024-08-12 15:24:50|18.43|18.27|18.45|18.29|18.48|18.32|18.42|18.26|97
1723476300000|2024-08-12 15:25:00|18.43|18.27|18.43|18.27|18.49|18.33|18.43|18.27|146
1723476310000|2024-08-12 15:25:10|18.44|18.28|18.48|18.32|18.48|18.32|18.43|18.27|115
1723476320000|2024-08-12 15:25:20|18.53|18.37|18.42|18.26|18.53|18.37|18.42|18.26|127
1723476330000|2024-08-12 15:25:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|102
1723476340000|2024-08-12 15:25:40|18.37|18.21|18.33|18.17|18.37|18.21|18.32|18.16|67
1723476350000|2024-08-12 15:25:50|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|76
1723476360000|2024-08-12 15:26:00|18.36|18.2|18.38|18.22|18.38|18.22|18.32|18.16|127
1723476370000|2024-08-12 15:26:10|18.42|18.26|18.38|18.22|18.42|18.26|18.37|18.21|68
1723476380000|2024-08-12 15:26:20|18.4|18.24|18.4|18.24|18.42|18.26|18.38|18.22|48
1723476390000|2024-08-12 15:26:30|18.38|18.22|18.38|18.22|18.42|18.26|18.38|18.22|14
1723476400000|2024-08-12 15:26:40|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|35
1723476410000|2024-08-12 15:26:50|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|15
1723476420000|2024-08-12 15:27:00|18.27|18.11|18.23|18.07|18.28|18.12|18.22|18.06|78
1723476430000|2024-08-12 15:27:10|18.25|18.09|18.17|18.01|18.27|18.11|18.17|18.01|28
1723476440000|2024-08-12 15:27:20|18.22|18.06|18.16|18|18.22|18.06|18.16|18|48
1723476450000|2024-08-12 15:27:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|22
1723476460000|2024-08-12 15:27:40|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|78
1723476470000|2024-08-12 15:27:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|46
1723476480000|2024-08-12 15:28:00|18.23|18.07|18.28|18.12|18.32|18.16|18.23|18.07|8
1723476490000|2024-08-12 15:28:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|44
1723476500000|2024-08-12 15:28:20|18.28|18.12|18.28|18.12|18.33|18.17|18.27|18.11|90
1723476510000|2024-08-12 15:28:30|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|6
1723476520000|2024-08-12 15:28:40|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|16
1723476530000|2024-08-12 15:28:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|30
1723476540000|2024-08-12 15:29:00|||||||||90
1723476550000|2024-08-12 15:29:10|||||||||2
1723476560000|2024-08-12 15:29:20|18.2|18.04|18.22|18.06|18.22|18.06|18.19|18.03|25
1723476570000|2024-08-12 15:29:30|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|35
1723476580000|2024-08-12 15:29:40|||||||||7
1723476590000|2024-08-12 15:29:50|18.2|18.04|18.22|18.06|18.22|18.06|18.19|18.03|72
1723476600000|2024-08-12 15:30:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|47
1723476610000|2024-08-12 15:30:10|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|68
1723476620000|2024-08-12 15:30:20|18.3|18.14|18.3|18.14|18.32|18.16|18.28|18.12|5
1723476630000|2024-08-12 15:30:30|18.28|18.12|18.28|18.12|18.32|18.16|18.27|18.11|57
1723476640000|2024-08-12 15:30:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|28
1723476650000|2024-08-12 15:30:50|18.25|18.09|18.25|18.09|18.27|18.11|18.23|18.07|18
1723476660000|2024-08-12 15:31:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|62
1723476670000|2024-08-12 15:31:10|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|16
1723476680000|2024-08-12 15:31:20|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|23
1723476690000|2024-08-12 15:31:30|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|12
1723476700000|2024-08-12 15:31:40|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|11
1723476710000|2024-08-12 15:31:50|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|94
1723476720000|2024-08-12 15:32:00|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|22
1723476730000|2024-08-12 15:32:10|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|25
1723476740000|2024-08-12 15:32:20|||||||||5
1723476750000|2024-08-12 15:32:30|||||||||16
1723476760000|2024-08-12 15:32:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1723476770000|2024-08-12 15:32:50|18.32|18.16|18.33|18.17|18.35|18.19|18.32|18.16|62
1723476780000|2024-08-12 15:33:00|18.32|18.16|18.27|18.11|18.33|18.17|18.27|18.11|28
1723476790000|2024-08-12 15:33:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|9
1723476800000|2024-08-12 15:33:20|18.27|18.11|18.26|18.1|18.27|18.11|18.22|18.06|27
1723476810000|2024-08-12 15:33:30|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|14
1723476820000|2024-08-12 15:33:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|18
1723476830000|2024-08-12 15:33:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|27
1723476840000|2024-08-12 15:34:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|26
1723476850000|2024-08-12 15:34:10|18.22|18.06|18.27|18.11|18.27|18.11|18.22|18.06|53
1723476860000|2024-08-12 15:34:20|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|7
1723476870000|2024-08-12 15:34:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|7
1723476880000|2024-08-12 15:34:40|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|8
1723476890000|2024-08-12 15:34:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|31
1723476900000|2024-08-12 15:35:00|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|26
1723476910000|2024-08-12 15:35:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|17
1723476920000|2024-08-12 15:35:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|59
1723476930000|2024-08-12 15:35:30|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|14
1723476940000|2024-08-12 15:35:40|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|39
1723476950000|2024-08-12 15:35:50|18.27|18.11|18.21|18.05|18.27|18.11|18.21|18.05|32
1723476960000|2024-08-12 15:36:00|||||||||7
1723476970000|2024-08-12 15:36:10|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|29
1723476980000|2024-08-12 15:36:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|31
1723476990000|2024-08-12 15:36:30|18.22|18.06|18.16|18|18.22|18.06|18.16|18|25
1723477000000|2024-08-12 15:36:40|18.17|18.01|18.16|18|18.17|18.01|18.16|18|29
1723477010000|2024-08-12 15:36:50|||||||||27
1723477020000|2024-08-12 15:37:00|18.21|18.05|18.16|18|18.21|18.05|18.16|18|16
1723477030000|2024-08-12 15:37:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|23
1723477040000|2024-08-12 15:37:20|18.17|18.01|18.17|18.01|18.21|18.05|18.16|18|19
1723477050000|2024-08-12 15:37:30|18.16|18|18.17|18.01|18.21|18.05|18.16|18|9
1723477060000|2024-08-12 15:37:40|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|7
1723477070000|2024-08-12 15:37:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1723477080000|2024-08-12 15:38:00|||||||||6
1723477090000|2024-08-12 15:38:10|||||||||21
1723477100000|2024-08-12 15:38:20|||||||||5
1723477110000|2024-08-12 15:38:30|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|13
1723477120000|2024-08-12 15:38:40|18.16|18|18.21|18.05|18.21|18.05|18.16|18|9
1723477130000|2024-08-12 15:38:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1723477140000|2024-08-12 15:39:00|18.21|18.05|18.19|18.03|18.21|18.05|18.17|18.01|6
1723477150000|2024-08-12 15:39:10|18.21|18.05|18.16|18|18.21|18.05|18.16|18|15
1723477160000|2024-08-12 15:39:20|||||||||23
1723477170000|2024-08-12 15:39:30|||||||||8
1723477180000|2024-08-12 15:39:40|||||||||11
1723477190000|2024-08-12 15:39:50|||||||||64
1723477200000|2024-08-12 15:40:00|||||||||9
1723477210000|2024-08-12 15:40:10|||||||||16
1723477220000|2024-08-12 15:40:20|18.17|18.01|18.21|18.05|18.21|18.05|18.16|18|11
1723477230000|2024-08-12 15:40:30|||||||||8
1723477240000|2024-08-12 15:40:40|||||||||9
1723477250000|2024-08-12 15:40:50|18.2|18.04|18.16|18|18.2|18.04|18.16|18|51
1723477260000|2024-08-12 15:41:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|21
1723477270000|2024-08-12 15:41:10|18.15|17.99|18.16|18|18.16|18|18.15|17.99|25
1723477280000|2024-08-12 15:41:20|||||||||7
1723477290000|2024-08-12 15:41:30|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|16
1723477300000|2024-08-12 15:41:40|||||||||5
1723477310000|2024-08-12 15:41:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|45
1723477320000|2024-08-12 15:42:00|18.21|18.05|18.27|18.11|18.27|18.11|18.21|18.05|46
1723477330000|2024-08-12 15:42:10|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|31
1723477340000|2024-08-12 15:42:20|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|86
1723477350000|2024-08-12 15:42:30|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|29
1723477360000|2024-08-12 15:42:40|||||||||4
1723477370000|2024-08-12 15:42:50|||||||||26
1723477380000|2024-08-12 15:43:00|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|11
1723477390000|2024-08-12 15:43:10|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|19
1723477400000|2024-08-12 15:43:20|18.19|18.03|18.21|18.05|18.21|18.05|18.17|18.01|6
1723477410000|2024-08-12 15:43:30|18.19|18.03|18.16|18|18.21|18.05|18.16|18|16
1723477420000|2024-08-12 15:43:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|42
1723477430000|2024-08-12 15:43:50|||||||||29
1723477440000|2024-08-12 15:44:00|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|17
1723477450000|2024-08-12 15:44:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|23
1723477460000|2024-08-12 15:44:20|18.11|17.95|18.16|18|18.16|18|18.11|17.95|16
1723477470000|2024-08-12 15:44:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|13
1723477480000|2024-08-12 15:44:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|6
1723477490000|2024-08-12 15:44:50|||||||||27
1723477500000|2024-08-12 15:45:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|12
1723477510000|2024-08-12 15:45:10|18.16|18|18.16|18|18.16|18|18.16|18|1
1723477520000|2024-08-12 15:45:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|18
1723477530000|2024-08-12 15:45:30|18.25|18.09|18.25|18.09|18.26|18.1|18.23|18.07|26
1723477540000|2024-08-12 15:45:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|17
1723477550000|2024-08-12 15:45:50|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|3
1723477560000|2024-08-12 15:46:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|7
1723477570000|2024-08-12 15:46:10|||||||||56
1723477580000|2024-08-12 15:46:20|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|51
1723477590000|2024-08-12 15:46:30|||||||||51
1723477600000|2024-08-12 15:46:40|18.32|18.16|18.34|18.18|18.36|18.2|18.31|18.15|5
1723477610000|2024-08-12 15:46:50|18.36|18.2|18.31|18.15|18.36|18.2|18.31|18.15|51
1723477620000|2024-08-12 15:47:00|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|32
1723477630000|2024-08-12 15:47:10|18.26|18.1|18.26|18.1|18.26|18.1|18.25|18.09|5
1723477640000|2024-08-12 15:47:20|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|14
1723477650000|2024-08-12 15:47:30|||||||||1
1723477660000|2024-08-12 15:47:40|||||||||1
1723477670000|2024-08-12 15:47:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|21
1723477680000|2024-08-12 15:48:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1723477700000|2024-08-12 15:48:20|18.3|18.14|18.26|18.1|18.3|18.14|18.26|18.1|1
1723477710000|2024-08-12 15:48:30|18.28|18.12|18.3|18.14|18.31|18.15|18.28|18.12|27
1723477720000|2024-08-12 15:48:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|14
1723477730000|2024-08-12 15:48:50|18.26|18.1|18.26|18.1|18.26|18.1|18.25|18.09|57
1723477740000|2024-08-12 15:49:00|18.25|18.09|18.25|18.09|18.25|18.09|18.2|18.04|150
1723477750000|2024-08-12 15:49:10|||||||||3
1723477760000|2024-08-12 15:49:20|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|9
1723477770000|2024-08-12 15:49:30|||||||||3
1723477780000|2024-08-12 15:49:40|||||||||3
1723477800000|2024-08-12 15:50:00|18.17|18.01|18.19|18.03|18.2|18.04|18.17|18.01|51
1723477810000|2024-08-12 15:50:10|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|11
1723477820000|2024-08-12 15:50:20|18.19|18.03|18.19|18.03|18.19|18.03|18.15|17.99|6
1723477830000|2024-08-12 15:50:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|68
1723477840000|2024-08-12 15:50:40|||||||||2
1723477850000|2024-08-12 15:50:50|||||||||2
1723477860000|2024-08-12 15:51:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|95
1723477870000|2024-08-12 15:51:10|||||||||5
1723477880000|2024-08-12 15:51:20|||||||||1
1723477900000|2024-08-12 15:51:40|||||||||7
1723477920000|2024-08-12 15:52:00|||||||||8
1723477930000|2024-08-12 15:52:10|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|36
1723477940000|2024-08-12 15:52:20|||||||||1
1723477950000|2024-08-12 15:52:30|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|104
1723477960000|2024-08-12 15:52:40|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|36
1723477970000|2024-08-12 15:52:50|||||||||7
1723477980000|2024-08-12 15:53:00|||||||||4
1723477990000|2024-08-12 15:53:10|||||||||1
1723478000000|2024-08-12 15:53:20|||||||||4
1723478010000|2024-08-12 15:53:30|||||||||7
1723478020000|2024-08-12 15:53:40|||||||||1
1723478030000|2024-08-12 15:53:50|||||||||11
1723478040000|2024-08-12 15:54:00|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|23
1723478050000|2024-08-12 15:54:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|21
1723478060000|2024-08-12 15:54:20|||||||||2
1723478070000|2024-08-12 15:54:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|1
1723478080000|2024-08-12 15:54:40|||||||||1
1723478100000|2024-08-12 15:55:00|||||||||4
1723478110000|2024-08-12 15:55:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|13
1723478120000|2024-08-12 15:55:20|||||||||5
1723478130000|2024-08-12 15:55:30|||||||||1
1723478140000|2024-08-12 15:55:40|||||||||1
1723478160000|2024-08-12 15:56:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|15
1723478170000|2024-08-12 15:56:10|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|5
1723478190000|2024-08-12 15:56:30|||||||||1
1723478200000|2024-08-12 15:56:40|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|3
1723478210000|2024-08-12 15:56:50|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|54
1723478230000|2024-08-12 15:57:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1723478240000|2024-08-12 15:57:20|||||||||5
1723478250000|2024-08-12 15:57:30|||||||||1
1723478270000|2024-08-12 15:57:50|18.1|17.94|18.14|17.98|18.15|17.99|18.1|17.94|63
1723478280000|2024-08-12 15:58:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|5
1723478290000|2024-08-12 15:58:10|||||||||1
1723478300000|2024-08-12 15:58:20|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|4
1723478310000|2024-08-12 15:58:30|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|59
1723478320000|2024-08-12 15:58:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1723478330000|2024-08-12 15:58:50|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|16
1723478340000|2024-08-12 15:59:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1723478350000|2024-08-12 15:59:10|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|31
1723478360000|2024-08-12 15:59:20|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|7
1723478370000|2024-08-12 15:59:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1723478380000|2024-08-12 15:59:40|||||||||4
1723478390000|2024-08-12 15:59:50|||||||||7
1723478400000|2024-08-12 16:00:00|||||||||1
1723478410000|2024-08-12 16:00:10|||||||||3
1723478420000|2024-08-12 16:00:20|||||||||41
1723478430000|2024-08-12 16:00:30|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|50
1723478440000|2024-08-12 16:00:40|||||||||2
1723478460000|2024-08-12 16:01:00|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|5
1723478470000|2024-08-12 16:01:10|||||||||1
1723478480000|2024-08-12 16:01:20|||||||||5
1723478490000|2024-08-12 16:01:30|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|22
1723478500000|2024-08-12 16:01:40|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|17
1723478510000|2024-08-12 16:01:50|||||||||3
1723478520000|2024-08-12 16:02:00|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|85
1723478530000|2024-08-12 16:02:10|||||||||4
1723478540000|2024-08-12 16:02:20|||||||||6
1723478550000|2024-08-12 16:02:30|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|6
1723478560000|2024-08-12 16:02:40|||||||||45
1723478570000|2024-08-12 16:02:50|||||||||2
1723478580000|2024-08-12 16:03:00|18.07|17.91|18.07|17.91|18.09|17.93|18.07|17.91|29
1723478590000|2024-08-12 16:03:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|7
1723478600000|2024-08-12 16:03:20|||||||||75
1723478610000|2024-08-12 16:03:30|||||||||4
1723478620000|2024-08-12 16:03:40|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|22
1723478630000|2024-08-12 16:03:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|53
1723478640000|2024-08-12 16:04:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|12
1723478650000|2024-08-12 16:04:10|||||||||2
1723478660000|2024-08-12 16:04:20|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|32
1723478670000|2024-08-12 16:04:30|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|10
1723478680000|2024-08-12 16:04:40|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|14
1723478690000|2024-08-12 16:04:50|||||||||3
1723478700000|2024-08-12 16:05:00|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|23
1723478710000|2024-08-12 16:05:10|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|7
1723478720000|2024-08-12 16:05:20|||||||||5
1723478730000|2024-08-12 16:05:30|||||||||3
1723478740000|2024-08-12 16:05:40|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|40
1723478750000|2024-08-12 16:05:50|||||||||6
1723478760000|2024-08-12 16:06:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|2
1723478770000|2024-08-12 16:06:10|||||||||52
1723478780000|2024-08-12 16:06:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|47
1723478790000|2024-08-12 16:06:30|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|32
1723478800000|2024-08-12 16:06:40|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|10
1723478810000|2024-08-12 16:06:50|||||||||9
1723478820000|2024-08-12 16:07:00|||||||||4
1723478830000|2024-08-12 16:07:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|14
1723478840000|2024-08-12 16:07:20|18.3|18.14|18.26|18.1|18.31|18.15|18.26|18.1|22
1723478850000|2024-08-12 16:07:30|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|9
1723478860000|2024-08-12 16:07:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1723478870000|2024-08-12 16:07:50|||||||||4
1723478880000|2024-08-12 16:08:00|||||||||2
1723478890000|2024-08-12 16:08:10|||||||||3
1723478910000|2024-08-12 16:08:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|17
1723478940000|2024-08-12 16:09:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1723478950000|2024-08-12 16:09:10|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|9
1723478960000|2024-08-12 16:09:20|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|6
1723478970000|2024-08-12 16:09:30|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|0
1723479000000|2024-08-12 16:10:00|||||||||4
1723479010000|2024-08-12 16:10:10|18.24|18.08|18.22|18.06|18.25|18.09|18.2|18.04|27
1723479020000|2024-08-12 16:10:20|18.2|18.04|18.26|18.1|18.26|18.1|18.2|18.04|52
1723479030000|2024-08-12 16:10:30|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|11
1723479040000|2024-08-12 16:10:40|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|5
1723479050000|2024-08-12 16:10:50|||||||||5
1723479060000|2024-08-12 16:11:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|22
1723479070000|2024-08-12 16:11:10|||||||||6
1723479080000|2024-08-12 16:11:20|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|19
1723479090000|2024-08-12 16:11:30|18.21|18.05|18.23|18.07|18.25|18.09|18.21|18.05|16
1723479100000|2024-08-12 16:11:40|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|5
1723479110000|2024-08-12 16:11:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|25
1723479120000|2024-08-12 16:12:00|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|7
1723479130000|2024-08-12 16:12:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|17
1723479140000|2024-08-12 16:12:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|18
1723479150000|2024-08-12 16:12:30|||||||||4
1723479160000|2024-08-12 16:12:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1723479170000|2024-08-12 16:12:50|18.18|18.02|18.2|18.04|18.2|18.04|18.16|18|4
1723479180000|2024-08-12 16:13:00|||||||||6
1723479190000|2024-08-12 16:13:10|18.16|18|18.16|18|18.16|18|18.16|18|10
1723479200000|2024-08-12 16:13:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|19
1723479210000|2024-08-12 16:13:30|||||||||4
1723479220000|2024-08-12 16:13:40|||||||||5
1723479230000|2024-08-12 16:13:50|||||||||4
1723479240000|2024-08-12 16:14:00|||||||||18
1723479250000|2024-08-12 16:14:10|18.16|18|18.16|18|18.16|18|18.16|18|6
1723479260000|2024-08-12 16:14:20|18.15|17.99|18.16|18|18.16|18|18.15|17.99|24
1723479270000|2024-08-12 16:14:30|18.2|18.04|18.16|18|18.2|18.04|18.16|18|10
1723479280000|2024-08-12 16:14:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1723479290000|2024-08-12 16:14:50|18.16|18|18.2|18.04|18.2|18.04|18.16|18|7
1723479300000|2024-08-12 16:15:00|18.16|18|18.16|18|18.16|18|18.16|18|5
1723479310000|2024-08-12 16:15:10|||||||||6
1723479320000|2024-08-12 16:15:20|18.2|18.04|18.16|18|18.2|18.04|18.16|18|7
1723479330000|2024-08-12 16:15:30|18.2|18.04|18.21|18.05|18.21|18.05|18.16|18|52
1723479340000|2024-08-12 16:15:40|||||||||5
1723479350000|2024-08-12 16:15:50|||||||||5
1723479360000|2024-08-12 16:16:00|||||||||4
1723479370000|2024-08-12 16:16:10|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|32
1723479380000|2024-08-12 16:16:20|18.21|18.05|18.22|18.06|18.26|18.1|18.21|18.05|53
1723479390000|2024-08-12 16:16:30|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|33
1723479400000|2024-08-12 16:16:40|||||||||8
1723479410000|2024-08-12 16:16:50|||||||||5
1723479420000|2024-08-12 16:17:00|18.22|18.06|18.22|18.06|18.26|18.1|18.21|18.05|59
1723479430000|2024-08-12 16:17:10|||||||||9
1723479440000|2024-08-12 16:17:20|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|22
1723479450000|2024-08-12 16:17:30|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|5
1723479460000|2024-08-12 16:17:40|||||||||4
1723479470000|2024-08-12 16:17:50|18.19|18.03|18.16|18|18.19|18.03|18.16|18|12
1723479480000|2024-08-12 16:18:00|||||||||14
1723479490000|2024-08-12 16:18:10|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|9
1723479500000|2024-08-12 16:18:20|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|4
1723479510000|2024-08-12 16:18:30|||||||||5
1723479520000|2024-08-12 16:18:40|||||||||4
1723479530000|2024-08-12 16:18:50|||||||||5
1723479540000|2024-08-12 16:19:00|||||||||5
1723479550000|2024-08-12 16:19:10|18.16|18|18.16|18|18.16|18|18.16|18|6
1723479560000|2024-08-12 16:19:20|||||||||4
1723479570000|2024-08-12 16:19:30|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|92
1723479580000|2024-08-12 16:19:40|||||||||6
1723479590000|2024-08-12 16:19:50|||||||||4
1723479600000|2024-08-12 16:20:00|||||||||5
1723479610000|2024-08-12 16:20:10|||||||||5
1723479620000|2024-08-12 16:20:20|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|22
1723479630000|2024-08-12 16:20:30|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|5
1723479640000|2024-08-12 16:20:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1723479650000|2024-08-12 16:20:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1723479660000|2024-08-12 16:21:00|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|6
1723479670000|2024-08-12 16:21:10|||||||||9
1723479680000|2024-08-12 16:21:20|||||||||4
1723479690000|2024-08-12 16:21:30|||||||||5
1723479700000|2024-08-12 16:21:40|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|7
1723479710000|2024-08-12 16:21:50|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|8
1723479720000|2024-08-12 16:22:00|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|15
1723479730000|2024-08-12 16:22:10|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|5
1723479740000|2024-08-12 16:22:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|10
1723479750000|2024-08-12 16:22:30|18.23|18.07|18.21|18.05|18.25|18.09|18.21|18.05|4
1723479760000|2024-08-12 16:22:40|||||||||11
1723479770000|2024-08-12 16:22:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|47
1723479780000|2024-08-12 16:23:00|||||||||4
1723479790000|2024-08-12 16:23:10|||||||||37
1723479800000|2024-08-12 16:23:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|114
1723479810000|2024-08-12 16:23:30|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|18
1723479820000|2024-08-12 16:23:40|||||||||6
1723479830000|2024-08-12 16:23:50|||||||||7
1723479840000|2024-08-12 16:24:00|||||||||10
1723479850000|2024-08-12 16:24:10|||||||||7
1723479860000|2024-08-12 16:24:20|18.27|18.11|18.27|18.11|18.32|18.16|18.27|18.11|54
1723479870000|2024-08-12 16:24:30|||||||||10
1723479880000|2024-08-12 16:24:40|||||||||9
1723479890000|2024-08-12 16:24:50|||||||||6
1723479910000|2024-08-12 16:25:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|40
1723479920000|2024-08-12 16:25:20|18.22|18.06|18.27|18.11|18.27|18.11|18.22|18.06|26
1723479940000|2024-08-12 16:25:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|42
1723479950000|2024-08-12 16:25:50|||||||||2
1723479960000|2024-08-12 16:26:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1723479970000|2024-08-12 16:26:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1723480000000|2024-08-12 16:26:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1723480010000|2024-08-12 16:26:50|||||||||4
1723480020000|2024-08-12 16:27:00|||||||||1
1723480030000|2024-08-12 16:27:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1723480040000|2024-08-12 16:27:20|||||||||2
1723480050000|2024-08-12 16:27:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|163
1723480060000|2024-08-12 16:27:40|||||||||1
1723480070000|2024-08-12 16:27:50|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|14
1723480080000|2024-08-12 16:28:00|||||||||1
1723480090000|2024-08-12 16:28:10|18.39|18.23|18.43|18.27|18.43|18.27|18.38|18.22|17
1723480110000|2024-08-12 16:28:30|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|45
1723480120000|2024-08-12 16:28:40|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|77
1723480130000|2024-08-12 16:28:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|26
1723480140000|2024-08-12 16:29:00|||||||||3
1723480150000|2024-08-12 16:29:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|8
1723480160000|2024-08-12 16:29:20|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|49
1723480170000|2024-08-12 16:29:30|18.46|18.3|18.47|18.31|18.47|18.31|18.43|18.27|43
1723480180000|2024-08-12 16:29:40|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|1
1723480190000|2024-08-12 16:29:50|||||||||2
1723480200000|2024-08-12 16:30:00|18.48|18.32|18.52|18.36|18.52|18.36|18.47|18.31|95
1723480210000|2024-08-12 16:30:10|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|35
1723480220000|2024-08-12 16:30:20|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|1
1723480230000|2024-08-12 16:30:30|18.5|18.34|18.48|18.32|18.5|18.34|18.47|18.31|10
1723480240000|2024-08-12 16:30:40|||||||||2
1723480250000|2024-08-12 16:30:50|||||||||1
1723480260000|2024-08-12 16:31:00|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|12
1723480280000|2024-08-12 16:31:20|||||||||3
1723480300000|2024-08-12 16:31:40|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|34
1723480310000|2024-08-12 16:31:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|24
1723480320000|2024-08-12 16:32:00|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|10
1723480350000|2024-08-12 16:32:30|||||||||1
1723480360000|2024-08-12 16:32:40|||||||||1
1723480380000|2024-08-12 16:33:00|||||||||3
1723480410000|2024-08-12 16:33:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1723480430000|2024-08-12 16:33:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|10
1723480440000|2024-08-12 16:34:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|30
1723480450000|2024-08-12 16:34:10|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|0
1723480460000|2024-08-12 16:34:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|66
1723480470000|2024-08-12 16:34:30|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|12
1723480480000|2024-08-12 16:34:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|50
1723480500000|2024-08-12 16:35:00|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|41
1723480510000|2024-08-12 16:35:10|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|11
1723480520000|2024-08-12 16:35:20|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|3
1723480530000|2024-08-12 16:35:30|18.65|18.49|18.65|18.49|18.67|18.51|18.63|18.47|0
1723480540000|2024-08-12 16:35:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|2
1723480550000|2024-08-12 16:35:50|||||||||1
1723480570000|2024-08-12 16:36:10|||||||||10
1723480580000|2024-08-12 16:36:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|49
1723480590000|2024-08-12 16:36:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|8
1723480600000|2024-08-12 16:36:40|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|25
1723480610000|2024-08-12 16:36:50|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|25
1723480620000|2024-08-12 16:37:00|||||||||1
1723480640000|2024-08-12 16:37:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1723480650000|2024-08-12 16:37:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1723480680000|2024-08-12 16:38:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|9
1723480690000|2024-08-12 16:38:10|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|7
1723480700000|2024-08-12 16:38:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1723480710000|2024-08-12 16:38:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|19
1723480720000|2024-08-12 16:38:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|4
1723480740000|2024-08-12 16:39:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1723480760000|2024-08-12 16:39:20|||||||||2
1723480770000|2024-08-12 16:39:30|||||||||61
1723480780000|2024-08-12 16:39:40|||||||||1
1723480790000|2024-08-12 16:39:50|||||||||3
1723480810000|2024-08-12 16:40:10|||||||||21
1723480820000|2024-08-12 16:40:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|35
1723480840000|2024-08-12 16:40:40|||||||||2
1723480850000|2024-08-12 16:40:50|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|61
1723480870000|2024-08-12 16:41:10|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|51
1723480880000|2024-08-12 16:41:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|7
1723480890000|2024-08-12 16:41:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|37
1723480900000|2024-08-12 16:41:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1723480910000|2024-08-12 16:41:50|||||||||1
1723480930000|2024-08-12 16:42:10|||||||||2
1723480940000|2024-08-12 16:42:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|3
1723480950000|2024-08-12 16:42:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|7
1723480960000|2024-08-12 16:42:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1723480970000|2024-08-12 16:42:50|||||||||19
1723480990000|2024-08-12 16:43:10|||||||||4
1723481000000|2024-08-12 16:43:20|||||||||1
1723481010000|2024-08-12 16:43:30|||||||||14
1723481020000|2024-08-12 16:43:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|83
1723481030000|2024-08-12 16:43:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1723481040000|2024-08-12 16:44:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|18
1723481050000|2024-08-12 16:44:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|18
1723481080000|2024-08-12 16:44:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1723481090000|2024-08-12 16:44:50|||||||||1
1723481100000|2024-08-12 16:45:00|||||||||1
1723481110000|2024-08-12 16:45:10|18.62|18.46|18.62|18.46|18.67|18.51|18.62|18.46|76
1723481120000|2024-08-12 16:45:20|||||||||1
1723481130000|2024-08-12 16:45:30|||||||||4
1723481140000|2024-08-12 16:45:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1723481150000|2024-08-12 16:45:50|||||||||2
1723481160000|2024-08-12 16:46:00|||||||||9
1723481170000|2024-08-12 16:46:10|||||||||3
1723481180000|2024-08-12 16:46:20|||||||||3
1723481190000|2024-08-12 16:46:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|40
1723481200000|2024-08-12 16:46:40|||||||||3
1723481220000|2024-08-12 16:47:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|25
1723481240000|2024-08-12 16:47:20|||||||||2
1723481250000|2024-08-12 16:47:30|||||||||1
1723481280000|2024-08-12 16:48:00|||||||||1
1723481290000|2024-08-12 16:48:10|||||||||22
1723481300000|2024-08-12 16:48:20|18.67|18.51|18.66|18.5|18.67|18.51|18.64|18.48|51
1723481310000|2024-08-12 16:48:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|6
1723481320000|2024-08-12 16:48:40|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|1
1723481330000|2024-08-12 16:48:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1723481340000|2024-08-12 16:49:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|18
1723481370000|2024-08-12 16:49:30|||||||||1
1723481390000|2024-08-12 16:49:50|||||||||9
1723481400000|2024-08-12 16:50:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|86
1723481410000|2024-08-12 16:50:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|92
1723481420000|2024-08-12 16:50:20|||||||||23
1723481430000|2024-08-12 16:50:30|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|2
1723481440000|2024-08-12 16:50:40|18.76|18.6|18.76|18.6|18.77|18.61|18.74|18.58|4
1723481450000|2024-08-12 16:50:50|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|0
1723481460000|2024-08-12 16:51:00|18.74|18.58|18.77|18.61|18.77|18.61|18.72|18.56|2
1723481470000|2024-08-12 16:51:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|2
1723481480000|2024-08-12 16:51:20|18.72|18.56|18.72|18.56|18.76|18.6|18.72|18.56|0
1723481490000|2024-08-12 16:51:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|13
1723481510000|2024-08-12 16:51:50|||||||||2
1723481520000|2024-08-12 16:52:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|40
1723481530000|2024-08-12 16:52:10|||||||||10
1723481540000|2024-08-12 16:52:20|||||||||3
1723481560000|2024-08-12 16:52:40|||||||||1
1723481580000|2024-08-12 16:53:00|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|5
1723481590000|2024-08-12 16:53:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1723481600000|2024-08-12 16:53:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|52
1723481630000|2024-08-12 16:53:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|9
1723481640000|2024-08-12 16:54:00|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|3
1723481650000|2024-08-12 16:54:10|||||||||1
1723481660000|2024-08-12 16:54:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|48
1723481670000|2024-08-12 16:54:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1723481690000|2024-08-12 16:54:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|15
1723481700000|2024-08-12 16:55:00|||||||||5
1723481710000|2024-08-12 16:55:10|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|53
1723481720000|2024-08-12 16:55:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|21
1723481760000|2024-08-12 16:56:00|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|219
1723481770000|2024-08-12 16:56:10|||||||||12
1723481780000|2024-08-12 16:56:20|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|47
1723481790000|2024-08-12 16:56:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1723481800000|2024-08-12 16:56:40|||||||||22
1723481810000|2024-08-12 16:56:50|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|2
1723481820000|2024-08-12 16:57:00|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|4
1723481830000|2024-08-12 16:57:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|67
1723481840000|2024-08-12 16:57:20|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|38
1723481850000|2024-08-12 16:57:30|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|46
1723481860000|2024-08-12 16:57:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1723481870000|2024-08-12 16:57:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|28
1723481880000|2024-08-12 16:58:00|18.81|18.65|18.77|18.61|18.81|18.65|18.76|18.6|73
1723481890000|2024-08-12 16:58:10|18.79|18.63|18.82|18.66|18.82|18.66|18.77|18.61|27
1723481900000|2024-08-12 16:58:20|||||||||7
1723481910000|2024-08-12 16:58:30|||||||||33
1723481920000|2024-08-12 16:58:40|||||||||1
1723481930000|2024-08-12 16:58:50|||||||||7
1723481940000|2024-08-12 16:59:00|||||||||2
1723481950000|2024-08-12 16:59:10|18.83|18.67|18.83|18.67|18.87|18.71|18.82|18.66|5
1723481960000|2024-08-12 16:59:20|18.85|18.69|18.87|18.71|18.87|18.71|18.83|18.67|4
1723481970000|2024-08-12 16:59:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1723481980000|2024-08-12 16:59:40|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|7
1723481990000|2024-08-12 16:59:50|18.88|18.72|18.9|18.74|18.92|18.76|18.87|18.71|49
1723482000000|2024-08-12 17:00:00|18.92|18.76|18.88|18.72|18.93|18.77|18.88|18.72|30
1723482010000|2024-08-12 17:00:10|18.9|18.74|18.88|18.72|18.92|18.76|18.88|18.72|7
1723482020000|2024-08-12 17:00:20|18.92|18.76|18.98|18.82|18.98|18.82|18.92|18.76|98
1723482030000|2024-08-12 17:00:30|||||||||2
1723482040000|2024-08-12 17:00:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1723482050000|2024-08-12 17:00:50|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|43
1723482060000|2024-08-12 17:01:00|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|31
1723482070000|2024-08-12 17:01:10|||||||||3
1723482080000|2024-08-12 17:01:20|||||||||3
1723482090000|2024-08-12 17:01:30|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|35
1723482100000|2024-08-12 17:01:40|18.92|18.76|18.88|18.72|18.92|18.76|18.87|18.71|121
1723482110000|2024-08-12 17:01:50|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|32
1723482120000|2024-08-12 17:02:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|50
1723482130000|2024-08-12 17:02:10|18.83|18.67|18.83|18.67|18.87|18.71|18.83|18.67|33
1723482140000|2024-08-12 17:02:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|45
1723482150000|2024-08-12 17:02:30|18.83|18.67|18.83|18.67|18.87|18.71|18.83|18.67|4
1723482160000|2024-08-12 17:02:40|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|3
1723482170000|2024-08-12 17:02:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|46
1723482180000|2024-08-12 17:03:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|11
1723482190000|2024-08-12 17:03:10|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|5
1723482200000|2024-08-12 17:03:20|18.87|18.71|18.87|18.71|18.87|18.71|18.83|18.67|2
1723482210000|2024-08-12 17:03:30|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|54
1723482220000|2024-08-12 17:03:40|||||||||3
1723482230000|2024-08-12 17:03:50|18.85|18.69|18.82|18.66|18.87|18.71|18.82|18.66|30
1723482240000|2024-08-12 17:04:00|||||||||30
1723482250000|2024-08-12 17:04:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|31
1723482260000|2024-08-12 17:04:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|17
1723482270000|2024-08-12 17:04:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|28
1723482280000|2024-08-12 17:04:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|5
1723482290000|2024-08-12 17:04:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|3
1723482300000|2024-08-12 17:05:00|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|10
1723482310000|2024-08-12 17:05:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|29
1723482320000|2024-08-12 17:05:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|110
1723482330000|2024-08-12 17:05:30|18.87|18.71|18.85|18.69|18.88|18.72|18.83|18.67|25
1723482340000|2024-08-12 17:05:40|18.83|18.67|18.83|18.67|18.87|18.71|18.83|18.67|3
1723482350000|2024-08-12 17:05:50|18.85|18.69|18.87|18.71|18.88|18.72|18.85|18.69|35
1723482360000|2024-08-12 17:06:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|5
1723482370000|2024-08-12 17:06:10|18.85|18.69|18.87|18.71|18.87|18.71|18.83|18.67|1
1723482380000|2024-08-12 17:06:20|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|0
1723482390000|2024-08-12 17:06:30|18.87|18.71|18.85|18.69|18.87|18.71|18.83|18.67|3
1723482400000|2024-08-12 17:06:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1723482410000|2024-08-12 17:06:50|||||||||1
1723482420000|2024-08-12 17:07:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|3
1723482430000|2024-08-12 17:07:10|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|8
1723482440000|2024-08-12 17:07:20|||||||||1
1723482450000|2024-08-12 17:07:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1723482460000|2024-08-12 17:07:40|||||||||2
1723482470000|2024-08-12 17:07:50|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|1
1723482480000|2024-08-12 17:08:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|106
1723482490000|2024-08-12 17:08:10|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|65
1723482510000|2024-08-12 17:08:30|||||||||4
1723482530000|2024-08-12 17:08:50|||||||||2
1723482540000|2024-08-12 17:09:00|||||||||3
1723482550000|2024-08-12 17:09:10|||||||||2
1723482560000|2024-08-12 17:09:20|18.92|18.76|18.88|18.72|18.93|18.77|18.88|18.72|42
1723482570000|2024-08-12 17:09:30|18.92|18.76|18.9|18.74|18.92|18.76|18.88|18.72|2
1723482580000|2024-08-12 17:09:40|18.88|18.72|18.9|18.74|18.92|18.76|18.88|18.72|8
1723482590000|2024-08-12 17:09:50|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|6
1723482600000|2024-08-12 17:10:00|18.92|18.76|18.93|18.77|18.93|18.77|18.88|18.72|13
1723482610000|2024-08-12 17:10:10|||||||||2
1723482620000|2024-08-12 17:10:20|||||||||1
1723482630000|2024-08-12 17:10:30|||||||||3
1723482640000|2024-08-12 17:10:40|||||||||31
1723482650000|2024-08-12 17:10:50|||||||||1
1723482660000|2024-08-12 17:11:00|||||||||2
1723482670000|2024-08-12 17:11:10|||||||||3
1723482680000|2024-08-12 17:11:20|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|73
1723482690000|2024-08-12 17:11:30|||||||||2
1723482710000|2024-08-12 17:11:50|||||||||3
1723482720000|2024-08-12 17:12:00|||||||||2
1723482730000|2024-08-12 17:12:10|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|1
1723482750000|2024-08-12 17:12:30|||||||||10
1723482760000|2024-08-12 17:12:40|||||||||10
1723482770000|2024-08-12 17:12:50|||||||||1
1723482780000|2024-08-12 17:13:00|||||||||3
1723482790000|2024-08-12 17:13:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|13
1723482800000|2024-08-12 17:13:20|18.94|18.78|18.94|18.78|18.96|18.8|18.93|18.77|16
1723482810000|2024-08-12 17:13:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|4
1723482820000|2024-08-12 17:13:40|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|0
1723482840000|2024-08-12 17:14:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|4
1723482870000|2024-08-12 17:14:30|||||||||2
1723482880000|2024-08-12 17:14:40|18.9|18.74|18.92|18.76|18.92|18.76|18.88|18.72|53
1723482890000|2024-08-12 17:14:50|18.9|18.74|18.92|18.76|18.93|18.77|18.9|18.74|62
1723482900000|2024-08-12 17:15:00|18.93|18.77|18.92|18.76|18.93|18.77|18.9|18.74|8
1723482910000|2024-08-12 17:15:10|18.88|18.72|18.87|18.71|18.88|18.72|18.85|18.69|51
1723482920000|2024-08-12 17:15:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|58
1723482930000|2024-08-12 17:15:30|||||||||29
1723482950000|2024-08-12 17:15:50|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|783
1723482960000|2024-08-12 17:16:00|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|13
1723482970000|2024-08-12 17:16:10|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|7
1723482980000|2024-08-12 17:16:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|58
1723482990000|2024-08-12 17:16:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|17
1723483020000|2024-08-12 17:17:00|||||||||2
1723483040000|2024-08-12 17:17:20|||||||||11
1723483050000|2024-08-12 17:17:30|||||||||205
1723483060000|2024-08-12 17:17:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|90
1723483070000|2024-08-12 17:17:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|34
1723483080000|2024-08-12 17:18:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|130
1723483110000|2024-08-12 17:18:30|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|24
1723483120000|2024-08-12 17:18:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|9
1723483130000|2024-08-12 17:18:50|18.8|18.64|18.78|18.62|18.82|18.66|18.78|18.62|0
1723483140000|2024-08-12 17:19:00|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|2
1723483150000|2024-08-12 17:19:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1723483160000|2024-08-12 17:19:20|||||||||1
1723483170000|2024-08-12 17:19:30|||||||||4
1723483180000|2024-08-12 17:19:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|22
1723483200000|2024-08-12 17:20:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|24
1723483210000|2024-08-12 17:20:10|||||||||1
1723483220000|2024-08-12 17:20:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|13
1723483230000|2024-08-12 17:20:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|53
1723483240000|2024-08-12 17:20:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1723483260000|2024-08-12 17:21:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|43
1723483270000|2024-08-12 17:21:10|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|56
1723483280000|2024-08-12 17:21:20|18.63|18.47|18.65|18.49|18.65|18.49|18.61|18.45|3
1723483290000|2024-08-12 17:21:30|18.61|18.45|18.61|18.45|18.63|18.47|18.61|18.45|5
1723483320000|2024-08-12 17:22:00|||||||||2
1723483340000|2024-08-12 17:22:20|||||||||2
1723483350000|2024-08-12 17:22:30|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|178
1723483360000|2024-08-12 17:22:40|||||||||4
1723483370000|2024-08-12 17:22:50|||||||||8
1723483380000|2024-08-12 17:23:00|||||||||2
1723483390000|2024-08-12 17:23:10|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|32
1723483410000|2024-08-12 17:23:30|||||||||6
1723483430000|2024-08-12 17:23:50|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|13
1723483440000|2024-08-12 17:24:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|10
1723483450000|2024-08-12 17:24:10|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|23
1723483470000|2024-08-12 17:24:30|||||||||2
1723483480000|2024-08-12 17:24:40|||||||||6
1723483490000|2024-08-12 17:24:50|||||||||1
1723483500000|2024-08-12 17:25:00|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|15
1723483510000|2024-08-12 17:25:10|18.73|18.57|18.78|18.62|18.78|18.62|18.72|18.56|11
1723483520000|2024-08-12 17:25:20|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|28
1723483530000|2024-08-12 17:25:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|24
1723483540000|2024-08-12 17:25:40|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|96
1723483550000|2024-08-12 17:25:50|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|57
1723483560000|2024-08-12 17:26:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1723483570000|2024-08-12 17:26:10|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|3
1723483580000|2024-08-12 17:26:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|22
1723483590000|2024-08-12 17:26:30|||||||||6
1723483600000|2024-08-12 17:26:40|18.83|18.67|18.79|18.63|18.84|18.68|18.79|18.63|36
1723483610000|2024-08-12 17:26:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|38
1723483620000|2024-08-12 17:27:00|18.76|18.6|18.74|18.58|18.78|18.62|18.73|18.57|6
1723483630000|2024-08-12 17:27:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|17
1723483640000|2024-08-12 17:27:20|||||||||5
1723483650000|2024-08-12 17:27:30|||||||||14
1723483660000|2024-08-12 17:27:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|19
1723483670000|2024-08-12 17:27:50|18.69|18.53|18.68|18.52|18.73|18.57|18.68|18.52|12
1723483680000|2024-08-12 17:28:00|||||||||8
1723483690000|2024-08-12 17:28:10|||||||||2
1723483700000|2024-08-12 17:28:20|||||||||9
1723483710000|2024-08-12 17:28:30|||||||||5
1723483720000|2024-08-12 17:28:40|||||||||7
1723483730000|2024-08-12 17:28:50|18.63|18.47|18.63|18.47|18.68|18.52|18.63|18.47|37
1723483740000|2024-08-12 17:29:00|||||||||5
1723483750000|2024-08-12 17:29:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|24
1723483760000|2024-08-12 17:29:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|6
1723483770000|2024-08-12 17:29:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|26
1723483780000|2024-08-12 17:29:40|18.68|18.52|18.66|18.5|18.68|18.52|18.63|18.47|28
1723483790000|2024-08-12 17:29:50|18.68|18.52|18.68|18.52|18.68|18.52|18.65|18.49|5
1723483800000|2024-08-12 17:30:00|18.63|18.47|18.64|18.48|18.68|18.52|18.63|18.47|21
1723483810000|2024-08-12 17:30:10|18.68|18.52|18.63|18.47|18.68|18.52|18.63|18.47|20
1723483820000|2024-08-12 17:30:20|||||||||3
1723483830000|2024-08-12 17:30:30|||||||||11
1723483840000|2024-08-12 17:30:40|||||||||7
1723483850000|2024-08-12 17:30:50|||||||||3
1723483860000|2024-08-12 17:31:00|||||||||8
1723483870000|2024-08-12 17:31:10|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|20
1723483880000|2024-08-12 17:31:20|||||||||3
1723483890000|2024-08-12 17:31:30|||||||||4
1723483900000|2024-08-12 17:31:40|||||||||3
1723483910000|2024-08-12 17:31:50|||||||||10
1723483920000|2024-08-12 17:32:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|29
1723483930000|2024-08-12 17:32:10|||||||||4
1723483940000|2024-08-12 17:32:20|||||||||3
1723483950000|2024-08-12 17:32:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|58
1723483960000|2024-08-12 17:32:40|||||||||10
1723483970000|2024-08-12 17:32:50|||||||||3
1723483980000|2024-08-12 17:33:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|39
1723483990000|2024-08-12 17:33:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1723484000000|2024-08-12 17:33:20|18.64|18.48|18.64|18.48|18.68|18.52|18.64|18.48|5
1723484010000|2024-08-12 17:33:30|||||||||13
1723484020000|2024-08-12 17:33:40|||||||||2
1723484030000|2024-08-12 17:33:50|||||||||13
1723484040000|2024-08-12 17:34:00|||||||||3
1723484050000|2024-08-12 17:34:10|||||||||3
1723484060000|2024-08-12 17:34:20|||||||||4
1723484070000|2024-08-12 17:34:30|||||||||12
1723484080000|2024-08-12 17:34:40|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|22
1723484090000|2024-08-12 17:34:50|18.63|18.47|18.59|18.43|18.64|18.48|18.59|18.43|25
1723484100000|2024-08-12 17:35:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|4
1723484110000|2024-08-12 17:35:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|58
1723484120000|2024-08-12 17:35:20|||||||||7
1723484130000|2024-08-12 17:35:30|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|16
1723484140000|2024-08-12 17:35:40|||||||||4
1723484150000|2024-08-12 17:35:50|||||||||16
1723484160000|2024-08-12 17:36:00|||||||||3
1723484170000|2024-08-12 17:36:10|||||||||5
1723484180000|2024-08-12 17:36:20|||||||||3
1723484190000|2024-08-12 17:36:30|||||||||3
1723484200000|2024-08-12 17:36:40|||||||||2
1723484210000|2024-08-12 17:36:50|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|168
1723484220000|2024-08-12 17:37:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|7
1723484230000|2024-08-12 17:37:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|7
1723484240000|2024-08-12 17:37:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1723484250000|2024-08-12 17:37:30|||||||||36
1723484260000|2024-08-12 17:37:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1723484270000|2024-08-12 17:37:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|19
1723484280000|2024-08-12 17:38:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|13
1723484290000|2024-08-12 17:38:10|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|14
1723484300000|2024-08-12 17:38:20|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|97
1723484310000|2024-08-12 17:38:30|||||||||10
1723484320000|2024-08-12 17:38:40|18.68|18.52|18.65|18.49|18.7|18.54|18.65|18.49|6
1723484330000|2024-08-12 17:38:50|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|37
1723484340000|2024-08-12 17:39:00|||||||||6
1723484350000|2024-08-12 17:39:10|||||||||25
1723484360000|2024-08-12 17:39:20|||||||||3
1723484370000|2024-08-12 17:39:30|||||||||90
1723484380000|2024-08-12 17:39:40|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|14
1723484390000|2024-08-12 17:39:50|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|20
1723484400000|2024-08-12 17:40:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|24
1723484410000|2024-08-12 17:40:10|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|28
1723484420000|2024-08-12 17:40:20|||||||||10
1723484440000|2024-08-12 17:40:40|||||||||7
1723484470000|2024-08-12 17:41:10|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|4
1723484480000|2024-08-12 17:41:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1723484490000|2024-08-12 17:41:30|||||||||3
1723484500000|2024-08-12 17:41:40|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|0
1723484510000|2024-08-12 17:41:50|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|14
1723484520000|2024-08-12 17:42:00|18.66|18.5|18.75|18.59|18.75|18.59|18.66|18.5|122
1723484530000|2024-08-12 17:42:10|||||||||29
1723484540000|2024-08-12 17:42:20|18.73|18.57|18.71|18.55|18.73|18.57|18.7|18.54|9
1723484550000|2024-08-12 17:42:30|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|26
1723484560000|2024-08-12 17:42:40|18.76|18.6|18.76|18.6|18.8|18.64|18.76|18.6|3
1723484570000|2024-08-12 17:42:50|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|11
1723484590000|2024-08-12 17:43:10|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|38
1723484600000|2024-08-12 17:43:20|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|11
1723484630000|2024-08-12 17:43:50|||||||||7
1723484650000|2024-08-12 17:44:10|18.85|18.69|18.86|18.7|18.86|18.7|18.83|18.67|20
1723484660000|2024-08-12 17:44:20|18.85|18.69|18.9|18.74|18.9|18.74|18.8|18.64|88
1723484670000|2024-08-12 17:44:30|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|9
1723484680000|2024-08-12 17:44:40|18.85|18.69|18.84|18.68|18.85|18.69|18.82|18.66|4
1723484690000|2024-08-12 17:44:50|||||||||11
1723484700000|2024-08-12 17:45:00|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|34
1723484710000|2024-08-12 17:45:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1723484720000|2024-08-12 17:45:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1723484740000|2024-08-12 17:45:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|0
1723484750000|2024-08-12 17:45:50|||||||||6
1723484760000|2024-08-12 17:46:00|||||||||2
1723484770000|2024-08-12 17:46:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|3
1723484780000|2024-08-12 17:46:20|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|8
1723484790000|2024-08-12 17:46:30|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|38
1723484850000|2024-08-12 17:47:30|||||||||1
1723484870000|2024-08-12 17:47:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|50
1723484880000|2024-08-12 17:48:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|9
1723484900000|2024-08-12 17:48:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|5
1723484920000|2024-08-12 17:48:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|0
1723484930000|2024-08-12 17:48:50|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|17
1723484940000|2024-08-12 17:49:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1723484950000|2024-08-12 17:49:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|14
1723484960000|2024-08-12 17:49:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1723484970000|2024-08-12 17:49:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|13
1723484980000|2024-08-12 17:49:40|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|42
1723484990000|2024-08-12 17:49:50|18.95|18.79|19|18.84|19|18.84|18.95|18.79|55
1723485000000|2024-08-12 17:50:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|14
1723485010000|2024-08-12 17:50:10|19|18.84|19.01|18.85|19.05|18.89|19|18.84|15
1723485020000|2024-08-12 17:50:20|||||||||5
1723485030000|2024-08-12 17:50:30|19|18.84|19|18.84|19|18.84|19|18.84|17
1723485040000|2024-08-12 17:50:40|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|26
1723485050000|2024-08-12 17:50:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|22
1723485060000|2024-08-12 17:51:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|8
1723485070000|2024-08-12 17:51:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1723485080000|2024-08-12 17:51:20|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|24
1723485090000|2024-08-12 17:51:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|77
1723485100000|2024-08-12 17:51:40|||||||||2
1723485110000|2024-08-12 17:51:50|||||||||27
1723485120000|2024-08-12 17:52:00|19.11|18.95|19.2|19.04|19.2|19.04|19.11|18.95|73
1723485130000|2024-08-12 17:52:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|64
1723485140000|2024-08-12 17:52:20|19.2|19.04|19.16|19|19.2|19.04|19.15|18.99|78
1723485150000|2024-08-12 17:52:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|6
1723485160000|2024-08-12 17:52:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|32
1723485170000|2024-08-12 17:52:50|19.16|19|19.16|19|19.16|19|19.16|19|3
1723485180000|2024-08-12 17:53:00|||||||||25
1723485190000|2024-08-12 17:53:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|3
1723485200000|2024-08-12 17:53:20|19.15|18.99|19.15|18.99|19.16|19|19.13|18.97|52
1723485220000|2024-08-12 17:53:40|19.16|19|19.16|19|19.16|19|19.16|19|18
1723485230000|2024-08-12 17:53:50|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|74
1723485250000|2024-08-12 17:54:10|||||||||2
1723485270000|2024-08-12 17:54:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|34
1723485280000|2024-08-12 17:54:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|10
1723485290000|2024-08-12 17:54:50|||||||||3
1723485300000|2024-08-12 17:55:00|||||||||3
1723485310000|2024-08-12 17:55:10|||||||||15
1723485320000|2024-08-12 17:55:20|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|4
1723485330000|2024-08-12 17:55:30|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|4
1723485340000|2024-08-12 17:55:40|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1723485350000|2024-08-12 17:55:50|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|0
1723485360000|2024-08-12 17:56:00|19.13|18.97|19.11|18.95|19.15|18.99|19.1|18.94|4
1723485370000|2024-08-12 17:56:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1723485380000|2024-08-12 17:56:20|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|3
1723485390000|2024-08-12 17:56:30|||||||||1
1723485400000|2024-08-12 17:56:40|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|43
1723485410000|2024-08-12 17:56:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|19
1723485420000|2024-08-12 17:57:00|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|13
1723485430000|2024-08-12 17:57:10|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|0
1723485440000|2024-08-12 17:57:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|24
1723485450000|2024-08-12 17:57:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|47
1723485460000|2024-08-12 17:57:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|40
1723485470000|2024-08-12 17:57:50|||||||||7
1723485480000|2024-08-12 17:58:00|||||||||1
1723485490000|2024-08-12 17:58:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|30
1723485500000|2024-08-12 17:58:20|19|18.84|19|18.84|19|18.84|19|18.84|1
1723485510000|2024-08-12 17:58:30|||||||||1
1723485540000|2024-08-12 17:59:00|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|32
1723485550000|2024-08-12 17:59:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723485570000|2024-08-12 17:59:30|||||||||4
1723485580000|2024-08-12 17:59:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1723485590000|2024-08-12 17:59:50|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|4
1723485600000|2024-08-12 18:00:00|||||||||3
1723485610000|2024-08-12 18:00:10|19.04|18.88|19|18.84|19.04|18.88|19|18.84|49
1723485620000|2024-08-12 18:00:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|12
1723485630000|2024-08-12 18:00:30|18.99|18.83|19|18.84|19.05|18.89|18.99|18.83|43
1723485640000|2024-08-12 18:00:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|15
1723485650000|2024-08-12 18:00:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|14
1723485660000|2024-08-12 18:01:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|19
1723485670000|2024-08-12 18:01:10|||||||||2
1723485680000|2024-08-12 18:01:20|||||||||3
1723485690000|2024-08-12 18:01:30|||||||||5
1723485700000|2024-08-12 18:01:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1723485710000|2024-08-12 18:01:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|99
1723485720000|2024-08-12 18:02:00|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|18
1723485730000|2024-08-12 18:02:10|||||||||2
1723485740000|2024-08-12 18:02:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1723485750000|2024-08-12 18:02:30|19.01|18.85|19.05|18.89|19.06|18.9|19.01|18.85|19
1723485760000|2024-08-12 18:02:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1723485770000|2024-08-12 18:02:50|19|18.84|19|18.84|19|18.84|19|18.84|9
1723485780000|2024-08-12 18:03:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1723485790000|2024-08-12 18:03:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|21
1723485800000|2024-08-12 18:03:20|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|3
1723485810000|2024-08-12 18:03:30|||||||||4
1723485820000|2024-08-12 18:03:40|18.91|18.75|18.91|18.75|18.95|18.79|18.9|18.74|13
1723485830000|2024-08-12 18:03:50|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|2
1723485840000|2024-08-12 18:04:00|||||||||3
1723485850000|2024-08-12 18:04:10|||||||||2
1723485860000|2024-08-12 18:04:20|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|5
1723485870000|2024-08-12 18:04:30|18.94|18.78|18.9|18.74|18.95|18.79|18.9|18.74|39
1723485880000|2024-08-12 18:04:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|3
1723485890000|2024-08-12 18:04:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|10
1723485900000|2024-08-12 18:05:00|||||||||4
1723485910000|2024-08-12 18:05:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|8
1723485920000|2024-08-12 18:05:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|13
1723485930000|2024-08-12 18:05:30|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|12
1723485940000|2024-08-12 18:05:40|19|18.84|19|18.84|19|18.84|18.96|18.8|3
1723485950000|2024-08-12 18:05:50|18.96|18.8|19|18.84|19|18.84|18.96|18.8|1
1723485960000|2024-08-12 18:06:00|18.98|18.82|18.96|18.8|19|18.84|18.95|18.79|14
1723485970000|2024-08-12 18:06:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|41
1723485980000|2024-08-12 18:06:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|31
1723485990000|2024-08-12 18:06:30|||||||||1
1723486000000|2024-08-12 18:06:40|||||||||1
1723486010000|2024-08-12 18:06:50|||||||||4
1723486020000|2024-08-12 18:07:00|||||||||2
1723486040000|2024-08-12 18:07:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1723486050000|2024-08-12 18:07:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1723486060000|2024-08-12 18:07:40|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|13
1723486070000|2024-08-12 18:07:50|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|13
1723486080000|2024-08-12 18:08:00|||||||||2
1723486090000|2024-08-12 18:08:10|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|18
1723486100000|2024-08-12 18:08:20|19|18.84|19|18.84|19.01|18.85|19|18.84|11
1723486110000|2024-08-12 18:08:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|3
1723486120000|2024-08-12 18:08:40|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|36
1723486130000|2024-08-12 18:08:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1723486140000|2024-08-12 18:09:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1723486150000|2024-08-12 18:09:10|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|6
1723486160000|2024-08-12 18:09:20|19|18.84|19.01|18.85|19.01|18.85|19|18.84|15
1723486170000|2024-08-12 18:09:30|||||||||1
1723486180000|2024-08-12 18:09:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1723486190000|2024-08-12 18:09:50|19|18.84|19|18.84|19|18.84|19|18.84|4
1723486200000|2024-08-12 18:10:00|||||||||2
1723486210000|2024-08-12 18:10:10|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|19
1723486220000|2024-08-12 18:10:20|||||||||9
1723486230000|2024-08-12 18:10:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|11
1723486240000|2024-08-12 18:10:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1723486250000|2024-08-12 18:10:50|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|5
1723486260000|2024-08-12 18:11:00|18.96|18.8|19|18.84|19|18.84|18.95|18.79|2
1723486270000|2024-08-12 18:11:10|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|84
1723486280000|2024-08-12 18:11:20|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|19
1723486290000|2024-08-12 18:11:30|||||||||2
1723486310000|2024-08-12 18:11:50|||||||||1
1723486320000|2024-08-12 18:12:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|51
1723486330000|2024-08-12 18:12:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|29
1723486350000|2024-08-12 18:12:30|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|50
1723486370000|2024-08-12 18:12:50|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|112
1723486380000|2024-08-12 18:13:00|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|166
1723486390000|2024-08-12 18:13:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|24
1723486400000|2024-08-12 18:13:20|||||||||1
1723486410000|2024-08-12 18:13:30|||||||||2
1723486420000|2024-08-12 18:13:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|30
1723486430000|2024-08-12 18:13:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1723486440000|2024-08-12 18:14:00|||||||||17
1723486450000|2024-08-12 18:14:10|||||||||2
1723486460000|2024-08-12 18:14:20|||||||||5
1723486470000|2024-08-12 18:14:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|117
1723486480000|2024-08-12 18:14:40|19|18.84|18.96|18.8|19|18.84|18.96|18.8|8
1723486490000|2024-08-12 18:14:50|||||||||1
1723486500000|2024-08-12 18:15:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|195
1723486510000|2024-08-12 18:15:10|18.91|18.75|19|18.84|19|18.84|18.91|18.75|100
1723486520000|2024-08-12 18:15:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|61
1723486530000|2024-08-12 18:15:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|98
1723486540000|2024-08-12 18:15:40|||||||||1
1723486550000|2024-08-12 18:15:50|||||||||1
1723486560000|2024-08-12 18:16:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|259
1723486570000|2024-08-12 18:16:10|||||||||2
1723486580000|2024-08-12 18:16:20|19|18.84|18.99|18.83|19|18.84|18.99|18.83|17
1723486590000|2024-08-12 18:16:30|19|18.84|19|18.84|19|18.84|19|18.84|32
1723486600000|2024-08-12 18:16:40|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|11
1723486610000|2024-08-12 18:16:50|||||||||2
1723486620000|2024-08-12 18:17:00|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|4
1723486630000|2024-08-12 18:17:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1723486640000|2024-08-12 18:17:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|2
1723486650000|2024-08-12 18:17:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|17
1723486660000|2024-08-12 18:17:40|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|39
1723486670000|2024-08-12 18:17:50|18.87|18.71|18.89|18.73|18.89|18.73|18.84|18.68|93
1723486680000|2024-08-12 18:18:00|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|6
1723486690000|2024-08-12 18:18:10|18.9|18.74|18.89|18.73|18.92|18.76|18.89|18.73|18
1723486700000|2024-08-12 18:18:20|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|2
1723486710000|2024-08-12 18:18:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1723486720000|2024-08-12 18:18:40|||||||||12
1723486730000|2024-08-12 18:18:50|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|11
1723486740000|2024-08-12 18:19:00|18.95|18.79|18.95|18.79|18.99|18.83|18.94|18.78|31
1723486750000|2024-08-12 18:19:10|18.99|18.83|19|18.84|19|18.84|18.99|18.83|45
1723486770000|2024-08-12 18:19:30|||||||||2
1723486780000|2024-08-12 18:19:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1723486790000|2024-08-12 18:19:50|||||||||8
1723486800000|2024-08-12 18:20:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|50
1723486810000|2024-08-12 18:20:10|||||||||1
1723486820000|2024-08-12 18:20:20|19|18.84|18.99|18.83|19|18.84|18.99|18.83|51
1723486830000|2024-08-12 18:20:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1723486840000|2024-08-12 18:20:40|||||||||3
1723486860000|2024-08-12 18:21:00|||||||||11
1723486870000|2024-08-12 18:21:10|||||||||1
1723486880000|2024-08-12 18:21:20|||||||||1
1723486900000|2024-08-12 18:21:40|||||||||3
1723486910000|2024-08-12 18:21:50|||||||||6
1723486920000|2024-08-12 18:22:00|||||||||1
1723486930000|2024-08-12 18:22:10|||||||||21
1723486940000|2024-08-12 18:22:20|||||||||2
1723486950000|2024-08-12 18:22:30|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|146
1723486960000|2024-08-12 18:22:40|||||||||1
1723486970000|2024-08-12 18:22:50|18.93|18.77|18.93|18.77|18.93|18.77|18.89|18.73|1
1723486980000|2024-08-12 18:23:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|29
1723486990000|2024-08-12 18:23:10|||||||||1
1723487000000|2024-08-12 18:23:20|||||||||3
1723487010000|2024-08-12 18:23:30|||||||||1
1723487020000|2024-08-12 18:23:40|||||||||13
1723487030000|2024-08-12 18:23:50|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|51
1723487040000|2024-08-12 18:24:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1723487050000|2024-08-12 18:24:10|19|18.84|19.04|18.88|19.04|18.88|19|18.84|16
1723487060000|2024-08-12 18:24:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|57
1723487070000|2024-08-12 18:24:30|||||||||2
1723487080000|2024-08-12 18:24:40|19.07|18.91|19.1|18.94|19.1|18.94|19.05|18.89|115
1723487090000|2024-08-12 18:24:50|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|44
1723487100000|2024-08-12 18:25:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|3
1723487110000|2024-08-12 18:25:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|12
1723487120000|2024-08-12 18:25:20|||||||||4
1723487130000|2024-08-12 18:25:30|||||||||1
1723487140000|2024-08-12 18:25:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|9
1723487160000|2024-08-12 18:26:00|19.09|18.93|19.05|18.89|19.09|18.93|19.04|18.88|14
1723487170000|2024-08-12 18:26:10|||||||||1
1723487180000|2024-08-12 18:26:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|1
1723487200000|2024-08-12 18:26:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|76
1723487210000|2024-08-12 18:26:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1723487220000|2024-08-12 18:27:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723487230000|2024-08-12 18:27:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|11
1723487240000|2024-08-12 18:27:20|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|27
1723487250000|2024-08-12 18:27:30|||||||||1
1723487260000|2024-08-12 18:27:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1723487270000|2024-08-12 18:27:50|19.04|18.88|19.04|18.88|19.04|18.88|18.99|18.83|20
1723487280000|2024-08-12 18:28:00|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|87
1723487290000|2024-08-12 18:28:10|||||||||29
1723487300000|2024-08-12 18:28:20|||||||||85
1723487310000|2024-08-12 18:28:30|||||||||5
1723487320000|2024-08-12 18:28:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|19
1723487330000|2024-08-12 18:28:50|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|46
1723487340000|2024-08-12 18:29:00|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|32
1723487350000|2024-08-12 18:29:10|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|15
1723487360000|2024-08-12 18:29:20|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|13
1723487370000|2024-08-12 18:29:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|31
1723487380000|2024-08-12 18:29:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|25
1723487390000|2024-08-12 18:29:50|||||||||7
1723487400000|2024-08-12 18:30:00|19.1|18.94|19.14|18.98|19.14|18.98|19.09|18.93|8
1723487410000|2024-08-12 18:30:10|||||||||9
1723487420000|2024-08-12 18:30:20|19.15|18.99|19.2|19.04|19.2|19.04|19.14|18.98|296
1723487430000|2024-08-12 18:30:30|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|22
1723487440000|2024-08-12 18:30:40|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|21
1723487450000|2024-08-12 18:30:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|18
1723487460000|2024-08-12 18:31:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|41
1723487470000|2024-08-12 18:31:10|19.23|19.07|19.2|19.04|19.25|19.09|19.2|19.04|27
1723487480000|2024-08-12 18:31:20|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|13
1723487490000|2024-08-12 18:31:30|||||||||1
1723487520000|2024-08-12 18:32:00|||||||||1
1723487530000|2024-08-12 18:32:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|7
1723487540000|2024-08-12 18:32:20|19.15|18.99|19.15|18.99|19.19|19.03|19.14|18.98|50
1723487560000|2024-08-12 18:32:40|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|1
1723487570000|2024-08-12 18:32:50|||||||||4
1723487580000|2024-08-12 18:33:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|15
1723487590000|2024-08-12 18:33:10|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|32
1723487600000|2024-08-12 18:33:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|4
1723487620000|2024-08-12 18:33:40|||||||||1
1723487630000|2024-08-12 18:33:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|7
1723487640000|2024-08-12 18:34:00|||||||||4
1723487650000|2024-08-12 18:34:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|10
1723487660000|2024-08-12 18:34:20|||||||||1
1723487670000|2024-08-12 18:34:30|||||||||1
1723487680000|2024-08-12 18:34:40|||||||||4
1723487700000|2024-08-12 18:35:00|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|37
1723487710000|2024-08-12 18:35:10|||||||||21
1723487720000|2024-08-12 18:35:20|||||||||2
1723487730000|2024-08-12 18:35:30|||||||||40
1723487740000|2024-08-12 18:35:40|||||||||5
1723487750000|2024-08-12 18:35:50|||||||||4
1723487760000|2024-08-12 18:36:00|||||||||19
1723487770000|2024-08-12 18:36:10|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|90
1723487780000|2024-08-12 18:36:20|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|39
1723487790000|2024-08-12 18:36:30|||||||||5
1723487800000|2024-08-12 18:36:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|26
1723487810000|2024-08-12 18:36:50|19|18.84|19|18.84|19|18.84|19|18.84|28
1723487820000|2024-08-12 18:37:00|||||||||4
1723487830000|2024-08-12 18:37:10|19.04|18.88|19|18.84|19.04|18.88|19|18.84|5
1723487840000|2024-08-12 18:37:20|||||||||7
1723487850000|2024-08-12 18:37:30|19.04|18.88|19|18.84|19.04|18.88|19|18.84|2
1723487860000|2024-08-12 18:37:40|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|11
1723487870000|2024-08-12 18:37:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|44
1723487880000|2024-08-12 18:38:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1723487890000|2024-08-12 18:38:10|19.05|18.89|19.04|18.88|19.05|18.89|19|18.84|5
1723487900000|2024-08-12 18:38:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|4
1723487910000|2024-08-12 18:38:30|19.04|18.88|19|18.84|19.04|18.88|19|18.84|2
1723487920000|2024-08-12 18:38:40|||||||||5
1723487930000|2024-08-12 18:38:50|||||||||41
1723487940000|2024-08-12 18:39:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|16
1723487950000|2024-08-12 18:39:10|||||||||3
1723487960000|2024-08-12 18:39:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|22
1723487970000|2024-08-12 18:39:30|||||||||36
1723487980000|2024-08-12 18:39:40|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|4
1723487990000|2024-08-12 18:39:50|18.93|18.77|18.95|18.79|18.96|18.8|18.93|18.77|6
1723488000000|2024-08-12 18:40:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|32
1723488010000|2024-08-12 18:40:10|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|24
1723488020000|2024-08-12 18:40:20|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|21
1723488030000|2024-08-12 18:40:30|19|18.84|19|18.84|19|18.84|19|18.84|3
1723488040000|2024-08-12 18:40:40|||||||||7
1723488050000|2024-08-12 18:40:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|11
1723488060000|2024-08-12 18:41:00|||||||||4
1723488070000|2024-08-12 18:41:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|68
1723488080000|2024-08-12 18:41:20|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|35
1723488090000|2024-08-12 18:41:30|||||||||4
1723488100000|2024-08-12 18:41:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|31
1723488110000|2024-08-12 18:41:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1723488120000|2024-08-12 18:42:00|||||||||41
1723488130000|2024-08-12 18:42:10|||||||||4
1723488140000|2024-08-12 18:42:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|46
1723488150000|2024-08-12 18:42:30|||||||||4
1723488160000|2024-08-12 18:42:40|||||||||3
1723488170000|2024-08-12 18:42:50|||||||||10
1723488180000|2024-08-12 18:43:00|||||||||34
1723488190000|2024-08-12 18:43:10|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|19
1723488200000|2024-08-12 18:43:20|||||||||7
1723488210000|2024-08-12 18:43:30|||||||||2
1723488220000|2024-08-12 18:43:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|57
1723488230000|2024-08-12 18:43:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|47
1723488240000|2024-08-12 18:44:00|18.77|18.61|18.77|18.61|18.8|18.64|18.75|18.59|43
1723488250000|2024-08-12 18:44:10|18.79|18.63|18.8|18.64|18.8|18.64|18.75|18.59|18
1723488260000|2024-08-12 18:44:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|30
1723488270000|2024-08-12 18:44:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|35
1723488280000|2024-08-12 18:44:40|||||||||9
1723488290000|2024-08-12 18:44:50|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|52
1723488300000|2024-08-12 18:45:00|||||||||21
1723488310000|2024-08-12 18:45:10|||||||||8
1723488320000|2024-08-12 18:45:20|18.8|18.64|18.76|18.6|18.8|18.64|18.75|18.59|8
1723488330000|2024-08-12 18:45:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|72
1723488340000|2024-08-12 18:45:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|7
1723488350000|2024-08-12 18:45:50|||||||||64
1723488360000|2024-08-12 18:46:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|7
1723488370000|2024-08-12 18:46:10|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|146
1723488380000|2024-08-12 18:46:20|18.75|18.59|18.78|18.62|18.8|18.64|18.75|18.59|14
1723488390000|2024-08-12 18:46:30|18.8|18.64|18.8|18.64|18.8|18.64|18.76|18.6|53
1723488400000|2024-08-12 18:46:40|18.79|18.63|18.8|18.64|18.8|18.64|18.75|18.59|57
1723488410000|2024-08-12 18:46:50|||||||||26
1723488420000|2024-08-12 18:47:00|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|4
1723488430000|2024-08-12 18:47:10|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|85
1723488440000|2024-08-12 18:47:20|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|6
1723488450000|2024-08-12 18:47:30|||||||||64
1723488460000|2024-08-12 18:47:40|||||||||3
1723488470000|2024-08-12 18:47:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|41
1723488480000|2024-08-12 18:48:00|18.71|18.55|18.64|18.48|18.71|18.55|18.64|18.48|48
1723488490000|2024-08-12 18:48:10|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|135
1723488500000|2024-08-12 18:48:20|||||||||5
1723488510000|2024-08-12 18:48:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|25
1723488520000|2024-08-12 18:48:40|18.75|18.59|18.74|18.58|18.75|18.59|18.7|18.54|59
1723488530000|2024-08-12 18:48:50|||||||||4
1723488540000|2024-08-12 18:49:00|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|3
1723488550000|2024-08-12 18:49:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1723488560000|2024-08-12 18:49:20|||||||||24
1723488570000|2024-08-12 18:49:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|7
1723488580000|2024-08-12 18:49:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1723488590000|2024-08-12 18:49:50|||||||||9
1723488600000|2024-08-12 18:50:00|||||||||5
1723488610000|2024-08-12 18:50:10|||||||||3
1723488620000|2024-08-12 18:50:20|||||||||11
1723488630000|2024-08-12 18:50:30|18.72|18.56|18.74|18.58|18.74|18.58|18.7|18.54|1
1723488640000|2024-08-12 18:50:40|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|4
1723488650000|2024-08-12 18:50:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1723488660000|2024-08-12 18:51:00|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|67
1723488670000|2024-08-12 18:51:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1723488680000|2024-08-12 18:51:20|||||||||7
1723488690000|2024-08-12 18:51:30|||||||||3
1723488700000|2024-08-12 18:51:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1723488710000|2024-08-12 18:51:50|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|84
1723488720000|2024-08-12 18:52:00|||||||||6
1723488730000|2024-08-12 18:52:10|18.77|18.61|18.74|18.58|18.79|18.63|18.74|18.58|18
1723488740000|2024-08-12 18:52:20|||||||||2
1723488760000|2024-08-12 18:52:40|||||||||1
1723488770000|2024-08-12 18:52:50|||||||||6
1723488780000|2024-08-12 18:53:00|||||||||2
1723488790000|2024-08-12 18:53:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|36
1723488800000|2024-08-12 18:53:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|5
1723488810000|2024-08-12 18:53:30|||||||||1
1723488820000|2024-08-12 18:53:40|||||||||2
1723488830000|2024-08-12 18:53:50|||||||||1
1723488840000|2024-08-12 18:54:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|27
1723488850000|2024-08-12 18:54:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|9
1723488860000|2024-08-12 18:54:20|||||||||1
1723488880000|2024-08-12 18:54:40|||||||||1
1723488890000|2024-08-12 18:54:50|||||||||2
1723488900000|2024-08-12 18:55:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|9
1723488910000|2024-08-12 18:55:10|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|0
1723488920000|2024-08-12 18:55:20|18.77|18.61|18.79|18.63|18.8|18.64|18.77|18.61|89
1723488930000|2024-08-12 18:55:30|||||||||4
1723488940000|2024-08-12 18:55:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|29
1723488950000|2024-08-12 18:55:50|||||||||1
1723488960000|2024-08-12 18:56:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1723488970000|2024-08-12 18:56:10|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|4
1723488980000|2024-08-12 18:56:20|||||||||2
1723488990000|2024-08-12 18:56:30|||||||||3
1723489000000|2024-08-12 18:56:40|||||||||18
1723489010000|2024-08-12 18:56:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1723489020000|2024-08-12 18:57:00|||||||||8
1723489030000|2024-08-12 18:57:10|||||||||6
1723489040000|2024-08-12 18:57:20|||||||||2
1723489050000|2024-08-12 18:57:30|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|24
1723489070000|2024-08-12 18:57:50|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|18
1723489080000|2024-08-12 18:58:00|||||||||1
1723489090000|2024-08-12 18:58:10|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|89
1723489100000|2024-08-12 18:58:20|||||||||7
1723489110000|2024-08-12 18:58:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|11
1723489120000|2024-08-12 18:58:40|||||||||5
1723489130000|2024-08-12 18:58:50|||||||||16
1723489140000|2024-08-12 18:59:00|||||||||3
1723489150000|2024-08-12 18:59:10|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|17
1723489160000|2024-08-12 18:59:20|||||||||5
1723489180000|2024-08-12 18:59:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1723489190000|2024-08-12 18:59:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|115
1723489200000|2024-08-12 19:00:00|18.84|18.68|18.81|18.65|18.84|18.68|18.79|18.63|32
1723489210000|2024-08-12 19:00:10|18.83|18.67|18.83|18.67|18.83|18.67|18.79|18.63|17
1723489220000|2024-08-12 19:00:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|4
1723489230000|2024-08-12 19:00:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1723489240000|2024-08-12 19:00:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|42
1723489250000|2024-08-12 19:00:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1723489260000|2024-08-12 19:01:00|||||||||4
1723489270000|2024-08-12 19:01:10|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|19
1723489280000|2024-08-12 19:01:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|9
1723489290000|2024-08-12 19:01:30|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|4
1723489300000|2024-08-12 19:01:40|||||||||5
1723489310000|2024-08-12 19:01:50|||||||||2
1723489320000|2024-08-12 19:02:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|25
1723489330000|2024-08-12 19:02:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|112
1723489340000|2024-08-12 19:02:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|8
1723489350000|2024-08-12 19:02:30|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|62
1723489360000|2024-08-12 19:02:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1723489370000|2024-08-12 19:02:50|||||||||8
1723489380000|2024-08-12 19:03:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1723489390000|2024-08-12 19:03:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1723489400000|2024-08-12 19:03:20|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|24
1723489410000|2024-08-12 19:03:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|25
1723489420000|2024-08-12 19:03:40|||||||||2
1723489430000|2024-08-12 19:03:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1723489440000|2024-08-12 19:04:00|||||||||4
1723489450000|2024-08-12 19:04:10|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|21
1723489460000|2024-08-12 19:04:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|123
1723489470000|2024-08-12 19:04:30|18.85|18.69|18.89|18.73|18.89|18.73|18.84|18.68|35
1723489480000|2024-08-12 19:04:40|||||||||12
1723489490000|2024-08-12 19:04:50|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|16
1723489500000|2024-08-12 19:05:00|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|13
1723489510000|2024-08-12 19:05:10|||||||||5
1723489520000|2024-08-12 19:05:20|||||||||8
1723489530000|2024-08-12 19:05:30|||||||||10
1723489540000|2024-08-12 19:05:40|||||||||11
1723489550000|2024-08-12 19:05:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1723489560000|2024-08-12 19:06:00|||||||||5
1723489570000|2024-08-12 19:06:10|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|55
1723489580000|2024-08-12 19:06:20|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|38
1723489590000|2024-08-12 19:06:30|||||||||13
1723489600000|2024-08-12 19:06:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|23
1723489610000|2024-08-12 19:06:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1723489620000|2024-08-12 19:07:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1723489630000|2024-08-12 19:07:10|||||||||4
1723489640000|2024-08-12 19:07:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1723489650000|2024-08-12 19:07:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1723489660000|2024-08-12 19:07:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|14
1723489670000|2024-08-12 19:07:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|5
1723489680000|2024-08-12 19:08:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|5
1723489690000|2024-08-12 19:08:10|||||||||3
1723489700000|2024-08-12 19:08:20|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|5
1723489710000|2024-08-12 19:08:30|||||||||4
1723489720000|2024-08-12 19:08:40|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|9
1723489730000|2024-08-12 19:08:50|||||||||22
1723489740000|2024-08-12 19:09:00|18.96|18.8|19|18.84|19|18.84|18.96|18.8|28
1723489750000|2024-08-12 19:09:10|18.98|18.82|19|18.84|19|18.84|18.98|18.82|3
1723489760000|2024-08-12 19:09:20|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|91
1723489770000|2024-08-12 19:09:30|||||||||30
1723489780000|2024-08-12 19:09:40|||||||||5
1723489790000|2024-08-12 19:09:50|||||||||4
1723489800000|2024-08-12 19:10:00|||||||||27
1723489810000|2024-08-12 19:10:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|29
1723489820000|2024-08-12 19:10:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|16
1723489830000|2024-08-12 19:10:30|18.9|18.74|18.95|18.79|18.95|18.79|18.89|18.73|25
1723489840000|2024-08-12 19:10:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1723489850000|2024-08-12 19:10:50|||||||||4
1723489860000|2024-08-12 19:11:00|||||||||11
1723489870000|2024-08-12 19:11:10|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|16
1723489880000|2024-08-12 19:11:20|||||||||37
1723489890000|2024-08-12 19:11:30|||||||||6
1723489900000|2024-08-12 19:11:40|||||||||2
1723489910000|2024-08-12 19:11:50|||||||||4
1723489920000|2024-08-12 19:12:00|||||||||31
1723489930000|2024-08-12 19:12:10|||||||||3
1723489940000|2024-08-12 19:12:20|18.87|18.71|18.89|18.73|18.9|18.74|18.87|18.71|5
1723489950000|2024-08-12 19:12:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|54
1723489960000|2024-08-12 19:12:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|50
1723489970000|2024-08-12 19:12:50|||||||||2
1723489980000|2024-08-12 19:13:00|||||||||4
1723489990000|2024-08-12 19:13:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|104
1723490000000|2024-08-12 19:13:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1723490010000|2024-08-12 19:13:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|6
1723490020000|2024-08-12 19:13:40|19|18.84|19|18.84|19|18.84|18.99|18.83|69
1723490030000|2024-08-12 19:13:50|||||||||3
1723490040000|2024-08-12 19:14:00|||||||||5
1723490050000|2024-08-12 19:14:10|||||||||3
1723490060000|2024-08-12 19:14:20|||||||||4
1723490070000|2024-08-12 19:14:30|||||||||8
1723490080000|2024-08-12 19:14:40|||||||||2
1723490090000|2024-08-12 19:14:50|||||||||4
1723490100000|2024-08-12 19:15:00|19.01|18.85|19|18.84|19.05|18.89|19|18.84|28
1723490110000|2024-08-12 19:15:10|||||||||6
1723490120000|2024-08-12 19:15:20|||||||||3
1723490130000|2024-08-12 19:15:30|||||||||4
1723490140000|2024-08-12 19:15:40|||||||||4
1723490150000|2024-08-12 19:15:50|||||||||3
1723490160000|2024-08-12 19:16:00|||||||||5
1723490170000|2024-08-12 19:16:10|||||||||4
1723490180000|2024-08-12 19:16:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|41
1723490190000|2024-08-12 19:16:30|||||||||3
1723490200000|2024-08-12 19:16:40|||||||||5
1723490210000|2024-08-12 19:16:50|||||||||9
1723490220000|2024-08-12 19:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1723490230000|2024-08-12 19:17:10|||||||||1
1723490240000|2024-08-12 19:17:20|||||||||4
1723490250000|2024-08-12 19:17:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|15
1723490260000|2024-08-12 19:17:40|||||||||5
1723490270000|2024-08-12 19:17:50|||||||||5
1723490280000|2024-08-12 19:18:00|||||||||4
1723490290000|2024-08-12 19:18:10|||||||||6
1723490300000|2024-08-12 19:18:20|||||||||35
1723490310000|2024-08-12 19:18:30|||||||||3
1723490320000|2024-08-12 19:18:40|||||||||6
1723490330000|2024-08-12 19:18:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|32
1723490340000|2024-08-12 19:19:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|78
1723490350000|2024-08-12 19:19:10|||||||||7
1723490360000|2024-08-12 19:19:20|||||||||4
1723490370000|2024-08-12 19:19:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|52
1723490380000|2024-08-12 19:19:40|||||||||4
1723490390000|2024-08-12 19:19:50|||||||||16
1723490400000|2024-08-12 19:20:00|||||||||2
1723490410000|2024-08-12 19:20:10|||||||||1
1723490420000|2024-08-12 19:20:20|||||||||35
1723490430000|2024-08-12 19:20:30|||||||||1
1723490440000|2024-08-12 19:20:40|19|18.84|19.01|18.85|19.05|18.89|19|18.84|22
1723490450000|2024-08-12 19:20:50|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|9
1723490460000|2024-08-12 19:21:00|||||||||5
1723490470000|2024-08-12 19:21:10|||||||||11
1723490480000|2024-08-12 19:21:20|||||||||2
1723490490000|2024-08-12 19:21:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|60
1723490500000|2024-08-12 19:21:40|||||||||3
1723490510000|2024-08-12 19:21:50|||||||||2
1723490520000|2024-08-12 19:22:00|||||||||2
1723490530000|2024-08-12 19:22:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|8
1723490540000|2024-08-12 19:22:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1723490550000|2024-08-12 19:22:30|||||||||2
1723490560000|2024-08-12 19:22:40|19.03|18.87|19|18.84|19.03|18.87|19|18.84|15
1723490570000|2024-08-12 19:22:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|20
1723490580000|2024-08-12 19:23:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|3
1723490590000|2024-08-12 19:23:10|||||||||4
1723490600000|2024-08-12 19:23:20|19.03|18.87|19.05|18.89|19.06|18.9|19.03|18.87|11
1723490610000|2024-08-12 19:23:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1723490620000|2024-08-12 19:23:40|19.05|18.89|19.05|18.89|19.05|18.89|19.01|18.85|4
1723490630000|2024-08-12 19:23:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|6
1723490640000|2024-08-12 19:24:00|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|1
1723490650000|2024-08-12 19:24:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1723490660000|2024-08-12 19:24:20|19.03|18.87|19.05|18.89|19.05|18.89|19.01|18.85|5
1723490670000|2024-08-12 19:24:30|19.03|18.87|19.01|18.85|19.05|18.89|19.01|18.85|2
1723490680000|2024-08-12 19:24:40|||||||||3
1723490690000|2024-08-12 19:24:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1723490700000|2024-08-12 19:25:00|||||||||7
1723490710000|2024-08-12 19:25:10|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|3
1723490720000|2024-08-12 19:25:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|17
1723490730000|2024-08-12 19:25:30|||||||||14
1723490740000|2024-08-12 19:25:40|||||||||45
1723490750000|2024-08-12 19:25:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1723490760000|2024-08-12 19:26:00|||||||||15
1723490770000|2024-08-12 19:26:10|||||||||4
1723490780000|2024-08-12 19:26:20|||||||||5
1723490790000|2024-08-12 19:26:30|19.05|18.89|19.03|18.87|19.05|18.89|19.01|18.85|31
1723490800000|2024-08-12 19:26:40|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|7
1723490810000|2024-08-12 19:26:50|||||||||3
1723490820000|2024-08-12 19:27:00|||||||||3
1723490830000|2024-08-12 19:27:10|||||||||44
1723490840000|2024-08-12 19:27:20|||||||||2
1723490850000|2024-08-12 19:27:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|23
1723490860000|2024-08-12 19:27:40|||||||||2
1723490870000|2024-08-12 19:27:50|||||||||7
1723490880000|2024-08-12 19:28:00|||||||||4
1723490890000|2024-08-12 19:28:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|39
1723490900000|2024-08-12 19:28:20|||||||||12
1723490910000|2024-08-12 19:28:30|||||||||9
1723490920000|2024-08-12 19:28:40|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|47
1723490930000|2024-08-12 19:28:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|8
1723490940000|2024-08-12 19:29:00|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|59
1723490950000|2024-08-12 19:29:10|||||||||8
1723490960000|2024-08-12 19:29:20|||||||||12
1723490970000|2024-08-12 19:29:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|17
1723490980000|2024-08-12 19:29:40|||||||||14
1723490990000|2024-08-12 19:29:50|||||||||41
1723491000000|2024-08-12 19:30:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|24
1723491010000|2024-08-12 19:30:10|19.17|19.01|19.16|19|19.17|19.01|19.12|18.96|186
1723491020000|2024-08-12 19:30:20|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|33
1723491030000|2024-08-12 19:30:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|23
1723491040000|2024-08-12 19:30:40|19.12|18.96|19.07|18.91|19.12|18.96|19.07|18.91|116
1723491050000|2024-08-12 19:30:50|||||||||8
1723491060000|2024-08-12 19:31:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|3
1723491070000|2024-08-12 19:31:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|18
1723491080000|2024-08-12 19:31:20|19.12|18.96|19.07|18.91|19.12|18.96|19.07|18.91|15
1723491100000|2024-08-12 19:31:40|||||||||3
1723491110000|2024-08-12 19:31:50|||||||||7
1723491120000|2024-08-12 19:32:00|||||||||4
1723491130000|2024-08-12 19:32:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|30
1723491140000|2024-08-12 19:32:20|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|35
1723491150000|2024-08-12 19:32:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|9
1723491160000|2024-08-12 19:32:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1723491170000|2024-08-12 19:32:50|||||||||4
1723491180000|2024-08-12 19:33:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|15
1723491190000|2024-08-12 19:33:10|||||||||7
1723491200000|2024-08-12 19:33:20|||||||||7
1723491210000|2024-08-12 19:33:30|19.11|18.95|19.12|18.96|19.17|19.01|19.11|18.95|51
1723491220000|2024-08-12 19:33:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|29
1723491230000|2024-08-12 19:33:50|19.16|19|19.12|18.96|19.16|19|19.12|18.96|11
1723491240000|2024-08-12 19:34:00|||||||||21
1723491250000|2024-08-12 19:34:10|||||||||39
1723491260000|2024-08-12 19:34:20|||||||||2
1723491270000|2024-08-12 19:34:30|||||||||8
1723491280000|2024-08-12 19:34:40|||||||||1
1723491290000|2024-08-12 19:34:50|||||||||7
1723491300000|2024-08-12 19:35:00|||||||||1
1723491310000|2024-08-12 19:35:10|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|79
1723491320000|2024-08-12 19:35:20|||||||||22
1723491330000|2024-08-12 19:35:30|||||||||1
1723491340000|2024-08-12 19:35:40|||||||||2
1723491350000|2024-08-12 19:35:50|||||||||5
1723491360000|2024-08-12 19:36:00|19.16|19|19.17|19.01|19.17|19.01|19.16|19|31
1723491370000|2024-08-12 19:36:10|19.16|19|19.16|19|19.16|19|19.16|19|8
1723491380000|2024-08-12 19:36:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1723491390000|2024-08-12 19:36:30|||||||||1
1723491400000|2024-08-12 19:36:40|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|83
1723491410000|2024-08-12 19:36:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|11
1723491420000|2024-08-12 19:37:00|||||||||1
1723491430000|2024-08-12 19:37:10|||||||||2
1723491440000|2024-08-12 19:37:20|||||||||1
1723491450000|2024-08-12 19:37:30|||||||||3
1723491460000|2024-08-12 19:37:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|11
1723491470000|2024-08-12 19:37:50|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|37
1723491480000|2024-08-12 19:38:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1723491490000|2024-08-12 19:38:10|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|20
1723491500000|2024-08-12 19:38:20|||||||||2
1723491510000|2024-08-12 19:38:30|||||||||1
1723491520000|2024-08-12 19:38:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1723491530000|2024-08-12 19:38:50|||||||||22
1723491540000|2024-08-12 19:39:00|||||||||3
1723491550000|2024-08-12 19:39:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|15
1723491560000|2024-08-12 19:39:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1723491570000|2024-08-12 19:39:30|||||||||1
1723491580000|2024-08-12 19:39:40|||||||||2
1723491590000|2024-08-12 19:39:50|||||||||17
1723491600000|2024-08-12 19:40:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723491610000|2024-08-12 19:40:10|||||||||11
1723491620000|2024-08-12 19:40:20|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|25
1723491630000|2024-08-12 19:40:30|||||||||12
1723491640000|2024-08-12 19:40:40|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|9
1723491650000|2024-08-12 19:40:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|19
1723491660000|2024-08-12 19:41:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1723491670000|2024-08-12 19:41:10|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|4
1723491690000|2024-08-12 19:41:30|||||||||24
1723491700000|2024-08-12 19:41:40|19.29|19.13|19.28|19.12|19.33|19.17|19.28|19.12|36
1723491710000|2024-08-12 19:41:50|||||||||9
1723491720000|2024-08-12 19:42:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|9
1723491730000|2024-08-12 19:42:10|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|1
1723491740000|2024-08-12 19:42:20|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|44
1723491750000|2024-08-12 19:42:30|||||||||1
1723491760000|2024-08-12 19:42:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|15
1723491770000|2024-08-12 19:42:50|||||||||10
1723491780000|2024-08-12 19:43:00|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|20
1723491790000|2024-08-12 19:43:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|14
1723491800000|2024-08-12 19:43:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1723491810000|2024-08-12 19:43:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|3
1723491830000|2024-08-12 19:43:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1723491840000|2024-08-12 19:44:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|25
1723491850000|2024-08-12 19:44:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|38
1723491860000|2024-08-12 19:44:20|||||||||26
1723491870000|2024-08-12 19:44:30|||||||||14
1723491880000|2024-08-12 19:44:40|||||||||2
1723491890000|2024-08-12 19:44:50|||||||||8
1723491900000|2024-08-12 19:45:00|||||||||6
1723491910000|2024-08-12 19:45:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|29
1723491920000|2024-08-12 19:45:20|||||||||28
1723491930000|2024-08-12 19:45:30|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|21
1723491940000|2024-08-12 19:45:40|||||||||38
1723491950000|2024-08-12 19:45:50|||||||||12
1723491960000|2024-08-12 19:46:00|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|113
1723491970000|2024-08-12 19:46:10|||||||||69
1723491980000|2024-08-12 19:46:20|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|13
1723491990000|2024-08-12 19:46:30|||||||||9
1723492000000|2024-08-12 19:46:40|19.31|19.15|19.33|19.17|19.33|19.17|19.29|19.13|22
1723492010000|2024-08-12 19:46:50|19.29|19.13|19.33|19.17|19.34|19.18|19.29|19.13|76
1723492020000|2024-08-12 19:47:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|34
1723492030000|2024-08-12 19:47:10|||||||||7
1723492040000|2024-08-12 19:47:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|18
1723492050000|2024-08-12 19:47:30|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|6
1723492060000|2024-08-12 19:47:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|9
1723492070000|2024-08-12 19:47:50|||||||||12
1723492080000|2024-08-12 19:48:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1723492090000|2024-08-12 19:48:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|32
1723492100000|2024-08-12 19:48:20|||||||||8
1723492110000|2024-08-12 19:48:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|24
1723492120000|2024-08-12 19:48:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1723492130000|2024-08-12 19:48:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|15
1723492140000|2024-08-12 19:49:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|10
1723492150000|2024-08-12 19:49:10|||||||||36
1723492160000|2024-08-12 19:49:20|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|114
1723492170000|2024-08-12 19:49:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|31
1723492180000|2024-08-12 19:49:40|||||||||52
1723492190000|2024-08-12 19:49:50|||||||||10
1723492200000|2024-08-12 19:50:00|||||||||32
1723492210000|2024-08-12 19:50:10|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|28
1723492220000|2024-08-12 19:50:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|36
1723492230000|2024-08-12 19:50:30|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|179
1723492240000|2024-08-12 19:50:40|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|46
1723492250000|2024-08-12 19:50:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|69
1723492260000|2024-08-12 19:51:00|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|52
1723492270000|2024-08-12 19:51:10|||||||||10
1723492280000|2024-08-12 19:51:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|21
1723492290000|2024-08-12 19:51:30|||||||||13
1723492300000|2024-08-12 19:51:40|||||||||10
1723492310000|2024-08-12 19:51:50|||||||||10
1723492320000|2024-08-12 19:52:00|||||||||11
1723492330000|2024-08-12 19:52:10|||||||||5
1723492340000|2024-08-12 19:52:20|||||||||9
1723492350000|2024-08-12 19:52:30|||||||||11
1723492360000|2024-08-12 19:52:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|79
1723492370000|2024-08-12 19:52:50|||||||||15
1723492380000|2024-08-12 19:53:00|19.35|19.19|19.34|19.18|19.35|19.19|19.3|19.14|23
1723492390000|2024-08-12 19:53:10|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|20
1723492400000|2024-08-12 19:53:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|39
1723492410000|2024-08-12 19:53:30|||||||||11
1723492420000|2024-08-12 19:53:40|||||||||11
1723492430000|2024-08-12 19:53:50|||||||||5
1723492440000|2024-08-12 19:54:00|||||||||20
1723492450000|2024-08-12 19:54:10|19.25|19.09|19.2|19.04|19.25|19.09|19.2|19.04|78
1723492460000|2024-08-12 19:54:20|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|107
1723492470000|2024-08-12 19:54:30|19.1|18.94|18.96|18.8|19.1|18.94|18.9|18.74|253
1723492480000|2024-08-12 19:54:40|18.95|18.79|18.96|18.8|19|18.84|18.95|18.79|201
1723492490000|2024-08-12 19:54:50|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|187
1723492500000|2024-08-12 19:55:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|196
1723492510000|2024-08-12 19:55:10|19.05|18.89|19.09|18.93|19.09|18.93|19|18.84|182
1723492520000|2024-08-12 19:55:20|19.04|18.88|19.08|18.92|19.09|18.93|19.03|18.87|98
1723492530000|2024-08-12 19:55:30|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|74
1723492540000|2024-08-12 19:55:40|||||||||26
1723492550000|2024-08-12 19:55:50|19.08|18.92|19.09|18.93|19.09|18.93|19.06|18.9|31
1723492560000|2024-08-12 19:56:00|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|44
1723492570000|2024-08-12 19:56:10|||||||||96
1723492580000|2024-08-12 19:56:20|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|84
1723492590000|2024-08-12 19:56:30|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|19
1723492600000|2024-08-12 19:56:40|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|31
1723492610000|2024-08-12 19:56:50|||||||||15
1723492620000|2024-08-12 19:57:00|19.13|18.97|19.13|18.97|19.14|18.98|19.09|18.93|47
1723492630000|2024-08-12 19:57:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|21
1723492640000|2024-08-12 19:57:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|121
1723492650000|2024-08-12 19:57:30|||||||||11
1723492660000|2024-08-12 19:57:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|75
1723492670000|2024-08-12 19:57:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|50
1723492680000|2024-08-12 19:58:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|288
1723492690000|2024-08-12 19:58:10|19.11|18.95|19.11|18.95|19.13|18.97|19.09|18.93|99
1723492700000|2024-08-12 19:58:20|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|58
1723492710000|2024-08-12 19:58:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|28
1723492720000|2024-08-12 19:58:40|19.09|18.93|19.13|18.97|19.13|18.97|19.08|18.92|59
1723492730000|2024-08-12 19:58:50|||||||||37
1723492740000|2024-08-12 19:59:00|||||||||73
1723492750000|2024-08-12 19:59:10|19.12|18.96|19.13|18.97|19.13|18.97|19.08|18.92|120
1723492760000|2024-08-12 19:59:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|89
1723492770000|2024-08-12 19:59:30|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|99
1723492780000|2024-08-12 19:59:40|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|231
1723492790000|2024-08-12 19:59:50|19.03|18.87|18.99|18.83|19.04|18.88|18.99|18.83|131
1723492800000|2024-08-12 20:00:00|||||||||7
1723492810000|2024-08-12 20:00:10|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|117
1723492820000|2024-08-12 20:00:20|19.03|18.87|19.04|18.88|19.04|18.88|19.01|18.85|45
1723492830000|2024-08-12 20:00:30|19.02|18.86|19.04|18.88|19.04|18.88|19|18.84|21
1723492840000|2024-08-12 20:00:40|||||||||21
1723492850000|2024-08-12 20:00:50|||||||||9
1723492860000|2024-08-12 20:01:00|||||||||2
1723492870000|2024-08-12 20:01:10|||||||||4
1723492880000|2024-08-12 20:01:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|187
1723492890000|2024-08-12 20:01:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|66
1723492900000|2024-08-12 20:01:40|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|26
1723492910000|2024-08-12 20:01:50|||||||||7
1723492930000|2024-08-12 20:02:10|||||||||8
1723492950000|2024-08-12 20:02:30|||||||||2
1723492960000|2024-08-12 20:02:40|||||||||9
1723492980000|2024-08-12 20:03:00|||||||||13
1723492990000|2024-08-12 20:03:10|||||||||4
1723493000000|2024-08-12 20:03:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|108
1723493010000|2024-08-12 20:03:30|||||||||6
1723493020000|2024-08-12 20:03:40|||||||||6
1723493030000|2024-08-12 20:03:50|||||||||2
1723493040000|2024-08-12 20:04:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|24
1723493050000|2024-08-12 20:04:10|||||||||7
1723493060000|2024-08-12 20:04:20|||||||||80
1723493070000|2024-08-12 20:04:30|||||||||52
1723493080000|2024-08-12 20:04:40|||||||||22
1723493120000|2024-08-12 20:05:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|20
1723493200000|2024-08-12 20:06:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1723493220000|2024-08-12 20:07:00|||||||||1
1723493230000|2024-08-12 20:07:10|||||||||6
1723493280000|2024-08-12 20:08:00|||||||||1
1723493310000|2024-08-12 20:08:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1723493320000|2024-08-12 20:08:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|151
1723493330000|2024-08-12 20:08:50|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|9
1723493350000|2024-08-12 20:09:10|||||||||29
1723493370000|2024-08-12 20:09:30|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|20
1723493380000|2024-08-12 20:09:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|29
1723493390000|2024-08-12 20:09:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1723493400000|2024-08-12 20:10:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723493410000|2024-08-12 20:10:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1723493420000|2024-08-12 20:10:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1723493430000|2024-08-12 20:10:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723493450000|2024-08-12 20:10:50|||||||||6
1723493460000|2024-08-12 20:11:00|||||||||2
1723493470000|2024-08-12 20:11:10|||||||||9
1723493480000|2024-08-12 20:11:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|237
1723493490000|2024-08-12 20:11:30|||||||||6
1723493500000|2024-08-12 20:11:40|||||||||11
1723493510000|2024-08-12 20:11:50|||||||||3
1723493520000|2024-08-12 20:12:00|||||||||75
1723493550000|2024-08-12 20:12:30|||||||||3
1723493600000|2024-08-12 20:13:20|||||||||11
1723493610000|2024-08-12 20:13:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|83
1723493620000|2024-08-12 20:13:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|97
1723493630000|2024-08-12 20:13:50|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|41
1723493640000|2024-08-12 20:14:00|||||||||20
1723493670000|2024-08-12 20:14:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1723493680000|2024-08-12 20:14:40|||||||||31
1723493690000|2024-08-12 20:14:50|||||||||28
1723494760000|2024-08-12 20:32:40|||||||||18
1723494790000|2024-08-12 20:33:10|||||||||1
1723494830000|2024-08-12 20:33:50|||||||||1
1723494900000|2024-08-12 20:35:00|||||||||1
1723494990000|2024-08-12 20:36:30|||||||||6
1723495180000|2024-08-12 20:39:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1723495230000|2024-08-12 20:40:30|||||||||3
1723495300000|2024-08-12 20:41:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1723495330000|2024-08-12 20:42:10|||||||||2
1723495360000|2024-08-12 20:42:40|||||||||2
1723495370000|2024-08-12 20:42:50|||||||||1
1723495380000|2024-08-12 20:43:00|||||||||1
1723495480000|2024-08-12 20:44:40|||||||||1
1723495490000|2024-08-12 20:44:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1723495500000|2024-08-12 20:45:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1723495520000|2024-08-12 20:45:20|||||||||2
1723495550000|2024-08-12 20:45:50|||||||||1
1723495590000|2024-08-12 20:46:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|3
1723495690000|2024-08-12 20:48:10|||||||||1
1723495830000|2024-08-12 20:50:30|||||||||6
1723495890000|2024-08-12 20:51:30|||||||||1
1723496020000|2024-08-12 20:53:40|||||||||1
1723496030000|2024-08-12 20:53:50|||||||||1
1723496050000|2024-08-12 20:54:10|||||||||1
1723496070000|2024-08-12 20:54:30|||||||||1
1723496090000|2024-08-12 20:54:50|||||||||1
1723496100000|2024-08-12 20:55:00|||||||||1
1723496120000|2024-08-12 20:55:20|||||||||1
1723496130000|2024-08-12 20:55:30|||||||||1
1723496150000|2024-08-12 20:55:50|||||||||7
1723496180000|2024-08-12 20:56:20|||||||||2
1723496200000|2024-08-12 20:56:40|||||||||1
1723496260000|2024-08-12 20:57:40|||||||||3
1723496280000|2024-08-12 20:58:00|||||||||1
1723496350000|2024-08-12 20:59:10|||||||||2
1723496370000|2024-08-12 20:59:30|||||||||1
1723496380000|2024-08-12 20:59:40|||||||||1
1723496390000|2024-08-12 20:59:50|19.15|18.99|19.12|18.96|19.17|19.01|19.12|18.96|6
1723500000000|2024-08-12 22:00:00|19.23|18.98|19.13|18.97|19.23|19.01|19.08|18.92|0
1723500010000|2024-08-12 22:00:10|19.15|18.99|18.98|18.82|19.2|18.99|18.92|18.76|43
1723500020000|2024-08-12 22:00:20|19|18.84|19|18.84|19.07|18.87|19|18.82|4
1723500030000|2024-08-12 22:00:30|18.98|18.82|18.97|18.81|19|18.84|18.97|18.81|5
1723500040000|2024-08-12 22:00:40|18.99|18.83|18.97|18.81|19.02|18.86|18.97|18.81|6
1723500050000|2024-08-12 22:00:50|19.01|18.76|18.97|18.81|19.01|18.82|18.97|18.76|11
1723500060000|2024-08-12 22:01:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1723500070000|2024-08-12 22:01:10|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|4
1723500110000|2024-08-12 22:01:50|||||||||4
1723500150000|2024-08-12 22:02:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|4
1723500170000|2024-08-12 22:02:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1723500180000|2024-08-12 22:03:00|18.97|18.81|18.99|18.83|19.02|18.86|18.97|18.81|0
1723500190000|2024-08-12 22:03:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1723500200000|2024-08-12 22:03:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723500220000|2024-08-12 22:03:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1723500300000|2024-08-12 22:05:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723500340000|2024-08-12 22:05:40|19|18.84|18.99|18.83|19.02|18.86|18.99|18.83|2
1723500350000|2024-08-12 22:05:50|19|18.84|18.99|18.83|19|18.84|18.99|18.83|2
1723500360000|2024-08-12 22:06:00|19|18.84|18.99|18.83|19.02|18.86|18.99|18.83|0
1723500470000|2024-08-12 22:07:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|0
1723500530000|2024-08-12 22:08:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723500540000|2024-08-12 22:09:00|||||||||2
1723500580000|2024-08-12 22:09:40|||||||||2
1723500640000|2024-08-12 22:10:40|||||||||1
1723500890000|2024-08-12 22:14:50|||||||||7
1723500910000|2024-08-12 22:15:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1723501050000|2024-08-12 22:17:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1723501070000|2024-08-12 22:17:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1723501080000|2024-08-12 22:18:00|||||||||1
1723501100000|2024-08-12 22:18:20|||||||||2
1723501110000|2024-08-12 22:18:30|||||||||3
1723501230000|2024-08-12 22:20:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723501320000|2024-08-12 22:22:00|||||||||2
1723501410000|2024-08-12 22:23:30|||||||||3
1723501440000|2024-08-12 22:24:00|||||||||2
1723501550000|2024-08-12 22:25:50|||||||||2
1723501720000|2024-08-12 22:28:40|||||||||2
1723501830000|2024-08-12 22:30:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|3
1723501860000|2024-08-12 22:31:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1723501900000|2024-08-12 22:31:40|||||||||2
1723502440000|2024-08-12 22:40:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1723502470000|2024-08-12 22:41:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723502870000|2024-08-12 22:47:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1723503020000|2024-08-12 22:50:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|2
1723503140000|2024-08-12 22:52:20|||||||||1
1723503180000|2024-08-12 22:53:00|||||||||3
1723503220000|2024-08-12 22:53:40|||||||||1
1723503870000|2024-08-12 23:04:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723503880000|2024-08-12 23:04:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723504580000|2024-08-12 23:16:20|||||||||2
1723504720000|2024-08-12 23:18:40|||||||||1
1723504730000|2024-08-12 23:18:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723504740000|2024-08-12 23:19:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1723504810000|2024-08-12 23:20:10|||||||||1
1723505210000|2024-08-12 23:26:50|||||||||6
1723505270000|2024-08-12 23:27:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|1
1723505400000|2024-08-12 23:30:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|3
1723505410000|2024-08-12 23:30:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1723505420000|2024-08-12 23:30:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1723505440000|2024-08-12 23:30:40|19.07|18.91|19.06|18.9|19.09|18.93|19.06|18.9|2
1723505490000|2024-08-12 23:31:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1723505510000|2024-08-12 23:31:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723505530000|2024-08-12 23:32:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1723505580000|2024-08-12 23:33:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1723505590000|2024-08-12 23:33:10|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|26
1723505600000|2024-08-12 23:33:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1723505700000|2024-08-12 23:35:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|4
1723505730000|2024-08-12 23:35:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1723505740000|2024-08-12 23:35:40|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1723505850000|2024-08-12 23:37:30|||||||||1
1723505890000|2024-08-12 23:38:10|||||||||2
1723505920000|2024-08-12 23:38:40|||||||||2
1723505940000|2024-08-12 23:39:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|17
1723505950000|2024-08-12 23:39:10|||||||||1
1723505970000|2024-08-12 23:39:30|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|2
1723505980000|2024-08-12 23:39:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1723506000000|2024-08-12 23:40:00|||||||||1
1723506030000|2024-08-12 23:40:30|||||||||10
1723506040000|2024-08-12 23:40:40|||||||||2
1723506050000|2024-08-12 23:40:50|||||||||2
1723506070000|2024-08-12 23:41:10|||||||||1
1723506080000|2024-08-12 23:41:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|2
1723506100000|2024-08-12 23:41:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1723506140000|2024-08-12 23:42:20|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|7
1723506150000|2024-08-12 23:42:30|||||||||2
1723506200000|2024-08-12 23:43:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1723506220000|2024-08-12 23:43:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1723506240000|2024-08-12 23:44:00|||||||||2
1723506290000|2024-08-12 23:44:50|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|1
1723506300000|2024-08-12 23:45:00|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|0
1723506310000|2024-08-12 23:45:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1723506320000|2024-08-12 23:45:20|||||||||2
1723506330000|2024-08-12 23:45:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1723506340000|2024-08-12 23:45:40|19.31|19.15|19.24|19.08|19.32|19.16|19.24|19.08|10
1723506350000|2024-08-12 23:45:50|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|9
1723506400000|2024-08-12 23:46:40|||||||||3
1723506430000|2024-08-12 23:47:10|||||||||2
1723506440000|2024-08-12 23:47:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|6
1723506450000|2024-08-12 23:47:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1723506490000|2024-08-12 23:48:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1723506500000|2024-08-12 23:48:20|||||||||1
1723506540000|2024-08-12 23:49:00|||||||||4
1723506550000|2024-08-12 23:49:10|||||||||3
1723506560000|2024-08-12 23:49:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|6
1723506580000|2024-08-12 23:49:40|||||||||2
1723506590000|2024-08-12 23:49:50|||||||||16
1723506620000|2024-08-12 23:50:20|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|3
1723506630000|2024-08-12 23:50:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1723506650000|2024-08-12 23:50:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1723506660000|2024-08-12 23:51:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1723506670000|2024-08-12 23:51:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1723506680000|2024-08-12 23:51:20|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1723506730000|2024-08-12 23:52:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1723506760000|2024-08-12 23:52:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1723506780000|2024-08-12 23:53:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1723506810000|2024-08-12 23:53:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|2
1723506840000|2024-08-12 23:54:00|||||||||1
1723506890000|2024-08-12 23:54:50|19.25|19.09|19.26|19.1|19.26|19.1|19.23|19.07|13
1723506900000|2024-08-12 23:55:00|||||||||1
1723506970000|2024-08-12 23:56:10|||||||||2
1723507140000|2024-08-12 23:59:00|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|0
1723507180000|2024-08-12 23:59:40|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|1
1723507190000|2024-08-12 23:59:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|6
1723507200000|2024-08-13 00:00:00|19.2|19.04|19.16|19|19.21|19.05|19.16|19|2
1723507210000|2024-08-13 00:00:10|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|1
1723507220000|2024-08-13 00:00:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|1
1723507230000|2024-08-13 00:00:30|19.16|19|19.16|19|19.18|19.02|19.16|19|0
1723507250000|2024-08-13 00:00:50|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|4
1723507260000|2024-08-13 00:01:00|19.16|19|19.2|19.04|19.21|19.05|19.16|19|8
1723507280000|2024-08-13 00:01:20|||||||||1
1723507290000|2024-08-13 00:01:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723507300000|2024-08-13 00:01:40|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|3
1723507310000|2024-08-13 00:01:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723507330000|2024-08-13 00:02:10|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|1
1723507340000|2024-08-13 00:02:20|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|3
1723507350000|2024-08-13 00:02:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1723507360000|2024-08-13 00:02:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723507380000|2024-08-13 00:03:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1723507390000|2024-08-13 00:03:10|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1723507400000|2024-08-13 00:03:20|19.23|19.07|19.23|19.07|19.23|19.07|19.21|19.05|0
1723507410000|2024-08-13 00:03:30|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1723507420000|2024-08-13 00:03:40|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|0
1723507440000|2024-08-13 00:04:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723507450000|2024-08-13 00:04:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723507480000|2024-08-13 00:04:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723507500000|2024-08-13 00:05:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723507510000|2024-08-13 00:05:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723507520000|2024-08-13 00:05:20|19.23|19.07|19.21|19.05|19.23|19.07|19.2|19.04|1
1723507530000|2024-08-13 00:05:30|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1723507540000|2024-08-13 00:05:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1723507560000|2024-08-13 00:06:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723507590000|2024-08-13 00:06:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723507600000|2024-08-13 00:06:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723507610000|2024-08-13 00:06:50|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|0
1723507620000|2024-08-13 00:07:00|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|0
1723507660000|2024-08-13 00:07:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1723507670000|2024-08-13 00:07:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723507680000|2024-08-13 00:08:00|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|6
1723507700000|2024-08-13 00:08:20|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1723507720000|2024-08-13 00:08:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1723507730000|2024-08-13 00:08:50|||||||||1
1723507740000|2024-08-13 00:09:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723507750000|2024-08-13 00:09:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1723507770000|2024-08-13 00:09:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723507780000|2024-08-13 00:09:40|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|0
1723507790000|2024-08-13 00:09:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723507800000|2024-08-13 00:10:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|0
1723507820000|2024-08-13 00:10:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723507870000|2024-08-13 00:11:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1723507880000|2024-08-13 00:11:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1723507890000|2024-08-13 00:11:30|||||||||3
1723507920000|2024-08-13 00:12:00|||||||||4
1723507980000|2024-08-13 00:13:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|7
1723508000000|2024-08-13 00:13:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|6
1723508020000|2024-08-13 00:13:40|||||||||3
1723508030000|2024-08-13 00:13:50|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1723508040000|2024-08-13 00:14:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723508050000|2024-08-13 00:14:10|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1723508060000|2024-08-13 00:14:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1723508100000|2024-08-13 00:15:00|19.19|19.03|19.17|19.01|19.19|19.03|19.15|18.99|7
1723508110000|2024-08-13 00:15:10|||||||||2
1723508120000|2024-08-13 00:15:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1723508140000|2024-08-13 00:15:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1723508150000|2024-08-13 00:15:50|||||||||6
1723508220000|2024-08-13 00:17:00|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|8
1723508230000|2024-08-13 00:17:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1723508240000|2024-08-13 00:17:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|2
1723508280000|2024-08-13 00:18:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723508300000|2024-08-13 00:18:20|19.16|19|19.15|18.99|19.2|19.04|19.15|18.99|11
1723508310000|2024-08-13 00:18:30|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|6
1723508320000|2024-08-13 00:18:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|1
1723508400000|2024-08-13 00:20:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|7
1723508420000|2024-08-13 00:20:20|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|3
1723508430000|2024-08-13 00:20:30|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1723508440000|2024-08-13 00:20:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|4
1723508460000|2024-08-13 00:21:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723508490000|2024-08-13 00:21:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723508510000|2024-08-13 00:21:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|3
1723508540000|2024-08-13 00:22:20|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|4
1723508570000|2024-08-13 00:22:50|19.16|19|19.17|19.01|19.2|19.04|19.16|19|2
1723508580000|2024-08-13 00:23:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1723508590000|2024-08-13 00:23:10|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1723508600000|2024-08-13 00:23:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1723508620000|2024-08-13 00:23:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1723508710000|2024-08-13 00:25:10|||||||||2
1723508720000|2024-08-13 00:25:20|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|3
1723508730000|2024-08-13 00:25:30|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|6
1723508750000|2024-08-13 00:25:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1723508760000|2024-08-13 00:26:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723509000000|2024-08-13 00:30:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|3
1723509030000|2024-08-13 00:30:30|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|3
1723509050000|2024-08-13 00:30:50|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|2
1723509070000|2024-08-13 00:31:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723509080000|2024-08-13 00:31:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723509110000|2024-08-13 00:31:50|||||||||1
1723509370000|2024-08-13 00:36:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|15
1723509410000|2024-08-13 00:36:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723509500000|2024-08-13 00:38:20|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1723509640000|2024-08-13 00:40:40|||||||||1
1723509900000|2024-08-13 00:45:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723510020000|2024-08-13 00:47:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|11
1723510070000|2024-08-13 00:47:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1723510140000|2024-08-13 00:49:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723510150000|2024-08-13 00:49:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723510170000|2024-08-13 00:49:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1723510220000|2024-08-13 00:50:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723510240000|2024-08-13 00:50:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1723510330000|2024-08-13 00:52:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1723510380000|2024-08-13 00:53:00|||||||||1
1723510500000|2024-08-13 00:55:00|19.17|19.01|19.17|19.01|19.18|19.02|19.15|18.99|15
1723510510000|2024-08-13 00:55:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1723510520000|2024-08-13 00:55:20|||||||||2
1723510560000|2024-08-13 00:56:00|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|1
1723510580000|2024-08-13 00:56:20|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|5
1723510630000|2024-08-13 00:57:10|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|3
1723510710000|2024-08-13 00:58:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1723510740000|2024-08-13 00:59:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723510790000|2024-08-13 00:59:50|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|1
1723510880000|2024-08-13 01:01:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1723510900000|2024-08-13 01:01:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723510970000|2024-08-13 01:02:50|||||||||6
1723510980000|2024-08-13 01:03:00|||||||||1
1723510990000|2024-08-13 01:03:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|1
1723511000000|2024-08-13 01:03:20|||||||||1
1723511010000|2024-08-13 01:03:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723511020000|2024-08-13 01:03:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723511030000|2024-08-13 01:03:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1723511090000|2024-08-13 01:04:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723511150000|2024-08-13 01:05:50|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|26
1723511170000|2024-08-13 01:06:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|5
1723511400000|2024-08-13 01:10:00|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|4
1723511430000|2024-08-13 01:10:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|2
1723511440000|2024-08-13 01:10:40|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|2
1723511450000|2024-08-13 01:10:50|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1723511460000|2024-08-13 01:11:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1723511470000|2024-08-13 01:11:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1723511480000|2024-08-13 01:11:20|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|0
1723511490000|2024-08-13 01:11:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1723511630000|2024-08-13 01:13:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1723511690000|2024-08-13 01:14:50|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|3
1723511700000|2024-08-13 01:15:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1723511720000|2024-08-13 01:15:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1723511750000|2024-08-13 01:15:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1723511770000|2024-08-13 01:16:10|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|0
1723511780000|2024-08-13 01:16:20|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|0
1723511790000|2024-08-13 01:16:30|19.26|19.1|19.28|19.12|19.28|19.12|19.25|19.09|1
1723511810000|2024-08-13 01:16:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|8
1723511850000|2024-08-13 01:17:30|||||||||2
1723511900000|2024-08-13 01:18:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1723511940000|2024-08-13 01:19:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1723512150000|2024-08-13 01:22:30|||||||||1
1723512160000|2024-08-13 01:22:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723512170000|2024-08-13 01:22:50|19.23|19.07|19.25|19.09|19.25|19.09|19.21|19.05|0
1723512180000|2024-08-13 01:23:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723512200000|2024-08-13 01:23:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1723512210000|2024-08-13 01:23:30|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|5
1723512220000|2024-08-13 01:23:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|1
1723512240000|2024-08-13 01:24:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723512290000|2024-08-13 01:24:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723512300000|2024-08-13 01:25:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723512310000|2024-08-13 01:25:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723512320000|2024-08-13 01:25:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723512380000|2024-08-13 01:26:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723512390000|2024-08-13 01:26:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1723512460000|2024-08-13 01:27:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723512550000|2024-08-13 01:29:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723512620000|2024-08-13 01:30:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1723512680000|2024-08-13 01:31:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1723512710000|2024-08-13 01:31:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723512720000|2024-08-13 01:32:00|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|0
1723512820000|2024-08-13 01:33:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1723512860000|2024-08-13 01:34:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1723512910000|2024-08-13 01:35:10|19.18|19.02|19.18|19.02|19.2|19.04|19.15|18.99|1
1723512940000|2024-08-13 01:35:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1723512960000|2024-08-13 01:36:00|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|0
1723513040000|2024-08-13 01:37:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|0
1723513050000|2024-08-13 01:37:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1723513140000|2024-08-13 01:39:00|19.17|19.01|19.18|19.02|19.18|19.02|19.15|18.99|0
1723513150000|2024-08-13 01:39:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723513330000|2024-08-13 01:42:10|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|3
1723513350000|2024-08-13 01:42:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|0
1723513360000|2024-08-13 01:42:40|19.16|19|19.16|19|19.16|19|19.16|19|0
1723513370000|2024-08-13 01:42:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1723513390000|2024-08-13 01:43:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723513450000|2024-08-13 01:44:10|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|5
1723513460000|2024-08-13 01:44:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1723513470000|2024-08-13 01:44:30|||||||||4
1723513480000|2024-08-13 01:44:40|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|2
1723513500000|2024-08-13 01:45:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723513600000|2024-08-13 01:46:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|2
1723513610000|2024-08-13 01:46:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723513730000|2024-08-13 01:48:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1723513740000|2024-08-13 01:49:00|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|3
1723513750000|2024-08-13 01:49:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1723513760000|2024-08-13 01:49:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1723513770000|2024-08-13 01:49:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|1
1723513790000|2024-08-13 01:49:50|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1723513800000|2024-08-13 01:50:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723514140000|2024-08-13 01:55:40|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|0
1723514160000|2024-08-13 01:56:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1723514200000|2024-08-13 01:56:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723514210000|2024-08-13 01:56:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723514220000|2024-08-13 01:57:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723514240000|2024-08-13 01:57:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723514260000|2024-08-13 01:57:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723514270000|2024-08-13 01:57:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723514280000|2024-08-13 01:58:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723514300000|2024-08-13 01:58:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723514340000|2024-08-13 01:59:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723514350000|2024-08-13 01:59:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1723514390000|2024-08-13 01:59:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723514480000|2024-08-13 02:01:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723514490000|2024-08-13 02:01:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1723514520000|2024-08-13 02:02:00|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|0
1723514530000|2024-08-13 02:02:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1723514540000|2024-08-13 02:02:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1723514560000|2024-08-13 02:02:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723514610000|2024-08-13 02:03:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|1
1723514640000|2024-08-13 02:04:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723514660000|2024-08-13 02:04:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723514670000|2024-08-13 02:04:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723514690000|2024-08-13 02:04:50|||||||||1
1723514720000|2024-08-13 02:05:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|0
1723515060000|2024-08-13 02:11:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723515080000|2024-08-13 02:11:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1723515100000|2024-08-13 02:11:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1723515110000|2024-08-13 02:11:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723515120000|2024-08-13 02:12:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1723515140000|2024-08-13 02:12:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1723515250000|2024-08-13 02:14:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|3
1723515310000|2024-08-13 02:15:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723515620000|2024-08-13 02:20:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1723515720000|2024-08-13 02:22:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723515730000|2024-08-13 02:22:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723515740000|2024-08-13 02:22:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723515770000|2024-08-13 02:22:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723516000000|2024-08-13 02:26:40|||||||||1
1723516030000|2024-08-13 02:27:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723516480000|2024-08-13 02:34:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|1
1723516720000|2024-08-13 02:38:40|||||||||1
1723516730000|2024-08-13 02:38:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723516750000|2024-08-13 02:39:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|4
1723516810000|2024-08-13 02:40:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723516850000|2024-08-13 02:40:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723516870000|2024-08-13 02:41:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723516880000|2024-08-13 02:41:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723516890000|2024-08-13 02:41:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723516910000|2024-08-13 02:41:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723516920000|2024-08-13 02:42:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723516990000|2024-08-13 02:43:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723517110000|2024-08-13 02:45:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723517120000|2024-08-13 02:45:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723517260000|2024-08-13 02:47:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723517270000|2024-08-13 02:47:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723517280000|2024-08-13 02:48:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723517290000|2024-08-13 02:48:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723517390000|2024-08-13 02:49:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723517400000|2024-08-13 02:50:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723517620000|2024-08-13 02:53:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723517640000|2024-08-13 02:54:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723518060000|2024-08-13 03:01:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723518080000|2024-08-13 03:01:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1723518270000|2024-08-13 03:04:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1723518280000|2024-08-13 03:04:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1723518380000|2024-08-13 03:06:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723518430000|2024-08-13 03:07:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1723518640000|2024-08-13 03:10:40|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1723518740000|2024-08-13 03:12:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1723518750000|2024-08-13 03:12:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723518760000|2024-08-13 03:12:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723518770000|2024-08-13 03:12:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1723518940000|2024-08-13 03:15:40|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1723518950000|2024-08-13 03:15:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723518960000|2024-08-13 03:16:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723518980000|2024-08-13 03:16:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|0
1723518990000|2024-08-13 03:16:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723519000000|2024-08-13 03:16:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723519010000|2024-08-13 03:16:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723519090000|2024-08-13 03:18:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723519200000|2024-08-13 03:20:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723519210000|2024-08-13 03:20:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723519220000|2024-08-13 03:20:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723519260000|2024-08-13 03:21:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723519560000|2024-08-13 03:26:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1723519570000|2024-08-13 03:26:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723519780000|2024-08-13 03:29:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723519790000|2024-08-13 03:29:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723519820000|2024-08-13 03:30:20|||||||||4
1723519940000|2024-08-13 03:32:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1723519950000|2024-08-13 03:32:30|||||||||1
1723519980000|2024-08-13 03:33:00|||||||||3
1723520030000|2024-08-13 03:33:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723520040000|2024-08-13 03:34:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1723520340000|2024-08-13 03:39:00|||||||||1
1723520800000|2024-08-13 03:46:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723520810000|2024-08-13 03:46:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723520860000|2024-08-13 03:47:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723520910000|2024-08-13 03:48:30|||||||||2
1723521040000|2024-08-13 03:50:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723521050000|2024-08-13 03:50:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723521060000|2024-08-13 03:51:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723521090000|2024-08-13 03:51:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1723521330000|2024-08-13 03:55:30|||||||||1
1723521940000|2024-08-13 04:05:40|19.16|19|19.16|19|19.16|19|19.16|19|22
1723521960000|2024-08-13 04:06:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1723521970000|2024-08-13 04:06:10|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|0
1723522190000|2024-08-13 04:09:50|||||||||3
1723522200000|2024-08-13 04:10:00|||||||||1
1723522250000|2024-08-13 04:10:50|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|14
1723523030000|2024-08-13 04:23:50|||||||||1
1723523860000|2024-08-13 04:37:40|||||||||1
1723523930000|2024-08-13 04:38:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723523940000|2024-08-13 04:39:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1723523990000|2024-08-13 04:39:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|1
1723524060000|2024-08-13 04:41:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723524140000|2024-08-13 04:42:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723524180000|2024-08-13 04:43:00|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|0
1723524260000|2024-08-13 04:44:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723524290000|2024-08-13 04:44:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723524460000|2024-08-13 04:47:40|19.08|18.92|19.06|18.9|19.1|18.94|19.06|18.9|0
1723524650000|2024-08-13 04:50:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1723524660000|2024-08-13 04:51:00|19.1|18.94|19.08|18.92|19.1|18.94|19.06|18.9|1
1723524670000|2024-08-13 04:51:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723524680000|2024-08-13 04:51:20|19.07|18.91|19.08|18.92|19.09|18.93|19.07|18.91|0
1723524710000|2024-08-13 04:51:50|19.09|18.93|19.1|18.94|19.11|18.95|19.09|18.93|0
1723524720000|2024-08-13 04:52:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|0
1723524730000|2024-08-13 04:52:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723524760000|2024-08-13 04:52:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723524780000|2024-08-13 04:53:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|0
1723524790000|2024-08-13 04:53:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723524830000|2024-08-13 04:53:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1723524840000|2024-08-13 04:54:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|0
1723524860000|2024-08-13 04:54:20|19.1|18.94|19.11|18.95|19.11|18.95|19.08|18.92|0
1723524870000|2024-08-13 04:54:30|19.1|18.94|19.11|18.95|19.11|18.95|19.08|18.92|0
1723524910000|2024-08-13 04:55:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1723524920000|2024-08-13 04:55:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723524950000|2024-08-13 04:55:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723524960000|2024-08-13 04:56:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723524970000|2024-08-13 04:56:10|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|0
1723525040000|2024-08-13 04:57:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|0
1723525290000|2024-08-13 05:01:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723525300000|2024-08-13 05:01:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723525310000|2024-08-13 05:01:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723525320000|2024-08-13 05:02:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723525330000|2024-08-13 05:02:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723525360000|2024-08-13 05:02:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1723525420000|2024-08-13 05:03:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1723525430000|2024-08-13 05:03:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723525440000|2024-08-13 05:04:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723525540000|2024-08-13 05:05:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723525550000|2024-08-13 05:05:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723525560000|2024-08-13 05:06:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1723525590000|2024-08-13 05:06:30|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|1
1723525690000|2024-08-13 05:08:10|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723525730000|2024-08-13 05:08:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723525860000|2024-08-13 05:11:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|4
1723525890000|2024-08-13 05:11:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723525920000|2024-08-13 05:12:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723525980000|2024-08-13 05:13:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723526130000|2024-08-13 05:15:30|||||||||3
1723526160000|2024-08-13 05:16:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1723526190000|2024-08-13 05:16:30|||||||||1
1723526610000|2024-08-13 05:23:30|||||||||2
1723526640000|2024-08-13 05:24:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1723526690000|2024-08-13 05:24:50|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|0
1723526700000|2024-08-13 05:25:00|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1723526840000|2024-08-13 05:27:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1723527450000|2024-08-13 05:37:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1723527550000|2024-08-13 05:39:10|||||||||2
1723527700000|2024-08-13 05:41:40|||||||||1
1723527990000|2024-08-13 05:46:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723528020000|2024-08-13 05:47:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723528080000|2024-08-13 05:48:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723528250000|2024-08-13 05:50:50|||||||||1
1723528290000|2024-08-13 05:51:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723528300000|2024-08-13 05:51:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723528570000|2024-08-13 05:56:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723528630000|2024-08-13 05:57:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723528720000|2024-08-13 05:58:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723528730000|2024-08-13 05:58:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723528780000|2024-08-13 05:59:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723528810000|2024-08-13 06:00:10|||||||||4
1723528890000|2024-08-13 06:01:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1723528940000|2024-08-13 06:02:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|12
1723528960000|2024-08-13 06:02:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723528970000|2024-08-13 06:02:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723528980000|2024-08-13 06:03:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723529010000|2024-08-13 06:03:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723529070000|2024-08-13 06:04:30|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723529080000|2024-08-13 06:04:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723529100000|2024-08-13 06:05:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723529110000|2024-08-13 06:05:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1723529140000|2024-08-13 06:05:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1723529150000|2024-08-13 06:05:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|11
1723529160000|2024-08-13 06:06:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723529240000|2024-08-13 06:07:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723529300000|2024-08-13 06:08:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723529330000|2024-08-13 06:08:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723529340000|2024-08-13 06:09:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1723529350000|2024-08-13 06:09:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723529390000|2024-08-13 06:09:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1723529440000|2024-08-13 06:10:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1723529470000|2024-08-13 06:11:10|||||||||3
1723529620000|2024-08-13 06:13:40|||||||||1
1723529630000|2024-08-13 06:13:50|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|1
1723529680000|2024-08-13 06:14:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|1
1723529790000|2024-08-13 06:16:30|||||||||1
1723529810000|2024-08-13 06:16:50|||||||||1
1723529870000|2024-08-13 06:17:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1723529970000|2024-08-13 06:19:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723530010000|2024-08-13 06:20:10|||||||||3
1723530030000|2024-08-13 06:20:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1723530080000|2024-08-13 06:21:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723530090000|2024-08-13 06:21:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|18
1723530120000|2024-08-13 06:22:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723530140000|2024-08-13 06:22:20|||||||||13
1723530190000|2024-08-13 06:23:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1723530200000|2024-08-13 06:23:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723530220000|2024-08-13 06:23:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723530230000|2024-08-13 06:23:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723530250000|2024-08-13 06:24:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1723530270000|2024-08-13 06:24:30|||||||||1
1723530300000|2024-08-13 06:25:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723530310000|2024-08-13 06:25:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723530500000|2024-08-13 06:28:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1723530700000|2024-08-13 06:31:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723530720000|2024-08-13 06:32:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1723530760000|2024-08-13 06:32:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1723530810000|2024-08-13 06:33:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723530860000|2024-08-13 06:34:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1723530870000|2024-08-13 06:34:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723530890000|2024-08-13 06:34:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1723530900000|2024-08-13 06:35:00|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1723530910000|2024-08-13 06:35:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1723531050000|2024-08-13 06:37:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1723531060000|2024-08-13 06:37:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723531080000|2024-08-13 06:38:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723531130000|2024-08-13 06:38:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1723531140000|2024-08-13 06:39:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723531230000|2024-08-13 06:40:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723531250000|2024-08-13 06:40:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|5
1723531260000|2024-08-13 06:41:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1723531280000|2024-08-13 06:41:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|9
1723531410000|2024-08-13 06:43:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723531430000|2024-08-13 06:43:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723531440000|2024-08-13 06:44:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|15
1723531450000|2024-08-13 06:44:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1723531560000|2024-08-13 06:46:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|6
1723531580000|2024-08-13 06:46:20|19|18.84|19.01|18.85|19.01|18.85|19|18.84|4
1723531590000|2024-08-13 06:46:30|||||||||1
1723531650000|2024-08-13 06:47:30|19|18.84|19|18.84|19|18.84|19|18.84|1
1723531660000|2024-08-13 06:47:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1723531670000|2024-08-13 06:47:50|19|18.84|19|18.84|19|18.84|19|18.84|0
1723531680000|2024-08-13 06:48:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1723531880000|2024-08-13 06:51:20|||||||||2
1723531940000|2024-08-13 06:52:20|||||||||1
1723531980000|2024-08-13 06:53:00|||||||||1
1723532030000|2024-08-13 06:53:50|||||||||1
1723532050000|2024-08-13 06:54:10|||||||||1
1723532080000|2024-08-13 06:54:40|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|8
1723532320000|2024-08-13 06:58:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1723532330000|2024-08-13 06:58:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1723532340000|2024-08-13 06:59:00|18.9|18.74|18.86|18.7|18.91|18.75|18.86|18.7|3
1723532410000|2024-08-13 07:00:10|18.85|18.69|18.83|18.67|18.85|18.69|18.81|18.65|6
1723532440000|2024-08-13 07:00:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723532460000|2024-08-13 07:01:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|25
1723532470000|2024-08-13 07:01:10|||||||||1
1723532480000|2024-08-13 07:01:20|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|3
1723532490000|2024-08-13 07:01:30|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|1
1723532500000|2024-08-13 07:01:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1723532510000|2024-08-13 07:01:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|0
1723532520000|2024-08-13 07:02:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|9
1723532540000|2024-08-13 07:02:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1723532550000|2024-08-13 07:02:30|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|35
1723532560000|2024-08-13 07:02:40|||||||||7
1723532570000|2024-08-13 07:02:50|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|0
1723532590000|2024-08-13 07:03:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|0
1723532600000|2024-08-13 07:03:20|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|3
1723532620000|2024-08-13 07:03:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1723532630000|2024-08-13 07:03:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1723532640000|2024-08-13 07:04:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|3
1723532650000|2024-08-13 07:04:10|||||||||4
1723532660000|2024-08-13 07:04:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|2
1723532720000|2024-08-13 07:05:20|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|1
1723532730000|2024-08-13 07:05:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|4
1723532740000|2024-08-13 07:05:40|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|2
1723532750000|2024-08-13 07:05:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1723532760000|2024-08-13 07:06:00|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|7
1723532770000|2024-08-13 07:06:10|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|8
1723532780000|2024-08-13 07:06:20|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|0
1723532790000|2024-08-13 07:06:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1723532800000|2024-08-13 07:06:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|2
1723532810000|2024-08-13 07:06:50|||||||||2
1723532830000|2024-08-13 07:07:10|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|3
1723532860000|2024-08-13 07:07:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1723532880000|2024-08-13 07:08:00|||||||||1
1723532910000|2024-08-13 07:08:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1723532920000|2024-08-13 07:08:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1723532930000|2024-08-13 07:08:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1723532980000|2024-08-13 07:09:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1723532990000|2024-08-13 07:09:50|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|5
1723533000000|2024-08-13 07:10:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1723533020000|2024-08-13 07:10:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|2
1723533030000|2024-08-13 07:10:30|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1723533040000|2024-08-13 07:10:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1723533060000|2024-08-13 07:11:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1723533180000|2024-08-13 07:13:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|1
1723533190000|2024-08-13 07:13:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|1
1723533270000|2024-08-13 07:14:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1723533320000|2024-08-13 07:15:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1723533330000|2024-08-13 07:15:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1723533340000|2024-08-13 07:15:40|||||||||10
1723533360000|2024-08-13 07:16:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1723533380000|2024-08-13 07:16:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1723533420000|2024-08-13 07:17:00|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1723533430000|2024-08-13 07:17:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1723533480000|2024-08-13 07:18:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1723533490000|2024-08-13 07:18:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1723533500000|2024-08-13 07:18:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723533510000|2024-08-13 07:18:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1723533520000|2024-08-13 07:18:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1723533540000|2024-08-13 07:19:00|||||||||1
1723533560000|2024-08-13 07:19:20|||||||||1
1723533600000|2024-08-13 07:20:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|4
1723533620000|2024-08-13 07:20:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1723533630000|2024-08-13 07:20:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1723533640000|2024-08-13 07:20:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1723533650000|2024-08-13 07:20:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1723533670000|2024-08-13 07:21:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1723533700000|2024-08-13 07:21:40|||||||||4
1723533720000|2024-08-13 07:22:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1723533730000|2024-08-13 07:22:10|||||||||3
1723533800000|2024-08-13 07:23:20|||||||||1
1723533870000|2024-08-13 07:24:30|18.62|18.46|18.64|18.48|18.66|18.5|18.62|18.46|18
1723533880000|2024-08-13 07:24:40|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|3
1723533890000|2024-08-13 07:24:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1723533900000|2024-08-13 07:25:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|0
1723533910000|2024-08-13 07:25:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1723533920000|2024-08-13 07:25:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|3
1723533930000|2024-08-13 07:25:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1723533950000|2024-08-13 07:25:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1723533960000|2024-08-13 07:26:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1723533980000|2024-08-13 07:26:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1723534000000|2024-08-13 07:26:40|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1723534020000|2024-08-13 07:27:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1723534040000|2024-08-13 07:27:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723534060000|2024-08-13 07:27:40|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1723534070000|2024-08-13 07:27:50|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|3
1723534080000|2024-08-13 07:28:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534090000|2024-08-13 07:28:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534100000|2024-08-13 07:28:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534110000|2024-08-13 07:28:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723534120000|2024-08-13 07:28:40|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534130000|2024-08-13 07:28:50|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534160000|2024-08-13 07:29:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1723534170000|2024-08-13 07:29:30|||||||||1
1723534180000|2024-08-13 07:29:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1723534200000|2024-08-13 07:30:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|1
1723534230000|2024-08-13 07:30:30|||||||||1
1723534260000|2024-08-13 07:31:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534270000|2024-08-13 07:31:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|3
1723534300000|2024-08-13 07:31:40|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|2
1723534310000|2024-08-13 07:31:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723534350000|2024-08-13 07:32:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1723534370000|2024-08-13 07:32:50|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534380000|2024-08-13 07:33:00|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|1
1723534390000|2024-08-13 07:33:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723534400000|2024-08-13 07:33:20|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|0
1723534420000|2024-08-13 07:33:40|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|1
1723534430000|2024-08-13 07:33:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723534500000|2024-08-13 07:35:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723534530000|2024-08-13 07:35:30|||||||||1
1723534570000|2024-08-13 07:36:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723534580000|2024-08-13 07:36:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723534600000|2024-08-13 07:36:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|43
1723534710000|2024-08-13 07:38:30|||||||||1
1723534730000|2024-08-13 07:38:50|||||||||6
1723534760000|2024-08-13 07:39:20|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|0
1723534770000|2024-08-13 07:39:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1723534780000|2024-08-13 07:39:40|||||||||2
1723534790000|2024-08-13 07:39:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1723534800000|2024-08-13 07:40:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723534820000|2024-08-13 07:40:20|||||||||4
1723534840000|2024-08-13 07:40:40|||||||||2
1723534850000|2024-08-13 07:40:50|||||||||2
1723534860000|2024-08-13 07:41:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|8
1723534870000|2024-08-13 07:41:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1723534880000|2024-08-13 07:41:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723534890000|2024-08-13 07:41:30|||||||||2
1723534910000|2024-08-13 07:41:50|||||||||1
1723535050000|2024-08-13 07:44:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1723535100000|2024-08-13 07:45:00|||||||||1
1723535130000|2024-08-13 07:45:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|10
1723535150000|2024-08-13 07:45:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1723535170000|2024-08-13 07:46:10|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|1
1723535230000|2024-08-13 07:47:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1723535240000|2024-08-13 07:47:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1723535250000|2024-08-13 07:47:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1723535260000|2024-08-13 07:47:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723535270000|2024-08-13 07:47:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1723535280000|2024-08-13 07:48:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1723535300000|2024-08-13 07:48:20|||||||||1
1723535310000|2024-08-13 07:48:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1723535330000|2024-08-13 07:48:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723535340000|2024-08-13 07:49:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1723535380000|2024-08-13 07:49:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1723535390000|2024-08-13 07:49:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1723535420000|2024-08-13 07:50:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1723535450000|2024-08-13 07:50:50|||||||||1
1723535570000|2024-08-13 07:52:50|||||||||1
1723535590000|2024-08-13 07:53:10|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|4
1723535600000|2024-08-13 07:53:20|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|1
1723535610000|2024-08-13 07:53:30|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1723535620000|2024-08-13 07:53:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1723535630000|2024-08-13 07:53:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1723535650000|2024-08-13 07:54:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723535720000|2024-08-13 07:55:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|2
1723535730000|2024-08-13 07:55:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723535760000|2024-08-13 07:56:00|||||||||1
1723535770000|2024-08-13 07:56:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723535800000|2024-08-13 07:56:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1723535810000|2024-08-13 07:56:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1723535820000|2024-08-13 07:57:00|18.67|18.51|18.71|18.55|18.72|18.56|18.67|18.51|2
1723535830000|2024-08-13 07:57:10|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|3
1723535840000|2024-08-13 07:57:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1723535860000|2024-08-13 07:57:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1723535930000|2024-08-13 07:58:50|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1723536050000|2024-08-13 08:00:50|||||||||5
1723536060000|2024-08-13 08:01:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1723536090000|2024-08-13 08:01:30|||||||||5
1723536160000|2024-08-13 08:02:40|||||||||5
1723536170000|2024-08-13 08:02:50|||||||||1
1723536200000|2024-08-13 08:03:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1723536350000|2024-08-13 08:05:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1723536360000|2024-08-13 08:06:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723536390000|2024-08-13 08:06:30|||||||||1
1723536480000|2024-08-13 08:08:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1723536490000|2024-08-13 08:08:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723536510000|2024-08-13 08:08:30|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|0
1723536540000|2024-08-13 08:09:00|||||||||1
1723536550000|2024-08-13 08:09:10|||||||||2
1723536560000|2024-08-13 08:09:20|||||||||2
1723536590000|2024-08-13 08:09:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1723536620000|2024-08-13 08:10:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1723536630000|2024-08-13 08:10:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723536650000|2024-08-13 08:10:50|||||||||2
1723536800000|2024-08-13 08:13:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1723536930000|2024-08-13 08:15:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723536940000|2024-08-13 08:15:40|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1723536950000|2024-08-13 08:15:50|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|3
1723536970000|2024-08-13 08:16:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723536990000|2024-08-13 08:16:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723537010000|2024-08-13 08:16:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723537120000|2024-08-13 08:18:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1723537150000|2024-08-13 08:19:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|2
1723537160000|2024-08-13 08:19:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1723537170000|2024-08-13 08:19:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723537200000|2024-08-13 08:20:00|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|6
1723537280000|2024-08-13 08:21:20|||||||||1
1723537320000|2024-08-13 08:22:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723537370000|2024-08-13 08:22:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1723537380000|2024-08-13 08:23:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723537390000|2024-08-13 08:23:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1723537400000|2024-08-13 08:23:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723537430000|2024-08-13 08:23:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1723537440000|2024-08-13 08:24:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723537450000|2024-08-13 08:24:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723537490000|2024-08-13 08:24:50|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|21
1723537500000|2024-08-13 08:25:00|||||||||1
1723537510000|2024-08-13 08:25:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1723537530000|2024-08-13 08:25:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723537620000|2024-08-13 08:27:00|||||||||1
1723537760000|2024-08-13 08:29:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1723537800000|2024-08-13 08:30:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723537810000|2024-08-13 08:30:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|0
1723537820000|2024-08-13 08:30:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723537850000|2024-08-13 08:30:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1723537860000|2024-08-13 08:31:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1723537870000|2024-08-13 08:31:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723537930000|2024-08-13 08:32:10|||||||||4
1723537940000|2024-08-13 08:32:20|||||||||1
1723537960000|2024-08-13 08:32:40|||||||||1
1723538050000|2024-08-13 08:34:10|||||||||1
1723538070000|2024-08-13 08:34:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1723538080000|2024-08-13 08:34:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1723538090000|2024-08-13 08:34:50|||||||||1
1723538120000|2024-08-13 08:35:20|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|1
1723538130000|2024-08-13 08:35:30|18.8|18.64|18.82|18.66|18.82|18.66|18.79|18.63|1
1723538150000|2024-08-13 08:35:50|18.81|18.65|18.79|18.63|18.81|18.65|18.77|18.61|1
1723538160000|2024-08-13 08:36:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723538180000|2024-08-13 08:36:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1723538200000|2024-08-13 08:36:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723538230000|2024-08-13 08:37:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1723538240000|2024-08-13 08:37:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1723538250000|2024-08-13 08:37:30|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1723538280000|2024-08-13 08:38:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|1
1723538290000|2024-08-13 08:38:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|0
1723538300000|2024-08-13 08:38:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1723538310000|2024-08-13 08:38:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723538320000|2024-08-13 08:38:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1723538450000|2024-08-13 08:40:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1723538490000|2024-08-13 08:41:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723538600000|2024-08-13 08:43:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723539040000|2024-08-13 08:50:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1723539050000|2024-08-13 08:50:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723539070000|2024-08-13 08:51:10|||||||||1
1723539110000|2024-08-13 08:51:50|||||||||1
1723539480000|2024-08-13 08:58:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1723539540000|2024-08-13 08:59:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1723539600000|2024-08-13 09:00:00|||||||||1
1723539720000|2024-08-13 09:02:00|||||||||2
1723539730000|2024-08-13 09:02:10|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|4
1723539760000|2024-08-13 09:02:40|||||||||2
1723539790000|2024-08-13 09:03:10|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|0
1723539830000|2024-08-13 09:03:50|||||||||11
1723539870000|2024-08-13 09:04:30|||||||||1
1723540020000|2024-08-13 09:07:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1723540090000|2024-08-13 09:08:10|||||||||1
1723540120000|2024-08-13 09:08:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1723540140000|2024-08-13 09:09:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1723540240000|2024-08-13 09:10:40|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1723540250000|2024-08-13 09:10:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1723540310000|2024-08-13 09:11:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1723540320000|2024-08-13 09:12:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723540350000|2024-08-13 09:12:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1723540390000|2024-08-13 09:13:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723540420000|2024-08-13 09:13:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1723540480000|2024-08-13 09:14:40|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1723540490000|2024-08-13 09:14:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723540500000|2024-08-13 09:15:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|0
1723540620000|2024-08-13 09:17:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1723540630000|2024-08-13 09:17:10|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1723540640000|2024-08-13 09:17:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1723540660000|2024-08-13 09:17:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723541040000|2024-08-13 09:24:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1723541050000|2024-08-13 09:24:10|||||||||4
1723541160000|2024-08-13 09:26:00|18.83|18.67|18.85|18.69|18.85|18.69|18.81|18.65|0
1723541290000|2024-08-13 09:28:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723541300000|2024-08-13 09:28:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723541340000|2024-08-13 09:29:00|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|1
1723541360000|2024-08-13 09:29:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723541390000|2024-08-13 09:29:50|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|1
1723541400000|2024-08-13 09:30:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1723541410000|2024-08-13 09:30:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1723541420000|2024-08-13 09:30:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1723541450000|2024-08-13 09:30:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1723541790000|2024-08-13 09:36:30|||||||||1
1723541800000|2024-08-13 09:36:40|||||||||1
1723541830000|2024-08-13 09:37:10|||||||||1
1723541960000|2024-08-13 09:39:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1723541980000|2024-08-13 09:39:40|||||||||1
1723541990000|2024-08-13 09:39:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1723542000000|2024-08-13 09:40:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723542020000|2024-08-13 09:40:20|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|3
1723542050000|2024-08-13 09:40:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|37
1723542080000|2024-08-13 09:41:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723542090000|2024-08-13 09:41:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|0
1723542100000|2024-08-13 09:41:40|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|1
1723542140000|2024-08-13 09:42:20|||||||||1
1723542160000|2024-08-13 09:42:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1723542170000|2024-08-13 09:42:50|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|1
1723542180000|2024-08-13 09:43:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1723542190000|2024-08-13 09:43:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723542360000|2024-08-13 09:46:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1723542370000|2024-08-13 09:46:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1723542420000|2024-08-13 09:47:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1723542440000|2024-08-13 09:47:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|20
1723542450000|2024-08-13 09:47:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1723542470000|2024-08-13 09:47:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723542480000|2024-08-13 09:48:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1723542500000|2024-08-13 09:48:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1723542520000|2024-08-13 09:48:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1723542590000|2024-08-13 09:49:50|||||||||3
1723542610000|2024-08-13 09:50:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1723542620000|2024-08-13 09:50:20|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1723542630000|2024-08-13 09:50:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|24
1723542660000|2024-08-13 09:51:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|21
1723542690000|2024-08-13 09:51:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1723542700000|2024-08-13 09:51:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723542720000|2024-08-13 09:52:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1723542730000|2024-08-13 09:52:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1723542750000|2024-08-13 09:52:30|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|8
1723542760000|2024-08-13 09:52:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723542770000|2024-08-13 09:52:50|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|3
1723542780000|2024-08-13 09:53:00|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|0
1723542790000|2024-08-13 09:53:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1723542820000|2024-08-13 09:53:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1723542840000|2024-08-13 09:54:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1723542960000|2024-08-13 09:56:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1723542980000|2024-08-13 09:56:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723543010000|2024-08-13 09:56:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1723543020000|2024-08-13 09:57:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1723543030000|2024-08-13 09:57:10|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1723543050000|2024-08-13 09:57:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723543060000|2024-08-13 09:57:40|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1723543170000|2024-08-13 09:59:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1723543180000|2024-08-13 09:59:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723543210000|2024-08-13 10:00:10|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|10
1723543220000|2024-08-13 10:00:20|||||||||2
1723543230000|2024-08-13 10:00:30|||||||||2
1723543260000|2024-08-13 10:01:00|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|38
1723543270000|2024-08-13 10:01:10|||||||||9
1723543280000|2024-08-13 10:01:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1723543310000|2024-08-13 10:01:50|||||||||2
1723543320000|2024-08-13 10:02:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|12
1723543350000|2024-08-13 10:02:30|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|10
1723543360000|2024-08-13 10:02:40|18.79|18.63|18.77|18.61|18.79|18.63|18.76|18.6|1
1723543370000|2024-08-13 10:02:50|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|1
1723543380000|2024-08-13 10:03:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1723543390000|2024-08-13 10:03:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723543430000|2024-08-13 10:03:50|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1723543440000|2024-08-13 10:04:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1723543460000|2024-08-13 10:04:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1723543470000|2024-08-13 10:04:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|1
1723543490000|2024-08-13 10:04:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723543500000|2024-08-13 10:05:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1723543590000|2024-08-13 10:06:30|||||||||6
1723543620000|2024-08-13 10:07:00|||||||||3
1723543670000|2024-08-13 10:07:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1723543680000|2024-08-13 10:08:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1723543690000|2024-08-13 10:08:10|||||||||2
1723543700000|2024-08-13 10:08:20|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|0
1723543720000|2024-08-13 10:08:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|10
1723543800000|2024-08-13 10:10:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723543810000|2024-08-13 10:10:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|0
1723543820000|2024-08-13 10:10:20|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|0
1723543830000|2024-08-13 10:10:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723543860000|2024-08-13 10:11:00|||||||||1
1723543870000|2024-08-13 10:11:10|||||||||1
1723543910000|2024-08-13 10:11:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723543920000|2024-08-13 10:12:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723543980000|2024-08-13 10:13:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723544060000|2024-08-13 10:14:20|||||||||1
1723544080000|2024-08-13 10:14:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1723544090000|2024-08-13 10:14:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1723544100000|2024-08-13 10:15:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1723544160000|2024-08-13 10:16:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1723544170000|2024-08-13 10:16:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723544230000|2024-08-13 10:17:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723544250000|2024-08-13 10:17:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723544270000|2024-08-13 10:17:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723544290000|2024-08-13 10:18:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723544360000|2024-08-13 10:19:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1723544370000|2024-08-13 10:19:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1723544400000|2024-08-13 10:20:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1723544410000|2024-08-13 10:20:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1723544520000|2024-08-13 10:22:00|||||||||1
1723544540000|2024-08-13 10:22:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|15
1723544590000|2024-08-13 10:23:10|||||||||3
1723544600000|2024-08-13 10:23:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|3
1723544610000|2024-08-13 10:23:30|18.87|18.71|18.87|18.71|18.87|18.71|18.82|18.66|10
1723544650000|2024-08-13 10:24:10|||||||||3
1723544700000|2024-08-13 10:25:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1723544720000|2024-08-13 10:25:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|29
1723544760000|2024-08-13 10:26:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723544770000|2024-08-13 10:26:10|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|0
1723544780000|2024-08-13 10:26:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1723544790000|2024-08-13 10:26:30|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|0
1723544800000|2024-08-13 10:26:40|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|0
1723544810000|2024-08-13 10:26:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1723544890000|2024-08-13 10:28:10|18.98|18.82|18.99|18.83|19.01|18.85|18.98|18.82|25
1723544900000|2024-08-13 10:28:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1723544930000|2024-08-13 10:28:50|||||||||1
1723545000000|2024-08-13 10:30:00|19|18.84|19|18.84|19|18.84|19|18.84|1
1723545010000|2024-08-13 10:30:10|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|0
1723545030000|2024-08-13 10:30:30|19|18.84|19|18.84|19|18.84|18.98|18.82|0
1723545050000|2024-08-13 10:30:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|8
1723545060000|2024-08-13 10:31:00|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|2
1723545210000|2024-08-13 10:33:30|||||||||2
1723545220000|2024-08-13 10:33:40|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|5
1723545230000|2024-08-13 10:33:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|21
1723545260000|2024-08-13 10:34:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1723545270000|2024-08-13 10:34:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|5
1723545320000|2024-08-13 10:35:20|||||||||1
1723545330000|2024-08-13 10:35:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1723545340000|2024-08-13 10:35:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|2
1723545350000|2024-08-13 10:35:50|19.03|18.87|19.05|18.89|19.07|18.91|19.03|18.87|0
1723545360000|2024-08-13 10:36:00|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|2
1723545370000|2024-08-13 10:36:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1723545380000|2024-08-13 10:36:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723545400000|2024-08-13 10:36:40|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|0
1723545410000|2024-08-13 10:36:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|6
1723545420000|2024-08-13 10:37:00|||||||||1
1723545430000|2024-08-13 10:37:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|9
1723545440000|2024-08-13 10:37:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|21
1723545460000|2024-08-13 10:37:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1723545470000|2024-08-13 10:37:50|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|5
1723545480000|2024-08-13 10:38:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723545490000|2024-08-13 10:38:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|18
1723545500000|2024-08-13 10:38:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|0
1723545510000|2024-08-13 10:38:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1723545520000|2024-08-13 10:38:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1723545540000|2024-08-13 10:39:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|5
1723545550000|2024-08-13 10:39:10|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|37
1723545560000|2024-08-13 10:39:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1723545570000|2024-08-13 10:39:30|||||||||34
1723545600000|2024-08-13 10:40:00|19.01|18.85|19.01|18.85|19.01|18.85|18.98|18.82|16
1723545610000|2024-08-13 10:40:10|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|0
1723545620000|2024-08-13 10:40:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1723545630000|2024-08-13 10:40:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|13
1723545640000|2024-08-13 10:40:40|||||||||21
1723545650000|2024-08-13 10:40:50|19|18.84|19|18.84|19|18.84|19|18.84|2
1723545660000|2024-08-13 10:41:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1723545680000|2024-08-13 10:41:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1723545690000|2024-08-13 10:41:30|||||||||3
1723545720000|2024-08-13 10:42:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723545730000|2024-08-13 10:42:10|19.02|18.86|19.02|18.86|19.02|18.86|18.98|18.82|0
1723545740000|2024-08-13 10:42:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1723545750000|2024-08-13 10:42:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723545770000|2024-08-13 10:42:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1723545790000|2024-08-13 10:43:10|||||||||2
1723545800000|2024-08-13 10:43:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|1
1723545810000|2024-08-13 10:43:30|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|6
1723545820000|2024-08-13 10:43:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|1
1723545830000|2024-08-13 10:43:50|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1723545880000|2024-08-13 10:44:40|||||||||11
1723545900000|2024-08-13 10:45:00|||||||||4
1723545910000|2024-08-13 10:45:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|5
1723545980000|2024-08-13 10:46:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|11
1723545990000|2024-08-13 10:46:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1723546000000|2024-08-13 10:46:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1723546030000|2024-08-13 10:47:10|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|0
1723546050000|2024-08-13 10:47:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723546060000|2024-08-13 10:47:40|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|4
1723546070000|2024-08-13 10:47:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|6
1723546080000|2024-08-13 10:48:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723546180000|2024-08-13 10:49:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1723546210000|2024-08-13 10:50:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1723546260000|2024-08-13 10:51:00|||||||||1
1723546280000|2024-08-13 10:51:20|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1723546290000|2024-08-13 10:51:30|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|0
1723546300000|2024-08-13 10:51:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723546320000|2024-08-13 10:52:00|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|3
1723546340000|2024-08-13 10:52:20|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|0
1723546350000|2024-08-13 10:52:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1723546360000|2024-08-13 10:52:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1723546370000|2024-08-13 10:52:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|2
1723546380000|2024-08-13 10:53:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1723546390000|2024-08-13 10:53:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1723546400000|2024-08-13 10:53:20|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|1
1723546430000|2024-08-13 10:53:50|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|10
1723546510000|2024-08-13 10:55:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|2
1723546520000|2024-08-13 10:55:20|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|3
1723546530000|2024-08-13 10:55:30|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|0
1723546540000|2024-08-13 10:55:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1723546550000|2024-08-13 10:55:50|19.03|18.87|19.05|18.89|19.05|18.89|19.02|18.86|0
1723546560000|2024-08-13 10:56:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1723546570000|2024-08-13 10:56:10|||||||||1
1723546600000|2024-08-13 10:56:40|||||||||2
1723546660000|2024-08-13 10:57:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723546690000|2024-08-13 10:58:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|0
1723546700000|2024-08-13 10:58:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1723546740000|2024-08-13 10:59:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723546750000|2024-08-13 10:59:10|19.02|18.86|19.03|18.87|19.05|18.89|19.02|18.86|0
1723546760000|2024-08-13 10:59:20|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|0
1723546790000|2024-08-13 10:59:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|0
1723546800000|2024-08-13 11:00:00|19.04|18.88|19.07|18.91|19.07|18.91|19.02|18.86|0
1723546810000|2024-08-13 11:00:10|||||||||2
1723546830000|2024-08-13 11:00:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1723546840000|2024-08-13 11:00:40|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|11
1723546850000|2024-08-13 11:00:50|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|5
1723546860000|2024-08-13 11:01:00|19.03|18.87|19.03|18.87|19.03|18.87|19.02|18.86|1
1723546870000|2024-08-13 11:01:10|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|0
1723546920000|2024-08-13 11:02:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|13
1723546930000|2024-08-13 11:02:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1723546940000|2024-08-13 11:02:20|||||||||3
1723546950000|2024-08-13 11:02:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|22
1723546980000|2024-08-13 11:03:00|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1723547000000|2024-08-13 11:03:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|28
1723547030000|2024-08-13 11:03:50|||||||||1
1723547050000|2024-08-13 11:04:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|2
1723547070000|2024-08-13 11:04:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1723547080000|2024-08-13 11:04:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723547100000|2024-08-13 11:05:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1723547110000|2024-08-13 11:05:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1723547140000|2024-08-13 11:05:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723547160000|2024-08-13 11:06:00|19|18.84|19|18.84|19.02|18.86|19|18.84|0
1723547190000|2024-08-13 11:06:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1723547200000|2024-08-13 11:06:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1723547300000|2024-08-13 11:08:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1723547330000|2024-08-13 11:08:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1723547370000|2024-08-13 11:09:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723547430000|2024-08-13 11:10:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1723547440000|2024-08-13 11:10:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1723547510000|2024-08-13 11:11:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1723547520000|2024-08-13 11:12:00|||||||||2
1723547530000|2024-08-13 11:12:10|||||||||1
1723547590000|2024-08-13 11:13:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|5
1723547630000|2024-08-13 11:13:50|||||||||1
1723547690000|2024-08-13 11:14:50|||||||||3
1723547700000|2024-08-13 11:15:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|6
1723547710000|2024-08-13 11:15:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|2
1723547720000|2024-08-13 11:15:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1723547730000|2024-08-13 11:15:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723547740000|2024-08-13 11:15:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1723547750000|2024-08-13 11:15:50|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|0
1723547760000|2024-08-13 11:16:00|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|0
1723547780000|2024-08-13 11:16:20|||||||||2
1723547800000|2024-08-13 11:16:40|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1723547820000|2024-08-13 11:17:00|||||||||1
1723547830000|2024-08-13 11:17:10|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|0
1723547870000|2024-08-13 11:17:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723547880000|2024-08-13 11:18:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723547890000|2024-08-13 11:18:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1723547900000|2024-08-13 11:18:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1723547930000|2024-08-13 11:18:50|||||||||1
1723548040000|2024-08-13 11:20:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1723548050000|2024-08-13 11:20:50|||||||||1
1723548120000|2024-08-13 11:22:00|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|2
1723548160000|2024-08-13 11:22:40|18.91|18.75|18.87|18.71|18.91|18.75|18.87|18.71|4
1723548200000|2024-08-13 11:23:20|||||||||1
1723548210000|2024-08-13 11:23:30|||||||||1
1723548250000|2024-08-13 11:24:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1723548260000|2024-08-13 11:24:20|||||||||1
1723548300000|2024-08-13 11:25:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|0
1723548400000|2024-08-13 11:26:40|18.95|18.79|19.03|18.87|19.03|18.87|18.95|18.79|43
1723548410000|2024-08-13 11:26:50|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|12
1723548420000|2024-08-13 11:27:00|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|10
1723548430000|2024-08-13 11:27:10|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|30
1723548450000|2024-08-13 11:27:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|29
1723548460000|2024-08-13 11:27:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1723548490000|2024-08-13 11:28:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1723548510000|2024-08-13 11:28:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1723548540000|2024-08-13 11:29:00|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|10
1723548570000|2024-08-13 11:29:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|8
1723548620000|2024-08-13 11:30:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1723548820000|2024-08-13 11:33:40|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1723548840000|2024-08-13 11:34:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|61
1723548850000|2024-08-13 11:34:10|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|1
1723548860000|2024-08-13 11:34:20|||||||||15
1723548870000|2024-08-13 11:34:30|||||||||15
1723548900000|2024-08-13 11:35:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|24
1723548910000|2024-08-13 11:35:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1723548920000|2024-08-13 11:35:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|15
1723548930000|2024-08-13 11:35:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1723549010000|2024-08-13 11:36:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1723549020000|2024-08-13 11:37:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1723549090000|2024-08-13 11:38:10|||||||||7
1723549280000|2024-08-13 11:41:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1723549290000|2024-08-13 11:41:30|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|1
1723549300000|2024-08-13 11:41:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1723549320000|2024-08-13 11:42:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1723549340000|2024-08-13 11:42:20|||||||||16
1723549380000|2024-08-13 11:43:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1723549390000|2024-08-13 11:43:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1723549400000|2024-08-13 11:43:20|||||||||1
1723549420000|2024-08-13 11:43:40|||||||||1
1723549470000|2024-08-13 11:44:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1723549480000|2024-08-13 11:44:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|16
1723549490000|2024-08-13 11:44:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|9
1723549500000|2024-08-13 11:45:00|||||||||1
1723549550000|2024-08-13 11:45:50|||||||||2
1723549730000|2024-08-13 11:48:50|||||||||3
1723549960000|2024-08-13 11:52:40|||||||||1
1723550020000|2024-08-13 11:53:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1723550030000|2024-08-13 11:53:50|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1723550040000|2024-08-13 11:54:00|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|0
1723550050000|2024-08-13 11:54:10|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|0
1723550080000|2024-08-13 11:54:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1723550230000|2024-08-13 11:57:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|16
1723550370000|2024-08-13 11:59:30|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|15
1723550380000|2024-08-13 11:59:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1723550390000|2024-08-13 11:59:50|||||||||2
1723550500000|2024-08-13 12:01:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1723550530000|2024-08-13 12:02:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1723550580000|2024-08-13 12:03:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1723550590000|2024-08-13 12:03:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1723550630000|2024-08-13 12:03:50|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|2
1723550640000|2024-08-13 12:04:00|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|7
1723550680000|2024-08-13 12:04:40|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|5
1723550690000|2024-08-13 12:04:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1723550700000|2024-08-13 12:05:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1723550710000|2024-08-13 12:05:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1723550730000|2024-08-13 12:05:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1723550740000|2024-08-13 12:05:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1723550750000|2024-08-13 12:05:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1723550870000|2024-08-13 12:07:50|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|1
1723550880000|2024-08-13 12:08:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|1
1723550890000|2024-08-13 12:08:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1723550910000|2024-08-13 12:08:30|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|34
1723551000000|2024-08-13 12:10:00|||||||||1
1723551070000|2024-08-13 12:11:10|||||||||6
1723551080000|2024-08-13 12:11:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1723551090000|2024-08-13 12:11:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1723551100000|2024-08-13 12:11:40|||||||||1
1723551110000|2024-08-13 12:11:50|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|2
1723551130000|2024-08-13 12:12:10|||||||||2
1723551150000|2024-08-13 12:12:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1723551250000|2024-08-13 12:14:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|4
1723551260000|2024-08-13 12:14:20|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|6
1723551270000|2024-08-13 12:14:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1723551380000|2024-08-13 12:16:20|||||||||29
1723551390000|2024-08-13 12:16:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1723551420000|2024-08-13 12:17:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1723551490000|2024-08-13 12:18:10|||||||||2
1723551540000|2024-08-13 12:19:00|||||||||2
1723551560000|2024-08-13 12:19:20|||||||||2
1723551620000|2024-08-13 12:20:20|||||||||2
1723551630000|2024-08-13 12:20:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|28
1723551660000|2024-08-13 12:21:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1723551680000|2024-08-13 12:21:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1723551690000|2024-08-13 12:21:30|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1723551720000|2024-08-13 12:22:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|2
1723551730000|2024-08-13 12:22:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|1
1723551790000|2024-08-13 12:23:10|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1723551800000|2024-08-13 12:23:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1723551810000|2024-08-13 12:23:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1723551860000|2024-08-13 12:24:20|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1723551870000|2024-08-13 12:24:30|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|7
1723551880000|2024-08-13 12:24:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|2
1723552030000|2024-08-13 12:27:10|||||||||1
1723552050000|2024-08-13 12:27:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1723552060000|2024-08-13 12:27:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1723552080000|2024-08-13 12:28:00|||||||||1
1723552130000|2024-08-13 12:28:50|||||||||1
1723552140000|2024-08-13 12:29:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1723552160000|2024-08-13 12:29:20|||||||||2
1723552170000|2024-08-13 12:29:30|18.81|18.65|18.79|18.63|18.81|18.65|18.77|18.61|2
1723552180000|2024-08-13 12:29:40|||||||||3
1723552190000|2024-08-13 12:29:50|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|1
1723552200000|2024-08-13 12:30:00|18.76|18.6|18.59|18.43|18.79|18.63|18.54|18.38|75
1723552210000|2024-08-13 12:30:10|18.55|18.39|18.57|18.41|18.66|18.5|18.55|18.39|22
1723552220000|2024-08-13 12:30:20|18.55|18.39|18.49|18.33|18.55|18.39|18.49|18.33|38
1723552230000|2024-08-13 12:30:30|18.5|18.34|18.52|18.36|18.54|18.38|18.49|18.33|69
1723552240000|2024-08-13 12:30:40|18.54|18.38|18.55|18.39|18.6|18.44|18.54|18.38|17
1723552250000|2024-08-13 12:30:50|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|15
1723552260000|2024-08-13 12:31:00|18.52|18.36|18.54|18.38|18.55|18.39|18.52|18.36|1
1723552270000|2024-08-13 12:31:10|18.55|18.39|18.54|18.38|18.55|18.39|18.52|18.36|11
1723552280000|2024-08-13 12:31:20|18.55|18.39|18.48|18.32|18.55|18.39|18.48|18.32|31
1723552290000|2024-08-13 12:31:30|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|3
1723552300000|2024-08-13 12:31:40|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|14
1723552310000|2024-08-13 12:31:50|18.51|18.35|18.49|18.33|18.51|18.35|18.48|18.32|2
1723552320000|2024-08-13 12:32:00|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|13
1723552330000|2024-08-13 12:32:10|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|5
1723552340000|2024-08-13 12:32:20|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|25
1723552350000|2024-08-13 12:32:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1723552360000|2024-08-13 12:32:40|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|5
1723552370000|2024-08-13 12:32:50|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|3
1723552380000|2024-08-13 12:33:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|15
1723552390000|2024-08-13 12:33:10|||||||||11
1723552400000|2024-08-13 12:33:20|18.51|18.35|18.52|18.36|18.54|18.38|18.51|18.35|7
1723552410000|2024-08-13 12:33:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|3
1723552420000|2024-08-13 12:33:40|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|0
1723552430000|2024-08-13 12:33:50|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|4
1723552440000|2024-08-13 12:34:00|||||||||22
1723552450000|2024-08-13 12:34:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|23
1723552460000|2024-08-13 12:34:20|18.51|18.35|18.51|18.35|18.51|18.35|18.48|18.32|5
1723552470000|2024-08-13 12:34:30|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|0
1723552480000|2024-08-13 12:34:40|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|49
1723552500000|2024-08-13 12:35:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1723552510000|2024-08-13 12:35:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|5
1723552520000|2024-08-13 12:35:20|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|8
1723552530000|2024-08-13 12:35:30|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|3
1723552540000|2024-08-13 12:35:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|4
1723552550000|2024-08-13 12:35:50|18.57|18.41|18.54|18.38|18.59|18.43|18.54|18.38|6
1723552560000|2024-08-13 12:36:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1723552570000|2024-08-13 12:36:10|||||||||20
1723552580000|2024-08-13 12:36:20|18.52|18.36|18.49|18.33|18.52|18.36|18.48|18.32|26
1723552590000|2024-08-13 12:36:30|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|8
1723552600000|2024-08-13 12:36:40|||||||||12
1723552610000|2024-08-13 12:36:50|18.46|18.3|18.48|18.32|18.48|18.32|18.45|18.29|16
1723552620000|2024-08-13 12:37:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|5
1723552630000|2024-08-13 12:37:10|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|8
1723552640000|2024-08-13 12:37:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|5
1723552660000|2024-08-13 12:37:40|||||||||6
1723552670000|2024-08-13 12:37:50|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|10
1723552690000|2024-08-13 12:38:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1723552700000|2024-08-13 12:38:20|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|1
1723552720000|2024-08-13 12:38:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1723552730000|2024-08-13 12:38:50|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|8
1723552740000|2024-08-13 12:39:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|17
1723552750000|2024-08-13 12:39:10|||||||||2
1723552760000|2024-08-13 12:39:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1723552770000|2024-08-13 12:39:30|||||||||3
1723552780000|2024-08-13 12:39:40|||||||||1
1723552790000|2024-08-13 12:39:50|||||||||1
1723552800000|2024-08-13 12:40:00|||||||||2
1723552810000|2024-08-13 12:40:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|32
1723552820000|2024-08-13 12:40:20|18.52|18.36|18.5|18.34|18.52|18.36|18.48|18.32|15
1723552830000|2024-08-13 12:40:30|18.52|18.36|18.48|18.32|18.53|18.37|18.48|18.32|9
1723552850000|2024-08-13 12:40:50|||||||||1
1723552860000|2024-08-13 12:41:00|||||||||1
1723552870000|2024-08-13 12:41:10|||||||||2
1723552900000|2024-08-13 12:41:40|||||||||2
1723552930000|2024-08-13 12:42:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|52
1723552950000|2024-08-13 12:42:30|||||||||1
1723553010000|2024-08-13 12:43:30|||||||||2
1723553020000|2024-08-13 12:43:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|1
1723553030000|2024-08-13 12:43:50|18.51|18.35|18.53|18.37|18.53|18.37|18.49|18.33|24
1723553070000|2024-08-13 12:44:30|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|18
1723553090000|2024-08-13 12:44:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|29
1723553100000|2024-08-13 12:45:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|0
1723553110000|2024-08-13 12:45:10|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|31
1723553120000|2024-08-13 12:45:20|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|3
1723553130000|2024-08-13 12:45:30|||||||||8
1723553150000|2024-08-13 12:45:50|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|18
1723553160000|2024-08-13 12:46:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|12
1723553170000|2024-08-13 12:46:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1723553180000|2024-08-13 12:46:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1723553190000|2024-08-13 12:46:30|||||||||9
1723553200000|2024-08-13 12:46:40|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|12
1723553210000|2024-08-13 12:46:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|6
1723553220000|2024-08-13 12:47:00|18.58|18.42|18.59|18.43|18.64|18.48|18.58|18.42|20
1723553230000|2024-08-13 12:47:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|2
1723553240000|2024-08-13 12:47:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|9
1723553250000|2024-08-13 12:47:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|18
1723553260000|2024-08-13 12:47:40|||||||||1
1723553280000|2024-08-13 12:48:00|||||||||1
1723553310000|2024-08-13 12:48:30|||||||||4
1723553320000|2024-08-13 12:48:40|||||||||4
1723553330000|2024-08-13 12:48:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|6
1723553340000|2024-08-13 12:49:00|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|2
1723553360000|2024-08-13 12:49:20|||||||||1
1723553370000|2024-08-13 12:49:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1723553380000|2024-08-13 12:49:40|||||||||2
1723553410000|2024-08-13 12:50:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|15
1723553430000|2024-08-13 12:50:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1723553440000|2024-08-13 12:50:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1723553450000|2024-08-13 12:50:50|||||||||16
1723553500000|2024-08-13 12:51:40|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|7
1723553510000|2024-08-13 12:51:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|1
1723553520000|2024-08-13 12:52:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1723553530000|2024-08-13 12:52:10|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|0
1723553540000|2024-08-13 12:52:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1723553550000|2024-08-13 12:52:30|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|1
1723553560000|2024-08-13 12:52:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|13
1723553570000|2024-08-13 12:52:50|||||||||2
1723553580000|2024-08-13 12:53:00|18.56|18.4|18.55|18.39|18.59|18.43|18.54|18.38|4
1723553590000|2024-08-13 12:53:10|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|1
1723553650000|2024-08-13 12:54:10|18.52|18.36|18.49|18.33|18.54|18.38|18.49|18.33|12
1723553660000|2024-08-13 12:54:20|18.47|18.31|18.49|18.33|18.49|18.33|18.45|18.29|8
1723553720000|2024-08-13 12:55:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|15
1723553730000|2024-08-13 12:55:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|17
1723553740000|2024-08-13 12:55:40|18.5|18.34|18.54|18.38|18.54|18.38|18.49|18.33|9
1723553780000|2024-08-13 12:56:20|||||||||4
1723553810000|2024-08-13 12:56:50|||||||||1
1723553830000|2024-08-13 12:57:10|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|4
1723553890000|2024-08-13 12:58:10|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1723553900000|2024-08-13 12:58:20|18.47|18.31|18.44|18.28|18.49|18.33|18.44|18.28|22
1723553940000|2024-08-13 12:59:00|||||||||1
1723553950000|2024-08-13 12:59:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|9
1723553970000|2024-08-13 12:59:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|7
1723553980000|2024-08-13 12:59:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1723553990000|2024-08-13 12:59:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1723554000000|2024-08-13 13:00:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1723554010000|2024-08-13 13:00:10|||||||||28
1723554020000|2024-08-13 13:00:20|||||||||2
1723554030000|2024-08-13 13:00:30|||||||||1
1723554050000|2024-08-13 13:00:50|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|25
1723554130000|2024-08-13 13:02:10|||||||||3
1723554140000|2024-08-13 13:02:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|3
1723554260000|2024-08-13 13:04:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|1
1723554270000|2024-08-13 13:04:30|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|14
1723554290000|2024-08-13 13:04:50|||||||||1
1723554300000|2024-08-13 13:05:00|||||||||9
1723554320000|2024-08-13 13:05:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1723554330000|2024-08-13 13:05:30|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|11
1723554430000|2024-08-13 13:07:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|15
1723554450000|2024-08-13 13:07:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1723554500000|2024-08-13 13:08:20|||||||||8
1723554530000|2024-08-13 13:08:50|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|15
1723554550000|2024-08-13 13:09:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1723554560000|2024-08-13 13:09:20|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|2
1723554570000|2024-08-13 13:09:30|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1723554580000|2024-08-13 13:09:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1723554600000|2024-08-13 13:10:00|||||||||3
1723554610000|2024-08-13 13:10:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|2
1723554630000|2024-08-13 13:10:30|||||||||2
1723554640000|2024-08-13 13:10:40|||||||||2
1723554720000|2024-08-13 13:12:00|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|21
1723554730000|2024-08-13 13:12:10|18.62|18.46|18.6|18.44|18.65|18.49|18.6|18.44|8
1723554750000|2024-08-13 13:12:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|20
1723554760000|2024-08-13 13:12:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1723554770000|2024-08-13 13:12:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1723554780000|2024-08-13 13:13:00|18.65|18.49|18.64|18.48|18.69|18.53|18.64|18.48|8
1723554800000|2024-08-13 13:13:20|||||||||8
1723554810000|2024-08-13 13:13:30|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|9
1723554830000|2024-08-13 13:13:50|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|0
1723554840000|2024-08-13 13:14:00|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|1
1723554850000|2024-08-13 13:14:10|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|24
1723554860000|2024-08-13 13:14:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1723554870000|2024-08-13 13:14:30|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|12
1723554880000|2024-08-13 13:14:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|10
1723554890000|2024-08-13 13:14:50|||||||||4
1723554900000|2024-08-13 13:15:00|||||||||11
1723554910000|2024-08-13 13:15:10|18.55|18.39|18.54|18.38|18.57|18.41|18.54|18.38|27
1723554920000|2024-08-13 13:15:20|18.55|18.39|18.55|18.39|18.59|18.43|18.55|18.39|33
1723554930000|2024-08-13 13:15:30|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|15
1723554940000|2024-08-13 13:15:40|18.5|18.34|18.5|18.34|18.52|18.36|18.49|18.33|5
1723554950000|2024-08-13 13:15:50|18.49|18.33|18.49|18.33|18.5|18.34|18.49|18.33|9
1723554960000|2024-08-13 13:16:00|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|7
1723554970000|2024-08-13 13:16:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|4
1723554980000|2024-08-13 13:16:20|18.55|18.39|18.59|18.43|18.6|18.44|18.55|18.39|10
1723554990000|2024-08-13 13:16:30|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|6
1723555010000|2024-08-13 13:16:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1723555040000|2024-08-13 13:17:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|18
1723555070000|2024-08-13 13:17:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1723555090000|2024-08-13 13:18:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|0
1723555190000|2024-08-13 13:19:50|||||||||2
1723555200000|2024-08-13 13:20:00|||||||||11
1723555210000|2024-08-13 13:20:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|4
1723555250000|2024-08-13 13:20:50|||||||||1
1723555280000|2024-08-13 13:21:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|4
1723555300000|2024-08-13 13:21:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1723555320000|2024-08-13 13:22:00|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|2
1723555330000|2024-08-13 13:22:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|7
1723555340000|2024-08-13 13:22:20|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|6
1723555350000|2024-08-13 13:22:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1723555370000|2024-08-13 13:22:50|||||||||3
1723555380000|2024-08-13 13:23:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|1
1723555410000|2024-08-13 13:23:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1723555420000|2024-08-13 13:23:40|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|1
1723555450000|2024-08-13 13:24:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|25
1723555460000|2024-08-13 13:24:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1723555500000|2024-08-13 13:25:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|1
1723555510000|2024-08-13 13:25:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1723555540000|2024-08-13 13:25:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1723555600000|2024-08-13 13:26:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1723555640000|2024-08-13 13:27:20|||||||||5
1723555680000|2024-08-13 13:28:00|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|10
1723555740000|2024-08-13 13:29:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|25
1723555750000|2024-08-13 13:29:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|18
1723555770000|2024-08-13 13:29:30|||||||||1
1723555780000|2024-08-13 13:29:40|||||||||1
1723555800000|2024-08-13 13:30:00|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|165
1723555810000|2024-08-13 13:30:10|18.51|18.35|18.54|18.38|18.54|18.38|18.48|18.32|41
1723555820000|2024-08-13 13:30:20|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|111
1723555830000|2024-08-13 13:30:30|18.49|18.33|18.49|18.33|18.51|18.35|18.48|18.32|42
1723555840000|2024-08-13 13:30:40|18.48|18.32|18.51|18.35|18.53|18.37|18.48|18.32|22
1723555850000|2024-08-13 13:30:50|18.49|18.33|18.48|18.32|18.53|18.37|18.48|18.32|23
1723555860000|2024-08-13 13:31:00|18.51|18.35|18.51|18.35|18.53|18.37|18.49|18.33|37
1723555870000|2024-08-13 13:31:10|18.49|18.33|18.5|18.34|18.53|18.37|18.49|18.33|18
1723555880000|2024-08-13 13:31:20|18.48|18.32|18.47|18.31|18.48|18.32|18.45|18.29|76
1723555890000|2024-08-13 13:31:30|18.45|18.29|18.42|18.26|18.47|18.31|18.42|18.26|90
1723555900000|2024-08-13 13:31:40|||||||||29
1723555910000|2024-08-13 13:31:50|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|57
1723555920000|2024-08-13 13:32:00|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|47
1723555930000|2024-08-13 13:32:10|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|86
1723555940000|2024-08-13 13:32:20|18.27|18.11|18.31|18.15|18.31|18.15|18.26|18.1|45
1723555950000|2024-08-13 13:32:30|18.27|18.11|18.26|18.1|18.31|18.15|18.26|18.1|59
1723555960000|2024-08-13 13:32:40|||||||||13
1723555970000|2024-08-13 13:32:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|77
1723555980000|2024-08-13 13:33:00|||||||||2
1723555990000|2024-08-13 13:33:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|50
1723556000000|2024-08-13 13:33:20|18.35|18.19|18.33|18.17|18.36|18.2|18.33|18.17|81
1723556010000|2024-08-13 13:33:30|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|6
1723556020000|2024-08-13 13:33:40|||||||||23
1723556030000|2024-08-13 13:33:50|||||||||9
1723556040000|2024-08-13 13:34:00|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|33
1723556050000|2024-08-13 13:34:10|||||||||43
1723556060000|2024-08-13 13:34:20|||||||||38
1723556070000|2024-08-13 13:34:30|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|49
1723556080000|2024-08-13 13:34:40|||||||||96
1723556090000|2024-08-13 13:34:50|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|96
1723556100000|2024-08-13 13:35:00|18.35|18.19|18.35|18.19|18.36|18.2|18.31|18.15|13
1723556110000|2024-08-13 13:35:10|18.33|18.17|18.35|18.19|18.35|18.19|18.31|18.15|10
1723556120000|2024-08-13 13:35:20|18.31|18.15|18.31|18.15|18.35|18.19|18.31|18.15|1
1723556130000|2024-08-13 13:35:30|||||||||4
1723556140000|2024-08-13 13:35:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|54
1723556150000|2024-08-13 13:35:50|||||||||21
1723556160000|2024-08-13 13:36:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|96
1723556170000|2024-08-13 13:36:10|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|43
1723556180000|2024-08-13 13:36:20|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|10
1723556200000|2024-08-13 13:36:40|18.34|18.18|18.36|18.2|18.36|18.2|18.34|18.18|10
1723556210000|2024-08-13 13:36:50|18.32|18.16|18.31|18.15|18.36|18.2|18.31|18.15|108
1723556220000|2024-08-13 13:37:00|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|6
1723556230000|2024-08-13 13:37:10|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|3
1723556240000|2024-08-13 13:37:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1723556250000|2024-08-13 13:37:30|||||||||24
1723556270000|2024-08-13 13:37:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|14
1723556280000|2024-08-13 13:38:00|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|15
1723556290000|2024-08-13 13:38:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|9
1723556300000|2024-08-13 13:38:20|||||||||9
1723556310000|2024-08-13 13:38:30|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|84
1723556320000|2024-08-13 13:38:40|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|54
1723556330000|2024-08-13 13:38:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|4
1723556340000|2024-08-13 13:39:00|||||||||24
1723556350000|2024-08-13 13:39:10|||||||||1
1723556360000|2024-08-13 13:39:20|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|43
1723556370000|2024-08-13 13:39:30|18.31|18.15|18.33|18.17|18.35|18.19|18.31|18.15|11
1723556380000|2024-08-13 13:39:40|18.35|18.19|18.31|18.15|18.36|18.2|18.31|18.15|19
1723556390000|2024-08-13 13:39:50|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|71
1723556400000|2024-08-13 13:40:00|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|14
1723556410000|2024-08-13 13:40:10|18.35|18.19|18.35|18.19|18.35|18.19|18.31|18.15|0
1723556420000|2024-08-13 13:40:20|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|0
1723556430000|2024-08-13 13:40:30|||||||||7
1723556440000|2024-08-13 13:40:40|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|28
1723556460000|2024-08-13 13:41:00|||||||||7
1723556480000|2024-08-13 13:41:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|30
1723556490000|2024-08-13 13:41:30|||||||||31
1723556500000|2024-08-13 13:41:40|||||||||4
1723556520000|2024-08-13 13:42:00|18.38|18.22|18.4|18.24|18.41|18.25|18.36|18.2|16
1723556530000|2024-08-13 13:42:10|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|0
1723556540000|2024-08-13 13:42:20|18.41|18.25|18.41|18.25|18.41|18.25|18.39|18.23|49
1723556550000|2024-08-13 13:42:30|18.37|18.21|18.37|18.21|18.41|18.25|18.36|18.2|11
1723556560000|2024-08-13 13:42:40|18.41|18.25|18.36|18.2|18.41|18.25|18.36|18.2|58
1723556570000|2024-08-13 13:42:50|||||||||1
1723556590000|2024-08-13 13:43:10|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|10
1723556600000|2024-08-13 13:43:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|67
1723556610000|2024-08-13 13:43:30|||||||||2
1723556620000|2024-08-13 13:43:40|||||||||2
1723556630000|2024-08-13 13:43:50|||||||||34
1723556640000|2024-08-13 13:44:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|34
1723556650000|2024-08-13 13:44:10|||||||||5
1723556660000|2024-08-13 13:44:20|||||||||90
1723556670000|2024-08-13 13:44:30|||||||||4
1723556680000|2024-08-13 13:44:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|60
1723556690000|2024-08-13 13:44:50|18.39|18.23|18.41|18.25|18.42|18.26|18.39|18.23|7
1723556700000|2024-08-13 13:45:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|16
1723556710000|2024-08-13 13:45:10|18.36|18.2|18.37|18.21|18.41|18.25|18.36|18.2|14
1723556720000|2024-08-13 13:45:20|18.36|18.2|18.41|18.25|18.41|18.25|18.36|18.2|0
1723556730000|2024-08-13 13:45:30|||||||||2
1723556740000|2024-08-13 13:45:40|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|4
1723556750000|2024-08-13 13:45:50|18.39|18.23|18.39|18.23|18.41|18.25|18.37|18.21|1
1723556760000|2024-08-13 13:46:00|18.37|18.21|18.36|18.2|18.41|18.25|18.36|18.2|1
1723556770000|2024-08-13 13:46:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|39
1723556780000|2024-08-13 13:46:20|18.37|18.21|18.36|18.2|18.39|18.23|18.36|18.2|21
1723556790000|2024-08-13 13:46:30|||||||||1
1723556800000|2024-08-13 13:46:40|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|4
1723556820000|2024-08-13 13:47:00|||||||||15
1723556830000|2024-08-13 13:47:10|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|29
1723556840000|2024-08-13 13:47:20|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|9
1723556850000|2024-08-13 13:47:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|40
1723556860000|2024-08-13 13:47:40|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|21
1723556880000|2024-08-13 13:48:00|||||||||1
1723556890000|2024-08-13 13:48:10|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|15
1723556900000|2024-08-13 13:48:20|18.41|18.25|18.46|18.3|18.47|18.31|18.41|18.25|75
1723556910000|2024-08-13 13:48:30|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|25
1723556920000|2024-08-13 13:48:40|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|8
1723556930000|2024-08-13 13:48:50|18.44|18.28|18.42|18.26|18.46|18.3|18.42|18.26|20
1723556940000|2024-08-13 13:49:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|74
1723556950000|2024-08-13 13:49:10|||||||||58
1723556960000|2024-08-13 13:49:20|||||||||119
1723556970000|2024-08-13 13:49:30|||||||||4
1723556980000|2024-08-13 13:49:40|||||||||3
1723556990000|2024-08-13 13:49:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|31
1723557000000|2024-08-13 13:50:00|||||||||45
1723557010000|2024-08-13 13:50:10|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|125
1723557020000|2024-08-13 13:50:20|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|110
1723557030000|2024-08-13 13:50:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|70
1723557050000|2024-08-13 13:50:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|29
1723557060000|2024-08-13 13:51:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|12
1723557070000|2024-08-13 13:51:10|||||||||2
1723557080000|2024-08-13 13:51:20|||||||||6
1723557100000|2024-08-13 13:51:40|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|205
1723557120000|2024-08-13 13:52:00|||||||||2
1723557130000|2024-08-13 13:52:10|||||||||1
1723557140000|2024-08-13 13:52:20|||||||||50
1723557150000|2024-08-13 13:52:30|||||||||13
1723557160000|2024-08-13 13:52:40|||||||||1
1723557170000|2024-08-13 13:52:50|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|16
1723557180000|2024-08-13 13:53:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1723557190000|2024-08-13 13:53:10|18.4|18.24|18.4|18.24|18.4|18.24|18.36|18.2|4
1723557200000|2024-08-13 13:53:20|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|18
1723557210000|2024-08-13 13:53:30|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|21
1723557220000|2024-08-13 13:53:40|||||||||26
1723557250000|2024-08-13 13:54:10|||||||||6
1723557260000|2024-08-13 13:54:20|||||||||1
1723557270000|2024-08-13 13:54:30|||||||||1
1723557280000|2024-08-13 13:54:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|84
1723557300000|2024-08-13 13:55:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|88
1723557310000|2024-08-13 13:55:10|18.43|18.27|18.45|18.29|18.46|18.3|18.43|18.27|108
1723557320000|2024-08-13 13:55:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|11
1723557330000|2024-08-13 13:55:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1723557340000|2024-08-13 13:55:40|18.45|18.29|18.45|18.29|18.46|18.3|18.43|18.27|63
1723557350000|2024-08-13 13:55:50|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|70
1723557360000|2024-08-13 13:56:00|18.45|18.29|18.45|18.29|18.46|18.3|18.43|18.27|58
1723557370000|2024-08-13 13:56:10|18.43|18.27|18.45|18.29|18.45|18.29|18.41|18.25|0
1723557400000|2024-08-13 13:56:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|34
1723557410000|2024-08-13 13:56:50|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|13
1723557420000|2024-08-13 13:57:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|6
1723557430000|2024-08-13 13:57:10|||||||||8
1723557440000|2024-08-13 13:57:20|||||||||3
1723557460000|2024-08-13 13:57:40|||||||||5
1723557470000|2024-08-13 13:57:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|149
1723557480000|2024-08-13 13:58:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|12
1723557500000|2024-08-13 13:58:20|||||||||1
1723557510000|2024-08-13 13:58:30|||||||||1
1723557530000|2024-08-13 13:58:50|||||||||10
1723557540000|2024-08-13 13:59:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|52
1723557550000|2024-08-13 13:59:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1723557560000|2024-08-13 13:59:20|18.45|18.29|18.45|18.29|18.45|18.29|18.44|18.28|75
1723557570000|2024-08-13 13:59:30|||||||||3
1723557580000|2024-08-13 13:59:40|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|74
1723557590000|2024-08-13 13:59:50|||||||||1
1723557600000|2024-08-13 14:00:00|||||||||44
1723557610000|2024-08-13 14:00:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|20
1723557620000|2024-08-13 14:00:20|||||||||2
1723557630000|2024-08-13 14:00:30|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|5
1723557640000|2024-08-13 14:00:40|||||||||11
1723557650000|2024-08-13 14:00:50|||||||||5
1723557660000|2024-08-13 14:01:00|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|31
1723557670000|2024-08-13 14:01:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|21
1723557680000|2024-08-13 14:01:20|||||||||3
1723557690000|2024-08-13 14:01:30|||||||||12
1723557700000|2024-08-13 14:01:40|||||||||1
1723557710000|2024-08-13 14:01:50|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|7
1723557720000|2024-08-13 14:02:00|||||||||20
1723557730000|2024-08-13 14:02:10|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|81
1723557740000|2024-08-13 14:02:20|18.45|18.29|18.44|18.28|18.46|18.3|18.41|18.25|43
1723557750000|2024-08-13 14:02:30|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|4
1723557760000|2024-08-13 14:02:40|||||||||9
1723557770000|2024-08-13 14:02:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1723557780000|2024-08-13 14:03:00|||||||||23
1723557790000|2024-08-13 14:03:10|||||||||10
1723557800000|2024-08-13 14:03:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|5
1723557810000|2024-08-13 14:03:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|20
1723557820000|2024-08-13 14:03:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1723557830000|2024-08-13 14:03:50|||||||||8
1723557840000|2024-08-13 14:04:00|||||||||1
1723557850000|2024-08-13 14:04:10|||||||||10
1723557860000|2024-08-13 14:04:20|||||||||10
1723557870000|2024-08-13 14:04:30|||||||||4
1723557880000|2024-08-13 14:04:40|||||||||27
1723557890000|2024-08-13 14:04:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|27
1723557900000|2024-08-13 14:05:00|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|9
1723557910000|2024-08-13 14:05:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|29
1723557920000|2024-08-13 14:05:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|26
1723557930000|2024-08-13 14:05:30|||||||||1
1723557940000|2024-08-13 14:05:40|||||||||80
1723557950000|2024-08-13 14:05:50|||||||||10
1723557960000|2024-08-13 14:06:00|||||||||5
1723557970000|2024-08-13 14:06:10|||||||||10
1723557980000|2024-08-13 14:06:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|69
1723557990000|2024-08-13 14:06:30|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|10
1723558000000|2024-08-13 14:06:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|108
1723558010000|2024-08-13 14:06:50|||||||||17
1723558020000|2024-08-13 14:07:00|||||||||1
1723558030000|2024-08-13 14:07:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|112
1723558040000|2024-08-13 14:07:20|||||||||15
1723558050000|2024-08-13 14:07:30|||||||||1
1723558060000|2024-08-13 14:07:40|||||||||20
1723558070000|2024-08-13 14:07:50|||||||||34
1723558080000|2024-08-13 14:08:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|9
1723558090000|2024-08-13 14:08:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|78
1723558100000|2024-08-13 14:08:20|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|49
1723558110000|2024-08-13 14:08:30|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|14
1723558120000|2024-08-13 14:08:40|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|46
1723558130000|2024-08-13 14:08:50|||||||||10
1723558140000|2024-08-13 14:09:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|12
1723558150000|2024-08-13 14:09:10|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|94
1723558160000|2024-08-13 14:09:20|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|24
1723558170000|2024-08-13 14:09:30|||||||||33
1723558180000|2024-08-13 14:09:40|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|94
1723558190000|2024-08-13 14:09:50|18.29|18.13|18.27|18.11|18.32|18.16|18.27|18.11|111
1723558200000|2024-08-13 14:10:00|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|89
1723558210000|2024-08-13 14:10:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|6
1723558220000|2024-08-13 14:10:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|44
1723558230000|2024-08-13 14:10:30|||||||||47
1723558240000|2024-08-13 14:10:40|||||||||4
1723558250000|2024-08-13 14:10:50|||||||||2
1723558260000|2024-08-13 14:11:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|36
1723558270000|2024-08-13 14:11:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|52
1723558280000|2024-08-13 14:11:20|||||||||12
1723558290000|2024-08-13 14:11:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|22
1723558300000|2024-08-13 14:11:40|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|10
1723558310000|2024-08-13 14:11:50|||||||||2
1723558320000|2024-08-13 14:12:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|69
1723558330000|2024-08-13 14:12:10|||||||||11
1723558340000|2024-08-13 14:12:20|||||||||5
1723558350000|2024-08-13 14:12:30|||||||||12
1723558360000|2024-08-13 14:12:40|||||||||11
1723558370000|2024-08-13 14:12:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|5
1723558380000|2024-08-13 14:13:00|||||||||17
1723558390000|2024-08-13 14:13:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|34
1723558400000|2024-08-13 14:13:20|||||||||5
1723558410000|2024-08-13 14:13:30|||||||||14
1723558420000|2024-08-13 14:13:40|||||||||2
1723558430000|2024-08-13 14:13:50|||||||||12
1723558440000|2024-08-13 14:14:00|||||||||14
1723558450000|2024-08-13 14:14:10|18.21|18.05|18.17|18.01|18.22|18.06|18.17|18.01|79
1723558460000|2024-08-13 14:14:20|||||||||2
1723558470000|2024-08-13 14:14:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|18
1723558480000|2024-08-13 14:14:40|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|77
1723558490000|2024-08-13 14:14:50|||||||||13
1723558500000|2024-08-13 14:15:00|||||||||34
1723558510000|2024-08-13 14:15:10|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|58
1723558520000|2024-08-13 14:15:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|50
1723558530000|2024-08-13 14:15:30|||||||||4
1723558550000|2024-08-13 14:15:50|||||||||9
1723558560000|2024-08-13 14:16:00|||||||||14
1723558570000|2024-08-13 14:16:10|||||||||3
1723558580000|2024-08-13 14:16:20|||||||||9
1723558590000|2024-08-13 14:16:30|||||||||3
1723558600000|2024-08-13 14:16:40|||||||||15
1723558610000|2024-08-13 14:16:50|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|34
1723558620000|2024-08-13 14:17:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|26
1723558640000|2024-08-13 14:17:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|24
1723558650000|2024-08-13 14:17:30|||||||||2
1723558660000|2024-08-13 14:17:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|19
1723558670000|2024-08-13 14:17:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|58
1723558680000|2024-08-13 14:18:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|50
1723558690000|2024-08-13 14:18:10|||||||||3
1723558700000|2024-08-13 14:18:20|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|14
1723558710000|2024-08-13 14:18:30|||||||||17
1723558720000|2024-08-13 14:18:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|28
1723558730000|2024-08-13 14:18:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|22
1723558740000|2024-08-13 14:19:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|64
1723558750000|2024-08-13 14:19:10|||||||||10
1723558760000|2024-08-13 14:19:20|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|25
1723558780000|2024-08-13 14:19:40|||||||||10
1723558790000|2024-08-13 14:19:50|||||||||22
1723558800000|2024-08-13 14:20:00|||||||||9
1723558810000|2024-08-13 14:20:10|||||||||4
1723558820000|2024-08-13 14:20:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|33
1723558830000|2024-08-13 14:20:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|163
1723558840000|2024-08-13 14:20:40|||||||||1
1723558850000|2024-08-13 14:20:50|||||||||9
1723558860000|2024-08-13 14:21:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|11
1723558870000|2024-08-13 14:21:10|||||||||37
1723558880000|2024-08-13 14:21:20|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|84
1723558890000|2024-08-13 14:21:30|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|76
1723558900000|2024-08-13 14:21:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|22
1723558910000|2024-08-13 14:21:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|21
1723558920000|2024-08-13 14:22:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|40
1723558930000|2024-08-13 14:22:10|||||||||11
1723558940000|2024-08-13 14:22:20|||||||||25
1723558950000|2024-08-13 14:22:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|31
1723558960000|2024-08-13 14:22:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|8
1723558970000|2024-08-13 14:22:50|18.23|18.07|18.27|18.11|18.28|18.12|18.22|18.06|8
1723558990000|2024-08-13 14:23:10|||||||||1
1723559000000|2024-08-13 14:23:20|||||||||17
1723559020000|2024-08-13 14:23:40|||||||||11
1723559030000|2024-08-13 14:23:50|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|19
1723559040000|2024-08-13 14:24:00|18.25|18.09|18.25|18.09|18.27|18.11|18.23|18.07|60
1723559050000|2024-08-13 14:24:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|9
1723559060000|2024-08-13 14:24:20|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|14
1723559070000|2024-08-13 14:24:30|||||||||1
1723559080000|2024-08-13 14:24:40|||||||||11
1723559090000|2024-08-13 14:24:50|||||||||17
1723559100000|2024-08-13 14:25:00|||||||||32
1723559110000|2024-08-13 14:25:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|10
1723559120000|2024-08-13 14:25:20|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|70
1723559130000|2024-08-13 14:25:30|||||||||7
1723559140000|2024-08-13 14:25:40|||||||||18
1723559150000|2024-08-13 14:25:50|||||||||8
1723559160000|2024-08-13 14:26:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|28
1723559170000|2024-08-13 14:26:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|258
1723559180000|2024-08-13 14:26:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|61
1723559190000|2024-08-13 14:26:30|||||||||23
1723559200000|2024-08-13 14:26:40|||||||||1
1723559210000|2024-08-13 14:26:50|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|44
1723559220000|2024-08-13 14:27:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|4
1723559230000|2024-08-13 14:27:10|18.31|18.15|18.31|18.15|18.32|18.16|18.29|18.13|34
1723559240000|2024-08-13 14:27:20|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|40
1723559250000|2024-08-13 14:27:30|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|41
1723559260000|2024-08-13 14:27:40|||||||||23
1723559270000|2024-08-13 14:27:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|37
1723559280000|2024-08-13 14:28:00|18.32|18.16|18.32|18.16|18.32|18.16|18.29|18.13|71
1723559290000|2024-08-13 14:28:10|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|31
1723559300000|2024-08-13 14:28:20|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|46
1723559310000|2024-08-13 14:28:30|||||||||10
1723559320000|2024-08-13 14:28:40|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|20
1723559330000|2024-08-13 14:28:50|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|22
1723559340000|2024-08-13 14:29:00|||||||||18
1723559350000|2024-08-13 14:29:10|||||||||33
1723559360000|2024-08-13 14:29:20|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|106
1723559370000|2024-08-13 14:29:30|||||||||46
1723559380000|2024-08-13 14:29:40|||||||||67
1723559390000|2024-08-13 14:29:50|||||||||53
1723559400000|2024-08-13 14:30:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|10
1723559410000|2024-08-13 14:30:10|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|65
1723559420000|2024-08-13 14:30:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|75
1723559430000|2024-08-13 14:30:30|||||||||5
1723559440000|2024-08-13 14:30:40|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|64
1723559450000|2024-08-13 14:30:50|||||||||1
1723559460000|2024-08-13 14:31:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|0
1723559470000|2024-08-13 14:31:10|18.4|18.24|18.37|18.21|18.42|18.26|18.37|18.21|6
1723559480000|2024-08-13 14:31:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|15
1723559490000|2024-08-13 14:31:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|48
1723559500000|2024-08-13 14:31:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|41
1723559510000|2024-08-13 14:31:50|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|17
1723559530000|2024-08-13 14:32:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|6
1723559540000|2024-08-13 14:32:20|||||||||5
1723559570000|2024-08-13 14:32:50|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|4
1723559580000|2024-08-13 14:33:00|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|5
1723559590000|2024-08-13 14:33:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|16
1723559600000|2024-08-13 14:33:20|18.52|18.36|18.53|18.37|18.53|18.37|18.5|18.34|11
1723559610000|2024-08-13 14:33:30|||||||||4
1723559620000|2024-08-13 14:33:40|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|40
1723559630000|2024-08-13 14:33:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1723559640000|2024-08-13 14:34:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|71
1723559650000|2024-08-13 14:34:10|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|24
1723559660000|2024-08-13 14:34:20|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|56
1723559680000|2024-08-13 14:34:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|11
1723559690000|2024-08-13 14:34:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|11
1723559700000|2024-08-13 14:35:00|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|16
1723559720000|2024-08-13 14:35:20|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|0
1723559740000|2024-08-13 14:35:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1723559750000|2024-08-13 14:35:50|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|13
1723559760000|2024-08-13 14:36:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1723559770000|2024-08-13 14:36:10|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|0
1723559780000|2024-08-13 14:36:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1723559790000|2024-08-13 14:36:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|40
1723559810000|2024-08-13 14:36:50|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|5
1723559850000|2024-08-13 14:37:30|||||||||5
1723559870000|2024-08-13 14:37:50|||||||||13
1723559880000|2024-08-13 14:38:00|||||||||1
1723559910000|2024-08-13 14:38:30|||||||||73
1723559920000|2024-08-13 14:38:40|||||||||26
1723559930000|2024-08-13 14:38:50|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|39
1723559940000|2024-08-13 14:39:00|||||||||1
1723559950000|2024-08-13 14:39:10|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|34
1723559990000|2024-08-13 14:39:50|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|53
1723560000000|2024-08-13 14:40:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1723560040000|2024-08-13 14:40:40|||||||||1
1723560050000|2024-08-13 14:40:50|18.41|18.25|18.39|18.23|18.41|18.25|18.37|18.21|32
1723560060000|2024-08-13 14:41:00|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|45
1723560070000|2024-08-13 14:41:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|86
1723560080000|2024-08-13 14:41:20|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|8
1723560110000|2024-08-13 14:41:50|||||||||14
1723560120000|2024-08-13 14:42:00|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|0
1723560140000|2024-08-13 14:42:20|||||||||3
1723560150000|2024-08-13 14:42:30|||||||||6
1723560170000|2024-08-13 14:42:50|||||||||6
1723560180000|2024-08-13 14:43:00|||||||||1
1723560190000|2024-08-13 14:43:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1723560200000|2024-08-13 14:43:20|||||||||2
1723560210000|2024-08-13 14:43:30|||||||||4
1723560230000|2024-08-13 14:43:50|||||||||1
1723560240000|2024-08-13 14:44:00|18.42|18.26|18.41|18.25|18.46|18.3|18.41|18.25|21
1723560250000|2024-08-13 14:44:10|||||||||2
1723560260000|2024-08-13 14:44:20|||||||||3
1723560270000|2024-08-13 14:44:30|||||||||1
1723560280000|2024-08-13 14:44:40|||||||||1
1723560290000|2024-08-13 14:44:50|||||||||19
1723560300000|2024-08-13 14:45:00|||||||||1
1723560310000|2024-08-13 14:45:10|||||||||6
1723560330000|2024-08-13 14:45:30|||||||||2
1723560340000|2024-08-13 14:45:40|||||||||12
1723560350000|2024-08-13 14:45:50|||||||||13
1723560360000|2024-08-13 14:46:00|||||||||1
1723560370000|2024-08-13 14:46:10|||||||||1
1723560380000|2024-08-13 14:46:20|||||||||2
1723560400000|2024-08-13 14:46:40|||||||||1
1723560420000|2024-08-13 14:47:00|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|13
1723560430000|2024-08-13 14:47:10|||||||||6
1723560440000|2024-08-13 14:47:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1723560460000|2024-08-13 14:47:40|||||||||2
1723560470000|2024-08-13 14:47:50|||||||||1
1723560480000|2024-08-13 14:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|30
1723560490000|2024-08-13 14:48:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1723560500000|2024-08-13 14:48:20|||||||||4
1723560510000|2024-08-13 14:48:30|||||||||9
1723560530000|2024-08-13 14:48:50|||||||||1
1723560550000|2024-08-13 14:49:10|||||||||2
1723560560000|2024-08-13 14:49:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|37
1723560580000|2024-08-13 14:49:40|||||||||2
1723560610000|2024-08-13 14:50:10|||||||||20
1723560620000|2024-08-13 14:50:20|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|10
1723560630000|2024-08-13 14:50:30|||||||||1
1723560640000|2024-08-13 14:50:40|||||||||1
1723560650000|2024-08-13 14:50:50|||||||||1
1723560670000|2024-08-13 14:51:10|||||||||1
1723560680000|2024-08-13 14:51:20|||||||||1
1723560690000|2024-08-13 14:51:30|||||||||2
1723560700000|2024-08-13 14:51:40|||||||||4
1723560710000|2024-08-13 14:51:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1723560720000|2024-08-13 14:52:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|37
1723560730000|2024-08-13 14:52:10|||||||||1
1723560740000|2024-08-13 14:52:20|||||||||2
1723560750000|2024-08-13 14:52:30|||||||||12
1723560760000|2024-08-13 14:52:40|||||||||17
1723560770000|2024-08-13 14:52:50|||||||||1
1723560780000|2024-08-13 14:53:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1723560800000|2024-08-13 14:53:20|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|3
1723560810000|2024-08-13 14:53:30|||||||||1
1723560820000|2024-08-13 14:53:40|||||||||61
1723560850000|2024-08-13 14:54:10|||||||||1
1723560870000|2024-08-13 14:54:30|||||||||2
1723560880000|2024-08-13 14:54:40|||||||||1
1723560890000|2024-08-13 14:54:50|18.49|18.33|18.46|18.3|18.5|18.34|18.46|18.3|12
1723560900000|2024-08-13 14:55:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|10
1723560910000|2024-08-13 14:55:10|||||||||1
1723560920000|2024-08-13 14:55:20|||||||||1
1723560940000|2024-08-13 14:55:40|||||||||4
1723560950000|2024-08-13 14:55:50|||||||||1
1723560960000|2024-08-13 14:56:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|18
1723560970000|2024-08-13 14:56:10|||||||||1
1723560980000|2024-08-13 14:56:20|||||||||1
1723560990000|2024-08-13 14:56:30|||||||||6
1723561000000|2024-08-13 14:56:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1723561010000|2024-08-13 14:56:50|||||||||2
1723561020000|2024-08-13 14:57:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1723561030000|2024-08-13 14:57:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1723561040000|2024-08-13 14:57:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|8
1723561050000|2024-08-13 14:57:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|1
1723561060000|2024-08-13 14:57:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|1
1723561080000|2024-08-13 14:58:00|||||||||10
1723561090000|2024-08-13 14:58:10|||||||||2
1723561100000|2024-08-13 14:58:20|||||||||17
1723561110000|2024-08-13 14:58:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1723561120000|2024-08-13 14:58:40|||||||||2
1723561130000|2024-08-13 14:58:50|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|5
1723561140000|2024-08-13 14:59:00|18.5|18.34|18.48|18.32|18.5|18.34|18.46|18.3|24
1723561150000|2024-08-13 14:59:10|18.5|18.34|18.48|18.32|18.5|18.34|18.46|18.3|8
1723561160000|2024-08-13 14:59:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1723561170000|2024-08-13 14:59:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1723561180000|2024-08-13 14:59:40|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|0
1723561190000|2024-08-13 14:59:50|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|7
1723561210000|2024-08-13 15:00:10|||||||||2
1723561220000|2024-08-13 15:00:20|||||||||21
1723561230000|2024-08-13 15:00:30|||||||||5
1723561240000|2024-08-13 15:00:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1723561260000|2024-08-13 15:01:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1723561270000|2024-08-13 15:01:10|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|2
1723561290000|2024-08-13 15:01:30|||||||||1
1723561300000|2024-08-13 15:01:40|||||||||3
1723561310000|2024-08-13 15:01:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1723561320000|2024-08-13 15:02:00|||||||||3
1723561330000|2024-08-13 15:02:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|4
1723561340000|2024-08-13 15:02:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|2
1723561350000|2024-08-13 15:02:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|9
1723561360000|2024-08-13 15:02:40|||||||||2
1723561370000|2024-08-13 15:02:50|||||||||5
1723561380000|2024-08-13 15:03:00|||||||||16
1723561390000|2024-08-13 15:03:10|||||||||4
1723561400000|2024-08-13 15:03:20|||||||||1
1723561410000|2024-08-13 15:03:30|||||||||1
1723561420000|2024-08-13 15:03:40|||||||||4
1723561430000|2024-08-13 15:03:50|||||||||1
1723561440000|2024-08-13 15:04:00|||||||||1
1723561450000|2024-08-13 15:04:10|||||||||3
1723561470000|2024-08-13 15:04:30|||||||||9
1723561480000|2024-08-13 15:04:40|||||||||7
1723561490000|2024-08-13 15:04:50|||||||||2
1723561500000|2024-08-13 15:05:00|||||||||5
1723561510000|2024-08-13 15:05:10|18.48|18.32|18.5|18.34|18.5|18.34|18.45|18.29|24
1723561540000|2024-08-13 15:05:40|||||||||2
1723561550000|2024-08-13 15:05:50|||||||||1
1723561560000|2024-08-13 15:06:00|||||||||1
1723561570000|2024-08-13 15:06:10|||||||||1
1723561580000|2024-08-13 15:06:20|||||||||2
1723561590000|2024-08-13 15:06:30|||||||||42
1723561600000|2024-08-13 15:06:40|||||||||8
1723561610000|2024-08-13 15:06:50|||||||||16
1723561620000|2024-08-13 15:07:00|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|31
1723561630000|2024-08-13 15:07:10|||||||||1
1723561640000|2024-08-13 15:07:20|||||||||1
1723561660000|2024-08-13 15:07:40|||||||||1
1723561680000|2024-08-13 15:08:00|||||||||2
1723561690000|2024-08-13 15:08:10|||||||||2
1723561720000|2024-08-13 15:08:40|||||||||2
1723561730000|2024-08-13 15:08:50|||||||||1
1723561740000|2024-08-13 15:09:00|||||||||1
1723561750000|2024-08-13 15:09:10|||||||||1
1723561770000|2024-08-13 15:09:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1723561780000|2024-08-13 15:09:40|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|10
1723561790000|2024-08-13 15:09:50|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|2
1723561800000|2024-08-13 15:10:00|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|14
1723561810000|2024-08-13 15:10:10|||||||||1
1723561830000|2024-08-13 15:10:30|||||||||22
1723561850000|2024-08-13 15:10:50|||||||||3
1723561860000|2024-08-13 15:11:00|||||||||1
1723561880000|2024-08-13 15:11:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|14
1723561900000|2024-08-13 15:11:40|||||||||2
1723561920000|2024-08-13 15:12:00|||||||||2
1723561930000|2024-08-13 15:12:10|||||||||2
1723561940000|2024-08-13 15:12:20|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|15
1723561960000|2024-08-13 15:12:40|||||||||1
1723561970000|2024-08-13 15:12:50|||||||||1
1723561990000|2024-08-13 15:13:10|||||||||3
1723562000000|2024-08-13 15:13:20|||||||||1
1723562030000|2024-08-13 15:13:50|||||||||3
1723562040000|2024-08-13 15:14:00|||||||||2
1723562050000|2024-08-13 15:14:10|||||||||1
1723562060000|2024-08-13 15:14:20|||||||||3
1723562070000|2024-08-13 15:14:30|||||||||1
1723562080000|2024-08-13 15:14:40|||||||||1
1723562090000|2024-08-13 15:14:50|||||||||3
1723562110000|2024-08-13 15:15:10|||||||||4
1723562120000|2024-08-13 15:15:20|||||||||2
1723562150000|2024-08-13 15:15:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|158
1723562160000|2024-08-13 15:16:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1723562170000|2024-08-13 15:16:10|||||||||4
1723562180000|2024-08-13 15:16:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|11
1723562200000|2024-08-13 15:16:40|||||||||1
1723562210000|2024-08-13 15:16:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1723562220000|2024-08-13 15:17:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|17
1723562230000|2024-08-13 15:17:10|||||||||1
1723562260000|2024-08-13 15:17:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|96
1723562270000|2024-08-13 15:17:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|7
1723562280000|2024-08-13 15:18:00|||||||||6
1723562290000|2024-08-13 15:18:10|||||||||16
1723562300000|2024-08-13 15:18:20|||||||||1
1723562310000|2024-08-13 15:18:30|||||||||6
1723562320000|2024-08-13 15:18:40|||||||||4
1723562330000|2024-08-13 15:18:50|||||||||2
1723562340000|2024-08-13 15:19:00|||||||||1
1723562350000|2024-08-13 15:19:10|||||||||1
1723562370000|2024-08-13 15:19:30|||||||||2
1723562380000|2024-08-13 15:19:40|||||||||1
1723562390000|2024-08-13 15:19:50|||||||||2
1723562410000|2024-08-13 15:20:10|||||||||1
1723562430000|2024-08-13 15:20:30|||||||||1
1723562440000|2024-08-13 15:20:40|||||||||12
1723562450000|2024-08-13 15:20:50|||||||||19
1723562470000|2024-08-13 15:21:10|||||||||6
1723562480000|2024-08-13 15:21:20|||||||||7
1723562490000|2024-08-13 15:21:30|||||||||9
1723562500000|2024-08-13 15:21:40|||||||||29
1723562530000|2024-08-13 15:22:10|||||||||3
1723562570000|2024-08-13 15:22:50|||||||||2
1723562590000|2024-08-13 15:23:10|||||||||1
1723562600000|2024-08-13 15:23:20|||||||||1
1723562610000|2024-08-13 15:23:30|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|63
1723562620000|2024-08-13 15:23:40|||||||||2
1723562630000|2024-08-13 15:23:50|||||||||9
1723562640000|2024-08-13 15:24:00|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|38
1723562650000|2024-08-13 15:24:10|||||||||1
1723562660000|2024-08-13 15:24:20|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|0
1723562690000|2024-08-13 15:24:50|||||||||1
1723562700000|2024-08-13 15:25:00|||||||||2
1723562710000|2024-08-13 15:25:10|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|9
1723562720000|2024-08-13 15:25:20|||||||||4
1723562750000|2024-08-13 15:25:50|||||||||2
1723562760000|2024-08-13 15:26:00|||||||||9
1723562780000|2024-08-13 15:26:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|13
1723562790000|2024-08-13 15:26:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|42
1723562810000|2024-08-13 15:26:50|||||||||1
1723562830000|2024-08-13 15:27:10|||||||||1
1723562860000|2024-08-13 15:27:40|||||||||1
1723562870000|2024-08-13 15:27:50|||||||||1
1723562880000|2024-08-13 15:28:00|||||||||3
1723562890000|2024-08-13 15:28:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1723562900000|2024-08-13 15:28:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1723562910000|2024-08-13 15:28:30|||||||||1
1723562930000|2024-08-13 15:28:50|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|2
1723562940000|2024-08-13 15:29:00|||||||||3
1723562950000|2024-08-13 15:29:10|||||||||2
1723562960000|2024-08-13 15:29:20|||||||||3
1723562970000|2024-08-13 15:29:30|||||||||5
1723562990000|2024-08-13 15:29:50|||||||||2
1723563010000|2024-08-13 15:30:10|||||||||8
1723563020000|2024-08-13 15:30:20|||||||||2
1723563030000|2024-08-13 15:30:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|20
1723563040000|2024-08-13 15:30:40|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|36
1723563050000|2024-08-13 15:30:50|||||||||4
1723563060000|2024-08-13 15:31:00|||||||||2
1723563080000|2024-08-13 15:31:20|||||||||1
1723563090000|2024-08-13 15:31:30|||||||||15
1723563100000|2024-08-13 15:31:40|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|11
1723563110000|2024-08-13 15:31:50|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|23
1723563120000|2024-08-13 15:32:00|||||||||1
1723563140000|2024-08-13 15:32:20|||||||||1
1723563150000|2024-08-13 15:32:30|||||||||3
1723563160000|2024-08-13 15:32:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|19
1723563180000|2024-08-13 15:33:00|||||||||1
1723563200000|2024-08-13 15:33:20|||||||||1
1723563210000|2024-08-13 15:33:30|||||||||5
1723563230000|2024-08-13 15:33:50|||||||||16
1723563240000|2024-08-13 15:34:00|||||||||2
1723563260000|2024-08-13 15:34:20|||||||||1
1723563270000|2024-08-13 15:34:30|||||||||2
1723563280000|2024-08-13 15:34:40|||||||||1
1723563290000|2024-08-13 15:34:50|||||||||5
1723563300000|2024-08-13 15:35:00|||||||||1
1723563310000|2024-08-13 15:35:10|||||||||2
1723563320000|2024-08-13 15:35:20|||||||||1
1723563340000|2024-08-13 15:35:40|||||||||4
1723563360000|2024-08-13 15:36:00|||||||||2
1723563370000|2024-08-13 15:36:10|||||||||1
1723563380000|2024-08-13 15:36:20|||||||||1
1723563390000|2024-08-13 15:36:30|||||||||1
1723563400000|2024-08-13 15:36:40|||||||||1
1723563410000|2024-08-13 15:36:50|||||||||5
1723563420000|2024-08-13 15:37:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|46
1723563430000|2024-08-13 15:37:10|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|10
1723563440000|2024-08-13 15:37:20|||||||||3
1723563450000|2024-08-13 15:37:30|||||||||8
1723563460000|2024-08-13 15:37:40|||||||||1
1723563470000|2024-08-13 15:37:50|||||||||1
1723563490000|2024-08-13 15:38:10|||||||||1
1723563500000|2024-08-13 15:38:20|||||||||1
1723563510000|2024-08-13 15:38:30|||||||||1
1723563520000|2024-08-13 15:38:40|||||||||1
1723563530000|2024-08-13 15:38:50|||||||||2
1723563550000|2024-08-13 15:39:10|||||||||1
1723563560000|2024-08-13 15:39:20|||||||||2
1723563570000|2024-08-13 15:39:30|||||||||2
1723563580000|2024-08-13 15:39:40|||||||||1
1723563590000|2024-08-13 15:39:50|||||||||1
1723563600000|2024-08-13 15:40:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|104
1723563610000|2024-08-13 15:40:10|||||||||1
1723563620000|2024-08-13 15:40:20|||||||||1
1723563630000|2024-08-13 15:40:30|||||||||15
1723563640000|2024-08-13 15:40:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1723563650000|2024-08-13 15:40:50|||||||||1
1723563660000|2024-08-13 15:41:00|||||||||1
1723563680000|2024-08-13 15:41:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1723563690000|2024-08-13 15:41:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1723563710000|2024-08-13 15:41:50|||||||||3
1723563730000|2024-08-13 15:42:10|||||||||3
1723563740000|2024-08-13 15:42:20|||||||||1
1723563760000|2024-08-13 15:42:40|||||||||2
1723563770000|2024-08-13 15:42:50|||||||||2
1723563790000|2024-08-13 15:43:10|||||||||7
1723563800000|2024-08-13 15:43:20|||||||||4
1723563810000|2024-08-13 15:43:30|||||||||1
1723563820000|2024-08-13 15:43:40|||||||||1
1723563830000|2024-08-13 15:43:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|38
1723563840000|2024-08-13 15:44:00|||||||||1
1723563850000|2024-08-13 15:44:10|||||||||3
1723563860000|2024-08-13 15:44:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|3
1723563870000|2024-08-13 15:44:30|||||||||1
1723563880000|2024-08-13 15:44:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|10
1723563890000|2024-08-13 15:44:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|15
1723563920000|2024-08-13 15:45:20|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|2
1723563930000|2024-08-13 15:45:30|||||||||2
1723563940000|2024-08-13 15:45:40|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|0
1723563950000|2024-08-13 15:45:50|||||||||1
1723563960000|2024-08-13 15:46:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|16
1723563970000|2024-08-13 15:46:10|||||||||4
1723563980000|2024-08-13 15:46:20|||||||||2
1723564010000|2024-08-13 15:46:50|||||||||2
1723564050000|2024-08-13 15:47:30|||||||||2
1723564070000|2024-08-13 15:47:50|||||||||1
1723564080000|2024-08-13 15:48:00|||||||||2
1723564100000|2024-08-13 15:48:20|||||||||1
1723564110000|2024-08-13 15:48:30|||||||||1
1723564130000|2024-08-13 15:48:50|18.45|18.29|18.49|18.33|18.49|18.33|18.45|18.29|0
1723564140000|2024-08-13 15:49:00|||||||||2
1723564180000|2024-08-13 15:49:40|||||||||2
1723564200000|2024-08-13 15:50:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|18
1723564210000|2024-08-13 15:50:10|||||||||1
1723564220000|2024-08-13 15:50:20|||||||||10
1723564240000|2024-08-13 15:50:40|||||||||1
1723564260000|2024-08-13 15:51:00|||||||||1
1723564270000|2024-08-13 15:51:10|||||||||2
1723564300000|2024-08-13 15:51:40|||||||||2
1723564310000|2024-08-13 15:51:50|||||||||14
1723564320000|2024-08-13 15:52:00|||||||||1
1723564330000|2024-08-13 15:52:10|||||||||2
1723564350000|2024-08-13 15:52:30|||||||||1
1723564360000|2024-08-13 15:52:40|||||||||3
1723564370000|2024-08-13 15:52:50|||||||||1
1723564380000|2024-08-13 15:53:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1723564390000|2024-08-13 15:53:10|||||||||5
1723564400000|2024-08-13 15:53:20|||||||||2
1723564430000|2024-08-13 15:53:50|||||||||1
1723564450000|2024-08-13 15:54:10|||||||||27
1723564460000|2024-08-13 15:54:20|||||||||23
1723564470000|2024-08-13 15:54:30|||||||||1
1723564480000|2024-08-13 15:54:40|||||||||1
1723564490000|2024-08-13 15:54:50|||||||||2
1723564500000|2024-08-13 15:55:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|32
1723564530000|2024-08-13 15:55:30|||||||||4
1723564540000|2024-08-13 15:55:40|||||||||2
1723564570000|2024-08-13 15:56:10|||||||||29
1723564590000|2024-08-13 15:56:30|||||||||3
1723564600000|2024-08-13 15:56:40|||||||||6
1723564610000|2024-08-13 15:56:50|||||||||21
1723564620000|2024-08-13 15:57:00|||||||||1
1723564630000|2024-08-13 15:57:10|||||||||4
1723564640000|2024-08-13 15:57:20|||||||||3
1723564650000|2024-08-13 15:57:30|||||||||3
1723564660000|2024-08-13 15:57:40|||||||||5
1723564670000|2024-08-13 15:57:50|||||||||1
1723564680000|2024-08-13 15:58:00|||||||||21
1723564690000|2024-08-13 15:58:10|||||||||9
1723564710000|2024-08-13 15:58:30|||||||||1
1723564720000|2024-08-13 15:58:40|||||||||3
1723564730000|2024-08-13 15:58:50|||||||||1
1723564740000|2024-08-13 15:59:00|||||||||4
1723564750000|2024-08-13 15:59:10|||||||||1
1723564760000|2024-08-13 15:59:20|||||||||9
1723564770000|2024-08-13 15:59:30|||||||||4
1723564780000|2024-08-13 15:59:40|||||||||2
1723564790000|2024-08-13 15:59:50|||||||||1
1723564800000|2024-08-13 16:00:00|||||||||1
1723564810000|2024-08-13 16:00:10|||||||||3
1723564830000|2024-08-13 16:00:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|109
1723564840000|2024-08-13 16:00:40|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|67
1723564850000|2024-08-13 16:00:50|||||||||2
1723564860000|2024-08-13 16:01:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1723564870000|2024-08-13 16:01:10|||||||||3
1723564880000|2024-08-13 16:01:20|||||||||1
1723564890000|2024-08-13 16:01:30|||||||||1
1723564910000|2024-08-13 16:01:50|||||||||1
1723564920000|2024-08-13 16:02:00|||||||||3
1723564930000|2024-08-13 16:02:10|||||||||2
1723564960000|2024-08-13 16:02:40|||||||||1
1723564970000|2024-08-13 16:02:50|||||||||2
1723564990000|2024-08-13 16:03:10|||||||||1
1723565000000|2024-08-13 16:03:20|||||||||3
1723565010000|2024-08-13 16:03:30|||||||||31
1723565020000|2024-08-13 16:03:40|||||||||32
1723565040000|2024-08-13 16:04:00|||||||||2
1723565070000|2024-08-13 16:04:30|||||||||1
1723565080000|2024-08-13 16:04:40|||||||||55
1723565090000|2024-08-13 16:04:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|48
1723565110000|2024-08-13 16:05:10|||||||||1
1723565120000|2024-08-13 16:05:20|||||||||1
1723565140000|2024-08-13 16:05:40|||||||||2
1723565160000|2024-08-13 16:06:00|||||||||5
1723565170000|2024-08-13 16:06:10|||||||||1
1723565180000|2024-08-13 16:06:20|||||||||2
1723565200000|2024-08-13 16:06:40|||||||||1
1723565230000|2024-08-13 16:07:10|||||||||2
1723565240000|2024-08-13 16:07:20|||||||||1
1723565260000|2024-08-13 16:07:40|||||||||22
1723565280000|2024-08-13 16:08:00|||||||||1
1723565290000|2024-08-13 16:08:10|||||||||1
1723565330000|2024-08-13 16:08:50|||||||||2
1723565360000|2024-08-13 16:09:20|||||||||1
1723565370000|2024-08-13 16:09:30|||||||||1
1723565390000|2024-08-13 16:09:50|||||||||1
1723565400000|2024-08-13 16:10:00|||||||||1
1723565420000|2024-08-13 16:10:20|||||||||2
1723565440000|2024-08-13 16:10:40|||||||||1
1723565450000|2024-08-13 16:10:50|||||||||1
1723565460000|2024-08-13 16:11:00|||||||||52
1723565470000|2024-08-13 16:11:10|||||||||1
1723565490000|2024-08-13 16:11:30|||||||||55
1723565500000|2024-08-13 16:11:40|||||||||2
1723565520000|2024-08-13 16:12:00|||||||||2
1723565540000|2024-08-13 16:12:20|||||||||1
1723565560000|2024-08-13 16:12:40|||||||||1
1723565590000|2024-08-13 16:13:10|||||||||1
1723565600000|2024-08-13 16:13:20|||||||||1
1723565610000|2024-08-13 16:13:30|||||||||1
1723565620000|2024-08-13 16:13:40|||||||||2
1723565650000|2024-08-13 16:14:10|||||||||8
1723565660000|2024-08-13 16:14:20|||||||||1
1723565680000|2024-08-13 16:14:40|||||||||3
1723565690000|2024-08-13 16:14:50|||||||||1
1723565700000|2024-08-13 16:15:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1723565710000|2024-08-13 16:15:10|||||||||6
1723565740000|2024-08-13 16:15:40|||||||||19
1723565750000|2024-08-13 16:15:50|||||||||40
1723565760000|2024-08-13 16:16:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1723565770000|2024-08-13 16:16:10|||||||||1
1723565780000|2024-08-13 16:16:20|||||||||1
1723565800000|2024-08-13 16:16:40|||||||||3
1723565810000|2024-08-13 16:16:50|||||||||9
1723565820000|2024-08-13 16:17:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|7
1723565830000|2024-08-13 16:17:10|||||||||3
1723565840000|2024-08-13 16:17:20|||||||||4
1723565850000|2024-08-13 16:17:30|||||||||1
1723565860000|2024-08-13 16:17:40|||||||||3
1723565870000|2024-08-13 16:17:50|||||||||3
1723565890000|2024-08-13 16:18:10|||||||||3
1723565900000|2024-08-13 16:18:20|||||||||1
1723565910000|2024-08-13 16:18:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|39
1723565920000|2024-08-13 16:18:40|||||||||5
1723565930000|2024-08-13 16:18:50|||||||||2
1723565940000|2024-08-13 16:19:00|||||||||13
1723565950000|2024-08-13 16:19:10|||||||||3
1723565960000|2024-08-13 16:19:20|||||||||11
1723565970000|2024-08-13 16:19:30|||||||||4
1723565980000|2024-08-13 16:19:40|||||||||1
1723565990000|2024-08-13 16:19:50|||||||||1
1723566000000|2024-08-13 16:20:00|||||||||7
1723566010000|2024-08-13 16:20:10|||||||||1
1723566030000|2024-08-13 16:20:30|||||||||4
1723566040000|2024-08-13 16:20:40|||||||||1
1723566050000|2024-08-13 16:20:50|||||||||1
1723566070000|2024-08-13 16:21:10|||||||||6
1723566080000|2024-08-13 16:21:20|||||||||38
1723566090000|2024-08-13 16:21:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|22
1723566100000|2024-08-13 16:21:40|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|3
1723566110000|2024-08-13 16:21:50|||||||||28
1723566130000|2024-08-13 16:22:10|||||||||2
1723566170000|2024-08-13 16:22:50|||||||||1
1723566190000|2024-08-13 16:23:10|||||||||2
1723566200000|2024-08-13 16:23:20|||||||||2
1723566220000|2024-08-13 16:23:40|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|25
1723566230000|2024-08-13 16:23:50|||||||||8
1723566250000|2024-08-13 16:24:10|||||||||1
1723566270000|2024-08-13 16:24:30|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|24
1723566280000|2024-08-13 16:24:40|||||||||1
1723566290000|2024-08-13 16:24:50|||||||||2
1723566300000|2024-08-13 16:25:00|||||||||3
1723566310000|2024-08-13 16:25:10|||||||||3
1723566320000|2024-08-13 16:25:20|||||||||1
1723566350000|2024-08-13 16:25:50|||||||||3
1723566360000|2024-08-13 16:26:00|||||||||1
1723566400000|2024-08-13 16:26:40|||||||||3
1723566410000|2024-08-13 16:26:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1723566420000|2024-08-13 16:27:00|||||||||13
1723566430000|2024-08-13 16:27:10|||||||||1
1723566440000|2024-08-13 16:27:20|||||||||2
1723566450000|2024-08-13 16:27:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|14
1723566470000|2024-08-13 16:27:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1723566480000|2024-08-13 16:28:00|||||||||2
1723566490000|2024-08-13 16:28:10|18.37|18.21|18.37|18.21|18.41|18.25|18.37|18.21|2
1723566500000|2024-08-13 16:28:20|18.41|18.25|18.41|18.25|18.41|18.25|18.37|18.21|2
1723566510000|2024-08-13 16:28:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|3
1723566520000|2024-08-13 16:28:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1723566530000|2024-08-13 16:28:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1723566540000|2024-08-13 16:29:00|||||||||4
1723566550000|2024-08-13 16:29:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1723566560000|2024-08-13 16:29:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|17
1723566580000|2024-08-13 16:29:40|||||||||4
1723566590000|2024-08-13 16:29:50|||||||||5
1723566610000|2024-08-13 16:30:10|||||||||40
1723566620000|2024-08-13 16:30:20|||||||||1
1723566630000|2024-08-13 16:30:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|36
1723566640000|2024-08-13 16:30:40|||||||||1
1723566650000|2024-08-13 16:30:50|||||||||1
1723566660000|2024-08-13 16:31:00|||||||||1
1723566670000|2024-08-13 16:31:10|||||||||5
1723566690000|2024-08-13 16:31:30|||||||||5
1723566700000|2024-08-13 16:31:40|||||||||1
1723566710000|2024-08-13 16:31:50|||||||||3
1723566720000|2024-08-13 16:32:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1723566730000|2024-08-13 16:32:10|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|10
1723566740000|2024-08-13 16:32:20|||||||||7
1723566750000|2024-08-13 16:32:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1723566770000|2024-08-13 16:32:50|||||||||3
1723566780000|2024-08-13 16:33:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1723566790000|2024-08-13 16:33:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|3
1723566800000|2024-08-13 16:33:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|5
1723566830000|2024-08-13 16:33:50|||||||||1
1723566860000|2024-08-13 16:34:20|||||||||1
1723566870000|2024-08-13 16:34:30|||||||||2
1723566890000|2024-08-13 16:34:50|||||||||1
1723566900000|2024-08-13 16:35:00|||||||||1
1723566930000|2024-08-13 16:35:30|||||||||102
1723566950000|2024-08-13 16:35:50|||||||||1
1723566960000|2024-08-13 16:36:00|||||||||1
1723566970000|2024-08-13 16:36:10|||||||||2
1723566980000|2024-08-13 16:36:20|||||||||1
1723567000000|2024-08-13 16:36:40|||||||||25
1723567010000|2024-08-13 16:36:50|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|6
1723567030000|2024-08-13 16:37:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|7
1723567040000|2024-08-13 16:37:20|||||||||1
1723567050000|2024-08-13 16:37:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|6
1723567060000|2024-08-13 16:37:40|||||||||52
1723567090000|2024-08-13 16:38:10|||||||||1
1723567100000|2024-08-13 16:38:20|||||||||1
1723567110000|2024-08-13 16:38:30|||||||||1
1723567120000|2024-08-13 16:38:40|||||||||2
1723567150000|2024-08-13 16:39:10|||||||||2
1723567160000|2024-08-13 16:39:20|||||||||3
1723567170000|2024-08-13 16:39:30|||||||||3
1723567180000|2024-08-13 16:39:40|||||||||1
1723567190000|2024-08-13 16:39:50|||||||||4
1723567200000|2024-08-13 16:40:00|||||||||2
1723567230000|2024-08-13 16:40:30|||||||||6
1723567240000|2024-08-13 16:40:40|||||||||1
1723567250000|2024-08-13 16:40:50|||||||||2
1723567260000|2024-08-13 16:41:00|||||||||6
1723567270000|2024-08-13 16:41:10|||||||||1
1723567280000|2024-08-13 16:41:20|||||||||3
1723567290000|2024-08-13 16:41:30|||||||||3
1723567300000|2024-08-13 16:41:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|26
1723567310000|2024-08-13 16:41:50|||||||||1
1723567320000|2024-08-13 16:42:00|||||||||3
1723567330000|2024-08-13 16:42:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|13
1723567340000|2024-08-13 16:42:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1723567350000|2024-08-13 16:42:30|||||||||3
1723567360000|2024-08-13 16:42:40|||||||||2
1723567380000|2024-08-13 16:43:00|||||||||2
1723567390000|2024-08-13 16:43:10|||||||||3
1723567410000|2024-08-13 16:43:30|||||||||15
1723567430000|2024-08-13 16:43:50|||||||||2
1723567440000|2024-08-13 16:44:00|||||||||35
1723567450000|2024-08-13 16:44:10|18.22|18.06|18.22|18.06|18.26|18.1|18.22|18.06|15
1723567460000|2024-08-13 16:44:20|||||||||21
1723567470000|2024-08-13 16:44:30|||||||||9
1723567480000|2024-08-13 16:44:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|18
1723567490000|2024-08-13 16:44:50|||||||||1
1723567500000|2024-08-13 16:45:00|||||||||38
1723567510000|2024-08-13 16:45:10|||||||||78
1723567530000|2024-08-13 16:45:30|||||||||4
1723567540000|2024-08-13 16:45:40|||||||||2
1723567550000|2024-08-13 16:45:50|||||||||14
1723567560000|2024-08-13 16:46:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|38
1723567590000|2024-08-13 16:46:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|110
1723567620000|2024-08-13 16:47:00|||||||||1
1723567630000|2024-08-13 16:47:10|||||||||1
1723567640000|2024-08-13 16:47:20|||||||||1
1723567650000|2024-08-13 16:47:30|||||||||2
1723567660000|2024-08-13 16:47:40|||||||||35
1723567670000|2024-08-13 16:47:50|||||||||6
1723567680000|2024-08-13 16:48:00|||||||||5
1723567700000|2024-08-13 16:48:20|||||||||3
1723567710000|2024-08-13 16:48:30|||||||||1
1723567730000|2024-08-13 16:48:50|||||||||1
1723567740000|2024-08-13 16:49:00|||||||||4
1723567760000|2024-08-13 16:49:20|||||||||2
1723567770000|2024-08-13 16:49:30|||||||||2
1723567780000|2024-08-13 16:49:40|||||||||1
1723567800000|2024-08-13 16:50:00|||||||||5
1723567810000|2024-08-13 16:50:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|110
1723567820000|2024-08-13 16:50:20|||||||||2
1723567830000|2024-08-13 16:50:30|||||||||3
1723567840000|2024-08-13 16:50:40|||||||||2
1723567850000|2024-08-13 16:50:50|||||||||2
1723567860000|2024-08-13 16:51:00|||||||||27
1723567870000|2024-08-13 16:51:10|||||||||1
1723567880000|2024-08-13 16:51:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1723567890000|2024-08-13 16:51:30|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|7
1723567900000|2024-08-13 16:51:40|||||||||3
1723567920000|2024-08-13 16:52:00|||||||||2
1723567930000|2024-08-13 16:52:10|||||||||9
1723567940000|2024-08-13 16:52:20|||||||||96
1723567950000|2024-08-13 16:52:30|||||||||8
1723567960000|2024-08-13 16:52:40|||||||||4
1723567970000|2024-08-13 16:52:50|||||||||1
1723567980000|2024-08-13 16:53:00|||||||||5
1723567990000|2024-08-13 16:53:10|||||||||1
1723568010000|2024-08-13 16:53:30|||||||||3
1723568030000|2024-08-13 16:53:50|||||||||5
1723568040000|2024-08-13 16:54:00|||||||||1
1723568050000|2024-08-13 16:54:10|||||||||1
1723568060000|2024-08-13 16:54:20|||||||||1
1723568070000|2024-08-13 16:54:30|||||||||3
1723568080000|2024-08-13 16:54:40|||||||||10
1723568090000|2024-08-13 16:54:50|||||||||1
1723568100000|2024-08-13 16:55:00|||||||||3
1723568110000|2024-08-13 16:55:10|||||||||3
1723568120000|2024-08-13 16:55:20|||||||||1
1723568130000|2024-08-13 16:55:30|||||||||1
1723568140000|2024-08-13 16:55:40|||||||||15
1723568150000|2024-08-13 16:55:50|||||||||1
1723568160000|2024-08-13 16:56:00|||||||||1
1723568170000|2024-08-13 16:56:10|||||||||81
1723568180000|2024-08-13 16:56:20|||||||||1
1723568190000|2024-08-13 16:56:30|||||||||1
1723568200000|2024-08-13 16:56:40|||||||||2
1723568210000|2024-08-13 16:56:50|||||||||2
1723568220000|2024-08-13 16:57:00|||||||||1
1723568230000|2024-08-13 16:57:10|||||||||1
1723568250000|2024-08-13 16:57:30|||||||||126
1723568260000|2024-08-13 16:57:40|||||||||4
1723568270000|2024-08-13 16:57:50|||||||||89
1723568290000|2024-08-13 16:58:10|||||||||19
1723568300000|2024-08-13 16:58:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1723568320000|2024-08-13 16:58:40|||||||||1
1723568340000|2024-08-13 16:59:00|||||||||3
1723568350000|2024-08-13 16:59:10|||||||||1
1723568360000|2024-08-13 16:59:20|||||||||1
1723568370000|2024-08-13 16:59:30|||||||||20
1723568380000|2024-08-13 16:59:40|||||||||13
1723568390000|2024-08-13 16:59:50|||||||||2
1723568400000|2024-08-13 17:00:00|||||||||3
1723568410000|2024-08-13 17:00:10|||||||||11
1723568420000|2024-08-13 17:00:20|||||||||11
1723568430000|2024-08-13 17:00:30|||||||||11
1723568440000|2024-08-13 17:00:40|||||||||21
1723568470000|2024-08-13 17:01:10|||||||||2
1723568480000|2024-08-13 17:01:20|||||||||1
1723568490000|2024-08-13 17:01:30|||||||||1
1723568500000|2024-08-13 17:01:40|||||||||3
1723568510000|2024-08-13 17:01:50|||||||||1
1723568520000|2024-08-13 17:02:00|||||||||7
1723568530000|2024-08-13 17:02:10|||||||||2
1723568540000|2024-08-13 17:02:20|||||||||1
1723568560000|2024-08-13 17:02:40|||||||||5
1723568580000|2024-08-13 17:03:00|||||||||2
1723568590000|2024-08-13 17:03:10|||||||||2
1723568600000|2024-08-13 17:03:20|||||||||2
1723568610000|2024-08-13 17:03:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|49
1723568620000|2024-08-13 17:03:40|||||||||68
1723568630000|2024-08-13 17:03:50|||||||||14
1723568640000|2024-08-13 17:04:00|||||||||13
1723568650000|2024-08-13 17:04:10|||||||||2
1723568660000|2024-08-13 17:04:20|||||||||1
1723568670000|2024-08-13 17:04:30|||||||||30
1723568680000|2024-08-13 17:04:40|||||||||9
1723568690000|2024-08-13 17:04:50|||||||||65
1723568700000|2024-08-13 17:05:00|||||||||4
1723568710000|2024-08-13 17:05:10|||||||||1
1723568720000|2024-08-13 17:05:20|||||||||6
1723568740000|2024-08-13 17:05:40|||||||||3
1723568750000|2024-08-13 17:05:50|||||||||1
1723568760000|2024-08-13 17:06:00|||||||||9
1723568770000|2024-08-13 17:06:10|||||||||2
1723568780000|2024-08-13 17:06:20|||||||||2
1723568800000|2024-08-13 17:06:40|||||||||13
1723568810000|2024-08-13 17:06:50|||||||||17
1723568820000|2024-08-13 17:07:00|||||||||7
1723568830000|2024-08-13 17:07:10|||||||||2
1723568840000|2024-08-13 17:07:20|||||||||1
1723568870000|2024-08-13 17:07:50|||||||||8
1723568890000|2024-08-13 17:08:10|||||||||29
1723568920000|2024-08-13 17:08:40|||||||||3
1723568930000|2024-08-13 17:08:50|||||||||1
1723568940000|2024-08-13 17:09:00|||||||||8
1723568950000|2024-08-13 17:09:10|||||||||1
1723568970000|2024-08-13 17:09:30|||||||||3
1723568980000|2024-08-13 17:09:40|||||||||2
1723569000000|2024-08-13 17:10:00|||||||||1
1723569010000|2024-08-13 17:10:10|||||||||2
1723569030000|2024-08-13 17:10:30|||||||||3
1723569040000|2024-08-13 17:10:40|||||||||1
1723569060000|2024-08-13 17:11:00|||||||||12
1723569070000|2024-08-13 17:11:10|||||||||1
1723569080000|2024-08-13 17:11:20|||||||||9
1723569090000|2024-08-13 17:11:30|||||||||2
1723569110000|2024-08-13 17:11:50|||||||||7
1723569120000|2024-08-13 17:12:00|||||||||9
1723569130000|2024-08-13 17:12:10|||||||||1
1723569160000|2024-08-13 17:12:40|||||||||1
1723569180000|2024-08-13 17:13:00|||||||||2
1723569190000|2024-08-13 17:13:10|||||||||1
1723569220000|2024-08-13 17:13:40|||||||||2
1723569230000|2024-08-13 17:13:50|||||||||2
1723569240000|2024-08-13 17:14:00|||||||||30
1723569250000|2024-08-13 17:14:10|||||||||42
1723569270000|2024-08-13 17:14:30|||||||||1
1723569280000|2024-08-13 17:14:40|||||||||2
1723569290000|2024-08-13 17:14:50|||||||||1
1723569300000|2024-08-13 17:15:00|||||||||2
1723569320000|2024-08-13 17:15:20|||||||||1
1723569330000|2024-08-13 17:15:30|||||||||2
1723569380000|2024-08-13 17:16:20|||||||||2
1723569410000|2024-08-13 17:16:50|||||||||1
1723569430000|2024-08-13 17:17:10|||||||||3
1723569440000|2024-08-13 17:17:20|||||||||36
1723569460000|2024-08-13 17:17:40|||||||||1
1723569500000|2024-08-13 17:18:20|||||||||2
1723569510000|2024-08-13 17:18:30|||||||||1
1723569520000|2024-08-13 17:18:40|||||||||4
1723569530000|2024-08-13 17:18:50|||||||||4
1723569540000|2024-08-13 17:19:00|||||||||1
1723569550000|2024-08-13 17:19:10|||||||||6
1723569570000|2024-08-13 17:19:30|||||||||108
1723569590000|2024-08-13 17:19:50|||||||||6
1723569600000|2024-08-13 17:20:00|||||||||2
1723569620000|2024-08-13 17:20:20|||||||||5
1723569630000|2024-08-13 17:20:30|||||||||1
1723569650000|2024-08-13 17:20:50|||||||||6
1723569680000|2024-08-13 17:21:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1723569690000|2024-08-13 17:21:30|||||||||3
1723569700000|2024-08-13 17:21:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1723569710000|2024-08-13 17:21:50|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|7
1723569720000|2024-08-13 17:22:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1723569740000|2024-08-13 17:22:20|18.21|18.05|18.21|18.05|18.26|18.1|18.21|18.05|1
1723569760000|2024-08-13 17:22:40|||||||||2
1723569770000|2024-08-13 17:22:50|||||||||7
1723569790000|2024-08-13 17:23:10|||||||||2
1723569800000|2024-08-13 17:23:20|||||||||14
1723569810000|2024-08-13 17:23:30|||||||||2
1723569820000|2024-08-13 17:23:40|||||||||1
1723569830000|2024-08-13 17:23:50|18.26|18.1|18.23|18.07|18.26|18.1|18.21|18.05|5
1723569840000|2024-08-13 17:24:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1723569850000|2024-08-13 17:24:10|||||||||1
1723569860000|2024-08-13 17:24:20|||||||||7
1723569870000|2024-08-13 17:24:30|||||||||6
1723569880000|2024-08-13 17:24:40|||||||||2
1723569900000|2024-08-13 17:25:00|||||||||6
1723569910000|2024-08-13 17:25:10|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|2
1723569920000|2024-08-13 17:25:20|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|2
1723569930000|2024-08-13 17:25:30|||||||||1
1723569940000|2024-08-13 17:25:40|||||||||3
1723569950000|2024-08-13 17:25:50|||||||||7
1723569960000|2024-08-13 17:26:00|||||||||2
1723569970000|2024-08-13 17:26:10|||||||||1
1723569980000|2024-08-13 17:26:20|||||||||2
1723569990000|2024-08-13 17:26:30|||||||||2
1723570000000|2024-08-13 17:26:40|||||||||2
1723570010000|2024-08-13 17:26:50|||||||||19
1723570020000|2024-08-13 17:27:00|||||||||1
1723570030000|2024-08-13 17:27:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|45
1723570040000|2024-08-13 17:27:20|18.21|18.05|18.21|18.05|18.26|18.1|18.21|18.05|5
1723570050000|2024-08-13 17:27:30|||||||||6
1723570060000|2024-08-13 17:27:40|||||||||2
1723570070000|2024-08-13 17:27:50|||||||||2
1723570080000|2024-08-13 17:28:00|||||||||1
1723570090000|2024-08-13 17:28:10|||||||||3
1723570100000|2024-08-13 17:28:20|||||||||3
1723570110000|2024-08-13 17:28:30|||||||||1
1723570120000|2024-08-13 17:28:40|||||||||4
1723570130000|2024-08-13 17:28:50|||||||||9
1723570140000|2024-08-13 17:29:00|||||||||1
1723570150000|2024-08-13 17:29:10|||||||||2
1723570160000|2024-08-13 17:29:20|||||||||2
1723570170000|2024-08-13 17:29:30|||||||||14
1723570180000|2024-08-13 17:29:40|||||||||1
1723570190000|2024-08-13 17:29:50|||||||||13
1723570200000|2024-08-13 17:30:00|||||||||13
1723570210000|2024-08-13 17:30:10|||||||||6
1723570220000|2024-08-13 17:30:20|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|20
1723570230000|2024-08-13 17:30:30|18.16|18|18.21|18.05|18.21|18.05|18.16|18|13
1723570240000|2024-08-13 17:30:40|||||||||6
1723570250000|2024-08-13 17:30:50|18.16|18|18.16|18|18.16|18|18.16|18|149
1723570260000|2024-08-13 17:31:00|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|31
1723570270000|2024-08-13 17:31:10|18.16|18|18.21|18.05|18.21|18.05|18.16|18|67
1723570280000|2024-08-13 17:31:20|||||||||2
1723570290000|2024-08-13 17:31:30|||||||||1
1723570300000|2024-08-13 17:31:40|||||||||1
1723570310000|2024-08-13 17:31:50|||||||||1
1723570320000|2024-08-13 17:32:00|18.18|18.02|18.18|18.02|18.21|18.05|18.16|18|3
1723570330000|2024-08-13 17:32:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1723570340000|2024-08-13 17:32:20|||||||||4
1723570360000|2024-08-13 17:32:40|||||||||62
1723570370000|2024-08-13 17:32:50|||||||||70
1723570380000|2024-08-13 17:33:00|||||||||17
1723570390000|2024-08-13 17:33:10|||||||||15
1723570400000|2024-08-13 17:33:20|||||||||18
1723570410000|2024-08-13 17:33:30|||||||||2
1723570420000|2024-08-13 17:33:40|||||||||40
1723570430000|2024-08-13 17:33:50|||||||||10
1723570440000|2024-08-13 17:34:00|||||||||2
1723570450000|2024-08-13 17:34:10|||||||||1
1723570460000|2024-08-13 17:34:20|||||||||1
1723570470000|2024-08-13 17:34:30|||||||||16
1723570480000|2024-08-13 17:34:40|||||||||2
1723570490000|2024-08-13 17:34:50|||||||||2
1723570500000|2024-08-13 17:35:00|||||||||16
1723570510000|2024-08-13 17:35:10|18.18|18.02|18.21|18.05|18.21|18.05|18.16|18|5
1723570520000|2024-08-13 17:35:20|||||||||3
1723570530000|2024-08-13 17:35:30|||||||||2
1723570540000|2024-08-13 17:35:40|||||||||4
1723570550000|2024-08-13 17:35:50|18.16|18|18.16|18|18.16|18|18.16|18|6
1723570560000|2024-08-13 17:36:00|18.18|18.02|18.16|18|18.18|18.02|18.16|18|17
1723570570000|2024-08-13 17:36:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1723570580000|2024-08-13 17:36:20|||||||||135
1723570590000|2024-08-13 17:36:30|||||||||5
1723570600000|2024-08-13 17:36:40|||||||||20
1723570610000|2024-08-13 17:36:50|||||||||1
1723570620000|2024-08-13 17:37:00|||||||||1
1723570630000|2024-08-13 17:37:10|||||||||4
1723570640000|2024-08-13 17:37:20|||||||||1
1723570650000|2024-08-13 17:37:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1723570660000|2024-08-13 17:37:40|||||||||2
1723570670000|2024-08-13 17:37:50|||||||||7
1723570680000|2024-08-13 17:38:00|18.21|18.05|18.21|18.05|18.26|18.1|18.21|18.05|24
1723570690000|2024-08-13 17:38:10|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|4
1723570700000|2024-08-13 17:38:20|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|14
1723570710000|2024-08-13 17:38:30|18.26|18.1|18.23|18.07|18.26|18.1|18.21|18.05|1
1723570720000|2024-08-13 17:38:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1723570730000|2024-08-13 17:38:50|||||||||9
1723570740000|2024-08-13 17:39:00|||||||||6
1723570750000|2024-08-13 17:39:10|||||||||17
1723570760000|2024-08-13 17:39:20|||||||||6
1723570770000|2024-08-13 17:39:30|||||||||2
1723570780000|2024-08-13 17:39:40|||||||||2
1723570790000|2024-08-13 17:39:50|||||||||8
1723570800000|2024-08-13 17:40:00|||||||||1
1723570810000|2024-08-13 17:40:10|||||||||2
1723570820000|2024-08-13 17:40:20|||||||||3
1723570840000|2024-08-13 17:40:40|||||||||2
1723570850000|2024-08-13 17:40:50|18.16|18|18.16|18|18.16|18|18.16|18|116
1723570860000|2024-08-13 17:41:00|||||||||9
1723570870000|2024-08-13 17:41:10|||||||||1
1723570880000|2024-08-13 17:41:20|||||||||2
1723570890000|2024-08-13 17:41:30|||||||||22
1723570900000|2024-08-13 17:41:40|||||||||13
1723570910000|2024-08-13 17:41:50|||||||||10
1723570940000|2024-08-13 17:42:20|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|22
1723570960000|2024-08-13 17:42:40|||||||||4
1723570990000|2024-08-13 17:43:10|||||||||1
1723571000000|2024-08-13 17:43:20|||||||||3
1723571010000|2024-08-13 17:43:30|18.16|18|18.16|18|18.16|18|18.16|18|17
1723571020000|2024-08-13 17:43:40|||||||||1
1723571030000|2024-08-13 17:43:50|||||||||7
1723571040000|2024-08-13 17:44:00|||||||||146
1723571050000|2024-08-13 17:44:10|||||||||2
1723571060000|2024-08-13 17:44:20|||||||||19
1723571070000|2024-08-13 17:44:30|||||||||3
1723571080000|2024-08-13 17:44:40|||||||||2
1723571090000|2024-08-13 17:44:50|||||||||4
1723571100000|2024-08-13 17:45:00|||||||||5
1723571110000|2024-08-13 17:45:10|||||||||3
1723571130000|2024-08-13 17:45:30|||||||||5
1723571150000|2024-08-13 17:45:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|57
1723571160000|2024-08-13 17:46:00|18.16|18|18.16|18|18.16|18|18.15|17.99|181
1723571170000|2024-08-13 17:46:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|8
1723571180000|2024-08-13 17:46:20|18.16|18|18.21|18.05|18.21|18.05|18.16|18|271
1723571190000|2024-08-13 17:46:30|18.23|18.07|18.27|18.11|18.31|18.15|18.23|18.07|37
1723571200000|2024-08-13 17:46:40|18.31|18.15|18.26|18.1|18.31|18.15|18.26|18.1|27
1723571210000|2024-08-13 17:46:50|||||||||3
1723571220000|2024-08-13 17:47:00|||||||||24
1723571230000|2024-08-13 17:47:10|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|36
1723571240000|2024-08-13 17:47:20|||||||||187
1723571250000|2024-08-13 17:47:30|||||||||3
1723571260000|2024-08-13 17:47:40|||||||||5
1723571280000|2024-08-13 17:48:00|18.2|18.04|18.16|18|18.21|18.05|18.16|18|54
1723571290000|2024-08-13 17:48:10|18.2|18.04|18.16|18|18.2|18.04|18.16|18|35
1723571300000|2024-08-13 17:48:20|18.2|18.04|18.16|18|18.2|18.04|18.16|18|1
1723571320000|2024-08-13 17:48:40|||||||||1
1723571350000|2024-08-13 17:49:10|||||||||2
1723571360000|2024-08-13 17:49:20|||||||||1
1723571370000|2024-08-13 17:49:30|||||||||2
1723571390000|2024-08-13 17:49:50|||||||||2
1723571410000|2024-08-13 17:50:10|||||||||13
1723571420000|2024-08-13 17:50:20|||||||||3
1723571430000|2024-08-13 17:50:30|||||||||4
1723571440000|2024-08-13 17:50:40|||||||||7
1723571450000|2024-08-13 17:50:50|||||||||1
1723571460000|2024-08-13 17:51:00|||||||||20
1723571470000|2024-08-13 17:51:10|||||||||4
1723571480000|2024-08-13 17:51:20|||||||||2
1723571490000|2024-08-13 17:51:30|||||||||25
1723571500000|2024-08-13 17:51:40|||||||||7
1723571520000|2024-08-13 17:52:00|||||||||3
1723571540000|2024-08-13 17:52:20|||||||||3
1723571550000|2024-08-13 17:52:30|18.21|18.05|18.16|18|18.21|18.05|18.16|18|176
1723571560000|2024-08-13 17:52:40|||||||||10
1723571570000|2024-08-13 17:52:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|70
1723571580000|2024-08-13 17:53:00|||||||||13
1723571590000|2024-08-13 17:53:10|||||||||30
1723571600000|2024-08-13 17:53:20|||||||||10
1723571610000|2024-08-13 17:53:30|||||||||3
1723571630000|2024-08-13 17:53:50|||||||||16
1723571640000|2024-08-13 17:54:00|||||||||15
1723571650000|2024-08-13 17:54:10|||||||||7
1723571700000|2024-08-13 17:55:00|||||||||5
1723571720000|2024-08-13 17:55:20|||||||||2
1723571730000|2024-08-13 17:55:30|18.16|18|18.21|18.05|18.21|18.05|18.16|18|14
1723571770000|2024-08-13 17:56:10|||||||||1
1723571790000|2024-08-13 17:56:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|29
1723571840000|2024-08-13 17:57:20|||||||||3
1723571850000|2024-08-13 17:57:30|||||||||53
1723571860000|2024-08-13 17:57:40|||||||||1
1723571890000|2024-08-13 17:58:10|||||||||2
1723571910000|2024-08-13 17:58:30|||||||||1
1723571930000|2024-08-13 17:58:50|||||||||3
1723571940000|2024-08-13 17:59:00|||||||||13
1723571950000|2024-08-13 17:59:10|18.25|18.09|18.21|18.05|18.26|18.1|18.21|18.05|22
1723571960000|2024-08-13 17:59:20|||||||||1
1723571980000|2024-08-13 17:59:40|||||||||1
1723571990000|2024-08-13 17:59:50|||||||||8
1723572000000|2024-08-13 18:00:00|||||||||1
1723572010000|2024-08-13 18:00:10|||||||||10
1723572030000|2024-08-13 18:00:30|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|10
1723572040000|2024-08-13 18:00:40|||||||||4
1723572050000|2024-08-13 18:00:50|||||||||1
1723572060000|2024-08-13 18:01:00|||||||||1
1723572080000|2024-08-13 18:01:20|||||||||1
1723572090000|2024-08-13 18:01:30|||||||||5
1723572110000|2024-08-13 18:01:50|||||||||1
1723572120000|2024-08-13 18:02:00|||||||||4
1723572130000|2024-08-13 18:02:10|||||||||5
1723572150000|2024-08-13 18:02:30|||||||||1
1723572160000|2024-08-13 18:02:40|||||||||9
1723572170000|2024-08-13 18:02:50|||||||||1
1723572180000|2024-08-13 18:03:00|||||||||107
1723572190000|2024-08-13 18:03:10|18.26|18.1|18.26|18.1|18.26|18.1|18.21|18.05|27
1723572200000|2024-08-13 18:03:20|||||||||2
1723572210000|2024-08-13 18:03:30|||||||||1
1723572220000|2024-08-13 18:03:40|||||||||2
1723572230000|2024-08-13 18:03:50|||||||||1
1723572240000|2024-08-13 18:04:00|||||||||3
1723572250000|2024-08-13 18:04:10|||||||||5
1723572260000|2024-08-13 18:04:20|||||||||2
1723572270000|2024-08-13 18:04:30|||||||||4
1723572280000|2024-08-13 18:04:40|||||||||2
1723572290000|2024-08-13 18:04:50|||||||||2
1723572300000|2024-08-13 18:05:00|||||||||1
1723572310000|2024-08-13 18:05:10|||||||||3
1723572320000|2024-08-13 18:05:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|9
1723572330000|2024-08-13 18:05:30|||||||||3
1723572340000|2024-08-13 18:05:40|||||||||4
1723572350000|2024-08-13 18:05:50|||||||||11
1723572360000|2024-08-13 18:06:00|||||||||1
1723572380000|2024-08-13 18:06:20|||||||||1
1723572390000|2024-08-13 18:06:30|||||||||1
1723572400000|2024-08-13 18:06:40|||||||||3
1723572410000|2024-08-13 18:06:50|||||||||1
1723572420000|2024-08-13 18:07:00|||||||||14
1723572430000|2024-08-13 18:07:10|||||||||17
1723572440000|2024-08-13 18:07:20|||||||||28
1723572450000|2024-08-13 18:07:30|||||||||3
1723572460000|2024-08-13 18:07:40|||||||||25
1723572480000|2024-08-13 18:08:00|||||||||1
1723572500000|2024-08-13 18:08:20|18.16|18|18.16|18|18.16|18|18.16|18|9
1723572510000|2024-08-13 18:08:30|||||||||1
1723572520000|2024-08-13 18:08:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|73
1723572530000|2024-08-13 18:08:50|18.16|18|18.21|18.05|18.21|18.05|18.16|18|1
1723572540000|2024-08-13 18:09:00|||||||||2
1723572550000|2024-08-13 18:09:10|||||||||4
1723572560000|2024-08-13 18:09:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|31
1723572570000|2024-08-13 18:09:30|18.16|18|18.16|18|18.16|18|18.16|18|2
1723572580000|2024-08-13 18:09:40|||||||||9
1723572600000|2024-08-13 18:10:00|||||||||10
1723572620000|2024-08-13 18:10:20|||||||||3
1723572630000|2024-08-13 18:10:30|||||||||3
1723572640000|2024-08-13 18:10:40|||||||||3
1723572660000|2024-08-13 18:11:00|||||||||3
1723572680000|2024-08-13 18:11:20|||||||||2
1723572710000|2024-08-13 18:11:50|||||||||3
1723572730000|2024-08-13 18:12:10|||||||||63
1723572740000|2024-08-13 18:12:20|||||||||1
1723572750000|2024-08-13 18:12:30|||||||||3
1723572770000|2024-08-13 18:12:50|||||||||4
1723572780000|2024-08-13 18:13:00|||||||||1
1723572790000|2024-08-13 18:13:10|||||||||1
1723572800000|2024-08-13 18:13:20|||||||||1
1723572810000|2024-08-13 18:13:30|||||||||4
1723572840000|2024-08-13 18:14:00|||||||||2
1723572850000|2024-08-13 18:14:10|||||||||7
1723572900000|2024-08-13 18:15:00|||||||||5
1723572910000|2024-08-13 18:15:10|||||||||1
1723572940000|2024-08-13 18:15:40|||||||||9
1723572960000|2024-08-13 18:16:00|||||||||20
1723572970000|2024-08-13 18:16:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|44
1723572980000|2024-08-13 18:16:20|||||||||1
1723573000000|2024-08-13 18:16:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|2
1723573010000|2024-08-13 18:16:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1723573020000|2024-08-13 18:17:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|28
1723573040000|2024-08-13 18:17:20|||||||||3
1723573070000|2024-08-13 18:17:50|||||||||15
1723573080000|2024-08-13 18:18:00|||||||||23
1723573090000|2024-08-13 18:18:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|35
1723573100000|2024-08-13 18:18:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1723573110000|2024-08-13 18:18:30|18.16|18|18.16|18|18.16|18|18.16|18|2
1723573140000|2024-08-13 18:19:00|||||||||1
1723573150000|2024-08-13 18:19:10|||||||||4
1723573160000|2024-08-13 18:19:20|||||||||1
1723573170000|2024-08-13 18:19:30|||||||||1
1723573180000|2024-08-13 18:19:40|||||||||1
1723573190000|2024-08-13 18:19:50|||||||||6
1723573200000|2024-08-13 18:20:00|||||||||1
1723573210000|2024-08-13 18:20:10|||||||||1
1723573220000|2024-08-13 18:20:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|35
1723573230000|2024-08-13 18:20:30|||||||||5
1723573240000|2024-08-13 18:20:40|||||||||3
1723573250000|2024-08-13 18:20:50|||||||||5
1723573260000|2024-08-13 18:21:00|||||||||1
1723573280000|2024-08-13 18:21:20|||||||||16
1723573290000|2024-08-13 18:21:30|||||||||4
1723573300000|2024-08-13 18:21:40|||||||||2
1723573310000|2024-08-13 18:21:50|||||||||4
1723573320000|2024-08-13 18:22:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|26
1723573330000|2024-08-13 18:22:10|||||||||6
1723573340000|2024-08-13 18:22:20|||||||||1
1723573350000|2024-08-13 18:22:30|||||||||7
1723573370000|2024-08-13 18:22:50|18.16|18|18.15|17.99|18.16|18|18.15|17.99|32
1723573400000|2024-08-13 18:23:20|18.16|18|18.15|17.99|18.16|18|18.15|17.99|11
1723573410000|2024-08-13 18:23:30|18.16|18|18.15|17.99|18.16|18|18.15|17.99|7
1723573420000|2024-08-13 18:23:40|18.16|18|18.16|18|18.16|18|18.16|18|3
1723573430000|2024-08-13 18:23:50|||||||||28
1723573440000|2024-08-13 18:24:00|||||||||3
1723573450000|2024-08-13 18:24:10|||||||||9
1723573460000|2024-08-13 18:24:20|||||||||4
1723573470000|2024-08-13 18:24:30|||||||||1
1723573490000|2024-08-13 18:24:50|||||||||5
1723573500000|2024-08-13 18:25:00|||||||||4
1723573510000|2024-08-13 18:25:10|||||||||26
1723573520000|2024-08-13 18:25:20|||||||||1
1723573530000|2024-08-13 18:25:30|||||||||12
1723573540000|2024-08-13 18:25:40|||||||||2
1723573550000|2024-08-13 18:25:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|64
1723573570000|2024-08-13 18:26:10|||||||||4
1723573580000|2024-08-13 18:26:20|||||||||7
1723573590000|2024-08-13 18:26:30|||||||||3
1723573600000|2024-08-13 18:26:40|||||||||1
1723573610000|2024-08-13 18:26:50|||||||||5
1723573620000|2024-08-13 18:27:00|18.11|17.95|18.1|17.94|18.15|17.99|18.1|17.94|58
1723573630000|2024-08-13 18:27:10|||||||||2
1723573640000|2024-08-13 18:27:20|||||||||4
1723573650000|2024-08-13 18:27:30|||||||||170
1723573660000|2024-08-13 18:27:40|||||||||2
1723573670000|2024-08-13 18:27:50|||||||||4
1723573680000|2024-08-13 18:28:00|||||||||3
1723573690000|2024-08-13 18:28:10|||||||||10
1723573710000|2024-08-13 18:28:30|||||||||7
1723573730000|2024-08-13 18:28:50|||||||||13
1723573740000|2024-08-13 18:29:00|||||||||13
1723573750000|2024-08-13 18:29:10|||||||||25
1723573760000|2024-08-13 18:29:20|||||||||2
1723573770000|2024-08-13 18:29:30|||||||||4
1723573780000|2024-08-13 18:29:40|||||||||127
1723573790000|2024-08-13 18:29:50|||||||||6
1723573800000|2024-08-13 18:30:00|18.06|17.9|18.06|17.9|18.1|17.94|18.06|17.9|6
1723573810000|2024-08-13 18:30:10|18.1|17.94|18.08|17.92|18.1|17.94|18.06|17.9|9
1723573820000|2024-08-13 18:30:20|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|21
1723573830000|2024-08-13 18:30:30|||||||||11
1723573840000|2024-08-13 18:30:40|||||||||3
1723573850000|2024-08-13 18:30:50|||||||||9
1723573860000|2024-08-13 18:31:00|||||||||1
1723573870000|2024-08-13 18:31:10|||||||||12
1723573880000|2024-08-13 18:31:20|||||||||5
1723573890000|2024-08-13 18:31:30|||||||||6
1723573900000|2024-08-13 18:31:40|||||||||10
1723573910000|2024-08-13 18:31:50|||||||||14
1723573920000|2024-08-13 18:32:00|||||||||8
1723573930000|2024-08-13 18:32:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|9
1723573940000|2024-08-13 18:32:20|||||||||4
1723573950000|2024-08-13 18:32:30|||||||||20
1723573960000|2024-08-13 18:32:40|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|279
1723573970000|2024-08-13 18:32:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|27
1723573980000|2024-08-13 18:33:00|||||||||6
1723573990000|2024-08-13 18:33:10|||||||||13
1723574000000|2024-08-13 18:33:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|106
1723574010000|2024-08-13 18:33:30|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|3
1723574020000|2024-08-13 18:33:40|||||||||2
1723574030000|2024-08-13 18:33:50|||||||||21
1723574040000|2024-08-13 18:34:00|||||||||14
1723574050000|2024-08-13 18:34:10|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|65
1723574060000|2024-08-13 18:34:20|||||||||25
1723574070000|2024-08-13 18:34:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|35
1723574080000|2024-08-13 18:34:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|47
1723574090000|2024-08-13 18:34:50|||||||||4
1723574100000|2024-08-13 18:35:00|||||||||1
1723574110000|2024-08-13 18:35:10|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|5
1723574120000|2024-08-13 18:35:20|||||||||2
1723574130000|2024-08-13 18:35:30|||||||||2
1723574140000|2024-08-13 18:35:40|||||||||5
1723574150000|2024-08-13 18:35:50|||||||||125
1723574160000|2024-08-13 18:36:00|||||||||6
1723574170000|2024-08-13 18:36:10|||||||||5
1723574180000|2024-08-13 18:36:20|||||||||5
1723574190000|2024-08-13 18:36:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|91
1723574200000|2024-08-13 18:36:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|10
1723574210000|2024-08-13 18:36:50|||||||||46
1723574220000|2024-08-13 18:37:00|||||||||3
1723574230000|2024-08-13 18:37:10|||||||||12
1723574240000|2024-08-13 18:37:20|||||||||13
1723574250000|2024-08-13 18:37:30|||||||||41
1723574260000|2024-08-13 18:37:40|||||||||3
1723574270000|2024-08-13 18:37:50|||||||||148
1723574280000|2024-08-13 18:38:00|||||||||7
1723574290000|2024-08-13 18:38:10|||||||||275
1723574300000|2024-08-13 18:38:20|||||||||4
1723574310000|2024-08-13 18:38:30|||||||||30
1723574320000|2024-08-13 18:38:40|||||||||2
1723574330000|2024-08-13 18:38:50|||||||||6
1723574340000|2024-08-13 18:39:00|||||||||6
1723574350000|2024-08-13 18:39:10|||||||||6
1723574360000|2024-08-13 18:39:20|||||||||8
1723574370000|2024-08-13 18:39:30|||||||||2
1723574380000|2024-08-13 18:39:40|||||||||5
1723574390000|2024-08-13 18:39:50|||||||||68
1723574400000|2024-08-13 18:40:00|||||||||22
1723574410000|2024-08-13 18:40:10|18|17.84|18|17.84|18|17.84|18|17.84|149
1723574420000|2024-08-13 18:40:20|||||||||4
1723574430000|2024-08-13 18:40:30|||||||||13
1723574440000|2024-08-13 18:40:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1723574450000|2024-08-13 18:40:50|||||||||25
1723574460000|2024-08-13 18:41:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|7
1723574470000|2024-08-13 18:41:10|||||||||11
1723574480000|2024-08-13 18:41:20|17.96|17.8|17.96|17.8|17.96|17.8|17.95|17.79|305
1723574490000|2024-08-13 18:41:30|||||||||3
1723574500000|2024-08-13 18:41:40|||||||||8
1723574510000|2024-08-13 18:41:50|||||||||12
1723574520000|2024-08-13 18:42:00|||||||||19
1723574530000|2024-08-13 18:42:10|||||||||14
1723574540000|2024-08-13 18:42:20|||||||||4
1723574550000|2024-08-13 18:42:30|||||||||7
1723574560000|2024-08-13 18:42:40|||||||||13
1723574570000|2024-08-13 18:42:50|||||||||10
1723574580000|2024-08-13 18:43:00|||||||||17
1723574590000|2024-08-13 18:43:10|||||||||49
1723574600000|2024-08-13 18:43:20|||||||||34
1723574610000|2024-08-13 18:43:30|||||||||11
1723574620000|2024-08-13 18:43:40|||||||||16
1723574630000|2024-08-13 18:43:50|||||||||33
1723574640000|2024-08-13 18:44:00|||||||||20
1723574650000|2024-08-13 18:44:10|||||||||15
1723574660000|2024-08-13 18:44:20|||||||||127
1723574670000|2024-08-13 18:44:30|||||||||13
1723574680000|2024-08-13 18:44:40|||||||||15
1723574690000|2024-08-13 18:44:50|||||||||20
1723574700000|2024-08-13 18:45:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|16
1723574710000|2024-08-13 18:45:10|18|17.84|17.96|17.8|18|17.84|17.96|17.8|80
1723574720000|2024-08-13 18:45:20|||||||||1
1723574730000|2024-08-13 18:45:30|||||||||3
1723574740000|2024-08-13 18:45:40|||||||||2
1723574750000|2024-08-13 18:45:50|||||||||8
1723574760000|2024-08-13 18:46:00|||||||||4
1723574770000|2024-08-13 18:46:10|||||||||5
1723574780000|2024-08-13 18:46:20|||||||||22
1723574790000|2024-08-13 18:46:30|||||||||30
1723574800000|2024-08-13 18:46:40|||||||||12
1723574810000|2024-08-13 18:46:50|||||||||36
1723574820000|2024-08-13 18:47:00|||||||||11
1723574830000|2024-08-13 18:47:10|||||||||9
1723574840000|2024-08-13 18:47:20|||||||||9
1723574850000|2024-08-13 18:47:30|||||||||11
1723574860000|2024-08-13 18:47:40|||||||||3
1723574870000|2024-08-13 18:47:50|||||||||4
1723574880000|2024-08-13 18:48:00|||||||||5
1723574890000|2024-08-13 18:48:10|||||||||15
1723574900000|2024-08-13 18:48:20|||||||||40
1723574910000|2024-08-13 18:48:30|17.95|17.79|17.91|17.75|17.96|17.8|17.91|17.75|214
1723574920000|2024-08-13 18:48:40|17.93|17.77|17.91|17.75|17.95|17.79|17.91|17.75|9
1723574930000|2024-08-13 18:48:50|17.93|17.77|17.95|17.79|17.95|17.79|17.91|17.75|7
1723574940000|2024-08-13 18:49:00|17.93|17.77|17.91|17.75|17.93|17.77|17.91|17.75|9
1723574950000|2024-08-13 18:49:10|||||||||19
1723574960000|2024-08-13 18:49:20|||||||||3
1723574970000|2024-08-13 18:49:30|17.9|17.74|17.9|17.74|17.91|17.75|17.9|17.74|143
1723574980000|2024-08-13 18:49:40|||||||||55
1723574990000|2024-08-13 18:49:50|||||||||2
1723575000000|2024-08-13 18:50:00|||||||||116
1723575010000|2024-08-13 18:50:10|||||||||8
1723575020000|2024-08-13 18:50:20|||||||||32
1723575030000|2024-08-13 18:50:30|||||||||5
1723575040000|2024-08-13 18:50:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|11
1723575050000|2024-08-13 18:50:50|||||||||25
1723575060000|2024-08-13 18:51:00|||||||||5
1723575070000|2024-08-13 18:51:10|||||||||11
1723575080000|2024-08-13 18:51:20|||||||||6
1723575090000|2024-08-13 18:51:30|||||||||7
1723575100000|2024-08-13 18:51:40|||||||||65
1723575110000|2024-08-13 18:51:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|24
1723575120000|2024-08-13 18:52:00|17.89|17.73|17.89|17.73|17.9|17.74|17.89|17.73|92
1723575130000|2024-08-13 18:52:10|||||||||1
1723575140000|2024-08-13 18:52:20|||||||||1
1723575150000|2024-08-13 18:52:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|54
1723575160000|2024-08-13 18:52:40|17.89|17.73|17.84|17.68|17.89|17.73|17.84|17.68|139
1723575170000|2024-08-13 18:52:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1723575180000|2024-08-13 18:53:00|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|24
1723575190000|2024-08-13 18:53:10|||||||||10
1723575200000|2024-08-13 18:53:20|17.84|17.68|17.89|17.73|17.89|17.73|17.84|17.68|25
1723575210000|2024-08-13 18:53:30|||||||||5
1723575230000|2024-08-13 18:53:50|||||||||7
1723575240000|2024-08-13 18:54:00|||||||||11
1723575250000|2024-08-13 18:54:10|||||||||1
1723575260000|2024-08-13 18:54:20|||||||||8
1723575270000|2024-08-13 18:54:30|||||||||14
1723575280000|2024-08-13 18:54:40|||||||||13
1723575290000|2024-08-13 18:54:50|||||||||2
1723575300000|2024-08-13 18:55:00|||||||||4
1723575310000|2024-08-13 18:55:10|||||||||31
1723575320000|2024-08-13 18:55:20|||||||||2
1723575330000|2024-08-13 18:55:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|23
1723575340000|2024-08-13 18:55:40|||||||||12
1723575350000|2024-08-13 18:55:50|||||||||1
1723575360000|2024-08-13 18:56:00|||||||||4
1723575370000|2024-08-13 18:56:10|||||||||1
1723575380000|2024-08-13 18:56:20|||||||||13
1723575390000|2024-08-13 18:56:30|||||||||7
1723575410000|2024-08-13 18:56:50|||||||||6
1723575420000|2024-08-13 18:57:00|||||||||21
1723575430000|2024-08-13 18:57:10|||||||||2
1723575440000|2024-08-13 18:57:20|||||||||3
1723575450000|2024-08-13 18:57:30|||||||||3
1723575460000|2024-08-13 18:57:40|||||||||16
1723575470000|2024-08-13 18:57:50|||||||||14
1723575480000|2024-08-13 18:58:00|||||||||18
1723575490000|2024-08-13 18:58:10|17.81|17.65|17.73|17.57|17.81|17.65|17.73|17.57|1761
1723575500000|2024-08-13 18:58:20|||||||||56
1723575510000|2024-08-13 18:58:30|||||||||11
1723575520000|2024-08-13 18:58:40|||||||||8
1723575530000|2024-08-13 18:58:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|311
1723575540000|2024-08-13 18:59:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1723575550000|2024-08-13 18:59:10|||||||||49
1723575560000|2024-08-13 18:59:20|||||||||36
1723575570000|2024-08-13 18:59:30|||||||||72
1723575580000|2024-08-13 18:59:40|||||||||28
1723575590000|2024-08-13 18:59:50|||||||||7
1723575600000|2024-08-13 19:00:00|||||||||19
1723575610000|2024-08-13 19:00:10|||||||||32
1723575620000|2024-08-13 19:00:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|115
1723575630000|2024-08-13 19:00:30|||||||||20
1723575640000|2024-08-13 19:00:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|50
1723575650000|2024-08-13 19:00:50|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|57
1723575670000|2024-08-13 19:01:10|||||||||6
1723575680000|2024-08-13 19:01:20|||||||||5
1723575690000|2024-08-13 19:01:30|||||||||6
1723575700000|2024-08-13 19:01:40|||||||||3
1723575710000|2024-08-13 19:01:50|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|251
1723575720000|2024-08-13 19:02:00|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|1
1723575730000|2024-08-13 19:02:10|||||||||4
1723575750000|2024-08-13 19:02:30|||||||||3
1723575760000|2024-08-13 19:02:40|||||||||6
1723575770000|2024-08-13 19:02:50|17.78|17.62|17.78|17.62|17.78|17.62|17.74|17.58|215
1723575780000|2024-08-13 19:03:00|17.76|17.6|17.78|17.62|17.78|17.62|17.74|17.58|17
1723575790000|2024-08-13 19:03:10|||||||||7
1723575800000|2024-08-13 19:03:20|||||||||3
1723575810000|2024-08-13 19:03:30|||||||||8
1723575820000|2024-08-13 19:03:40|||||||||3
1723575830000|2024-08-13 19:03:50|||||||||3
1723575840000|2024-08-13 19:04:00|||||||||1
1723575850000|2024-08-13 19:04:10|||||||||23
1723575860000|2024-08-13 19:04:20|||||||||3
1723575870000|2024-08-13 19:04:30|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|67
1723575880000|2024-08-13 19:04:40|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|5
1723575890000|2024-08-13 19:04:50|||||||||1
1723575900000|2024-08-13 19:05:00|17.79|17.63|17.81|17.65|17.83|17.67|17.78|17.62|37
1723575910000|2024-08-13 19:05:10|17.83|17.67|17.79|17.63|17.83|17.67|17.78|17.62|23
1723575920000|2024-08-13 19:05:20|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|237
1723575930000|2024-08-13 19:05:30|||||||||6
1723575940000|2024-08-13 19:05:40|||||||||40
1723575950000|2024-08-13 19:05:50|||||||||4
1723575960000|2024-08-13 19:06:00|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|49
1723575970000|2024-08-13 19:06:10|||||||||2
1723575980000|2024-08-13 19:06:20|||||||||10
1723575990000|2024-08-13 19:06:30|||||||||13
1723576000000|2024-08-13 19:06:40|||||||||3
1723576010000|2024-08-13 19:06:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1723576020000|2024-08-13 19:07:00|||||||||5
1723576030000|2024-08-13 19:07:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|24
1723576040000|2024-08-13 19:07:20|||||||||31
1723576050000|2024-08-13 19:07:30|||||||||271
1723576060000|2024-08-13 19:07:40|||||||||8
1723576070000|2024-08-13 19:07:50|17.81|17.65|17.81|17.65|17.81|17.65|17.79|17.63|4
1723576080000|2024-08-13 19:08:00|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|2
1723576090000|2024-08-13 19:08:10|17.81|17.65|17.79|17.63|17.83|17.67|17.79|17.63|3
1723576100000|2024-08-13 19:08:20|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|1
1723576110000|2024-08-13 19:08:30|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|8
1723576120000|2024-08-13 19:08:40|17.81|17.65|17.81|17.65|17.83|17.67|17.81|17.65|4
1723576130000|2024-08-13 19:08:50|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|4
1723576140000|2024-08-13 19:09:00|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|3
1723576150000|2024-08-13 19:09:10|||||||||5
1723576160000|2024-08-13 19:09:20|||||||||14
1723576170000|2024-08-13 19:09:30|||||||||11
1723576180000|2024-08-13 19:09:40|||||||||23
1723576190000|2024-08-13 19:09:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1723576200000|2024-08-13 19:10:00|||||||||10
1723576210000|2024-08-13 19:10:10|||||||||20
1723576220000|2024-08-13 19:10:20|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|4
1723576230000|2024-08-13 19:10:30|||||||||3
1723576240000|2024-08-13 19:10:40|||||||||9
1723576250000|2024-08-13 19:10:50|||||||||20
1723576260000|2024-08-13 19:11:00|||||||||4
1723576270000|2024-08-13 19:11:10|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|10
1723576280000|2024-08-13 19:11:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1723576290000|2024-08-13 19:11:30|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|2
1723576300000|2024-08-13 19:11:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|78
1723576310000|2024-08-13 19:11:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1723576320000|2024-08-13 19:12:00|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|2
1723576330000|2024-08-13 19:12:10|17.79|17.63|17.81|17.65|17.83|17.67|17.79|17.63|2
1723576340000|2024-08-13 19:12:20|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|111
1723576350000|2024-08-13 19:12:30|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|15
1723576360000|2024-08-13 19:12:40|||||||||4
1723576370000|2024-08-13 19:12:50|||||||||3
1723576380000|2024-08-13 19:13:00|||||||||11
1723576390000|2024-08-13 19:13:10|||||||||7
1723576400000|2024-08-13 19:13:20|||||||||14
1723576410000|2024-08-13 19:13:30|||||||||1
1723576420000|2024-08-13 19:13:40|||||||||6
1723576430000|2024-08-13 19:13:50|||||||||82
1723576440000|2024-08-13 19:14:00|||||||||4
1723576450000|2024-08-13 19:14:10|||||||||3
1723576460000|2024-08-13 19:14:20|||||||||16
1723576470000|2024-08-13 19:14:30|||||||||42
1723576480000|2024-08-13 19:14:40|||||||||3
1723576490000|2024-08-13 19:14:50|||||||||7
1723576500000|2024-08-13 19:15:00|||||||||12
1723576510000|2024-08-13 19:15:10|||||||||38
1723576520000|2024-08-13 19:15:20|||||||||11
1723576530000|2024-08-13 19:15:30|||||||||15
1723576540000|2024-08-13 19:15:40|||||||||1
1723576550000|2024-08-13 19:15:50|||||||||7
1723576560000|2024-08-13 19:16:00|||||||||6
1723576570000|2024-08-13 19:16:10|||||||||3
1723576580000|2024-08-13 19:16:20|||||||||8
1723576590000|2024-08-13 19:16:30|||||||||8
1723576600000|2024-08-13 19:16:40|||||||||2
1723576610000|2024-08-13 19:16:50|||||||||13
1723576620000|2024-08-13 19:17:00|||||||||12
1723576630000|2024-08-13 19:17:10|||||||||2
1723576640000|2024-08-13 19:17:20|||||||||7
1723576650000|2024-08-13 19:17:30|||||||||14
1723576660000|2024-08-13 19:17:40|||||||||11
1723576670000|2024-08-13 19:17:50|||||||||27
1723576680000|2024-08-13 19:18:00|||||||||6
1723576690000|2024-08-13 19:18:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|68
1723576700000|2024-08-13 19:18:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|65
1723576710000|2024-08-13 19:18:30|||||||||2
1723576720000|2024-08-13 19:18:40|||||||||1
1723576730000|2024-08-13 19:18:50|||||||||9
1723576740000|2024-08-13 19:19:00|||||||||1
1723576750000|2024-08-13 19:19:10|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|3
1723576760000|2024-08-13 19:19:20|||||||||8
1723576770000|2024-08-13 19:19:30|||||||||17
1723576780000|2024-08-13 19:19:40|||||||||7
1723576790000|2024-08-13 19:19:50|||||||||13
1723576800000|2024-08-13 19:20:00|||||||||10
1723576810000|2024-08-13 19:20:10|||||||||3
1723576830000|2024-08-13 19:20:30|||||||||21
1723576840000|2024-08-13 19:20:40|||||||||10
1723576850000|2024-08-13 19:20:50|||||||||3
1723576860000|2024-08-13 19:21:00|||||||||17
1723576870000|2024-08-13 19:21:10|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|73
1723576880000|2024-08-13 19:21:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|8
1723576890000|2024-08-13 19:21:30|17.84|17.68|17.89|17.73|17.89|17.73|17.84|17.68|25
1723576900000|2024-08-13 19:21:40|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|33
1723576910000|2024-08-13 19:21:50|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|31
1723576920000|2024-08-13 19:22:00|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|23
1723576970000|2024-08-13 19:22:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1723576990000|2024-08-13 19:23:10|||||||||1
1723577000000|2024-08-13 19:23:20|||||||||4
1723577010000|2024-08-13 19:23:30|||||||||5
1723577020000|2024-08-13 19:23:40|||||||||7
1723577030000|2024-08-13 19:23:50|||||||||4
1723577040000|2024-08-13 19:24:00|||||||||2
1723577050000|2024-08-13 19:24:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|19
1723577060000|2024-08-13 19:24:20|||||||||4
1723577070000|2024-08-13 19:24:30|||||||||2
1723577080000|2024-08-13 19:24:40|||||||||2
1723577090000|2024-08-13 19:24:50|||||||||12
1723577100000|2024-08-13 19:25:00|||||||||2
1723577110000|2024-08-13 19:25:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|13
1723577120000|2024-08-13 19:25:20|||||||||4
1723577130000|2024-08-13 19:25:30|||||||||4
1723577140000|2024-08-13 19:25:40|||||||||2
1723577150000|2024-08-13 19:25:50|||||||||7
1723577160000|2024-08-13 19:26:00|||||||||5
1723577170000|2024-08-13 19:26:10|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|2
1723577180000|2024-08-13 19:26:20|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|3
1723577190000|2024-08-13 19:26:30|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|1
1723577200000|2024-08-13 19:26:40|||||||||5
1723577210000|2024-08-13 19:26:50|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|7
1723577220000|2024-08-13 19:27:00|||||||||4
1723577230000|2024-08-13 19:27:10|||||||||2
1723577240000|2024-08-13 19:27:20|||||||||4
1723577250000|2024-08-13 19:27:30|||||||||2
1723577260000|2024-08-13 19:27:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|45
1723577270000|2024-08-13 19:27:50|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|5
1723577280000|2024-08-13 19:28:00|||||||||17
1723577290000|2024-08-13 19:28:10|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|2
1723577300000|2024-08-13 19:28:20|||||||||67
1723577310000|2024-08-13 19:28:30|||||||||200
1723577320000|2024-08-13 19:28:40|||||||||133
1723577330000|2024-08-13 19:28:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|27
1723577340000|2024-08-13 19:29:00|||||||||11
1723577350000|2024-08-13 19:29:10|||||||||16
1723577360000|2024-08-13 19:29:20|||||||||2
1723577370000|2024-08-13 19:29:30|||||||||27
1723577380000|2024-08-13 19:29:40|||||||||7
1723577390000|2024-08-13 19:29:50|||||||||14
1723577400000|2024-08-13 19:30:00|||||||||4
1723577410000|2024-08-13 19:30:10|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|6
1723577420000|2024-08-13 19:30:20|||||||||54
1723577450000|2024-08-13 19:30:50|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|5
1723577460000|2024-08-13 19:31:00|||||||||1
1723577470000|2024-08-13 19:31:10|||||||||5
1723577480000|2024-08-13 19:31:20|||||||||22
1723577490000|2024-08-13 19:31:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|91
1723577500000|2024-08-13 19:31:40|||||||||9
1723577510000|2024-08-13 19:31:50|||||||||4
1723577520000|2024-08-13 19:32:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1723577530000|2024-08-13 19:32:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1723577540000|2024-08-13 19:32:20|||||||||6
1723577560000|2024-08-13 19:32:40|||||||||5
1723577570000|2024-08-13 19:32:50|||||||||17
1723577580000|2024-08-13 19:33:00|||||||||8
1723577590000|2024-08-13 19:33:10|||||||||4
1723577600000|2024-08-13 19:33:20|||||||||3
1723577610000|2024-08-13 19:33:30|||||||||6
1723577620000|2024-08-13 19:33:40|||||||||4
1723577630000|2024-08-13 19:33:50|||||||||7
1723577650000|2024-08-13 19:34:10|||||||||28
1723577660000|2024-08-13 19:34:20|||||||||44
1723577670000|2024-08-13 19:34:30|||||||||15
1723577680000|2024-08-13 19:34:40|||||||||1
1723577690000|2024-08-13 19:34:50|||||||||10
1723577700000|2024-08-13 19:35:00|||||||||21
1723577710000|2024-08-13 19:35:10|||||||||38
1723577720000|2024-08-13 19:35:20|||||||||8
1723577740000|2024-08-13 19:35:40|||||||||6
1723577750000|2024-08-13 19:35:50|||||||||5
1723577760000|2024-08-13 19:36:00|||||||||6
1723577770000|2024-08-13 19:36:10|||||||||6
1723577780000|2024-08-13 19:36:20|||||||||5
1723577790000|2024-08-13 19:36:30|||||||||5
1723577800000|2024-08-13 19:36:40|||||||||2
1723577810000|2024-08-13 19:36:50|||||||||7
1723577820000|2024-08-13 19:37:00|||||||||2
1723577830000|2024-08-13 19:37:10|||||||||6
1723577840000|2024-08-13 19:37:20|||||||||259
1723577850000|2024-08-13 19:37:30|||||||||5
1723577860000|2024-08-13 19:37:40|||||||||3
1723577870000|2024-08-13 19:37:50|||||||||9
1723577880000|2024-08-13 19:38:00|||||||||4
1723577890000|2024-08-13 19:38:10|||||||||1
1723577900000|2024-08-13 19:38:20|||||||||3
1723577920000|2024-08-13 19:38:40|||||||||3
1723577930000|2024-08-13 19:38:50|||||||||21
1723577940000|2024-08-13 19:39:00|||||||||11
1723577950000|2024-08-13 19:39:10|||||||||33
1723577960000|2024-08-13 19:39:20|||||||||8
1723577970000|2024-08-13 19:39:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|400
1723577990000|2024-08-13 19:39:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|110
1723578000000|2024-08-13 19:40:00|||||||||1
1723578010000|2024-08-13 19:40:10|||||||||17
1723578020000|2024-08-13 19:40:20|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|2
1723578030000|2024-08-13 19:40:30|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|1
1723578040000|2024-08-13 19:40:40|||||||||10
1723578050000|2024-08-13 19:40:50|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|4
1723578060000|2024-08-13 19:41:00|17.86|17.7|17.84|17.68|17.88|17.72|17.84|17.68|50
1723578070000|2024-08-13 19:41:10|||||||||9
1723578080000|2024-08-13 19:41:20|||||||||72
1723578090000|2024-08-13 19:41:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|48
1723578100000|2024-08-13 19:41:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|195
1723578110000|2024-08-13 19:41:50|||||||||9
1723578120000|2024-08-13 19:42:00|||||||||21
1723578130000|2024-08-13 19:42:10|||||||||48
1723578140000|2024-08-13 19:42:20|||||||||18
1723578150000|2024-08-13 19:42:30|||||||||4
1723578160000|2024-08-13 19:42:40|||||||||2
1723578170000|2024-08-13 19:42:50|||||||||4
1723578180000|2024-08-13 19:43:00|||||||||21
1723578190000|2024-08-13 19:43:10|||||||||7
1723578210000|2024-08-13 19:43:30|||||||||10
1723578230000|2024-08-13 19:43:50|||||||||71
1723578240000|2024-08-13 19:44:00|||||||||10
1723578250000|2024-08-13 19:44:10|||||||||4
1723578260000|2024-08-13 19:44:20|17.89|17.73|17.85|17.69|17.89|17.73|17.85|17.69|99
1723578270000|2024-08-13 19:44:30|||||||||9
1723578280000|2024-08-13 19:44:40|||||||||1
1723578290000|2024-08-13 19:44:50|||||||||6
1723578300000|2024-08-13 19:45:00|17.84|17.68|17.84|17.68|17.85|17.69|17.84|17.68|173
1723578310000|2024-08-13 19:45:10|||||||||2
1723578320000|2024-08-13 19:45:20|||||||||2
1723578330000|2024-08-13 19:45:30|||||||||6
1723578340000|2024-08-13 19:45:40|||||||||26
1723578350000|2024-08-13 19:45:50|||||||||9
1723578360000|2024-08-13 19:46:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1723578370000|2024-08-13 19:46:10|||||||||6
1723578380000|2024-08-13 19:46:20|||||||||9
1723578390000|2024-08-13 19:46:30|||||||||9
1723578400000|2024-08-13 19:46:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|50
1723578410000|2024-08-13 19:46:50|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|171
1723578420000|2024-08-13 19:47:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|5
1723578430000|2024-08-13 19:47:10|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|63
1723578440000|2024-08-13 19:47:20|||||||||4
1723578450000|2024-08-13 19:47:30|||||||||3
1723578460000|2024-08-13 19:47:40|||||||||3
1723578470000|2024-08-13 19:47:50|||||||||6
1723578480000|2024-08-13 19:48:00|||||||||3
1723578490000|2024-08-13 19:48:10|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|40
1723578500000|2024-08-13 19:48:20|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|16
1723578510000|2024-08-13 19:48:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|10
1723578520000|2024-08-13 19:48:40|||||||||18
1723578530000|2024-08-13 19:48:50|||||||||86
1723578540000|2024-08-13 19:49:00|||||||||4
1723578550000|2024-08-13 19:49:10|||||||||3
1723578560000|2024-08-13 19:49:20|||||||||79
1723578570000|2024-08-13 19:49:30|||||||||31
1723578580000|2024-08-13 19:49:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|10
1723578590000|2024-08-13 19:49:50|||||||||15
1723578600000|2024-08-13 19:50:00|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|48
1723578610000|2024-08-13 19:50:10|||||||||27
1723578620000|2024-08-13 19:50:20|||||||||28
1723578630000|2024-08-13 19:50:30|||||||||15
1723578640000|2024-08-13 19:50:40|||||||||68
1723578650000|2024-08-13 19:50:50|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|140
1723578660000|2024-08-13 19:51:00|17.76|17.6|17.73|17.57|17.76|17.6|17.71|17.55|161
1723578670000|2024-08-13 19:51:10|17.71|17.55|17.71|17.55|17.76|17.6|17.71|17.55|140
1723578680000|2024-08-13 19:51:20|||||||||57
1723578690000|2024-08-13 19:51:30|||||||||229
1723578700000|2024-08-13 19:51:40|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|212
1723578710000|2024-08-13 19:51:50|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|234
1723578720000|2024-08-13 19:52:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|173
1723578730000|2024-08-13 19:52:10|||||||||60
1723578740000|2024-08-13 19:52:20|||||||||9
1723578750000|2024-08-13 19:52:30|||||||||22
1723578760000|2024-08-13 19:52:40|||||||||49
1723578770000|2024-08-13 19:52:50|||||||||19
1723578780000|2024-08-13 19:53:00|||||||||11
1723578790000|2024-08-13 19:53:10|17.72|17.56|17.74|17.58|17.76|17.6|17.72|17.56|4
1723578800000|2024-08-13 19:53:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|5
1723578810000|2024-08-13 19:53:30|||||||||4
1723578820000|2024-08-13 19:53:40|||||||||33
1723578830000|2024-08-13 19:53:50|||||||||17
1723578840000|2024-08-13 19:54:00|||||||||14
1723578850000|2024-08-13 19:54:10|||||||||7
1723578860000|2024-08-13 19:54:20|||||||||16
1723578870000|2024-08-13 19:54:30|||||||||65
1723578880000|2024-08-13 19:54:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|50
1723578890000|2024-08-13 19:54:50|||||||||9
1723578900000|2024-08-13 19:55:00|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|175
1723578910000|2024-08-13 19:55:10|||||||||11
1723578920000|2024-08-13 19:55:20|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|65
1723578930000|2024-08-13 19:55:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|10
1723578940000|2024-08-13 19:55:40|||||||||8
1723578950000|2024-08-13 19:55:50|17.66|17.5|17.62|17.46|17.67|17.51|17.62|17.46|69
1723578960000|2024-08-13 19:56:00|||||||||19
1723578970000|2024-08-13 19:56:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|36
1723578980000|2024-08-13 19:56:20|||||||||79
1723578990000|2024-08-13 19:56:30|||||||||64
1723579000000|2024-08-13 19:56:40|||||||||10
1723579010000|2024-08-13 19:56:50|||||||||28
1723579020000|2024-08-13 19:57:00|||||||||8
1723579030000|2024-08-13 19:57:10|||||||||23
1723579040000|2024-08-13 19:57:20|||||||||12
1723579050000|2024-08-13 19:57:30|||||||||23
1723579060000|2024-08-13 19:57:40|||||||||25
1723579070000|2024-08-13 19:57:50|||||||||34
1723579080000|2024-08-13 19:58:00|||||||||12
1723579090000|2024-08-13 19:58:10|||||||||16
1723579100000|2024-08-13 19:58:20|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|213
1723579110000|2024-08-13 19:58:30|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|20
1723579120000|2024-08-13 19:58:40|||||||||9
1723579130000|2024-08-13 19:58:50|||||||||9
1723579140000|2024-08-13 19:59:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|212
1723579150000|2024-08-13 19:59:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|90
1723579160000|2024-08-13 19:59:20|||||||||53
1723579170000|2024-08-13 19:59:30|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|155
1723579180000|2024-08-13 19:59:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|76
1723579190000|2024-08-13 19:59:50|||||||||177
1723579200000|2024-08-13 20:00:00|17.57|17.41|17.53|17.37|17.58|17.42|17.53|17.37|392
1723579210000|2024-08-13 20:00:10|||||||||114
1723579220000|2024-08-13 20:00:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|100
1723579230000|2024-08-13 20:00:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|55
1723579240000|2024-08-13 20:00:40|||||||||108
1723579250000|2024-08-13 20:00:50|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|46
1723579260000|2024-08-13 20:01:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|10
1723579280000|2024-08-13 20:01:20|||||||||5
1723579300000|2024-08-13 20:01:40|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|183
1723579320000|2024-08-13 20:02:00|||||||||5
1723579330000|2024-08-13 20:02:10|||||||||1
1723579350000|2024-08-13 20:02:30|||||||||41
1723579370000|2024-08-13 20:02:50|||||||||1
1723579390000|2024-08-13 20:03:10|||||||||1
1723579410000|2024-08-13 20:03:30|||||||||15
1723579420000|2024-08-13 20:03:40|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|65
1723579430000|2024-08-13 20:03:50|||||||||22
1723579440000|2024-08-13 20:04:00|||||||||3
1723579450000|2024-08-13 20:04:10|||||||||11
1723579460000|2024-08-13 20:04:20|||||||||6
1723579470000|2024-08-13 20:04:30|||||||||62
1723579480000|2024-08-13 20:04:40|||||||||9
1723579490000|2024-08-13 20:04:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|52
1723579500000|2024-08-13 20:05:00|||||||||23
1723579540000|2024-08-13 20:05:40|||||||||10
1723579550000|2024-08-13 20:05:50|||||||||28
1723579560000|2024-08-13 20:06:00|||||||||1
1723579580000|2024-08-13 20:06:20|||||||||2
1723579590000|2024-08-13 20:06:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|85
1723579600000|2024-08-13 20:06:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|22
1723579620000|2024-08-13 20:07:00|||||||||2
1723579640000|2024-08-13 20:07:20|||||||||2
1723579650000|2024-08-13 20:07:30|||||||||8
1723579670000|2024-08-13 20:07:50|||||||||1
1723579680000|2024-08-13 20:08:00|17.53|17.37|17.53|17.37|17.57|17.41|17.53|17.37|38
1723579700000|2024-08-13 20:08:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|22
1723579710000|2024-08-13 20:08:30|||||||||4
1723579720000|2024-08-13 20:08:40|||||||||4
1723579740000|2024-08-13 20:09:00|||||||||29
1723579750000|2024-08-13 20:09:10|||||||||1
1723579760000|2024-08-13 20:09:20|||||||||51
1723579770000|2024-08-13 20:09:30|||||||||21
1723579780000|2024-08-13 20:09:40|||||||||3
1723579800000|2024-08-13 20:10:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|113
1723579810000|2024-08-13 20:10:10|||||||||17
1723579830000|2024-08-13 20:10:30|||||||||71
1723579850000|2024-08-13 20:10:50|||||||||8
1723579860000|2024-08-13 20:11:00|||||||||11
1723579900000|2024-08-13 20:11:40|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|0
1723579910000|2024-08-13 20:11:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1723579920000|2024-08-13 20:12:00|||||||||2
1723579930000|2024-08-13 20:12:10|||||||||1
1723579940000|2024-08-13 20:12:20|||||||||1
1723579960000|2024-08-13 20:12:40|||||||||2
1723579970000|2024-08-13 20:12:50|||||||||2
1723579990000|2024-08-13 20:13:10|||||||||2
1723580010000|2024-08-13 20:13:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1723580030000|2024-08-13 20:13:50|||||||||3
1723580040000|2024-08-13 20:14:00|||||||||12
1723580050000|2024-08-13 20:14:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|44
1723580060000|2024-08-13 20:14:20|||||||||3
1723580070000|2024-08-13 20:14:30|||||||||1
1723580080000|2024-08-13 20:14:40|||||||||3
1723580090000|2024-08-13 20:14:50|||||||||23
1723581000000|2024-08-13 20:30:00|||||||||1
1723581040000|2024-08-13 20:30:40|||||||||3
1723581070000|2024-08-13 20:31:10|||||||||26
1723581190000|2024-08-13 20:33:10|||||||||1
1723581420000|2024-08-13 20:37:00|||||||||1
1723581490000|2024-08-13 20:38:10|||||||||4
1723581500000|2024-08-13 20:38:20|||||||||1
1723581520000|2024-08-13 20:38:40|||||||||10
1723581530000|2024-08-13 20:38:50|||||||||10
1723581560000|2024-08-13 20:39:20|||||||||4
1723581720000|2024-08-13 20:42:00|||||||||1
1723581840000|2024-08-13 20:44:00|||||||||4
1723581890000|2024-08-13 20:44:50|||||||||7
1723581910000|2024-08-13 20:45:10|||||||||3
1723581920000|2024-08-13 20:45:20|||||||||1
1723581930000|2024-08-13 20:45:30|||||||||2
1723581990000|2024-08-13 20:46:30|||||||||1
1723582030000|2024-08-13 20:47:10|||||||||3
1723582150000|2024-08-13 20:49:10|||||||||3
1723582170000|2024-08-13 20:49:30|||||||||2
1723582190000|2024-08-13 20:49:50|||||||||1
1723582210000|2024-08-13 20:50:10|||||||||1
1723582260000|2024-08-13 20:51:00|||||||||26
1723582310000|2024-08-13 20:51:50|||||||||5
1723582320000|2024-08-13 20:52:00|||||||||5
1723582350000|2024-08-13 20:52:30|||||||||1
1723582420000|2024-08-13 20:53:40|||||||||3
1723582450000|2024-08-13 20:54:10|||||||||2
1723582540000|2024-08-13 20:55:40|||||||||3
1723582550000|2024-08-13 20:55:50|||||||||2
1723582560000|2024-08-13 20:56:00|||||||||3
1723582660000|2024-08-13 20:57:40|||||||||12
1723582670000|2024-08-13 20:57:50|||||||||8
1723582740000|2024-08-13 20:59:00|||||||||4
1723582750000|2024-08-13 20:59:10|||||||||1
1723582760000|2024-08-13 20:59:20|||||||||3
1723582790000|2024-08-13 20:59:50|||||||||21
1723586400000|2024-08-13 22:00:00|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1723586410000|2024-08-13 22:00:10|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|21
1723586420000|2024-08-13 22:00:20|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|10
1723586440000|2024-08-13 22:00:40|||||||||2
1723586450000|2024-08-13 22:00:50|||||||||1
1723586570000|2024-08-13 22:02:50|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|17
1723586630000|2024-08-13 22:03:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1723586640000|2024-08-13 22:04:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1723586780000|2024-08-13 22:06:20|||||||||1
1723586820000|2024-08-13 22:07:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723587240000|2024-08-13 22:14:00|||||||||1
1723587500000|2024-08-13 22:18:20|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|20
1723587860000|2024-08-13 22:24:20|||||||||3
1723588130000|2024-08-13 22:28:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|13
1723588150000|2024-08-13 22:29:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1723588190000|2024-08-13 22:29:50|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|0
1723588240000|2024-08-13 22:30:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|2
1723588270000|2024-08-13 22:31:10|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|2
1723588420000|2024-08-13 22:33:40|||||||||8
1723588460000|2024-08-13 22:34:20|||||||||2
1723588480000|2024-08-13 22:34:40|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|0
1723588500000|2024-08-13 22:35:00|||||||||1
1723588520000|2024-08-13 22:35:20|17.56|17.4|17.56|17.4|17.56|17.4|17.55|17.39|0
1723588530000|2024-08-13 22:35:30|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|0
1723588540000|2024-08-13 22:35:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1723588560000|2024-08-13 22:36:00|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|0
1723588570000|2024-08-13 22:36:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|1
1723588590000|2024-08-13 22:36:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723588600000|2024-08-13 22:36:40|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723588610000|2024-08-13 22:36:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723588620000|2024-08-13 22:37:00|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1723588630000|2024-08-13 22:37:10|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1723588640000|2024-08-13 22:37:20|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1723588670000|2024-08-13 22:37:50|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1723588680000|2024-08-13 22:38:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723588700000|2024-08-13 22:38:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723588790000|2024-08-13 22:39:50|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723588810000|2024-08-13 22:40:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723588860000|2024-08-13 22:41:00|||||||||1
1723588940000|2024-08-13 22:42:20|||||||||1
1723589020000|2024-08-13 22:43:40|||||||||4
1723589100000|2024-08-13 22:45:00|||||||||8
1723589220000|2024-08-13 22:47:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1723589230000|2024-08-13 22:47:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723589310000|2024-08-13 22:48:30|||||||||2
1723589470000|2024-08-13 22:51:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723589530000|2024-08-13 22:52:10|||||||||2
1723589710000|2024-08-13 22:55:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723589730000|2024-08-13 22:55:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723589910000|2024-08-13 22:58:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723590000000|2024-08-13 23:00:00|||||||||34
1723590440000|2024-08-13 23:07:20|||||||||4
1723590460000|2024-08-13 23:07:40|||||||||1
1723590630000|2024-08-13 23:10:30|||||||||1
1723590660000|2024-08-13 23:11:00|||||||||1
1723590750000|2024-08-13 23:12:30|||||||||2
1723591110000|2024-08-13 23:18:30|||||||||1
1723591490000|2024-08-13 23:24:50|||||||||1
1723591640000|2024-08-13 23:27:20|||||||||1
1723591900000|2024-08-13 23:31:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723591910000|2024-08-13 23:31:50|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|0
1723591920000|2024-08-13 23:32:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723592210000|2024-08-13 23:36:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723592300000|2024-08-13 23:38:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723592320000|2024-08-13 23:38:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723592680000|2024-08-13 23:44:40|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|8
1723592930000|2024-08-13 23:48:50|||||||||1
1723593210000|2024-08-13 23:53:30|||||||||1
1723593290000|2024-08-13 23:54:50|||||||||21
1723593470000|2024-08-13 23:57:50|||||||||1
1723593590000|2024-08-13 23:59:50|||||||||9
1723593670000|2024-08-14 00:01:10|||||||||1
1723593890000|2024-08-14 00:04:50|||||||||4
1723594190000|2024-08-14 00:09:50|||||||||1
1723594200000|2024-08-14 00:10:00|||||||||8
1723594260000|2024-08-14 00:11:00|||||||||4
1723594380000|2024-08-14 00:13:00|||||||||1
1723594490000|2024-08-14 00:14:50|||||||||1
1723594590000|2024-08-14 00:16:30|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|3
1723594650000|2024-08-14 00:17:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723594920000|2024-08-14 00:22:00|||||||||1
1723594990000|2024-08-14 00:23:10|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1723595090000|2024-08-14 00:24:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723595280000|2024-08-14 00:28:00|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|4
1723595290000|2024-08-14 00:28:10|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|3
1723595300000|2024-08-14 00:28:20|||||||||2
1723595400000|2024-08-14 00:30:00|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|1
1723595570000|2024-08-14 00:32:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723595580000|2024-08-14 00:33:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723595780000|2024-08-14 00:36:20|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|8
1723596220000|2024-08-14 00:43:40|||||||||1
1723596280000|2024-08-14 00:44:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1723596410000|2024-08-14 00:46:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723596540000|2024-08-14 00:49:00|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|4
1723596590000|2024-08-14 00:49:50|||||||||1
1723596740000|2024-08-14 00:52:20|||||||||1
1723596750000|2024-08-14 00:52:30|||||||||1
1723596870000|2024-08-14 00:54:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|8
1723597100000|2024-08-14 00:58:20|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|1
1723597140000|2024-08-14 00:59:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723597150000|2024-08-14 00:59:10|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|0
1723597170000|2024-08-14 00:59:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1723597550000|2024-08-14 01:05:50|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|4
1723597620000|2024-08-14 01:07:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723597680000|2024-08-14 01:08:00|||||||||1
1723597690000|2024-08-14 01:08:10|||||||||1
1723597790000|2024-08-14 01:09:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723598080000|2024-08-14 01:14:40|||||||||1
1723598460000|2024-08-14 01:21:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723598480000|2024-08-14 01:21:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723598890000|2024-08-14 01:28:10|||||||||4
1723598910000|2024-08-14 01:28:30|||||||||7
1723599110000|2024-08-14 01:31:50|||||||||1
1723599140000|2024-08-14 01:32:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1723599150000|2024-08-14 01:32:30|17.56|17.4|17.58|17.42|17.58|17.42|17.55|17.39|5
1723599290000|2024-08-14 01:34:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1723599360000|2024-08-14 01:36:00|||||||||5
1723599450000|2024-08-14 01:37:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1723599590000|2024-08-14 01:39:50|||||||||1
1723599790000|2024-08-14 01:43:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|4
1723599830000|2024-08-14 01:43:50|||||||||3
1723599900000|2024-08-14 01:45:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1723599990000|2024-08-14 01:46:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1723600170000|2024-08-14 01:49:30|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|0
1723600370000|2024-08-14 01:52:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1723600510000|2024-08-14 01:55:10|||||||||1
1723600540000|2024-08-14 01:55:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1723600800000|2024-08-14 02:00:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1723600810000|2024-08-14 02:00:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1723600820000|2024-08-14 02:00:20|||||||||2
1723600830000|2024-08-14 02:00:30|||||||||4
1723600840000|2024-08-14 02:00:40|||||||||2
1723600880000|2024-08-14 02:01:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723600950000|2024-08-14 02:02:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1723600980000|2024-08-14 02:03:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723600990000|2024-08-14 02:03:10|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|1
1723601050000|2024-08-14 02:04:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723601080000|2024-08-14 02:04:40|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|3
1723601110000|2024-08-14 02:05:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723601120000|2024-08-14 02:05:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|0
1723601130000|2024-08-14 02:05:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723601160000|2024-08-14 02:06:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|0
1723601190000|2024-08-14 02:06:30|||||||||1
1723601460000|2024-08-14 02:11:00|||||||||1
1723601540000|2024-08-14 02:12:20|||||||||2
1723601550000|2024-08-14 02:12:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1723601560000|2024-08-14 02:12:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|6
1723601580000|2024-08-14 02:13:00|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|2
1723601620000|2024-08-14 02:13:40|||||||||3
1723601700000|2024-08-14 02:15:00|||||||||1
1723601790000|2024-08-14 02:16:30|||||||||1
1723601820000|2024-08-14 02:17:00|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|8
1723601840000|2024-08-14 02:17:20|17.61|17.45|17.63|17.47|17.65|17.49|17.61|17.45|8
1723601850000|2024-08-14 02:17:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1723601890000|2024-08-14 02:18:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1723601950000|2024-08-14 02:19:10|||||||||6
1723601960000|2024-08-14 02:19:20|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|13
1723601970000|2024-08-14 02:19:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723602010000|2024-08-14 02:20:10|||||||||1
1723602240000|2024-08-14 02:24:00|||||||||2
1723602280000|2024-08-14 02:24:40|17.66|17.5|17.66|17.5|17.66|17.5|17.63|17.47|12
1723602510000|2024-08-14 02:28:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|2
1723602540000|2024-08-14 02:29:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723602640000|2024-08-14 02:30:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723602660000|2024-08-14 02:31:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723602690000|2024-08-14 02:31:30|||||||||77
1723602700000|2024-08-14 02:31:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723602710000|2024-08-14 02:31:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723602840000|2024-08-14 02:34:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|12
1723602870000|2024-08-14 02:34:30|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|3
1723602880000|2024-08-14 02:34:40|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|1
1723602910000|2024-08-14 02:35:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723602950000|2024-08-14 02:35:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723603180000|2024-08-14 02:39:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723603200000|2024-08-14 02:40:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723603220000|2024-08-14 02:40:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723603230000|2024-08-14 02:40:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723603280000|2024-08-14 02:41:20|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723603300000|2024-08-14 02:41:40|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723603390000|2024-08-14 02:43:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723603430000|2024-08-14 02:43:50|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1723603530000|2024-08-14 02:45:30|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|4
1723603580000|2024-08-14 02:46:20|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|4
1723603610000|2024-08-14 02:46:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723603710000|2024-08-14 02:48:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1723603830000|2024-08-14 02:50:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|10
1723603860000|2024-08-14 02:51:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|1
1723603870000|2024-08-14 02:51:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|0
1723603890000|2024-08-14 02:51:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|1
1723603950000|2024-08-14 02:52:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723603980000|2024-08-14 02:53:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1723604060000|2024-08-14 02:54:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723604400000|2024-08-14 03:00:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723604420000|2024-08-14 03:00:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723604470000|2024-08-14 03:01:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723604590000|2024-08-14 03:03:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1723604600000|2024-08-14 03:03:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723604720000|2024-08-14 03:05:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723604820000|2024-08-14 03:07:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723604890000|2024-08-14 03:08:10|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723604900000|2024-08-14 03:08:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723604910000|2024-08-14 03:08:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723604950000|2024-08-14 03:09:10|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723604980000|2024-08-14 03:09:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723605000000|2024-08-14 03:10:00|||||||||1
1723605130000|2024-08-14 03:12:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723605140000|2024-08-14 03:12:20|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723605150000|2024-08-14 03:12:30|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723605220000|2024-08-14 03:13:40|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723605300000|2024-08-14 03:15:00|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723605310000|2024-08-14 03:15:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723605760000|2024-08-14 03:22:40|||||||||1
1723606160000|2024-08-14 03:29:20|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1723606200000|2024-08-14 03:30:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723606230000|2024-08-14 03:30:30|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723606260000|2024-08-14 03:31:00|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|1
1723606280000|2024-08-14 03:31:20|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1723606290000|2024-08-14 03:31:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723606300000|2024-08-14 03:31:40|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723606310000|2024-08-14 03:31:50|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723606320000|2024-08-14 03:32:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723606330000|2024-08-14 03:32:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723606360000|2024-08-14 03:32:40|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1723606380000|2024-08-14 03:33:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723606390000|2024-08-14 03:33:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723606400000|2024-08-14 03:33:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723606520000|2024-08-14 03:35:20|||||||||1
1723607230000|2024-08-14 03:47:10|||||||||1
1723607960000|2024-08-14 03:59:20|||||||||1
1723608050000|2024-08-14 04:00:50|||||||||1
1723608160000|2024-08-14 04:02:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1723608170000|2024-08-14 04:02:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723608290000|2024-08-14 04:04:50|||||||||2
1723608590000|2024-08-14 04:09:50|||||||||1
1723608890000|2024-08-14 04:14:50|||||||||2
1723608980000|2024-08-14 04:16:20|||||||||1
1723609190000|2024-08-14 04:19:50|||||||||2
1723609490000|2024-08-14 04:24:50|||||||||2
1723609790000|2024-08-14 04:29:50|||||||||2
1723609940000|2024-08-14 04:32:20|||||||||1
1723610040000|2024-08-14 04:34:00|||||||||5
1723610090000|2024-08-14 04:34:50|||||||||2
1723610390000|2024-08-14 04:39:50|||||||||1
1723610690000|2024-08-14 04:44:50|||||||||3
1723610990000|2024-08-14 04:49:50|||||||||1
1723611290000|2024-08-14 04:54:50|||||||||2
1723611590000|2024-08-14 04:59:50|||||||||1
1723611890000|2024-08-14 05:04:50|||||||||1
1723612080000|2024-08-14 05:08:00|||||||||1
1723612190000|2024-08-14 05:09:50|||||||||1
1723612720000|2024-08-14 05:18:40|||||||||1
1723613570000|2024-08-14 05:32:50|||||||||1
1723613710000|2024-08-14 05:35:10|||||||||2
1723613750000|2024-08-14 05:35:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1723613810000|2024-08-14 05:36:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|11
1723613840000|2024-08-14 05:37:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1723614060000|2024-08-14 05:41:00|||||||||2
1723614150000|2024-08-14 05:42:30|||||||||1
1723614300000|2024-08-14 05:45:00|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1723614330000|2024-08-14 05:45:30|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1723614360000|2024-08-14 05:46:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723614370000|2024-08-14 05:46:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723614390000|2024-08-14 05:46:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723614410000|2024-08-14 05:46:50|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1723614420000|2024-08-14 05:47:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723614600000|2024-08-14 05:50:00|||||||||6
1723614630000|2024-08-14 05:50:30|||||||||1
1723614740000|2024-08-14 05:52:20|||||||||1
1723614960000|2024-08-14 05:56:00|||||||||1
1723615190000|2024-08-14 05:59:50|||||||||1
1723615200000|2024-08-14 06:00:00|||||||||2
1723615330000|2024-08-14 06:02:10|||||||||1
1723615390000|2024-08-14 06:03:10|||||||||1
1723615450000|2024-08-14 06:04:10|||||||||1
1723615510000|2024-08-14 06:05:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1723615520000|2024-08-14 06:05:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723615530000|2024-08-14 06:05:30|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1723615540000|2024-08-14 06:05:40|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1723615560000|2024-08-14 06:06:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723615570000|2024-08-14 06:06:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1723615630000|2024-08-14 06:07:10|||||||||1
1723615690000|2024-08-14 06:08:10|||||||||2
1723615750000|2024-08-14 06:09:10|||||||||1
1723615810000|2024-08-14 06:10:10|||||||||1
1723615870000|2024-08-14 06:11:10|||||||||1
1723615900000|2024-08-14 06:11:40|||||||||1
1723615930000|2024-08-14 06:12:10|||||||||1
1723615980000|2024-08-14 06:13:00|||||||||1
1723615990000|2024-08-14 06:13:10|||||||||2
1723616050000|2024-08-14 06:14:10|||||||||1
1723616110000|2024-08-14 06:15:10|||||||||1
1723616170000|2024-08-14 06:16:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|22
1723616230000|2024-08-14 06:17:10|17.6|17.44|17.59|17.43|17.61|17.45|17.59|17.43|18
1723616270000|2024-08-14 06:17:50|||||||||1
1723616560000|2024-08-14 06:22:40|||||||||1
1723616620000|2024-08-14 06:23:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1723616630000|2024-08-14 06:23:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|22
1723616640000|2024-08-14 06:24:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|12
1723616650000|2024-08-14 06:24:10|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|1
1723616820000|2024-08-14 06:27:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|6
1723616830000|2024-08-14 06:27:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1723616840000|2024-08-14 06:27:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723616860000|2024-08-14 06:27:40|||||||||1
1723617150000|2024-08-14 06:32:30|||||||||1
1723617410000|2024-08-14 06:36:50|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|5
1723617420000|2024-08-14 06:37:00|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|3
1723617440000|2024-08-14 06:37:20|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|1
1723617460000|2024-08-14 06:37:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1723617480000|2024-08-14 06:38:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1723617620000|2024-08-14 06:40:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1723617690000|2024-08-14 06:41:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1723617700000|2024-08-14 06:41:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1723617740000|2024-08-14 06:42:20|||||||||1
1723617930000|2024-08-14 06:45:30|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|1
1723617970000|2024-08-14 06:46:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1723618030000|2024-08-14 06:47:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1723618090000|2024-08-14 06:48:10|||||||||1
1723618150000|2024-08-14 06:49:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1723618180000|2024-08-14 06:49:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723618200000|2024-08-14 06:50:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723618210000|2024-08-14 06:50:10|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|1
1723618270000|2024-08-14 06:51:10|||||||||1
1723618300000|2024-08-14 06:51:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723618320000|2024-08-14 06:52:00|||||||||1
1723618330000|2024-08-14 06:52:10|||||||||1
1723618360000|2024-08-14 06:52:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723618390000|2024-08-14 06:53:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1723618450000|2024-08-14 06:54:10|||||||||1
1723618470000|2024-08-14 06:54:30|||||||||6
1723618510000|2024-08-14 06:55:10|||||||||1
1723618570000|2024-08-14 06:56:10|||||||||2
1723618610000|2024-08-14 06:56:50|||||||||1
1723618630000|2024-08-14 06:57:10|||||||||1
1723618690000|2024-08-14 06:58:10|||||||||1
1723618750000|2024-08-14 06:59:10|||||||||1
1723618810000|2024-08-14 07:00:10|||||||||1
1723618840000|2024-08-14 07:00:40|||||||||1
1723618850000|2024-08-14 07:00:50|||||||||1
1723618860000|2024-08-14 07:01:00|||||||||1
1723618890000|2024-08-14 07:01:30|||||||||1
1723618910000|2024-08-14 07:01:50|||||||||1
1723618920000|2024-08-14 07:02:00|||||||||2
1723618970000|2024-08-14 07:02:50|||||||||1
1723619020000|2024-08-14 07:03:40|||||||||1
1723619050000|2024-08-14 07:04:10|||||||||4
1723619090000|2024-08-14 07:04:50|||||||||1
1723619110000|2024-08-14 07:05:10|||||||||1
1723619170000|2024-08-14 07:06:10|||||||||1
1723619200000|2024-08-14 07:06:40|||||||||1
1723619250000|2024-08-14 07:07:30|||||||||1
1723619330000|2024-08-14 07:08:50|||||||||22
1723619440000|2024-08-14 07:10:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|13
1723619450000|2024-08-14 07:10:50|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|1
1723619460000|2024-08-14 07:11:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723619470000|2024-08-14 07:11:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1723619490000|2024-08-14 07:11:30|||||||||1
1723619500000|2024-08-14 07:11:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1723619530000|2024-08-14 07:12:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723619540000|2024-08-14 07:12:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|0
1723619590000|2024-08-14 07:13:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|10
1723619660000|2024-08-14 07:14:20|||||||||1
1723619700000|2024-08-14 07:15:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|4
1723619780000|2024-08-14 07:16:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|1
1723619790000|2024-08-14 07:16:30|||||||||1
1723619930000|2024-08-14 07:18:50|||||||||1
1723619970000|2024-08-14 07:19:30|||||||||1
1723620010000|2024-08-14 07:20:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|12
1723620060000|2024-08-14 07:21:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723620080000|2024-08-14 07:21:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|5
1723620120000|2024-08-14 07:22:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723620140000|2024-08-14 07:22:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723620180000|2024-08-14 07:23:00|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|0
1723620200000|2024-08-14 07:23:20|||||||||3
1723620210000|2024-08-14 07:23:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723620370000|2024-08-14 07:26:10|||||||||1
1723620380000|2024-08-14 07:26:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1723620450000|2024-08-14 07:27:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723620500000|2024-08-14 07:28:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1723620600000|2024-08-14 07:30:00|||||||||1
1723620630000|2024-08-14 07:30:30|||||||||1
1723620660000|2024-08-14 07:31:00|||||||||1
1723620700000|2024-08-14 07:31:40|||||||||1
1723620760000|2024-08-14 07:32:40|||||||||1
1723620880000|2024-08-14 07:34:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723620890000|2024-08-14 07:34:50|||||||||1
1723620910000|2024-08-14 07:35:10|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|5
1723620960000|2024-08-14 07:36:00|||||||||1
1723621250000|2024-08-14 07:40:50|||||||||1
1723621310000|2024-08-14 07:41:50|||||||||1
1723621390000|2024-08-14 07:43:10|||||||||23
1723621410000|2024-08-14 07:43:30|||||||||9
1723621480000|2024-08-14 07:44:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1723621490000|2024-08-14 07:44:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1723621530000|2024-08-14 07:45:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|10
1723621540000|2024-08-14 07:45:40|||||||||1
1723621560000|2024-08-14 07:46:00|||||||||8
1723621580000|2024-08-14 07:46:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1723621590000|2024-08-14 07:46:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723621610000|2024-08-14 07:46:50|||||||||1
1723621680000|2024-08-14 07:48:00|||||||||5
1723621710000|2024-08-14 07:48:30|||||||||4
1723621820000|2024-08-14 07:50:20|||||||||2
1723621830000|2024-08-14 07:50:30|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|12
1723621840000|2024-08-14 07:50:40|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|0
1723621850000|2024-08-14 07:50:50|||||||||3
1723621870000|2024-08-14 07:51:10|||||||||2
1723622050000|2024-08-14 07:54:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1723622090000|2024-08-14 07:54:50|||||||||1
1723622130000|2024-08-14 07:55:30|||||||||1
1723622180000|2024-08-14 07:56:20|||||||||4
1723622200000|2024-08-14 07:56:40|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|2
1723622220000|2024-08-14 07:57:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1723622230000|2024-08-14 07:57:10|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|1
1723622240000|2024-08-14 07:57:20|||||||||1
1723622270000|2024-08-14 07:57:50|||||||||1
1723622310000|2024-08-14 07:58:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1723622330000|2024-08-14 07:58:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1723622390000|2024-08-14 07:59:50|||||||||1
1723622400000|2024-08-14 08:00:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1723622540000|2024-08-14 08:02:20|||||||||2
1723622570000|2024-08-14 08:02:50|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|1
1723622580000|2024-08-14 08:03:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1723622590000|2024-08-14 08:03:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|2
1723622600000|2024-08-14 08:03:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1723622650000|2024-08-14 08:04:10|||||||||1
1723622660000|2024-08-14 08:04:20|||||||||3
1723622680000|2024-08-14 08:04:40|||||||||3
1723622920000|2024-08-14 08:08:40|||||||||1
1723622990000|2024-08-14 08:09:50|||||||||1
1723623020000|2024-08-14 08:10:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1723623130000|2024-08-14 08:12:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1723623150000|2024-08-14 08:12:30|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1723623340000|2024-08-14 08:15:40|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1723623510000|2024-08-14 08:18:30|||||||||1
1723623530000|2024-08-14 08:18:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1723623540000|2024-08-14 08:19:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1723623600000|2024-08-14 08:20:00|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1723623610000|2024-08-14 08:20:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1723623660000|2024-08-14 08:21:00|||||||||1
1723623780000|2024-08-14 08:23:00|||||||||8
1723623860000|2024-08-14 08:24:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|6
1723624200000|2024-08-14 08:30:00|||||||||6
1723624210000|2024-08-14 08:30:10|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|0
1723624220000|2024-08-14 08:30:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1723624240000|2024-08-14 08:30:40|||||||||10
1723624310000|2024-08-14 08:31:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|4
1723624340000|2024-08-14 08:32:20|||||||||5
1723624350000|2024-08-14 08:32:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1723624430000|2024-08-14 08:33:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723624480000|2024-08-14 08:34:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723624520000|2024-08-14 08:35:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1723624530000|2024-08-14 08:35:30|||||||||4
1723624580000|2024-08-14 08:36:20|||||||||2
1723624650000|2024-08-14 08:37:30|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|2
1723624680000|2024-08-14 08:38:00|||||||||1
1723624710000|2024-08-14 08:38:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1723624760000|2024-08-14 08:39:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723624770000|2024-08-14 08:39:30|17.59|17.43|17.59|17.43|17.61|17.45|17.59|17.43|1
1723624780000|2024-08-14 08:39:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723624790000|2024-08-14 08:39:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723624850000|2024-08-14 08:40:50|||||||||1
1723624970000|2024-08-14 08:42:50|||||||||1
1723625040000|2024-08-14 08:44:00|||||||||1
1723625090000|2024-08-14 08:44:50|||||||||1
1723625140000|2024-08-14 08:45:40|||||||||1
1723625260000|2024-08-14 08:47:40|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|3
1723625350000|2024-08-14 08:49:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|1
1723625390000|2024-08-14 08:49:50|||||||||1
1723625710000|2024-08-14 08:55:10|||||||||1
1723625730000|2024-08-14 08:55:30|||||||||5
1723625860000|2024-08-14 08:57:40|||||||||4
1723625870000|2024-08-14 08:57:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|28
1723625960000|2024-08-14 08:59:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|22
1723625970000|2024-08-14 08:59:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1723625990000|2024-08-14 08:59:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723626050000|2024-08-14 09:00:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723626060000|2024-08-14 09:01:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1723626090000|2024-08-14 09:01:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1723626120000|2024-08-14 09:02:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723626160000|2024-08-14 09:02:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|12
1723626180000|2024-08-14 09:03:00|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|5
1723626220000|2024-08-14 09:03:40|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|0
1723626230000|2024-08-14 09:03:50|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|15
1723626240000|2024-08-14 09:04:00|||||||||3
1723626330000|2024-08-14 09:05:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|6
1723626410000|2024-08-14 09:06:50|||||||||2
1723626420000|2024-08-14 09:07:00|||||||||1
1723626430000|2024-08-14 09:07:10|||||||||1
1723626460000|2024-08-14 09:07:40|||||||||1
1723626480000|2024-08-14 09:08:00|||||||||1
1723626490000|2024-08-14 09:08:10|||||||||20
1723626520000|2024-08-14 09:08:40|||||||||1
1723626550000|2024-08-14 09:09:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|23
1723626560000|2024-08-14 09:09:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1723626570000|2024-08-14 09:09:30|||||||||5
1723626580000|2024-08-14 09:09:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1723626590000|2024-08-14 09:09:50|||||||||4
1723626620000|2024-08-14 09:10:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1723626640000|2024-08-14 09:10:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723626680000|2024-08-14 09:11:20|||||||||4
1723626830000|2024-08-14 09:13:50|||||||||1
1723626860000|2024-08-14 09:14:20|||||||||2
1723626890000|2024-08-14 09:14:50|||||||||2
1723626930000|2024-08-14 09:15:30|||||||||1
1723626950000|2024-08-14 09:15:50|||||||||4
1723627280000|2024-08-14 09:21:20|||||||||2
1723627320000|2024-08-14 09:22:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723627340000|2024-08-14 09:22:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723627380000|2024-08-14 09:23:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1723627390000|2024-08-14 09:23:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723627400000|2024-08-14 09:23:20|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|13
1723627410000|2024-08-14 09:23:30|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|0
1723627440000|2024-08-14 09:24:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1723627500000|2024-08-14 09:25:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1723627510000|2024-08-14 09:25:10|17.6|17.44|17.58|17.42|17.63|17.47|17.58|17.42|15
1723627520000|2024-08-14 09:25:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723627540000|2024-08-14 09:25:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1723627550000|2024-08-14 09:25:50|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|0
1723627590000|2024-08-14 09:26:30|||||||||1
1723627650000|2024-08-14 09:27:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1723627690000|2024-08-14 09:28:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1723627760000|2024-08-14 09:29:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723627820000|2024-08-14 09:30:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1723627840000|2024-08-14 09:30:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723627850000|2024-08-14 09:30:50|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|0
1723627970000|2024-08-14 09:32:50|||||||||2
1723628040000|2024-08-14 09:34:00|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|0
1723628270000|2024-08-14 09:37:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1723628280000|2024-08-14 09:38:00|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|0
1723628390000|2024-08-14 09:39:50|||||||||1
1723628450000|2024-08-14 09:40:50|||||||||2
1723628470000|2024-08-14 09:41:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1723628480000|2024-08-14 09:41:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723628520000|2024-08-14 09:42:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1723628530000|2024-08-14 09:42:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1723628640000|2024-08-14 09:44:00|||||||||7
1723628670000|2024-08-14 09:44:30|||||||||1
1723628730000|2024-08-14 09:45:30|||||||||2
1723629470000|2024-08-14 09:57:50|||||||||1
1723629540000|2024-08-14 09:59:00|||||||||2
1723629680000|2024-08-14 10:01:20|||||||||1
1723629840000|2024-08-14 10:04:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1723629870000|2024-08-14 10:04:30|||||||||1
1723629910000|2024-08-14 10:05:10|||||||||16
1723629940000|2024-08-14 10:05:40|||||||||1
1723630040000|2024-08-14 10:07:20|||||||||1
1723630050000|2024-08-14 10:07:30|||||||||1
1723630670000|2024-08-14 10:17:50|||||||||1
1723630700000|2024-08-14 10:18:20|||||||||1
1723630930000|2024-08-14 10:22:10|||||||||1
1723631010000|2024-08-14 10:23:30|||||||||1
1723631050000|2024-08-14 10:24:10|||||||||2
1723631150000|2024-08-14 10:25:50|||||||||1
1723631440000|2024-08-14 10:30:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|2
1723631450000|2024-08-14 10:30:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1723631460000|2024-08-14 10:31:00|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1723631480000|2024-08-14 10:31:20|||||||||6
1723631790000|2024-08-14 10:36:30|||||||||1
1723631800000|2024-08-14 10:36:40|||||||||2
1723631830000|2024-08-14 10:37:10|||||||||1
1723632070000|2024-08-14 10:41:10|||||||||35
1723632150000|2024-08-14 10:42:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|6
1723632180000|2024-08-14 10:43:00|17.58|17.42|17.57|17.41|17.62|17.46|17.57|17.41|27
1723632210000|2024-08-14 10:43:30|||||||||2
1723632270000|2024-08-14 10:44:30|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|26
1723632280000|2024-08-14 10:44:40|||||||||1
1723633040000|2024-08-14 10:57:20|||||||||5
1723633320000|2024-08-14 11:02:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|5
1723633390000|2024-08-14 11:03:10|||||||||1
1723633560000|2024-08-14 11:06:00|||||||||4
1723633800000|2024-08-14 11:10:00|||||||||9
1723633820000|2024-08-14 11:10:20|17.58|17.42|17.62|17.46|17.62|17.46|17.57|17.41|7
1723633840000|2024-08-14 11:10:40|||||||||1
1723633850000|2024-08-14 11:10:50|||||||||5
1723633880000|2024-08-14 11:11:20|||||||||2
1723634090000|2024-08-14 11:14:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|23
1723634290000|2024-08-14 11:18:10|||||||||5
1723634320000|2024-08-14 11:18:40|||||||||2
1723634740000|2024-08-14 11:25:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|19
1723634750000|2024-08-14 11:25:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1723634810000|2024-08-14 11:26:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1723634820000|2024-08-14 11:27:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1723634840000|2024-08-14 11:27:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|8
1723634910000|2024-08-14 11:28:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1723634920000|2024-08-14 11:28:40|||||||||3
1723634940000|2024-08-14 11:29:00|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|3
1723634960000|2024-08-14 11:29:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|6
1723635310000|2024-08-14 11:35:10|||||||||1
1723635320000|2024-08-14 11:35:20|||||||||1
1723635380000|2024-08-14 11:36:20|||||||||1
1723635420000|2024-08-14 11:37:00|||||||||11
1723635460000|2024-08-14 11:37:40|||||||||10
1723635660000|2024-08-14 11:41:00|||||||||7
1723635670000|2024-08-14 11:41:10|||||||||2
1723635730000|2024-08-14 11:42:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723635870000|2024-08-14 11:44:30|||||||||2
1723636020000|2024-08-14 11:47:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723636050000|2024-08-14 11:47:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1723636320000|2024-08-14 11:52:00|||||||||13
1723636360000|2024-08-14 11:52:40|||||||||5
1723636510000|2024-08-14 11:55:10|||||||||26
1723636520000|2024-08-14 11:55:20|||||||||1
1723636570000|2024-08-14 11:56:10|||||||||1
1723636590000|2024-08-14 11:56:30|||||||||11
1723636800000|2024-08-14 12:00:00|||||||||1
1723636880000|2024-08-14 12:01:20|||||||||5
1723636960000|2024-08-14 12:02:40|||||||||7
1723636970000|2024-08-14 12:02:50|||||||||2
1723637090000|2024-08-14 12:04:50|||||||||6
1723637150000|2024-08-14 12:05:50|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|5
1723637170000|2024-08-14 12:06:10|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|5
1723637180000|2024-08-14 12:06:20|17.6|17.44|17.62|17.46|17.62|17.46|17.58|17.42|37
1723637210000|2024-08-14 12:06:50|||||||||3
1723637220000|2024-08-14 12:07:00|||||||||1
1723637230000|2024-08-14 12:07:10|||||||||4
1723637240000|2024-08-14 12:07:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|10
1723637260000|2024-08-14 12:07:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723637290000|2024-08-14 12:08:10|||||||||23
1723637300000|2024-08-14 12:08:20|||||||||35
1723637340000|2024-08-14 12:09:00|||||||||7
1723637350000|2024-08-14 12:09:10|||||||||1
1723637370000|2024-08-14 12:09:30|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1723637400000|2024-08-14 12:10:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1723637410000|2024-08-14 12:10:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723637420000|2024-08-14 12:10:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1723637430000|2024-08-14 12:10:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1723637440000|2024-08-14 12:10:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1723637460000|2024-08-14 12:11:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1723637470000|2024-08-14 12:11:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1723637480000|2024-08-14 12:11:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1723637490000|2024-08-14 12:11:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1723637510000|2024-08-14 12:11:50|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1723637540000|2024-08-14 12:12:20|||||||||10
1723637550000|2024-08-14 12:12:30|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|2
1723637570000|2024-08-14 12:12:50|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|15
1723637620000|2024-08-14 12:13:40|||||||||7
1723637640000|2024-08-14 12:14:00|||||||||2
1723637650000|2024-08-14 12:14:10|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|11
1723637730000|2024-08-14 12:15:30|||||||||21
1723637760000|2024-08-14 12:16:00|||||||||20
1723637830000|2024-08-14 12:17:10|||||||||33
1723638060000|2024-08-14 12:21:00|||||||||1
1723638090000|2024-08-14 12:21:30|||||||||1
1723638100000|2024-08-14 12:21:40|||||||||1
1723638140000|2024-08-14 12:22:20|||||||||6
1723638150000|2024-08-14 12:22:30|||||||||2
1723638200000|2024-08-14 12:23:20|||||||||3
1723638300000|2024-08-14 12:25:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|14
1723638310000|2024-08-14 12:25:10|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|5
1723638320000|2024-08-14 12:25:20|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|9
1723638340000|2024-08-14 12:25:40|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|2
1723638390000|2024-08-14 12:26:30|||||||||1
1723638400000|2024-08-14 12:26:40|||||||||71
1723638410000|2024-08-14 12:26:50|17.55|17.39|17.53|17.37|17.56|17.4|17.53|17.37|45
1723638420000|2024-08-14 12:27:00|||||||||2
1723638430000|2024-08-14 12:27:10|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|1
1723638440000|2024-08-14 12:27:20|||||||||10
1723638450000|2024-08-14 12:27:30|||||||||1
1723638460000|2024-08-14 12:27:40|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|66
1723638480000|2024-08-14 12:28:00|||||||||2
1723638490000|2024-08-14 12:28:10|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|31
1723638500000|2024-08-14 12:28:20|17.54|17.38|17.56|17.4|17.56|17.4|17.53|17.37|18
1723638510000|2024-08-14 12:28:30|17.54|17.38|17.56|17.4|17.56|17.4|17.53|17.37|36
1723638520000|2024-08-14 12:28:40|||||||||1
1723638530000|2024-08-14 12:28:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|14
1723638540000|2024-08-14 12:29:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|12
1723638550000|2024-08-14 12:29:10|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|47
1723638560000|2024-08-14 12:29:20|||||||||6
1723638570000|2024-08-14 12:29:30|||||||||23
1723638580000|2024-08-14 12:29:40|17.49|17.33|17.53|17.37|17.55|17.39|17.49|17.33|33
1723638590000|2024-08-14 12:29:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|1
1723638600000|2024-08-14 12:30:00|17.52|17.36|17.59|17.43|17.69|17.53|17.45|17.29|204
1723638610000|2024-08-14 12:30:10|17.58|17.42|17.43|17.27|17.59|17.43|17.43|17.27|83
1723638620000|2024-08-14 12:30:20|17.45|17.29|17.43|17.27|17.48|17.32|17.42|17.26|20
1723638630000|2024-08-14 12:30:30|17.42|17.26|17.43|17.27|17.43|17.27|17.4|17.24|0
1723638640000|2024-08-14 12:30:40|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|26
1723638650000|2024-08-14 12:30:50|17.34|17.18|17.34|17.18|17.34|17.18|17.33|17.17|109
1723638660000|2024-08-14 12:31:00|17.33|17.17|17.29|17.13|17.34|17.18|17.29|17.13|100
1723638670000|2024-08-14 12:31:10|17.31|17.15|17.33|17.17|17.34|17.18|17.29|17.13|33
1723638680000|2024-08-14 12:31:20|17.31|17.15|17.31|17.15|17.33|17.17|17.3|17.14|29
1723638690000|2024-08-14 12:31:30|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|9
1723638700000|2024-08-14 12:31:40|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|18
1723638710000|2024-08-14 12:31:50|17.34|17.18|17.38|17.22|17.38|17.22|17.33|17.17|29
1723638720000|2024-08-14 12:32:00|17.39|17.23|17.3|17.14|17.39|17.23|17.28|17.12|34
1723638730000|2024-08-14 12:32:10|17.28|17.12|17.38|17.22|17.4|17.24|17.28|17.12|11
1723638740000|2024-08-14 12:32:20|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|16
1723638750000|2024-08-14 12:32:30|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|0
1723638760000|2024-08-14 12:32:40|17.42|17.26|17.42|17.26|17.43|17.27|17.38|17.22|1
1723638770000|2024-08-14 12:32:50|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|6
1723638780000|2024-08-14 12:33:00|17.42|17.26|17.42|17.26|17.47|17.31|17.42|17.26|32
1723638790000|2024-08-14 12:33:10|17.46|17.3|17.42|17.26|17.47|17.31|17.42|17.26|18
1723638800000|2024-08-14 12:33:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1723638810000|2024-08-14 12:33:30|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|31
1723638820000|2024-08-14 12:33:40|17.39|17.23|17.36|17.2|17.41|17.25|17.36|17.2|8
1723638830000|2024-08-14 12:33:50|17.31|17.15|17.31|17.15|17.32|17.16|17.31|17.15|16
1723638840000|2024-08-14 12:34:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|4
1723638850000|2024-08-14 12:34:10|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|4
1723638870000|2024-08-14 12:34:30|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|11
1723638880000|2024-08-14 12:34:40|||||||||8
1723638890000|2024-08-14 12:34:50|17.32|17.16|17.36|17.2|17.36|17.2|17.31|17.15|12
1723638900000|2024-08-14 12:35:00|17.37|17.21|17.37|17.21|17.37|17.21|17.36|17.2|3
1723638910000|2024-08-14 12:35:10|||||||||15
1723638920000|2024-08-14 12:35:20|17.36|17.2|17.42|17.26|17.42|17.26|17.36|17.2|25
1723638930000|2024-08-14 12:35:30|17.43|17.27|17.42|17.26|17.43|17.27|17.4|17.24|9
1723638950000|2024-08-14 12:35:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1723638960000|2024-08-14 12:36:00|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|1
1723638970000|2024-08-14 12:36:10|17.4|17.24|17.42|17.26|17.43|17.27|17.4|17.24|2
1723638980000|2024-08-14 12:36:20|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|12
1723638990000|2024-08-14 12:36:30|||||||||3
1723639000000|2024-08-14 12:36:40|||||||||12
1723639010000|2024-08-14 12:36:50|||||||||31
1723639030000|2024-08-14 12:37:10|||||||||10
1723639040000|2024-08-14 12:37:20|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|2
1723639050000|2024-08-14 12:37:30|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|0
1723639060000|2024-08-14 12:37:40|||||||||3
1723639070000|2024-08-14 12:37:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|17
1723639080000|2024-08-14 12:38:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|22
1723639090000|2024-08-14 12:38:10|||||||||1
1723639100000|2024-08-14 12:38:20|||||||||1
1723639110000|2024-08-14 12:38:30|||||||||1
1723639120000|2024-08-14 12:38:40|||||||||1
1723639130000|2024-08-14 12:38:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|13
1723639140000|2024-08-14 12:39:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|8
1723639150000|2024-08-14 12:39:10|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|5
1723639160000|2024-08-14 12:39:20|17.28|17.12|17.32|17.16|17.32|17.16|17.28|17.12|4
1723639170000|2024-08-14 12:39:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1723639180000|2024-08-14 12:39:40|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|23
1723639190000|2024-08-14 12:39:50|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|1
1723639200000|2024-08-14 12:40:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|9
1723639210000|2024-08-14 12:40:10|||||||||2
1723639230000|2024-08-14 12:40:30|17.32|17.16|17.32|17.16|17.33|17.17|17.32|17.16|1
1723639240000|2024-08-14 12:40:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1723639250000|2024-08-14 12:40:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|38
1723639260000|2024-08-14 12:41:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1723639270000|2024-08-14 12:41:10|17.33|17.17|17.33|17.17|17.33|17.17|17.32|17.16|1
1723639290000|2024-08-14 12:41:30|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|2
1723639300000|2024-08-14 12:41:40|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|35
1723639310000|2024-08-14 12:41:50|17.32|17.16|17.3|17.14|17.32|17.16|17.28|17.12|9
1723639320000|2024-08-14 12:42:00|17.28|17.12|17.28|17.12|17.32|17.16|17.28|17.12|3
1723639330000|2024-08-14 12:42:10|||||||||9
1723639360000|2024-08-14 12:42:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|24
1723639370000|2024-08-14 12:42:50|||||||||8
1723639380000|2024-08-14 12:43:00|||||||||1
1723639390000|2024-08-14 12:43:10|||||||||3
1723639400000|2024-08-14 12:43:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|12
1723639410000|2024-08-14 12:43:30|17.27|17.11|17.26|17.1|17.27|17.11|17.22|17.06|10
1723639420000|2024-08-14 12:43:40|||||||||1
1723639440000|2024-08-14 12:44:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|24
1723639450000|2024-08-14 12:44:10|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|5
1723639460000|2024-08-14 12:44:20|17.21|17.05|17.21|17.05|17.22|17.06|17.21|17.05|11
1723639470000|2024-08-14 12:44:30|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|12
1723639480000|2024-08-14 12:44:40|17.22|17.06|17.22|17.06|17.22|17.06|17.21|17.05|13
1723639490000|2024-08-14 12:44:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1723639500000|2024-08-14 12:45:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|6
1723639510000|2024-08-14 12:45:10|17.21|17.05|17.21|17.05|17.22|17.06|17.21|17.05|2
1723639520000|2024-08-14 12:45:20|17.22|17.06|17.22|17.06|17.22|17.06|17.21|17.05|0
1723639530000|2024-08-14 12:45:30|||||||||2
1723639550000|2024-08-14 12:45:50|||||||||5
1723639560000|2024-08-14 12:46:00|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|0
1723639570000|2024-08-14 12:46:10|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|22
1723639580000|2024-08-14 12:46:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|9
1723639610000|2024-08-14 12:46:50|17.22|17.06|17.22|17.06|17.22|17.06|17.21|17.05|0
1723639620000|2024-08-14 12:47:00|17.21|17.05|17.21|17.05|17.22|17.06|17.21|17.05|2
1723639630000|2024-08-14 12:47:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|3
1723639640000|2024-08-14 12:47:20|||||||||1
1723639650000|2024-08-14 12:47:30|||||||||2
1723639660000|2024-08-14 12:47:40|17.19|17.03|17.17|17.01|17.21|17.05|17.17|17.01|19
1723639680000|2024-08-14 12:48:00|||||||||17
1723639690000|2024-08-14 12:48:10|||||||||45
1723639700000|2024-08-14 12:48:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|23
1723639710000|2024-08-14 12:48:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|10
1723639720000|2024-08-14 12:48:40|||||||||8
1723639730000|2024-08-14 12:48:50|17.18|17.02|17.18|17.02|17.18|17.02|17.17|17.01|5
1723639740000|2024-08-14 12:49:00|17.17|17.01|17.17|17.01|17.18|17.02|17.17|17.01|5
1723639750000|2024-08-14 12:49:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|33
1723639760000|2024-08-14 12:49:20|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|47
1723639770000|2024-08-14 12:49:30|||||||||2
1723639800000|2024-08-14 12:50:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|7
1723639810000|2024-08-14 12:50:10|17.2|17.04|17.2|17.04|17.22|17.06|17.18|17.02|0
1723639820000|2024-08-14 12:50:20|17.22|17.06|17.22|17.06|17.22|17.06|17.2|17.04|2
1723639830000|2024-08-14 12:50:30|||||||||1
1723639840000|2024-08-14 12:50:40|17.2|17.04|17.22|17.06|17.22|17.06|17.18|17.02|8
1723639860000|2024-08-14 12:51:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|2
1723639870000|2024-08-14 12:51:10|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|9
1723639880000|2024-08-14 12:51:20|||||||||1
1723639890000|2024-08-14 12:51:30|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|1
1723639910000|2024-08-14 12:51:50|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|0
1723639920000|2024-08-14 12:52:00|||||||||3
1723639930000|2024-08-14 12:52:10|||||||||7
1723639950000|2024-08-14 12:52:30|||||||||5
1723639970000|2024-08-14 12:52:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|12
1723639980000|2024-08-14 12:53:00|||||||||2
1723639990000|2024-08-14 12:53:10|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|3
1723640000000|2024-08-14 12:53:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1723640030000|2024-08-14 12:53:50|17.21|17.05|17.21|17.05|17.22|17.06|17.21|17.05|6
1723640040000|2024-08-14 12:54:00|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|6
1723640050000|2024-08-14 12:54:10|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|2
1723640060000|2024-08-14 12:54:20|17.17|17.01|17.21|17.05|17.21|17.05|17.17|17.01|10
1723640070000|2024-08-14 12:54:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|3
1723640100000|2024-08-14 12:55:00|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|0
1723640150000|2024-08-14 12:55:50|||||||||1
1723640170000|2024-08-14 12:56:10|||||||||1
1723640260000|2024-08-14 12:57:40|||||||||1
1723640300000|2024-08-14 12:58:20|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|1
1723640340000|2024-08-14 12:59:00|||||||||1
1723640350000|2024-08-14 12:59:10|||||||||1
1723640360000|2024-08-14 12:59:20|||||||||2
1723640400000|2024-08-14 13:00:00|||||||||2
1723640410000|2024-08-14 13:00:10|17.21|17.05|17.21|17.05|17.22|17.06|17.17|17.01|32
1723640430000|2024-08-14 13:00:30|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|3
1723640440000|2024-08-14 13:00:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|2
1723640450000|2024-08-14 13:00:50|17.19|17.03|17.19|17.03|17.19|17.03|17.17|17.01|3
1723640460000|2024-08-14 13:01:00|17.17|17.01|17.17|17.01|17.21|17.05|17.17|17.01|1
1723640470000|2024-08-14 13:01:10|17.19|17.03|17.17|17.01|17.21|17.05|17.17|17.01|6
1723640480000|2024-08-14 13:01:20|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|50
1723640500000|2024-08-14 13:01:40|||||||||2
1723640510000|2024-08-14 13:01:50|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|0
1723640520000|2024-08-14 13:02:00|||||||||1
1723640540000|2024-08-14 13:02:20|||||||||2
1723640560000|2024-08-14 13:02:40|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|6
1723640590000|2024-08-14 13:03:10|||||||||5
1723640620000|2024-08-14 13:03:40|||||||||1
1723640640000|2024-08-14 13:04:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1723640650000|2024-08-14 13:04:10|17.17|17.01|17.21|17.05|17.21|17.05|17.17|17.01|2
1723640670000|2024-08-14 13:04:30|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|1
1723640680000|2024-08-14 13:04:40|17.19|17.03|17.19|17.03|17.21|17.05|17.17|17.01|4
1723640690000|2024-08-14 13:04:50|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|0
1723640700000|2024-08-14 13:05:00|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|0
1723640750000|2024-08-14 13:05:50|||||||||7
1723640760000|2024-08-14 13:06:00|||||||||20
1723640780000|2024-08-14 13:06:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|63
1723640790000|2024-08-14 13:06:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|2
1723640800000|2024-08-14 13:06:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1723640840000|2024-08-14 13:07:20|17.19|17.03|17.19|17.03|17.21|17.05|17.19|17.03|1
1723640850000|2024-08-14 13:07:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1723640870000|2024-08-14 13:07:50|17.19|17.03|17.21|17.05|17.21|17.05|17.17|17.01|2
1723640880000|2024-08-14 13:08:00|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|0
1723640890000|2024-08-14 13:08:10|17.17|17.01|17.21|17.05|17.21|17.05|17.17|17.01|3
1723640900000|2024-08-14 13:08:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|2
1723640910000|2024-08-14 13:08:30|||||||||7
1723640930000|2024-08-14 13:08:50|||||||||11
1723640940000|2024-08-14 13:09:00|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|1
1723640950000|2024-08-14 13:09:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1723640980000|2024-08-14 13:09:40|||||||||2
1723641010000|2024-08-14 13:10:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|4
1723641020000|2024-08-14 13:10:20|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|3
1723641030000|2024-08-14 13:10:30|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|0
1723641040000|2024-08-14 13:10:40|||||||||2
1723641050000|2024-08-14 13:10:50|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|2
1723641090000|2024-08-14 13:11:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|5
1723641100000|2024-08-14 13:11:40|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|6
1723641110000|2024-08-14 13:11:50|||||||||5
1723641120000|2024-08-14 13:12:00|17.21|17.05|17.21|17.05|17.21|17.05|17.19|17.03|49
1723641130000|2024-08-14 13:12:10|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|0
1723641140000|2024-08-14 13:12:20|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|0
1723641150000|2024-08-14 13:12:30|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|1
1723641160000|2024-08-14 13:12:40|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|0
1723641180000|2024-08-14 13:13:00|17.17|17.01|17.17|17.01|17.19|17.03|17.17|17.01|0
1723641190000|2024-08-14 13:13:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1723641200000|2024-08-14 13:13:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1723641220000|2024-08-14 13:13:40|||||||||1
1723641260000|2024-08-14 13:14:20|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|4
1723641280000|2024-08-14 13:14:40|||||||||1
1723641310000|2024-08-14 13:15:10|||||||||1
1723641350000|2024-08-14 13:15:50|||||||||4
1723641360000|2024-08-14 13:16:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|11
1723641370000|2024-08-14 13:16:10|||||||||10
1723641380000|2024-08-14 13:16:20|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|10
1723641390000|2024-08-14 13:16:30|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|0
1723641400000|2024-08-14 13:16:40|17.17|17.01|17.17|17.01|17.21|17.05|17.17|17.01|7
1723641410000|2024-08-14 13:16:50|17.19|17.03|17.19|17.03|17.19|17.03|17.17|17.01|1
1723641420000|2024-08-14 13:17:00|17.17|17.01|17.17|17.01|17.19|17.03|17.17|17.01|0
1723641430000|2024-08-14 13:17:10|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|0
1723641440000|2024-08-14 13:17:20|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|0
1723641460000|2024-08-14 13:17:40|||||||||1
1723641590000|2024-08-14 13:19:50|||||||||1
1723641600000|2024-08-14 13:20:00|||||||||10
1723641630000|2024-08-14 13:20:30|||||||||2
1723641730000|2024-08-14 13:22:10|||||||||37
1723641750000|2024-08-14 13:22:30|||||||||14
1723641810000|2024-08-14 13:23:30|17.16|17|17.16|17|17.16|17|17.16|17|1
1723641880000|2024-08-14 13:24:40|||||||||7
1723641890000|2024-08-14 13:24:50|||||||||1
1723641990000|2024-08-14 13:26:30|||||||||1
1723642020000|2024-08-14 13:27:00|||||||||2
1723642030000|2024-08-14 13:27:10|||||||||1
1723642050000|2024-08-14 13:27:30|||||||||1
1723642090000|2024-08-14 13:28:10|||||||||5
1723642100000|2024-08-14 13:28:20|||||||||64
1723642120000|2024-08-14 13:28:40|||||||||5
1723642130000|2024-08-14 13:28:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1723642140000|2024-08-14 13:29:00|||||||||15
1723642150000|2024-08-14 13:29:10|||||||||3
1723642190000|2024-08-14 13:29:50|||||||||2
1723642200000|2024-08-14 13:30:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|74
1723642210000|2024-08-14 13:30:10|||||||||2
1723642230000|2024-08-14 13:30:30|17.16|17|17.16|17|17.16|17|17.16|17|4
1723642240000|2024-08-14 13:30:40|17.21|17.05|17.16|17|17.21|17.05|17.16|17|79
1723642250000|2024-08-14 13:30:50|||||||||33
1723642260000|2024-08-14 13:31:00|||||||||29
1723642270000|2024-08-14 13:31:10|17.21|17.05|17.21|17.05|17.21|17.05|17.16|17|47
1723642280000|2024-08-14 13:31:20|||||||||12
1723642290000|2024-08-14 13:31:30|||||||||27
1723642310000|2024-08-14 13:31:50|||||||||45
1723642320000|2024-08-14 13:32:00|||||||||2
1723642330000|2024-08-14 13:32:10|||||||||3
1723642350000|2024-08-14 13:32:30|||||||||2
1723642360000|2024-08-14 13:32:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|72
1723642370000|2024-08-14 13:32:50|17.23|17.07|17.21|17.05|17.26|17.1|17.21|17.05|24
1723642380000|2024-08-14 13:33:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|70
1723642390000|2024-08-14 13:33:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|13
1723642400000|2024-08-14 13:33:20|||||||||16
1723642410000|2024-08-14 13:33:30|||||||||20
1723642420000|2024-08-14 13:33:40|||||||||18
1723642430000|2024-08-14 13:33:50|||||||||9
1723642440000|2024-08-14 13:34:00|||||||||4
1723642450000|2024-08-14 13:34:10|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|44
1723642460000|2024-08-14 13:34:20|||||||||18
1723642470000|2024-08-14 13:34:30|||||||||5
1723642480000|2024-08-14 13:34:40|||||||||2
1723642490000|2024-08-14 13:34:50|17.28|17.12|17.28|17.12|17.31|17.15|17.28|17.12|73
1723642500000|2024-08-14 13:35:00|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|32
1723642510000|2024-08-14 13:35:10|||||||||8
1723642520000|2024-08-14 13:35:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|28
1723642530000|2024-08-14 13:35:30|||||||||19
1723642540000|2024-08-14 13:35:40|||||||||6
1723642550000|2024-08-14 13:35:50|||||||||1
1723642560000|2024-08-14 13:36:00|||||||||2
1723642570000|2024-08-14 13:36:10|||||||||3
1723642580000|2024-08-14 13:36:20|17.21|17.05|17.23|17.07|17.25|17.09|17.21|17.05|56
1723642590000|2024-08-14 13:36:30|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|11
1723642610000|2024-08-14 13:36:50|||||||||3
1723642620000|2024-08-14 13:37:00|||||||||1
1723642630000|2024-08-14 13:37:10|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|16
1723642640000|2024-08-14 13:37:20|17.21|17.05|17.26|17.1|17.26|17.1|17.21|17.05|27
1723642650000|2024-08-14 13:37:30|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|2
1723642660000|2024-08-14 13:37:40|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|4
1723642670000|2024-08-14 13:37:50|17.26|17.1|17.23|17.07|17.26|17.1|17.21|17.05|9
1723642680000|2024-08-14 13:38:00|17.21|17.05|17.21|17.05|17.26|17.1|17.21|17.05|20
1723642700000|2024-08-14 13:38:20|||||||||1
1723642710000|2024-08-14 13:38:30|||||||||1
1723642720000|2024-08-14 13:38:40|||||||||3
1723642730000|2024-08-14 13:38:50|||||||||39
1723642740000|2024-08-14 13:39:00|||||||||10
1723642750000|2024-08-14 13:39:10|||||||||4
1723642760000|2024-08-14 13:39:20|||||||||5
1723642770000|2024-08-14 13:39:30|17.18|17.02|17.18|17.02|17.21|17.05|17.18|17.02|21
1723642780000|2024-08-14 13:39:40|17.16|17|17.16|17|17.16|17|17.16|17|8
1723642790000|2024-08-14 13:39:50|||||||||6
1723642800000|2024-08-14 13:40:00|||||||||3
1723642810000|2024-08-14 13:40:10|||||||||4
1723642830000|2024-08-14 13:40:30|||||||||1
1723642840000|2024-08-14 13:40:40|||||||||1
1723642850000|2024-08-14 13:40:50|17.18|17.02|17.16|17|17.21|17.05|17.16|17|50
1723642860000|2024-08-14 13:41:00|17.18|17.02|17.16|17|17.2|17.04|17.16|17|13
1723642870000|2024-08-14 13:41:10|||||||||7
1723642880000|2024-08-14 13:41:20|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|12
1723642890000|2024-08-14 13:41:30|17.16|17|17.16|17|17.2|17.04|17.16|17|26
1723642900000|2024-08-14 13:41:40|||||||||3
1723642910000|2024-08-14 13:41:50|||||||||26
1723642920000|2024-08-14 13:42:00|17.18|17.02|17.16|17|17.18|17.02|17.16|17|13
1723642930000|2024-08-14 13:42:10|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|57
1723642940000|2024-08-14 13:42:20|||||||||48
1723642950000|2024-08-14 13:42:30|||||||||89
1723642960000|2024-08-14 13:42:40|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|66
1723642970000|2024-08-14 13:42:50|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1723642980000|2024-08-14 13:43:00|||||||||12
1723642990000|2024-08-14 13:43:10|||||||||59
1723643000000|2024-08-14 13:43:20|||||||||8
1723643010000|2024-08-14 13:43:30|||||||||1
1723643020000|2024-08-14 13:43:40|||||||||2
1723643030000|2024-08-14 13:43:50|||||||||11
1723643040000|2024-08-14 13:44:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|50
1723643050000|2024-08-14 13:44:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|7
1723643060000|2024-08-14 13:44:20|||||||||38
1723643070000|2024-08-14 13:44:30|||||||||17
1723643080000|2024-08-14 13:44:40|||||||||8
1723643090000|2024-08-14 13:44:50|||||||||6
1723643100000|2024-08-14 13:45:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|39
1723643110000|2024-08-14 13:45:10|||||||||4
1723643120000|2024-08-14 13:45:20|||||||||17
1723643130000|2024-08-14 13:45:30|||||||||49
1723643140000|2024-08-14 13:45:40|||||||||82
1723643150000|2024-08-14 13:45:50|||||||||71
1723643160000|2024-08-14 13:46:00|||||||||14
1723643170000|2024-08-14 13:46:10|||||||||2
1723643180000|2024-08-14 13:46:20|||||||||3
1723643190000|2024-08-14 13:46:30|||||||||4
1723643200000|2024-08-14 13:46:40|||||||||5
1723643210000|2024-08-14 13:46:50|||||||||62
1723643240000|2024-08-14 13:47:20|||||||||3
1723643250000|2024-08-14 13:47:30|||||||||33
1723643260000|2024-08-14 13:47:40|17.16|17|17.16|17|17.16|17|17.16|17|37
1723643270000|2024-08-14 13:47:50|||||||||4
1723643280000|2024-08-14 13:48:00|||||||||13
1723643290000|2024-08-14 13:48:10|||||||||10
1723643300000|2024-08-14 13:48:20|||||||||58
1723643320000|2024-08-14 13:48:40|||||||||22
1723643340000|2024-08-14 13:49:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|23
1723643350000|2024-08-14 13:49:10|||||||||5
1723643360000|2024-08-14 13:49:20|||||||||170
1723643370000|2024-08-14 13:49:30|||||||||4
1723643380000|2024-08-14 13:49:40|||||||||5
1723643390000|2024-08-14 13:49:50|||||||||57
1723643400000|2024-08-14 13:50:00|17.1|16.94|17.1|16.94|17.11|16.95|17.1|16.94|65
1723643410000|2024-08-14 13:50:10|17.08|16.92|17.06|16.9|17.11|16.95|17.06|16.9|34
1723643420000|2024-08-14 13:50:20|||||||||7
1723643430000|2024-08-14 13:50:30|||||||||54
1723643440000|2024-08-14 13:50:40|||||||||6
1723643450000|2024-08-14 13:50:50|||||||||42
1723643460000|2024-08-14 13:51:00|||||||||10
1723643480000|2024-08-14 13:51:20|||||||||22
1723643500000|2024-08-14 13:51:40|||||||||6
1723643510000|2024-08-14 13:51:50|||||||||3
1723643520000|2024-08-14 13:52:00|||||||||1
1723643530000|2024-08-14 13:52:10|||||||||1
1723643540000|2024-08-14 13:52:20|||||||||2
1723643550000|2024-08-14 13:52:30|||||||||3
1723643560000|2024-08-14 13:52:40|||||||||1
1723643570000|2024-08-14 13:52:50|||||||||2
1723643580000|2024-08-14 13:53:00|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|37
1723643590000|2024-08-14 13:53:10|||||||||14
1723643600000|2024-08-14 13:53:20|||||||||6
1723643610000|2024-08-14 13:53:30|||||||||3
1723643630000|2024-08-14 13:53:50|||||||||2
1723643650000|2024-08-14 13:54:10|||||||||35
1723643660000|2024-08-14 13:54:20|||||||||1
1723643670000|2024-08-14 13:54:30|||||||||2
1723643680000|2024-08-14 13:54:40|||||||||2
1723643690000|2024-08-14 13:54:50|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|184
1723643700000|2024-08-14 13:55:00|||||||||2
1723643710000|2024-08-14 13:55:10|||||||||4
1723643720000|2024-08-14 13:55:20|||||||||3
1723643730000|2024-08-14 13:55:30|||||||||4
1723643740000|2024-08-14 13:55:40|||||||||36
1723643750000|2024-08-14 13:55:50|||||||||32
1723643760000|2024-08-14 13:56:00|||||||||4
1723643780000|2024-08-14 13:56:20|||||||||4
1723643790000|2024-08-14 13:56:30|||||||||3
1723643800000|2024-08-14 13:56:40|||||||||6
1723643810000|2024-08-14 13:56:50|||||||||2
1723643820000|2024-08-14 13:57:00|||||||||4
1723643830000|2024-08-14 13:57:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|50
1723643840000|2024-08-14 13:57:20|||||||||4
1723643860000|2024-08-14 13:57:40|||||||||1
1723643870000|2024-08-14 13:57:50|17.16|17|17.16|17|17.16|17|17.16|17|20
1723643880000|2024-08-14 13:58:00|||||||||7
1723643900000|2024-08-14 13:58:20|||||||||15
1723643910000|2024-08-14 13:58:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|9
1723643920000|2024-08-14 13:58:40|||||||||12
1723643930000|2024-08-14 13:58:50|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|66
1723643940000|2024-08-14 13:59:00|||||||||34
1723643950000|2024-08-14 13:59:10|||||||||8
1723643960000|2024-08-14 13:59:20|||||||||24
1723643970000|2024-08-14 13:59:30|||||||||5
1723643980000|2024-08-14 13:59:40|||||||||1
1723643990000|2024-08-14 13:59:50|||||||||45
1723644000000|2024-08-14 14:00:00|17.16|17|17.21|17.05|17.21|17.05|17.16|17|18
1723644020000|2024-08-14 14:00:20|||||||||14
1723644030000|2024-08-14 14:00:30|||||||||7
1723644050000|2024-08-14 14:00:50|||||||||10
1723644060000|2024-08-14 14:01:00|||||||||27
1723644070000|2024-08-14 14:01:10|||||||||24
1723644080000|2024-08-14 14:01:20|||||||||32
1723644090000|2024-08-14 14:01:30|||||||||1
1723644100000|2024-08-14 14:01:40|||||||||13
1723644110000|2024-08-14 14:01:50|||||||||6
1723644120000|2024-08-14 14:02:00|||||||||3
1723644130000|2024-08-14 14:02:10|||||||||9
1723644140000|2024-08-14 14:02:20|||||||||3
1723644150000|2024-08-14 14:02:30|||||||||7
1723644160000|2024-08-14 14:02:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|24
1723644170000|2024-08-14 14:02:50|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|33
1723644180000|2024-08-14 14:03:00|||||||||3
1723644190000|2024-08-14 14:03:10|||||||||25
1723644200000|2024-08-14 14:03:20|||||||||10
1723644210000|2024-08-14 14:03:30|17.2|17.04|17.2|17.04|17.21|17.05|17.16|17|239
1723644220000|2024-08-14 14:03:40|17.16|17|17.16|17|17.2|17.04|17.16|17|16
1723644240000|2024-08-14 14:04:00|||||||||16
1723644250000|2024-08-14 14:04:10|||||||||36
1723644260000|2024-08-14 14:04:20|17.15|16.99|17.16|17|17.16|17|17.15|16.99|3
1723644280000|2024-08-14 14:04:40|||||||||27
1723644290000|2024-08-14 14:04:50|||||||||1
1723644300000|2024-08-14 14:05:00|17.15|16.99|17.16|17|17.16|17|17.15|16.99|0
1723644310000|2024-08-14 14:05:10|||||||||11
1723644330000|2024-08-14 14:05:30|||||||||1
1723644340000|2024-08-14 14:05:40|||||||||14
1723644360000|2024-08-14 14:06:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|17
1723644370000|2024-08-14 14:06:10|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|55
1723644380000|2024-08-14 14:06:20|17.15|16.99|17.16|17|17.16|17|17.11|16.95|7
1723644390000|2024-08-14 14:06:30|||||||||48
1723644400000|2024-08-14 14:06:40|||||||||3
1723644420000|2024-08-14 14:07:00|||||||||3
1723644430000|2024-08-14 14:07:10|||||||||41
1723644440000|2024-08-14 14:07:20|||||||||15
1723644450000|2024-08-14 14:07:30|||||||||1
1723644470000|2024-08-14 14:07:50|||||||||2
1723644490000|2024-08-14 14:08:10|||||||||7
1723644500000|2024-08-14 14:08:20|||||||||6
1723644510000|2024-08-14 14:08:30|||||||||2
1723644520000|2024-08-14 14:08:40|||||||||24
1723644540000|2024-08-14 14:09:00|||||||||2
1723644550000|2024-08-14 14:09:10|||||||||7
1723644560000|2024-08-14 14:09:20|||||||||2
1723644580000|2024-08-14 14:09:40|||||||||1
1723644590000|2024-08-14 14:09:50|||||||||1
1723644600000|2024-08-14 14:10:00|||||||||23
1723644620000|2024-08-14 14:10:20|17.21|17.05|17.21|17.05|17.21|17.05|17.16|17|152
1723644630000|2024-08-14 14:10:30|17.16|17|17.21|17.05|17.21|17.05|17.16|17|191
1723644660000|2024-08-14 14:11:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|214
1723644670000|2024-08-14 14:11:10|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|4
1723644680000|2024-08-14 14:11:20|||||||||6
1723644700000|2024-08-14 14:11:40|||||||||5
1723644710000|2024-08-14 14:11:50|||||||||2
1723644720000|2024-08-14 14:12:00|||||||||5
1723644730000|2024-08-14 14:12:10|||||||||1
1723644740000|2024-08-14 14:12:20|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|8
1723644750000|2024-08-14 14:12:30|17.27|17.11|17.27|17.11|17.31|17.15|17.27|17.11|56
1723644760000|2024-08-14 14:12:40|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|10
1723644770000|2024-08-14 14:12:50|17.29|17.13|17.31|17.15|17.31|17.15|17.27|17.11|43
1723644780000|2024-08-14 14:13:00|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|19
1723644790000|2024-08-14 14:13:10|17.27|17.11|17.27|17.11|17.29|17.13|17.27|17.11|75
1723644800000|2024-08-14 14:13:20|17.26|17.1|17.26|17.1|17.27|17.11|17.26|17.1|1
1723644810000|2024-08-14 14:13:30|||||||||3
1723644820000|2024-08-14 14:13:40|||||||||39
1723644830000|2024-08-14 14:13:50|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|16
1723644840000|2024-08-14 14:14:00|||||||||7
1723644850000|2024-08-14 14:14:10|||||||||3
1723644860000|2024-08-14 14:14:20|||||||||14
1723644870000|2024-08-14 14:14:30|17.17|17.01|17.16|17|17.19|17.03|17.16|17|20
1723644880000|2024-08-14 14:14:40|||||||||1
1723644890000|2024-08-14 14:14:50|||||||||4
1723644900000|2024-08-14 14:15:00|||||||||11
1723644910000|2024-08-14 14:15:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|23
1723644920000|2024-08-14 14:15:20|17.16|17|17.16|17|17.16|17|17.16|17|36
1723644930000|2024-08-14 14:15:30|17.18|17.02|17.16|17|17.18|17.02|17.16|17|33
1723644940000|2024-08-14 14:15:40|17.18|17.02|17.21|17.05|17.21|17.05|17.16|17|112
1723644950000|2024-08-14 14:15:50|||||||||40
1723644960000|2024-08-14 14:16:00|17.16|17|17.16|17|17.16|17|17.16|17|19
1723644970000|2024-08-14 14:16:10|||||||||17
1723644980000|2024-08-14 14:16:20|||||||||8
1723644990000|2024-08-14 14:16:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|11
1723645000000|2024-08-14 14:16:40|||||||||7
1723645010000|2024-08-14 14:16:50|||||||||2
1723645020000|2024-08-14 14:17:00|||||||||7
1723645030000|2024-08-14 14:17:10|||||||||9
1723645050000|2024-08-14 14:17:30|||||||||2
1723645060000|2024-08-14 14:17:40|||||||||23
1723645070000|2024-08-14 14:17:50|||||||||17
1723645080000|2024-08-14 14:18:00|||||||||3
1723645090000|2024-08-14 14:18:10|17.16|17|17.21|17.05|17.21|17.05|17.16|17|19
1723645100000|2024-08-14 14:18:20|17.16|17|17.16|17|17.16|17|17.16|17|9
1723645110000|2024-08-14 14:18:30|||||||||25
1723645120000|2024-08-14 14:18:40|||||||||6
1723645130000|2024-08-14 14:18:50|||||||||8
1723645140000|2024-08-14 14:19:00|17.15|16.99|17.16|17|17.16|17|17.15|16.99|86
1723645150000|2024-08-14 14:19:10|||||||||1
1723645170000|2024-08-14 14:19:30|17.15|16.99|17.16|17|17.16|17|17.15|16.99|2
1723645180000|2024-08-14 14:19:40|||||||||39
1723645190000|2024-08-14 14:19:50|||||||||2
1723645200000|2024-08-14 14:20:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|14
1723645210000|2024-08-14 14:20:10|||||||||115
1723645220000|2024-08-14 14:20:20|||||||||7
1723645230000|2024-08-14 14:20:30|||||||||3
1723645240000|2024-08-14 14:20:40|17.16|17|17.16|17|17.16|17|17.16|17|104
1723645250000|2024-08-14 14:20:50|||||||||3
1723645260000|2024-08-14 14:21:00|||||||||6
1723645270000|2024-08-14 14:21:10|||||||||19
1723645280000|2024-08-14 14:21:20|||||||||38
1723645290000|2024-08-14 14:21:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|44
1723645300000|2024-08-14 14:21:40|||||||||15
1723645310000|2024-08-14 14:21:50|||||||||9
1723645320000|2024-08-14 14:22:00|||||||||28
1723645330000|2024-08-14 14:22:10|||||||||24
1723645340000|2024-08-14 14:22:20|||||||||27
1723645350000|2024-08-14 14:22:30|||||||||22
1723645360000|2024-08-14 14:22:40|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|80
1723645370000|2024-08-14 14:22:50|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|35
1723645380000|2024-08-14 14:23:00|||||||||21
1723645390000|2024-08-14 14:23:10|||||||||26
1723645400000|2024-08-14 14:23:20|||||||||21
1723645410000|2024-08-14 14:23:30|||||||||37
1723645420000|2024-08-14 14:23:40|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|29
1723645430000|2024-08-14 14:23:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|22
1723645440000|2024-08-14 14:24:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|20
1723645450000|2024-08-14 14:24:10|||||||||47
1723645460000|2024-08-14 14:24:20|||||||||43
1723645470000|2024-08-14 14:24:30|||||||||34
1723645480000|2024-08-14 14:24:40|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|46
1723645490000|2024-08-14 14:24:50|||||||||19
1723645500000|2024-08-14 14:25:00|||||||||21
1723645510000|2024-08-14 14:25:10|||||||||53
1723645520000|2024-08-14 14:25:20|||||||||23
1723645530000|2024-08-14 14:25:30|||||||||30
1723645540000|2024-08-14 14:25:40|||||||||19
1723645550000|2024-08-14 14:25:50|||||||||35
1723645560000|2024-08-14 14:26:00|||||||||24
1723645570000|2024-08-14 14:26:10|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|235
1723645580000|2024-08-14 14:26:20|||||||||17
1723645590000|2024-08-14 14:26:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|77
1723645600000|2024-08-14 14:26:40|||||||||28
1723645610000|2024-08-14 14:26:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|54
1723645620000|2024-08-14 14:27:00|17.1|16.94|17.11|16.95|17.11|16.95|17.06|16.9|84
1723645630000|2024-08-14 14:27:10|17.08|16.92|17.06|16.9|17.11|16.95|17.06|16.9|67
1723645640000|2024-08-14 14:27:20|||||||||17
1723645650000|2024-08-14 14:27:30|||||||||22
1723645660000|2024-08-14 14:27:40|||||||||17
1723645670000|2024-08-14 14:27:50|||||||||19
1723645680000|2024-08-14 14:28:00|||||||||20
1723645690000|2024-08-14 14:28:10|||||||||22
1723645700000|2024-08-14 14:28:20|||||||||32
1723645710000|2024-08-14 14:28:30|||||||||18
1723645720000|2024-08-14 14:28:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|30
1723645730000|2024-08-14 14:28:50|||||||||60
1723645740000|2024-08-14 14:29:00|||||||||18
1723645750000|2024-08-14 14:29:10|||||||||18
1723645760000|2024-08-14 14:29:20|||||||||119
1723645770000|2024-08-14 14:29:30|||||||||119
1723645780000|2024-08-14 14:29:40|||||||||57
1723645790000|2024-08-14 14:29:50|||||||||19
1723645800000|2024-08-14 14:30:00|||||||||11
1723645810000|2024-08-14 14:30:10|||||||||1
1723645830000|2024-08-14 14:30:30|||||||||12
1723645850000|2024-08-14 14:30:50|||||||||9
1723645860000|2024-08-14 14:31:00|||||||||49
1723645870000|2024-08-14 14:31:10|||||||||1
1723645880000|2024-08-14 14:31:20|17.06|16.9|17.01|16.85|17.06|16.9|17.01|16.85|433
1723645890000|2024-08-14 14:31:30|||||||||1
1723645900000|2024-08-14 14:31:40|||||||||14
1723645910000|2024-08-14 14:31:50|||||||||25
1723645920000|2024-08-14 14:32:00|||||||||24
1723645930000|2024-08-14 14:32:10|17.03|16.87|17.01|16.85|17.06|16.9|17.01|16.85|83
1723645940000|2024-08-14 14:32:20|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|12
1723645950000|2024-08-14 14:32:30|||||||||2
1723645960000|2024-08-14 14:32:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|64
1723645970000|2024-08-14 14:32:50|||||||||13
1723645980000|2024-08-14 14:33:00|||||||||7
1723645990000|2024-08-14 14:33:10|||||||||5
1723646000000|2024-08-14 14:33:20|||||||||2
1723646020000|2024-08-14 14:33:40|17.07|16.91|17.07|16.91|17.07|16.91|17.06|16.9|19
1723646030000|2024-08-14 14:33:50|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|54
1723646040000|2024-08-14 14:34:00|||||||||8
1723646050000|2024-08-14 14:34:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|152
1723646060000|2024-08-14 14:34:20|||||||||67
1723646070000|2024-08-14 14:34:30|||||||||23
1723646080000|2024-08-14 14:34:40|||||||||2
1723646100000|2024-08-14 14:35:00|||||||||6
1723646110000|2024-08-14 14:35:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|4
1723646130000|2024-08-14 14:35:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|245
1723646140000|2024-08-14 14:35:40|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|9
1723646150000|2024-08-14 14:35:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|12
1723646160000|2024-08-14 14:36:00|||||||||6
1723646180000|2024-08-14 14:36:20|||||||||7
1723646190000|2024-08-14 14:36:30|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|137
1723646200000|2024-08-14 14:36:40|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|90
1723646210000|2024-08-14 14:36:50|||||||||2
1723646220000|2024-08-14 14:37:00|||||||||7
1723646230000|2024-08-14 14:37:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1723646250000|2024-08-14 14:37:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1723646260000|2024-08-14 14:37:40|||||||||3
1723646270000|2024-08-14 14:37:50|||||||||4
1723646280000|2024-08-14 14:38:00|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|184
1723646290000|2024-08-14 14:38:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|13
1723646300000|2024-08-14 14:38:20|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|29
1723646310000|2024-08-14 14:38:30|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|5
1723646350000|2024-08-14 14:39:10|||||||||35
1723646360000|2024-08-14 14:39:20|||||||||8
1723646390000|2024-08-14 14:39:50|||||||||3
1723646400000|2024-08-14 14:40:00|||||||||56
1723646420000|2024-08-14 14:40:20|||||||||12
1723646440000|2024-08-14 14:40:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|15
1723646450000|2024-08-14 14:40:50|||||||||17
1723646460000|2024-08-14 14:41:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|39
1723646470000|2024-08-14 14:41:10|||||||||1
1723646480000|2024-08-14 14:41:20|||||||||15
1723646490000|2024-08-14 14:41:30|||||||||15
1723646500000|2024-08-14 14:41:40|||||||||6
1723646510000|2024-08-14 14:41:50|||||||||15
1723646520000|2024-08-14 14:42:00|||||||||2
1723646530000|2024-08-14 14:42:10|||||||||5
1723646550000|2024-08-14 14:42:30|||||||||1
1723646560000|2024-08-14 14:42:40|||||||||15
1723646570000|2024-08-14 14:42:50|||||||||14
1723646580000|2024-08-14 14:43:00|||||||||10
1723646590000|2024-08-14 14:43:10|||||||||2
1723646600000|2024-08-14 14:43:20|17.01|16.85|16.98|16.82|17.01|16.85|16.96|16.8|52
1723646610000|2024-08-14 14:43:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|10
1723646620000|2024-08-14 14:43:40|||||||||7
1723646630000|2024-08-14 14:43:50|||||||||4
1723646640000|2024-08-14 14:44:00|||||||||14
1723646650000|2024-08-14 14:44:10|||||||||13
1723646670000|2024-08-14 14:44:30|||||||||7
1723646680000|2024-08-14 14:44:40|||||||||4
1723646690000|2024-08-14 14:44:50|||||||||3
1723646700000|2024-08-14 14:45:00|||||||||34
1723646710000|2024-08-14 14:45:10|||||||||2
1723646720000|2024-08-14 14:45:20|||||||||1
1723646730000|2024-08-14 14:45:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|88
1723646740000|2024-08-14 14:45:40|||||||||21
1723646750000|2024-08-14 14:45:50|||||||||1
1723646770000|2024-08-14 14:46:10|||||||||6
1723646780000|2024-08-14 14:46:20|||||||||21
1723646790000|2024-08-14 14:46:30|||||||||2
1723646800000|2024-08-14 14:46:40|||||||||2
1723646810000|2024-08-14 14:46:50|||||||||1
1723646830000|2024-08-14 14:47:10|||||||||19
1723646840000|2024-08-14 14:47:20|||||||||14
1723646850000|2024-08-14 14:47:30|||||||||1
1723646870000|2024-08-14 14:47:50|||||||||16
1723646880000|2024-08-14 14:48:00|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|28
1723646890000|2024-08-14 14:48:10|||||||||1
1723646900000|2024-08-14 14:48:20|||||||||3
1723646910000|2024-08-14 14:48:30|||||||||2
1723646940000|2024-08-14 14:49:00|||||||||6
1723646950000|2024-08-14 14:49:10|||||||||13
1723646960000|2024-08-14 14:49:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|4
1723646980000|2024-08-14 14:49:40|||||||||54
1723646990000|2024-08-14 14:49:50|||||||||1
1723647000000|2024-08-14 14:50:00|||||||||32
1723647010000|2024-08-14 14:50:10|||||||||1
1723647020000|2024-08-14 14:50:20|||||||||23
1723647030000|2024-08-14 14:50:30|||||||||5
1723647040000|2024-08-14 14:50:40|||||||||3
1723647050000|2024-08-14 14:50:50|||||||||23
1723647060000|2024-08-14 14:51:00|||||||||2
1723647080000|2024-08-14 14:51:20|||||||||14
1723647090000|2024-08-14 14:51:30|||||||||2
1723647100000|2024-08-14 14:51:40|||||||||4
1723647110000|2024-08-14 14:51:50|||||||||9
1723647130000|2024-08-14 14:52:10|||||||||6
1723647140000|2024-08-14 14:52:20|||||||||4
1723647150000|2024-08-14 14:52:30|||||||||15
1723647160000|2024-08-14 14:52:40|||||||||4
1723647170000|2024-08-14 14:52:50|||||||||4
1723647180000|2024-08-14 14:53:00|||||||||2
1723647190000|2024-08-14 14:53:10|||||||||1
1723647200000|2024-08-14 14:53:20|||||||||27
1723647210000|2024-08-14 14:53:30|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|31
1723647220000|2024-08-14 14:53:40|||||||||2
1723647230000|2024-08-14 14:53:50|||||||||1
1723647240000|2024-08-14 14:54:00|||||||||2
1723647250000|2024-08-14 14:54:10|||||||||4
1723647260000|2024-08-14 14:54:20|||||||||9
1723647270000|2024-08-14 14:54:30|||||||||191
1723647280000|2024-08-14 14:54:40|||||||||29
1723647290000|2024-08-14 14:54:50|||||||||1
1723647300000|2024-08-14 14:55:00|||||||||7
1723647310000|2024-08-14 14:55:10|||||||||64
1723647320000|2024-08-14 14:55:20|||||||||11
1723647330000|2024-08-14 14:55:30|||||||||104
1723647340000|2024-08-14 14:55:40|||||||||17
1723647350000|2024-08-14 14:55:50|||||||||7
1723647360000|2024-08-14 14:56:00|||||||||41
1723647370000|2024-08-14 14:56:10|||||||||5
1723647380000|2024-08-14 14:56:20|||||||||4
1723647390000|2024-08-14 14:56:30|||||||||5
1723647400000|2024-08-14 14:56:40|||||||||7
1723647410000|2024-08-14 14:56:50|||||||||11
1723647420000|2024-08-14 14:57:00|||||||||4
1723647430000|2024-08-14 14:57:10|||||||||5
1723647440000|2024-08-14 14:57:20|||||||||17
1723647450000|2024-08-14 14:57:30|||||||||43
1723647460000|2024-08-14 14:57:40|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|94
1723647470000|2024-08-14 14:57:50|||||||||12
1723647480000|2024-08-14 14:58:00|||||||||8
1723647490000|2024-08-14 14:58:10|||||||||5
1723647500000|2024-08-14 14:58:20|||||||||150
1723647510000|2024-08-14 14:58:30|||||||||14
1723647520000|2024-08-14 14:58:40|||||||||8
1723647530000|2024-08-14 14:58:50|||||||||80
1723647540000|2024-08-14 14:59:00|||||||||7
1723647550000|2024-08-14 14:59:10|16.78|16.62|16.81|16.65|16.81|16.65|16.78|16.62|29
1723647560000|2024-08-14 14:59:20|16.78|16.62|16.81|16.65|16.81|16.65|16.78|16.62|13
1723647570000|2024-08-14 14:59:30|||||||||20
1723647580000|2024-08-14 14:59:40|||||||||4
1723647590000|2024-08-14 14:59:50|||||||||9
1723647600000|2024-08-14 15:00:00|||||||||28
1723647610000|2024-08-14 15:00:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|59
1723647620000|2024-08-14 15:00:20|||||||||7
1723647630000|2024-08-14 15:00:30|||||||||7
1723647640000|2024-08-14 15:00:40|||||||||4
1723647650000|2024-08-14 15:00:50|||||||||71
1723647660000|2024-08-14 15:01:00|||||||||17
1723647670000|2024-08-14 15:01:10|||||||||5
1723647680000|2024-08-14 15:01:20|||||||||27
1723647690000|2024-08-14 15:01:30|||||||||7
1723647700000|2024-08-14 15:01:40|||||||||18
1723647710000|2024-08-14 15:01:50|||||||||16
1723647720000|2024-08-14 15:02:00|||||||||14
1723647730000|2024-08-14 15:02:10|||||||||15
1723647740000|2024-08-14 15:02:20|||||||||5
1723647750000|2024-08-14 15:02:30|||||||||7
1723647760000|2024-08-14 15:02:40|||||||||7
1723647770000|2024-08-14 15:02:50|||||||||5
1723647780000|2024-08-14 15:03:00|||||||||6
1723647790000|2024-08-14 15:03:10|||||||||15
1723647800000|2024-08-14 15:03:20|||||||||11
1723647810000|2024-08-14 15:03:30|||||||||7
1723647820000|2024-08-14 15:03:40|||||||||7
1723647830000|2024-08-14 15:03:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|278
1723647840000|2024-08-14 15:04:00|||||||||20
1723647850000|2024-08-14 15:04:10|||||||||6
1723647860000|2024-08-14 15:04:20|||||||||5
1723647870000|2024-08-14 15:04:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|137
1723647880000|2024-08-14 15:04:40|||||||||50
1723647890000|2024-08-14 15:04:50|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|73
1723647900000|2024-08-14 15:05:00|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|7
1723647910000|2024-08-14 15:05:10|16.76|16.6|16.76|16.6|16.76|16.6|16.75|16.59|73
1723647920000|2024-08-14 15:05:20|16.75|16.59|16.76|16.6|16.76|16.6|16.75|16.59|4
1723647930000|2024-08-14 15:05:30|||||||||5
1723647940000|2024-08-14 15:05:40|16.75|16.59|16.71|16.55|16.75|16.59|16.71|16.55|105
1723647950000|2024-08-14 15:05:50|||||||||15
1723647960000|2024-08-14 15:06:00|||||||||13
1723647970000|2024-08-14 15:06:10|16.75|16.59|16.71|16.55|16.75|16.59|16.71|16.55|26
1723647980000|2024-08-14 15:06:20|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|23
1723647990000|2024-08-14 15:06:30|16.75|16.59|16.75|16.59|16.75|16.59|16.73|16.57|20
1723648000000|2024-08-14 15:06:40|||||||||72
1723648010000|2024-08-14 15:06:50|16.76|16.6|16.76|16.6|16.76|16.6|16.75|16.59|7
1723648020000|2024-08-14 15:07:00|||||||||10
1723648030000|2024-08-14 15:07:10|||||||||7
1723648040000|2024-08-14 15:07:20|||||||||6
1723648050000|2024-08-14 15:07:30|||||||||9
1723648060000|2024-08-14 15:07:40|||||||||5
1723648070000|2024-08-14 15:07:50|||||||||5
1723648080000|2024-08-14 15:08:00|||||||||4
1723648090000|2024-08-14 15:08:10|||||||||5
1723648100000|2024-08-14 15:08:20|||||||||18
1723648110000|2024-08-14 15:08:30|||||||||61
1723648120000|2024-08-14 15:08:40|||||||||61
1723648130000|2024-08-14 15:08:50|||||||||28
1723648140000|2024-08-14 15:09:00|||||||||5
1723648150000|2024-08-14 15:09:10|||||||||10
1723648160000|2024-08-14 15:09:20|||||||||4
1723648170000|2024-08-14 15:09:30|||||||||10
1723648180000|2024-08-14 15:09:40|||||||||64
1723648190000|2024-08-14 15:09:50|||||||||7
1723648200000|2024-08-14 15:10:00|||||||||9
1723648210000|2024-08-14 15:10:10|||||||||1
1723648220000|2024-08-14 15:10:20|||||||||2
1723648240000|2024-08-14 15:10:40|||||||||8
1723648250000|2024-08-14 15:10:50|||||||||1
1723648260000|2024-08-14 15:11:00|||||||||4
1723648270000|2024-08-14 15:11:10|||||||||1
1723648280000|2024-08-14 15:11:20|||||||||3
1723648290000|2024-08-14 15:11:30|||||||||9
1723648300000|2024-08-14 15:11:40|||||||||2
1723648310000|2024-08-14 15:11:50|||||||||10
1723648320000|2024-08-14 15:12:00|||||||||3
1723648330000|2024-08-14 15:12:10|||||||||10
1723648340000|2024-08-14 15:12:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|19
1723648350000|2024-08-14 15:12:30|||||||||3
1723648360000|2024-08-14 15:12:40|||||||||13
1723648370000|2024-08-14 15:12:50|||||||||5
1723648380000|2024-08-14 15:13:00|||||||||2
1723648390000|2024-08-14 15:13:10|||||||||1
1723648400000|2024-08-14 15:13:20|||||||||32
1723648410000|2024-08-14 15:13:30|||||||||15
1723648420000|2024-08-14 15:13:40|||||||||3
1723648430000|2024-08-14 15:13:50|||||||||4
1723648440000|2024-08-14 15:14:00|||||||||39
1723648450000|2024-08-14 15:14:10|||||||||7
1723648460000|2024-08-14 15:14:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|14
1723648470000|2024-08-14 15:14:30|||||||||14
1723648480000|2024-08-14 15:14:40|||||||||3
1723648490000|2024-08-14 15:14:50|||||||||5
1723648500000|2024-08-14 15:15:00|||||||||11
1723648510000|2024-08-14 15:15:10|||||||||146
1723648520000|2024-08-14 15:15:20|||||||||34
1723648530000|2024-08-14 15:15:30|||||||||1
1723648540000|2024-08-14 15:15:40|||||||||1
1723648550000|2024-08-14 15:15:50|||||||||8
1723648570000|2024-08-14 15:16:10|||||||||10
1723648580000|2024-08-14 15:16:20|||||||||9
1723648590000|2024-08-14 15:16:30|||||||||9
1723648600000|2024-08-14 15:16:40|||||||||1
1723648610000|2024-08-14 15:16:50|||||||||2
1723648620000|2024-08-14 15:17:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|44
1723648630000|2024-08-14 15:17:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|14
1723648640000|2024-08-14 15:17:20|16.75|16.59|16.76|16.6|16.76|16.6|16.75|16.59|1
1723648650000|2024-08-14 15:17:30|||||||||15
1723648660000|2024-08-14 15:17:40|||||||||1
1723648680000|2024-08-14 15:18:00|||||||||2
1723648690000|2024-08-14 15:18:10|||||||||5
1723648700000|2024-08-14 15:18:20|||||||||3
1723648710000|2024-08-14 15:18:30|||||||||3
1723648720000|2024-08-14 15:18:40|||||||||2
1723648730000|2024-08-14 15:18:50|||||||||10
1723648740000|2024-08-14 15:19:00|||||||||15
1723648750000|2024-08-14 15:19:10|||||||||8
1723648760000|2024-08-14 15:19:20|||||||||7
1723648770000|2024-08-14 15:19:30|||||||||1
1723648780000|2024-08-14 15:19:40|||||||||3
1723648790000|2024-08-14 15:19:50|||||||||3
1723648800000|2024-08-14 15:20:00|||||||||4
1723648810000|2024-08-14 15:20:10|||||||||8
1723648820000|2024-08-14 15:20:20|16.75|16.59|16.76|16.6|16.76|16.6|16.75|16.59|21
1723648830000|2024-08-14 15:20:30|||||||||16
1723648840000|2024-08-14 15:20:40|||||||||1
1723648860000|2024-08-14 15:21:00|||||||||3
1723648870000|2024-08-14 15:21:10|||||||||6
1723648880000|2024-08-14 15:21:20|||||||||1
1723648890000|2024-08-14 15:21:30|||||||||3
1723648900000|2024-08-14 15:21:40|||||||||7
1723648910000|2024-08-14 15:21:50|||||||||1
1723648920000|2024-08-14 15:22:00|||||||||2
1723648930000|2024-08-14 15:22:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|413
1723648940000|2024-08-14 15:22:20|||||||||1
1723648950000|2024-08-14 15:22:30|||||||||10
1723648960000|2024-08-14 15:22:40|||||||||2
1723648970000|2024-08-14 15:22:50|||||||||133
1723648980000|2024-08-14 15:23:00|||||||||3
1723648990000|2024-08-14 15:23:10|||||||||55
1723649000000|2024-08-14 15:23:20|||||||||1
1723649010000|2024-08-14 15:23:30|||||||||13
1723649020000|2024-08-14 15:23:40|||||||||5
1723649030000|2024-08-14 15:23:50|||||||||4
1723649040000|2024-08-14 15:24:00|||||||||2
1723649050000|2024-08-14 15:24:10|||||||||2
1723649060000|2024-08-14 15:24:20|||||||||2
1723649070000|2024-08-14 15:24:30|||||||||1
1723649080000|2024-08-14 15:24:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|39
1723649090000|2024-08-14 15:24:50|||||||||3
1723649100000|2024-08-14 15:25:00|||||||||3
1723649110000|2024-08-14 15:25:10|||||||||30
1723649150000|2024-08-14 15:25:50|||||||||1
1723649160000|2024-08-14 15:26:00|||||||||2
1723649170000|2024-08-14 15:26:10|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|35
1723649190000|2024-08-14 15:26:30|||||||||49
1723649200000|2024-08-14 15:26:40|||||||||1
1723649230000|2024-08-14 15:27:10|||||||||7
1723649240000|2024-08-14 15:27:20|||||||||5
1723649250000|2024-08-14 15:27:30|||||||||6
1723649270000|2024-08-14 15:27:50|||||||||8
1723649290000|2024-08-14 15:28:10|||||||||7
1723649300000|2024-08-14 15:28:20|||||||||2
1723649310000|2024-08-14 15:28:30|||||||||1
1723649320000|2024-08-14 15:28:40|||||||||1
1723649330000|2024-08-14 15:28:50|||||||||3
1723649350000|2024-08-14 15:29:10|||||||||7
1723649360000|2024-08-14 15:29:20|||||||||3
1723649370000|2024-08-14 15:29:30|||||||||11
1723649390000|2024-08-14 15:29:50|||||||||27
1723649400000|2024-08-14 15:30:00|||||||||20
1723649410000|2024-08-14 15:30:10|||||||||122
1723649420000|2024-08-14 15:30:20|||||||||75
1723649430000|2024-08-14 15:30:30|||||||||44
1723649440000|2024-08-14 15:30:40|||||||||4
1723649450000|2024-08-14 15:30:50|||||||||19
1723649460000|2024-08-14 15:31:00|||||||||112
1723649470000|2024-08-14 15:31:10|||||||||7
1723649480000|2024-08-14 15:31:20|16.78|16.62|16.76|16.6|16.78|16.62|16.76|16.6|131
1723649490000|2024-08-14 15:31:30|16.75|16.59|16.75|16.59|16.76|16.6|16.75|16.59|10
1723649500000|2024-08-14 15:31:40|||||||||39
1723649510000|2024-08-14 15:31:50|||||||||10
1723649520000|2024-08-14 15:32:00|||||||||114
1723649530000|2024-08-14 15:32:10|||||||||139
1723649540000|2024-08-14 15:32:20|||||||||5
1723649550000|2024-08-14 15:32:30|||||||||7
1723649560000|2024-08-14 15:32:40|||||||||13
1723649570000|2024-08-14 15:32:50|||||||||50
1723649580000|2024-08-14 15:33:00|||||||||12
1723649590000|2024-08-14 15:33:10|||||||||8
1723649600000|2024-08-14 15:33:20|||||||||33
1723649610000|2024-08-14 15:33:30|||||||||5
1723649620000|2024-08-14 15:33:40|||||||||7
1723649630000|2024-08-14 15:33:50|||||||||6
1723649640000|2024-08-14 15:34:00|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|8
1723649650000|2024-08-14 15:34:10|||||||||14
1723649660000|2024-08-14 15:34:20|||||||||10
1723649670000|2024-08-14 15:34:30|||||||||10
1723649680000|2024-08-14 15:34:40|||||||||29
1723649690000|2024-08-14 15:34:50|||||||||6
1723649700000|2024-08-14 15:35:00|16.74|16.58|16.75|16.59|16.75|16.59|16.7|16.54|33
1723649710000|2024-08-14 15:35:10|||||||||13
1723649720000|2024-08-14 15:35:20|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|6
1723649730000|2024-08-14 15:35:30|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|13
1723649740000|2024-08-14 15:35:40|||||||||8
1723649750000|2024-08-14 15:35:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|6
1723649760000|2024-08-14 15:36:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|12
1723649770000|2024-08-14 15:36:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|202
1723649780000|2024-08-14 15:36:20|||||||||8
1723649790000|2024-08-14 15:36:30|||||||||7
1723649800000|2024-08-14 15:36:40|16.69|16.53|16.69|16.53|16.69|16.53|16.65|16.49|101
1723649810000|2024-08-14 15:36:50|||||||||15
1723649820000|2024-08-14 15:37:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|9
1723649830000|2024-08-14 15:37:10|||||||||13
1723649840000|2024-08-14 15:37:20|||||||||8
1723649850000|2024-08-14 15:37:30|||||||||9
1723649860000|2024-08-14 15:37:40|||||||||6
1723649870000|2024-08-14 15:37:50|||||||||7
1723649880000|2024-08-14 15:38:00|||||||||5
1723649890000|2024-08-14 15:38:10|||||||||8
1723649900000|2024-08-14 15:38:20|||||||||6
1723649910000|2024-08-14 15:38:30|||||||||5
1723649920000|2024-08-14 15:38:40|||||||||10
1723649930000|2024-08-14 15:38:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|9
1723649940000|2024-08-14 15:39:00|||||||||5
1723649950000|2024-08-14 15:39:10|||||||||24
1723649960000|2024-08-14 15:39:20|||||||||6
1723649970000|2024-08-14 15:39:30|16.67|16.51|16.69|16.53|16.69|16.53|16.67|16.51|161
1723649980000|2024-08-14 15:39:40|16.65|16.49|16.65|16.49|16.69|16.53|16.65|16.49|62
1723649990000|2024-08-14 15:39:50|||||||||6
1723650000000|2024-08-14 15:40:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|42
1723650010000|2024-08-14 15:40:10|||||||||7
1723650020000|2024-08-14 15:40:20|||||||||5
1723650030000|2024-08-14 15:40:30|||||||||12
1723650040000|2024-08-14 15:40:40|||||||||33
1723650050000|2024-08-14 15:40:50|||||||||78
1723650060000|2024-08-14 15:41:00|||||||||5
1723650070000|2024-08-14 15:41:10|||||||||63
1723650080000|2024-08-14 15:41:20|||||||||8
1723650090000|2024-08-14 15:41:30|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|12
1723650100000|2024-08-14 15:41:40|16.62|16.46|16.64|16.48|16.64|16.48|16.6|16.44|24
1723650110000|2024-08-14 15:41:50|||||||||8
1723650120000|2024-08-14 15:42:00|||||||||6
1723650130000|2024-08-14 15:42:10|||||||||16
1723650140000|2024-08-14 15:42:20|||||||||14
1723650150000|2024-08-14 15:42:30|||||||||3
1723650160000|2024-08-14 15:42:40|16.65|16.49|16.65|16.49|16.65|16.49|16.64|16.48|12
1723650170000|2024-08-14 15:42:50|16.64|16.48|16.69|16.53|16.69|16.53|16.64|16.48|19
1723650180000|2024-08-14 15:43:00|||||||||5
1723650190000|2024-08-14 15:43:10|||||||||6
1723650200000|2024-08-14 15:43:20|||||||||7
1723650210000|2024-08-14 15:43:30|||||||||20
1723650220000|2024-08-14 15:43:40|||||||||5
1723650230000|2024-08-14 15:43:50|||||||||61
1723650240000|2024-08-14 15:44:00|||||||||15
1723650250000|2024-08-14 15:44:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|14
1723650260000|2024-08-14 15:44:20|16.64|16.48|16.65|16.49|16.65|16.49|16.64|16.48|28
1723650270000|2024-08-14 15:44:30|||||||||62
1723650280000|2024-08-14 15:44:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|49
1723650290000|2024-08-14 15:44:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|9
1723650300000|2024-08-14 15:45:00|||||||||1
1723650310000|2024-08-14 15:45:10|||||||||37
1723650320000|2024-08-14 15:45:20|16.65|16.49|16.67|16.51|16.69|16.53|16.65|16.49|55
1723650330000|2024-08-14 15:45:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|7
1723650340000|2024-08-14 15:45:40|||||||||1
1723650350000|2024-08-14 15:45:50|||||||||4
1723650360000|2024-08-14 15:46:00|||||||||11
1723650370000|2024-08-14 15:46:10|||||||||1
1723650380000|2024-08-14 15:46:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1723650390000|2024-08-14 15:46:30|||||||||4
1723650400000|2024-08-14 15:46:40|||||||||2
1723650410000|2024-08-14 15:46:50|||||||||2
1723650420000|2024-08-14 15:47:00|||||||||2
1723650440000|2024-08-14 15:47:20|||||||||4
1723650450000|2024-08-14 15:47:30|||||||||25
1723650460000|2024-08-14 15:47:40|||||||||10
1723650470000|2024-08-14 15:47:50|||||||||3
1723650480000|2024-08-14 15:48:00|||||||||1
1723650490000|2024-08-14 15:48:10|||||||||2
1723650500000|2024-08-14 15:48:20|||||||||6
1723650510000|2024-08-14 15:48:30|||||||||1
1723650520000|2024-08-14 15:48:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|6
1723650530000|2024-08-14 15:48:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|12
1723650550000|2024-08-14 15:49:10|||||||||6
1723650560000|2024-08-14 15:49:20|||||||||11
1723650570000|2024-08-14 15:49:30|||||||||2
1723650580000|2024-08-14 15:49:40|||||||||9
1723650590000|2024-08-14 15:49:50|||||||||4
1723650610000|2024-08-14 15:50:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|8
1723650620000|2024-08-14 15:50:20|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|20
1723650630000|2024-08-14 15:50:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|3
1723650640000|2024-08-14 15:50:40|16.67|16.51|16.67|16.51|16.69|16.53|16.65|16.49|5
1723650650000|2024-08-14 15:50:50|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|38
1723650660000|2024-08-14 15:51:00|16.67|16.51|16.67|16.51|16.69|16.53|16.65|16.49|51
1723650670000|2024-08-14 15:51:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|7
1723650680000|2024-08-14 15:51:20|16.67|16.51|16.67|16.51|16.69|16.53|16.65|16.49|9
1723650690000|2024-08-14 15:51:30|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|5
1723650700000|2024-08-14 15:51:40|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|56
1723650710000|2024-08-14 15:51:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1723650720000|2024-08-14 15:52:00|16.69|16.53|16.69|16.53|16.69|16.53|16.67|16.51|5
1723650730000|2024-08-14 15:52:10|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|28
1723650750000|2024-08-14 15:52:30|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|1
1723650760000|2024-08-14 15:52:40|||||||||308
1723650770000|2024-08-14 15:52:50|||||||||3
1723650780000|2024-08-14 15:53:00|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|48
1723650800000|2024-08-14 15:53:20|||||||||1
1723650810000|2024-08-14 15:53:30|||||||||43
1723650840000|2024-08-14 15:54:00|||||||||9
1723650850000|2024-08-14 15:54:10|||||||||1
1723650870000|2024-08-14 15:54:30|||||||||2
1723650880000|2024-08-14 15:54:40|||||||||4
1723650900000|2024-08-14 15:55:00|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|276
1723650920000|2024-08-14 15:55:20|||||||||4
1723650930000|2024-08-14 15:55:30|||||||||5
1723650940000|2024-08-14 15:55:40|||||||||4
1723650950000|2024-08-14 15:55:50|||||||||1
1723650960000|2024-08-14 15:56:00|||||||||1
1723650970000|2024-08-14 15:56:10|||||||||2
1723650980000|2024-08-14 15:56:20|||||||||1
1723650990000|2024-08-14 15:56:30|||||||||7
1723651000000|2024-08-14 15:56:40|||||||||12
1723651010000|2024-08-14 15:56:50|||||||||2
1723651020000|2024-08-14 15:57:00|||||||||2
1723651030000|2024-08-14 15:57:10|||||||||14
1723651040000|2024-08-14 15:57:20|||||||||2
1723651060000|2024-08-14 15:57:40|||||||||4
1723651080000|2024-08-14 15:58:00|||||||||52
1723651090000|2024-08-14 15:58:10|||||||||5
1723651100000|2024-08-14 15:58:20|||||||||15
1723651110000|2024-08-14 15:58:30|||||||||1
1723651120000|2024-08-14 15:58:40|||||||||2
1723651130000|2024-08-14 15:58:50|||||||||4
1723651140000|2024-08-14 15:59:00|||||||||12
1723651150000|2024-08-14 15:59:10|||||||||1
1723651160000|2024-08-14 15:59:20|||||||||4
1723651170000|2024-08-14 15:59:30|||||||||1
1723651180000|2024-08-14 15:59:40|||||||||3
1723651190000|2024-08-14 15:59:50|16.73|16.57|16.73|16.57|16.74|16.58|16.73|16.57|110
1723651200000|2024-08-14 16:00:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|5
1723651210000|2024-08-14 16:00:10|||||||||2
1723651220000|2024-08-14 16:00:20|||||||||2
1723651230000|2024-08-14 16:00:30|||||||||6
1723651240000|2024-08-14 16:00:40|||||||||4
1723651250000|2024-08-14 16:00:50|||||||||1
1723651260000|2024-08-14 16:01:00|||||||||2
1723651270000|2024-08-14 16:01:10|||||||||1
1723651290000|2024-08-14 16:01:30|||||||||3
1723651300000|2024-08-14 16:01:40|||||||||2
1723651310000|2024-08-14 16:01:50|||||||||2
1723651320000|2024-08-14 16:02:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|60
1723651330000|2024-08-14 16:02:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|10
1723651340000|2024-08-14 16:02:20|||||||||4
1723651350000|2024-08-14 16:02:30|||||||||11
1723651360000|2024-08-14 16:02:40|||||||||5
1723651370000|2024-08-14 16:02:50|||||||||11
1723651380000|2024-08-14 16:03:00|||||||||4
1723651390000|2024-08-14 16:03:10|||||||||2
1723651400000|2024-08-14 16:03:20|||||||||2
1723651410000|2024-08-14 16:03:30|||||||||2
1723651420000|2024-08-14 16:03:40|||||||||3
1723651430000|2024-08-14 16:03:50|||||||||34
1723651440000|2024-08-14 16:04:00|||||||||6
1723651450000|2024-08-14 16:04:10|||||||||1
1723651460000|2024-08-14 16:04:20|||||||||78
1723651470000|2024-08-14 16:04:30|||||||||2
1723651490000|2024-08-14 16:04:50|||||||||1
1723651500000|2024-08-14 16:05:00|||||||||2
1723651510000|2024-08-14 16:05:10|||||||||2
1723651520000|2024-08-14 16:05:20|||||||||1
1723651530000|2024-08-14 16:05:30|||||||||1
1723651540000|2024-08-14 16:05:40|||||||||6
1723651550000|2024-08-14 16:05:50|||||||||3
1723651560000|2024-08-14 16:06:00|||||||||1
1723651580000|2024-08-14 16:06:20|||||||||3
1723651590000|2024-08-14 16:06:30|||||||||5
1723651600000|2024-08-14 16:06:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|10
1723651620000|2024-08-14 16:07:00|||||||||1
1723651630000|2024-08-14 16:07:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|15
1723651640000|2024-08-14 16:07:20|||||||||9
1723651650000|2024-08-14 16:07:30|||||||||4
1723651670000|2024-08-14 16:07:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|3
1723651680000|2024-08-14 16:08:00|||||||||1
1723651710000|2024-08-14 16:08:30|||||||||1
1723651720000|2024-08-14 16:08:40|||||||||23
1723651730000|2024-08-14 16:08:50|||||||||7
1723651740000|2024-08-14 16:09:00|||||||||2
1723651750000|2024-08-14 16:09:10|||||||||12
1723651760000|2024-08-14 16:09:20|||||||||8
1723651770000|2024-08-14 16:09:30|||||||||1
1723651780000|2024-08-14 16:09:40|||||||||1
1723651790000|2024-08-14 16:09:50|||||||||2
1723651800000|2024-08-14 16:10:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|8
1723651810000|2024-08-14 16:10:10|||||||||9
1723651820000|2024-08-14 16:10:20|16.69|16.53|16.69|16.53|16.73|16.57|16.69|16.53|11
1723651830000|2024-08-14 16:10:30|||||||||14
1723651840000|2024-08-14 16:10:40|||||||||5
1723651850000|2024-08-14 16:10:50|||||||||5
1723651860000|2024-08-14 16:11:00|||||||||11
1723651870000|2024-08-14 16:11:10|||||||||5
1723651880000|2024-08-14 16:11:20|||||||||5
1723651890000|2024-08-14 16:11:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|8
1723651900000|2024-08-14 16:11:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|6
1723651910000|2024-08-14 16:11:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|6
1723651920000|2024-08-14 16:12:00|||||||||7
1723651930000|2024-08-14 16:12:10|||||||||7
1723651940000|2024-08-14 16:12:20|||||||||5
1723651950000|2024-08-14 16:12:30|||||||||5
1723651960000|2024-08-14 16:12:40|||||||||23
1723651970000|2024-08-14 16:12:50|||||||||5
1723651980000|2024-08-14 16:13:00|||||||||212
1723651990000|2024-08-14 16:13:10|||||||||10
1723652000000|2024-08-14 16:13:20|||||||||9
1723652010000|2024-08-14 16:13:30|16.69|16.53|16.73|16.57|16.73|16.57|16.68|16.52|92
1723652020000|2024-08-14 16:13:40|16.69|16.53|16.69|16.53|16.73|16.57|16.69|16.53|38
1723652030000|2024-08-14 16:13:50|||||||||5
1723652040000|2024-08-14 16:14:00|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|13
1723652050000|2024-08-14 16:14:10|||||||||5
1723652060000|2024-08-14 16:14:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|26
1723652070000|2024-08-14 16:14:30|||||||||7
1723652080000|2024-08-14 16:14:40|16.74|16.58|16.73|16.57|16.74|16.58|16.73|16.57|30
1723652090000|2024-08-14 16:14:50|||||||||6
1723652100000|2024-08-14 16:15:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|6
1723652110000|2024-08-14 16:15:10|||||||||20
1723652120000|2024-08-14 16:15:20|||||||||12
1723652130000|2024-08-14 16:15:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|32
1723652140000|2024-08-14 16:15:40|||||||||12
1723652150000|2024-08-14 16:15:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|38
1723652160000|2024-08-14 16:16:00|||||||||6
1723652170000|2024-08-14 16:16:10|||||||||7
1723652180000|2024-08-14 16:16:20|||||||||8
1723652190000|2024-08-14 16:16:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|10
1723652200000|2024-08-14 16:16:40|16.77|16.61|16.74|16.58|16.77|16.61|16.74|16.58|14
1723652210000|2024-08-14 16:16:50|16.77|16.61|16.74|16.58|16.79|16.63|16.74|16.58|21
1723652220000|2024-08-14 16:17:00|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|11
1723652230000|2024-08-14 16:17:10|||||||||7
1723652240000|2024-08-14 16:17:20|||||||||11
1723652250000|2024-08-14 16:17:30|||||||||25
1723652260000|2024-08-14 16:17:40|||||||||36
1723652270000|2024-08-14 16:17:50|||||||||96
1723652280000|2024-08-14 16:18:00|||||||||13
1723652290000|2024-08-14 16:18:10|||||||||39
1723652300000|2024-08-14 16:18:20|16.76|16.6|16.74|16.58|16.78|16.62|16.74|16.58|8
1723652310000|2024-08-14 16:18:30|||||||||5
1723652320000|2024-08-14 16:18:40|||||||||20
1723652330000|2024-08-14 16:18:50|||||||||16
1723652340000|2024-08-14 16:19:00|||||||||16
1723652350000|2024-08-14 16:19:10|||||||||14
1723652360000|2024-08-14 16:19:20|||||||||73
1723652370000|2024-08-14 16:19:30|||||||||7
1723652380000|2024-08-14 16:19:40|||||||||5
1723652390000|2024-08-14 16:19:50|||||||||7
1723652400000|2024-08-14 16:20:00|16.76|16.6|16.74|16.58|16.78|16.62|16.74|16.58|32
1723652410000|2024-08-14 16:20:10|||||||||12
1723652420000|2024-08-14 16:20:20|||||||||6
1723652430000|2024-08-14 16:20:30|||||||||6
1723652440000|2024-08-14 16:20:40|||||||||9
1723652450000|2024-08-14 16:20:50|||||||||5
1723652460000|2024-08-14 16:21:00|||||||||5
1723652470000|2024-08-14 16:21:10|||||||||24
1723652480000|2024-08-14 16:21:20|||||||||19
1723652490000|2024-08-14 16:21:30|||||||||60
1723652500000|2024-08-14 16:21:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|25
1723652510000|2024-08-14 16:21:50|||||||||5
1723652520000|2024-08-14 16:22:00|||||||||7
1723652530000|2024-08-14 16:22:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|28
1723652540000|2024-08-14 16:22:20|||||||||6
1723652550000|2024-08-14 16:22:30|||||||||10
1723652560000|2024-08-14 16:22:40|||||||||6
1723652570000|2024-08-14 16:22:50|||||||||8
1723652580000|2024-08-14 16:23:00|||||||||5
1723652590000|2024-08-14 16:23:10|||||||||18
1723652600000|2024-08-14 16:23:20|16.8|16.64|16.84|16.68|16.84|16.68|16.8|16.64|96
1723652610000|2024-08-14 16:23:30|||||||||10
1723652620000|2024-08-14 16:23:40|16.85|16.69|16.89|16.73|16.89|16.73|16.85|16.69|18
1723652630000|2024-08-14 16:23:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|5
1723652640000|2024-08-14 16:24:00|16.89|16.73|16.9|16.74|16.94|16.78|16.89|16.73|36
1723652650000|2024-08-14 16:24:10|16.94|16.78|16.9|16.74|16.94|16.78|16.9|16.74|20
1723652660000|2024-08-14 16:24:20|16.95|16.79|16.93|16.77|16.95|16.79|16.93|16.77|93
1723652670000|2024-08-14 16:24:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|14
1723652680000|2024-08-14 16:24:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|11
1723652690000|2024-08-14 16:24:50|||||||||8
1723652710000|2024-08-14 16:25:10|||||||||1
1723652720000|2024-08-14 16:25:20|||||||||50
1723652730000|2024-08-14 16:25:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|6
1723652740000|2024-08-14 16:25:40|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|30
1723652750000|2024-08-14 16:25:50|||||||||4
1723652760000|2024-08-14 16:26:00|||||||||9
1723652770000|2024-08-14 16:26:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1723652780000|2024-08-14 16:26:20|||||||||98
1723652790000|2024-08-14 16:26:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|65
1723652800000|2024-08-14 16:26:40|16.94|16.78|16.9|16.74|16.94|16.78|16.9|16.74|7
1723652810000|2024-08-14 16:26:50|||||||||36
1723652820000|2024-08-14 16:27:00|16.89|16.73|16.89|16.73|16.9|16.74|16.89|16.73|4
1723652840000|2024-08-14 16:27:20|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|9
1723652850000|2024-08-14 16:27:30|||||||||2
1723652860000|2024-08-14 16:27:40|||||||||8
1723652870000|2024-08-14 16:27:50|||||||||9
1723652880000|2024-08-14 16:28:00|||||||||66
1723652890000|2024-08-14 16:28:10|16.85|16.69|16.89|16.73|16.89|16.73|16.85|16.69|62
1723652900000|2024-08-14 16:28:20|16.85|16.69|16.85|16.69|16.89|16.73|16.85|16.69|113
1723652910000|2024-08-14 16:28:30|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|45
1723652920000|2024-08-14 16:28:40|16.85|16.69|16.89|16.73|16.89|16.73|16.85|16.69|72
1723652930000|2024-08-14 16:28:50|16.87|16.71|16.85|16.69|16.89|16.73|16.85|16.69|8
1723652940000|2024-08-14 16:29:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|12
1723652950000|2024-08-14 16:29:10|||||||||17
1723652960000|2024-08-14 16:29:20|||||||||4
1723652970000|2024-08-14 16:29:30|||||||||1
1723652980000|2024-08-14 16:29:40|||||||||7
1723652990000|2024-08-14 16:29:50|||||||||3
1723653000000|2024-08-14 16:30:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|27
1723653010000|2024-08-14 16:30:10|16.9|16.74|16.9|16.74|16.9|16.74|16.89|16.73|6
1723653030000|2024-08-14 16:30:30|||||||||12
1723653040000|2024-08-14 16:30:40|||||||||7
1723653050000|2024-08-14 16:30:50|||||||||84
1723653060000|2024-08-14 16:31:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|16
1723653070000|2024-08-14 16:31:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|7
1723653080000|2024-08-14 16:31:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1723653090000|2024-08-14 16:31:30|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|68
1723653100000|2024-08-14 16:31:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|1
1723653110000|2024-08-14 16:31:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|5
1723653120000|2024-08-14 16:32:00|||||||||8
1723653130000|2024-08-14 16:32:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|31
1723653140000|2024-08-14 16:32:20|16.88|16.72|16.86|16.7|16.88|16.72|16.86|16.7|4
1723653150000|2024-08-14 16:32:30|||||||||1
1723653170000|2024-08-14 16:32:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1723653180000|2024-08-14 16:33:00|16.86|16.7|16.86|16.7|16.86|16.7|16.85|16.69|1
1723653190000|2024-08-14 16:33:10|||||||||2
1723653220000|2024-08-14 16:33:40|||||||||9
1723653230000|2024-08-14 16:33:50|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|2
1723653250000|2024-08-14 16:34:10|||||||||1
1723653260000|2024-08-14 16:34:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|19
1723653270000|2024-08-14 16:34:30|||||||||7
1723653280000|2024-08-14 16:34:40|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|14
1723653290000|2024-08-14 16:34:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|188
1723653300000|2024-08-14 16:35:00|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|1
1723653310000|2024-08-14 16:35:10|16.85|16.69|16.85|16.69|16.86|16.7|16.85|16.69|3
1723653320000|2024-08-14 16:35:20|||||||||10
1723653340000|2024-08-14 16:35:40|16.86|16.7|16.86|16.7|16.86|16.7|16.85|16.69|8
1723653350000|2024-08-14 16:35:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|5
1723653360000|2024-08-14 16:36:00|||||||||2
1723653370000|2024-08-14 16:36:10|||||||||1
1723653380000|2024-08-14 16:36:20|||||||||4
1723653400000|2024-08-14 16:36:40|||||||||8
1723653410000|2024-08-14 16:36:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|87
1723653430000|2024-08-14 16:37:10|||||||||1
1723653440000|2024-08-14 16:37:20|||||||||50
1723653450000|2024-08-14 16:37:30|||||||||3
1723653460000|2024-08-14 16:37:40|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|78
1723653470000|2024-08-14 16:37:50|||||||||7
1723653480000|2024-08-14 16:38:00|||||||||1
1723653490000|2024-08-14 16:38:10|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|13
1723653500000|2024-08-14 16:38:20|||||||||3
1723653510000|2024-08-14 16:38:30|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|56
1723653520000|2024-08-14 16:38:40|||||||||2
1723653530000|2024-08-14 16:38:50|||||||||1
1723653540000|2024-08-14 16:39:00|||||||||6
1723653550000|2024-08-14 16:39:10|||||||||7
1723653570000|2024-08-14 16:39:30|||||||||15
1723653580000|2024-08-14 16:39:40|||||||||1
1723653590000|2024-08-14 16:39:50|||||||||3
1723653600000|2024-08-14 16:40:00|||||||||1
1723653610000|2024-08-14 16:40:10|||||||||2
1723653620000|2024-08-14 16:40:20|||||||||7
1723653630000|2024-08-14 16:40:30|||||||||8
1723653640000|2024-08-14 16:40:40|||||||||2
1723653650000|2024-08-14 16:40:50|||||||||1
1723653660000|2024-08-14 16:41:00|||||||||11
1723653670000|2024-08-14 16:41:10|||||||||2
1723653680000|2024-08-14 16:41:20|||||||||4
1723653690000|2024-08-14 16:41:30|||||||||13
1723653700000|2024-08-14 16:41:40|||||||||1
1723653720000|2024-08-14 16:42:00|16.79|16.63|16.79|16.63|16.8|16.64|16.79|16.63|1
1723653730000|2024-08-14 16:42:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|28
1723653740000|2024-08-14 16:42:20|16.79|16.63|16.8|16.64|16.8|16.64|16.75|16.59|36
1723653750000|2024-08-14 16:42:30|||||||||17
1723653770000|2024-08-14 16:42:50|||||||||7
1723653780000|2024-08-14 16:43:00|||||||||2
1723653790000|2024-08-14 16:43:10|||||||||65
1723653800000|2024-08-14 16:43:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|17
1723653810000|2024-08-14 16:43:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|33
1723653820000|2024-08-14 16:43:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|36
1723653830000|2024-08-14 16:43:50|16.85|16.69|16.81|16.65|16.85|16.69|16.81|16.65|47
1723653840000|2024-08-14 16:44:00|16.83|16.67|16.86|16.7|16.86|16.7|16.83|16.67|74
1723653850000|2024-08-14 16:44:10|16.91|16.75|16.86|16.7|16.91|16.75|16.86|16.7|17
1723653860000|2024-08-14 16:44:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|6
1723653870000|2024-08-14 16:44:30|||||||||5
1723653880000|2024-08-14 16:44:40|||||||||44
1723653890000|2024-08-14 16:44:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|50
1723653900000|2024-08-14 16:45:00|||||||||4
1723653910000|2024-08-14 16:45:10|||||||||12
1723653920000|2024-08-14 16:45:20|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|104
1723653930000|2024-08-14 16:45:30|||||||||97
1723653940000|2024-08-14 16:45:40|16.91|16.75|16.91|16.75|16.94|16.78|16.91|16.75|67
1723653950000|2024-08-14 16:45:50|||||||||16
1723653960000|2024-08-14 16:46:00|||||||||42
1723653970000|2024-08-14 16:46:10|||||||||3
1723653980000|2024-08-14 16:46:20|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|17
1723654020000|2024-08-14 16:47:00|||||||||9
1723654030000|2024-08-14 16:47:10|||||||||1
1723654040000|2024-08-14 16:47:20|||||||||7
1723654050000|2024-08-14 16:47:30|||||||||6
1723654060000|2024-08-14 16:47:40|||||||||1
1723654070000|2024-08-14 16:47:50|16.86|16.7|16.86|16.7|16.91|16.75|16.86|16.7|22
1723654090000|2024-08-14 16:48:10|16.91|16.75|16.91|16.75|16.91|16.75|16.88|16.72|33
1723654100000|2024-08-14 16:48:20|||||||||3
1723654110000|2024-08-14 16:48:30|||||||||13
1723654130000|2024-08-14 16:48:50|||||||||1
1723654150000|2024-08-14 16:49:10|||||||||12
1723654160000|2024-08-14 16:49:20|||||||||1
1723654180000|2024-08-14 16:49:40|||||||||2
1723654190000|2024-08-14 16:49:50|||||||||1
1723654200000|2024-08-14 16:50:00|||||||||10
1723654210000|2024-08-14 16:50:10|||||||||2
1723654230000|2024-08-14 16:50:30|||||||||1
1723654240000|2024-08-14 16:50:40|||||||||2
1723654250000|2024-08-14 16:50:50|||||||||1
1723654260000|2024-08-14 16:51:00|||||||||3
1723654270000|2024-08-14 16:51:10|||||||||3
1723654280000|2024-08-14 16:51:20|||||||||2
1723654290000|2024-08-14 16:51:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|236
1723654300000|2024-08-14 16:51:40|||||||||22
1723654320000|2024-08-14 16:52:00|||||||||52
1723654330000|2024-08-14 16:52:10|||||||||5
1723654340000|2024-08-14 16:52:20|||||||||1
1723654350000|2024-08-14 16:52:30|||||||||1
1723654360000|2024-08-14 16:52:40|||||||||1
1723654370000|2024-08-14 16:52:50|||||||||12
1723654380000|2024-08-14 16:53:00|||||||||2
1723654390000|2024-08-14 16:53:10|||||||||1
1723654410000|2024-08-14 16:53:30|||||||||22
1723654420000|2024-08-14 16:53:40|||||||||3
1723654430000|2024-08-14 16:53:50|||||||||7
1723654440000|2024-08-14 16:54:00|||||||||21
1723654450000|2024-08-14 16:54:10|||||||||10
1723654460000|2024-08-14 16:54:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1723654470000|2024-08-14 16:54:30|||||||||3
1723654480000|2024-08-14 16:54:40|||||||||5
1723654490000|2024-08-14 16:54:50|||||||||8
1723654500000|2024-08-14 16:55:00|||||||||16
1723654520000|2024-08-14 16:55:20|||||||||75
1723654530000|2024-08-14 16:55:30|||||||||21
1723654540000|2024-08-14 16:55:40|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|97
1723654550000|2024-08-14 16:55:50|||||||||1
1723654560000|2024-08-14 16:56:00|||||||||1
1723654570000|2024-08-14 16:56:10|||||||||1
1723654580000|2024-08-14 16:56:20|||||||||2
1723654590000|2024-08-14 16:56:30|||||||||6
1723654600000|2024-08-14 16:56:40|||||||||2
1723654610000|2024-08-14 16:56:50|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|10
1723654620000|2024-08-14 16:57:00|||||||||5
1723654630000|2024-08-14 16:57:10|||||||||1
1723654640000|2024-08-14 16:57:20|||||||||1
1723654650000|2024-08-14 16:57:30|||||||||6
1723654660000|2024-08-14 16:57:40|||||||||37
1723654670000|2024-08-14 16:57:50|||||||||1
1723654680000|2024-08-14 16:58:00|||||||||29
1723654690000|2024-08-14 16:58:10|||||||||3
1723654700000|2024-08-14 16:58:20|||||||||24
1723654710000|2024-08-14 16:58:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|27
1723654720000|2024-08-14 16:58:40|||||||||22
1723654730000|2024-08-14 16:58:50|||||||||1
1723654740000|2024-08-14 16:59:00|||||||||10
1723654760000|2024-08-14 16:59:20|||||||||1
1723654770000|2024-08-14 16:59:30|||||||||9
1723654780000|2024-08-14 16:59:40|||||||||1
1723654790000|2024-08-14 16:59:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|70
1723654800000|2024-08-14 17:00:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|62
1723654810000|2024-08-14 17:00:10|||||||||23
1723654820000|2024-08-14 17:00:20|||||||||3
1723654830000|2024-08-14 17:00:30|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|5
1723654840000|2024-08-14 17:00:40|||||||||2
1723654850000|2024-08-14 17:00:50|||||||||1
1723654860000|2024-08-14 17:01:00|16.91|16.75|16.86|16.7|16.91|16.75|16.86|16.7|96
1723654870000|2024-08-14 17:01:10|||||||||2
1723654880000|2024-08-14 17:01:20|||||||||1
1723654900000|2024-08-14 17:01:40|||||||||1
1723654910000|2024-08-14 17:01:50|||||||||3
1723654920000|2024-08-14 17:02:00|||||||||14
1723654940000|2024-08-14 17:02:20|||||||||4
1723654950000|2024-08-14 17:02:30|||||||||1
1723654960000|2024-08-14 17:02:40|||||||||1
1723654970000|2024-08-14 17:02:50|||||||||1
1723654990000|2024-08-14 17:03:10|||||||||1
1723655000000|2024-08-14 17:03:20|||||||||55
1723655010000|2024-08-14 17:03:30|||||||||3
1723655020000|2024-08-14 17:03:40|||||||||1
1723655030000|2024-08-14 17:03:50|||||||||1
1723655040000|2024-08-14 17:04:00|||||||||1
1723655070000|2024-08-14 17:04:30|||||||||1
1723655090000|2024-08-14 17:04:50|||||||||10
1723655110000|2024-08-14 17:05:10|||||||||1
1723655120000|2024-08-14 17:05:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1723655130000|2024-08-14 17:05:30|||||||||141
1723655140000|2024-08-14 17:05:40|||||||||10
1723655150000|2024-08-14 17:05:50|||||||||4
1723655160000|2024-08-14 17:06:00|||||||||51
1723655170000|2024-08-14 17:06:10|||||||||37
1723655180000|2024-08-14 17:06:20|16.76|16.6|16.76|16.6|16.81|16.65|16.76|16.6|45
1723655190000|2024-08-14 17:06:30|16.78|16.62|16.76|16.6|16.81|16.65|16.76|16.6|10
1723655230000|2024-08-14 17:07:10|||||||||3
1723655240000|2024-08-14 17:07:20|||||||||23
1723655260000|2024-08-14 17:07:40|||||||||2
1723655280000|2024-08-14 17:08:00|||||||||6
1723655300000|2024-08-14 17:08:20|||||||||6
1723655320000|2024-08-14 17:08:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|63
1723655330000|2024-08-14 17:08:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1723655340000|2024-08-14 17:09:00|||||||||1
1723655370000|2024-08-14 17:09:30|||||||||2
1723655390000|2024-08-14 17:09:50|||||||||1
1723655400000|2024-08-14 17:10:00|||||||||19
1723655420000|2024-08-14 17:10:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|195
1723655440000|2024-08-14 17:10:40|||||||||10
1723655450000|2024-08-14 17:10:50|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|26
1723655460000|2024-08-14 17:11:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|22
1723655470000|2024-08-14 17:11:10|||||||||2
1723655480000|2024-08-14 17:11:20|||||||||1
1723655500000|2024-08-14 17:11:40|||||||||17
1723655510000|2024-08-14 17:11:50|||||||||3
1723655530000|2024-08-14 17:12:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|8
1723655540000|2024-08-14 17:12:20|||||||||1
1723655560000|2024-08-14 17:12:40|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|14
1723655570000|2024-08-14 17:12:50|||||||||7
1723655580000|2024-08-14 17:13:00|||||||||7
1723655590000|2024-08-14 17:13:10|||||||||2
1723655600000|2024-08-14 17:13:20|||||||||2
1723655610000|2024-08-14 17:13:30|||||||||2
1723655620000|2024-08-14 17:13:40|||||||||1
1723655640000|2024-08-14 17:14:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|10
1723655650000|2024-08-14 17:14:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1723655660000|2024-08-14 17:14:20|||||||||1
1723655680000|2024-08-14 17:14:40|||||||||1
1723655690000|2024-08-14 17:14:50|||||||||14
1723655710000|2024-08-14 17:15:10|||||||||7
1723655720000|2024-08-14 17:15:20|16.83|16.67|16.86|16.7|16.86|16.7|16.83|16.67|22
1723655730000|2024-08-14 17:15:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1723655750000|2024-08-14 17:15:50|||||||||7
1723655760000|2024-08-14 17:16:00|||||||||7
1723655770000|2024-08-14 17:16:10|||||||||2
1723655780000|2024-08-14 17:16:20|||||||||7
1723655800000|2024-08-14 17:16:40|||||||||35
1723655810000|2024-08-14 17:16:50|||||||||2
1723655840000|2024-08-14 17:17:20|||||||||2
1723655870000|2024-08-14 17:17:50|||||||||5
1723655880000|2024-08-14 17:18:00|||||||||1
1723655890000|2024-08-14 17:18:10|||||||||16
1723655900000|2024-08-14 17:18:20|||||||||8
1723655910000|2024-08-14 17:18:30|||||||||5
1723655930000|2024-08-14 17:18:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|49
1723655940000|2024-08-14 17:19:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1723655950000|2024-08-14 17:19:10|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|4
1723655960000|2024-08-14 17:19:20|||||||||18
1723655970000|2024-08-14 17:19:30|||||||||10
1723655980000|2024-08-14 17:19:40|||||||||2
1723655990000|2024-08-14 17:19:50|||||||||6
1723656000000|2024-08-14 17:20:00|||||||||3
1723656010000|2024-08-14 17:20:10|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|9
1723656020000|2024-08-14 17:20:20|||||||||1
1723656030000|2024-08-14 17:20:30|||||||||1
1723656040000|2024-08-14 17:20:40|||||||||3
1723656050000|2024-08-14 17:20:50|||||||||1
1723656060000|2024-08-14 17:21:00|||||||||6
1723656070000|2024-08-14 17:21:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|13
1723656080000|2024-08-14 17:21:20|||||||||2
1723656090000|2024-08-14 17:21:30|||||||||10
1723656100000|2024-08-14 17:21:40|||||||||8
1723656130000|2024-08-14 17:22:10|||||||||7
1723656140000|2024-08-14 17:22:20|||||||||7
1723656150000|2024-08-14 17:22:30|||||||||6
1723656170000|2024-08-14 17:22:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|60
1723656180000|2024-08-14 17:23:00|16.76|16.6|16.76|16.6|16.76|16.6|16.72|16.56|118
1723656190000|2024-08-14 17:23:10|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|11
1723656210000|2024-08-14 17:23:30|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|2
1723656220000|2024-08-14 17:23:40|||||||||1
1723656240000|2024-08-14 17:24:00|16.72|16.56|16.71|16.55|16.76|16.6|16.71|16.55|18
1723656270000|2024-08-14 17:24:30|||||||||7
1723656290000|2024-08-14 17:24:50|||||||||1
1723656300000|2024-08-14 17:25:00|||||||||8
1723656310000|2024-08-14 17:25:10|||||||||3
1723656320000|2024-08-14 17:25:20|||||||||6
1723656330000|2024-08-14 17:25:30|||||||||4
1723656340000|2024-08-14 17:25:40|||||||||11
1723656350000|2024-08-14 17:25:50|||||||||4
1723656360000|2024-08-14 17:26:00|||||||||6
1723656370000|2024-08-14 17:26:10|||||||||11
1723656380000|2024-08-14 17:26:20|||||||||4
1723656390000|2024-08-14 17:26:30|||||||||4
1723656400000|2024-08-14 17:26:40|||||||||6
1723656410000|2024-08-14 17:26:50|||||||||4
1723656420000|2024-08-14 17:27:00|||||||||10
1723656430000|2024-08-14 17:27:10|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|6
1723656440000|2024-08-14 17:27:20|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|11
1723656450000|2024-08-14 17:27:30|16.72|16.56|16.72|16.56|16.72|16.56|16.71|16.55|12
1723656460000|2024-08-14 17:27:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|51
1723656470000|2024-08-14 17:27:50|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|21
1723656480000|2024-08-14 17:28:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|49
1723656490000|2024-08-14 17:28:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|11
1723656500000|2024-08-14 17:28:20|||||||||5
1723656510000|2024-08-14 17:28:30|||||||||4
1723656520000|2024-08-14 17:28:40|16.76|16.6|16.76|16.6|16.76|16.6|16.71|16.55|299
1723656530000|2024-08-14 17:28:50|||||||||6
1723656540000|2024-08-14 17:29:00|||||||||6
1723656550000|2024-08-14 17:29:10|||||||||5
1723656560000|2024-08-14 17:29:20|||||||||12
1723656570000|2024-08-14 17:29:30|||||||||5
1723656580000|2024-08-14 17:29:40|||||||||11
1723656590000|2024-08-14 17:29:50|||||||||4
1723656600000|2024-08-14 17:30:00|||||||||4
1723656610000|2024-08-14 17:30:10|||||||||24
1723656620000|2024-08-14 17:30:20|||||||||4
1723656630000|2024-08-14 17:30:30|||||||||11
1723656640000|2024-08-14 17:30:40|||||||||7
1723656650000|2024-08-14 17:30:50|||||||||5
1723656660000|2024-08-14 17:31:00|||||||||4
1723656670000|2024-08-14 17:31:10|||||||||4
1723656680000|2024-08-14 17:31:20|||||||||26
1723656690000|2024-08-14 17:31:30|||||||||30
1723656700000|2024-08-14 17:31:40|||||||||16
1723656710000|2024-08-14 17:31:50|||||||||4
1723656720000|2024-08-14 17:32:00|||||||||6
1723656730000|2024-08-14 17:32:10|||||||||122
1723656740000|2024-08-14 17:32:20|||||||||6
1723656750000|2024-08-14 17:32:30|||||||||5
1723656760000|2024-08-14 17:32:40|||||||||3
1723656770000|2024-08-14 17:32:50|||||||||13
1723656780000|2024-08-14 17:33:00|||||||||4
1723656790000|2024-08-14 17:33:10|||||||||5
1723656800000|2024-08-14 17:33:20|||||||||13
1723656810000|2024-08-14 17:33:30|||||||||9
1723656820000|2024-08-14 17:33:40|||||||||3
1723656830000|2024-08-14 17:33:50|||||||||25
1723656840000|2024-08-14 17:34:00|||||||||5
1723656850000|2024-08-14 17:34:10|||||||||9
1723656860000|2024-08-14 17:34:20|||||||||18
1723656870000|2024-08-14 17:34:30|||||||||11
1723656880000|2024-08-14 17:34:40|||||||||5
1723656890000|2024-08-14 17:34:50|||||||||11
1723656900000|2024-08-14 17:35:00|||||||||11
1723656910000|2024-08-14 17:35:10|16.73|16.57|16.73|16.57|16.76|16.6|16.73|16.57|48
1723656920000|2024-08-14 17:35:20|16.76|16.6|16.71|16.55|16.76|16.6|16.71|16.55|37
1723656930000|2024-08-14 17:35:30|||||||||4
1723656940000|2024-08-14 17:35:40|||||||||4
1723656950000|2024-08-14 17:35:50|||||||||4
1723656960000|2024-08-14 17:36:00|||||||||4
1723656970000|2024-08-14 17:36:10|||||||||14
1723656980000|2024-08-14 17:36:20|||||||||4
1723656990000|2024-08-14 17:36:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|120
1723657000000|2024-08-14 17:36:40|||||||||3
1723657010000|2024-08-14 17:36:50|||||||||16
1723657020000|2024-08-14 17:37:00|||||||||4
1723657030000|2024-08-14 17:37:10|||||||||5
1723657040000|2024-08-14 17:37:20|||||||||4
1723657050000|2024-08-14 17:37:30|||||||||7
1723657060000|2024-08-14 17:37:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|6
1723657070000|2024-08-14 17:37:50|||||||||4
1723657080000|2024-08-14 17:38:00|||||||||4
1723657090000|2024-08-14 17:38:10|||||||||6
1723657100000|2024-08-14 17:38:20|||||||||4
1723657110000|2024-08-14 17:38:30|||||||||4
1723657120000|2024-08-14 17:38:40|||||||||5
1723657130000|2024-08-14 17:38:50|||||||||5
1723657140000|2024-08-14 17:39:00|||||||||5
1723657150000|2024-08-14 17:39:10|||||||||4
1723657160000|2024-08-14 17:39:20|||||||||9
1723657170000|2024-08-14 17:39:30|||||||||10
1723657180000|2024-08-14 17:39:40|||||||||11
1723657190000|2024-08-14 17:39:50|||||||||5
1723657250000|2024-08-14 17:40:50|||||||||3
1723657260000|2024-08-14 17:41:00|||||||||1
1723657270000|2024-08-14 17:41:10|||||||||7
1723657290000|2024-08-14 17:41:30|||||||||26
1723657300000|2024-08-14 17:41:40|||||||||1
1723657310000|2024-08-14 17:41:50|||||||||95
1723657330000|2024-08-14 17:42:10|||||||||12
1723657340000|2024-08-14 17:42:20|||||||||2
1723657350000|2024-08-14 17:42:30|||||||||2
1723657370000|2024-08-14 17:42:50|||||||||4
1723657420000|2024-08-14 17:43:40|||||||||1
1723657430000|2024-08-14 17:43:50|||||||||1
1723657450000|2024-08-14 17:44:10|||||||||1
1723657470000|2024-08-14 17:44:30|||||||||5
1723657480000|2024-08-14 17:44:40|||||||||3
1723657490000|2024-08-14 17:44:50|||||||||2
1723657510000|2024-08-14 17:45:10|||||||||4
1723657550000|2024-08-14 17:45:50|||||||||166
1723657600000|2024-08-14 17:46:40|||||||||3
1723657610000|2024-08-14 17:46:50|||||||||3
1723657620000|2024-08-14 17:47:00|16.74|16.58|16.76|16.6|16.76|16.6|16.71|16.55|187
1723657630000|2024-08-14 17:47:10|||||||||15
1723657640000|2024-08-14 17:47:20|16.71|16.55|16.73|16.57|16.76|16.6|16.71|16.55|46
1723657660000|2024-08-14 17:47:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1723657680000|2024-08-14 17:48:00|||||||||8
1723657690000|2024-08-14 17:48:10|||||||||10
1723657730000|2024-08-14 17:48:50|||||||||1
1723657740000|2024-08-14 17:49:00|||||||||2
1723657810000|2024-08-14 17:50:10|||||||||1
1723657840000|2024-08-14 17:50:40|||||||||3
1723657880000|2024-08-14 17:51:20|||||||||23
1723657890000|2024-08-14 17:51:30|||||||||11
1723657900000|2024-08-14 17:51:40|||||||||50
1723657910000|2024-08-14 17:51:50|||||||||1
1723657950000|2024-08-14 17:52:30|||||||||3
1723657960000|2024-08-14 17:52:40|||||||||1
1723657980000|2024-08-14 17:53:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|42
1723657990000|2024-08-14 17:53:10|||||||||4
1723658020000|2024-08-14 17:53:40|||||||||121
1723658050000|2024-08-14 17:54:10|||||||||7
1723658070000|2024-08-14 17:54:30|||||||||6
1723658080000|2024-08-14 17:54:40|||||||||1
1723658090000|2024-08-14 17:54:50|||||||||1
1723658110000|2024-08-14 17:55:10|||||||||40
1723658120000|2024-08-14 17:55:20|||||||||1
1723658130000|2024-08-14 17:55:30|||||||||1
1723658150000|2024-08-14 17:55:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|153
1723658160000|2024-08-14 17:56:00|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|88
1723658240000|2024-08-14 17:57:20|||||||||2
1723658250000|2024-08-14 17:57:30|||||||||2
1723658300000|2024-08-14 17:58:20|||||||||7
1723658310000|2024-08-14 17:58:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|7
1723658320000|2024-08-14 17:58:40|||||||||18
1723658330000|2024-08-14 17:58:50|||||||||2
1723658360000|2024-08-14 17:59:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|35
1723658370000|2024-08-14 17:59:30|||||||||13
1723658390000|2024-08-14 17:59:50|||||||||2
1723658400000|2024-08-14 18:00:00|||||||||7
1723658410000|2024-08-14 18:00:10|||||||||6
1723658420000|2024-08-14 18:00:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|203
1723658430000|2024-08-14 18:00:30|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|3
1723658440000|2024-08-14 18:00:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|5
1723658460000|2024-08-14 18:01:00|||||||||8
1723658470000|2024-08-14 18:01:10|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|5
1723658500000|2024-08-14 18:01:40|||||||||29
1723658510000|2024-08-14 18:01:50|16.76|16.6|16.71|16.55|16.76|16.6|16.71|16.55|22
1723658520000|2024-08-14 18:02:00|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|9
1723658530000|2024-08-14 18:02:10|||||||||4
1723658550000|2024-08-14 18:02:30|||||||||1
1723658580000|2024-08-14 18:03:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1723658590000|2024-08-14 18:03:10|16.71|16.55|16.66|16.5|16.71|16.55|16.66|16.5|56
1723658600000|2024-08-14 18:03:20|||||||||11
1723658610000|2024-08-14 18:03:30|||||||||13
1723658620000|2024-08-14 18:03:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|44
1723658630000|2024-08-14 18:03:50|||||||||37
1723658650000|2024-08-14 18:04:10|||||||||1
1723658670000|2024-08-14 18:04:30|||||||||1
1723658710000|2024-08-14 18:05:10|||||||||3
1723658760000|2024-08-14 18:06:00|||||||||5
1723658770000|2024-08-14 18:06:10|||||||||27
1723658780000|2024-08-14 18:06:20|||||||||3
1723658810000|2024-08-14 18:06:50|||||||||1
1723658840000|2024-08-14 18:07:20|||||||||2
1723658870000|2024-08-14 18:07:50|||||||||1
1723658900000|2024-08-14 18:08:20|||||||||11
1723658910000|2024-08-14 18:08:30|||||||||9
1723658920000|2024-08-14 18:08:40|||||||||6
1723658930000|2024-08-14 18:08:50|||||||||1
1723658950000|2024-08-14 18:09:10|||||||||1
1723658960000|2024-08-14 18:09:20|||||||||10
1723658970000|2024-08-14 18:09:30|||||||||1
1723658980000|2024-08-14 18:09:40|||||||||1
1723658990000|2024-08-14 18:09:50|||||||||12
1723659000000|2024-08-14 18:10:00|||||||||1
1723659010000|2024-08-14 18:10:10|||||||||1
1723659040000|2024-08-14 18:10:40|||||||||1
1723659050000|2024-08-14 18:10:50|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|4
1723659060000|2024-08-14 18:11:00|||||||||4
1723659070000|2024-08-14 18:11:10|||||||||2
1723659080000|2024-08-14 18:11:20|||||||||1
1723659120000|2024-08-14 18:12:00|||||||||16
1723659130000|2024-08-14 18:12:10|||||||||14
1723659140000|2024-08-14 18:12:20|||||||||1
1723659150000|2024-08-14 18:12:30|||||||||8
1723659160000|2024-08-14 18:12:40|||||||||1
1723659170000|2024-08-14 18:12:50|||||||||11
1723659180000|2024-08-14 18:13:00|||||||||2
1723659190000|2024-08-14 18:13:10|||||||||6
1723659200000|2024-08-14 18:13:20|||||||||2
1723659210000|2024-08-14 18:13:30|||||||||3
1723659220000|2024-08-14 18:13:40|||||||||2
1723659230000|2024-08-14 18:13:50|||||||||2
1723659240000|2024-08-14 18:14:00|||||||||1
1723659250000|2024-08-14 18:14:10|||||||||3
1723659260000|2024-08-14 18:14:20|||||||||2
1723659270000|2024-08-14 18:14:30|||||||||4
1723659280000|2024-08-14 18:14:40|||||||||4
1723659290000|2024-08-14 18:14:50|||||||||1
1723659300000|2024-08-14 18:15:00|||||||||5
1723659310000|2024-08-14 18:15:10|||||||||12
1723659320000|2024-08-14 18:15:20|||||||||7
1723659330000|2024-08-14 18:15:30|||||||||10
1723659340000|2024-08-14 18:15:40|||||||||14
1723659350000|2024-08-14 18:15:50|||||||||6
1723659360000|2024-08-14 18:16:00|||||||||11
1723659370000|2024-08-14 18:16:10|||||||||22
1723659380000|2024-08-14 18:16:20|||||||||12
1723659390000|2024-08-14 18:16:30|||||||||5
1723659400000|2024-08-14 18:16:40|||||||||14
1723659410000|2024-08-14 18:16:50|||||||||3
1723659420000|2024-08-14 18:17:00|||||||||3
1723659430000|2024-08-14 18:17:10|||||||||7
1723659440000|2024-08-14 18:17:20|||||||||37
1723659450000|2024-08-14 18:17:30|||||||||3
1723659460000|2024-08-14 18:17:40|||||||||3
1723659470000|2024-08-14 18:17:50|||||||||7
1723659480000|2024-08-14 18:18:00|||||||||11
1723659490000|2024-08-14 18:18:10|||||||||4
1723659500000|2024-08-14 18:18:20|||||||||3
1723659510000|2024-08-14 18:18:30|||||||||9
1723659520000|2024-08-14 18:18:40|||||||||5
1723659530000|2024-08-14 18:18:50|||||||||10
1723659540000|2024-08-14 18:19:00|||||||||3
1723659550000|2024-08-14 18:19:10|||||||||18
1723659560000|2024-08-14 18:19:20|||||||||5
1723659570000|2024-08-14 18:19:30|||||||||2
1723659580000|2024-08-14 18:19:40|||||||||27
1723659590000|2024-08-14 18:19:50|||||||||2
1723659600000|2024-08-14 18:20:00|||||||||4
1723659610000|2024-08-14 18:20:10|||||||||4
1723659620000|2024-08-14 18:20:20|||||||||3
1723659630000|2024-08-14 18:20:30|||||||||9
1723659640000|2024-08-14 18:20:40|||||||||3
1723659650000|2024-08-14 18:20:50|16.63|16.47|16.66|16.5|16.66|16.5|16.61|16.45|58
1723659660000|2024-08-14 18:21:00|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|20
1723659670000|2024-08-14 18:21:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|12
1723659680000|2024-08-14 18:21:20|||||||||22
1723659690000|2024-08-14 18:21:30|||||||||1
1723659700000|2024-08-14 18:21:40|||||||||2
1723659710000|2024-08-14 18:21:50|||||||||8
1723659720000|2024-08-14 18:22:00|||||||||2
1723659730000|2024-08-14 18:22:10|||||||||108
1723659740000|2024-08-14 18:22:20|||||||||2
1723659750000|2024-08-14 18:22:30|||||||||1
1723659760000|2024-08-14 18:22:40|||||||||5
1723659770000|2024-08-14 18:22:50|||||||||2
1723659780000|2024-08-14 18:23:00|||||||||58
1723659790000|2024-08-14 18:23:10|||||||||12
1723659800000|2024-08-14 18:23:20|||||||||2
1723659810000|2024-08-14 18:23:30|||||||||2
1723659820000|2024-08-14 18:23:40|||||||||2
1723659830000|2024-08-14 18:23:50|||||||||2
1723659840000|2024-08-14 18:24:00|||||||||73
1723659850000|2024-08-14 18:24:10|||||||||3
1723659860000|2024-08-14 18:24:20|||||||||1
1723659870000|2024-08-14 18:24:30|||||||||6
1723659880000|2024-08-14 18:24:40|||||||||8
1723659890000|2024-08-14 18:24:50|||||||||5
1723659900000|2024-08-14 18:25:00|||||||||6
1723659910000|2024-08-14 18:25:10|||||||||2
1723659920000|2024-08-14 18:25:20|||||||||2
1723659930000|2024-08-14 18:25:30|||||||||24
1723659940000|2024-08-14 18:25:40|||||||||9
1723659950000|2024-08-14 18:25:50|||||||||7
1723659960000|2024-08-14 18:26:00|||||||||6
1723659970000|2024-08-14 18:26:10|||||||||12
1723659980000|2024-08-14 18:26:20|||||||||12
1723659990000|2024-08-14 18:26:30|||||||||9
1723660000000|2024-08-14 18:26:40|||||||||61
1723660010000|2024-08-14 18:26:50|||||||||2
1723660020000|2024-08-14 18:27:00|||||||||6
1723660030000|2024-08-14 18:27:10|||||||||5
1723660040000|2024-08-14 18:27:20|||||||||35
1723660050000|2024-08-14 18:27:30|||||||||20
1723660060000|2024-08-14 18:27:40|||||||||7
1723660070000|2024-08-14 18:27:50|||||||||6
1723660080000|2024-08-14 18:28:00|||||||||5
1723660090000|2024-08-14 18:28:10|||||||||60
1723660100000|2024-08-14 18:28:20|||||||||4
1723660110000|2024-08-14 18:28:30|||||||||2
1723660120000|2024-08-14 18:28:40|||||||||7
1723660130000|2024-08-14 18:28:50|||||||||10
1723660140000|2024-08-14 18:29:00|||||||||2
1723660150000|2024-08-14 18:29:10|||||||||35
1723660160000|2024-08-14 18:29:20|||||||||3
1723660170000|2024-08-14 18:29:30|||||||||3
1723660180000|2024-08-14 18:29:40|||||||||6
1723660190000|2024-08-14 18:29:50|||||||||6
1723660200000|2024-08-14 18:30:00|||||||||20
1723660210000|2024-08-14 18:30:10|||||||||5
1723660220000|2024-08-14 18:30:20|||||||||9
1723660230000|2024-08-14 18:30:30|||||||||1
1723660240000|2024-08-14 18:30:40|||||||||6
1723660250000|2024-08-14 18:30:50|||||||||74
1723660260000|2024-08-14 18:31:00|||||||||3
1723660270000|2024-08-14 18:31:10|||||||||10
1723660280000|2024-08-14 18:31:20|||||||||11
1723660290000|2024-08-14 18:31:30|||||||||19
1723660300000|2024-08-14 18:31:40|||||||||3
1723660310000|2024-08-14 18:31:50|||||||||27
1723660320000|2024-08-14 18:32:00|||||||||27
1723660330000|2024-08-14 18:32:10|||||||||13
1723660340000|2024-08-14 18:32:20|||||||||2
1723660350000|2024-08-14 18:32:30|||||||||10
1723660360000|2024-08-14 18:32:40|||||||||19
1723660370000|2024-08-14 18:32:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|234
1723660380000|2024-08-14 18:33:00|||||||||2
1723660390000|2024-08-14 18:33:10|||||||||3
1723660400000|2024-08-14 18:33:20|||||||||9
1723660410000|2024-08-14 18:33:30|||||||||15
1723660420000|2024-08-14 18:33:40|||||||||2
1723660430000|2024-08-14 18:33:50|||||||||5
1723660440000|2024-08-14 18:34:00|||||||||2
1723660450000|2024-08-14 18:34:10|||||||||7
1723660460000|2024-08-14 18:34:20|||||||||53
1723660470000|2024-08-14 18:34:30|||||||||2
1723660480000|2024-08-14 18:34:40|||||||||6
1723660490000|2024-08-14 18:34:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|9
1723660500000|2024-08-14 18:35:00|||||||||5
1723660510000|2024-08-14 18:35:10|||||||||9
1723660520000|2024-08-14 18:35:20|||||||||36
1723660530000|2024-08-14 18:35:30|||||||||50
1723660540000|2024-08-14 18:35:40|||||||||20
1723660550000|2024-08-14 18:35:50|||||||||6
1723660560000|2024-08-14 18:36:00|||||||||18
1723660570000|2024-08-14 18:36:10|||||||||5
1723660580000|2024-08-14 18:36:20|||||||||8
1723660590000|2024-08-14 18:36:30|||||||||7
1723660600000|2024-08-14 18:36:40|||||||||6
1723660610000|2024-08-14 18:36:50|||||||||16
1723660620000|2024-08-14 18:37:00|||||||||13
1723660630000|2024-08-14 18:37:10|||||||||132
1723660640000|2024-08-14 18:37:20|||||||||5
1723660650000|2024-08-14 18:37:30|||||||||5
1723660660000|2024-08-14 18:37:40|||||||||6
1723660670000|2024-08-14 18:37:50|||||||||11
1723660680000|2024-08-14 18:38:00|||||||||5
1723660690000|2024-08-14 18:38:10|||||||||4
1723660700000|2024-08-14 18:38:20|||||||||7
1723660710000|2024-08-14 18:38:30|||||||||14
1723660720000|2024-08-14 18:38:40|||||||||5
1723660730000|2024-08-14 18:38:50|||||||||5
1723660740000|2024-08-14 18:39:00|||||||||5
1723660750000|2024-08-14 18:39:10|||||||||6
1723660760000|2024-08-14 18:39:20|||||||||9
1723660770000|2024-08-14 18:39:30|||||||||9
1723660780000|2024-08-14 18:39:40|||||||||4
1723660790000|2024-08-14 18:39:50|||||||||8
1723660800000|2024-08-14 18:40:00|||||||||5
1723660810000|2024-08-14 18:40:10|||||||||6
1723660820000|2024-08-14 18:40:20|||||||||6
1723660830000|2024-08-14 18:40:30|||||||||8
1723660840000|2024-08-14 18:40:40|||||||||6
1723660850000|2024-08-14 18:40:50|||||||||63
1723660860000|2024-08-14 18:41:00|||||||||15
1723660870000|2024-08-14 18:41:10|||||||||14
1723660880000|2024-08-14 18:41:20|||||||||22
1723660890000|2024-08-14 18:41:30|||||||||43
1723660900000|2024-08-14 18:41:40|||||||||4
1723660910000|2024-08-14 18:41:50|||||||||24
1723660920000|2024-08-14 18:42:00|||||||||9
1723660930000|2024-08-14 18:42:10|||||||||8
1723660940000|2024-08-14 18:42:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|17
1723660950000|2024-08-14 18:42:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|22
1723660960000|2024-08-14 18:42:40|||||||||5
1723660970000|2024-08-14 18:42:50|||||||||11
1723660980000|2024-08-14 18:43:00|||||||||6
1723660990000|2024-08-14 18:43:10|||||||||7
1723661000000|2024-08-14 18:43:20|||||||||13
1723661010000|2024-08-14 18:43:30|||||||||11
1723661020000|2024-08-14 18:43:40|||||||||9
1723661030000|2024-08-14 18:43:50|||||||||14
1723661040000|2024-08-14 18:44:00|||||||||48
1723661050000|2024-08-14 18:44:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|245
1723661060000|2024-08-14 18:44:20|||||||||8
1723661070000|2024-08-14 18:44:30|16.58|16.42|16.6|16.44|16.6|16.44|16.56|16.4|13
1723661080000|2024-08-14 18:44:40|||||||||13
1723661090000|2024-08-14 18:44:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|23
1723661100000|2024-08-14 18:45:00|||||||||7
1723661110000|2024-08-14 18:45:10|||||||||5
1723661120000|2024-08-14 18:45:20|||||||||6
1723661130000|2024-08-14 18:45:30|||||||||5
1723661140000|2024-08-14 18:45:40|||||||||9
1723661150000|2024-08-14 18:45:50|||||||||36
1723661160000|2024-08-14 18:46:00|||||||||124
1723661170000|2024-08-14 18:46:10|||||||||112
1723661180000|2024-08-14 18:46:20|||||||||81
1723661190000|2024-08-14 18:46:30|||||||||48
1723661200000|2024-08-14 18:46:40|||||||||13
1723661210000|2024-08-14 18:46:50|||||||||7
1723661220000|2024-08-14 18:47:00|||||||||7
1723661230000|2024-08-14 18:47:10|||||||||7
1723661240000|2024-08-14 18:47:20|||||||||10
1723661250000|2024-08-14 18:47:30|||||||||7
1723661260000|2024-08-14 18:47:40|||||||||4
1723661270000|2024-08-14 18:47:50|||||||||17
1723661280000|2024-08-14 18:48:00|||||||||5
1723661290000|2024-08-14 18:48:10|||||||||3
1723661300000|2024-08-14 18:48:20|||||||||24
1723661310000|2024-08-14 18:48:30|||||||||10
1723661320000|2024-08-14 18:48:40|||||||||27
1723661330000|2024-08-14 18:48:50|||||||||15
1723661340000|2024-08-14 18:49:00|||||||||11
1723661350000|2024-08-14 18:49:10|||||||||6
1723661360000|2024-08-14 18:49:20|||||||||14
1723661370000|2024-08-14 18:49:30|||||||||7
1723661380000|2024-08-14 18:49:40|||||||||14
1723661390000|2024-08-14 18:49:50|||||||||6
1723661400000|2024-08-14 18:50:00|||||||||11
1723661410000|2024-08-14 18:50:10|||||||||4
1723661420000|2024-08-14 18:50:20|||||||||2
1723661430000|2024-08-14 18:50:30|||||||||1
1723661440000|2024-08-14 18:50:40|||||||||4
1723661450000|2024-08-14 18:50:50|||||||||5
1723661460000|2024-08-14 18:51:00|||||||||6
1723661470000|2024-08-14 18:51:10|||||||||2
1723661480000|2024-08-14 18:51:20|||||||||14
1723661490000|2024-08-14 18:51:30|||||||||4
1723661500000|2024-08-14 18:51:40|||||||||2
1723661510000|2024-08-14 18:51:50|||||||||4
1723661520000|2024-08-14 18:52:00|||||||||62
1723661530000|2024-08-14 18:52:10|||||||||2
1723661540000|2024-08-14 18:52:20|||||||||6
1723661550000|2024-08-14 18:52:30|||||||||4
1723661560000|2024-08-14 18:52:40|||||||||27
1723661570000|2024-08-14 18:52:50|||||||||3
1723661580000|2024-08-14 18:53:00|||||||||4
1723661590000|2024-08-14 18:53:10|||||||||48
1723661600000|2024-08-14 18:53:20|||||||||2
1723661610000|2024-08-14 18:53:30|||||||||4
1723661620000|2024-08-14 18:53:40|||||||||6
1723661630000|2024-08-14 18:53:50|||||||||4
1723661640000|2024-08-14 18:54:00|||||||||1
1723661650000|2024-08-14 18:54:10|||||||||5
1723661660000|2024-08-14 18:54:20|||||||||9
1723661670000|2024-08-14 18:54:30|||||||||3
1723661680000|2024-08-14 18:54:40|||||||||5
1723661690000|2024-08-14 18:54:50|||||||||1
1723661700000|2024-08-14 18:55:00|||||||||3
1723661710000|2024-08-14 18:55:10|||||||||6
1723661720000|2024-08-14 18:55:20|||||||||7
1723661730000|2024-08-14 18:55:30|||||||||3
1723661740000|2024-08-14 18:55:40|||||||||6
1723661750000|2024-08-14 18:55:50|||||||||3
1723661760000|2024-08-14 18:56:00|||||||||3
1723661770000|2024-08-14 18:56:10|16.58|16.42|16.56|16.4|16.6|16.44|16.56|16.4|92
1723661780000|2024-08-14 18:56:20|||||||||4
1723661790000|2024-08-14 18:56:30|||||||||5
1723661800000|2024-08-14 18:56:40|||||||||4
1723661810000|2024-08-14 18:56:50|||||||||2
1723661820000|2024-08-14 18:57:00|||||||||3
1723661830000|2024-08-14 18:57:10|||||||||32
1723661840000|2024-08-14 18:57:20|||||||||3
1723661850000|2024-08-14 18:57:30|||||||||1
1723661860000|2024-08-14 18:57:40|||||||||14
1723661870000|2024-08-14 18:57:50|||||||||3
1723661880000|2024-08-14 18:58:00|||||||||3
1723661890000|2024-08-14 18:58:10|||||||||54
1723661900000|2024-08-14 18:58:20|||||||||99
1723661910000|2024-08-14 18:58:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|15
1723661920000|2024-08-14 18:58:40|||||||||1
1723661930000|2024-08-14 18:58:50|||||||||5
1723661940000|2024-08-14 18:59:00|||||||||62
1723661950000|2024-08-14 18:59:10|||||||||4
1723661960000|2024-08-14 18:59:20|||||||||5
1723661970000|2024-08-14 18:59:30|||||||||1
1723661980000|2024-08-14 18:59:40|||||||||4
1723661990000|2024-08-14 18:59:50|||||||||931
1723662000000|2024-08-14 19:00:00|||||||||8
1723662010000|2024-08-14 19:00:10|||||||||2
1723662020000|2024-08-14 19:00:20|||||||||4
1723662030000|2024-08-14 19:00:30|||||||||3
1723662040000|2024-08-14 19:00:40|||||||||2
1723662050000|2024-08-14 19:00:50|||||||||41
1723662060000|2024-08-14 19:01:00|||||||||14
1723662070000|2024-08-14 19:01:10|||||||||4
1723662080000|2024-08-14 19:01:20|||||||||17
1723662090000|2024-08-14 19:01:30|||||||||7
1723662100000|2024-08-14 19:01:40|||||||||11
1723662110000|2024-08-14 19:01:50|||||||||3
1723662120000|2024-08-14 19:02:00|||||||||13
1723662130000|2024-08-14 19:02:10|||||||||3
1723662140000|2024-08-14 19:02:20|||||||||1
1723662150000|2024-08-14 19:02:30|||||||||4
1723662160000|2024-08-14 19:02:40|||||||||1
1723662170000|2024-08-14 19:02:50|||||||||5
1723662180000|2024-08-14 19:03:00|||||||||4
1723662190000|2024-08-14 19:03:10|||||||||3
1723662200000|2024-08-14 19:03:20|||||||||10
1723662210000|2024-08-14 19:03:30|||||||||104
1723662220000|2024-08-14 19:03:40|||||||||2
1723662230000|2024-08-14 19:03:50|||||||||133
1723662240000|2024-08-14 19:04:00|||||||||18
1723662250000|2024-08-14 19:04:10|||||||||8
1723662260000|2024-08-14 19:04:20|||||||||6
1723662270000|2024-08-14 19:04:30|||||||||3
1723662280000|2024-08-14 19:04:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|20
1723662290000|2024-08-14 19:04:50|||||||||7
1723662300000|2024-08-14 19:05:00|||||||||22
1723662310000|2024-08-14 19:05:10|||||||||7
1723662320000|2024-08-14 19:05:20|||||||||14
1723662330000|2024-08-14 19:05:30|16.49|16.33|16.49|16.33|16.5|16.34|16.49|16.33|19
1723662340000|2024-08-14 19:05:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|3
1723662350000|2024-08-14 19:05:50|||||||||49
1723662360000|2024-08-14 19:06:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|62
1723662370000|2024-08-14 19:06:10|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|7
1723662380000|2024-08-14 19:06:20|||||||||5
1723662390000|2024-08-14 19:06:30|||||||||4
1723662400000|2024-08-14 19:06:40|||||||||19
1723662410000|2024-08-14 19:06:50|||||||||52
1723662420000|2024-08-14 19:07:00|||||||||13
1723662430000|2024-08-14 19:07:10|||||||||7
1723662440000|2024-08-14 19:07:20|||||||||6
1723662450000|2024-08-14 19:07:30|||||||||5
1723662460000|2024-08-14 19:07:40|||||||||5
1723662470000|2024-08-14 19:07:50|||||||||7
1723662480000|2024-08-14 19:08:00|||||||||13
1723662490000|2024-08-14 19:08:10|||||||||6
1723662500000|2024-08-14 19:08:20|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|576
1723662510000|2024-08-14 19:08:30|||||||||26
1723662520000|2024-08-14 19:08:40|||||||||17
1723662530000|2024-08-14 19:08:50|||||||||4
1723662540000|2024-08-14 19:09:00|||||||||7
1723662550000|2024-08-14 19:09:10|||||||||7
1723662560000|2024-08-14 19:09:20|||||||||7
1723662570000|2024-08-14 19:09:30|||||||||24
1723662580000|2024-08-14 19:09:40|||||||||9
1723662590000|2024-08-14 19:09:50|16.55|16.39|16.55|16.39|16.55|16.39|16.54|16.38|20
1723662600000|2024-08-14 19:10:00|||||||||8
1723662610000|2024-08-14 19:10:10|||||||||11
1723662620000|2024-08-14 19:10:20|||||||||5
1723662630000|2024-08-14 19:10:30|||||||||14
1723662640000|2024-08-14 19:10:40|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|9
1723662650000|2024-08-14 19:10:50|||||||||8
1723662660000|2024-08-14 19:11:00|||||||||5
1723662670000|2024-08-14 19:11:10|||||||||5
1723662680000|2024-08-14 19:11:20|||||||||6
1723662690000|2024-08-14 19:11:30|||||||||6
1723662700000|2024-08-14 19:11:40|||||||||8
1723662710000|2024-08-14 19:11:50|||||||||6
1723662720000|2024-08-14 19:12:00|||||||||15
1723662730000|2024-08-14 19:12:10|||||||||10
1723662740000|2024-08-14 19:12:20|||||||||5
1723662750000|2024-08-14 19:12:30|||||||||5
1723662760000|2024-08-14 19:12:40|||||||||7
1723662770000|2024-08-14 19:12:50|||||||||7
1723662780000|2024-08-14 19:13:00|||||||||5
1723662790000|2024-08-14 19:13:10|||||||||8
1723662800000|2024-08-14 19:13:20|||||||||9
1723662810000|2024-08-14 19:13:30|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|9
1723662820000|2024-08-14 19:13:40|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|26
1723662830000|2024-08-14 19:13:50|||||||||5
1723662840000|2024-08-14 19:14:00|||||||||36
1723662850000|2024-08-14 19:14:10|16.65|16.49|16.65|16.49|16.65|16.49|16.61|16.45|66
1723662860000|2024-08-14 19:14:20|||||||||5
1723662870000|2024-08-14 19:14:30|16.64|16.48|16.65|16.49|16.65|16.49|16.64|16.48|133
1723662880000|2024-08-14 19:14:40|||||||||5
1723662890000|2024-08-14 19:14:50|||||||||46
1723662900000|2024-08-14 19:15:00|||||||||10
1723662910000|2024-08-14 19:15:10|||||||||12
1723662920000|2024-08-14 19:15:20|16.64|16.48|16.65|16.49|16.65|16.49|16.64|16.48|6
1723662930000|2024-08-14 19:15:30|||||||||11
1723662940000|2024-08-14 19:15:40|||||||||25
1723662950000|2024-08-14 19:15:50|||||||||11
1723662960000|2024-08-14 19:16:00|||||||||8
1723662970000|2024-08-14 19:16:10|||||||||9
1723662980000|2024-08-14 19:16:20|16.67|16.51|16.7|16.54|16.7|16.54|16.65|16.49|35
1723662990000|2024-08-14 19:16:30|||||||||5
1723663000000|2024-08-14 19:16:40|||||||||82
1723663010000|2024-08-14 19:16:50|16.69|16.53|16.65|16.49|16.7|16.54|16.65|16.49|73
1723663020000|2024-08-14 19:17:00|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|36
1723663030000|2024-08-14 19:17:10|||||||||7
1723663040000|2024-08-14 19:17:20|16.7|16.54|16.65|16.49|16.7|16.54|16.65|16.49|55
1723663050000|2024-08-14 19:17:30|16.7|16.54|16.7|16.54|16.7|16.54|16.65|16.49|32
1723663060000|2024-08-14 19:17:40|16.65|16.49|16.65|16.49|16.7|16.54|16.65|16.49|6
1723663070000|2024-08-14 19:17:50|||||||||7
1723663080000|2024-08-14 19:18:00|||||||||18
1723663090000|2024-08-14 19:18:10|||||||||4
1723663100000|2024-08-14 19:18:20|||||||||13
1723663110000|2024-08-14 19:18:30|||||||||5
1723663120000|2024-08-14 19:18:40|||||||||8
1723663130000|2024-08-14 19:18:50|||||||||8
1723663140000|2024-08-14 19:19:00|||||||||8
1723663150000|2024-08-14 19:19:10|||||||||4
1723663160000|2024-08-14 19:19:20|||||||||5
1723663170000|2024-08-14 19:19:30|||||||||8
1723663180000|2024-08-14 19:19:40|||||||||6
1723663190000|2024-08-14 19:19:50|||||||||8
1723663200000|2024-08-14 19:20:00|||||||||3
1723663210000|2024-08-14 19:20:10|||||||||3
1723663220000|2024-08-14 19:20:20|||||||||4
1723663230000|2024-08-14 19:20:30|||||||||8
1723663240000|2024-08-14 19:20:40|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|3
1723663250000|2024-08-14 19:20:50|||||||||3
1723663260000|2024-08-14 19:21:00|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|41
1723663270000|2024-08-14 19:21:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|3
1723663280000|2024-08-14 19:21:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|4
1723663290000|2024-08-14 19:21:30|||||||||3
1723663300000|2024-08-14 19:21:40|||||||||2
1723663310000|2024-08-14 19:21:50|||||||||4
1723663320000|2024-08-14 19:22:00|||||||||2
1723663330000|2024-08-14 19:22:10|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|7
1723663340000|2024-08-14 19:22:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|4
1723663350000|2024-08-14 19:22:30|||||||||4
1723663360000|2024-08-14 19:22:40|||||||||1
1723663370000|2024-08-14 19:22:50|||||||||4
1723663380000|2024-08-14 19:23:00|||||||||2
1723663390000|2024-08-14 19:23:10|||||||||3
1723663400000|2024-08-14 19:23:20|||||||||2
1723663410000|2024-08-14 19:23:30|||||||||2
1723663420000|2024-08-14 19:23:40|||||||||2
1723663430000|2024-08-14 19:23:50|||||||||6
1723663440000|2024-08-14 19:24:00|||||||||26
1723663450000|2024-08-14 19:24:10|||||||||5
1723663460000|2024-08-14 19:24:20|||||||||2
1723663470000|2024-08-14 19:24:30|||||||||2
1723663480000|2024-08-14 19:24:40|||||||||3
1723663490000|2024-08-14 19:24:50|||||||||1
1723663500000|2024-08-14 19:25:00|||||||||2
1723663510000|2024-08-14 19:25:10|||||||||46
1723663520000|2024-08-14 19:25:20|||||||||3
1723663530000|2024-08-14 19:25:30|||||||||2
1723663540000|2024-08-14 19:25:40|||||||||2
1723663550000|2024-08-14 19:25:50|||||||||8
1723663560000|2024-08-14 19:26:00|||||||||3
1723663570000|2024-08-14 19:26:10|||||||||1
1723663580000|2024-08-14 19:26:20|||||||||3
1723663590000|2024-08-14 19:26:30|||||||||2
1723663600000|2024-08-14 19:26:40|||||||||2
1723663610000|2024-08-14 19:26:50|||||||||1
1723663620000|2024-08-14 19:27:00|||||||||4
1723663630000|2024-08-14 19:27:10|||||||||7
1723663640000|2024-08-14 19:27:20|||||||||2
1723663650000|2024-08-14 19:27:30|||||||||5
1723663660000|2024-08-14 19:27:40|||||||||6
1723663670000|2024-08-14 19:27:50|||||||||4
1723663680000|2024-08-14 19:28:00|||||||||2
1723663690000|2024-08-14 19:28:10|||||||||5
1723663700000|2024-08-14 19:28:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|15
1723663710000|2024-08-14 19:28:30|||||||||3
1723663720000|2024-08-14 19:28:40|||||||||3
1723663730000|2024-08-14 19:28:50|||||||||3
1723663740000|2024-08-14 19:29:00|||||||||11
1723663750000|2024-08-14 19:29:10|||||||||3
1723663760000|2024-08-14 19:29:20|||||||||2
1723663770000|2024-08-14 19:29:30|||||||||2
1723663780000|2024-08-14 19:29:40|||||||||20
1723663790000|2024-08-14 19:29:50|||||||||9
1723663800000|2024-08-14 19:30:00|||||||||28
1723663810000|2024-08-14 19:30:10|||||||||5
1723663820000|2024-08-14 19:30:20|||||||||4
1723663830000|2024-08-14 19:30:30|||||||||22
1723663840000|2024-08-14 19:30:40|||||||||3
1723663850000|2024-08-14 19:30:50|||||||||17
1723663860000|2024-08-14 19:31:00|||||||||8
1723663870000|2024-08-14 19:31:10|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|27
1723663880000|2024-08-14 19:31:20|||||||||5
1723663890000|2024-08-14 19:31:30|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|12
1723663900000|2024-08-14 19:31:40|||||||||4
1723663910000|2024-08-14 19:31:50|||||||||5
1723663920000|2024-08-14 19:32:00|||||||||6
1723663930000|2024-08-14 19:32:10|||||||||43
1723663940000|2024-08-14 19:32:20|||||||||4
1723663950000|2024-08-14 19:32:30|||||||||56
1723663960000|2024-08-14 19:32:40|||||||||5
1723663970000|2024-08-14 19:32:50|||||||||3
1723663980000|2024-08-14 19:33:00|||||||||6
1723663990000|2024-08-14 19:33:10|||||||||3
1723664000000|2024-08-14 19:33:20|||||||||7
1723664010000|2024-08-14 19:33:30|||||||||7
1723664020000|2024-08-14 19:33:40|||||||||8
1723664030000|2024-08-14 19:33:50|||||||||4
1723664040000|2024-08-14 19:34:00|||||||||28
1723664050000|2024-08-14 19:34:10|||||||||25
1723664060000|2024-08-14 19:34:20|||||||||3
1723664070000|2024-08-14 19:34:30|||||||||14
1723664080000|2024-08-14 19:34:40|||||||||10
1723664090000|2024-08-14 19:34:50|||||||||5
1723664100000|2024-08-14 19:35:00|||||||||48
1723664110000|2024-08-14 19:35:10|||||||||12
1723664120000|2024-08-14 19:35:20|||||||||9
1723664130000|2024-08-14 19:35:30|||||||||37
1723664140000|2024-08-14 19:35:40|||||||||3
1723664150000|2024-08-14 19:35:50|||||||||3
1723664160000|2024-08-14 19:36:00|||||||||29
1723664170000|2024-08-14 19:36:10|||||||||4
1723664180000|2024-08-14 19:36:20|||||||||7
1723664190000|2024-08-14 19:36:30|||||||||5
1723664200000|2024-08-14 19:36:40|||||||||4
1723664210000|2024-08-14 19:36:50|||||||||8
1723664220000|2024-08-14 19:37:00|||||||||3
1723664230000|2024-08-14 19:37:10|||||||||4
1723664240000|2024-08-14 19:37:20|||||||||2
1723664250000|2024-08-14 19:37:30|||||||||9
1723664260000|2024-08-14 19:37:40|||||||||3
1723664270000|2024-08-14 19:37:50|||||||||5
1723664280000|2024-08-14 19:38:00|||||||||5
1723664290000|2024-08-14 19:38:10|||||||||4
1723664300000|2024-08-14 19:38:20|||||||||5
1723664310000|2024-08-14 19:38:30|||||||||3
1723664320000|2024-08-14 19:38:40|||||||||3
1723664330000|2024-08-14 19:38:50|||||||||6
1723664340000|2024-08-14 19:39:00|||||||||3
1723664350000|2024-08-14 19:39:10|||||||||2
1723664360000|2024-08-14 19:39:20|||||||||2
1723664370000|2024-08-14 19:39:30|||||||||5
1723664380000|2024-08-14 19:39:40|||||||||6
1723664390000|2024-08-14 19:39:50|||||||||5
1723664400000|2024-08-14 19:40:00|||||||||6
1723664410000|2024-08-14 19:40:10|||||||||3
1723664420000|2024-08-14 19:40:20|||||||||11
1723664430000|2024-08-14 19:40:30|||||||||3
1723664440000|2024-08-14 19:40:40|||||||||6
1723664450000|2024-08-14 19:40:50|||||||||5
1723664460000|2024-08-14 19:41:00|||||||||8
1723664470000|2024-08-14 19:41:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|40
1723664480000|2024-08-14 19:41:20|||||||||2
1723664490000|2024-08-14 19:41:30|||||||||3
1723664500000|2024-08-14 19:41:40|||||||||9
1723664510000|2024-08-14 19:41:50|||||||||6
1723664520000|2024-08-14 19:42:00|||||||||6
1723664530000|2024-08-14 19:42:10|||||||||4
1723664540000|2024-08-14 19:42:20|||||||||5
1723664550000|2024-08-14 19:42:30|||||||||2
1723664560000|2024-08-14 19:42:40|||||||||4
1723664570000|2024-08-14 19:42:50|||||||||5
1723664580000|2024-08-14 19:43:00|||||||||4
1723664590000|2024-08-14 19:43:10|||||||||6
1723664600000|2024-08-14 19:43:20|||||||||6
1723664610000|2024-08-14 19:43:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|216
1723664620000|2024-08-14 19:43:40|||||||||4
1723664630000|2024-08-14 19:43:50|||||||||54
1723664640000|2024-08-14 19:44:00|||||||||37
1723664650000|2024-08-14 19:44:10|||||||||2
1723664660000|2024-08-14 19:44:20|||||||||6
1723664670000|2024-08-14 19:44:30|||||||||11
1723664680000|2024-08-14 19:44:40|||||||||3
1723664690000|2024-08-14 19:44:50|||||||||3
1723664700000|2024-08-14 19:45:00|||||||||7
1723664710000|2024-08-14 19:45:10|||||||||34
1723664720000|2024-08-14 19:45:20|||||||||28
1723664730000|2024-08-14 19:45:30|||||||||12
1723664740000|2024-08-14 19:45:40|||||||||21
1723664750000|2024-08-14 19:45:50|||||||||15
1723664760000|2024-08-14 19:46:00|||||||||32
1723664770000|2024-08-14 19:46:10|||||||||43
1723664780000|2024-08-14 19:46:20|||||||||12
1723664790000|2024-08-14 19:46:30|||||||||32
1723664800000|2024-08-14 19:46:40|||||||||21
1723664810000|2024-08-14 19:46:50|||||||||81
1723664820000|2024-08-14 19:47:00|||||||||40
1723664830000|2024-08-14 19:47:10|||||||||27
1723664840000|2024-08-14 19:47:20|||||||||29
1723664850000|2024-08-14 19:47:30|||||||||17
1723664860000|2024-08-14 19:47:40|||||||||25
1723664870000|2024-08-14 19:47:50|||||||||38
1723664880000|2024-08-14 19:48:00|||||||||33
1723664890000|2024-08-14 19:48:10|||||||||37
1723664900000|2024-08-14 19:48:20|||||||||29
1723664910000|2024-08-14 19:48:30|||||||||28
1723664920000|2024-08-14 19:48:40|||||||||53
1723664930000|2024-08-14 19:48:50|||||||||14
1723664940000|2024-08-14 19:49:00|||||||||58
1723664950000|2024-08-14 19:49:10|||||||||36
1723664960000|2024-08-14 19:49:20|||||||||32
1723664970000|2024-08-14 19:49:30|||||||||46
1723664980000|2024-08-14 19:49:40|||||||||76
1723664990000|2024-08-14 19:49:50|||||||||31
1723665000000|2024-08-14 19:50:00|16.49|16.33|16.45|16.29|16.5|16.34|16.45|16.29|454
1723665010000|2024-08-14 19:50:10|||||||||36
1723665020000|2024-08-14 19:50:20|||||||||25
1723665030000|2024-08-14 19:50:30|||||||||43
1723665040000|2024-08-14 19:50:40|||||||||38
1723665050000|2024-08-14 19:50:50|||||||||57
1723665060000|2024-08-14 19:51:00|||||||||66
1723665070000|2024-08-14 19:51:10|||||||||41
1723665080000|2024-08-14 19:51:20|||||||||38
1723665090000|2024-08-14 19:51:30|||||||||48
1723665100000|2024-08-14 19:51:40|||||||||82
1723665110000|2024-08-14 19:51:50|||||||||42
1723665120000|2024-08-14 19:52:00|||||||||31
1723665130000|2024-08-14 19:52:10|||||||||32
1723665140000|2024-08-14 19:52:20|||||||||35
1723665150000|2024-08-14 19:52:30|||||||||33
1723665160000|2024-08-14 19:52:40|||||||||34
1723665170000|2024-08-14 19:52:50|||||||||33
1723665180000|2024-08-14 19:53:00|||||||||59
1723665190000|2024-08-14 19:53:10|||||||||34
1723665200000|2024-08-14 19:53:20|||||||||38
1723665210000|2024-08-14 19:53:30|||||||||55
1723665220000|2024-08-14 19:53:40|||||||||41
1723665230000|2024-08-14 19:53:50|||||||||35
1723665240000|2024-08-14 19:54:00|||||||||33
1723665250000|2024-08-14 19:54:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|122
1723665260000|2024-08-14 19:54:20|||||||||367
1723665270000|2024-08-14 19:54:30|||||||||120
1723665280000|2024-08-14 19:54:40|||||||||112
1723665290000|2024-08-14 19:54:50|16.36|16.2|16.4|16.24|16.4|16.24|16.36|16.2|654
1723665300000|2024-08-14 19:55:00|||||||||55
1723665310000|2024-08-14 19:55:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|82
1723665320000|2024-08-14 19:55:20|16.4|16.24|16.4|16.24|16.4|16.24|16.39|16.23|95
1723665330000|2024-08-14 19:55:30|||||||||113
1723665340000|2024-08-14 19:55:40|||||||||185
1723665350000|2024-08-14 19:55:50|||||||||44
1723665360000|2024-08-14 19:56:00|||||||||106
1723665370000|2024-08-14 19:56:10|||||||||86
1723665380000|2024-08-14 19:56:20|||||||||107
1723665390000|2024-08-14 19:56:30|||||||||92
1723665400000|2024-08-14 19:56:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|42
1723665410000|2024-08-14 19:56:50|||||||||118
1723665420000|2024-08-14 19:57:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|47
1723665430000|2024-08-14 19:57:10|||||||||96
1723665440000|2024-08-14 19:57:20|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|52
1723665450000|2024-08-14 19:57:30|||||||||115
1723665460000|2024-08-14 19:57:40|||||||||40
1723665470000|2024-08-14 19:57:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|295
1723665480000|2024-08-14 19:58:00|||||||||157
1723665490000|2024-08-14 19:58:10|||||||||146
1723665500000|2024-08-14 19:58:20|||||||||107
1723665510000|2024-08-14 19:58:30|||||||||161
1723665520000|2024-08-14 19:58:40|||||||||139
1723665530000|2024-08-14 19:58:50|16.35|16.19|16.39|16.23|16.39|16.23|16.35|16.19|328
1723665540000|2024-08-14 19:59:00|||||||||161
1723665550000|2024-08-14 19:59:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|313
1723665560000|2024-08-14 19:59:20|||||||||177
1723665570000|2024-08-14 19:59:30|||||||||281
1723665580000|2024-08-14 19:59:40|||||||||218
1723665590000|2024-08-14 19:59:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|380
1723665600000|2024-08-14 20:00:00|||||||||507
1723665610000|2024-08-14 20:00:10|||||||||157
1723665620000|2024-08-14 20:00:20|||||||||10
1723665630000|2024-08-14 20:00:30|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|802
1723665640000|2024-08-14 20:00:40|||||||||6
1723665650000|2024-08-14 20:00:50|||||||||1
1723665660000|2024-08-14 20:01:00|||||||||20
1723665670000|2024-08-14 20:01:10|||||||||8
1723665680000|2024-08-14 20:01:20|||||||||10
1723665690000|2024-08-14 20:01:30|||||||||9
1723665700000|2024-08-14 20:01:40|||||||||13
1723665710000|2024-08-14 20:01:50|||||||||51
1723665730000|2024-08-14 20:02:10|||||||||26
1723665760000|2024-08-14 20:02:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|49
1723665770000|2024-08-14 20:02:50|||||||||20
1723665780000|2024-08-14 20:03:00|||||||||59
1723665790000|2024-08-14 20:03:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|26
1723665800000|2024-08-14 20:03:20|||||||||1
1723665810000|2024-08-14 20:03:30|||||||||3
1723665820000|2024-08-14 20:03:40|||||||||26
1723665830000|2024-08-14 20:03:50|||||||||20
1723665840000|2024-08-14 20:04:00|||||||||29
1723665860000|2024-08-14 20:04:20|||||||||3
1723665870000|2024-08-14 20:04:30|||||||||7
1723665880000|2024-08-14 20:04:40|||||||||5
1723665890000|2024-08-14 20:04:50|||||||||1
1723665900000|2024-08-14 20:05:00|||||||||1
1723665910000|2024-08-14 20:05:10|||||||||1
1723665920000|2024-08-14 20:05:20|||||||||3
1723665930000|2024-08-14 20:05:30|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|2
1723665940000|2024-08-14 20:05:40|||||||||3
1723665950000|2024-08-14 20:05:50|||||||||2
1723665960000|2024-08-14 20:06:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|24
1723665970000|2024-08-14 20:06:10|||||||||1
1723665990000|2024-08-14 20:06:30|||||||||1
1723666010000|2024-08-14 20:06:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1723666020000|2024-08-14 20:07:00|||||||||75
1723666030000|2024-08-14 20:07:10|||||||||2
1723666040000|2024-08-14 20:07:20|||||||||6
1723666060000|2024-08-14 20:07:40|||||||||5
1723666070000|2024-08-14 20:07:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|75
1723666080000|2024-08-14 20:08:00|||||||||7
1723666090000|2024-08-14 20:08:10|||||||||8
1723666100000|2024-08-14 20:08:20|||||||||2
1723666110000|2024-08-14 20:08:30|||||||||1
1723666120000|2024-08-14 20:08:40|||||||||7
1723666130000|2024-08-14 20:08:50|||||||||1
1723666140000|2024-08-14 20:09:00|||||||||16
1723666150000|2024-08-14 20:09:10|||||||||63
1723666160000|2024-08-14 20:09:20|||||||||1
1723666180000|2024-08-14 20:09:40|||||||||2
1723666200000|2024-08-14 20:10:00|||||||||1
1723666210000|2024-08-14 20:10:10|||||||||1
1723666220000|2024-08-14 20:10:20|||||||||1
1723666230000|2024-08-14 20:10:30|||||||||2
1723666240000|2024-08-14 20:10:40|||||||||1
1723666250000|2024-08-14 20:10:50|||||||||12
1723666260000|2024-08-14 20:11:00|||||||||69
1723666270000|2024-08-14 20:11:10|||||||||57
1723666280000|2024-08-14 20:11:20|||||||||139
1723666290000|2024-08-14 20:11:30|||||||||2
1723666300000|2024-08-14 20:11:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|26
1723666310000|2024-08-14 20:11:50|||||||||23
1723666320000|2024-08-14 20:12:00|||||||||17
1723666330000|2024-08-14 20:12:10|||||||||9
1723666340000|2024-08-14 20:12:20|||||||||10
1723666350000|2024-08-14 20:12:30|||||||||4
1723666360000|2024-08-14 20:12:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|12
1723666370000|2024-08-14 20:12:50|||||||||18
1723666380000|2024-08-14 20:13:00|||||||||5
1723666390000|2024-08-14 20:13:10|||||||||4
1723666400000|2024-08-14 20:13:20|||||||||14
1723666410000|2024-08-14 20:13:30|||||||||35
1723666420000|2024-08-14 20:13:40|||||||||5
1723666430000|2024-08-14 20:13:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|10
1723666440000|2024-08-14 20:14:00|||||||||11
1723666450000|2024-08-14 20:14:10|||||||||3
1723666460000|2024-08-14 20:14:20|||||||||8
1723666470000|2024-08-14 20:14:30|||||||||9
1723666480000|2024-08-14 20:14:40|||||||||9
1723666490000|2024-08-14 20:14:50|||||||||48
1723667400000|2024-08-14 20:30:00|||||||||1
1723667430000|2024-08-14 20:30:30|||||||||2
1723667460000|2024-08-14 20:31:00|||||||||9
1723667550000|2024-08-14 20:32:30|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|261
1723667570000|2024-08-14 20:32:50|||||||||13
1723667580000|2024-08-14 20:33:00|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|3
1723667630000|2024-08-14 20:33:50|||||||||1
1723667640000|2024-08-14 20:34:00|||||||||2
1723667660000|2024-08-14 20:34:20|||||||||24
1723667690000|2024-08-14 20:34:50|||||||||1
1723667710000|2024-08-14 20:35:10|||||||||10
1723667770000|2024-08-14 20:36:10|||||||||1
1723667790000|2024-08-14 20:36:30|||||||||5
1723667800000|2024-08-14 20:36:40|||||||||1
1723667830000|2024-08-14 20:37:10|||||||||1
1723667850000|2024-08-14 20:37:30|||||||||2
1723668030000|2024-08-14 20:40:30|||||||||3
1723668060000|2024-08-14 20:41:00|||||||||9
1723668070000|2024-08-14 20:41:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|5
1723668080000|2024-08-14 20:41:20|||||||||5
1723668100000|2024-08-14 20:41:40|||||||||2
1723668150000|2024-08-14 20:42:30|||||||||5
1723668180000|2024-08-14 20:43:00|||||||||46
1723668200000|2024-08-14 20:43:20|||||||||72
1723668280000|2024-08-14 20:44:40|||||||||1
1723668300000|2024-08-14 20:45:00|||||||||70
1723668310000|2024-08-14 20:45:10|||||||||3
1723668320000|2024-08-14 20:45:20|||||||||15
1723668340000|2024-08-14 20:45:40|||||||||7
1723668620000|2024-08-14 20:50:20|||||||||8
1723668630000|2024-08-14 20:50:30|||||||||1
1723668640000|2024-08-14 20:50:40|||||||||4
1723668800000|2024-08-14 20:53:20|||||||||2
1723668840000|2024-08-14 20:54:00|||||||||2
1723668870000|2024-08-14 20:54:30|||||||||2
1723668940000|2024-08-14 20:55:40|||||||||2
1723669060000|2024-08-14 20:57:40|||||||||1
1723669140000|2024-08-14 20:59:00|||||||||3
1723669150000|2024-08-14 20:59:10|||||||||6
1723669170000|2024-08-14 20:59:30|||||||||45
1723669190000|2024-08-14 20:59:50|||||||||29
1723672800000|2024-08-14 22:00:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1723672830000|2024-08-14 22:00:30|||||||||2
1723672840000|2024-08-14 22:00:40|||||||||2
1723672850000|2024-08-14 22:00:50|||||||||2
1723672870000|2024-08-14 22:01:10|||||||||1
1723672910000|2024-08-14 22:01:50|||||||||3
1723673030000|2024-08-14 22:03:50|||||||||1
1723673110000|2024-08-14 22:05:10|||||||||3
1723673130000|2024-08-14 22:05:30|||||||||1
1723673200000|2024-08-14 22:06:40|||||||||2
1723673230000|2024-08-14 22:07:10|||||||||1
1723673320000|2024-08-14 22:08:40|||||||||1
1723673710000|2024-08-14 22:15:10|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|52
1723673990000|2024-08-14 22:19:50|||||||||5
1723674040000|2024-08-14 22:20:40|||||||||1
1723674100000|2024-08-14 22:21:40|||||||||2
1723674120000|2024-08-14 22:22:00|||||||||1
1723674320000|2024-08-14 22:25:20|||||||||4
1723674390000|2024-08-14 22:26:30|||||||||3
1723674400000|2024-08-14 22:26:40|||||||||1
1723674480000|2024-08-14 22:28:00|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|5
1723674610000|2024-08-14 22:30:10|||||||||1
1723674770000|2024-08-14 22:32:50|||||||||1
1723674860000|2024-08-14 22:34:20|||||||||1
1723675050000|2024-08-14 22:37:30|||||||||1
1723675090000|2024-08-14 22:38:10|||||||||4
1723675700000|2024-08-14 22:48:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|10
1723675770000|2024-08-14 22:49:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723675850000|2024-08-14 22:50:50|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|0
1723675860000|2024-08-14 22:51:00|||||||||1
1723675870000|2024-08-14 22:51:10|||||||||2
1723675940000|2024-08-14 22:52:20|||||||||4
1723675950000|2024-08-14 22:52:30|||||||||2
1723676650000|2024-08-14 23:04:10|||||||||1
1723677140000|2024-08-14 23:12:20|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|44
1723677160000|2024-08-14 23:12:40|||||||||1
1723677410000|2024-08-14 23:16:50|||||||||1
1723678250000|2024-08-14 23:30:50|16.48|16.32|16.49|16.33|16.49|16.33|16.47|16.31|29
1723678280000|2024-08-14 23:31:20|||||||||1
1723678330000|2024-08-14 23:32:10|||||||||1
1723678370000|2024-08-14 23:32:50|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|5
1723678510000|2024-08-14 23:35:10|||||||||2
1723678540000|2024-08-14 23:35:40|||||||||3
1723678640000|2024-08-14 23:37:20|||||||||1
1723678960000|2024-08-14 23:42:40|||||||||2
1723679020000|2024-08-14 23:43:40|||||||||1
1723679210000|2024-08-14 23:46:50|||||||||1
1723679220000|2024-08-14 23:47:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723679230000|2024-08-14 23:47:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1723679390000|2024-08-14 23:49:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723679430000|2024-08-14 23:50:30|||||||||2
1723679750000|2024-08-14 23:55:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|2
1723679760000|2024-08-14 23:56:00|||||||||3
1723679820000|2024-08-14 23:57:00|||||||||1
1723679910000|2024-08-14 23:58:30|||||||||1
1723679940000|2024-08-14 23:59:00|||||||||1
1723679990000|2024-08-14 23:59:50|||||||||1
1723680050000|2024-08-15 00:00:50|||||||||2
1723680070000|2024-08-15 00:01:10|||||||||1
1723680370000|2024-08-15 00:06:10|||||||||1
1723680440000|2024-08-15 00:07:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|15
1723680460000|2024-08-15 00:07:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723680480000|2024-08-15 00:08:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723680500000|2024-08-15 00:08:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723680620000|2024-08-15 00:10:20|||||||||1
1723680670000|2024-08-15 00:11:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723680690000|2024-08-15 00:11:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|12
1723680700000|2024-08-15 00:11:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|5
1723680720000|2024-08-15 00:12:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|19
1723680920000|2024-08-15 00:15:20|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|11
1723680930000|2024-08-15 00:15:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1723680950000|2024-08-15 00:15:50|||||||||11
1723681030000|2024-08-15 00:17:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|5
1723681040000|2024-08-15 00:17:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1723681100000|2024-08-15 00:18:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723681140000|2024-08-15 00:19:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|14
1723681180000|2024-08-15 00:19:40|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|6
1723681190000|2024-08-15 00:19:50|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|2
1723681200000|2024-08-15 00:20:00|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|0
1723681210000|2024-08-15 00:20:10|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|0
1723681230000|2024-08-15 00:20:30|||||||||2
1723681380000|2024-08-15 00:23:00|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|0
1723681430000|2024-08-15 00:23:50|16.39|16.23|16.39|16.23|16.4|16.24|16.39|16.23|0
1723681440000|2024-08-15 00:24:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1723681460000|2024-08-15 00:24:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723681470000|2024-08-15 00:24:30|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1723681480000|2024-08-15 00:24:40|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1723681490000|2024-08-15 00:24:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1723681800000|2024-08-15 00:30:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|12
1723682090000|2024-08-15 00:34:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|9
1723682150000|2024-08-15 00:35:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|5
1723682190000|2024-08-15 00:36:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1723682280000|2024-08-15 00:38:00|||||||||1
1723682340000|2024-08-15 00:39:00|||||||||1
1723682360000|2024-08-15 00:39:20|||||||||1
1723682380000|2024-08-15 00:39:40|||||||||3
1723682400000|2024-08-15 00:40:00|||||||||3
1723682490000|2024-08-15 00:41:30|||||||||6
1723682540000|2024-08-15 00:42:20|||||||||4
1723682570000|2024-08-15 00:42:50|||||||||2
1723682780000|2024-08-15 00:46:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1723682790000|2024-08-15 00:46:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1723682800000|2024-08-15 00:46:40|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|4
1723682810000|2024-08-15 00:46:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|4
1723683020000|2024-08-15 00:50:20|||||||||5
1723683080000|2024-08-15 00:51:20|||||||||2
1723683180000|2024-08-15 00:53:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1723683190000|2024-08-15 00:53:10|||||||||16
1723683370000|2024-08-15 00:56:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|3
1723683620000|2024-08-15 01:00:20|||||||||1
1723683670000|2024-08-15 01:01:10|||||||||4
1723683880000|2024-08-15 01:04:40|||||||||1
1723684070000|2024-08-15 01:07:50|||||||||2
1723684140000|2024-08-15 01:09:00|||||||||4
1723684190000|2024-08-15 01:09:50|||||||||6
1723684500000|2024-08-15 01:15:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|6
1723684520000|2024-08-15 01:15:20|16.37|16.21|16.35|16.19|16.37|16.21|16.34|16.18|3
1723684530000|2024-08-15 01:15:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1723684540000|2024-08-15 01:15:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1723684560000|2024-08-15 01:16:00|16.37|16.21|16.39|16.23|16.39|16.23|16.35|16.19|34
1723684570000|2024-08-15 01:16:10|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|3
1723684590000|2024-08-15 01:16:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|3
1723684830000|2024-08-15 01:20:30|||||||||1
1723685170000|2024-08-15 01:26:10|16.39|16.23|16.39|16.23|16.4|16.24|16.39|16.23|1
1723685440000|2024-08-15 01:30:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|4
1723685460000|2024-08-15 01:31:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723685520000|2024-08-15 01:32:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1723685570000|2024-08-15 01:32:50|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|0
1723685600000|2024-08-15 01:33:20|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|8
1723685710000|2024-08-15 01:35:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723685740000|2024-08-15 01:35:40|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|1
1723685890000|2024-08-15 01:38:10|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1723685930000|2024-08-15 01:38:50|||||||||1
1723685940000|2024-08-15 01:39:00|||||||||1
1723685990000|2024-08-15 01:39:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1723686000000|2024-08-15 01:40:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1723686070000|2024-08-15 01:41:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1723686330000|2024-08-15 01:45:30|||||||||2
1723687320000|2024-08-15 02:02:00|||||||||1
1723687430000|2024-08-15 02:03:50|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|6
1723687510000|2024-08-15 02:05:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1723687560000|2024-08-15 02:06:00|||||||||1
1723687720000|2024-08-15 02:08:40|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|0
1723687870000|2024-08-15 02:11:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|20
1723688050000|2024-08-15 02:14:10|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|18
1723688060000|2024-08-15 02:14:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1723688400000|2024-08-15 02:20:00|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|19
1723688410000|2024-08-15 02:20:10|||||||||1
1723688520000|2024-08-15 02:22:00|||||||||4
1723688560000|2024-08-15 02:22:40|||||||||1
1723688590000|2024-08-15 02:23:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1723688600000|2024-08-15 02:23:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1723688640000|2024-08-15 02:24:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1723688670000|2024-08-15 02:24:30|||||||||1
1723688700000|2024-08-15 02:25:00|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|0
1723688860000|2024-08-15 02:27:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1723688910000|2024-08-15 02:28:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1723689070000|2024-08-15 02:31:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1723689150000|2024-08-15 02:32:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1723689200000|2024-08-15 02:33:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1723689450000|2024-08-15 02:37:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|2
1723689470000|2024-08-15 02:37:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1723689550000|2024-08-15 02:39:10|||||||||1
1723690340000|2024-08-15 02:52:20|||||||||1
1723690510000|2024-08-15 02:55:10|||||||||1
1723691070000|2024-08-15 03:04:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|14
1723691240000|2024-08-15 03:07:20|||||||||1
1723691630000|2024-08-15 03:13:50|||||||||1
1723692700000|2024-08-15 03:31:40|||||||||1
1723692970000|2024-08-15 03:36:10|||||||||3
1723692990000|2024-08-15 03:36:30|||||||||1
1723693810000|2024-08-15 03:50:10|||||||||4
1723693850000|2024-08-15 03:50:50|||||||||2
1723695080000|2024-08-15 04:11:20|||||||||1
1723695890000|2024-08-15 04:24:50|||||||||1
1723695940000|2024-08-15 04:25:40|||||||||2
1723695960000|2024-08-15 04:26:00|||||||||1
1723696160000|2024-08-15 04:29:20|||||||||2
1723696190000|2024-08-15 04:29:50|||||||||1
1723696250000|2024-08-15 04:30:50|||||||||1
1723696490000|2024-08-15 04:34:50|||||||||2
1723696790000|2024-08-15 04:39:50|||||||||1
1723697090000|2024-08-15 04:44:50|||||||||2
1723697390000|2024-08-15 04:49:50|||||||||1
1723697690000|2024-08-15 04:54:50|||||||||1
1723697990000|2024-08-15 04:59:50|||||||||2
1723698270000|2024-08-15 05:04:30|||||||||5
1723698280000|2024-08-15 05:04:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|16
1723698400000|2024-08-15 05:06:40|16.37|16.21|16.34|16.18|16.37|16.21|16.34|16.18|0
1723698450000|2024-08-15 05:07:30|||||||||10
1723698580000|2024-08-15 05:09:40|||||||||1
1723698590000|2024-08-15 05:09:50|||||||||1
1723698750000|2024-08-15 05:12:30|||||||||1
1723698760000|2024-08-15 05:12:40|||||||||1
1723698930000|2024-08-15 05:15:30|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|0
1723699310000|2024-08-15 05:21:50|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|8
1723699630000|2024-08-15 05:27:10|||||||||5
1723699870000|2024-08-15 05:31:10|||||||||2
1723699880000|2024-08-15 05:31:20|||||||||2
1723699940000|2024-08-15 05:32:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1723699950000|2024-08-15 05:32:30|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|0
1723700340000|2024-08-15 05:39:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1723700350000|2024-08-15 05:39:10|16.39|16.23|16.34|16.18|16.39|16.23|16.34|16.18|0
1723700410000|2024-08-15 05:40:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1723700530000|2024-08-15 05:42:10|||||||||1
1723700580000|2024-08-15 05:43:00|||||||||1
1723700600000|2024-08-15 05:43:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1723700610000|2024-08-15 05:43:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1723700620000|2024-08-15 05:43:40|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|4
1723700640000|2024-08-15 05:44:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723700650000|2024-08-15 05:44:10|||||||||1
1723701190000|2024-08-15 05:53:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|6
1723701240000|2024-08-15 05:54:00|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1723701260000|2024-08-15 05:54:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1723701620000|2024-08-15 06:00:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|1
1723701870000|2024-08-15 06:04:30|||||||||1
1723702040000|2024-08-15 06:07:20|||||||||1
1723702050000|2024-08-15 06:07:30|||||||||14
1723702060000|2024-08-15 06:07:40|||||||||16
1723702070000|2024-08-15 06:07:50|||||||||15
1723702080000|2024-08-15 06:08:00|||||||||15
1723702090000|2024-08-15 06:08:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|15
1723702100000|2024-08-15 06:08:20|16.39|16.23|16.39|16.23|16.39|16.23|16.34|16.18|8
1723702130000|2024-08-15 06:08:50|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|8
1723702800000|2024-08-15 06:20:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|10
1723702820000|2024-08-15 06:20:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|3
1723702860000|2024-08-15 06:21:00|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|3
1723702870000|2024-08-15 06:21:10|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|0
1723702930000|2024-08-15 06:22:10|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|4
1723703030000|2024-08-15 06:23:50|||||||||16
1723703160000|2024-08-15 06:26:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|3
1723703200000|2024-08-15 06:26:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723703610000|2024-08-15 06:33:30|||||||||19
1723703730000|2024-08-15 06:35:30|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|6
1723703770000|2024-08-15 06:36:10|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|4
1723703980000|2024-08-15 06:39:40|||||||||2
1723704180000|2024-08-15 06:43:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|14
1723704190000|2024-08-15 06:43:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1723704220000|2024-08-15 06:43:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1723704230000|2024-08-15 06:43:50|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|0
1723704310000|2024-08-15 06:45:10|||||||||1
1723704340000|2024-08-15 06:45:40|16.39|16.23|16.34|16.18|16.39|16.23|16.34|16.18|21
1723704370000|2024-08-15 06:46:10|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|0
1723704380000|2024-08-15 06:46:20|||||||||2
1723704790000|2024-08-15 06:53:10|||||||||5
1723704860000|2024-08-15 06:54:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|5
1723704900000|2024-08-15 06:55:00|16.35|16.19|16.37|16.21|16.37|16.21|16.35|16.19|2
1723704910000|2024-08-15 06:55:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723705120000|2024-08-15 06:58:40|||||||||1
1723705170000|2024-08-15 06:59:30|||||||||1
1723705190000|2024-08-15 06:59:50|||||||||1
1723705200000|2024-08-15 07:00:00|||||||||2
1723705230000|2024-08-15 07:00:30|||||||||3
1723705250000|2024-08-15 07:00:50|||||||||1
1723705260000|2024-08-15 07:01:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1723705270000|2024-08-15 07:01:10|||||||||1
1723705290000|2024-08-15 07:01:30|||||||||1
1723705310000|2024-08-15 07:01:50|||||||||1
1723705340000|2024-08-15 07:02:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|2
1723705350000|2024-08-15 07:02:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723705370000|2024-08-15 07:02:50|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|0
1723705380000|2024-08-15 07:03:00|||||||||1
1723705390000|2024-08-15 07:03:10|||||||||1
1723705400000|2024-08-15 07:03:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1723705420000|2024-08-15 07:03:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723705450000|2024-08-15 07:04:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1723705480000|2024-08-15 07:04:40|||||||||2
1723705510000|2024-08-15 07:05:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1723705540000|2024-08-15 07:05:40|||||||||1
1723705560000|2024-08-15 07:06:00|||||||||1
1723705610000|2024-08-15 07:06:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|7
1723705620000|2024-08-15 07:07:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|34
1723705630000|2024-08-15 07:07:10|16.42|16.26|16.42|16.26|16.44|16.28|16.42|16.26|25
1723705660000|2024-08-15 07:07:40|||||||||2
1723705690000|2024-08-15 07:08:10|||||||||1
1723705730000|2024-08-15 07:08:50|||||||||1
1723705740000|2024-08-15 07:09:00|||||||||1
1723705760000|2024-08-15 07:09:20|||||||||1
1723705770000|2024-08-15 07:09:30|||||||||1
1723705780000|2024-08-15 07:09:40|||||||||1
1723705820000|2024-08-15 07:10:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723705830000|2024-08-15 07:10:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|0
1723705850000|2024-08-15 07:10:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1723705870000|2024-08-15 07:11:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723705960000|2024-08-15 07:12:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723705970000|2024-08-15 07:12:50|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|0
1723705980000|2024-08-15 07:13:00|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|0
1723706030000|2024-08-15 07:13:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723706240000|2024-08-15 07:17:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723706260000|2024-08-15 07:17:40|||||||||1
1723706280000|2024-08-15 07:18:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723706440000|2024-08-15 07:20:40|16.45|16.29|16.45|16.29|16.45|16.29|16.44|16.28|0
1723706450000|2024-08-15 07:20:50|||||||||10
1723706460000|2024-08-15 07:21:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1723706510000|2024-08-15 07:21:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|19
1723706520000|2024-08-15 07:22:00|||||||||2
1723706680000|2024-08-15 07:24:40|||||||||1
1723706720000|2024-08-15 07:25:20|||||||||1
1723706750000|2024-08-15 07:25:50|||||||||1
1723706780000|2024-08-15 07:26:20|||||||||1
1723706800000|2024-08-15 07:26:40|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|10
1723706820000|2024-08-15 07:27:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|5
1723706850000|2024-08-15 07:27:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|9
1723706860000|2024-08-15 07:27:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723706880000|2024-08-15 07:28:00|||||||||1
1723706930000|2024-08-15 07:28:50|||||||||1
1723706960000|2024-08-15 07:29:20|||||||||1
1723706980000|2024-08-15 07:29:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|6
1723706990000|2024-08-15 07:29:50|16.4|16.24|16.37|16.21|16.4|16.24|16.37|16.21|26
1723707000000|2024-08-15 07:30:00|16.39|16.23|16.37|16.21|16.4|16.24|16.37|16.21|5
1723707010000|2024-08-15 07:30:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723707040000|2024-08-15 07:30:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1723707050000|2024-08-15 07:30:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|5
1723707060000|2024-08-15 07:31:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723707080000|2024-08-15 07:31:20|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1723707120000|2024-08-15 07:32:00|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1723707130000|2024-08-15 07:32:10|16.4|16.24|16.4|16.24|16.4|16.24|16.39|16.23|0
1723707140000|2024-08-15 07:32:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1723707280000|2024-08-15 07:34:40|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|0
1723707300000|2024-08-15 07:35:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|51
1723707320000|2024-08-15 07:35:20|||||||||53
1723707360000|2024-08-15 07:36:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723707380000|2024-08-15 07:36:20|||||||||1
1723707490000|2024-08-15 07:38:10|||||||||1
1723707520000|2024-08-15 07:38:40|||||||||1
1723707600000|2024-08-15 07:40:00|||||||||1
1723707670000|2024-08-15 07:41:10|||||||||1
1723707700000|2024-08-15 07:41:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1723707800000|2024-08-15 07:43:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|55
1723707810000|2024-08-15 07:43:30|||||||||1
1723707990000|2024-08-15 07:46:30|||||||||1
1723708010000|2024-08-15 07:46:50|||||||||10
1723708030000|2024-08-15 07:47:10|||||||||10
1723708120000|2024-08-15 07:48:40|||||||||1
1723708210000|2024-08-15 07:50:10|||||||||2
1723708310000|2024-08-15 07:51:50|||||||||1
1723708340000|2024-08-15 07:52:20|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|28
1723708350000|2024-08-15 07:52:30|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|13
1723708390000|2024-08-15 07:53:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723708400000|2024-08-15 07:53:20|||||||||1
1723708490000|2024-08-15 07:54:50|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|5
1723708570000|2024-08-15 07:56:10|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|1
1723708580000|2024-08-15 07:56:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1723708590000|2024-08-15 07:56:30|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|2
1723708600000|2024-08-15 07:56:40|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|0
1723708610000|2024-08-15 07:56:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723708650000|2024-08-15 07:57:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1723708660000|2024-08-15 07:57:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723708670000|2024-08-15 07:57:50|||||||||1
1723708680000|2024-08-15 07:58:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1723708690000|2024-08-15 07:58:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723708770000|2024-08-15 07:59:30|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|1
1723708790000|2024-08-15 07:59:50|||||||||1
1723708800000|2024-08-15 08:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1723708830000|2024-08-15 08:00:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723708850000|2024-08-15 08:00:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1723708860000|2024-08-15 08:01:00|||||||||1
1723708890000|2024-08-15 08:01:30|16.44|16.28|16.44|16.28|16.44|16.28|16.42|16.26|0
1723708950000|2024-08-15 08:02:30|||||||||1
1723709010000|2024-08-15 08:03:30|||||||||2
1723709040000|2024-08-15 08:04:00|||||||||1
1723709130000|2024-08-15 08:05:30|||||||||1
1723709220000|2024-08-15 08:07:00|||||||||2
1723709310000|2024-08-15 08:08:30|||||||||1
1723709380000|2024-08-15 08:09:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1723709390000|2024-08-15 08:09:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|42
1723709420000|2024-08-15 08:10:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1723709440000|2024-08-15 08:10:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723709460000|2024-08-15 08:11:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1723709500000|2024-08-15 08:11:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723709640000|2024-08-15 08:14:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723709670000|2024-08-15 08:14:30|||||||||2
1723709690000|2024-08-15 08:14:50|||||||||1
1723709770000|2024-08-15 08:16:10|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|0
1723709870000|2024-08-15 08:17:50|16.54|16.38|16.54|16.38|16.55|16.39|16.54|16.38|98
1723709910000|2024-08-15 08:18:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1723709920000|2024-08-15 08:18:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1723709950000|2024-08-15 08:19:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1723710010000|2024-08-15 08:20:10|16.54|16.38|16.55|16.39|16.55|16.39|16.54|16.38|0
1723710120000|2024-08-15 08:22:00|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|12
1723710200000|2024-08-15 08:23:20|16.59|16.43|16.59|16.43|16.6|16.44|16.59|16.43|8
1723710210000|2024-08-15 08:23:30|||||||||2
1723710440000|2024-08-15 08:27:20|||||||||4
1723710560000|2024-08-15 08:29:20|||||||||1
1723710590000|2024-08-15 08:29:50|||||||||1
1723710650000|2024-08-15 08:30:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1723710660000|2024-08-15 08:31:00|||||||||2
1723710680000|2024-08-15 08:31:20|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|1
1723710700000|2024-08-15 08:31:40|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|7
1723710720000|2024-08-15 08:32:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1723710740000|2024-08-15 08:32:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1723710750000|2024-08-15 08:32:30|16.59|16.43|16.59|16.43|16.6|16.44|16.59|16.43|54
1723710770000|2024-08-15 08:32:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|35
1723710780000|2024-08-15 08:33:00|16.55|16.39|16.55|16.39|16.57|16.41|16.55|16.39|1
1723710800000|2024-08-15 08:33:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|4
1723710820000|2024-08-15 08:33:40|16.55|16.39|16.57|16.41|16.57|16.41|16.55|16.39|3
1723710870000|2024-08-15 08:34:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1723710880000|2024-08-15 08:34:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1723710890000|2024-08-15 08:34:50|||||||||1
1723710920000|2024-08-15 08:35:20|||||||||1
1723711020000|2024-08-15 08:37:00|||||||||10
1723711110000|2024-08-15 08:38:30|||||||||5
1723711140000|2024-08-15 08:39:00|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|6
1723711150000|2024-08-15 08:39:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|31
1723711160000|2024-08-15 08:39:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1723711190000|2024-08-15 08:39:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|2
1723711200000|2024-08-15 08:40:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1723711210000|2024-08-15 08:40:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|4
1723711230000|2024-08-15 08:40:30|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|4
1723711370000|2024-08-15 08:42:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1723711390000|2024-08-15 08:43:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|159
1723711410000|2024-08-15 08:43:30|||||||||1
1723711430000|2024-08-15 08:43:50|||||||||3
1723711450000|2024-08-15 08:44:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723711460000|2024-08-15 08:44:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723711500000|2024-08-15 08:45:00|||||||||1
1723711540000|2024-08-15 08:45:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|6
1723711590000|2024-08-15 08:46:30|||||||||1
1723711610000|2024-08-15 08:46:50|||||||||2
1723711640000|2024-08-15 08:47:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1723711680000|2024-08-15 08:48:00|||||||||1
1723711720000|2024-08-15 08:48:40|||||||||1
1723711750000|2024-08-15 08:49:10|||||||||1
1723711760000|2024-08-15 08:49:20|||||||||1
1723711770000|2024-08-15 08:49:30|||||||||1
1723711780000|2024-08-15 08:49:40|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|1
1723711790000|2024-08-15 08:49:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723711840000|2024-08-15 08:50:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1723711860000|2024-08-15 08:51:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1723711870000|2024-08-15 08:51:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723711890000|2024-08-15 08:51:30|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|0
1723711920000|2024-08-15 08:52:00|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|0
1723711950000|2024-08-15 08:52:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1723711960000|2024-08-15 08:52:40|||||||||1
1723712040000|2024-08-15 08:54:00|||||||||1
1723712120000|2024-08-15 08:55:20|||||||||1
1723712130000|2024-08-15 08:55:30|||||||||2
1723712140000|2024-08-15 08:55:40|||||||||1
1723712190000|2024-08-15 08:56:30|||||||||2
1723712230000|2024-08-15 08:57:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1723712240000|2024-08-15 08:57:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|49
1723712260000|2024-08-15 08:57:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|28
1723712270000|2024-08-15 08:57:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|5
1723712280000|2024-08-15 08:58:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723712370000|2024-08-15 08:59:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|6
1723712380000|2024-08-15 08:59:40|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|5
1723712390000|2024-08-15 08:59:50|||||||||4
1723712400000|2024-08-15 09:00:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723712590000|2024-08-15 09:03:10|||||||||1
1723712740000|2024-08-15 09:05:40|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|1
1723712800000|2024-08-15 09:06:40|||||||||3
1723712850000|2024-08-15 09:07:30|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|18
1723712860000|2024-08-15 09:07:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|8
1723712870000|2024-08-15 09:07:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723712920000|2024-08-15 09:08:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1723712930000|2024-08-15 09:08:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723712940000|2024-08-15 09:09:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1723712950000|2024-08-15 09:09:10|||||||||1
1723712970000|2024-08-15 09:09:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723713040000|2024-08-15 09:10:40|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|2
1723713050000|2024-08-15 09:10:50|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|2
1723713060000|2024-08-15 09:11:00|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|0
1723713120000|2024-08-15 09:12:00|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|0
1723713130000|2024-08-15 09:12:10|||||||||9
1723713140000|2024-08-15 09:12:20|||||||||7
1723713230000|2024-08-15 09:13:50|||||||||1
1723713320000|2024-08-15 09:15:20|||||||||1
1723713410000|2024-08-15 09:16:50|||||||||1
1723713430000|2024-08-15 09:17:10|||||||||2
1723713500000|2024-08-15 09:18:20|||||||||1
1723713590000|2024-08-15 09:19:50|||||||||1
1723713630000|2024-08-15 09:20:30|||||||||3
1723713670000|2024-08-15 09:21:10|||||||||1
1723713750000|2024-08-15 09:22:30|||||||||1
1723713830000|2024-08-15 09:23:50|||||||||1
1723713860000|2024-08-15 09:24:20|||||||||36
1723713890000|2024-08-15 09:24:50|||||||||3
1723713900000|2024-08-15 09:25:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723713930000|2024-08-15 09:25:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723713960000|2024-08-15 09:26:00|||||||||43
1723714010000|2024-08-15 09:26:50|||||||||10
1723714050000|2024-08-15 09:27:30|||||||||1
1723714170000|2024-08-15 09:29:30|||||||||7
1723714200000|2024-08-15 09:30:00|||||||||3
1723714220000|2024-08-15 09:30:20|||||||||1
1723714230000|2024-08-15 09:30:30|||||||||2
1723714260000|2024-08-15 09:31:00|||||||||2
1723714310000|2024-08-15 09:31:50|||||||||1
1723714390000|2024-08-15 09:33:10|||||||||1
1723714460000|2024-08-15 09:34:20|||||||||2
1723714470000|2024-08-15 09:34:30|||||||||1
1723714520000|2024-08-15 09:35:20|||||||||1
1723714550000|2024-08-15 09:35:50|||||||||1
1723714560000|2024-08-15 09:36:00|||||||||4
1723714630000|2024-08-15 09:37:10|||||||||1
1723714710000|2024-08-15 09:38:30|||||||||1
1723714790000|2024-08-15 09:39:50|||||||||1
1723714870000|2024-08-15 09:41:10|||||||||1
1723714950000|2024-08-15 09:42:30|||||||||1
1723715030000|2024-08-15 09:43:50|||||||||1
1723715110000|2024-08-15 09:45:10|||||||||1
1723715190000|2024-08-15 09:46:30|||||||||1
1723715210000|2024-08-15 09:46:50|||||||||1
1723715260000|2024-08-15 09:47:40|||||||||1
1723715270000|2024-08-15 09:47:50|||||||||1
1723715350000|2024-08-15 09:49:10|||||||||1
1723715430000|2024-08-15 09:50:30|||||||||2
1723715470000|2024-08-15 09:51:10|||||||||7
1723715500000|2024-08-15 09:51:40|||||||||1
1723715510000|2024-08-15 09:51:50|||||||||1
1723715520000|2024-08-15 09:52:00|||||||||2
1723715530000|2024-08-15 09:52:10|||||||||1
1723715540000|2024-08-15 09:52:20|||||||||3
1723715590000|2024-08-15 09:53:10|||||||||1
1723715670000|2024-08-15 09:54:30|||||||||1
1723715720000|2024-08-15 09:55:20|||||||||2
1723715750000|2024-08-15 09:55:50|||||||||3
1723715830000|2024-08-15 09:57:10|||||||||2
1723715910000|2024-08-15 09:58:30|||||||||2
1723715990000|2024-08-15 09:59:50|||||||||2
1723716100000|2024-08-15 10:01:40|||||||||4
1723716250000|2024-08-15 10:04:10|||||||||1
1723716310000|2024-08-15 10:05:10|||||||||8
1723716420000|2024-08-15 10:07:00|||||||||1
1723716640000|2024-08-15 10:10:40|||||||||1
1723717100000|2024-08-15 10:18:20|||||||||2
1723717120000|2024-08-15 10:18:40|||||||||2
1723717130000|2024-08-15 10:18:50|||||||||6
1723717220000|2024-08-15 10:20:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1723717240000|2024-08-15 10:20:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|39
1723717290000|2024-08-15 10:21:30|||||||||51
1723717300000|2024-08-15 10:21:40|||||||||1
1723717310000|2024-08-15 10:21:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|16
1723717370000|2024-08-15 10:22:50|||||||||1
1723717390000|2024-08-15 10:23:10|||||||||1
1723717400000|2024-08-15 10:23:20|||||||||1
1723717470000|2024-08-15 10:24:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|10
1723717520000|2024-08-15 10:25:20|||||||||1
1723717560000|2024-08-15 10:26:00|16.5|16.34|16.5|16.34|16.54|16.38|16.5|16.34|19
1723717570000|2024-08-15 10:26:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723717580000|2024-08-15 10:26:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723717590000|2024-08-15 10:26:30|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|14
1723717610000|2024-08-15 10:26:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|25
1723717690000|2024-08-15 10:28:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|2
1723717710000|2024-08-15 10:28:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723717770000|2024-08-15 10:29:30|||||||||9
1723717780000|2024-08-15 10:29:40|||||||||1
1723717890000|2024-08-15 10:31:30|||||||||1
1723718070000|2024-08-15 10:34:30|||||||||2
1723718440000|2024-08-15 10:40:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|5
1723718460000|2024-08-15 10:41:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|15
1723718520000|2024-08-15 10:42:00|||||||||1
1723718540000|2024-08-15 10:42:20|||||||||2
1723718550000|2024-08-15 10:42:30|||||||||6
1723718570000|2024-08-15 10:42:50|||||||||3
1723718580000|2024-08-15 10:43:00|16.5|16.34|16.5|16.34|16.5|16.34|16.49|16.33|7
1723718600000|2024-08-15 10:43:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723718650000|2024-08-15 10:44:10|||||||||1
1723718670000|2024-08-15 10:44:30|||||||||3
1723718810000|2024-08-15 10:46:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|3
1723718830000|2024-08-15 10:47:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|2
1723718920000|2024-08-15 10:48:40|||||||||3
1723718990000|2024-08-15 10:49:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723719000000|2024-08-15 10:50:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723719010000|2024-08-15 10:50:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723719040000|2024-08-15 10:50:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723719060000|2024-08-15 10:51:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723719070000|2024-08-15 10:51:10|16.49|16.33|16.49|16.33|16.5|16.34|16.49|16.33|0
1723719090000|2024-08-15 10:51:30|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|31
1723719120000|2024-08-15 10:52:00|||||||||2
1723719130000|2024-08-15 10:52:10|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|15
1723719160000|2024-08-15 10:52:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723719180000|2024-08-15 10:53:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|0
1723719190000|2024-08-15 10:53:10|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|0
1723719200000|2024-08-15 10:53:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723719260000|2024-08-15 10:54:20|||||||||1
1723719450000|2024-08-15 10:57:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|14
1723719460000|2024-08-15 10:57:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723719470000|2024-08-15 10:57:50|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|0
1723719500000|2024-08-15 10:58:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1723719510000|2024-08-15 10:58:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1723719550000|2024-08-15 10:59:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|2
1723719570000|2024-08-15 10:59:30|||||||||1
1723719620000|2024-08-15 11:00:20|||||||||1
1723719630000|2024-08-15 11:00:30|16.52|16.36|16.54|16.38|16.54|16.38|16.49|16.33|12
1723719640000|2024-08-15 11:00:40|16.55|16.39|16.59|16.43|16.59|16.43|16.55|16.39|16
1723719650000|2024-08-15 11:00:50|16.57|16.41|16.54|16.38|16.59|16.43|16.54|16.38|10
1723719670000|2024-08-15 11:01:10|||||||||5
1723719700000|2024-08-15 11:01:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|13
1723719710000|2024-08-15 11:01:50|||||||||1
1723719740000|2024-08-15 11:02:20|||||||||1
1723719770000|2024-08-15 11:02:50|16.51|16.35|16.51|16.35|16.54|16.38|16.51|16.35|23
1723719780000|2024-08-15 11:03:00|||||||||7
1723719790000|2024-08-15 11:03:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1723719840000|2024-08-15 11:04:00|||||||||42
1723719850000|2024-08-15 11:04:10|||||||||2
1723719860000|2024-08-15 11:04:20|||||||||10
1723719870000|2024-08-15 11:04:30|||||||||2
1723719890000|2024-08-15 11:04:50|||||||||6
1723719950000|2024-08-15 11:05:50|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|3
1723719960000|2024-08-15 11:06:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1723719980000|2024-08-15 11:06:20|||||||||20
1723719990000|2024-08-15 11:06:30|||||||||2
1723720010000|2024-08-15 11:06:50|||||||||16
1723720030000|2024-08-15 11:07:10|||||||||2
1723720040000|2024-08-15 11:07:20|||||||||1
1723720070000|2024-08-15 11:07:50|||||||||5
1723720080000|2024-08-15 11:08:00|||||||||1
1723720100000|2024-08-15 11:08:20|||||||||1
1723720110000|2024-08-15 11:08:30|||||||||3
1723720250000|2024-08-15 11:10:50|||||||||1
1723720280000|2024-08-15 11:11:20|||||||||3
1723720330000|2024-08-15 11:12:10|||||||||4
1723720370000|2024-08-15 11:12:50|||||||||2
1723720380000|2024-08-15 11:13:00|||||||||4
1723720550000|2024-08-15 11:15:50|||||||||1
1723720650000|2024-08-15 11:17:30|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|38
1723720660000|2024-08-15 11:17:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1723720690000|2024-08-15 11:18:10|||||||||1
1723720700000|2024-08-15 11:18:20|||||||||10
1723720740000|2024-08-15 11:19:00|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|10
1723720760000|2024-08-15 11:19:20|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|1
1723720780000|2024-08-15 11:19:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1723720840000|2024-08-15 11:20:40|||||||||7
1723720900000|2024-08-15 11:21:40|||||||||1
1723720980000|2024-08-15 11:23:00|||||||||17
1723720990000|2024-08-15 11:23:10|||||||||3
1723721000000|2024-08-15 11:23:20|||||||||11
1723721010000|2024-08-15 11:23:30|||||||||1
1723721020000|2024-08-15 11:23:40|||||||||43
1723721030000|2024-08-15 11:23:50|||||||||1
1723721040000|2024-08-15 11:24:00|||||||||10
1723721110000|2024-08-15 11:25:10|||||||||2
1723721120000|2024-08-15 11:25:20|||||||||4
1723721140000|2024-08-15 11:25:40|||||||||3
1723721430000|2024-08-15 11:30:30|||||||||1
1723721460000|2024-08-15 11:31:00|||||||||1
1723721480000|2024-08-15 11:31:20|||||||||1
1723721490000|2024-08-15 11:31:30|||||||||2
1723721500000|2024-08-15 11:31:40|||||||||1
1723721520000|2024-08-15 11:32:00|||||||||8
1723721540000|2024-08-15 11:32:20|||||||||1
1723721550000|2024-08-15 11:32:30|||||||||33
1723721560000|2024-08-15 11:32:40|||||||||2
1723721570000|2024-08-15 11:32:50|||||||||1
1723721670000|2024-08-15 11:34:30|||||||||2
1723721700000|2024-08-15 11:35:00|||||||||15
1723721770000|2024-08-15 11:36:10|||||||||1
1723721830000|2024-08-15 11:37:10|||||||||11
1723721890000|2024-08-15 11:38:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|3
1723722010000|2024-08-15 11:40:10|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|4
1723722150000|2024-08-15 11:42:30|||||||||28
1723722310000|2024-08-15 11:45:10|||||||||2
1723722330000|2024-08-15 11:45:30|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|60
1723722360000|2024-08-15 11:46:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1723722600000|2024-08-15 11:50:00|||||||||29
1723722680000|2024-08-15 11:51:20|||||||||2
1723722830000|2024-08-15 11:53:50|||||||||3
1723722850000|2024-08-15 11:54:10|||||||||3
1723722870000|2024-08-15 11:54:30|||||||||2
1723722890000|2024-08-15 11:54:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1723722910000|2024-08-15 11:55:10|||||||||1
1723722920000|2024-08-15 11:55:20|||||||||2
1723722930000|2024-08-15 11:55:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|9
1723722940000|2024-08-15 11:55:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723723050000|2024-08-15 11:57:30|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|3
1723723080000|2024-08-15 11:58:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|2
1723723090000|2024-08-15 11:58:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723723130000|2024-08-15 11:58:50|||||||||1
1723723140000|2024-08-15 11:59:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1723723150000|2024-08-15 11:59:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723723170000|2024-08-15 11:59:30|16.41|16.25|16.41|16.25|16.41|16.25|16.39|16.23|0
1723723180000|2024-08-15 11:59:40|16.42|16.26|16.39|16.23|16.42|16.26|16.39|16.23|0
1723723210000|2024-08-15 12:00:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1723723220000|2024-08-15 12:00:20|16.42|16.26|16.39|16.23|16.42|16.26|16.39|16.23|2
1723723240000|2024-08-15 12:00:40|||||||||1
1723723280000|2024-08-15 12:01:20|||||||||1
1723723310000|2024-08-15 12:01:50|||||||||8
1723723320000|2024-08-15 12:02:00|16.41|16.25|16.44|16.28|16.44|16.28|16.39|16.23|5
1723723350000|2024-08-15 12:02:30|||||||||13
1723723390000|2024-08-15 12:03:10|||||||||7
1723723440000|2024-08-15 12:04:00|||||||||61
1723723460000|2024-08-15 12:04:20|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|2
1723723470000|2024-08-15 12:04:30|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|2
1723723490000|2024-08-15 12:04:50|||||||||2
1723723500000|2024-08-15 12:05:00|16.42|16.26|16.4|16.24|16.42|16.26|16.39|16.23|4
1723723540000|2024-08-15 12:05:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1723723550000|2024-08-15 12:05:50|||||||||1
1723723570000|2024-08-15 12:06:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1723723580000|2024-08-15 12:06:20|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1723723590000|2024-08-15 12:06:30|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|0
1723723810000|2024-08-15 12:10:10|||||||||25
1723723830000|2024-08-15 12:10:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1723723870000|2024-08-15 12:11:10|||||||||4
1723723920000|2024-08-15 12:12:00|||||||||1
1723723970000|2024-08-15 12:12:50|||||||||41
1723723980000|2024-08-15 12:13:00|||||||||2
1723723990000|2024-08-15 12:13:10|||||||||1
1723724010000|2024-08-15 12:13:30|||||||||1
1723724020000|2024-08-15 12:13:40|||||||||33
1723724040000|2024-08-15 12:14:00|||||||||1
1723724050000|2024-08-15 12:14:10|||||||||1
1723724060000|2024-08-15 12:14:20|||||||||1
1723724110000|2024-08-15 12:15:10|||||||||1
1723724150000|2024-08-15 12:15:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|24
1723724160000|2024-08-15 12:16:00|||||||||7
1723724170000|2024-08-15 12:16:10|||||||||1
1723724180000|2024-08-15 12:16:20|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|2
1723724190000|2024-08-15 12:16:30|||||||||1
1723724210000|2024-08-15 12:16:50|||||||||3
1723724220000|2024-08-15 12:17:00|||||||||2
1723724240000|2024-08-15 12:17:20|||||||||1
1723724250000|2024-08-15 12:17:30|||||||||1
1723724300000|2024-08-15 12:18:20|||||||||2
1723724320000|2024-08-15 12:18:40|||||||||1
1723724340000|2024-08-15 12:19:00|||||||||2
1723724360000|2024-08-15 12:19:20|||||||||16
1723724380000|2024-08-15 12:19:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|15
1723724390000|2024-08-15 12:19:50|||||||||1
1723724450000|2024-08-15 12:20:50|||||||||1
1723724460000|2024-08-15 12:21:00|||||||||12
1723724480000|2024-08-15 12:21:20|||||||||1
1723724500000|2024-08-15 12:21:40|||||||||4
1723724520000|2024-08-15 12:22:00|||||||||3
1723724530000|2024-08-15 12:22:10|||||||||1
1723724540000|2024-08-15 12:22:20|||||||||1
1723724670000|2024-08-15 12:24:30|||||||||25
1723724680000|2024-08-15 12:24:40|||||||||9
1723724690000|2024-08-15 12:24:50|||||||||3
1723724710000|2024-08-15 12:25:10|||||||||3
1723724740000|2024-08-15 12:25:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1723724780000|2024-08-15 12:26:20|||||||||1
1723724800000|2024-08-15 12:26:40|||||||||26
1723724810000|2024-08-15 12:26:50|||||||||3
1723724900000|2024-08-15 12:28:20|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|9
1723724910000|2024-08-15 12:28:30|16.4|16.24|16.4|16.24|16.42|16.26|16.4|16.24|57
1723724920000|2024-08-15 12:28:40|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|8
1723724930000|2024-08-15 12:28:50|||||||||8
1723724940000|2024-08-15 12:29:00|||||||||1
1723724950000|2024-08-15 12:29:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|9
1723724960000|2024-08-15 12:29:20|16.4|16.24|16.44|16.28|16.45|16.29|16.4|16.24|1
1723724980000|2024-08-15 12:29:40|16.45|16.29|16.45|16.29|16.47|16.31|16.44|16.28|1
1723724990000|2024-08-15 12:29:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1723725000000|2024-08-15 12:30:00|16.39|16.23|16.29|16.13|16.39|16.23|16.29|16.13|156
1723725010000|2024-08-15 12:30:10|16.16|16|16.14|15.98|16.24|16.08|16.09|15.93|669
1723725020000|2024-08-15 12:30:20|16.13|15.97|16.13|15.97|16.13|15.97|16.11|15.95|152
1723725030000|2024-08-15 12:30:30|16.16|16|16.12|15.96|16.18|16.02|16.12|15.96|106
1723725040000|2024-08-15 12:30:40|16.13|15.97|16.17|16.01|16.18|16.02|16.12|15.96|25
1723725050000|2024-08-15 12:30:50|16.18|16.02|16.13|15.97|16.18|16.02|16.12|15.96|151
1723725060000|2024-08-15 12:31:00|16.12|15.96|16.12|15.96|16.13|15.97|16.12|15.96|10
1723725070000|2024-08-15 12:31:10|16.13|15.97|16.13|15.97|16.13|15.97|16.12|15.96|2
1723725080000|2024-08-15 12:31:20|||||||||5
1723725090000|2024-08-15 12:31:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|37
1723725100000|2024-08-15 12:31:40|||||||||57
1723725110000|2024-08-15 12:31:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|58
1723725120000|2024-08-15 12:32:00|16.12|15.96|16.12|15.96|16.12|15.96|16.07|15.91|93
1723725130000|2024-08-15 12:32:10|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|49
1723725140000|2024-08-15 12:32:20|||||||||8
1723725150000|2024-08-15 12:32:30|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|14
1723725160000|2024-08-15 12:32:40|||||||||14
1723725170000|2024-08-15 12:32:50|||||||||5
1723725180000|2024-08-15 12:33:00|16.1|15.94|16.1|15.94|16.1|15.94|16.07|15.91|12
1723725190000|2024-08-15 12:33:10|16.12|15.96|16.12|15.96|16.12|15.96|16.07|15.91|59
1723725200000|2024-08-15 12:33:20|||||||||52
1723725210000|2024-08-15 12:33:30|||||||||36
1723725220000|2024-08-15 12:33:40|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|27
1723725230000|2024-08-15 12:33:50|16.12|15.96|16.07|15.91|16.12|15.96|16.07|15.91|21
1723725240000|2024-08-15 12:34:00|16.1|15.94|16.07|15.91|16.12|15.96|16.07|15.91|7
1723725250000|2024-08-15 12:34:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|2
1723725260000|2024-08-15 12:34:20|||||||||2
1723725270000|2024-08-15 12:34:30|||||||||12
1723725280000|2024-08-15 12:34:40|||||||||1
1723725290000|2024-08-15 12:34:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|64
1723725300000|2024-08-15 12:35:00|||||||||3
1723725310000|2024-08-15 12:35:10|||||||||6
1723725320000|2024-08-15 12:35:20|||||||||1
1723725330000|2024-08-15 12:35:30|||||||||34
1723725340000|2024-08-15 12:35:40|||||||||24
1723725360000|2024-08-15 12:36:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|37
1723725370000|2024-08-15 12:36:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|29
1723725380000|2024-08-15 12:36:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1723725390000|2024-08-15 12:36:30|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|25
1723725400000|2024-08-15 12:36:40|||||||||2
1723725410000|2024-08-15 12:36:50|||||||||1
1723725420000|2024-08-15 12:37:00|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|14
1723725430000|2024-08-15 12:37:10|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|13
1723725440000|2024-08-15 12:37:20|||||||||24
1723725450000|2024-08-15 12:37:30|||||||||10
1723725460000|2024-08-15 12:37:40|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|9
1723725470000|2024-08-15 12:37:50|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|2
1723725480000|2024-08-15 12:38:00|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|1
1723725490000|2024-08-15 12:38:10|||||||||1
1723725510000|2024-08-15 12:38:30|||||||||25
1723725520000|2024-08-15 12:38:40|||||||||18
1723725530000|2024-08-15 12:38:50|||||||||1
1723725540000|2024-08-15 12:39:00|||||||||1
1723725550000|2024-08-15 12:39:10|||||||||2
1723725560000|2024-08-15 12:39:20|||||||||2
1723725590000|2024-08-15 12:39:50|||||||||2
1723725610000|2024-08-15 12:40:10|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|15
1723725620000|2024-08-15 12:40:20|||||||||4
1723725630000|2024-08-15 12:40:30|||||||||3
1723725640000|2024-08-15 12:40:40|16.1|15.94|16.07|15.91|16.12|15.96|16.07|15.91|20
1723725680000|2024-08-15 12:41:20|||||||||3
1723725690000|2024-08-15 12:41:30|||||||||8
1723725740000|2024-08-15 12:42:20|||||||||9
1723725750000|2024-08-15 12:42:30|||||||||1
1723725780000|2024-08-15 12:43:00|||||||||2
1723725800000|2024-08-15 12:43:20|||||||||51
1723725810000|2024-08-15 12:43:30|||||||||1
1723725820000|2024-08-15 12:43:40|||||||||2
1723725830000|2024-08-15 12:43:50|||||||||1
1723725850000|2024-08-15 12:44:10|||||||||201
1723725870000|2024-08-15 12:44:30|16.02|15.86|16.02|15.86|16.03|15.87|16.02|15.86|105
1723725880000|2024-08-15 12:44:40|||||||||3
1723725890000|2024-08-15 12:44:50|||||||||1
1723725910000|2024-08-15 12:45:10|||||||||2
1723725930000|2024-08-15 12:45:30|||||||||56
1723725960000|2024-08-15 12:46:00|||||||||23
1723725990000|2024-08-15 12:46:30|||||||||6
1723726000000|2024-08-15 12:46:40|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|58
1723726020000|2024-08-15 12:47:00|||||||||60
1723726030000|2024-08-15 12:47:10|||||||||1
1723726040000|2024-08-15 12:47:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|10
1723726050000|2024-08-15 12:47:30|16|15.84|16|15.84|16|15.84|16|15.84|3
1723726060000|2024-08-15 12:47:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1723726070000|2024-08-15 12:47:50|15.97|15.81|15.97|15.81|15.98|15.82|15.97|15.81|3
1723726080000|2024-08-15 12:48:00|16.02|15.86|16|15.84|16.02|15.86|16|15.84|13
1723726090000|2024-08-15 12:48:10|15.98|15.82|16|15.84|16.02|15.86|15.98|15.82|9
1723726100000|2024-08-15 12:48:20|16.02|15.86|16.02|15.86|16.02|15.86|15.98|15.82|77
1723726110000|2024-08-15 12:48:30|||||||||4
1723726120000|2024-08-15 12:48:40|15.98|15.82|15.98|15.82|16|15.84|15.98|15.82|8
1723726130000|2024-08-15 12:48:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1723726140000|2024-08-15 12:49:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1723726150000|2024-08-15 12:49:10|||||||||1
1723726160000|2024-08-15 12:49:20|||||||||11
1723726170000|2024-08-15 12:49:30|||||||||39
1723726180000|2024-08-15 12:49:40|||||||||13
1723726190000|2024-08-15 12:49:50|||||||||4
1723726210000|2024-08-15 12:50:10|||||||||1
1723726230000|2024-08-15 12:50:30|||||||||21
1723726250000|2024-08-15 12:50:50|||||||||5
1723726260000|2024-08-15 12:51:00|||||||||3
1723726270000|2024-08-15 12:51:10|15.99|15.83|15.99|15.83|15.99|15.83|15.98|15.82|43
1723726280000|2024-08-15 12:51:20|15.98|15.82|15.98|15.82|15.99|15.83|15.98|15.82|21
1723726300000|2024-08-15 12:51:40|||||||||35
1723726330000|2024-08-15 12:52:10|15.99|15.83|15.98|15.82|15.99|15.83|15.98|15.82|2
1723726340000|2024-08-15 12:52:20|||||||||8
1723726350000|2024-08-15 12:52:30|||||||||8
1723726380000|2024-08-15 12:53:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|3
1723726390000|2024-08-15 12:53:10|16.01|15.85|16.03|15.87|16.03|15.87|15.99|15.83|30
1723726410000|2024-08-15 12:53:30|15.98|15.82|15.98|15.82|16|15.84|15.98|15.82|7
1723726420000|2024-08-15 12:53:40|16.03|15.87|15.98|15.82|16.03|15.87|15.98|15.82|6
1723726430000|2024-08-15 12:53:50|||||||||27
1723726440000|2024-08-15 12:54:00|||||||||29
1723726460000|2024-08-15 12:54:20|||||||||3
1723726470000|2024-08-15 12:54:30|||||||||1
1723726490000|2024-08-15 12:54:50|||||||||1
1723726530000|2024-08-15 12:55:30|||||||||1
1723726550000|2024-08-15 12:55:50|||||||||11
1723726580000|2024-08-15 12:56:20|||||||||1
1723726600000|2024-08-15 12:56:40|||||||||24
1723726630000|2024-08-15 12:57:10|||||||||4
1723726640000|2024-08-15 12:57:20|||||||||18
1723726660000|2024-08-15 12:57:40|||||||||2
1723726680000|2024-08-15 12:58:00|||||||||2
1723726750000|2024-08-15 12:59:10|||||||||13
1723726760000|2024-08-15 12:59:20|||||||||30
1723726780000|2024-08-15 12:59:40|||||||||13
1723726790000|2024-08-15 12:59:50|||||||||2
1723726810000|2024-08-15 13:00:10|||||||||5
1723726930000|2024-08-15 13:02:10|||||||||21
1723726940000|2024-08-15 13:02:20|||||||||7
1723726950000|2024-08-15 13:02:30|||||||||1
1723726960000|2024-08-15 13:02:40|||||||||12
1723726980000|2024-08-15 13:03:00|15.94|15.78|15.94|15.78|15.98|15.82|15.94|15.78|18
1723726990000|2024-08-15 13:03:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|4
1723727000000|2024-08-15 13:03:20|||||||||23
1723727010000|2024-08-15 13:03:30|||||||||2
1723727020000|2024-08-15 13:03:40|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|2
1723727030000|2024-08-15 13:03:50|15.93|15.77|15.92|15.76|15.93|15.77|15.92|15.76|0
1723727040000|2024-08-15 13:04:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1723727050000|2024-08-15 13:04:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|24
1723727060000|2024-08-15 13:04:20|||||||||2
1723727080000|2024-08-15 13:04:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1723727090000|2024-08-15 13:04:50|||||||||7
1723727110000|2024-08-15 13:05:10|15.92|15.76|15.88|15.72|15.92|15.76|15.88|15.72|47
1723727120000|2024-08-15 13:05:20|||||||||10
1723727130000|2024-08-15 13:05:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|246
1723727140000|2024-08-15 13:05:40|||||||||17
1723727150000|2024-08-15 13:05:50|||||||||40
1723727170000|2024-08-15 13:06:10|||||||||1
1723727180000|2024-08-15 13:06:20|15.88|15.72|15.92|15.76|15.92|15.76|15.88|15.72|129
1723727210000|2024-08-15 13:06:50|15.88|15.72|15.9|15.74|15.92|15.76|15.88|15.72|138
1723727220000|2024-08-15 13:07:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|4
1723727230000|2024-08-15 13:07:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|44
1723727240000|2024-08-15 13:07:20|15.89|15.73|15.93|15.77|15.93|15.77|15.89|15.73|12
1723727250000|2024-08-15 13:07:30|||||||||10
1723727280000|2024-08-15 13:08:00|||||||||18
1723727290000|2024-08-15 13:08:10|||||||||60
1723727300000|2024-08-15 13:08:20|||||||||22
1723727320000|2024-08-15 13:08:40|||||||||10
1723727390000|2024-08-15 13:09:50|||||||||1
1723727430000|2024-08-15 13:10:30|||||||||1
1723727440000|2024-08-15 13:10:40|||||||||2
1723727460000|2024-08-15 13:11:00|||||||||20
1723727490000|2024-08-15 13:11:30|||||||||1
1723727520000|2024-08-15 13:12:00|||||||||2
1723727530000|2024-08-15 13:12:10|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|30
1723727560000|2024-08-15 13:12:40|||||||||7
1723727580000|2024-08-15 13:13:00|||||||||2
1723727600000|2024-08-15 13:13:20|||||||||6
1723727610000|2024-08-15 13:13:30|||||||||3
1723727620000|2024-08-15 13:13:40|||||||||5
1723727630000|2024-08-15 13:13:50|||||||||1
1723727640000|2024-08-15 13:14:00|||||||||24
1723727650000|2024-08-15 13:14:10|||||||||2
1723727670000|2024-08-15 13:14:30|||||||||1
1723727680000|2024-08-15 13:14:40|||||||||1
1723727690000|2024-08-15 13:14:50|||||||||3
1723727700000|2024-08-15 13:15:00|||||||||3
1723727710000|2024-08-15 13:15:10|||||||||1
1723727720000|2024-08-15 13:15:20|||||||||4
1723727770000|2024-08-15 13:16:10|||||||||4
1723727780000|2024-08-15 13:16:20|||||||||6
1723727810000|2024-08-15 13:16:50|||||||||3
1723727820000|2024-08-15 13:17:00|||||||||7
1723727840000|2024-08-15 13:17:20|||||||||2
1723727860000|2024-08-15 13:17:40|||||||||4
1723727890000|2024-08-15 13:18:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|300
1723727900000|2024-08-15 13:18:20|15.98|15.82|15.98|15.82|15.98|15.82|15.97|15.81|0
1723727920000|2024-08-15 13:18:40|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|13
1723727990000|2024-08-15 13:19:50|||||||||54
1723728000000|2024-08-15 13:20:00|||||||||9
1723728010000|2024-08-15 13:20:10|||||||||1
1723728020000|2024-08-15 13:20:20|||||||||1
1723728030000|2024-08-15 13:20:30|||||||||16
1723728040000|2024-08-15 13:20:40|||||||||1
1723728050000|2024-08-15 13:20:50|||||||||10
1723728100000|2024-08-15 13:21:40|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|52
1723728110000|2024-08-15 13:21:50|||||||||19
1723728140000|2024-08-15 13:22:20|||||||||1
1723728230000|2024-08-15 13:23:50|||||||||1
1723728250000|2024-08-15 13:24:10|||||||||1
1723728270000|2024-08-15 13:24:30|||||||||4
1723728280000|2024-08-15 13:24:40|||||||||1
1723728290000|2024-08-15 13:24:50|||||||||1
1723728300000|2024-08-15 13:25:00|||||||||10
1723728330000|2024-08-15 13:25:30|||||||||49
1723728340000|2024-08-15 13:25:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1723728370000|2024-08-15 13:26:10|||||||||3
1723728420000|2024-08-15 13:27:00|||||||||5
1723728440000|2024-08-15 13:27:20|||||||||20
1723728460000|2024-08-15 13:27:40|||||||||4
1723728470000|2024-08-15 13:27:50|||||||||9
1723728480000|2024-08-15 13:28:00|||||||||1
1723728520000|2024-08-15 13:28:40|||||||||30
1723728570000|2024-08-15 13:29:30|||||||||1
1723728580000|2024-08-15 13:29:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|27
1723728590000|2024-08-15 13:29:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|7
1723728600000|2024-08-15 13:30:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|116
1723728610000|2024-08-15 13:30:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|36
1723728620000|2024-08-15 13:30:20|||||||||2
1723728630000|2024-08-15 13:30:30|||||||||1
1723728640000|2024-08-15 13:30:40|||||||||7
1723728650000|2024-08-15 13:30:50|||||||||17
1723728660000|2024-08-15 13:31:00|||||||||34
1723728670000|2024-08-15 13:31:10|||||||||49
1723728680000|2024-08-15 13:31:20|||||||||3
1723728690000|2024-08-15 13:31:30|||||||||9
1723728700000|2024-08-15 13:31:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|67
1723728710000|2024-08-15 13:31:50|||||||||5
1723728720000|2024-08-15 13:32:00|||||||||3
1723728730000|2024-08-15 13:32:10|||||||||2
1723728740000|2024-08-15 13:32:20|||||||||5
1723728750000|2024-08-15 13:32:30|||||||||5
1723728760000|2024-08-15 13:32:40|||||||||7
1723728770000|2024-08-15 13:32:50|||||||||19
1723728780000|2024-08-15 13:33:00|||||||||23
1723728790000|2024-08-15 13:33:10|||||||||4
1723728800000|2024-08-15 13:33:20|||||||||3
1723728810000|2024-08-15 13:33:30|||||||||8
1723728820000|2024-08-15 13:33:40|||||||||6
1723728830000|2024-08-15 13:33:50|||||||||13
1723728840000|2024-08-15 13:34:00|||||||||3
1723728850000|2024-08-15 13:34:10|||||||||2
1723728860000|2024-08-15 13:34:20|15.87|15.71|15.92|15.76|15.92|15.76|15.87|15.71|87
1723728870000|2024-08-15 13:34:30|||||||||21
1723728880000|2024-08-15 13:34:40|||||||||60
1723728890000|2024-08-15 13:34:50|15.87|15.71|15.87|15.71|15.92|15.76|15.87|15.71|63
1723728900000|2024-08-15 13:35:00|||||||||7
1723728910000|2024-08-15 13:35:10|||||||||3
1723728920000|2024-08-15 13:35:20|||||||||1
1723728930000|2024-08-15 13:35:30|15.9|15.74|15.92|15.76|15.92|15.76|15.9|15.74|12
1723728940000|2024-08-15 13:35:40|||||||||1
1723728950000|2024-08-15 13:35:50|||||||||16
1723728960000|2024-08-15 13:36:00|||||||||4
1723728970000|2024-08-15 13:36:10|||||||||3
1723728980000|2024-08-15 13:36:20|||||||||3
1723728990000|2024-08-15 13:36:30|||||||||3
1723729000000|2024-08-15 13:36:40|||||||||17
1723729010000|2024-08-15 13:36:50|||||||||43
1723729020000|2024-08-15 13:37:00|||||||||4
1723729030000|2024-08-15 13:37:10|||||||||6
1723729040000|2024-08-15 13:37:20|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|41
1723729050000|2024-08-15 13:37:30|15.91|15.75|15.87|15.71|15.91|15.75|15.87|15.71|22
1723729060000|2024-08-15 13:37:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|139
1723729070000|2024-08-15 13:37:50|||||||||80
1723729080000|2024-08-15 13:38:00|||||||||11
1723729090000|2024-08-15 13:38:10|||||||||4
1723729100000|2024-08-15 13:38:20|||||||||47
1723729110000|2024-08-15 13:38:30|||||||||16
1723729130000|2024-08-15 13:38:50|||||||||1
1723729140000|2024-08-15 13:39:00|||||||||40
1723729150000|2024-08-15 13:39:10|||||||||14
1723729170000|2024-08-15 13:39:30|||||||||1
1723729180000|2024-08-15 13:39:40|||||||||5
1723729190000|2024-08-15 13:39:50|||||||||8
1723729200000|2024-08-15 13:40:00|||||||||43
1723729210000|2024-08-15 13:40:10|||||||||5
1723729220000|2024-08-15 13:40:20|||||||||3
1723729230000|2024-08-15 13:40:30|||||||||2
1723729240000|2024-08-15 13:40:40|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|104
1723729250000|2024-08-15 13:40:50|||||||||5
1723729270000|2024-08-15 13:41:10|||||||||100
1723729280000|2024-08-15 13:41:20|15.98|15.82|15.98|15.82|15.98|15.82|15.97|15.81|6
1723729290000|2024-08-15 13:41:30|||||||||14
1723729300000|2024-08-15 13:41:40|15.97|15.81|15.97|15.81|15.98|15.82|15.97|15.81|12
1723729310000|2024-08-15 13:41:50|||||||||5
1723729320000|2024-08-15 13:42:00|||||||||8
1723729330000|2024-08-15 13:42:10|||||||||18
1723729340000|2024-08-15 13:42:20|||||||||2
1723729350000|2024-08-15 13:42:30|||||||||3
1723729360000|2024-08-15 13:42:40|||||||||6
1723729370000|2024-08-15 13:42:50|||||||||16
1723729380000|2024-08-15 13:43:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|179
1723729390000|2024-08-15 13:43:10|||||||||11
1723729400000|2024-08-15 13:43:20|16|15.84|15.97|15.81|16.02|15.86|15.97|15.81|73
1723729410000|2024-08-15 13:43:30|||||||||6
1723729430000|2024-08-15 13:43:50|||||||||20
1723729440000|2024-08-15 13:44:00|||||||||2
1723729450000|2024-08-15 13:44:10|||||||||2
1723729460000|2024-08-15 13:44:20|||||||||11
1723729470000|2024-08-15 13:44:30|||||||||45
1723729480000|2024-08-15 13:44:40|||||||||7
1723729490000|2024-08-15 13:44:50|||||||||11
1723729500000|2024-08-15 13:45:00|||||||||32
1723729510000|2024-08-15 13:45:10|||||||||45
1723729520000|2024-08-15 13:45:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1723729530000|2024-08-15 13:45:30|||||||||4
1723729540000|2024-08-15 13:45:40|||||||||9
1723729550000|2024-08-15 13:45:50|||||||||10
1723729560000|2024-08-15 13:46:00|||||||||2
1723729580000|2024-08-15 13:46:20|15.96|15.8|15.97|15.81|15.97|15.81|15.92|15.76|244
1723729590000|2024-08-15 13:46:30|||||||||8
1723729600000|2024-08-15 13:46:40|||||||||35
1723729610000|2024-08-15 13:46:50|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|46
1723729620000|2024-08-15 13:47:00|||||||||14
1723729630000|2024-08-15 13:47:10|||||||||3
1723729640000|2024-08-15 13:47:20|||||||||8
1723729650000|2024-08-15 13:47:30|||||||||56
1723729660000|2024-08-15 13:47:40|||||||||5
1723729680000|2024-08-15 13:48:00|||||||||5
1723729690000|2024-08-15 13:48:10|||||||||6
1723729700000|2024-08-15 13:48:20|||||||||1
1723729710000|2024-08-15 13:48:30|||||||||7
1723729720000|2024-08-15 13:48:40|||||||||43
1723729730000|2024-08-15 13:48:50|||||||||8
1723729740000|2024-08-15 13:49:00|||||||||12
1723729750000|2024-08-15 13:49:10|||||||||4
1723729760000|2024-08-15 13:49:20|||||||||53
1723729770000|2024-08-15 13:49:30|||||||||1
1723729780000|2024-08-15 13:49:40|||||||||8
1723729790000|2024-08-15 13:49:50|||||||||4
1723729800000|2024-08-15 13:50:00|||||||||3
1723729810000|2024-08-15 13:50:10|||||||||33
1723729820000|2024-08-15 13:50:20|||||||||5
1723729830000|2024-08-15 13:50:30|||||||||11
1723729840000|2024-08-15 13:50:40|||||||||1
1723729850000|2024-08-15 13:50:50|||||||||2
1723729860000|2024-08-15 13:51:00|||||||||9
1723729870000|2024-08-15 13:51:10|||||||||23
1723729880000|2024-08-15 13:51:20|||||||||5
1723729890000|2024-08-15 13:51:30|||||||||8
1723729900000|2024-08-15 13:51:40|||||||||1
1723729910000|2024-08-15 13:51:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|52
1723729940000|2024-08-15 13:52:20|||||||||3
1723729950000|2024-08-15 13:52:30|||||||||19
1723729960000|2024-08-15 13:52:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|248
1723729970000|2024-08-15 13:52:50|||||||||14
1723729980000|2024-08-15 13:53:00|||||||||8
1723729990000|2024-08-15 13:53:10|||||||||8
1723730000000|2024-08-15 13:53:20|||||||||5
1723730010000|2024-08-15 13:53:30|||||||||2
1723730020000|2024-08-15 13:53:40|||||||||2
1723730030000|2024-08-15 13:53:50|||||||||10
1723730040000|2024-08-15 13:54:00|||||||||12
1723730050000|2024-08-15 13:54:10|||||||||39
1723730060000|2024-08-15 13:54:20|||||||||3
1723730070000|2024-08-15 13:54:30|||||||||1
1723730080000|2024-08-15 13:54:40|||||||||15
1723730090000|2024-08-15 13:54:50|||||||||68
1723730100000|2024-08-15 13:55:00|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|228
1723730110000|2024-08-15 13:55:10|||||||||16
1723730120000|2024-08-15 13:55:20|||||||||11
1723730140000|2024-08-15 13:55:40|||||||||3
1723730150000|2024-08-15 13:55:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|24
1723730160000|2024-08-15 13:56:00|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|41
1723730170000|2024-08-15 13:56:10|||||||||7
1723730180000|2024-08-15 13:56:20|||||||||1
1723730190000|2024-08-15 13:56:30|||||||||3
1723730200000|2024-08-15 13:56:40|||||||||1
1723730210000|2024-08-15 13:56:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|5
1723730230000|2024-08-15 13:57:10|||||||||19
1723730240000|2024-08-15 13:57:20|||||||||23
1723730250000|2024-08-15 13:57:30|||||||||53
1723730260000|2024-08-15 13:57:40|||||||||12
1723730270000|2024-08-15 13:57:50|||||||||23
1723730280000|2024-08-15 13:58:00|||||||||1
1723730290000|2024-08-15 13:58:10|||||||||2
1723730300000|2024-08-15 13:58:20|15.91|15.75|15.87|15.71|15.91|15.75|15.87|15.71|144
1723730310000|2024-08-15 13:58:30|||||||||9
1723730320000|2024-08-15 13:58:40|||||||||17
1723730330000|2024-08-15 13:58:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|95
1723730340000|2024-08-15 13:59:00|15.92|15.76|15.92|15.76|15.92|15.76|15.91|15.75|13
1723730350000|2024-08-15 13:59:10|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|21
1723730360000|2024-08-15 13:59:20|15.91|15.75|15.91|15.75|15.92|15.76|15.91|15.75|0
1723730370000|2024-08-15 13:59:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1723730380000|2024-08-15 13:59:40|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|116
1723730390000|2024-08-15 13:59:50|||||||||30
1723730400000|2024-08-15 14:00:00|||||||||19
1723730410000|2024-08-15 14:00:10|||||||||40
1723730420000|2024-08-15 14:00:20|||||||||33
1723730430000|2024-08-15 14:00:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|8
1723730440000|2024-08-15 14:00:40|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|29
1723730450000|2024-08-15 14:00:50|||||||||12
1723730460000|2024-08-15 14:01:00|||||||||2
1723730470000|2024-08-15 14:01:10|||||||||18
1723730480000|2024-08-15 14:01:20|||||||||3
1723730490000|2024-08-15 14:01:30|||||||||4
1723730500000|2024-08-15 14:01:40|||||||||2
1723730510000|2024-08-15 14:01:50|||||||||8
1723730520000|2024-08-15 14:02:00|||||||||5
1723730530000|2024-08-15 14:02:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|70
1723730540000|2024-08-15 14:02:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|159
1723730550000|2024-08-15 14:02:30|||||||||33
1723730560000|2024-08-15 14:02:40|||||||||13
1723730570000|2024-08-15 14:02:50|||||||||40
1723730580000|2024-08-15 14:03:00|||||||||4
1723730590000|2024-08-15 14:03:10|||||||||30
1723730600000|2024-08-15 14:03:20|||||||||22
1723730610000|2024-08-15 14:03:30|||||||||1
1723730620000|2024-08-15 14:03:40|||||||||10
1723730630000|2024-08-15 14:03:50|||||||||7
1723730640000|2024-08-15 14:04:00|||||||||8
1723730650000|2024-08-15 14:04:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|269
1723730660000|2024-08-15 14:04:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|69
1723730670000|2024-08-15 14:04:30|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|10
1723730680000|2024-08-15 14:04:40|||||||||10
1723730690000|2024-08-15 14:04:50|15.92|15.76|15.92|15.76|15.92|15.76|15.91|15.75|90
1723730700000|2024-08-15 14:05:00|||||||||27
1723730710000|2024-08-15 14:05:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|71
1723730720000|2024-08-15 14:05:20|||||||||30
1723730730000|2024-08-15 14:05:30|||||||||2
1723730740000|2024-08-15 14:05:40|15.97|15.81|15.96|15.8|15.97|15.81|15.96|15.8|5
1723730760000|2024-08-15 14:06:00|||||||||26
1723730770000|2024-08-15 14:06:10|||||||||3
1723730780000|2024-08-15 14:06:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|43
1723730790000|2024-08-15 14:06:30|||||||||5
1723730800000|2024-08-15 14:06:40|||||||||3
1723730810000|2024-08-15 14:06:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|18
1723730820000|2024-08-15 14:07:00|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|11
1723730830000|2024-08-15 14:07:10|||||||||41
1723730840000|2024-08-15 14:07:20|||||||||27
1723730850000|2024-08-15 14:07:30|||||||||2
1723730860000|2024-08-15 14:07:40|||||||||2
1723730870000|2024-08-15 14:07:50|||||||||133
1723730880000|2024-08-15 14:08:00|||||||||3
1723730900000|2024-08-15 14:08:20|||||||||7
1723730910000|2024-08-15 14:08:30|||||||||6
1723730920000|2024-08-15 14:08:40|||||||||13
1723730930000|2024-08-15 14:08:50|||||||||4
1723730940000|2024-08-15 14:09:00|||||||||3
1723730950000|2024-08-15 14:09:10|||||||||38
1723730960000|2024-08-15 14:09:20|||||||||4
1723730980000|2024-08-15 14:09:40|||||||||7
1723730990000|2024-08-15 14:09:50|||||||||2
1723731000000|2024-08-15 14:10:00|||||||||5
1723731010000|2024-08-15 14:10:10|||||||||16
1723731020000|2024-08-15 14:10:20|||||||||28
1723731030000|2024-08-15 14:10:30|||||||||23
1723731040000|2024-08-15 14:10:40|||||||||7
1723731050000|2024-08-15 14:10:50|||||||||91
1723731060000|2024-08-15 14:11:00|||||||||3
1723731070000|2024-08-15 14:11:10|||||||||13
1723731080000|2024-08-15 14:11:20|||||||||46
1723731090000|2024-08-15 14:11:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|47
1723731100000|2024-08-15 14:11:40|||||||||10
1723731110000|2024-08-15 14:11:50|||||||||15
1723731120000|2024-08-15 14:12:00|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|31
1723731130000|2024-08-15 14:12:10|||||||||14
1723731140000|2024-08-15 14:12:20|||||||||10
1723731150000|2024-08-15 14:12:30|||||||||13
1723731160000|2024-08-15 14:12:40|||||||||43
1723731170000|2024-08-15 14:12:50|||||||||29
1723731180000|2024-08-15 14:13:00|||||||||12
1723731190000|2024-08-15 14:13:10|||||||||40
1723731200000|2024-08-15 14:13:20|15.82|15.66|15.81|15.65|15.82|15.66|15.81|15.65|56
1723731210000|2024-08-15 14:13:30|||||||||7
1723731220000|2024-08-15 14:13:40|||||||||16
1723731230000|2024-08-15 14:13:50|||||||||13
1723731250000|2024-08-15 14:14:10|||||||||17
1723731260000|2024-08-15 14:14:20|||||||||1
1723731270000|2024-08-15 14:14:30|||||||||26
1723731280000|2024-08-15 14:14:40|||||||||8
1723731290000|2024-08-15 14:14:50|||||||||37
1723731300000|2024-08-15 14:15:00|||||||||8
1723731310000|2024-08-15 14:15:10|||||||||2
1723731320000|2024-08-15 14:15:20|||||||||32
1723731330000|2024-08-15 14:15:30|||||||||5
1723731340000|2024-08-15 14:15:40|||||||||8
1723731350000|2024-08-15 14:15:50|||||||||16
1723731360000|2024-08-15 14:16:00|||||||||4
1723731370000|2024-08-15 14:16:10|||||||||40
1723731380000|2024-08-15 14:16:20|||||||||26
1723731390000|2024-08-15 14:16:30|||||||||3
1723731400000|2024-08-15 14:16:40|||||||||2
1723731410000|2024-08-15 14:16:50|||||||||23
1723731420000|2024-08-15 14:17:00|||||||||4
1723731430000|2024-08-15 14:17:10|||||||||7
1723731440000|2024-08-15 14:17:20|||||||||49
1723731450000|2024-08-15 14:17:30|||||||||4
1723731460000|2024-08-15 14:17:40|||||||||10
1723731470000|2024-08-15 14:17:50|||||||||47
1723731480000|2024-08-15 14:18:00|||||||||60
1723731490000|2024-08-15 14:18:10|||||||||9
1723731500000|2024-08-15 14:18:20|||||||||31
1723731510000|2024-08-15 14:18:30|||||||||14
1723731520000|2024-08-15 14:18:40|||||||||58
1723731530000|2024-08-15 14:18:50|||||||||11
1723731540000|2024-08-15 14:19:00|||||||||6
1723731550000|2024-08-15 14:19:10|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|51
1723731560000|2024-08-15 14:19:20|||||||||6
1723731570000|2024-08-15 14:19:30|||||||||15
1723731580000|2024-08-15 14:19:40|||||||||37
1723731590000|2024-08-15 14:19:50|||||||||11
1723731600000|2024-08-15 14:20:00|||||||||11
1723731610000|2024-08-15 14:20:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|182
1723731620000|2024-08-15 14:20:20|||||||||49
1723731630000|2024-08-15 14:20:30|||||||||111
1723731640000|2024-08-15 14:20:40|||||||||54
1723731650000|2024-08-15 14:20:50|||||||||21
1723731660000|2024-08-15 14:21:00|||||||||14
1723731670000|2024-08-15 14:21:10|||||||||7
1723731680000|2024-08-15 14:21:20|||||||||6
1723731690000|2024-08-15 14:21:30|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|64
1723731700000|2024-08-15 14:21:40|||||||||21
1723731710000|2024-08-15 14:21:50|||||||||18
1723731720000|2024-08-15 14:22:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|29
1723731730000|2024-08-15 14:22:10|||||||||110
1723731740000|2024-08-15 14:22:20|||||||||11
1723731750000|2024-08-15 14:22:30|||||||||13
1723731760000|2024-08-15 14:22:40|||||||||8
1723731770000|2024-08-15 14:22:50|||||||||12
1723731780000|2024-08-15 14:23:00|15.66|15.5|15.7|15.54|15.7|15.54|15.66|15.5|264
1723731790000|2024-08-15 14:23:10|||||||||42
1723731800000|2024-08-15 14:23:20|||||||||34
1723731810000|2024-08-15 14:23:30|15.65|15.49|15.65|15.49|15.66|15.5|15.65|15.49|98
1723731820000|2024-08-15 14:23:40|||||||||36
1723731830000|2024-08-15 14:23:50|||||||||6
1723731840000|2024-08-15 14:24:00|||||||||5
1723731850000|2024-08-15 14:24:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|14
1723731860000|2024-08-15 14:24:20|15.65|15.49|15.65|15.49|15.65|15.49|15.64|15.48|86
1723731870000|2024-08-15 14:24:30|15.64|15.48|15.64|15.48|15.65|15.49|15.64|15.48|13
1723731880000|2024-08-15 14:24:40|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|17
1723731890000|2024-08-15 14:24:50|||||||||43
1723731900000|2024-08-15 14:25:00|||||||||7
1723731910000|2024-08-15 14:25:10|||||||||2
1723731920000|2024-08-15 14:25:20|||||||||86
1723731930000|2024-08-15 14:25:30|||||||||5
1723731940000|2024-08-15 14:25:40|||||||||9
1723731950000|2024-08-15 14:25:50|||||||||8
1723731960000|2024-08-15 14:26:00|||||||||19
1723731970000|2024-08-15 14:26:10|||||||||10
1723731980000|2024-08-15 14:26:20|||||||||24
1723731990000|2024-08-15 14:26:30|||||||||17
1723732000000|2024-08-15 14:26:40|||||||||21
1723732010000|2024-08-15 14:26:50|||||||||22
1723732020000|2024-08-15 14:27:00|||||||||6
1723732030000|2024-08-15 14:27:10|||||||||14
1723732040000|2024-08-15 14:27:20|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|9
1723732050000|2024-08-15 14:27:30|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|17
1723732060000|2024-08-15 14:27:40|||||||||23
1723732070000|2024-08-15 14:27:50|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|63
1723732080000|2024-08-15 14:28:00|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|38
1723732090000|2024-08-15 14:28:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|15
1723732100000|2024-08-15 14:28:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|31
1723732110000|2024-08-15 14:28:30|||||||||6
1723732120000|2024-08-15 14:28:40|||||||||16
1723732130000|2024-08-15 14:28:50|||||||||51
1723732140000|2024-08-15 14:29:00|||||||||9
1723732150000|2024-08-15 14:29:10|15.54|15.38|15.54|15.38|15.55|15.39|15.54|15.38|63
1723732160000|2024-08-15 14:29:20|||||||||19
1723732170000|2024-08-15 14:29:30|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|17
1723732180000|2024-08-15 14:29:40|15.55|15.39|15.55|15.39|15.55|15.39|15.54|15.38|18
1723732190000|2024-08-15 14:29:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|275
1723732200000|2024-08-15 14:30:00|||||||||33
1723732210000|2024-08-15 14:30:10|||||||||5
1723732220000|2024-08-15 14:30:20|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|179
1723732230000|2024-08-15 14:30:30|||||||||1
1723732240000|2024-08-15 14:30:40|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|32
1723732250000|2024-08-15 14:30:50|||||||||5
1723732260000|2024-08-15 14:31:00|||||||||7
1723732270000|2024-08-15 14:31:10|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|2
1723732280000|2024-08-15 14:31:20|||||||||11
1723732290000|2024-08-15 14:31:30|||||||||3
1723732300000|2024-08-15 14:31:40|||||||||1
1723732310000|2024-08-15 14:31:50|||||||||4
1723732320000|2024-08-15 14:32:00|||||||||14
1723732330000|2024-08-15 14:32:10|||||||||56
1723732340000|2024-08-15 14:32:20|||||||||10
1723732350000|2024-08-15 14:32:30|||||||||22
1723732360000|2024-08-15 14:32:40|||||||||1
1723732370000|2024-08-15 14:32:50|||||||||15
1723732380000|2024-08-15 14:33:00|||||||||10
1723732390000|2024-08-15 14:33:10|||||||||11
1723732400000|2024-08-15 14:33:20|||||||||3
1723732410000|2024-08-15 14:33:30|||||||||16
1723732420000|2024-08-15 14:33:40|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|12
1723732430000|2024-08-15 14:33:50|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|34
1723732440000|2024-08-15 14:34:00|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|123
1723732450000|2024-08-15 14:34:10|||||||||9
1723732460000|2024-08-15 14:34:20|||||||||7
1723732470000|2024-08-15 14:34:30|||||||||2
1723732480000|2024-08-15 14:34:40|||||||||4
1723732490000|2024-08-15 14:34:50|||||||||2
1723732500000|2024-08-15 14:35:00|||||||||11
1723732510000|2024-08-15 14:35:10|||||||||4
1723732520000|2024-08-15 14:35:20|||||||||8
1723732530000|2024-08-15 14:35:30|||||||||5
1723732540000|2024-08-15 14:35:40|||||||||8
1723732550000|2024-08-15 14:35:50|||||||||1
1723732560000|2024-08-15 14:36:00|||||||||6
1723732570000|2024-08-15 14:36:10|||||||||14
1723732580000|2024-08-15 14:36:20|||||||||13
1723732590000|2024-08-15 14:36:30|||||||||7
1723732600000|2024-08-15 14:36:40|||||||||6
1723732610000|2024-08-15 14:36:50|||||||||6
1723732620000|2024-08-15 14:37:00|||||||||2
1723732630000|2024-08-15 14:37:10|||||||||8
1723732640000|2024-08-15 14:37:20|||||||||26
1723732650000|2024-08-15 14:37:30|||||||||3
1723732670000|2024-08-15 14:37:50|||||||||3
1723732680000|2024-08-15 14:38:00|||||||||24
1723732690000|2024-08-15 14:38:10|||||||||12
1723732700000|2024-08-15 14:38:20|15.55|15.39|15.59|15.43|15.59|15.43|15.54|15.38|101
1723732710000|2024-08-15 14:38:30|||||||||94
1723732740000|2024-08-15 14:39:00|||||||||1
1723732750000|2024-08-15 14:39:10|||||||||4
1723732760000|2024-08-15 14:39:20|||||||||1
1723732770000|2024-08-15 14:39:30|||||||||72
1723732780000|2024-08-15 14:39:40|||||||||7
1723732790000|2024-08-15 14:39:50|||||||||1
1723732800000|2024-08-15 14:40:00|||||||||4
1723732810000|2024-08-15 14:40:10|||||||||2
1723732820000|2024-08-15 14:40:20|||||||||2
1723732830000|2024-08-15 14:40:30|||||||||1
1723732840000|2024-08-15 14:40:40|||||||||1
1723732850000|2024-08-15 14:40:50|||||||||7
1723732860000|2024-08-15 14:41:00|||||||||14
1723732870000|2024-08-15 14:41:10|||||||||7
1723732880000|2024-08-15 14:41:20|||||||||4
1723732890000|2024-08-15 14:41:30|15.6|15.44|15.59|15.43|15.6|15.44|15.59|15.43|35
1723732900000|2024-08-15 14:41:40|||||||||9
1723732910000|2024-08-15 14:41:50|||||||||2
1723732920000|2024-08-15 14:42:00|||||||||4
1723732930000|2024-08-15 14:42:10|||||||||6
1723732940000|2024-08-15 14:42:20|||||||||2
1723732950000|2024-08-15 14:42:30|||||||||9
1723732960000|2024-08-15 14:42:40|||||||||32
1723732970000|2024-08-15 14:42:50|||||||||12
1723732980000|2024-08-15 14:43:00|||||||||10
1723732990000|2024-08-15 14:43:10|||||||||41
1723733000000|2024-08-15 14:43:20|||||||||13
1723733010000|2024-08-15 14:43:30|||||||||36
1723733020000|2024-08-15 14:43:40|||||||||3
1723733030000|2024-08-15 14:43:50|||||||||9
1723733040000|2024-08-15 14:44:00|||||||||21
1723733050000|2024-08-15 14:44:10|||||||||1
1723733060000|2024-08-15 14:44:20|||||||||10
1723733070000|2024-08-15 14:44:30|||||||||8
1723733080000|2024-08-15 14:44:40|||||||||1
1723733090000|2024-08-15 14:44:50|||||||||2
1723733100000|2024-08-15 14:45:00|||||||||1
1723733110000|2024-08-15 14:45:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|33
1723733120000|2024-08-15 14:45:20|||||||||24
1723733130000|2024-08-15 14:45:30|||||||||3
1723733150000|2024-08-15 14:45:50|||||||||27
1723733160000|2024-08-15 14:46:00|||||||||6
1723733170000|2024-08-15 14:46:10|||||||||1
1723733180000|2024-08-15 14:46:20|||||||||2
1723733190000|2024-08-15 14:46:30|||||||||11
1723733200000|2024-08-15 14:46:40|||||||||15
1723733210000|2024-08-15 14:46:50|||||||||3
1723733220000|2024-08-15 14:47:00|||||||||9
1723733240000|2024-08-15 14:47:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|51
1723733250000|2024-08-15 14:47:30|||||||||159
1723733260000|2024-08-15 14:47:40|||||||||2
1723733270000|2024-08-15 14:47:50|||||||||13
1723733280000|2024-08-15 14:48:00|||||||||2
1723733300000|2024-08-15 14:48:20|||||||||1
1723733320000|2024-08-15 14:48:40|||||||||2
1723733330000|2024-08-15 14:48:50|||||||||7
1723733340000|2024-08-15 14:49:00|||||||||1
1723733350000|2024-08-15 14:49:10|15.64|15.48|15.59|15.43|15.64|15.48|15.59|15.43|25
1723733360000|2024-08-15 14:49:20|||||||||25
1723733380000|2024-08-15 14:49:40|15.62|15.46|15.59|15.43|15.62|15.46|15.59|15.43|119
1723733390000|2024-08-15 14:49:50|||||||||18
1723733400000|2024-08-15 14:50:00|||||||||42
1723733410000|2024-08-15 14:50:10|15.64|15.48|15.64|15.48|15.64|15.48|15.59|15.43|61
1723733420000|2024-08-15 14:50:20|||||||||123
1723733430000|2024-08-15 14:50:30|||||||||6
1723733440000|2024-08-15 14:50:40|||||||||2
1723733450000|2024-08-15 14:50:50|||||||||1
1723733470000|2024-08-15 14:51:10|||||||||2
1723733500000|2024-08-15 14:51:40|||||||||3
1723733510000|2024-08-15 14:51:50|||||||||1
1723733520000|2024-08-15 14:52:00|||||||||13
1723733530000|2024-08-15 14:52:10|||||||||57
1723733550000|2024-08-15 14:52:30|||||||||1
1723733560000|2024-08-15 14:52:40|||||||||1
1723733570000|2024-08-15 14:52:50|||||||||1
1723733580000|2024-08-15 14:53:00|||||||||2
1723733590000|2024-08-15 14:53:10|||||||||1
1723733610000|2024-08-15 14:53:30|||||||||60
1723733620000|2024-08-15 14:53:40|||||||||4
1723733630000|2024-08-15 14:53:50|||||||||12
1723733640000|2024-08-15 14:54:00|||||||||1
1723733650000|2024-08-15 14:54:10|||||||||1
1723733670000|2024-08-15 14:54:30|||||||||5
1723733680000|2024-08-15 14:54:40|||||||||3
1723733690000|2024-08-15 14:54:50|||||||||28
1723733700000|2024-08-15 14:55:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|27
1723733710000|2024-08-15 14:55:10|||||||||3
1723733720000|2024-08-15 14:55:20|||||||||4
1723733730000|2024-08-15 14:55:30|||||||||6
1723733740000|2024-08-15 14:55:40|||||||||30
1723733750000|2024-08-15 14:55:50|||||||||4
1723733760000|2024-08-15 14:56:00|||||||||52
1723733770000|2024-08-15 14:56:10|||||||||95
1723733780000|2024-08-15 14:56:20|||||||||29
1723733790000|2024-08-15 14:56:30|||||||||18
1723733800000|2024-08-15 14:56:40|||||||||15
1723733810000|2024-08-15 14:56:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|148
1723733820000|2024-08-15 14:57:00|||||||||3
1723733830000|2024-08-15 14:57:10|||||||||4
1723733840000|2024-08-15 14:57:20|||||||||3
1723733850000|2024-08-15 14:57:30|||||||||20
1723733860000|2024-08-15 14:57:40|||||||||4
1723733870000|2024-08-15 14:57:50|||||||||5
1723733880000|2024-08-15 14:58:00|||||||||2
1723733890000|2024-08-15 14:58:10|||||||||2
1723733900000|2024-08-15 14:58:20|||||||||6
1723733910000|2024-08-15 14:58:30|||||||||5
1723733920000|2024-08-15 14:58:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|27
1723733930000|2024-08-15 14:58:50|||||||||3
1723733940000|2024-08-15 14:59:00|||||||||26
1723733950000|2024-08-15 14:59:10|15.64|15.48|15.69|15.53|15.69|15.53|15.64|15.48|180
1723733960000|2024-08-15 14:59:20|||||||||2
1723733970000|2024-08-15 14:59:30|||||||||12
1723733980000|2024-08-15 14:59:40|||||||||2
1723733990000|2024-08-15 14:59:50|||||||||4
1723734000000|2024-08-15 15:00:00|||||||||3
1723734010000|2024-08-15 15:00:10|||||||||2
1723734020000|2024-08-15 15:00:20|||||||||12
1723734030000|2024-08-15 15:00:30|||||||||6
1723734040000|2024-08-15 15:00:40|||||||||13
1723734050000|2024-08-15 15:00:50|||||||||12
1723734060000|2024-08-15 15:01:00|||||||||3
1723734070000|2024-08-15 15:01:10|||||||||12
1723734080000|2024-08-15 15:01:20|||||||||2
1723734090000|2024-08-15 15:01:30|||||||||12
1723734100000|2024-08-15 15:01:40|||||||||8
1723734110000|2024-08-15 15:01:50|||||||||3
1723734120000|2024-08-15 15:02:00|||||||||4
1723734130000|2024-08-15 15:02:10|||||||||4
1723734140000|2024-08-15 15:02:20|||||||||5
1723734150000|2024-08-15 15:02:30|||||||||9
1723734160000|2024-08-15 15:02:40|||||||||8
1723734170000|2024-08-15 15:02:50|||||||||6
1723734180000|2024-08-15 15:03:00|||||||||11
1723734190000|2024-08-15 15:03:10|||||||||7
1723734200000|2024-08-15 15:03:20|||||||||3
1723734210000|2024-08-15 15:03:30|||||||||5
1723734220000|2024-08-15 15:03:40|||||||||3
1723734230000|2024-08-15 15:03:50|||||||||6
1723734240000|2024-08-15 15:04:00|||||||||8
1723734250000|2024-08-15 15:04:10|||||||||5
1723734260000|2024-08-15 15:04:20|||||||||4
1723734270000|2024-08-15 15:04:30|||||||||29
1723734280000|2024-08-15 15:04:40|||||||||3
1723734290000|2024-08-15 15:04:50|||||||||8
1723734300000|2024-08-15 15:05:00|||||||||10
1723734310000|2024-08-15 15:05:10|||||||||3
1723734320000|2024-08-15 15:05:20|||||||||4
1723734330000|2024-08-15 15:05:30|||||||||3
1723734340000|2024-08-15 15:05:40|||||||||8
1723734350000|2024-08-15 15:05:50|||||||||9
1723734360000|2024-08-15 15:06:00|||||||||8
1723734370000|2024-08-15 15:06:10|||||||||7
1723734380000|2024-08-15 15:06:20|||||||||8
1723734390000|2024-08-15 15:06:30|||||||||4
1723734400000|2024-08-15 15:06:40|||||||||3
1723734410000|2024-08-15 15:06:50|||||||||12
1723734420000|2024-08-15 15:07:00|||||||||9
1723734430000|2024-08-15 15:07:10|||||||||8
1723734440000|2024-08-15 15:07:20|||||||||9
1723734450000|2024-08-15 15:07:30|||||||||5
1723734460000|2024-08-15 15:07:40|||||||||15
1723734470000|2024-08-15 15:07:50|||||||||19
1723734480000|2024-08-15 15:08:00|||||||||5
1723734490000|2024-08-15 15:08:10|||||||||3
1723734500000|2024-08-15 15:08:20|||||||||8
1723734510000|2024-08-15 15:08:30|||||||||5
1723734520000|2024-08-15 15:08:40|||||||||17
1723734530000|2024-08-15 15:08:50|||||||||2
1723734540000|2024-08-15 15:09:00|||||||||9
1723734550000|2024-08-15 15:09:10|||||||||3
1723734560000|2024-08-15 15:09:20|||||||||8
1723734570000|2024-08-15 15:09:30|||||||||5
1723734580000|2024-08-15 15:09:40|||||||||5
1723734590000|2024-08-15 15:09:50|||||||||11
1723734600000|2024-08-15 15:10:00|||||||||3
1723734610000|2024-08-15 15:10:10|||||||||4
1723734620000|2024-08-15 15:10:20|||||||||11
1723734630000|2024-08-15 15:10:30|||||||||17
1723734640000|2024-08-15 15:10:40|||||||||26
1723734650000|2024-08-15 15:10:50|||||||||10
1723734660000|2024-08-15 15:11:00|||||||||3
1723734670000|2024-08-15 15:11:10|||||||||7
1723734680000|2024-08-15 15:11:20|||||||||6
1723734700000|2024-08-15 15:11:40|||||||||2
1723734710000|2024-08-15 15:11:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|53
1723734720000|2024-08-15 15:12:00|||||||||6
1723734730000|2024-08-15 15:12:10|||||||||1
1723734740000|2024-08-15 15:12:20|||||||||17
1723734750000|2024-08-15 15:12:30|||||||||1
1723734760000|2024-08-15 15:12:40|||||||||6
1723734780000|2024-08-15 15:13:00|||||||||5
1723734790000|2024-08-15 15:13:10|||||||||4
1723734800000|2024-08-15 15:13:20|||||||||5
1723734810000|2024-08-15 15:13:30|||||||||7
1723734820000|2024-08-15 15:13:40|||||||||13
1723734830000|2024-08-15 15:13:50|||||||||15
1723734840000|2024-08-15 15:14:00|||||||||81
1723734850000|2024-08-15 15:14:10|||||||||3
1723734860000|2024-08-15 15:14:20|||||||||6
1723734870000|2024-08-15 15:14:30|||||||||5
1723734880000|2024-08-15 15:14:40|||||||||15
1723734890000|2024-08-15 15:14:50|||||||||11
1723734900000|2024-08-15 15:15:00|||||||||3
1723734910000|2024-08-15 15:15:10|||||||||4
1723734920000|2024-08-15 15:15:20|||||||||74
1723734930000|2024-08-15 15:15:30|||||||||16
1723734940000|2024-08-15 15:15:40|||||||||3
1723734950000|2024-08-15 15:15:50|||||||||16
1723734960000|2024-08-15 15:16:00|||||||||6
1723734970000|2024-08-15 15:16:10|||||||||16
1723734980000|2024-08-15 15:16:20|||||||||3
1723734990000|2024-08-15 15:16:30|||||||||3
1723735000000|2024-08-15 15:16:40|||||||||9
1723735010000|2024-08-15 15:16:50|||||||||7
1723735020000|2024-08-15 15:17:00|||||||||10
1723735030000|2024-08-15 15:17:10|||||||||17
1723735040000|2024-08-15 15:17:20|||||||||16
1723735050000|2024-08-15 15:17:30|||||||||6
1723735060000|2024-08-15 15:17:40|||||||||7
1723735070000|2024-08-15 15:17:50|||||||||31
1723735080000|2024-08-15 15:18:00|||||||||9
1723735090000|2024-08-15 15:18:10|||||||||28
1723735100000|2024-08-15 15:18:20|15.69|15.53|15.64|15.48|15.69|15.53|15.64|15.48|273
1723735110000|2024-08-15 15:18:30|||||||||4
1723735130000|2024-08-15 15:18:50|||||||||4
1723735140000|2024-08-15 15:19:00|||||||||20
1723735150000|2024-08-15 15:19:10|||||||||1
1723735160000|2024-08-15 15:19:20|||||||||6
1723735170000|2024-08-15 15:19:30|||||||||1
1723735180000|2024-08-15 15:19:40|||||||||7
1723735190000|2024-08-15 15:19:50|||||||||26
1723735200000|2024-08-15 15:20:00|||||||||8
1723735210000|2024-08-15 15:20:10|||||||||20
1723735220000|2024-08-15 15:20:20|||||||||17
1723735230000|2024-08-15 15:20:30|||||||||18
1723735240000|2024-08-15 15:20:40|||||||||5
1723735250000|2024-08-15 15:20:50|||||||||6
1723735260000|2024-08-15 15:21:00|||||||||5
1723735270000|2024-08-15 15:21:10|||||||||2
1723735280000|2024-08-15 15:21:20|||||||||9
1723735290000|2024-08-15 15:21:30|||||||||7
1723735300000|2024-08-15 15:21:40|||||||||20
1723735310000|2024-08-15 15:21:50|||||||||11
1723735320000|2024-08-15 15:22:00|||||||||19
1723735330000|2024-08-15 15:22:10|||||||||1
1723735340000|2024-08-15 15:22:20|||||||||10
1723735350000|2024-08-15 15:22:30|||||||||11
1723735360000|2024-08-15 15:22:40|||||||||4
1723735370000|2024-08-15 15:22:50|||||||||36
1723735390000|2024-08-15 15:23:10|||||||||9
1723735400000|2024-08-15 15:23:20|||||||||4
1723735410000|2024-08-15 15:23:30|||||||||15
1723735420000|2024-08-15 15:23:40|||||||||10
1723735430000|2024-08-15 15:23:50|||||||||13
1723735440000|2024-08-15 15:24:00|||||||||3
1723735450000|2024-08-15 15:24:10|||||||||6
1723735460000|2024-08-15 15:24:20|||||||||42
1723735470000|2024-08-15 15:24:30|||||||||12
1723735480000|2024-08-15 15:24:40|||||||||3
1723735490000|2024-08-15 15:24:50|||||||||28
1723735500000|2024-08-15 15:25:00|||||||||2
1723735510000|2024-08-15 15:25:10|||||||||8
1723735520000|2024-08-15 15:25:20|||||||||8
1723735530000|2024-08-15 15:25:30|||||||||2
1723735540000|2024-08-15 15:25:40|||||||||11
1723735550000|2024-08-15 15:25:50|||||||||3
1723735560000|2024-08-15 15:26:00|||||||||8
1723735570000|2024-08-15 15:26:10|||||||||226
1723735580000|2024-08-15 15:26:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|111
1723735590000|2024-08-15 15:26:30|||||||||4
1723735600000|2024-08-15 15:26:40|||||||||18
1723735610000|2024-08-15 15:26:50|||||||||5
1723735620000|2024-08-15 15:27:00|||||||||1
1723735630000|2024-08-15 15:27:10|||||||||4
1723735640000|2024-08-15 15:27:20|||||||||4
1723735650000|2024-08-15 15:27:30|||||||||7
1723735660000|2024-08-15 15:27:40|||||||||8
1723735670000|2024-08-15 15:27:50|||||||||4
1723735680000|2024-08-15 15:28:00|||||||||2
1723735690000|2024-08-15 15:28:10|||||||||9
1723735700000|2024-08-15 15:28:20|||||||||6
1723735710000|2024-08-15 15:28:30|||||||||1
1723735720000|2024-08-15 15:28:40|||||||||3
1723735730000|2024-08-15 15:28:50|||||||||3
1723735740000|2024-08-15 15:29:00|||||||||7
1723735750000|2024-08-15 15:29:10|||||||||2
1723735760000|2024-08-15 15:29:20|||||||||55
1723735770000|2024-08-15 15:29:30|||||||||108
1723735780000|2024-08-15 15:29:40|||||||||10
1723735790000|2024-08-15 15:29:50|||||||||19
1723735800000|2024-08-15 15:30:00|||||||||3
1723735810000|2024-08-15 15:30:10|||||||||14
1723735820000|2024-08-15 15:30:20|15.64|15.48|15.59|15.43|15.64|15.48|15.59|15.43|274
1723735830000|2024-08-15 15:30:30|||||||||12
1723735840000|2024-08-15 15:30:40|||||||||10
1723735850000|2024-08-15 15:30:50|||||||||2
1723735860000|2024-08-15 15:31:00|||||||||4
1723735870000|2024-08-15 15:31:10|||||||||3
1723735880000|2024-08-15 15:31:20|||||||||5
1723735890000|2024-08-15 15:31:30|||||||||16
1723735900000|2024-08-15 15:31:40|||||||||1
1723735910000|2024-08-15 15:31:50|||||||||3
1723735920000|2024-08-15 15:32:00|||||||||1
1723735930000|2024-08-15 15:32:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|46
1723735940000|2024-08-15 15:32:20|||||||||49
1723735950000|2024-08-15 15:32:30|||||||||13
1723735960000|2024-08-15 15:32:40|||||||||1
1723735970000|2024-08-15 15:32:50|||||||||9
1723735980000|2024-08-15 15:33:00|||||||||11
1723735990000|2024-08-15 15:33:10|||||||||6
1723736000000|2024-08-15 15:33:20|||||||||9
1723736010000|2024-08-15 15:33:30|||||||||6
1723736020000|2024-08-15 15:33:40|||||||||9
1723736030000|2024-08-15 15:33:50|||||||||2
1723736040000|2024-08-15 15:34:00|||||||||2
1723736050000|2024-08-15 15:34:10|||||||||4
1723736060000|2024-08-15 15:34:20|||||||||9
1723736070000|2024-08-15 15:34:30|||||||||29
1723736080000|2024-08-15 15:34:40|||||||||2
1723736090000|2024-08-15 15:34:50|||||||||11
1723736100000|2024-08-15 15:35:00|||||||||12
1723736110000|2024-08-15 15:35:10|||||||||22
1723736120000|2024-08-15 15:35:20|||||||||3
1723736130000|2024-08-15 15:35:30|||||||||22
1723736140000|2024-08-15 15:35:40|||||||||3
1723736150000|2024-08-15 15:35:50|15.69|15.53|15.65|15.49|15.69|15.53|15.65|15.49|63
1723736160000|2024-08-15 15:36:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|54
1723736170000|2024-08-15 15:36:10|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|37
1723736180000|2024-08-15 15:36:20|||||||||2
1723736190000|2024-08-15 15:36:30|||||||||4
1723736200000|2024-08-15 15:36:40|||||||||4
1723736210000|2024-08-15 15:36:50|||||||||9
1723736220000|2024-08-15 15:37:00|||||||||5
1723736230000|2024-08-15 15:37:10|||||||||67
1723736240000|2024-08-15 15:37:20|||||||||5
1723736250000|2024-08-15 15:37:30|||||||||16
1723736260000|2024-08-15 15:37:40|||||||||3
1723736270000|2024-08-15 15:37:50|||||||||2
1723736280000|2024-08-15 15:38:00|||||||||12
1723736290000|2024-08-15 15:38:10|||||||||10
1723736300000|2024-08-15 15:38:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|5
1723736310000|2024-08-15 15:38:30|||||||||1
1723736320000|2024-08-15 15:38:40|||||||||5
1723736330000|2024-08-15 15:38:50|||||||||2
1723736340000|2024-08-15 15:39:00|||||||||10
1723736350000|2024-08-15 15:39:10|||||||||3
1723736360000|2024-08-15 15:39:20|||||||||2
1723736370000|2024-08-15 15:39:30|||||||||2
1723736380000|2024-08-15 15:39:40|||||||||9
1723736390000|2024-08-15 15:39:50|||||||||7
1723736400000|2024-08-15 15:40:00|||||||||17
1723736410000|2024-08-15 15:40:10|||||||||2
1723736420000|2024-08-15 15:40:20|||||||||10
1723736430000|2024-08-15 15:40:30|||||||||2
1723736440000|2024-08-15 15:40:40|||||||||5
1723736450000|2024-08-15 15:40:50|||||||||15
1723736460000|2024-08-15 15:41:00|||||||||6
1723736470000|2024-08-15 15:41:10|||||||||4
1723736480000|2024-08-15 15:41:20|||||||||3
1723736490000|2024-08-15 15:41:30|||||||||5
1723736500000|2024-08-15 15:41:40|||||||||5
1723736510000|2024-08-15 15:41:50|||||||||2
1723736520000|2024-08-15 15:42:00|||||||||6
1723736530000|2024-08-15 15:42:10|||||||||5
1723736540000|2024-08-15 15:42:20|||||||||43
1723736550000|2024-08-15 15:42:30|||||||||109
1723736560000|2024-08-15 15:42:40|||||||||1
1723736570000|2024-08-15 15:42:50|||||||||1
1723736580000|2024-08-15 15:43:00|||||||||28
1723736590000|2024-08-15 15:43:10|||||||||1
1723736600000|2024-08-15 15:43:20|||||||||3
1723736610000|2024-08-15 15:43:30|||||||||5
1723736620000|2024-08-15 15:43:40|||||||||2
1723736630000|2024-08-15 15:43:50|||||||||3
1723736640000|2024-08-15 15:44:00|||||||||4
1723736650000|2024-08-15 15:44:10|||||||||9
1723736660000|2024-08-15 15:44:20|||||||||6
1723736670000|2024-08-15 15:44:30|||||||||16
1723736680000|2024-08-15 15:44:40|||||||||16
1723736690000|2024-08-15 15:44:50|||||||||11
1723736700000|2024-08-15 15:45:00|||||||||2
1723736710000|2024-08-15 15:45:10|||||||||22
1723736720000|2024-08-15 15:45:20|||||||||1
1723736740000|2024-08-15 15:45:40|||||||||16
1723736750000|2024-08-15 15:45:50|||||||||2
1723736760000|2024-08-15 15:46:00|||||||||4
1723736780000|2024-08-15 15:46:20|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|89
1723736790000|2024-08-15 15:46:30|||||||||10
1723736810000|2024-08-15 15:46:50|||||||||1
1723736830000|2024-08-15 15:47:10|||||||||1
1723736840000|2024-08-15 15:47:20|||||||||1
1723736890000|2024-08-15 15:48:10|||||||||3
1723736900000|2024-08-15 15:48:20|||||||||1
1723736910000|2024-08-15 15:48:30|||||||||5
1723736920000|2024-08-15 15:48:40|||||||||1
1723736930000|2024-08-15 15:48:50|||||||||13
1723736940000|2024-08-15 15:49:00|||||||||6
1723736950000|2024-08-15 15:49:10|||||||||3
1723736960000|2024-08-15 15:49:20|||||||||1
1723736970000|2024-08-15 15:49:30|||||||||1
1723736980000|2024-08-15 15:49:40|||||||||5
1723736990000|2024-08-15 15:49:50|||||||||2
1723737000000|2024-08-15 15:50:00|||||||||1
1723737020000|2024-08-15 15:50:20|||||||||3
1723737030000|2024-08-15 15:50:30|||||||||10
1723737040000|2024-08-15 15:50:40|||||||||7
1723737050000|2024-08-15 15:50:50|||||||||5
1723737070000|2024-08-15 15:51:10|||||||||38
1723737080000|2024-08-15 15:51:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|15
1723737090000|2024-08-15 15:51:30|||||||||4
1723737100000|2024-08-15 15:51:40|||||||||2
1723737110000|2024-08-15 15:51:50|||||||||6
1723737120000|2024-08-15 15:52:00|||||||||17
1723737130000|2024-08-15 15:52:10|||||||||6
1723737150000|2024-08-15 15:52:30|||||||||3
1723737170000|2024-08-15 15:52:50|||||||||5
1723737190000|2024-08-15 15:53:10|||||||||4
1723737200000|2024-08-15 15:53:20|||||||||1
1723737210000|2024-08-15 15:53:30|||||||||17
1723737220000|2024-08-15 15:53:40|||||||||1
1723737230000|2024-08-15 15:53:50|||||||||11
1723737240000|2024-08-15 15:54:00|||||||||15
1723737260000|2024-08-15 15:54:20|||||||||4
1723737270000|2024-08-15 15:54:30|||||||||2
1723737280000|2024-08-15 15:54:40|||||||||19
1723737290000|2024-08-15 15:54:50|||||||||12
1723737300000|2024-08-15 15:55:00|||||||||10
1723737320000|2024-08-15 15:55:20|||||||||5
1723737330000|2024-08-15 15:55:30|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|133
1723737340000|2024-08-15 15:55:40|||||||||1
1723737350000|2024-08-15 15:55:50|||||||||1
1723737360000|2024-08-15 15:56:00|||||||||1
1723737370000|2024-08-15 15:56:10|||||||||1
1723737380000|2024-08-15 15:56:20|||||||||6
1723737390000|2024-08-15 15:56:30|||||||||5
1723737400000|2024-08-15 15:56:40|||||||||6
1723737410000|2024-08-15 15:56:50|||||||||3
1723737420000|2024-08-15 15:57:00|||||||||9
1723737430000|2024-08-15 15:57:10|||||||||3
1723737440000|2024-08-15 15:57:20|||||||||4
1723737450000|2024-08-15 15:57:30|||||||||3
1723737460000|2024-08-15 15:57:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|2
1723737470000|2024-08-15 15:57:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|2
1723737480000|2024-08-15 15:58:00|||||||||1
1723737490000|2024-08-15 15:58:10|||||||||9
1723737500000|2024-08-15 15:58:20|||||||||1
1723737510000|2024-08-15 15:58:30|||||||||2
1723737520000|2024-08-15 15:58:40|||||||||3
1723737530000|2024-08-15 15:58:50|||||||||7
1723737540000|2024-08-15 15:59:00|||||||||18
1723737550000|2024-08-15 15:59:10|||||||||1
1723737560000|2024-08-15 15:59:20|||||||||8
1723737570000|2024-08-15 15:59:30|||||||||3
1723737580000|2024-08-15 15:59:40|15.85|15.69|15.89|15.73|15.89|15.73|15.85|15.69|46
1723737590000|2024-08-15 15:59:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|4
1723737600000|2024-08-15 16:00:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|12
1723737620000|2024-08-15 16:00:20|15.85|15.69|15.89|15.73|15.89|15.73|15.85|15.69|246
1723737630000|2024-08-15 16:00:30|||||||||76
1723737650000|2024-08-15 16:00:50|||||||||1
1723737670000|2024-08-15 16:01:10|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|124
1723737680000|2024-08-15 16:01:20|||||||||1
1723737690000|2024-08-15 16:01:30|||||||||203
1723737700000|2024-08-15 16:01:40|||||||||33
1723737720000|2024-08-15 16:02:00|||||||||4
1723737730000|2024-08-15 16:02:10|||||||||1
1723737740000|2024-08-15 16:02:20|||||||||20
1723737760000|2024-08-15 16:02:40|||||||||1
1723737770000|2024-08-15 16:02:50|||||||||4
1723737790000|2024-08-15 16:03:10|||||||||4
1723737810000|2024-08-15 16:03:30|||||||||2
1723737820000|2024-08-15 16:03:40|||||||||4
1723737850000|2024-08-15 16:04:10|||||||||6
1723737870000|2024-08-15 16:04:30|||||||||5
1723737880000|2024-08-15 16:04:40|||||||||1
1723737890000|2024-08-15 16:04:50|||||||||2
1723737900000|2024-08-15 16:05:00|||||||||11
1723737930000|2024-08-15 16:05:30|||||||||3
1723737950000|2024-08-15 16:05:50|||||||||5
1723737960000|2024-08-15 16:06:00|||||||||3
1723737980000|2024-08-15 16:06:20|||||||||2
1723737990000|2024-08-15 16:06:30|||||||||7
1723738020000|2024-08-15 16:07:00|||||||||3
1723738030000|2024-08-15 16:07:10|||||||||19
1723738040000|2024-08-15 16:07:20|||||||||4
1723738060000|2024-08-15 16:07:40|||||||||11
1723738080000|2024-08-15 16:08:00|||||||||4
1723738090000|2024-08-15 16:08:10|||||||||1
1723738100000|2024-08-15 16:08:20|||||||||4
1723738120000|2024-08-15 16:08:40|||||||||2
1723738130000|2024-08-15 16:08:50|||||||||4
1723738140000|2024-08-15 16:09:00|||||||||5
1723738150000|2024-08-15 16:09:10|||||||||2
1723738160000|2024-08-15 16:09:20|||||||||10
1723738170000|2024-08-15 16:09:30|||||||||6
1723738180000|2024-08-15 16:09:40|||||||||3
1723738190000|2024-08-15 16:09:50|||||||||7
1723738200000|2024-08-15 16:10:00|||||||||3
1723738210000|2024-08-15 16:10:10|||||||||3
1723738220000|2024-08-15 16:10:20|||||||||3
1723738230000|2024-08-15 16:10:30|||||||||1
1723738240000|2024-08-15 16:10:40|||||||||15
1723738250000|2024-08-15 16:10:50|||||||||1
1723738260000|2024-08-15 16:11:00|||||||||1
1723738270000|2024-08-15 16:11:10|||||||||5
1723738280000|2024-08-15 16:11:20|||||||||4
1723738290000|2024-08-15 16:11:30|||||||||1
1723738300000|2024-08-15 16:11:40|||||||||18
1723738310000|2024-08-15 16:11:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|16
1723738320000|2024-08-15 16:12:00|||||||||5
1723738330000|2024-08-15 16:12:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|9
1723738340000|2024-08-15 16:12:20|||||||||7
1723738350000|2024-08-15 16:12:30|||||||||2
1723738360000|2024-08-15 16:12:40|||||||||1
1723738370000|2024-08-15 16:12:50|||||||||1
1723738380000|2024-08-15 16:13:00|||||||||2
1723738390000|2024-08-15 16:13:10|||||||||1
1723738400000|2024-08-15 16:13:20|||||||||3
1723738410000|2024-08-15 16:13:30|||||||||9
1723738420000|2024-08-15 16:13:40|||||||||3
1723738430000|2024-08-15 16:13:50|||||||||1
1723738440000|2024-08-15 16:14:00|||||||||7
1723738450000|2024-08-15 16:14:10|||||||||3
1723738460000|2024-08-15 16:14:20|||||||||3
1723738470000|2024-08-15 16:14:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|32
1723738480000|2024-08-15 16:14:40|||||||||15
1723738490000|2024-08-15 16:14:50|||||||||22
1723738500000|2024-08-15 16:15:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|36
1723738510000|2024-08-15 16:15:10|||||||||2
1723738520000|2024-08-15 16:15:20|||||||||8
1723738530000|2024-08-15 16:15:30|||||||||1
1723738540000|2024-08-15 16:15:40|||||||||4
1723738550000|2024-08-15 16:15:50|||||||||3
1723738560000|2024-08-15 16:16:00|||||||||2
1723738570000|2024-08-15 16:16:10|||||||||2
1723738580000|2024-08-15 16:16:20|||||||||7
1723738590000|2024-08-15 16:16:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|438
1723738600000|2024-08-15 16:16:40|||||||||8
1723738610000|2024-08-15 16:16:50|||||||||5
1723738620000|2024-08-15 16:17:00|||||||||6
1723738630000|2024-08-15 16:17:10|||||||||2
1723738640000|2024-08-15 16:17:20|||||||||15
1723738650000|2024-08-15 16:17:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|14
1723738660000|2024-08-15 16:17:40|||||||||2
1723738670000|2024-08-15 16:17:50|||||||||4
1723738680000|2024-08-15 16:18:00|||||||||8
1723738690000|2024-08-15 16:18:10|||||||||4
1723738700000|2024-08-15 16:18:20|||||||||1
1723738710000|2024-08-15 16:18:30|||||||||2
1723738720000|2024-08-15 16:18:40|||||||||2
1723738730000|2024-08-15 16:18:50|||||||||152
1723738740000|2024-08-15 16:19:00|||||||||2
1723738750000|2024-08-15 16:19:10|||||||||5
1723738760000|2024-08-15 16:19:20|||||||||2
1723738770000|2024-08-15 16:19:30|||||||||117
1723738780000|2024-08-15 16:19:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|1
1723738790000|2024-08-15 16:19:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|1
1723738800000|2024-08-15 16:20:00|||||||||10
1723738810000|2024-08-15 16:20:10|||||||||8
1723738820000|2024-08-15 16:20:20|||||||||6
1723738830000|2024-08-15 16:20:30|||||||||2
1723738840000|2024-08-15 16:20:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|17
1723738850000|2024-08-15 16:20:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|23
1723738860000|2024-08-15 16:21:00|||||||||36
1723738870000|2024-08-15 16:21:10|||||||||14
1723738880000|2024-08-15 16:21:20|||||||||2
1723738890000|2024-08-15 16:21:30|||||||||4
1723738900000|2024-08-15 16:21:40|||||||||2
1723738910000|2024-08-15 16:21:50|||||||||10
1723738920000|2024-08-15 16:22:00|||||||||7
1723738930000|2024-08-15 16:22:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|14
1723738940000|2024-08-15 16:22:20|||||||||22
1723738950000|2024-08-15 16:22:30|||||||||2
1723738960000|2024-08-15 16:22:40|||||||||4
1723738970000|2024-08-15 16:22:50|||||||||7
1723738980000|2024-08-15 16:23:00|||||||||4
1723738990000|2024-08-15 16:23:10|||||||||8
1723739000000|2024-08-15 16:23:20|||||||||8
1723739010000|2024-08-15 16:23:30|||||||||52
1723739020000|2024-08-15 16:23:40|||||||||1
1723739030000|2024-08-15 16:23:50|||||||||52
1723739040000|2024-08-15 16:24:00|||||||||2
1723739050000|2024-08-15 16:24:10|||||||||4
1723739060000|2024-08-15 16:24:20|||||||||8
1723739070000|2024-08-15 16:24:30|||||||||113
1723739080000|2024-08-15 16:24:40|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|90
1723739090000|2024-08-15 16:24:50|||||||||5
1723739100000|2024-08-15 16:25:00|||||||||1
1723739110000|2024-08-15 16:25:10|||||||||5
1723739120000|2024-08-15 16:25:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|5
1723739130000|2024-08-15 16:25:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|2
1723739140000|2024-08-15 16:25:40|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|5
1723739150000|2024-08-15 16:25:50|||||||||5
1723739160000|2024-08-15 16:26:00|||||||||4
1723739170000|2024-08-15 16:26:10|||||||||5
1723739180000|2024-08-15 16:26:20|||||||||1
1723739190000|2024-08-15 16:26:30|||||||||1
1723739210000|2024-08-15 16:26:50|||||||||1
1723739220000|2024-08-15 16:27:00|||||||||5
1723739230000|2024-08-15 16:27:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|29
1723739240000|2024-08-15 16:27:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|11
1723739250000|2024-08-15 16:27:30|||||||||3
1723739260000|2024-08-15 16:27:40|||||||||1
1723739270000|2024-08-15 16:27:50|||||||||2
1723739280000|2024-08-15 16:28:00|||||||||1
1723739300000|2024-08-15 16:28:20|||||||||4
1723739310000|2024-08-15 16:28:30|||||||||6
1723739320000|2024-08-15 16:28:40|||||||||1
1723739330000|2024-08-15 16:28:50|||||||||3
1723739340000|2024-08-15 16:29:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|22
1723739360000|2024-08-15 16:29:20|||||||||17
1723739370000|2024-08-15 16:29:30|||||||||3
1723739380000|2024-08-15 16:29:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|26
1723739390000|2024-08-15 16:29:50|||||||||5
1723739400000|2024-08-15 16:30:00|||||||||8
1723739410000|2024-08-15 16:30:10|||||||||3
1723739420000|2024-08-15 16:30:20|||||||||1
1723739440000|2024-08-15 16:30:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|47
1723739450000|2024-08-15 16:30:50|||||||||65
1723739460000|2024-08-15 16:31:00|||||||||6
1723739480000|2024-08-15 16:31:20|||||||||4
1723739490000|2024-08-15 16:31:30|15.98|15.82|15.96|15.8|16.01|15.85|15.96|15.8|238
1723739500000|2024-08-15 16:31:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|91
1723739510000|2024-08-15 16:31:50|||||||||6
1723739520000|2024-08-15 16:32:00|||||||||10
1723739530000|2024-08-15 16:32:10|||||||||22
1723739540000|2024-08-15 16:32:20|||||||||1
1723739560000|2024-08-15 16:32:40|||||||||3
1723739580000|2024-08-15 16:33:00|||||||||2
1723739600000|2024-08-15 16:33:20|||||||||12
1723739610000|2024-08-15 16:33:30|||||||||3
1723739620000|2024-08-15 16:33:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|7
1723739630000|2024-08-15 16:33:50|||||||||5
1723739640000|2024-08-15 16:34:00|||||||||3
1723739650000|2024-08-15 16:34:10|||||||||24
1723739660000|2024-08-15 16:34:20|||||||||8
1723739670000|2024-08-15 16:34:30|||||||||4
1723739680000|2024-08-15 16:34:40|||||||||4
1723739690000|2024-08-15 16:34:50|||||||||2
1723739700000|2024-08-15 16:35:00|||||||||1
1723739710000|2024-08-15 16:35:10|||||||||19
1723739720000|2024-08-15 16:35:20|||||||||1
1723739730000|2024-08-15 16:35:30|||||||||5
1723739740000|2024-08-15 16:35:40|||||||||3
1723739750000|2024-08-15 16:35:50|||||||||2
1723739770000|2024-08-15 16:36:10|||||||||1
1723739780000|2024-08-15 16:36:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|12
1723739790000|2024-08-15 16:36:30|||||||||3
1723739800000|2024-08-15 16:36:40|||||||||8
1723739810000|2024-08-15 16:36:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|115
1723739820000|2024-08-15 16:37:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|15
1723739830000|2024-08-15 16:37:10|||||||||1
1723739840000|2024-08-15 16:37:20|||||||||3
1723739850000|2024-08-15 16:37:30|||||||||3
1723739870000|2024-08-15 16:37:50|||||||||7
1723739880000|2024-08-15 16:38:00|||||||||16
1723739890000|2024-08-15 16:38:10|||||||||4
1723739910000|2024-08-15 16:38:30|||||||||6
1723739920000|2024-08-15 16:38:40|||||||||1
1723739930000|2024-08-15 16:38:50|||||||||3
1723739960000|2024-08-15 16:39:20|16.06|15.9|16.1|15.94|16.1|15.94|16.06|15.9|131
1723739970000|2024-08-15 16:39:30|||||||||10
1723739980000|2024-08-15 16:39:40|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|10
1723739990000|2024-08-15 16:39:50|||||||||2
1723740000000|2024-08-15 16:40:00|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|6
1723740010000|2024-08-15 16:40:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|26
1723740020000|2024-08-15 16:40:20|||||||||64
1723740030000|2024-08-15 16:40:30|||||||||6
1723740040000|2024-08-15 16:40:40|16.08|15.92|16.06|15.9|16.1|15.94|16.06|15.9|56
1723740050000|2024-08-15 16:40:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|90
1723740060000|2024-08-15 16:41:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1723740070000|2024-08-15 16:41:10|16.16|16|16.16|16|16.16|16|16.16|16|108
1723740080000|2024-08-15 16:41:20|||||||||10
1723740090000|2024-08-15 16:41:30|||||||||20
1723740100000|2024-08-15 16:41:40|||||||||1
1723740110000|2024-08-15 16:41:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1723740120000|2024-08-15 16:42:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|47
1723740130000|2024-08-15 16:42:10|||||||||4
1723740140000|2024-08-15 16:42:20|||||||||8
1723740170000|2024-08-15 16:42:50|16.15|15.99|16.16|16|16.16|16|16.15|15.99|48
1723740180000|2024-08-15 16:43:00|||||||||21
1723740200000|2024-08-15 16:43:20|16.15|15.99|16.16|16|16.16|16|16.15|15.99|3
1723740210000|2024-08-15 16:43:30|||||||||3
1723740220000|2024-08-15 16:43:40|||||||||14
1723740230000|2024-08-15 16:43:50|16.15|15.99|16.16|16|16.16|16|16.15|15.99|5
1723740240000|2024-08-15 16:44:00|16.15|15.99|16.15|15.99|16.16|16|16.15|15.99|1
1723740250000|2024-08-15 16:44:10|||||||||34
1723740280000|2024-08-15 16:44:40|16.16|16|16.16|16|16.16|16|16.16|16|10
1723740290000|2024-08-15 16:44:50|||||||||27
1723740300000|2024-08-15 16:45:00|||||||||63
1723740310000|2024-08-15 16:45:10|||||||||1
1723740320000|2024-08-15 16:45:20|||||||||2
1723740340000|2024-08-15 16:45:40|16.15|15.99|16.16|16|16.16|16|16.15|15.99|4
1723740350000|2024-08-15 16:45:50|||||||||4
1723740360000|2024-08-15 16:46:00|||||||||17
1723740370000|2024-08-15 16:46:10|||||||||1
1723740380000|2024-08-15 16:46:20|||||||||2
1723740390000|2024-08-15 16:46:30|||||||||7
1723740400000|2024-08-15 16:46:40|||||||||68
1723740410000|2024-08-15 16:46:50|||||||||1
1723740430000|2024-08-15 16:47:10|||||||||20
1723740440000|2024-08-15 16:47:20|||||||||1
1723740450000|2024-08-15 16:47:30|||||||||2
1723740460000|2024-08-15 16:47:40|||||||||18
1723740470000|2024-08-15 16:47:50|||||||||2
1723740480000|2024-08-15 16:48:00|||||||||1
1723740490000|2024-08-15 16:48:10|||||||||3
1723740500000|2024-08-15 16:48:20|||||||||1
1723740510000|2024-08-15 16:48:30|||||||||15
1723740520000|2024-08-15 16:48:40|||||||||2
1723740540000|2024-08-15 16:49:00|||||||||5
1723740550000|2024-08-15 16:49:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|21
1723740560000|2024-08-15 16:49:20|16.11|15.95|16.11|15.95|16.11|15.95|16.1|15.94|33
1723740580000|2024-08-15 16:49:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|2
1723740600000|2024-08-15 16:50:00|||||||||12
1723740610000|2024-08-15 16:50:10|||||||||2
1723740620000|2024-08-15 16:50:20|||||||||4
1723740670000|2024-08-15 16:51:10|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|90
1723740680000|2024-08-15 16:51:20|||||||||6
1723740690000|2024-08-15 16:51:30|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|24
1723740700000|2024-08-15 16:51:40|||||||||3
1723740710000|2024-08-15 16:51:50|||||||||7
1723740720000|2024-08-15 16:52:00|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|1
1723740730000|2024-08-15 16:52:10|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|40
1723740750000|2024-08-15 16:52:30|||||||||2
1723740770000|2024-08-15 16:52:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|27
1723740780000|2024-08-15 16:53:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|7
1723740790000|2024-08-15 16:53:10|||||||||2
1723740800000|2024-08-15 16:53:20|||||||||1
1723740820000|2024-08-15 16:53:40|||||||||1
1723740840000|2024-08-15 16:54:00|||||||||1
1723740860000|2024-08-15 16:54:20|||||||||9
1723740880000|2024-08-15 16:54:40|||||||||5
1723740890000|2024-08-15 16:54:50|||||||||62
1723740900000|2024-08-15 16:55:00|||||||||106
1723740910000|2024-08-15 16:55:10|||||||||1
1723740920000|2024-08-15 16:55:20|||||||||7
1723740930000|2024-08-15 16:55:30|||||||||6
1723740950000|2024-08-15 16:55:50|||||||||2
1723740970000|2024-08-15 16:56:10|||||||||74
1723740980000|2024-08-15 16:56:20|||||||||1
1723741000000|2024-08-15 16:56:40|||||||||1
1723741010000|2024-08-15 16:56:50|||||||||10
1723741020000|2024-08-15 16:57:00|16|15.84|16|15.84|16|15.84|16|15.84|16
1723741050000|2024-08-15 16:57:30|||||||||10
1723741060000|2024-08-15 16:57:40|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|93
1723741070000|2024-08-15 16:57:50|16|15.84|16|15.84|16|15.84|16|15.84|11
1723741080000|2024-08-15 16:58:00|||||||||1
1723741110000|2024-08-15 16:58:30|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|6
1723741120000|2024-08-15 16:58:40|||||||||3
1723741130000|2024-08-15 16:58:50|||||||||1
1723741150000|2024-08-15 16:59:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|10
1723741160000|2024-08-15 16:59:20|||||||||10
1723741180000|2024-08-15 16:59:40|15.94|15.78|15.95|15.79|15.95|15.79|15.94|15.78|2
1723741190000|2024-08-15 16:59:50|||||||||9
1723741210000|2024-08-15 17:00:10|||||||||3
1723741220000|2024-08-15 17:00:20|||||||||204
1723741240000|2024-08-15 17:00:40|||||||||49
1723741250000|2024-08-15 17:00:50|||||||||2
1723741260000|2024-08-15 17:01:00|||||||||8
1723741280000|2024-08-15 17:01:20|||||||||79
1723741300000|2024-08-15 17:01:40|||||||||3
1723741310000|2024-08-15 17:01:50|||||||||5
1723741320000|2024-08-15 17:02:00|||||||||1
1723741330000|2024-08-15 17:02:10|||||||||3
1723741340000|2024-08-15 17:02:20|||||||||4
1723741350000|2024-08-15 17:02:30|16|15.84|16|15.84|16|15.84|16|15.84|14
1723741360000|2024-08-15 17:02:40|||||||||11
1723741370000|2024-08-15 17:02:50|||||||||1
1723741380000|2024-08-15 17:03:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|4
1723741390000|2024-08-15 17:03:10|||||||||12
1723741400000|2024-08-15 17:03:20|||||||||4
1723741410000|2024-08-15 17:03:30|||||||||1
1723741440000|2024-08-15 17:04:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|171
1723741450000|2024-08-15 17:04:10|||||||||4
1723741460000|2024-08-15 17:04:20|||||||||23
1723741470000|2024-08-15 17:04:30|||||||||8
1723741480000|2024-08-15 17:04:40|||||||||1
1723741490000|2024-08-15 17:04:50|||||||||1
1723741500000|2024-08-15 17:05:00|16|15.84|16|15.84|16|15.84|16|15.84|5
1723741510000|2024-08-15 17:05:10|||||||||6
1723741520000|2024-08-15 17:05:20|||||||||103
1723741540000|2024-08-15 17:05:40|||||||||6
1723741560000|2024-08-15 17:06:00|||||||||1
1723741570000|2024-08-15 17:06:10|||||||||4
1723741580000|2024-08-15 17:06:20|||||||||4
1723741590000|2024-08-15 17:06:30|||||||||3
1723741600000|2024-08-15 17:06:40|||||||||5
1723741620000|2024-08-15 17:07:00|||||||||13
1723741630000|2024-08-15 17:07:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|34
1723741640000|2024-08-15 17:07:20|||||||||5
1723741650000|2024-08-15 17:07:30|||||||||1
1723741660000|2024-08-15 17:07:40|||||||||6
1723741670000|2024-08-15 17:07:50|||||||||2
1723741710000|2024-08-15 17:08:30|||||||||8
1723741720000|2024-08-15 17:08:40|||||||||6
1723741730000|2024-08-15 17:08:50|||||||||1
1723741740000|2024-08-15 17:09:00|||||||||4
1723741750000|2024-08-15 17:09:10|||||||||2
1723741760000|2024-08-15 17:09:20|||||||||3
1723741770000|2024-08-15 17:09:30|||||||||2
1723741780000|2024-08-15 17:09:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|2
1723741790000|2024-08-15 17:09:50|||||||||3
1723741800000|2024-08-15 17:10:00|||||||||3
1723741820000|2024-08-15 17:10:20|||||||||2
1723741830000|2024-08-15 17:10:30|16.1|15.94|16.11|15.95|16.11|15.95|16.1|15.94|98
1723741840000|2024-08-15 17:10:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|28
1723741850000|2024-08-15 17:10:50|16.06|15.9|16.1|15.94|16.1|15.94|16.06|15.9|23
1723741860000|2024-08-15 17:11:00|16.08|15.92|16.06|15.9|16.1|15.94|16.06|15.9|3
1723741870000|2024-08-15 17:11:10|16.1|15.94|16.06|15.9|16.1|15.94|16.06|15.9|8
1723741880000|2024-08-15 17:11:20|||||||||1
1723741890000|2024-08-15 17:11:30|||||||||3
1723741900000|2024-08-15 17:11:40|||||||||2
1723741910000|2024-08-15 17:11:50|||||||||2
1723741920000|2024-08-15 17:12:00|||||||||7
1723741930000|2024-08-15 17:12:10|||||||||7
1723741950000|2024-08-15 17:12:30|||||||||2
1723741960000|2024-08-15 17:12:40|||||||||2
1723741970000|2024-08-15 17:12:50|||||||||4
1723741990000|2024-08-15 17:13:10|||||||||2
1723742000000|2024-08-15 17:13:20|||||||||13
1723742020000|2024-08-15 17:13:40|||||||||2
1723742030000|2024-08-15 17:13:50|||||||||1
1723742050000|2024-08-15 17:14:10|||||||||9
1723742060000|2024-08-15 17:14:20|16.11|15.95|16.06|15.9|16.11|15.95|16.06|15.9|52
1723742070000|2024-08-15 17:14:30|||||||||4
1723742080000|2024-08-15 17:14:40|||||||||25
1723742090000|2024-08-15 17:14:50|16.1|15.94|16.06|15.9|16.1|15.94|16.06|15.9|17
1723742100000|2024-08-15 17:15:00|||||||||3
1723742110000|2024-08-15 17:15:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|11
1723742130000|2024-08-15 17:15:30|||||||||4
1723742140000|2024-08-15 17:15:40|||||||||4
1723742160000|2024-08-15 17:16:00|16|15.84|16|15.84|16|15.84|16|15.84|40
1723742180000|2024-08-15 17:16:20|||||||||3
1723742200000|2024-08-15 17:16:40|||||||||1
1723742210000|2024-08-15 17:16:50|||||||||16
1723742220000|2024-08-15 17:17:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1723742230000|2024-08-15 17:17:10|||||||||27
1723742240000|2024-08-15 17:17:20|16|15.84|16|15.84|16|15.84|16|15.84|4
1723742260000|2024-08-15 17:17:40|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|47
1723742280000|2024-08-15 17:18:00|||||||||2
1723742300000|2024-08-15 17:18:20|||||||||1
1723742310000|2024-08-15 17:18:30|||||||||5
1723742330000|2024-08-15 17:18:50|||||||||1
1723742340000|2024-08-15 17:19:00|||||||||2
1723742350000|2024-08-15 17:19:10|||||||||4
1723742370000|2024-08-15 17:19:30|16.04|15.88|16|15.84|16.04|15.88|16|15.84|80
1723742390000|2024-08-15 17:19:50|16.04|15.88|16|15.84|16.04|15.88|16|15.84|40
1723742400000|2024-08-15 17:20:00|||||||||1
1723742410000|2024-08-15 17:20:10|||||||||2
1723742420000|2024-08-15 17:20:20|||||||||3
1723742430000|2024-08-15 17:20:30|||||||||8
1723742440000|2024-08-15 17:20:40|||||||||1
1723742450000|2024-08-15 17:20:50|||||||||4
1723742460000|2024-08-15 17:21:00|||||||||55
1723742470000|2024-08-15 17:21:10|||||||||2
1723742480000|2024-08-15 17:21:20|||||||||2
1723742490000|2024-08-15 17:21:30|||||||||4
1723742500000|2024-08-15 17:21:40|||||||||6
1723742510000|2024-08-15 17:21:50|||||||||1
1723742520000|2024-08-15 17:22:00|||||||||2
1723742530000|2024-08-15 17:22:10|||||||||2
1723742540000|2024-08-15 17:22:20|||||||||3
1723742550000|2024-08-15 17:22:30|||||||||9
1723742560000|2024-08-15 17:22:40|||||||||5
1723742570000|2024-08-15 17:22:50|||||||||6
1723742580000|2024-08-15 17:23:00|||||||||1
1723742590000|2024-08-15 17:23:10|||||||||1
1723742600000|2024-08-15 17:23:20|||||||||6
1723742610000|2024-08-15 17:23:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|11
1723742620000|2024-08-15 17:23:40|||||||||6
1723742630000|2024-08-15 17:23:50|16|15.84|16|15.84|16|15.84|16|15.84|26
1723742640000|2024-08-15 17:24:00|||||||||4
1723742650000|2024-08-15 17:24:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|12
1723742670000|2024-08-15 17:24:30|16|15.84|16|15.84|16|15.84|16|15.84|10
1723742680000|2024-08-15 17:24:40|||||||||2
1723742690000|2024-08-15 17:24:50|16.05|15.89|16|15.84|16.05|15.89|16|15.84|22
1723742700000|2024-08-15 17:25:00|||||||||6
1723742710000|2024-08-15 17:25:10|||||||||3
1723742720000|2024-08-15 17:25:20|||||||||1
1723742730000|2024-08-15 17:25:30|||||||||6
1723742740000|2024-08-15 17:25:40|||||||||2
1723742750000|2024-08-15 17:25:50|||||||||4
1723742760000|2024-08-15 17:26:00|||||||||4
1723742770000|2024-08-15 17:26:10|||||||||7
1723742780000|2024-08-15 17:26:20|||||||||58
1723742790000|2024-08-15 17:26:30|||||||||3
1723742800000|2024-08-15 17:26:40|||||||||3
1723742810000|2024-08-15 17:26:50|||||||||6
1723742820000|2024-08-15 17:27:00|||||||||65
1723742830000|2024-08-15 17:27:10|||||||||3
1723742840000|2024-08-15 17:27:20|||||||||4
1723742850000|2024-08-15 17:27:30|||||||||4
1723742860000|2024-08-15 17:27:40|||||||||2
1723742870000|2024-08-15 17:27:50|||||||||6
1723742880000|2024-08-15 17:28:00|||||||||24
1723742890000|2024-08-15 17:28:10|||||||||2
1723742900000|2024-08-15 17:28:20|||||||||7
1723742910000|2024-08-15 17:28:30|||||||||9
1723742920000|2024-08-15 17:28:40|||||||||4
1723742930000|2024-08-15 17:28:50|||||||||5
1723742940000|2024-08-15 17:29:00|||||||||14
1723742950000|2024-08-15 17:29:10|||||||||3
1723742960000|2024-08-15 17:29:20|||||||||3
1723742970000|2024-08-15 17:29:30|||||||||3
1723742980000|2024-08-15 17:29:40|||||||||6
1723742990000|2024-08-15 17:29:50|||||||||5
1723743000000|2024-08-15 17:30:00|||||||||5
1723743010000|2024-08-15 17:30:10|||||||||2
1723743020000|2024-08-15 17:30:20|||||||||5
1723743030000|2024-08-15 17:30:30|||||||||2
1723743040000|2024-08-15 17:30:40|||||||||3
1723743050000|2024-08-15 17:30:50|||||||||8
1723743060000|2024-08-15 17:31:00|||||||||4
1723743070000|2024-08-15 17:31:10|||||||||2
1723743080000|2024-08-15 17:31:20|||||||||3
1723743090000|2024-08-15 17:31:30|||||||||1
1723743100000|2024-08-15 17:31:40|||||||||6
1723743110000|2024-08-15 17:31:50|||||||||2
1723743120000|2024-08-15 17:32:00|||||||||3
1723743130000|2024-08-15 17:32:10|||||||||8
1723743140000|2024-08-15 17:32:20|||||||||36
1723743150000|2024-08-15 17:32:30|||||||||2
1723743160000|2024-08-15 17:32:40|||||||||8
1723743170000|2024-08-15 17:32:50|||||||||3
1723743180000|2024-08-15 17:33:00|||||||||1
1723743190000|2024-08-15 17:33:10|||||||||3
1723743200000|2024-08-15 17:33:20|||||||||3
1723743210000|2024-08-15 17:33:30|||||||||8
1723743220000|2024-08-15 17:33:40|||||||||7
1723743230000|2024-08-15 17:33:50|||||||||10
1723743240000|2024-08-15 17:34:00|||||||||2
1723743250000|2024-08-15 17:34:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|13
1723743260000|2024-08-15 17:34:20|||||||||30
1723743270000|2024-08-15 17:34:30|||||||||2
1723743280000|2024-08-15 17:34:40|||||||||5
1723743290000|2024-08-15 17:34:50|||||||||4
1723743300000|2024-08-15 17:35:00|||||||||10
1723743310000|2024-08-15 17:35:10|||||||||2
1723743320000|2024-08-15 17:35:20|||||||||3
1723743330000|2024-08-15 17:35:30|||||||||4
1723743340000|2024-08-15 17:35:40|||||||||6
1723743350000|2024-08-15 17:35:50|||||||||9
1723743360000|2024-08-15 17:36:00|||||||||2
1723743370000|2024-08-15 17:36:10|||||||||1
1723743380000|2024-08-15 17:36:20|||||||||7
1723743390000|2024-08-15 17:36:30|||||||||7
1723743400000|2024-08-15 17:36:40|||||||||17
1723743410000|2024-08-15 17:36:50|||||||||6
1723743420000|2024-08-15 17:37:00|||||||||8
1723743430000|2024-08-15 17:37:10|||||||||6
1723743440000|2024-08-15 17:37:20|||||||||2
1723743450000|2024-08-15 17:37:30|16|15.84|16|15.84|16|15.84|16|15.84|145
1723743460000|2024-08-15 17:37:40|||||||||13
1723743470000|2024-08-15 17:37:50|||||||||10
1723743480000|2024-08-15 17:38:00|||||||||4
1723743490000|2024-08-15 17:38:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|58
1723743500000|2024-08-15 17:38:20|||||||||31
1723743510000|2024-08-15 17:38:30|||||||||6
1723743520000|2024-08-15 17:38:40|||||||||1
1723743530000|2024-08-15 17:38:50|||||||||2
1723743540000|2024-08-15 17:39:00|||||||||4
1723743550000|2024-08-15 17:39:10|||||||||5
1723743560000|2024-08-15 17:39:20|||||||||2
1723743570000|2024-08-15 17:39:30|||||||||7
1723743580000|2024-08-15 17:39:40|||||||||5
1723743590000|2024-08-15 17:39:50|||||||||3
1723743600000|2024-08-15 17:40:00|||||||||5
1723743610000|2024-08-15 17:40:10|||||||||6
1723743630000|2024-08-15 17:40:30|||||||||3
1723743650000|2024-08-15 17:40:50|||||||||4
1723743660000|2024-08-15 17:41:00|||||||||1
1723743670000|2024-08-15 17:41:10|||||||||2
1723743680000|2024-08-15 17:41:20|||||||||5
1723743690000|2024-08-15 17:41:30|||||||||1
1723743700000|2024-08-15 17:41:40|||||||||8
1723743710000|2024-08-15 17:41:50|||||||||3
1723743720000|2024-08-15 17:42:00|||||||||1
1723743730000|2024-08-15 17:42:10|||||||||10
1723743740000|2024-08-15 17:42:20|||||||||1
1723743750000|2024-08-15 17:42:30|||||||||8
1723743760000|2024-08-15 17:42:40|||||||||15
1723743770000|2024-08-15 17:42:50|||||||||9
1723743780000|2024-08-15 17:43:00|||||||||18
1723743790000|2024-08-15 17:43:10|||||||||3
1723743800000|2024-08-15 17:43:20|||||||||6
1723743810000|2024-08-15 17:43:30|||||||||4
1723743820000|2024-08-15 17:43:40|||||||||1
1723743830000|2024-08-15 17:43:50|||||||||2
1723743850000|2024-08-15 17:44:10|||||||||24
1723743860000|2024-08-15 17:44:20|||||||||1
1723743870000|2024-08-15 17:44:30|16|15.84|16|15.84|16|15.84|16|15.84|231
1723743880000|2024-08-15 17:44:40|||||||||2
1723743890000|2024-08-15 17:44:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|42
1723743900000|2024-08-15 17:45:00|||||||||50
1723743920000|2024-08-15 17:45:20|||||||||4
1723743930000|2024-08-15 17:45:30|||||||||3
1723743940000|2024-08-15 17:45:40|||||||||1
1723743950000|2024-08-15 17:45:50|||||||||21
1723743960000|2024-08-15 17:46:00|||||||||68
1723743970000|2024-08-15 17:46:10|||||||||2
1723743980000|2024-08-15 17:46:20|||||||||2
1723743990000|2024-08-15 17:46:30|||||||||6
1723744000000|2024-08-15 17:46:40|||||||||8
1723744010000|2024-08-15 17:46:50|||||||||4
1723744020000|2024-08-15 17:47:00|||||||||5
1723744030000|2024-08-15 17:47:10|||||||||3
1723744040000|2024-08-15 17:47:20|||||||||2
1723744050000|2024-08-15 17:47:30|||||||||3
1723744060000|2024-08-15 17:47:40|||||||||1
1723744070000|2024-08-15 17:47:50|||||||||3
1723744080000|2024-08-15 17:48:00|||||||||4
1723744100000|2024-08-15 17:48:20|||||||||15
1723744120000|2024-08-15 17:48:40|||||||||1
1723744130000|2024-08-15 17:48:50|16|15.84|16|15.84|16|15.84|16|15.84|8
1723744140000|2024-08-15 17:49:00|||||||||2
1723744150000|2024-08-15 17:49:10|||||||||8
1723744160000|2024-08-15 17:49:20|||||||||4
1723744170000|2024-08-15 17:49:30|||||||||2
1723744190000|2024-08-15 17:49:50|||||||||2
1723744200000|2024-08-15 17:50:00|||||||||5
1723744210000|2024-08-15 17:50:10|||||||||4
1723744230000|2024-08-15 17:50:30|||||||||2
1723744240000|2024-08-15 17:50:40|||||||||2
1723744250000|2024-08-15 17:50:50|||||||||2
1723744290000|2024-08-15 17:51:30|||||||||13
1723744300000|2024-08-15 17:51:40|||||||||2
1723744320000|2024-08-15 17:52:00|||||||||5
1723744340000|2024-08-15 17:52:20|||||||||1
1723744360000|2024-08-15 17:52:40|||||||||1
1723744370000|2024-08-15 17:52:50|||||||||4
1723744380000|2024-08-15 17:53:00|||||||||2
1723744390000|2024-08-15 17:53:10|||||||||6
1723744400000|2024-08-15 17:53:20|||||||||2
1723744410000|2024-08-15 17:53:30|||||||||17
1723744420000|2024-08-15 17:53:40|||||||||4
1723744430000|2024-08-15 17:53:50|||||||||4
1723744440000|2024-08-15 17:54:00|||||||||8
1723744450000|2024-08-15 17:54:10|||||||||1
1723744480000|2024-08-15 17:54:40|||||||||3
1723744490000|2024-08-15 17:54:50|||||||||2
1723744500000|2024-08-15 17:55:00|||||||||7
1723744540000|2024-08-15 17:55:40|||||||||3
1723744550000|2024-08-15 17:55:50|||||||||3
1723744560000|2024-08-15 17:56:00|||||||||4
1723744580000|2024-08-15 17:56:20|||||||||11
1723744590000|2024-08-15 17:56:30|||||||||1
1723744600000|2024-08-15 17:56:40|||||||||86
1723744620000|2024-08-15 17:57:00|||||||||1
1723744630000|2024-08-15 17:57:10|||||||||2
1723744640000|2024-08-15 17:57:20|||||||||2
1723744650000|2024-08-15 17:57:30|||||||||5
1723744660000|2024-08-15 17:57:40|||||||||5
1723744670000|2024-08-15 17:57:50|||||||||1
1723744690000|2024-08-15 17:58:10|||||||||3
1723744720000|2024-08-15 17:58:40|||||||||1
1723744740000|2024-08-15 17:59:00|||||||||6
1723744770000|2024-08-15 17:59:30|||||||||2
1723744790000|2024-08-15 17:59:50|||||||||50
1723744800000|2024-08-15 18:00:00|||||||||27
1723744820000|2024-08-15 18:00:20|||||||||2
1723744830000|2024-08-15 18:00:30|||||||||2
1723744850000|2024-08-15 18:00:50|||||||||42
1723744860000|2024-08-15 18:01:00|||||||||1
1723744870000|2024-08-15 18:01:10|||||||||43
1723744880000|2024-08-15 18:01:20|||||||||23
1723744890000|2024-08-15 18:01:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|12
1723744900000|2024-08-15 18:01:40|||||||||4
1723744910000|2024-08-15 18:01:50|||||||||18
1723744920000|2024-08-15 18:02:00|||||||||22
1723744930000|2024-08-15 18:02:10|||||||||3
1723744940000|2024-08-15 18:02:20|||||||||20
1723744950000|2024-08-15 18:02:30|||||||||4
1723744960000|2024-08-15 18:02:40|||||||||1
1723744980000|2024-08-15 18:03:00|||||||||3
1723744990000|2024-08-15 18:03:10|||||||||6
1723745000000|2024-08-15 18:03:20|||||||||23
1723745010000|2024-08-15 18:03:30|||||||||5
1723745030000|2024-08-15 18:03:50|||||||||22
1723745050000|2024-08-15 18:04:10|||||||||22
1723745060000|2024-08-15 18:04:20|||||||||4
1723745080000|2024-08-15 18:04:40|||||||||2
1723745090000|2024-08-15 18:04:50|||||||||19
1723745100000|2024-08-15 18:05:00|||||||||4
1723745110000|2024-08-15 18:05:10|||||||||2
1723745130000|2024-08-15 18:05:30|||||||||2
1723745150000|2024-08-15 18:05:50|||||||||15
1723745160000|2024-08-15 18:06:00|||||||||1
1723745170000|2024-08-15 18:06:10|||||||||3
1723745180000|2024-08-15 18:06:20|||||||||5
1723745190000|2024-08-15 18:06:30|||||||||4
1723745200000|2024-08-15 18:06:40|||||||||2
1723745210000|2024-08-15 18:06:50|||||||||3
1723745230000|2024-08-15 18:07:10|||||||||2
1723745240000|2024-08-15 18:07:20|||||||||1
1723745250000|2024-08-15 18:07:30|||||||||1
1723745260000|2024-08-15 18:07:40|||||||||9
1723745270000|2024-08-15 18:07:50|||||||||3
1723745280000|2024-08-15 18:08:00|||||||||3
1723745290000|2024-08-15 18:08:10|||||||||2
1723745300000|2024-08-15 18:08:20|||||||||1
1723745310000|2024-08-15 18:08:30|||||||||1
1723745320000|2024-08-15 18:08:40|||||||||9
1723745330000|2024-08-15 18:08:50|||||||||35
1723745340000|2024-08-15 18:09:00|||||||||1
1723745350000|2024-08-15 18:09:10|||||||||1
1723745360000|2024-08-15 18:09:20|||||||||6
1723745370000|2024-08-15 18:09:30|||||||||2
1723745380000|2024-08-15 18:09:40|||||||||3
1723745390000|2024-08-15 18:09:50|||||||||1
1723745400000|2024-08-15 18:10:00|||||||||20
1723745410000|2024-08-15 18:10:10|||||||||2
1723745420000|2024-08-15 18:10:20|||||||||1
1723745430000|2024-08-15 18:10:30|||||||||3
1723745450000|2024-08-15 18:10:50|||||||||15
1723745460000|2024-08-15 18:11:00|||||||||8
1723745470000|2024-08-15 18:11:10|||||||||3
1723745480000|2024-08-15 18:11:20|||||||||1
1723745490000|2024-08-15 18:11:30|||||||||1
1723745500000|2024-08-15 18:11:40|||||||||1
1723745510000|2024-08-15 18:11:50|||||||||2
1723745520000|2024-08-15 18:12:00|||||||||1
1723745530000|2024-08-15 18:12:10|||||||||1
1723745540000|2024-08-15 18:12:20|||||||||10
1723745550000|2024-08-15 18:12:30|||||||||1
1723745560000|2024-08-15 18:12:40|16|15.84|16|15.84|16|15.84|16|15.84|39
1723745580000|2024-08-15 18:13:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|110
1723745590000|2024-08-15 18:13:10|||||||||1
1723745600000|2024-08-15 18:13:20|||||||||4
1723745610000|2024-08-15 18:13:30|||||||||3
1723745620000|2024-08-15 18:13:40|16|15.84|16|15.84|16|15.84|15.99|15.83|219
1723745640000|2024-08-15 18:14:00|||||||||4
1723745660000|2024-08-15 18:14:20|||||||||1
1723745690000|2024-08-15 18:14:50|||||||||15
1723745700000|2024-08-15 18:15:00|||||||||1
1723745710000|2024-08-15 18:15:10|||||||||7
1723745720000|2024-08-15 18:15:20|||||||||6
1723745730000|2024-08-15 18:15:30|||||||||1
1723745740000|2024-08-15 18:15:40|||||||||2
1723745750000|2024-08-15 18:15:50|||||||||2
1723745760000|2024-08-15 18:16:00|||||||||3
1723745770000|2024-08-15 18:16:10|||||||||3
1723745780000|2024-08-15 18:16:20|||||||||1
1723745790000|2024-08-15 18:16:30|||||||||5
1723745800000|2024-08-15 18:16:40|||||||||1
1723745810000|2024-08-15 18:16:50|||||||||3
1723745820000|2024-08-15 18:17:00|||||||||3
1723745830000|2024-08-15 18:17:10|||||||||1
1723745840000|2024-08-15 18:17:20|||||||||3
1723745850000|2024-08-15 18:17:30|||||||||1
1723745870000|2024-08-15 18:17:50|||||||||3
1723745880000|2024-08-15 18:18:00|||||||||5
1723745890000|2024-08-15 18:18:10|||||||||2
1723745900000|2024-08-15 18:18:20|||||||||8
1723745920000|2024-08-15 18:18:40|||||||||2
1723745930000|2024-08-15 18:18:50|||||||||2
1723745940000|2024-08-15 18:19:00|||||||||8
1723745950000|2024-08-15 18:19:10|||||||||3
1723745960000|2024-08-15 18:19:20|||||||||1
1723745970000|2024-08-15 18:19:30|||||||||21
1723745980000|2024-08-15 18:19:40|||||||||1
1723745990000|2024-08-15 18:19:50|||||||||1
1723746000000|2024-08-15 18:20:00|||||||||3
1723746010000|2024-08-15 18:20:10|||||||||15
1723746020000|2024-08-15 18:20:20|||||||||3
1723746040000|2024-08-15 18:20:40|||||||||1
1723746050000|2024-08-15 18:20:50|||||||||2
1723746060000|2024-08-15 18:21:00|||||||||4
1723746070000|2024-08-15 18:21:10|||||||||2
1723746080000|2024-08-15 18:21:20|15.99|15.83|15.95|15.79|15.99|15.83|15.95|15.79|3
1723746090000|2024-08-15 18:21:30|||||||||1
1723746100000|2024-08-15 18:21:40|||||||||2
1723746120000|2024-08-15 18:22:00|||||||||2
1723746130000|2024-08-15 18:22:10|||||||||3
1723746140000|2024-08-15 18:22:20|||||||||33
1723746150000|2024-08-15 18:22:30|||||||||2
1723746160000|2024-08-15 18:22:40|||||||||19
1723746170000|2024-08-15 18:22:50|||||||||3
1723746190000|2024-08-15 18:23:10|||||||||9
1723746200000|2024-08-15 18:23:20|||||||||11
1723746220000|2024-08-15 18:23:40|||||||||2
1723746230000|2024-08-15 18:23:50|||||||||3
1723746240000|2024-08-15 18:24:00|||||||||3
1723746250000|2024-08-15 18:24:10|15.94|15.78|15.9|15.74|15.94|15.78|15.9|15.74|242
1723746260000|2024-08-15 18:24:20|||||||||3
1723746280000|2024-08-15 18:24:40|||||||||2
1723746300000|2024-08-15 18:25:00|||||||||3
1723746310000|2024-08-15 18:25:10|||||||||8
1723746320000|2024-08-15 18:25:20|||||||||1
1723746330000|2024-08-15 18:25:30|||||||||1
1723746340000|2024-08-15 18:25:40|||||||||1
1723746350000|2024-08-15 18:25:50|||||||||2
1723746370000|2024-08-15 18:26:10|||||||||2
1723746380000|2024-08-15 18:26:20|||||||||51
1723746390000|2024-08-15 18:26:30|||||||||2
1723746400000|2024-08-15 18:26:40|||||||||1
1723746410000|2024-08-15 18:26:50|||||||||12
1723746430000|2024-08-15 18:27:10|||||||||1
1723746440000|2024-08-15 18:27:20|||||||||1
1723746450000|2024-08-15 18:27:30|||||||||2
1723746470000|2024-08-15 18:27:50|||||||||1
1723746480000|2024-08-15 18:28:00|||||||||9
1723746490000|2024-08-15 18:28:10|||||||||7
1723746500000|2024-08-15 18:28:20|||||||||6
1723746510000|2024-08-15 18:28:30|||||||||8
1723746520000|2024-08-15 18:28:40|||||||||1
1723746530000|2024-08-15 18:28:50|||||||||2
1723746540000|2024-08-15 18:29:00|||||||||204
1723746550000|2024-08-15 18:29:10|||||||||40
1723746560000|2024-08-15 18:29:20|||||||||127
1723746570000|2024-08-15 18:29:30|||||||||2
1723746580000|2024-08-15 18:29:40|||||||||3
1723746590000|2024-08-15 18:29:50|||||||||7
1723746600000|2024-08-15 18:30:00|||||||||3
1723746610000|2024-08-15 18:30:10|||||||||43
1723746620000|2024-08-15 18:30:20|||||||||1
1723746630000|2024-08-15 18:30:30|||||||||2
1723746640000|2024-08-15 18:30:40|||||||||5
1723746650000|2024-08-15 18:30:50|||||||||44
1723746660000|2024-08-15 18:31:00|||||||||2
1723746670000|2024-08-15 18:31:10|||||||||2
1723746680000|2024-08-15 18:31:20|||||||||2
1723746690000|2024-08-15 18:31:30|||||||||11
1723746700000|2024-08-15 18:31:40|||||||||4
1723746710000|2024-08-15 18:31:50|||||||||1
1723746720000|2024-08-15 18:32:00|||||||||10
1723746730000|2024-08-15 18:32:10|||||||||1
1723746740000|2024-08-15 18:32:20|||||||||4
1723746750000|2024-08-15 18:32:30|||||||||7
1723746760000|2024-08-15 18:32:40|||||||||2
1723746770000|2024-08-15 18:32:50|||||||||1
1723746780000|2024-08-15 18:33:00|||||||||11
1723746790000|2024-08-15 18:33:10|||||||||3
1723746810000|2024-08-15 18:33:30|||||||||2
1723746820000|2024-08-15 18:33:40|||||||||1
1723746830000|2024-08-15 18:33:50|||||||||25
1723746840000|2024-08-15 18:34:00|||||||||2
1723746850000|2024-08-15 18:34:10|||||||||1
1723746860000|2024-08-15 18:34:20|||||||||1
1723746870000|2024-08-15 18:34:30|||||||||2
1723746880000|2024-08-15 18:34:40|||||||||7
1723746890000|2024-08-15 18:34:50|||||||||2
1723746900000|2024-08-15 18:35:00|||||||||3
1723746910000|2024-08-15 18:35:10|||||||||5
1723746920000|2024-08-15 18:35:20|||||||||9
1723746930000|2024-08-15 18:35:30|||||||||8
1723746940000|2024-08-15 18:35:40|||||||||3
1723746950000|2024-08-15 18:35:50|||||||||6
1723746960000|2024-08-15 18:36:00|||||||||45
1723746970000|2024-08-15 18:36:10|||||||||3
1723746980000|2024-08-15 18:36:20|||||||||2
1723746990000|2024-08-15 18:36:30|||||||||3
1723747000000|2024-08-15 18:36:40|||||||||8
1723747010000|2024-08-15 18:36:50|||||||||2
1723747020000|2024-08-15 18:37:00|||||||||3
1723747030000|2024-08-15 18:37:10|||||||||3
1723747040000|2024-08-15 18:37:20|||||||||3
1723747050000|2024-08-15 18:37:30|||||||||1
1723747060000|2024-08-15 18:37:40|||||||||70
1723747070000|2024-08-15 18:37:50|||||||||14
1723747080000|2024-08-15 18:38:00|||||||||2
1723747090000|2024-08-15 18:38:10|||||||||2
1723747100000|2024-08-15 18:38:20|||||||||3
1723747110000|2024-08-15 18:38:30|||||||||6
1723747120000|2024-08-15 18:38:40|||||||||42
1723747130000|2024-08-15 18:38:50|||||||||33
1723747140000|2024-08-15 18:39:00|||||||||53
1723747150000|2024-08-15 18:39:10|||||||||3
1723747160000|2024-08-15 18:39:20|||||||||5
1723747170000|2024-08-15 18:39:30|||||||||3
1723747180000|2024-08-15 18:39:40|||||||||1
1723747190000|2024-08-15 18:39:50|||||||||5
1723747200000|2024-08-15 18:40:00|||||||||3
1723747210000|2024-08-15 18:40:10|||||||||245
1723747220000|2024-08-15 18:40:20|||||||||28
1723747230000|2024-08-15 18:40:30|||||||||10
1723747240000|2024-08-15 18:40:40|||||||||2
1723747250000|2024-08-15 18:40:50|||||||||2
1723747260000|2024-08-15 18:41:00|||||||||11
1723747270000|2024-08-15 18:41:10|||||||||5
1723747280000|2024-08-15 18:41:20|||||||||1
1723747290000|2024-08-15 18:41:30|||||||||2
1723747300000|2024-08-15 18:41:40|||||||||2
1723747310000|2024-08-15 18:41:50|||||||||5
1723747320000|2024-08-15 18:42:00|||||||||57
1723747330000|2024-08-15 18:42:10|||||||||2
1723747340000|2024-08-15 18:42:20|||||||||7
1723747350000|2024-08-15 18:42:30|||||||||5
1723747360000|2024-08-15 18:42:40|||||||||5
1723747370000|2024-08-15 18:42:50|||||||||7
1723747380000|2024-08-15 18:43:00|||||||||3
1723747390000|2024-08-15 18:43:10|||||||||3
1723747400000|2024-08-15 18:43:20|||||||||4
1723747410000|2024-08-15 18:43:30|||||||||11
1723747420000|2024-08-15 18:43:40|||||||||5
1723747430000|2024-08-15 18:43:50|||||||||3
1723747440000|2024-08-15 18:44:00|||||||||6
1723747450000|2024-08-15 18:44:10|||||||||15
1723747460000|2024-08-15 18:44:20|||||||||2
1723747470000|2024-08-15 18:44:30|||||||||8
1723747480000|2024-08-15 18:44:40|||||||||10
1723747490000|2024-08-15 18:44:50|||||||||76
1723747500000|2024-08-15 18:45:00|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|61
1723747510000|2024-08-15 18:45:10|||||||||6
1723747520000|2024-08-15 18:45:20|||||||||1
1723747530000|2024-08-15 18:45:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|32
1723747540000|2024-08-15 18:45:40|||||||||53
1723747550000|2024-08-15 18:45:50|15.9|15.74|15.85|15.69|15.9|15.74|15.85|15.69|77
1723747560000|2024-08-15 18:46:00|15.87|15.71|15.9|15.74|15.9|15.74|15.85|15.69|113
1723747570000|2024-08-15 18:46:10|||||||||12
1723747580000|2024-08-15 18:46:20|||||||||47
1723747590000|2024-08-15 18:46:30|||||||||1
1723747600000|2024-08-15 18:46:40|||||||||7
1723747610000|2024-08-15 18:46:50|||||||||5
1723747620000|2024-08-15 18:47:00|||||||||5
1723747630000|2024-08-15 18:47:10|||||||||4
1723747640000|2024-08-15 18:47:20|||||||||2
1723747650000|2024-08-15 18:47:30|||||||||2
1723747660000|2024-08-15 18:47:40|||||||||4
1723747670000|2024-08-15 18:47:50|||||||||3
1723747680000|2024-08-15 18:48:00|||||||||3
1723747690000|2024-08-15 18:48:10|||||||||9
1723747700000|2024-08-15 18:48:20|||||||||10
1723747710000|2024-08-15 18:48:30|||||||||3
1723747720000|2024-08-15 18:48:40|||||||||1
1723747730000|2024-08-15 18:48:50|||||||||3
1723747740000|2024-08-15 18:49:00|||||||||3
1723747750000|2024-08-15 18:49:10|||||||||3
1723747760000|2024-08-15 18:49:20|||||||||4
1723747770000|2024-08-15 18:49:30|||||||||5
1723747780000|2024-08-15 18:49:40|||||||||8
1723747790000|2024-08-15 18:49:50|||||||||7
1723747800000|2024-08-15 18:50:00|||||||||2
1723747810000|2024-08-15 18:50:10|||||||||8
1723747830000|2024-08-15 18:50:30|||||||||1
1723747840000|2024-08-15 18:50:40|||||||||7
1723747850000|2024-08-15 18:50:50|||||||||41
1723747860000|2024-08-15 18:51:00|||||||||6
1723747870000|2024-08-15 18:51:10|||||||||25
1723747880000|2024-08-15 18:51:20|||||||||6
1723747890000|2024-08-15 18:51:30|||||||||4
1723747900000|2024-08-15 18:51:40|||||||||5
1723747910000|2024-08-15 18:51:50|||||||||4
1723747920000|2024-08-15 18:52:00|||||||||26
1723747930000|2024-08-15 18:52:10|||||||||14
1723747940000|2024-08-15 18:52:20|||||||||13
1723747960000|2024-08-15 18:52:40|||||||||2
1723747970000|2024-08-15 18:52:50|||||||||1
1723747980000|2024-08-15 18:53:00|||||||||1
1723747990000|2024-08-15 18:53:10|||||||||53
1723748010000|2024-08-15 18:53:30|||||||||2
1723748020000|2024-08-15 18:53:40|||||||||14
1723748030000|2024-08-15 18:53:50|||||||||1
1723748040000|2024-08-15 18:54:00|||||||||4
1723748050000|2024-08-15 18:54:10|||||||||9
1723748060000|2024-08-15 18:54:20|||||||||56
1723748070000|2024-08-15 18:54:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|89
1723748080000|2024-08-15 18:54:40|||||||||17
1723748090000|2024-08-15 18:54:50|||||||||3
1723748110000|2024-08-15 18:55:10|||||||||5
1723748120000|2024-08-15 18:55:20|||||||||2
1723748130000|2024-08-15 18:55:30|||||||||4
1723748140000|2024-08-15 18:55:40|||||||||6
1723748150000|2024-08-15 18:55:50|||||||||8
1723748160000|2024-08-15 18:56:00|||||||||1
1723748170000|2024-08-15 18:56:10|||||||||4
1723748180000|2024-08-15 18:56:20|||||||||1
1723748190000|2024-08-15 18:56:30|||||||||61
1723748200000|2024-08-15 18:56:40|||||||||2
1723748210000|2024-08-15 18:56:50|||||||||7
1723748220000|2024-08-15 18:57:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|465
1723748230000|2024-08-15 18:57:10|||||||||16
1723748240000|2024-08-15 18:57:20|||||||||8
1723748250000|2024-08-15 18:57:30|||||||||2
1723748260000|2024-08-15 18:57:40|||||||||9
1723748270000|2024-08-15 18:57:50|||||||||9
1723748280000|2024-08-15 18:58:00|||||||||8
1723748290000|2024-08-15 18:58:10|||||||||4
1723748300000|2024-08-15 18:58:20|||||||||7
1723748310000|2024-08-15 18:58:30|||||||||8
1723748320000|2024-08-15 18:58:40|||||||||1
1723748330000|2024-08-15 18:58:50|||||||||5
1723748340000|2024-08-15 18:59:00|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|51
1723748350000|2024-08-15 18:59:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|7
1723748360000|2024-08-15 18:59:20|||||||||4
1723748370000|2024-08-15 18:59:30|||||||||7
1723748380000|2024-08-15 18:59:40|||||||||3
1723748390000|2024-08-15 18:59:50|||||||||8
1723748410000|2024-08-15 19:00:10|||||||||6
1723748420000|2024-08-15 19:00:20|||||||||15
1723748440000|2024-08-15 19:00:40|||||||||5
1723748450000|2024-08-15 19:00:50|||||||||57
1723748460000|2024-08-15 19:01:00|||||||||9
1723748480000|2024-08-15 19:01:20|||||||||2
1723748490000|2024-08-15 19:01:30|||||||||10
1723748500000|2024-08-15 19:01:40|||||||||6
1723748530000|2024-08-15 19:02:10|||||||||3
1723748550000|2024-08-15 19:02:30|||||||||44
1723748570000|2024-08-15 19:02:50|||||||||3
1723748600000|2024-08-15 19:03:20|||||||||2
1723748620000|2024-08-15 19:03:40|||||||||1
1723748630000|2024-08-15 19:03:50|||||||||31
1723748640000|2024-08-15 19:04:00|||||||||9
1723748680000|2024-08-15 19:04:40|||||||||1
1723748700000|2024-08-15 19:05:00|||||||||1
1723748710000|2024-08-15 19:05:10|||||||||2
1723748720000|2024-08-15 19:05:20|||||||||1
1723748730000|2024-08-15 19:05:30|||||||||58
1723748740000|2024-08-15 19:05:40|||||||||2
1723748750000|2024-08-15 19:05:50|||||||||1
1723748760000|2024-08-15 19:06:00|||||||||11
1723748770000|2024-08-15 19:06:10|||||||||22
1723748780000|2024-08-15 19:06:20|||||||||3
1723748790000|2024-08-15 19:06:30|||||||||1
1723748800000|2024-08-15 19:06:40|||||||||2
1723748810000|2024-08-15 19:06:50|||||||||4
1723748820000|2024-08-15 19:07:00|||||||||1
1723748830000|2024-08-15 19:07:10|||||||||4
1723748840000|2024-08-15 19:07:20|||||||||4
1723748850000|2024-08-15 19:07:30|||||||||1
1723748860000|2024-08-15 19:07:40|||||||||10
1723748870000|2024-08-15 19:07:50|||||||||1
1723748880000|2024-08-15 19:08:00|||||||||1
1723748890000|2024-08-15 19:08:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|6
1723748900000|2024-08-15 19:08:20|||||||||1
1723748910000|2024-08-15 19:08:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|43
1723748920000|2024-08-15 19:08:40|||||||||1
1723748930000|2024-08-15 19:08:50|||||||||5
1723748940000|2024-08-15 19:09:00|||||||||1
1723748950000|2024-08-15 19:09:10|||||||||30
1723748960000|2024-08-15 19:09:20|||||||||1
1723748970000|2024-08-15 19:09:30|||||||||5
1723748980000|2024-08-15 19:09:40|||||||||4
1723748990000|2024-08-15 19:09:50|||||||||1
1723749000000|2024-08-15 19:10:00|||||||||1
1723749010000|2024-08-15 19:10:10|||||||||2
1723749020000|2024-08-15 19:10:20|||||||||54
1723749030000|2024-08-15 19:10:30|||||||||41
1723749050000|2024-08-15 19:10:50|||||||||2
1723749060000|2024-08-15 19:11:00|||||||||8
1723749070000|2024-08-15 19:11:10|||||||||11
1723749080000|2024-08-15 19:11:20|||||||||1
1723749090000|2024-08-15 19:11:30|||||||||43
1723749100000|2024-08-15 19:11:40|||||||||2
1723749110000|2024-08-15 19:11:50|||||||||1
1723749120000|2024-08-15 19:12:00|||||||||2
1723749130000|2024-08-15 19:12:10|||||||||38
1723749140000|2024-08-15 19:12:20|||||||||3
1723749150000|2024-08-15 19:12:30|||||||||4
1723749160000|2024-08-15 19:12:40|||||||||4
1723749170000|2024-08-15 19:12:50|||||||||2
1723749180000|2024-08-15 19:13:00|||||||||2
1723749190000|2024-08-15 19:13:10|||||||||27
1723749200000|2024-08-15 19:13:20|||||||||12
1723749210000|2024-08-15 19:13:30|||||||||1
1723749220000|2024-08-15 19:13:40|||||||||1
1723749230000|2024-08-15 19:13:50|||||||||7
1723749240000|2024-08-15 19:14:00|||||||||5
1723749260000|2024-08-15 19:14:20|||||||||1
1723749270000|2024-08-15 19:14:30|||||||||61
1723749280000|2024-08-15 19:14:40|||||||||1
1723749290000|2024-08-15 19:14:50|||||||||6
1723749300000|2024-08-15 19:15:00|||||||||1
1723749310000|2024-08-15 19:15:10|||||||||8
1723749320000|2024-08-15 19:15:20|||||||||5
1723749330000|2024-08-15 19:15:30|||||||||2
1723749340000|2024-08-15 19:15:40|||||||||4
1723749350000|2024-08-15 19:15:50|||||||||1
1723749360000|2024-08-15 19:16:00|||||||||1
1723749370000|2024-08-15 19:16:10|||||||||3
1723749380000|2024-08-15 19:16:20|||||||||16
1723749390000|2024-08-15 19:16:30|||||||||2
1723749400000|2024-08-15 19:16:40|||||||||1
1723749410000|2024-08-15 19:16:50|||||||||6
1723749420000|2024-08-15 19:17:00|||||||||63
1723749430000|2024-08-15 19:17:10|||||||||31
1723749440000|2024-08-15 19:17:20|||||||||30
1723749450000|2024-08-15 19:17:30|||||||||2
1723749460000|2024-08-15 19:17:40|||||||||39
1723749470000|2024-08-15 19:17:50|||||||||30
1723749480000|2024-08-15 19:18:00|||||||||5
1723749490000|2024-08-15 19:18:10|||||||||2
1723749500000|2024-08-15 19:18:20|||||||||3
1723749510000|2024-08-15 19:18:30|||||||||28
1723749520000|2024-08-15 19:18:40|||||||||39
1723749530000|2024-08-15 19:18:50|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|117
1723749540000|2024-08-15 19:19:00|||||||||13
1723749550000|2024-08-15 19:19:10|||||||||6
1723749560000|2024-08-15 19:19:20|||||||||3
1723749570000|2024-08-15 19:19:30|||||||||6
1723749580000|2024-08-15 19:19:40|||||||||17
1723749590000|2024-08-15 19:19:50|||||||||54
1723749600000|2024-08-15 19:20:00|||||||||5
1723749620000|2024-08-15 19:20:20|||||||||6
1723749630000|2024-08-15 19:20:30|||||||||12
1723749640000|2024-08-15 19:20:40|||||||||14
1723749650000|2024-08-15 19:20:50|||||||||6
1723749660000|2024-08-15 19:21:00|||||||||5
1723749670000|2024-08-15 19:21:10|||||||||59
1723749680000|2024-08-15 19:21:20|||||||||1
1723749690000|2024-08-15 19:21:30|||||||||2
1723749700000|2024-08-15 19:21:40|||||||||2
1723749710000|2024-08-15 19:21:50|||||||||1
1723749720000|2024-08-15 19:22:00|||||||||2
1723749730000|2024-08-15 19:22:10|||||||||4
1723749750000|2024-08-15 19:22:30|||||||||4
1723749760000|2024-08-15 19:22:40|||||||||14
1723749770000|2024-08-15 19:22:50|15.85|15.69|15.81|15.65|15.85|15.69|15.81|15.65|228
1723749780000|2024-08-15 19:23:00|||||||||8
1723749790000|2024-08-15 19:23:10|||||||||9
1723749800000|2024-08-15 19:23:20|||||||||42
1723749810000|2024-08-15 19:23:30|||||||||3
1723749820000|2024-08-15 19:23:40|||||||||1
1723749830000|2024-08-15 19:23:50|||||||||4
1723749850000|2024-08-15 19:24:10|||||||||1
1723749860000|2024-08-15 19:24:20|||||||||12
1723749880000|2024-08-15 19:24:40|||||||||4
1723749890000|2024-08-15 19:24:50|||||||||6
1723749900000|2024-08-15 19:25:00|||||||||51
1723749930000|2024-08-15 19:25:30|||||||||5
1723749940000|2024-08-15 19:25:40|||||||||3
1723749960000|2024-08-15 19:26:00|||||||||5
1723749970000|2024-08-15 19:26:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|11
1723749980000|2024-08-15 19:26:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|66
1723749990000|2024-08-15 19:26:30|||||||||101
1723750000000|2024-08-15 19:26:40|||||||||28
1723750010000|2024-08-15 19:26:50|||||||||2
1723750020000|2024-08-15 19:27:00|||||||||54
1723750030000|2024-08-15 19:27:10|||||||||2
1723750040000|2024-08-15 19:27:20|||||||||15
1723750050000|2024-08-15 19:27:30|15.8|15.64|15.81|15.65|15.81|15.65|15.8|15.64|277
1723750060000|2024-08-15 19:27:40|||||||||4
1723750070000|2024-08-15 19:27:50|||||||||3
1723750080000|2024-08-15 19:28:00|||||||||16
1723750090000|2024-08-15 19:28:10|15.79|15.63|15.8|15.64|15.8|15.64|15.78|15.62|20
1723750100000|2024-08-15 19:28:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|8
1723750110000|2024-08-15 19:28:30|||||||||8
1723750120000|2024-08-15 19:28:40|||||||||5
1723750130000|2024-08-15 19:28:50|||||||||20
1723750160000|2024-08-15 19:29:20|||||||||11
1723750180000|2024-08-15 19:29:40|||||||||1
1723750200000|2024-08-15 19:30:00|||||||||9
1723750210000|2024-08-15 19:30:10|||||||||4
1723750220000|2024-08-15 19:30:20|||||||||1
1723750230000|2024-08-15 19:30:30|||||||||28
1723750240000|2024-08-15 19:30:40|||||||||6
1723750250000|2024-08-15 19:30:50|||||||||2
1723750260000|2024-08-15 19:31:00|||||||||8
1723750270000|2024-08-15 19:31:10|||||||||5
1723750280000|2024-08-15 19:31:20|||||||||37
1723750290000|2024-08-15 19:31:30|||||||||5
1723750300000|2024-08-15 19:31:40|||||||||2
1723750310000|2024-08-15 19:31:50|||||||||2
1723750320000|2024-08-15 19:32:00|||||||||3
1723750330000|2024-08-15 19:32:10|||||||||97
1723750340000|2024-08-15 19:32:20|||||||||12
1723750350000|2024-08-15 19:32:30|||||||||30
1723750360000|2024-08-15 19:32:40|||||||||19
1723750370000|2024-08-15 19:32:50|||||||||20
1723750380000|2024-08-15 19:33:00|||||||||1
1723750390000|2024-08-15 19:33:10|||||||||23
1723750400000|2024-08-15 19:33:20|||||||||46
1723750410000|2024-08-15 19:33:30|||||||||13
1723750420000|2024-08-15 19:33:40|||||||||7
1723750430000|2024-08-15 19:33:50|||||||||3
1723750440000|2024-08-15 19:34:00|||||||||8
1723750450000|2024-08-15 19:34:10|||||||||17
1723750460000|2024-08-15 19:34:20|||||||||2
1723750470000|2024-08-15 19:34:30|||||||||5
1723750480000|2024-08-15 19:34:40|||||||||10
1723750490000|2024-08-15 19:34:50|||||||||22
1723750500000|2024-08-15 19:35:00|||||||||19
1723750510000|2024-08-15 19:35:10|||||||||5
1723750520000|2024-08-15 19:35:20|||||||||2
1723750530000|2024-08-15 19:35:30|||||||||2
1723750540000|2024-08-15 19:35:40|||||||||1
1723750550000|2024-08-15 19:35:50|||||||||12
1723750560000|2024-08-15 19:36:00|||||||||1
1723750570000|2024-08-15 19:36:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|7
1723750580000|2024-08-15 19:36:20|||||||||1
1723750590000|2024-08-15 19:36:30|||||||||3
1723750600000|2024-08-15 19:36:40|||||||||10
1723750610000|2024-08-15 19:36:50|||||||||38
1723750620000|2024-08-15 19:37:00|||||||||1
1723750630000|2024-08-15 19:37:10|||||||||1
1723750640000|2024-08-15 19:37:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|65
1723750650000|2024-08-15 19:37:30|||||||||12
1723750660000|2024-08-15 19:37:40|||||||||21
1723750670000|2024-08-15 19:37:50|||||||||2
1723750680000|2024-08-15 19:38:00|||||||||6
1723750690000|2024-08-15 19:38:10|||||||||2
1723750700000|2024-08-15 19:38:20|||||||||9
1723750710000|2024-08-15 19:38:30|||||||||4
1723750720000|2024-08-15 19:38:40|||||||||1
1723750730000|2024-08-15 19:38:50|||||||||9
1723750740000|2024-08-15 19:39:00|||||||||1
1723750750000|2024-08-15 19:39:10|||||||||14
1723750760000|2024-08-15 19:39:20|||||||||35
1723750770000|2024-08-15 19:39:30|||||||||2
1723750780000|2024-08-15 19:39:40|||||||||4
1723750790000|2024-08-15 19:39:50|||||||||26
1723750800000|2024-08-15 19:40:00|||||||||4
1723750810000|2024-08-15 19:40:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|12
1723750820000|2024-08-15 19:40:20|||||||||3
1723750830000|2024-08-15 19:40:30|||||||||2
1723750840000|2024-08-15 19:40:40|||||||||1
1723750850000|2024-08-15 19:40:50|||||||||86
1723750860000|2024-08-15 19:41:00|||||||||4
1723750870000|2024-08-15 19:41:10|||||||||1
1723750880000|2024-08-15 19:41:20|||||||||1
1723750890000|2024-08-15 19:41:30|||||||||3
1723750900000|2024-08-15 19:41:40|||||||||4
1723750910000|2024-08-15 19:41:50|||||||||6
1723750920000|2024-08-15 19:42:00|||||||||1
1723750930000|2024-08-15 19:42:10|||||||||114
1723750940000|2024-08-15 19:42:20|||||||||143
1723750950000|2024-08-15 19:42:30|||||||||3
1723750960000|2024-08-15 19:42:40|||||||||51
1723750970000|2024-08-15 19:42:50|||||||||5
1723750980000|2024-08-15 19:43:00|||||||||6
1723750990000|2024-08-15 19:43:10|||||||||1
1723751000000|2024-08-15 19:43:20|||||||||7
1723751010000|2024-08-15 19:43:30|||||||||2
1723751020000|2024-08-15 19:43:40|||||||||20
1723751030000|2024-08-15 19:43:50|||||||||5
1723751040000|2024-08-15 19:44:00|||||||||6
1723751050000|2024-08-15 19:44:10|||||||||2
1723751060000|2024-08-15 19:44:20|||||||||2
1723751070000|2024-08-15 19:44:30|||||||||9
1723751080000|2024-08-15 19:44:40|||||||||16
1723751090000|2024-08-15 19:44:50|||||||||4
1723751100000|2024-08-15 19:45:00|||||||||4
1723751110000|2024-08-15 19:45:10|||||||||27
1723751120000|2024-08-15 19:45:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|45
1723751130000|2024-08-15 19:45:30|||||||||80
1723751140000|2024-08-15 19:45:40|||||||||17
1723751150000|2024-08-15 19:45:50|||||||||10
1723751160000|2024-08-15 19:46:00|||||||||31
1723751170000|2024-08-15 19:46:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|55
1723751180000|2024-08-15 19:46:20|||||||||11
1723751190000|2024-08-15 19:46:30|||||||||39
1723751200000|2024-08-15 19:46:40|||||||||26
1723751210000|2024-08-15 19:46:50|||||||||1
1723751220000|2024-08-15 19:47:00|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|63
1723751230000|2024-08-15 19:47:10|||||||||18
1723751240000|2024-08-15 19:47:20|||||||||9
1723751250000|2024-08-15 19:47:30|||||||||22
1723751260000|2024-08-15 19:47:40|||||||||47
1723751270000|2024-08-15 19:47:50|||||||||29
1723751280000|2024-08-15 19:48:00|||||||||26
1723751290000|2024-08-15 19:48:10|||||||||57
1723751300000|2024-08-15 19:48:20|||||||||18
1723751310000|2024-08-15 19:48:30|||||||||40
1723751320000|2024-08-15 19:48:40|||||||||33
1723751330000|2024-08-15 19:48:50|||||||||16
1723751340000|2024-08-15 19:49:00|||||||||23
1723751350000|2024-08-15 19:49:10|||||||||44
1723751360000|2024-08-15 19:49:20|||||||||28
1723751370000|2024-08-15 19:49:30|||||||||8
1723751380000|2024-08-15 19:49:40|||||||||24
1723751390000|2024-08-15 19:49:50|||||||||73
1723751400000|2024-08-15 19:50:00|||||||||58
1723751410000|2024-08-15 19:50:10|15.81|15.65|15.76|15.6|15.81|15.65|15.76|15.6|296
1723751420000|2024-08-15 19:50:20|||||||||202
1723751430000|2024-08-15 19:50:30|||||||||51
1723751440000|2024-08-15 19:50:40|||||||||141
1723751450000|2024-08-15 19:50:50|||||||||111
1723751460000|2024-08-15 19:51:00|||||||||35
1723751470000|2024-08-15 19:51:10|||||||||23
1723751480000|2024-08-15 19:51:20|||||||||75
1723751490000|2024-08-15 19:51:30|||||||||37
1723751500000|2024-08-15 19:51:40|||||||||110
1723751510000|2024-08-15 19:51:50|||||||||29
1723751520000|2024-08-15 19:52:00|||||||||23
1723751530000|2024-08-15 19:52:10|||||||||14
1723751540000|2024-08-15 19:52:20|||||||||18
1723751550000|2024-08-15 19:52:30|||||||||45
1723751560000|2024-08-15 19:52:40|||||||||67
1723751570000|2024-08-15 19:52:50|||||||||37
1723751580000|2024-08-15 19:53:00|||||||||46
1723751590000|2024-08-15 19:53:10|||||||||73
1723751600000|2024-08-15 19:53:20|||||||||52
1723751610000|2024-08-15 19:53:30|||||||||31
1723751620000|2024-08-15 19:53:40|||||||||19
1723751630000|2024-08-15 19:53:50|||||||||78
1723751640000|2024-08-15 19:54:00|||||||||31
1723751650000|2024-08-15 19:54:10|||||||||33
1723751660000|2024-08-15 19:54:20|||||||||24
1723751670000|2024-08-15 19:54:30|||||||||38
1723751680000|2024-08-15 19:54:40|||||||||59
1723751690000|2024-08-15 19:54:50|15.71|15.55|15.76|15.6|15.76|15.6|15.71|15.55|507
1723751700000|2024-08-15 19:55:00|15.71|15.55|15.71|15.55|15.76|15.6|15.71|15.55|120
1723751710000|2024-08-15 19:55:10|||||||||23
1723751720000|2024-08-15 19:55:20|||||||||42
1723751730000|2024-08-15 19:55:30|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|350
1723751740000|2024-08-15 19:55:40|||||||||29
1723751750000|2024-08-15 19:55:50|||||||||26
1723751760000|2024-08-15 19:56:00|||||||||99
1723751770000|2024-08-15 19:56:10|||||||||25
1723751780000|2024-08-15 19:56:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|198
1723751790000|2024-08-15 19:56:30|||||||||24
1723751800000|2024-08-15 19:56:40|||||||||103
1723751810000|2024-08-15 19:56:50|||||||||42
1723751820000|2024-08-15 19:57:00|15.76|15.6|15.71|15.55|15.76|15.6|15.71|15.55|121
1723751830000|2024-08-15 19:57:10|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|39
1723751840000|2024-08-15 19:57:20|||||||||36
1723751850000|2024-08-15 19:57:30|||||||||28
1723751860000|2024-08-15 19:57:40|||||||||28
1723751870000|2024-08-15 19:57:50|||||||||97
1723751880000|2024-08-15 19:58:00|||||||||170
1723751890000|2024-08-15 19:58:10|||||||||173
1723751900000|2024-08-15 19:58:20|||||||||150
1723751910000|2024-08-15 19:58:30|||||||||175
1723751920000|2024-08-15 19:58:40|||||||||124
1723751930000|2024-08-15 19:58:50|||||||||233
1723751940000|2024-08-15 19:59:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|151
1723751950000|2024-08-15 19:59:10|15.76|15.6|15.76|15.6|15.76|15.6|15.71|15.55|353
1723751960000|2024-08-15 19:59:20|||||||||337
1723751970000|2024-08-15 19:59:30|||||||||122
1723751980000|2024-08-15 19:59:40|||||||||119
1723751990000|2024-08-15 19:59:50|||||||||861
1723752000000|2024-08-15 20:00:00|||||||||51
1723752010000|2024-08-15 20:00:10|||||||||8
1723752020000|2024-08-15 20:00:20|||||||||11
1723752030000|2024-08-15 20:00:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|117
1723752040000|2024-08-15 20:00:40|||||||||15
1723752050000|2024-08-15 20:00:50|||||||||4
1723752060000|2024-08-15 20:01:00|||||||||2
1723752070000|2024-08-15 20:01:10|||||||||48
1723752080000|2024-08-15 20:01:20|||||||||1
1723752100000|2024-08-15 20:01:40|||||||||3
1723752110000|2024-08-15 20:01:50|||||||||1
1723752120000|2024-08-15 20:02:00|||||||||1
1723752130000|2024-08-15 20:02:10|||||||||2
1723752140000|2024-08-15 20:02:20|||||||||182
1723752150000|2024-08-15 20:02:30|||||||||30
1723752160000|2024-08-15 20:02:40|||||||||27
1723752170000|2024-08-15 20:02:50|||||||||14
1723752180000|2024-08-15 20:03:00|||||||||1
1723752190000|2024-08-15 20:03:10|||||||||1
1723752200000|2024-08-15 20:03:20|||||||||2
1723752210000|2024-08-15 20:03:30|||||||||10
1723752220000|2024-08-15 20:03:40|||||||||13
1723752230000|2024-08-15 20:03:50|||||||||27
1723752240000|2024-08-15 20:04:00|||||||||34
1723752250000|2024-08-15 20:04:10|||||||||11
1723752260000|2024-08-15 20:04:20|||||||||1
1723752270000|2024-08-15 20:04:30|||||||||12
1723752280000|2024-08-15 20:04:40|||||||||7
1723752290000|2024-08-15 20:04:50|||||||||27
1723752300000|2024-08-15 20:05:00|||||||||15
1723752310000|2024-08-15 20:05:10|||||||||7
1723752340000|2024-08-15 20:05:40|||||||||1
1723752350000|2024-08-15 20:05:50|||||||||1
1723752360000|2024-08-15 20:06:00|||||||||4
1723752400000|2024-08-15 20:06:40|||||||||2
1723752410000|2024-08-15 20:06:50|||||||||2
1723752420000|2024-08-15 20:07:00|||||||||1
1723752430000|2024-08-15 20:07:10|||||||||1
1723752450000|2024-08-15 20:07:30|||||||||51
1723752460000|2024-08-15 20:07:40|||||||||1
1723752470000|2024-08-15 20:07:50|||||||||5
1723752490000|2024-08-15 20:08:10|||||||||2
1723752500000|2024-08-15 20:08:20|||||||||1
1723752510000|2024-08-15 20:08:30|||||||||15
1723752530000|2024-08-15 20:08:50|||||||||2
1723752560000|2024-08-15 20:09:20|||||||||3
1723752570000|2024-08-15 20:09:30|||||||||5
1723752580000|2024-08-15 20:09:40|||||||||7
1723752590000|2024-08-15 20:09:50|||||||||14
1723752600000|2024-08-15 20:10:00|||||||||1
1723752620000|2024-08-15 20:10:20|||||||||2
1723752650000|2024-08-15 20:10:50|||||||||1
1723752660000|2024-08-15 20:11:00|||||||||1
1723752670000|2024-08-15 20:11:10|||||||||1
1723752680000|2024-08-15 20:11:20|||||||||1
1723752700000|2024-08-15 20:11:40|||||||||1
1723752710000|2024-08-15 20:11:50|||||||||2
1723752750000|2024-08-15 20:12:30|||||||||68
1723752760000|2024-08-15 20:12:40|||||||||1
1723752770000|2024-08-15 20:12:50|||||||||1
1723752780000|2024-08-15 20:13:00|||||||||8
1723752790000|2024-08-15 20:13:10|||||||||7
1723752840000|2024-08-15 20:14:00|||||||||10
1723752850000|2024-08-15 20:14:10|||||||||11
1723752860000|2024-08-15 20:14:20|||||||||6
1723752880000|2024-08-15 20:14:40|||||||||4
1723752890000|2024-08-15 20:14:50|||||||||59
1723753800000|2024-08-15 20:30:00|||||||||21
1723753820000|2024-08-15 20:30:20|||||||||22
1723753850000|2024-08-15 20:30:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|207
1723753860000|2024-08-15 20:31:00|||||||||8
1723753870000|2024-08-15 20:31:10|||||||||2
1723754030000|2024-08-15 20:33:50|||||||||1
1723754060000|2024-08-15 20:34:20|||||||||21
1723754230000|2024-08-15 20:37:10|||||||||10
1723754240000|2024-08-15 20:37:20|||||||||10
1723754440000|2024-08-15 20:40:40|||||||||13
1723754520000|2024-08-15 20:42:00|||||||||1
1723754620000|2024-08-15 20:43:40|||||||||5
1723754740000|2024-08-15 20:45:40|||||||||1
1723754810000|2024-08-15 20:46:50|||||||||2
1723754830000|2024-08-15 20:47:10|||||||||1
1723754980000|2024-08-15 20:49:40|||||||||2
1723755050000|2024-08-15 20:50:50|||||||||1
1723755180000|2024-08-15 20:53:00|||||||||99
1723755210000|2024-08-15 20:53:30|||||||||18
1723755250000|2024-08-15 20:54:10|||||||||9
1723755360000|2024-08-15 20:56:00|||||||||1
1723755390000|2024-08-15 20:56:30|||||||||6
1723755430000|2024-08-15 20:57:10|||||||||4
1723755460000|2024-08-15 20:57:40|||||||||2
1723755530000|2024-08-15 20:58:50|||||||||1
1723755540000|2024-08-15 20:59:00|||||||||5
1723755550000|2024-08-15 20:59:10|||||||||4
1723755580000|2024-08-15 20:59:40|||||||||1
1723755590000|2024-08-15 20:59:50|||||||||3
1723759210000|2024-08-15 22:00:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|0
1723759320000|2024-08-15 22:02:00|15.83|15.67|15.85|15.69|15.85|15.69|15.81|15.65|38
1723759370000|2024-08-15 22:02:50|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|2
1723759410000|2024-08-15 22:03:30|15.8|15.64|15.83|15.67|15.83|15.67|15.8|15.64|3
1723759420000|2024-08-15 22:03:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|7
1723759440000|2024-08-15 22:04:00|||||||||1
1723759450000|2024-08-15 22:04:10|||||||||1
1723759460000|2024-08-15 22:04:20|||||||||2
1723759520000|2024-08-15 22:05:20|||||||||1
1723759560000|2024-08-15 22:06:00|||||||||1
1723759570000|2024-08-15 22:06:10|15.83|15.67|15.81|15.65|15.83|15.67|15.81|15.65|5
1723759580000|2024-08-15 22:06:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|0
1723759630000|2024-08-15 22:07:10|||||||||1
1723759640000|2024-08-15 22:07:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|0
1723759670000|2024-08-15 22:07:50|||||||||1
1723760290000|2024-08-15 22:18:10|||||||||1
1723760860000|2024-08-15 22:27:40|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|8
1723761420000|2024-08-15 22:37:00|||||||||4
1723761450000|2024-08-15 22:37:30|||||||||1
1723762790000|2024-08-15 22:59:50|||||||||4
1723762840000|2024-08-15 23:00:40|||||||||1
1723762870000|2024-08-15 23:01:10|||||||||1
1723763650000|2024-08-15 23:14:10|||||||||2
1723763680000|2024-08-15 23:14:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|12
1723764210000|2024-08-15 23:23:30|||||||||2
1723764350000|2024-08-15 23:25:50|||||||||2
1723764730000|2024-08-15 23:32:10|||||||||1
1723765270000|2024-08-15 23:41:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|7
1723765280000|2024-08-15 23:41:20|||||||||9
1723765320000|2024-08-15 23:42:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|0
1723766420000|2024-08-16 00:00:20|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|1
1723766440000|2024-08-16 00:00:40|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|0
1723766470000|2024-08-16 00:01:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|4
1723766480000|2024-08-16 00:01:20|15.75|15.59|15.75|15.59|15.78|15.62|15.75|15.59|0
1723766490000|2024-08-16 00:01:30|15.78|15.62|15.78|15.62|15.78|15.62|15.75|15.59|0
1723766500000|2024-08-16 00:01:40|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|14
1723766520000|2024-08-16 00:02:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|1
1723766530000|2024-08-16 00:02:10|||||||||1
1723766540000|2024-08-16 00:02:20|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|0
1723766600000|2024-08-16 00:03:20|||||||||1
1723767330000|2024-08-16 00:15:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|6
1723768270000|2024-08-16 00:31:10|||||||||3
1723768470000|2024-08-16 00:34:30|||||||||1
1723768500000|2024-08-16 00:35:00|15.85|15.69|15.85|15.69|15.85|15.69|15.8|15.64|25
1723768550000|2024-08-16 00:35:50|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|1
1723768560000|2024-08-16 00:36:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1723768580000|2024-08-16 00:36:20|||||||||3
1723768590000|2024-08-16 00:36:30|||||||||2
1723768630000|2024-08-16 00:37:10|||||||||1
1723768710000|2024-08-16 00:38:30|15.81|15.65|15.85|15.69|15.85|15.69|15.81|15.65|16
1723768730000|2024-08-16 00:38:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|29
1723768770000|2024-08-16 00:39:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1723768800000|2024-08-16 00:40:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|5
1723768820000|2024-08-16 00:40:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|5
1723768860000|2024-08-16 00:41:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1723768880000|2024-08-16 00:41:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|1
1723768930000|2024-08-16 00:42:10|15.83|15.67|15.81|15.65|15.83|15.67|15.81|15.65|2
1723768950000|2024-08-16 00:42:30|15.85|15.69|15.83|15.67|15.85|15.69|15.83|15.67|0
1723769050000|2024-08-16 00:44:10|15.86|15.7|15.83|15.67|15.86|15.7|15.83|15.67|0
1723769060000|2024-08-16 00:44:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1723769070000|2024-08-16 00:44:30|15.83|15.67|15.86|15.7|15.86|15.7|15.83|15.67|0
1723769120000|2024-08-16 00:45:20|||||||||1
1723769440000|2024-08-16 00:50:40|||||||||10
1723769800000|2024-08-16 00:56:40|||||||||1
1723769870000|2024-08-16 00:57:50|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|5
1723770020000|2024-08-16 01:00:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|0
1723770060000|2024-08-16 01:01:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1723770080000|2024-08-16 01:01:20|||||||||1
1723770440000|2024-08-16 01:07:20|15.86|15.7|15.81|15.65|15.86|15.7|15.81|15.65|3
1723770480000|2024-08-16 01:08:00|||||||||1
1723770760000|2024-08-16 01:12:40|||||||||1
1723770930000|2024-08-16 01:15:30|||||||||5
1723771280000|2024-08-16 01:21:20|||||||||2
1723771580000|2024-08-16 01:26:20|||||||||50
1723771700000|2024-08-16 01:28:20|||||||||1
1723771710000|2024-08-16 01:28:30|||||||||2
1723772350000|2024-08-16 01:39:10|||||||||5
1723772420000|2024-08-16 01:40:20|||||||||1
1723772450000|2024-08-16 01:40:50|||||||||2
1723772770000|2024-08-16 01:46:10|||||||||2
1723772830000|2024-08-16 01:47:10|||||||||1
1723773100000|2024-08-16 01:51:40|||||||||4
1723773280000|2024-08-16 01:54:40|||||||||1
1723773900000|2024-08-16 02:05:00|||||||||1
1723774720000|2024-08-16 02:18:40|||||||||1
1723774770000|2024-08-16 02:19:30|||||||||50
1723774920000|2024-08-16 02:22:00|||||||||1
1723775150000|2024-08-16 02:25:50|||||||||1
1723775420000|2024-08-16 02:30:20|||||||||1
1723775490000|2024-08-16 02:31:30|||||||||1
1723776130000|2024-08-16 02:42:10|||||||||1
1723776230000|2024-08-16 02:43:50|||||||||6
1723776320000|2024-08-16 02:45:20|||||||||6
1723776370000|2024-08-16 02:46:10|||||||||1
1723776460000|2024-08-16 02:47:40|||||||||1
1723776500000|2024-08-16 02:48:20|||||||||1
1723776550000|2024-08-16 02:49:10|||||||||1
1723777430000|2024-08-16 03:03:50|||||||||1
1723777690000|2024-08-16 03:08:10|||||||||4
1723778260000|2024-08-16 03:17:40|||||||||5
1723779170000|2024-08-16 03:32:50|||||||||1
1723780250000|2024-08-16 03:50:50|||||||||3
1723780330000|2024-08-16 03:52:10|||||||||1
1723780490000|2024-08-16 03:54:50|||||||||1
1723780790000|2024-08-16 03:59:50|||||||||1
1723780840000|2024-08-16 04:00:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|24
1723780860000|2024-08-16 04:01:00|||||||||28
1723780870000|2024-08-16 04:01:10|15.91|15.75|15.88|15.72|15.91|15.75|15.88|15.72|4
1723780910000|2024-08-16 04:01:50|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1723781090000|2024-08-16 04:04:50|||||||||1
1723781390000|2024-08-16 04:09:50|||||||||1
1723781600000|2024-08-16 04:13:20|||||||||1
1723781670000|2024-08-16 04:14:30|15.88|15.72|15.86|15.7|15.88|15.72|15.86|15.7|4
1723781690000|2024-08-16 04:14:50|||||||||1
1723781890000|2024-08-16 04:18:10|||||||||2
1723781990000|2024-08-16 04:19:50|||||||||2
1723782230000|2024-08-16 04:23:50|||||||||2
1723782290000|2024-08-16 04:24:50|||||||||1
1723782590000|2024-08-16 04:29:50|||||||||1
1723782890000|2024-08-16 04:34:50|||||||||2
1723783130000|2024-08-16 04:38:50|||||||||1
1723783190000|2024-08-16 04:39:50|||||||||1
1723783290000|2024-08-16 04:41:30|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|10
1723783450000|2024-08-16 04:44:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|12
1723783460000|2024-08-16 04:44:20|15.9|15.74|15.88|15.72|15.9|15.74|15.88|15.72|17
1723783470000|2024-08-16 04:44:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|6
1723783490000|2024-08-16 04:44:50|||||||||1
1723783500000|2024-08-16 04:45:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1723783520000|2024-08-16 04:45:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1723783530000|2024-08-16 04:45:30|15.88|15.72|15.86|15.7|15.88|15.72|15.86|15.7|0
1723783580000|2024-08-16 04:46:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1723783630000|2024-08-16 04:47:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1723783790000|2024-08-16 04:49:50|||||||||1
1723784040000|2024-08-16 04:54:00|||||||||10
1723784090000|2024-08-16 04:54:50|||||||||1
1723784110000|2024-08-16 04:55:10|||||||||9
1723784160000|2024-08-16 04:56:00|||||||||1
1723784210000|2024-08-16 04:56:50|||||||||2
1723784220000|2024-08-16 04:57:00|||||||||1
1723784390000|2024-08-16 04:59:50|||||||||1
1723784500000|2024-08-16 05:01:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1723784560000|2024-08-16 05:02:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1723784580000|2024-08-16 05:03:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|2
1723784590000|2024-08-16 05:03:10|15.88|15.72|15.91|15.75|15.91|15.75|15.88|15.72|1
1723784720000|2024-08-16 05:05:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|3
1723784740000|2024-08-16 05:05:40|||||||||18
1723784760000|2024-08-16 05:06:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|6
1723784790000|2024-08-16 05:06:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|11
1723784990000|2024-08-16 05:09:50|||||||||1
1723785330000|2024-08-16 05:15:30|||||||||12
1723786530000|2024-08-16 05:35:30|||||||||1
1723786620000|2024-08-16 05:37:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|9
1723786630000|2024-08-16 05:37:10|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|0
1723786870000|2024-08-16 05:41:10|15.84|15.68|15.86|15.7|15.86|15.7|15.84|15.68|0
1723786880000|2024-08-16 05:41:20|||||||||1
1723787680000|2024-08-16 05:54:40|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|0
1723787950000|2024-08-16 05:59:10|||||||||1
1723788530000|2024-08-16 06:08:50|||||||||1
1723789050000|2024-08-16 06:17:30|||||||||2
1723789100000|2024-08-16 06:18:20|||||||||1
1723789160000|2024-08-16 06:19:20|||||||||1
1723789180000|2024-08-16 06:19:40|||||||||1
1723789230000|2024-08-16 06:20:30|||||||||1
1723789240000|2024-08-16 06:20:40|||||||||1
1723789250000|2024-08-16 06:20:50|||||||||2
1723789420000|2024-08-16 06:23:40|||||||||4
1723789630000|2024-08-16 06:27:10|||||||||10
1723789640000|2024-08-16 06:27:20|||||||||39
1723789650000|2024-08-16 06:27:30|||||||||1
1723789680000|2024-08-16 06:28:00|||||||||1
1723789840000|2024-08-16 06:30:40|||||||||2
1723789950000|2024-08-16 06:32:30|||||||||1
1723790090000|2024-08-16 06:34:50|||||||||9
1723790100000|2024-08-16 06:35:00|||||||||1
1723790130000|2024-08-16 06:35:30|||||||||1
1723790150000|2024-08-16 06:35:50|||||||||1
1723790460000|2024-08-16 06:41:00|||||||||1
1723790740000|2024-08-16 06:45:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1723790760000|2024-08-16 06:46:00|||||||||3
1723790970000|2024-08-16 06:49:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|5
1723790990000|2024-08-16 06:49:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1723791000000|2024-08-16 06:50:00|15.86|15.7|15.89|15.73|15.89|15.73|15.86|15.7|0
1723791010000|2024-08-16 06:50:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1723791180000|2024-08-16 06:53:00|||||||||6
1723791250000|2024-08-16 06:54:10|||||||||1
1723791310000|2024-08-16 06:55:10|||||||||1
1723791370000|2024-08-16 06:56:10|||||||||1
1723791420000|2024-08-16 06:57:00|||||||||1
1723791570000|2024-08-16 06:59:30|||||||||11
1723791600000|2024-08-16 07:00:00|||||||||1
1723791630000|2024-08-16 07:00:30|||||||||3
1723791660000|2024-08-16 07:01:00|||||||||1
1723791670000|2024-08-16 07:01:10|||||||||2
1723791720000|2024-08-16 07:02:00|||||||||2
1723791800000|2024-08-16 07:03:20|||||||||1
1723791840000|2024-08-16 07:04:00|||||||||5
1723791920000|2024-08-16 07:05:20|||||||||2
1723792030000|2024-08-16 07:07:10|||||||||1
1723792090000|2024-08-16 07:08:10|||||||||16
1723792370000|2024-08-16 07:12:50|||||||||1
1723792380000|2024-08-16 07:13:00|||||||||1
1723792450000|2024-08-16 07:14:10|||||||||2
1723792460000|2024-08-16 07:14:20|||||||||1
1723792500000|2024-08-16 07:15:00|||||||||22
1723792510000|2024-08-16 07:15:10|||||||||1
1723792560000|2024-08-16 07:16:00|||||||||4
1723792570000|2024-08-16 07:16:10|||||||||1
1723792590000|2024-08-16 07:16:30|||||||||2
1723792610000|2024-08-16 07:16:50|||||||||1
1723792620000|2024-08-16 07:17:00|||||||||1
1723792710000|2024-08-16 07:18:30|||||||||1
1723792720000|2024-08-16 07:18:40|||||||||3
1723792950000|2024-08-16 07:22:30|||||||||2
1723792980000|2024-08-16 07:23:00|||||||||50
1723793000000|2024-08-16 07:23:20|||||||||1
1723793090000|2024-08-16 07:24:50|||||||||1
1723793140000|2024-08-16 07:25:40|||||||||1
1723793180000|2024-08-16 07:26:20|||||||||1
1723793240000|2024-08-16 07:27:20|||||||||2
1723793330000|2024-08-16 07:28:50|||||||||1
1723793340000|2024-08-16 07:29:00|||||||||5
1723793370000|2024-08-16 07:29:30|||||||||1
1723793410000|2024-08-16 07:30:10|||||||||3
1723793490000|2024-08-16 07:31:30|||||||||6
1723793500000|2024-08-16 07:31:40|||||||||2
1723793640000|2024-08-16 07:34:00|||||||||1
1723793790000|2024-08-16 07:36:30|||||||||1
1723793880000|2024-08-16 07:38:00|||||||||1
1723794100000|2024-08-16 07:41:40|||||||||2
1723794360000|2024-08-16 07:46:00|||||||||1
1723794600000|2024-08-16 07:50:00|||||||||25
1723794730000|2024-08-16 07:52:10|||||||||3
1723794980000|2024-08-16 07:56:20|||||||||1
1723795390000|2024-08-16 08:03:10|||||||||1
1723795610000|2024-08-16 08:06:50|||||||||28
1723795640000|2024-08-16 08:07:20|||||||||5
1723795810000|2024-08-16 08:10:10|||||||||4
1723795830000|2024-08-16 08:10:30|||||||||12
1723795860000|2024-08-16 08:11:00|||||||||1
1723795890000|2024-08-16 08:11:30|15.83|15.67|15.81|15.65|15.83|15.67|15.81|15.65|2
1723795900000|2024-08-16 08:11:40|||||||||16
1723795910000|2024-08-16 08:11:50|||||||||1
1723795920000|2024-08-16 08:12:00|||||||||3
1723795950000|2024-08-16 08:12:30|||||||||1
1723795970000|2024-08-16 08:12:50|||||||||1
1723795980000|2024-08-16 08:13:00|||||||||2
1723796010000|2024-08-16 08:13:30|||||||||8
1723796130000|2024-08-16 08:15:30|||||||||1
1723796180000|2024-08-16 08:16:20|||||||||1
1723796310000|2024-08-16 08:18:30|||||||||1
1723796330000|2024-08-16 08:18:50|||||||||1
1723796440000|2024-08-16 08:20:40|||||||||1
1723796560000|2024-08-16 08:22:40|||||||||3
1723796570000|2024-08-16 08:22:50|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|7
1723796580000|2024-08-16 08:23:00|||||||||1
1723796660000|2024-08-16 08:24:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|14
1723796670000|2024-08-16 08:24:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|2
1723796690000|2024-08-16 08:24:50|||||||||1
1723796700000|2024-08-16 08:25:00|||||||||1
1723796740000|2024-08-16 08:25:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|11
1723796750000|2024-08-16 08:25:50|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|10
1723796760000|2024-08-16 08:26:00|||||||||11
1723796820000|2024-08-16 08:27:00|||||||||1
1723796850000|2024-08-16 08:27:30|||||||||1
1723796870000|2024-08-16 08:27:50|||||||||1
1723796980000|2024-08-16 08:29:40|||||||||1
1723797150000|2024-08-16 08:32:30|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|30
1723797160000|2024-08-16 08:32:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|1
1723797170000|2024-08-16 08:32:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1723797190000|2024-08-16 08:33:10|15.91|15.75|15.89|15.73|15.91|15.75|15.89|15.73|5
1723797200000|2024-08-16 08:33:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1723797440000|2024-08-16 08:37:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|1
1723797450000|2024-08-16 08:37:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1723797540000|2024-08-16 08:39:00|15.91|15.75|15.89|15.73|15.91|15.75|15.89|15.73|7
1723797550000|2024-08-16 08:39:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1723797560000|2024-08-16 08:39:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1723797680000|2024-08-16 08:41:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1723797720000|2024-08-16 08:42:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1723797730000|2024-08-16 08:42:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1723797750000|2024-08-16 08:42:30|||||||||1
1723797780000|2024-08-16 08:43:00|||||||||1
1723797800000|2024-08-16 08:43:20|||||||||1
1723797880000|2024-08-16 08:44:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|195
1723797900000|2024-08-16 08:45:00|||||||||2
1723797950000|2024-08-16 08:45:50|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|2
1723798170000|2024-08-16 08:49:30|||||||||1
1723798180000|2024-08-16 08:49:40|||||||||2
1723798320000|2024-08-16 08:52:00|||||||||1
1723798330000|2024-08-16 08:52:10|||||||||1
1723798440000|2024-08-16 08:54:00|||||||||1
1723798490000|2024-08-16 08:54:50|||||||||1
1723798750000|2024-08-16 08:59:10|||||||||3
1723798810000|2024-08-16 09:00:10|||||||||10
1723798840000|2024-08-16 09:00:40|||||||||4
1723798850000|2024-08-16 09:00:50|||||||||10
1723798860000|2024-08-16 09:01:00|||||||||1
1723798900000|2024-08-16 09:01:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1723798930000|2024-08-16 09:02:10|||||||||1
1723798950000|2024-08-16 09:02:30|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|100
1723798970000|2024-08-16 09:02:50|||||||||2
1723799100000|2024-08-16 09:05:00|||||||||3
1723799250000|2024-08-16 09:07:30|||||||||1
1723799270000|2024-08-16 09:07:50|||||||||1
1723799300000|2024-08-16 09:08:20|||||||||1
1723799340000|2024-08-16 09:09:00|||||||||1
1723799390000|2024-08-16 09:09:50|||||||||1
1723800000000|2024-08-16 09:20:00|||||||||28
1723800010000|2024-08-16 09:20:10|||||||||1
1723800060000|2024-08-16 09:21:00|||||||||1
1723800120000|2024-08-16 09:22:00|||||||||2
1723800160000|2024-08-16 09:22:40|||||||||1
1723800190000|2024-08-16 09:23:10|||||||||2
1723800290000|2024-08-16 09:24:50|||||||||1
1723800480000|2024-08-16 09:28:00|||||||||2
1723800660000|2024-08-16 09:31:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1723800680000|2024-08-16 09:31:20|||||||||5
1723800700000|2024-08-16 09:31:40|||||||||8
1723800850000|2024-08-16 09:34:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1723800890000|2024-08-16 09:34:50|||||||||1
1723800930000|2024-08-16 09:35:30|||||||||8
1723801010000|2024-08-16 09:36:50|||||||||1
1723801020000|2024-08-16 09:37:00|||||||||1
1723801160000|2024-08-16 09:39:20|||||||||1
1723801230000|2024-08-16 09:40:30|||||||||1
1723801280000|2024-08-16 09:41:20|||||||||1
1723801300000|2024-08-16 09:41:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|1
1723801320000|2024-08-16 09:42:00|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|0
1723801350000|2024-08-16 09:42:30|||||||||1
1723801360000|2024-08-16 09:42:40|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|0
1723801400000|2024-08-16 09:43:20|||||||||1
1723801480000|2024-08-16 09:44:40|||||||||5
1723801640000|2024-08-16 09:47:20|16|15.84|16.01|15.85|16.01|15.85|16|15.84|113
1723801680000|2024-08-16 09:48:00|||||||||1
1723801690000|2024-08-16 09:48:10|16|15.84|16.01|15.85|16.01|15.85|16|15.84|0
1723801700000|2024-08-16 09:48:20|16|15.84|16.01|15.85|16.01|15.85|16|15.84|0
1723801710000|2024-08-16 09:48:30|16|15.84|16|15.84|16|15.84|16|15.84|0
1723801720000|2024-08-16 09:48:40|16.01|15.85|16|15.84|16.01|15.85|16|15.84|0
1723801730000|2024-08-16 09:48:50|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|0
1723801740000|2024-08-16 09:49:00|||||||||2
1723801950000|2024-08-16 09:52:30|||||||||1
1723801970000|2024-08-16 09:52:50|||||||||1
1723801990000|2024-08-16 09:53:10|||||||||49
1723802000000|2024-08-16 09:53:20|||||||||1
1723802060000|2024-08-16 09:54:20|||||||||15
1723802140000|2024-08-16 09:55:40|||||||||3
1723802150000|2024-08-16 09:55:50|16.05|15.89|16.06|15.9|16.06|15.9|16.05|15.89|8
1723802160000|2024-08-16 09:56:00|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1723802230000|2024-08-16 09:57:10|||||||||1
1723802270000|2024-08-16 09:57:50|||||||||1
1723802280000|2024-08-16 09:58:00|||||||||1
1723802310000|2024-08-16 09:58:30|||||||||2
1723802370000|2024-08-16 09:59:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1723802400000|2024-08-16 10:00:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|4
1723802410000|2024-08-16 10:00:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1723802420000|2024-08-16 10:00:20|||||||||1
1723802480000|2024-08-16 10:01:20|||||||||1
1723802500000|2024-08-16 10:01:40|||||||||1
1723802530000|2024-08-16 10:02:10|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|46
1723802540000|2024-08-16 10:02:20|16.11|15.95|16.11|15.95|16.11|15.95|16.1|15.94|11
1723802580000|2024-08-16 10:03:00|||||||||1
1723802650000|2024-08-16 10:04:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1723802700000|2024-08-16 10:05:00|||||||||2
1723802840000|2024-08-16 10:07:20|||||||||1
1723802860000|2024-08-16 10:07:40|||||||||2
1723802870000|2024-08-16 10:07:50|||||||||3
1723802910000|2024-08-16 10:08:30|16.09|15.93|16.09|15.93|16.09|15.93|16.06|15.9|12
1723802920000|2024-08-16 10:08:40|16.07|15.91|16.06|15.9|16.11|15.95|16.06|15.9|6
1723802930000|2024-08-16 10:08:50|16.07|15.91|16.07|15.91|16.07|15.91|16.06|15.9|0
1723802940000|2024-08-16 10:09:00|16.06|15.9|16.06|15.9|16.07|15.91|16.06|15.9|0
1723802950000|2024-08-16 10:09:10|16.07|15.91|16.06|15.9|16.07|15.91|16.06|15.9|0
1723802960000|2024-08-16 10:09:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1723802970000|2024-08-16 10:09:30|||||||||2
1723803100000|2024-08-16 10:11:40|||||||||1
1723803110000|2024-08-16 10:11:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|63
1723803130000|2024-08-16 10:12:10|||||||||1
1723803210000|2024-08-16 10:13:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|4
1723803220000|2024-08-16 10:13:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|6
1723803240000|2024-08-16 10:14:00|||||||||1
1723803310000|2024-08-16 10:15:10|||||||||7
1723803320000|2024-08-16 10:15:20|16.07|15.91|16.06|15.9|16.07|15.91|16.06|15.9|80
1723803340000|2024-08-16 10:15:40|||||||||3
1723803360000|2024-08-16 10:16:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|173
1723803380000|2024-08-16 10:16:20|||||||||1
1723803400000|2024-08-16 10:16:40|||||||||92
1723803420000|2024-08-16 10:17:00|||||||||6
1723803440000|2024-08-16 10:17:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|202
1723803490000|2024-08-16 10:18:10|||||||||1
1723803520000|2024-08-16 10:18:40|||||||||1
1723803790000|2024-08-16 10:23:10|||||||||1
1723803850000|2024-08-16 10:24:10|||||||||2
1723803860000|2024-08-16 10:24:20|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|2
1723803900000|2024-08-16 10:25:00|||||||||1
1723803910000|2024-08-16 10:25:10|||||||||18
1723803930000|2024-08-16 10:25:30|||||||||2
1723803970000|2024-08-16 10:26:10|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|3
1723803980000|2024-08-16 10:26:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1723804000000|2024-08-16 10:26:40|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|1
1723804010000|2024-08-16 10:26:50|||||||||1
1723804080000|2024-08-16 10:28:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1723804170000|2024-08-16 10:29:30|||||||||2
1723804230000|2024-08-16 10:30:30|||||||||1
1723804270000|2024-08-16 10:31:10|||||||||6
1723804280000|2024-08-16 10:31:20|||||||||11
1723804320000|2024-08-16 10:32:00|||||||||10
1723804360000|2024-08-16 10:32:40|||||||||5
1723804410000|2024-08-16 10:33:30|||||||||6
1723804420000|2024-08-16 10:33:40|||||||||1
1723804480000|2024-08-16 10:34:40|||||||||4
1723804570000|2024-08-16 10:36:10|||||||||4
1723804590000|2024-08-16 10:36:30|||||||||8
1723804630000|2024-08-16 10:37:10|||||||||1
1723804670000|2024-08-16 10:37:50|||||||||3
1723804730000|2024-08-16 10:38:50|||||||||2
1723804790000|2024-08-16 10:39:50|||||||||2
1723804840000|2024-08-16 10:40:40|||||||||2
1723804850000|2024-08-16 10:40:50|||||||||1
1723804880000|2024-08-16 10:41:20|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|7
1723804920000|2024-08-16 10:42:00|16.01|15.85|16.01|15.85|16.03|15.87|16.01|15.85|3
1723804950000|2024-08-16 10:42:30|||||||||3
1723804980000|2024-08-16 10:43:00|||||||||1
1723804990000|2024-08-16 10:43:10|||||||||1
1723805060000|2024-08-16 10:44:20|||||||||4
1723805100000|2024-08-16 10:45:00|15.98|15.82|16.01|15.85|16.01|15.85|15.98|15.82|449
1723805110000|2024-08-16 10:45:10|||||||||1
1723805120000|2024-08-16 10:45:20|||||||||1
1723805140000|2024-08-16 10:45:40|||||||||2
1723805240000|2024-08-16 10:47:20|||||||||1
1723805320000|2024-08-16 10:48:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|65
1723805340000|2024-08-16 10:49:00|||||||||1
1723805360000|2024-08-16 10:49:20|16.01|15.85|15.98|15.82|16.01|15.85|15.98|15.82|45
1723805390000|2024-08-16 10:49:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1723805410000|2024-08-16 10:50:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1723805430000|2024-08-16 10:50:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1723805440000|2024-08-16 10:50:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1723805450000|2024-08-16 10:50:50|15.98|15.82|16.01|15.85|16.01|15.85|15.98|15.82|0
1723805470000|2024-08-16 10:51:10|||||||||4
1723805480000|2024-08-16 10:51:20|||||||||2
1723805650000|2024-08-16 10:54:10|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|0
1723806000000|2024-08-16 11:00:00|||||||||5
1723806040000|2024-08-16 11:00:40|||||||||1
1723806090000|2024-08-16 11:01:30|||||||||8
1723806120000|2024-08-16 11:02:00|||||||||1
1723806150000|2024-08-16 11:02:30|||||||||1
1723806250000|2024-08-16 11:04:10|16.01|15.85|15.98|15.82|16.01|15.85|15.98|15.82|2
1723806270000|2024-08-16 11:04:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|1
1723806360000|2024-08-16 11:06:00|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|61
1723806380000|2024-08-16 11:06:20|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|0
1723806430000|2024-08-16 11:07:10|16.01|15.85|15.98|15.82|16.01|15.85|15.98|15.82|12
1723806460000|2024-08-16 11:07:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1723806470000|2024-08-16 11:07:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1723806480000|2024-08-16 11:08:00|16.01|15.85|15.98|15.82|16.01|15.85|15.98|15.82|1
1723806490000|2024-08-16 11:08:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|2
1723806600000|2024-08-16 11:10:00|||||||||1
1723806610000|2024-08-16 11:10:10|||||||||5
1723806630000|2024-08-16 11:10:30|||||||||2
1723806650000|2024-08-16 11:10:50|||||||||4
1723806660000|2024-08-16 11:11:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|16
1723806670000|2024-08-16 11:11:10|16.06|15.9|16.03|15.87|16.06|15.9|16.03|15.87|10
1723806680000|2024-08-16 11:11:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|4
1723806710000|2024-08-16 11:11:50|||||||||1
1723806780000|2024-08-16 11:13:00|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|0
1723806790000|2024-08-16 11:13:10|16.03|15.87|16.06|15.9|16.06|15.9|16.01|15.85|2
1723806850000|2024-08-16 11:14:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1723806920000|2024-08-16 11:15:20|16.06|15.9|16.06|15.9|16.06|15.9|16.03|15.87|63
1723806940000|2024-08-16 11:15:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1723806950000|2024-08-16 11:15:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1723807040000|2024-08-16 11:17:20|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|0
1723807070000|2024-08-16 11:17:50|||||||||1
1723807330000|2024-08-16 11:22:10|||||||||5
1723807380000|2024-08-16 11:23:00|||||||||2
1723807390000|2024-08-16 11:23:10|||||||||3
1723807400000|2024-08-16 11:23:20|||||||||23
1723807570000|2024-08-16 11:26:10|||||||||1
1723807580000|2024-08-16 11:26:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|14
1723807600000|2024-08-16 11:26:40|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|58
1723807640000|2024-08-16 11:27:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|2
1723807650000|2024-08-16 11:27:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|3
1723807660000|2024-08-16 11:27:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1723807670000|2024-08-16 11:27:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1723807710000|2024-08-16 11:28:30|||||||||1
1723808230000|2024-08-16 11:37:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|18
1723808250000|2024-08-16 11:37:30|||||||||1
1723808310000|2024-08-16 11:38:30|||||||||5
1723808320000|2024-08-16 11:38:40|||||||||35
1723808340000|2024-08-16 11:39:00|||||||||1
1723808360000|2024-08-16 11:39:20|||||||||2
1723808490000|2024-08-16 11:41:30|||||||||2
1723808670000|2024-08-16 11:44:30|||||||||1
1723808690000|2024-08-16 11:44:50|||||||||1
1723808710000|2024-08-16 11:45:10|||||||||2
1723808740000|2024-08-16 11:45:40|||||||||1
1723808820000|2024-08-16 11:47:00|||||||||26
1723809170000|2024-08-16 11:52:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|52
1723809210000|2024-08-16 11:53:30|16.01|15.85|16.01|15.85|16.03|15.87|16.01|15.85|7
1723809240000|2024-08-16 11:54:00|||||||||2
1723809270000|2024-08-16 11:54:30|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|1
1723809280000|2024-08-16 11:54:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|2
1723809290000|2024-08-16 11:54:50|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|2
1723809300000|2024-08-16 11:55:00|16.06|15.9|16.06|15.9|16.06|15.9|16.03|15.87|0
1723809310000|2024-08-16 11:55:10|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|0
1723809330000|2024-08-16 11:55:30|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|0
1723809340000|2024-08-16 11:55:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1723809350000|2024-08-16 11:55:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|4
1723809360000|2024-08-16 11:56:00|16.01|15.85|16.06|15.9|16.06|15.9|16.01|15.85|1
1723809470000|2024-08-16 11:57:50|||||||||1
1723809600000|2024-08-16 12:00:00|||||||||3
1723809710000|2024-08-16 12:01:50|||||||||3
1723809720000|2024-08-16 12:02:00|16.01|15.85|16.06|15.9|16.06|15.9|16.01|15.85|7
1723809900000|2024-08-16 12:05:00|||||||||3
1723809970000|2024-08-16 12:06:10|||||||||2
1723810050000|2024-08-16 12:07:30|||||||||5
1723810060000|2024-08-16 12:07:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|8
1723810080000|2024-08-16 12:08:00|||||||||12
1723810190000|2024-08-16 12:09:50|||||||||1
1723810210000|2024-08-16 12:10:10|||||||||1
1723810330000|2024-08-16 12:12:10|||||||||1
1723810400000|2024-08-16 12:13:20|||||||||1
1723810470000|2024-08-16 12:14:30|||||||||2
1723810520000|2024-08-16 12:15:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|21
1723810530000|2024-08-16 12:15:30|||||||||10
1723810580000|2024-08-16 12:16:20|||||||||2
1723810660000|2024-08-16 12:17:40|||||||||1
1723810780000|2024-08-16 12:19:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|35
1723810800000|2024-08-16 12:20:00|||||||||1
1723810860000|2024-08-16 12:21:00|||||||||17
1723810870000|2024-08-16 12:21:10|16.16|16|16.16|16|16.16|16|16.16|16|12
1723810880000|2024-08-16 12:21:20|16.13|15.97|16.16|16|16.16|16|16.13|15.97|23
1723810890000|2024-08-16 12:21:30|16.11|15.95|16.11|15.95|16.14|15.98|16.11|15.95|14
1723810990000|2024-08-16 12:23:10|16.16|16|16.11|15.95|16.16|16|16.11|15.95|60
1723811000000|2024-08-16 12:23:20|16.13|15.97|16.11|15.95|16.13|15.97|16.11|15.95|3
1723811010000|2024-08-16 12:23:30|16.13|15.97|16.11|15.95|16.13|15.97|16.11|15.95|0
1723811050000|2024-08-16 12:24:10|||||||||3
1723811110000|2024-08-16 12:25:10|||||||||2
1723811120000|2024-08-16 12:25:20|||||||||1
1723811140000|2024-08-16 12:25:40|||||||||8
1723811200000|2024-08-16 12:26:40|||||||||11
1723811280000|2024-08-16 12:28:00|||||||||1
1723811320000|2024-08-16 12:28:40|||||||||1
1723811350000|2024-08-16 12:29:10|||||||||3
1723811400000|2024-08-16 12:30:00|||||||||1
1723811410000|2024-08-16 12:30:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1723811420000|2024-08-16 12:30:20|16.14|15.98|16.16|16|16.16|16|16.14|15.98|55
1723811430000|2024-08-16 12:30:30|16.12|15.96|16.12|15.96|16.12|15.96|16.11|15.95|8
1723811450000|2024-08-16 12:30:50|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|0
1723811460000|2024-08-16 12:31:00|||||||||2
1723811470000|2024-08-16 12:31:10|16.16|16|16.16|16|16.16|16|16.16|16|2
1723811490000|2024-08-16 12:31:30|||||||||20
1723811500000|2024-08-16 12:31:40|||||||||1
1723811530000|2024-08-16 12:32:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|1
1723811550000|2024-08-16 12:32:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|16
1723811580000|2024-08-16 12:33:00|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|7
1723811600000|2024-08-16 12:33:20|||||||||3
1723811610000|2024-08-16 12:33:30|16.19|16.03|16.16|16|16.21|16.05|16.16|16|39
1723811620000|2024-08-16 12:33:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|5
1723811630000|2024-08-16 12:33:50|||||||||1
1723811640000|2024-08-16 12:34:00|16.19|16.03|16.16|16|16.19|16.03|16.16|16|8
1723811660000|2024-08-16 12:34:20|||||||||4
1723811670000|2024-08-16 12:34:30|16.17|16.01|16.17|16.01|16.19|16.03|16.17|16.01|1
1723811680000|2024-08-16 12:34:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|9
1723811690000|2024-08-16 12:34:50|16.19|16.03|16.19|16.03|16.21|16.05|16.17|16.01|5
1723811700000|2024-08-16 12:35:00|16.21|16.05|16.19|16.03|16.21|16.05|16.17|16.01|7
1723811710000|2024-08-16 12:35:10|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|3
1723811720000|2024-08-16 12:35:20|16.19|16.03|16.17|16.01|16.21|16.05|16.17|16.01|2
1723811730000|2024-08-16 12:35:30|16.16|16|16.16|16|16.16|16|16.16|16|2
1723811760000|2024-08-16 12:36:00|||||||||1
1723811770000|2024-08-16 12:36:10|16.11|15.95|16.16|16|16.16|16|16.11|15.95|17
1723811780000|2024-08-16 12:36:20|||||||||2
1723811800000|2024-08-16 12:36:40|||||||||1
1723811820000|2024-08-16 12:37:00|||||||||1
1723811850000|2024-08-16 12:37:30|||||||||4
1723811860000|2024-08-16 12:37:40|||||||||1
1723811880000|2024-08-16 12:38:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|9
1723811970000|2024-08-16 12:39:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|3
1723811980000|2024-08-16 12:39:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|0
1723811990000|2024-08-16 12:39:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|39
1723812000000|2024-08-16 12:40:00|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|4
1723812020000|2024-08-16 12:40:20|||||||||1
1723812030000|2024-08-16 12:40:30|16.19|16.03|16.16|16|16.19|16.03|16.16|16|2
1723812050000|2024-08-16 12:40:50|||||||||7
1723812060000|2024-08-16 12:41:00|16.19|16.03|16.16|16|16.19|16.03|16.16|16|0
1723812080000|2024-08-16 12:41:20|||||||||1
1723812090000|2024-08-16 12:41:30|||||||||11
1723812100000|2024-08-16 12:41:40|||||||||2
1723812120000|2024-08-16 12:42:00|||||||||1
1723812130000|2024-08-16 12:42:10|||||||||25
1723812140000|2024-08-16 12:42:20|||||||||3
1723812160000|2024-08-16 12:42:40|||||||||1
1723812200000|2024-08-16 12:43:20|||||||||1
1723812210000|2024-08-16 12:43:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|103
1723812240000|2024-08-16 12:44:00|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|15
1723812250000|2024-08-16 12:44:10|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|0
1723812270000|2024-08-16 12:44:30|16.14|15.98|16.12|15.96|16.14|15.98|16.12|15.96|10
1723812310000|2024-08-16 12:45:10|||||||||4
1723812350000|2024-08-16 12:45:50|16.16|16|16.16|16|16.16|16|16.16|16|58
1723812360000|2024-08-16 12:46:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|11
1723812370000|2024-08-16 12:46:10|||||||||5
1723812390000|2024-08-16 12:46:30|16.16|16|16.12|15.96|16.16|16|16.12|15.96|1
1723812420000|2024-08-16 12:47:00|16.16|16|16.17|16.01|16.17|16.01|16.16|16|1
1723812430000|2024-08-16 12:47:10|||||||||1
1723812470000|2024-08-16 12:47:50|||||||||1
1723812480000|2024-08-16 12:48:00|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|103
1723812490000|2024-08-16 12:48:10|16.19|16.03|16.22|16.06|16.22|16.06|16.17|16.01|25
1723812500000|2024-08-16 12:48:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|7
1723812520000|2024-08-16 12:48:40|||||||||16
1723812560000|2024-08-16 12:49:20|||||||||1
1723812600000|2024-08-16 12:50:00|||||||||117
1723812610000|2024-08-16 12:50:10|||||||||2
1723812630000|2024-08-16 12:50:30|||||||||1
1723812660000|2024-08-16 12:51:00|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|0
1723812670000|2024-08-16 12:51:10|||||||||1
1723812700000|2024-08-16 12:51:40|16.17|16.01|16.17|16.01|16.19|16.03|16.17|16.01|124
1723812710000|2024-08-16 12:51:50|16.16|16|16.22|16.06|16.22|16.06|16.16|16|10
1723812720000|2024-08-16 12:52:00|16.21|16.05|16.17|16.01|16.22|16.06|16.17|16.01|2
1723812750000|2024-08-16 12:52:30|||||||||1
1723812770000|2024-08-16 12:52:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1723812780000|2024-08-16 12:53:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|1
1723812830000|2024-08-16 12:53:50|16.19|16.03|16.19|16.03|16.19|16.03|16.17|16.01|1
1723812840000|2024-08-16 12:54:00|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|5
1723812850000|2024-08-16 12:54:10|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|0
1723812870000|2024-08-16 12:54:30|||||||||10
1723812890000|2024-08-16 12:54:50|||||||||2
1723812900000|2024-08-16 12:55:00|||||||||23
1723812910000|2024-08-16 12:55:10|16.16|16|16.16|16|16.16|16|16.16|16|2
1723812920000|2024-08-16 12:55:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|5
1723812960000|2024-08-16 12:56:00|16.16|16|16.17|16.01|16.17|16.01|16.16|16|0
1723812970000|2024-08-16 12:56:10|||||||||1
1723813000000|2024-08-16 12:56:40|16.16|16|16.16|16|16.17|16.01|16.16|16|1
1723813010000|2024-08-16 12:56:50|||||||||1
1723813020000|2024-08-16 12:57:00|16.14|15.98|16.16|16|16.16|16|16.12|15.96|25
1723813030000|2024-08-16 12:57:10|16.14|15.98|16.16|16|16.16|16|16.14|15.98|0
1723813040000|2024-08-16 12:57:20|16.14|15.98|16.16|16|16.16|16|16.14|15.98|0
1723813050000|2024-08-16 12:57:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|6
1723813080000|2024-08-16 12:58:00|16.11|15.95|16.12|15.96|16.12|15.96|16.11|15.95|1
1723813160000|2024-08-16 12:59:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1723813180000|2024-08-16 12:59:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1723813250000|2024-08-16 13:00:50|||||||||1
1723813430000|2024-08-16 13:03:50|16.11|15.95|16.11|15.95|16.12|15.96|16.11|15.95|0
1723813440000|2024-08-16 13:04:00|||||||||1
1723813450000|2024-08-16 13:04:10|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|0
1723813530000|2024-08-16 13:05:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1723813540000|2024-08-16 13:05:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1723813580000|2024-08-16 13:06:20|||||||||4
1723813660000|2024-08-16 13:07:40|||||||||6
1723813720000|2024-08-16 13:08:40|||||||||1
1723813790000|2024-08-16 13:09:50|||||||||9
1723813890000|2024-08-16 13:11:30|||||||||213
1723813910000|2024-08-16 13:11:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1723813920000|2024-08-16 13:12:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|1
1723813940000|2024-08-16 13:12:20|||||||||2
1723813960000|2024-08-16 13:12:40|||||||||2
1723814060000|2024-08-16 13:14:20|||||||||10
1723814090000|2024-08-16 13:14:50|||||||||1
1723814170000|2024-08-16 13:16:10|||||||||1
1723814200000|2024-08-16 13:16:40|||||||||1
1723814220000|2024-08-16 13:17:00|||||||||1
1723814250000|2024-08-16 13:17:30|||||||||198
1723814270000|2024-08-16 13:17:50|||||||||2
1723814370000|2024-08-16 13:19:30|||||||||2
1723814380000|2024-08-16 13:19:40|||||||||109
1723814390000|2024-08-16 13:19:50|||||||||2
1723814420000|2024-08-16 13:20:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|51
1723814430000|2024-08-16 13:20:30|||||||||35
1723814440000|2024-08-16 13:20:40|||||||||1
1723814450000|2024-08-16 13:20:50|||||||||10
1723814520000|2024-08-16 13:22:00|||||||||204
1723814530000|2024-08-16 13:22:10|||||||||20
1723814540000|2024-08-16 13:22:20|||||||||1
1723814550000|2024-08-16 13:22:30|||||||||12
1723814580000|2024-08-16 13:23:00|||||||||2
1723814590000|2024-08-16 13:23:10|||||||||1
1723814620000|2024-08-16 13:23:40|||||||||35
1723814670000|2024-08-16 13:24:30|||||||||2
1723814690000|2024-08-16 13:24:50|||||||||1
1723814700000|2024-08-16 13:25:00|16.11|15.95|16.06|15.9|16.11|15.95|16.06|15.9|47
1723814720000|2024-08-16 13:25:20|16.08|15.92|16.06|15.9|16.11|15.95|16.06|15.9|10
1723814750000|2024-08-16 13:25:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|21
1723814760000|2024-08-16 13:26:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|18
1723814780000|2024-08-16 13:26:20|||||||||1
1723814800000|2024-08-16 13:26:40|||||||||6
1723814830000|2024-08-16 13:27:10|16.11|15.95|16.11|15.95|16.11|15.95|16.06|15.9|43
1723814840000|2024-08-16 13:27:20|||||||||38
1723814850000|2024-08-16 13:27:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1723814860000|2024-08-16 13:27:40|||||||||2
1723814870000|2024-08-16 13:27:50|||||||||4
1723814920000|2024-08-16 13:28:40|||||||||3
1723814940000|2024-08-16 13:29:00|||||||||6
1723814960000|2024-08-16 13:29:20|||||||||1
1723814990000|2024-08-16 13:29:50|||||||||3
1723815000000|2024-08-16 13:30:00|||||||||48
1723815010000|2024-08-16 13:30:10|||||||||2
1723815020000|2024-08-16 13:30:20|||||||||1
1723815040000|2024-08-16 13:30:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|7
1723815050000|2024-08-16 13:30:50|||||||||5
1723815060000|2024-08-16 13:31:00|||||||||6
1723815070000|2024-08-16 13:31:10|||||||||3
1723815080000|2024-08-16 13:31:20|||||||||31
1723815090000|2024-08-16 13:31:30|||||||||46
1723815100000|2024-08-16 13:31:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|58
1723815110000|2024-08-16 13:31:50|||||||||77
1723815120000|2024-08-16 13:32:00|||||||||5
1723815130000|2024-08-16 13:32:10|||||||||3
1723815140000|2024-08-16 13:32:20|||||||||5
1723815150000|2024-08-16 13:32:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|15
1723815160000|2024-08-16 13:32:40|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|4
1723815170000|2024-08-16 13:32:50|||||||||6
1723815180000|2024-08-16 13:33:00|||||||||7
1723815190000|2024-08-16 13:33:10|||||||||11
1723815200000|2024-08-16 13:33:20|||||||||5
1723815210000|2024-08-16 13:33:30|||||||||3
1723815220000|2024-08-16 13:33:40|||||||||5
1723815230000|2024-08-16 13:33:50|||||||||6
1723815240000|2024-08-16 13:34:00|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|34
1723815250000|2024-08-16 13:34:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|121
1723815260000|2024-08-16 13:34:20|||||||||44
1723815270000|2024-08-16 13:34:30|16.11|15.95|16.06|15.9|16.11|15.95|16.06|15.9|25
1723815280000|2024-08-16 13:34:40|16.11|15.95|16.06|15.9|16.11|15.95|16.06|15.9|51
1723815290000|2024-08-16 13:34:50|||||||||5
1723815300000|2024-08-16 13:35:00|||||||||1
1723815310000|2024-08-16 13:35:10|||||||||15
1723815320000|2024-08-16 13:35:20|||||||||4
1723815330000|2024-08-16 13:35:30|||||||||16
1723815340000|2024-08-16 13:35:40|||||||||5
1723815350000|2024-08-16 13:35:50|||||||||4
1723815360000|2024-08-16 13:36:00|||||||||7
1723815370000|2024-08-16 13:36:10|||||||||3
1723815380000|2024-08-16 13:36:20|||||||||2
1723815390000|2024-08-16 13:36:30|||||||||3
1723815400000|2024-08-16 13:36:40|||||||||3
1723815410000|2024-08-16 13:36:50|||||||||52
1723815420000|2024-08-16 13:37:00|16.11|15.95|16.11|15.95|16.11|15.95|16.06|15.9|32
1723815430000|2024-08-16 13:37:10|||||||||9
1723815440000|2024-08-16 13:37:20|||||||||15
1723815450000|2024-08-16 13:37:30|||||||||3
1723815460000|2024-08-16 13:37:40|||||||||5
1723815470000|2024-08-16 13:37:50|||||||||2
1723815480000|2024-08-16 13:38:00|||||||||2
1723815490000|2024-08-16 13:38:10|||||||||8
1723815500000|2024-08-16 13:38:20|||||||||14
1723815510000|2024-08-16 13:38:30|||||||||7
1723815520000|2024-08-16 13:38:40|||||||||7
1723815530000|2024-08-16 13:38:50|||||||||6
1723815540000|2024-08-16 13:39:00|16.06|15.9|16.11|15.95|16.11|15.95|16.06|15.9|136
1723815550000|2024-08-16 13:39:10|16.06|15.9|16.06|15.9|16.11|15.95|16.06|15.9|45
1723815560000|2024-08-16 13:39:20|||||||||1
1723815570000|2024-08-16 13:39:30|||||||||7
1723815580000|2024-08-16 13:39:40|||||||||6
1723815590000|2024-08-16 13:39:50|||||||||14
1723815610000|2024-08-16 13:40:10|||||||||60
1723815620000|2024-08-16 13:40:20|||||||||4
1723815630000|2024-08-16 13:40:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|16
1723815640000|2024-08-16 13:40:40|||||||||4
1723815650000|2024-08-16 13:40:50|||||||||2
1723815660000|2024-08-16 13:41:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|103
1723815670000|2024-08-16 13:41:10|||||||||2
1723815680000|2024-08-16 13:41:20|||||||||3
1723815690000|2024-08-16 13:41:30|||||||||1
1723815700000|2024-08-16 13:41:40|||||||||33
1723815710000|2024-08-16 13:41:50|||||||||4
1723815720000|2024-08-16 13:42:00|||||||||3
1723815730000|2024-08-16 13:42:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|53
1723815750000|2024-08-16 13:42:30|||||||||3
1723815760000|2024-08-16 13:42:40|||||||||4
1723815770000|2024-08-16 13:42:50|||||||||6
1723815780000|2024-08-16 13:43:00|||||||||2
1723815790000|2024-08-16 13:43:10|||||||||5
1723815800000|2024-08-16 13:43:20|||||||||6
1723815810000|2024-08-16 13:43:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|6
1723815820000|2024-08-16 13:43:40|||||||||5
1723815830000|2024-08-16 13:43:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|45
1723815840000|2024-08-16 13:44:00|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|36
1723815850000|2024-08-16 13:44:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|17
1723815860000|2024-08-16 13:44:20|||||||||5
1723815870000|2024-08-16 13:44:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|12
1723815880000|2024-08-16 13:44:40|16.07|15.91|16.11|15.95|16.11|15.95|16.07|15.91|64
1723815890000|2024-08-16 13:44:50|16.09|15.93|16.11|15.95|16.11|15.95|16.09|15.93|32
1723815900000|2024-08-16 13:45:00|||||||||22
1723815910000|2024-08-16 13:45:10|||||||||3
1723815920000|2024-08-16 13:45:20|||||||||4
1723815930000|2024-08-16 13:45:30|||||||||4
1723815940000|2024-08-16 13:45:40|||||||||5
1723815950000|2024-08-16 13:45:50|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|12
1723815960000|2024-08-16 13:46:00|16.12|15.96|16.12|15.96|16.12|15.96|16.11|15.95|71
1723815970000|2024-08-16 13:46:10|16.11|15.95|16.11|15.95|16.12|15.96|16.11|15.95|4
1723815980000|2024-08-16 13:46:20|||||||||2
1723815990000|2024-08-16 13:46:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1723816000000|2024-08-16 13:46:40|16.16|16|16.16|16|16.16|16|16.16|16|14
1723816010000|2024-08-16 13:46:50|||||||||20
1723816020000|2024-08-16 13:47:00|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|151
1723816030000|2024-08-16 13:47:10|||||||||10
1723816040000|2024-08-16 13:47:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|4
1723816050000|2024-08-16 13:47:30|||||||||1
1723816060000|2024-08-16 13:47:40|||||||||1
1723816070000|2024-08-16 13:47:50|||||||||1
1723816080000|2024-08-16 13:48:00|||||||||2
1723816090000|2024-08-16 13:48:10|16.11|15.95|16.11|15.95|16.12|15.96|16.11|15.95|5
1723816100000|2024-08-16 13:48:20|16.07|15.91|16.11|15.95|16.11|15.95|16.07|15.91|410
1723816110000|2024-08-16 13:48:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|54
1723816120000|2024-08-16 13:48:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|9
1723816130000|2024-08-16 13:48:50|||||||||1
1723816140000|2024-08-16 13:49:00|||||||||5
1723816150000|2024-08-16 13:49:10|||||||||2
1723816160000|2024-08-16 13:49:20|||||||||1
1723816180000|2024-08-16 13:49:40|16.02|15.86|16.02|15.86|16.02|15.86|16.01|15.85|24
1723816190000|2024-08-16 13:49:50|16.01|15.85|16.06|15.9|16.06|15.9|16.01|15.85|77
1723816200000|2024-08-16 13:50:00|||||||||2
1723816210000|2024-08-16 13:50:10|||||||||7
1723816220000|2024-08-16 13:50:20|16.02|15.86|16.02|15.86|16.06|15.9|16.02|15.86|66
1723816230000|2024-08-16 13:50:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|7
1723816240000|2024-08-16 13:50:40|||||||||30
1723816250000|2024-08-16 13:50:50|||||||||1
1723816260000|2024-08-16 13:51:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|3
1723816270000|2024-08-16 13:51:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|5
1723816280000|2024-08-16 13:51:20|||||||||4
1723816290000|2024-08-16 13:51:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1723816300000|2024-08-16 13:51:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|89
1723816310000|2024-08-16 13:51:50|||||||||3
1723816320000|2024-08-16 13:52:00|||||||||2
1723816330000|2024-08-16 13:52:10|||||||||51
1723816340000|2024-08-16 13:52:20|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|2
1723816350000|2024-08-16 13:52:30|||||||||1
1723816360000|2024-08-16 13:52:40|||||||||11
1723816370000|2024-08-16 13:52:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|8
1723816380000|2024-08-16 13:53:00|||||||||11
1723816390000|2024-08-16 13:53:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|23
1723816400000|2024-08-16 13:53:20|||||||||14
1723816410000|2024-08-16 13:53:30|||||||||5
1723816420000|2024-08-16 13:53:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|10
1723816430000|2024-08-16 13:53:50|||||||||1
1723816440000|2024-08-16 13:54:00|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|0
1723816450000|2024-08-16 13:54:10|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|15
1723816460000|2024-08-16 13:54:20|||||||||16
1723816470000|2024-08-16 13:54:30|||||||||4
1723816480000|2024-08-16 13:54:40|||||||||2
1723816490000|2024-08-16 13:54:50|||||||||5
1723816510000|2024-08-16 13:55:10|||||||||12
1723816520000|2024-08-16 13:55:20|||||||||1
1723816530000|2024-08-16 13:55:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|21
1723816540000|2024-08-16 13:55:40|||||||||4
1723816550000|2024-08-16 13:55:50|||||||||1
1723816560000|2024-08-16 13:56:00|||||||||9
1723816570000|2024-08-16 13:56:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|8
1723816580000|2024-08-16 13:56:20|||||||||103
1723816590000|2024-08-16 13:56:30|||||||||23
1723816600000|2024-08-16 13:56:40|||||||||3
1723816610000|2024-08-16 13:56:50|||||||||1
1723816620000|2024-08-16 13:57:00|16.05|15.89|16.06|15.9|16.06|15.9|16.05|15.89|11
1723816630000|2024-08-16 13:57:10|||||||||4
1723816640000|2024-08-16 13:57:20|||||||||17
1723816650000|2024-08-16 13:57:30|||||||||2
1723816660000|2024-08-16 13:57:40|||||||||4
1723816670000|2024-08-16 13:57:50|||||||||11
1723816680000|2024-08-16 13:58:00|||||||||2
1723816690000|2024-08-16 13:58:10|||||||||1
1723816700000|2024-08-16 13:58:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|108
1723816710000|2024-08-16 13:58:30|||||||||1
1723816720000|2024-08-16 13:58:40|||||||||4
1723816730000|2024-08-16 13:58:50|||||||||2
1723816740000|2024-08-16 13:59:00|||||||||18
1723816750000|2024-08-16 13:59:10|||||||||65
1723816760000|2024-08-16 13:59:20|16.16|16|16.16|16|16.16|16|16.16|16|17
1723816770000|2024-08-16 13:59:30|16.11|15.95|16.11|15.95|16.16|16|16.11|15.95|41
1723816780000|2024-08-16 13:59:40|||||||||9
1723816790000|2024-08-16 13:59:50|||||||||3
1723816800000|2024-08-16 14:00:00|16.08|15.92|16.05|15.89|16.08|15.92|16.05|15.89|84
1723816810000|2024-08-16 14:00:10|16.01|15.85|16.05|15.89|16.05|15.89|16|15.84|146
1723816820000|2024-08-16 14:00:20|||||||||12
1723816830000|2024-08-16 14:00:30|||||||||2
1723816840000|2024-08-16 14:00:40|16.01|15.85|16|15.84|16.01|15.85|16|15.84|151
1723816850000|2024-08-16 14:00:50|15.95|15.79|16|15.84|16|15.84|15.95|15.79|67
1723816860000|2024-08-16 14:01:00|15.98|15.82|15.95|15.79|16|15.84|15.95|15.79|21
1723816870000|2024-08-16 14:01:10|16|15.84|16|15.84|16|15.84|16|15.84|48
1723816880000|2024-08-16 14:01:20|15.95|15.79|15.98|15.82|16|15.84|15.95|15.79|74
1723816890000|2024-08-16 14:01:30|16|15.84|15.95|15.79|16|15.84|15.95|15.79|33
1723816900000|2024-08-16 14:01:40|||||||||2
1723816910000|2024-08-16 14:01:50|||||||||4
1723816920000|2024-08-16 14:02:00|||||||||11
1723816930000|2024-08-16 14:02:10|||||||||7
1723816950000|2024-08-16 14:02:30|||||||||9
1723816960000|2024-08-16 14:02:40|||||||||61
1723816970000|2024-08-16 14:02:50|16|15.84|15.95|15.79|16|15.84|15.95|15.79|201
1723816980000|2024-08-16 14:03:00|16|15.84|16|15.84|16|15.84|15.95|15.79|80
1723816990000|2024-08-16 14:03:10|||||||||7
1723817000000|2024-08-16 14:03:20|15.95|15.79|16|15.84|16|15.84|15.95|15.79|96
1723817010000|2024-08-16 14:03:30|15.98|15.82|15.95|15.79|16|15.84|15.95|15.79|8
1723817020000|2024-08-16 14:03:40|||||||||4
1723817040000|2024-08-16 14:04:00|||||||||1
1723817050000|2024-08-16 14:04:10|15.96|15.8|16|15.84|16|15.84|15.96|15.8|134
1723817060000|2024-08-16 14:04:20|||||||||4
1723817080000|2024-08-16 14:04:40|||||||||15
1723817090000|2024-08-16 14:04:50|||||||||10
1723817100000|2024-08-16 14:05:00|||||||||1
1723817110000|2024-08-16 14:05:10|||||||||1
1723817120000|2024-08-16 14:05:20|||||||||4
1723817130000|2024-08-16 14:05:30|||||||||1
1723817140000|2024-08-16 14:05:40|||||||||2
1723817150000|2024-08-16 14:05:50|||||||||1
1723817160000|2024-08-16 14:06:00|||||||||3
1723817170000|2024-08-16 14:06:10|||||||||4
1723817180000|2024-08-16 14:06:20|||||||||6
1723817190000|2024-08-16 14:06:30|||||||||1
1723817220000|2024-08-16 14:07:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|20
1723817230000|2024-08-16 14:07:10|||||||||1
1723817240000|2024-08-16 14:07:20|||||||||2
1723817250000|2024-08-16 14:07:30|16|15.84|16|15.84|16|15.84|16|15.84|207
1723817260000|2024-08-16 14:07:40|||||||||4
1723817270000|2024-08-16 14:07:50|||||||||7
1723817280000|2024-08-16 14:08:00|||||||||1
1723817290000|2024-08-16 14:08:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|14
1723817300000|2024-08-16 14:08:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|221
1723817310000|2024-08-16 14:08:30|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|0
1723817320000|2024-08-16 14:08:40|16.01|15.85|16.05|15.89|16.05|15.89|16.01|15.85|149
1723817330000|2024-08-16 14:08:50|||||||||7
1723817340000|2024-08-16 14:09:00|||||||||1
1723817350000|2024-08-16 14:09:10|||||||||1
1723817360000|2024-08-16 14:09:20|||||||||2
1723817370000|2024-08-16 14:09:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|6
1723817380000|2024-08-16 14:09:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|1
1723817390000|2024-08-16 14:09:50|||||||||5
1723817400000|2024-08-16 14:10:00|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|2
1723817410000|2024-08-16 14:10:10|16.03|15.87|16.01|15.85|16.05|15.89|16.01|15.85|134
1723817420000|2024-08-16 14:10:20|16.03|15.87|16.01|15.85|16.05|15.89|16.01|15.85|6
1723817430000|2024-08-16 14:10:30|||||||||1
1723817440000|2024-08-16 14:10:40|||||||||5
1723817450000|2024-08-16 14:10:50|||||||||1
1723817460000|2024-08-16 14:11:00|16.05|15.89|16.01|15.85|16.05|15.89|16.01|15.85|20
1723817470000|2024-08-16 14:11:10|16|15.84|16|15.84|16|15.84|16|15.84|39
1723817480000|2024-08-16 14:11:20|||||||||3
1723817490000|2024-08-16 14:11:30|||||||||1
1723817510000|2024-08-16 14:11:50|||||||||1
1723817530000|2024-08-16 14:12:10|16.01|15.85|16|15.84|16.01|15.85|16|15.84|2
1723817540000|2024-08-16 14:12:20|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|27
1723817550000|2024-08-16 14:12:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|4
1723817560000|2024-08-16 14:12:40|16.05|15.89|16.01|15.85|16.05|15.89|16.01|15.85|67
1723817570000|2024-08-16 14:12:50|||||||||5
1723817580000|2024-08-16 14:13:00|16|15.84|16.01|15.85|16.01|15.85|16|15.84|1
1723817590000|2024-08-16 14:13:10|||||||||1
1723817620000|2024-08-16 14:13:40|||||||||27
1723817630000|2024-08-16 14:13:50|16|15.84|16|15.84|16.01|15.85|16|15.84|4
1723817640000|2024-08-16 14:14:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1723817650000|2024-08-16 14:14:10|16|15.84|16|15.84|16|15.84|16|15.84|35
1723817660000|2024-08-16 14:14:20|||||||||1
1723817670000|2024-08-16 14:14:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1723817680000|2024-08-16 14:14:40|16|15.84|16.01|15.85|16.01|15.85|16|15.84|3
1723817690000|2024-08-16 14:14:50|16|15.84|16.01|15.85|16.01|15.85|16|15.84|2
1723817700000|2024-08-16 14:15:00|||||||||5
1723817710000|2024-08-16 14:15:10|16|15.84|15.96|15.8|16|15.84|15.96|15.8|46
1723817720000|2024-08-16 14:15:20|||||||||7
1723817730000|2024-08-16 14:15:30|||||||||31
1723817740000|2024-08-16 14:15:40|||||||||2
1723817750000|2024-08-16 14:15:50|||||||||2
1723817760000|2024-08-16 14:16:00|||||||||26
1723817770000|2024-08-16 14:16:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|4
1723817780000|2024-08-16 14:16:20|||||||||2
1723817790000|2024-08-16 14:16:30|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|56
1723817800000|2024-08-16 14:16:40|||||||||4
1723817810000|2024-08-16 14:16:50|||||||||7
1723817820000|2024-08-16 14:17:00|||||||||2
1723817830000|2024-08-16 14:17:10|||||||||18
1723817840000|2024-08-16 14:17:20|||||||||2
1723817850000|2024-08-16 14:17:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|6
1723817870000|2024-08-16 14:17:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|12
1723817880000|2024-08-16 14:18:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1723817890000|2024-08-16 14:18:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|84
1723817900000|2024-08-16 14:18:20|||||||||1
1723817910000|2024-08-16 14:18:30|||||||||2
1723817920000|2024-08-16 14:18:40|||||||||1
1723817930000|2024-08-16 14:18:50|15.91|15.75|15.91|15.75|15.95|15.79|15.91|15.75|110
1723817940000|2024-08-16 14:19:00|||||||||2
1723817950000|2024-08-16 14:19:10|||||||||7
1723817960000|2024-08-16 14:19:20|||||||||2
1723817970000|2024-08-16 14:19:30|||||||||32
1723817990000|2024-08-16 14:19:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|14
1723818000000|2024-08-16 14:20:00|||||||||3
1723818010000|2024-08-16 14:20:10|||||||||3
1723818020000|2024-08-16 14:20:20|||||||||4
1723818030000|2024-08-16 14:20:30|||||||||3
1723818040000|2024-08-16 14:20:40|||||||||2
1723818050000|2024-08-16 14:20:50|||||||||1
1723818060000|2024-08-16 14:21:00|||||||||2
1723818070000|2024-08-16 14:21:10|||||||||15
1723818080000|2024-08-16 14:21:20|||||||||2
1723818090000|2024-08-16 14:21:30|||||||||1
1723818100000|2024-08-16 14:21:40|||||||||1
1723818110000|2024-08-16 14:21:50|||||||||4
1723818120000|2024-08-16 14:22:00|||||||||4
1723818130000|2024-08-16 14:22:10|||||||||9
1723818150000|2024-08-16 14:22:30|||||||||3
1723818160000|2024-08-16 14:22:40|||||||||3
1723818170000|2024-08-16 14:22:50|||||||||5
1723818180000|2024-08-16 14:23:00|||||||||1
1723818190000|2024-08-16 14:23:10|||||||||5
1723818200000|2024-08-16 14:23:20|||||||||19
1723818210000|2024-08-16 14:23:30|||||||||1
1723818220000|2024-08-16 14:23:40|||||||||1
1723818230000|2024-08-16 14:23:50|||||||||11
1723818240000|2024-08-16 14:24:00|||||||||5
1723818250000|2024-08-16 14:24:10|||||||||5
1723818260000|2024-08-16 14:24:20|||||||||58
1723818270000|2024-08-16 14:24:30|||||||||10
1723818280000|2024-08-16 14:24:40|||||||||3
1723818300000|2024-08-16 14:25:00|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|98
1723818310000|2024-08-16 14:25:10|||||||||1
1723818320000|2024-08-16 14:25:20|||||||||26
1723818330000|2024-08-16 14:25:30|||||||||1
1723818340000|2024-08-16 14:25:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|124
1723818350000|2024-08-16 14:25:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|3
1723818360000|2024-08-16 14:26:00|||||||||19
1723818370000|2024-08-16 14:26:10|||||||||47
1723818400000|2024-08-16 14:26:40|||||||||1
1723818410000|2024-08-16 14:26:50|||||||||8
1723818430000|2024-08-16 14:27:10|||||||||8
1723818440000|2024-08-16 14:27:20|||||||||3
1723818450000|2024-08-16 14:27:30|||||||||5
1723818460000|2024-08-16 14:27:40|||||||||3
1723818480000|2024-08-16 14:28:00|||||||||7
1723818490000|2024-08-16 14:28:10|||||||||6
1723818500000|2024-08-16 14:28:20|||||||||20
1723818510000|2024-08-16 14:28:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|13
1723818520000|2024-08-16 14:28:40|||||||||4
1723818530000|2024-08-16 14:28:50|||||||||2
1723818550000|2024-08-16 14:29:10|||||||||1
1723818570000|2024-08-16 14:29:30|||||||||16
1723818580000|2024-08-16 14:29:40|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|48
1723818590000|2024-08-16 14:29:50|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|129
1723818600000|2024-08-16 14:30:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|12
1723818610000|2024-08-16 14:30:10|||||||||17
1723818620000|2024-08-16 14:30:20|15.85|15.69|15.85|15.69|15.85|15.69|15.81|15.65|329
1723818630000|2024-08-16 14:30:30|||||||||1
1723818650000|2024-08-16 14:30:50|||||||||2
1723818660000|2024-08-16 14:31:00|||||||||39
1723818670000|2024-08-16 14:31:10|||||||||23
1723818680000|2024-08-16 14:31:20|||||||||1
1723818700000|2024-08-16 14:31:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|65
1723818710000|2024-08-16 14:31:50|||||||||1
1723818720000|2024-08-16 14:32:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|75
1723818730000|2024-08-16 14:32:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|3
1723818740000|2024-08-16 14:32:20|||||||||4
1723818760000|2024-08-16 14:32:40|||||||||2
1723818770000|2024-08-16 14:32:50|||||||||1
1723818780000|2024-08-16 14:33:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|44
1723818790000|2024-08-16 14:33:10|||||||||1
1723818800000|2024-08-16 14:33:20|||||||||3
1723818810000|2024-08-16 14:33:30|||||||||35
1723818820000|2024-08-16 14:33:40|||||||||2
1723818830000|2024-08-16 14:33:50|||||||||15
1723818840000|2024-08-16 14:34:00|||||||||3
1723818850000|2024-08-16 14:34:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|10
1723818860000|2024-08-16 14:34:20|||||||||3
1723818870000|2024-08-16 14:34:30|||||||||65
1723818890000|2024-08-16 14:34:50|||||||||2
1723818910000|2024-08-16 14:35:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|6
1723818920000|2024-08-16 14:35:20|||||||||1
1723818930000|2024-08-16 14:35:30|||||||||22
1723818940000|2024-08-16 14:35:40|||||||||21
1723818960000|2024-08-16 14:36:00|||||||||25
1723818970000|2024-08-16 14:36:10|||||||||30
1723818980000|2024-08-16 14:36:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|19
1723818990000|2024-08-16 14:36:30|15.88|15.72|15.85|15.69|15.88|15.72|15.85|15.69|28
1723819000000|2024-08-16 14:36:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1723819010000|2024-08-16 14:36:50|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|1
1723819020000|2024-08-16 14:37:00|||||||||3
1723819030000|2024-08-16 14:37:10|15.9|15.74|15.86|15.7|15.9|15.74|15.86|15.7|10
1723819040000|2024-08-16 14:37:20|||||||||2
1723819050000|2024-08-16 14:37:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|26
1723819060000|2024-08-16 14:37:40|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|13
1723819070000|2024-08-16 14:37:50|||||||||2
1723819080000|2024-08-16 14:38:00|||||||||5
1723819100000|2024-08-16 14:38:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|10
1723819110000|2024-08-16 14:38:30|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|2
1723819120000|2024-08-16 14:38:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|16
1723819150000|2024-08-16 14:39:10|||||||||1
1723819160000|2024-08-16 14:39:20|||||||||1
1723819170000|2024-08-16 14:39:30|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|17
1723819180000|2024-08-16 14:39:40|||||||||2
1723819190000|2024-08-16 14:39:50|||||||||2
1723819220000|2024-08-16 14:40:20|||||||||6
1723819240000|2024-08-16 14:40:40|15.9|15.74|15.86|15.7|15.91|15.75|15.86|15.7|34
1723819250000|2024-08-16 14:40:50|15.9|15.74|15.91|15.75|15.91|15.75|15.88|15.72|2
1723819260000|2024-08-16 14:41:00|||||||||8
1723819290000|2024-08-16 14:41:30|||||||||2
1723819300000|2024-08-16 14:41:40|||||||||2
1723819310000|2024-08-16 14:41:50|||||||||16
1723819340000|2024-08-16 14:42:20|||||||||4
1723819360000|2024-08-16 14:42:40|||||||||2
1723819370000|2024-08-16 14:42:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|2
1723819380000|2024-08-16 14:43:00|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|1
1723819390000|2024-08-16 14:43:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|3
1723819400000|2024-08-16 14:43:20|||||||||2
1723819410000|2024-08-16 14:43:30|||||||||3
1723819420000|2024-08-16 14:43:40|||||||||1
1723819430000|2024-08-16 14:43:50|||||||||4
1723819440000|2024-08-16 14:44:00|||||||||30
1723819450000|2024-08-16 14:44:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|41
1723819460000|2024-08-16 14:44:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1723819470000|2024-08-16 14:44:30|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|0
1723819480000|2024-08-16 14:44:40|||||||||2
1723819490000|2024-08-16 14:44:50|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|0
1723819500000|2024-08-16 14:45:00|||||||||3
1723819510000|2024-08-16 14:45:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1723819520000|2024-08-16 14:45:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|4
1723819530000|2024-08-16 14:45:30|15.9|15.74|15.9|15.74|15.91|15.75|15.9|15.74|1
1723819540000|2024-08-16 14:45:40|||||||||2
1723819550000|2024-08-16 14:45:50|||||||||9
1723819560000|2024-08-16 14:46:00|||||||||1
1723819570000|2024-08-16 14:46:10|||||||||6
1723819580000|2024-08-16 14:46:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|3
1723819590000|2024-08-16 14:46:30|||||||||2
1723819610000|2024-08-16 14:46:50|||||||||2
1723819620000|2024-08-16 14:47:00|||||||||1
1723819630000|2024-08-16 14:47:10|||||||||2
1723819660000|2024-08-16 14:47:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|11
1723819680000|2024-08-16 14:48:00|||||||||8
1723819690000|2024-08-16 14:48:10|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|1
1723819700000|2024-08-16 14:48:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|8
1723819710000|2024-08-16 14:48:30|||||||||4
1723819720000|2024-08-16 14:48:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|29
1723819730000|2024-08-16 14:48:50|16|15.84|16|15.84|16|15.84|15.96|15.8|207
1723819740000|2024-08-16 14:49:00|||||||||18
1723819750000|2024-08-16 14:49:10|||||||||33
1723819760000|2024-08-16 14:49:20|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|26
1723819770000|2024-08-16 14:49:30|16.05|15.89|16.01|15.85|16.05|15.89|16.01|15.85|53
1723819790000|2024-08-16 14:49:50|16|15.84|16|15.84|16|15.84|16|15.84|2
1723819800000|2024-08-16 14:50:00|||||||||1
1723819810000|2024-08-16 14:50:10|||||||||3
1723819820000|2024-08-16 14:50:20|15.96|15.8|16|15.84|16|15.84|15.96|15.8|146
1723819830000|2024-08-16 14:50:30|||||||||1
1723819840000|2024-08-16 14:50:40|||||||||1
1723819850000|2024-08-16 14:50:50|||||||||2
1723819860000|2024-08-16 14:51:00|||||||||3
1723819870000|2024-08-16 14:51:10|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|33
1723819880000|2024-08-16 14:51:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1723819890000|2024-08-16 14:51:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|10
1723819900000|2024-08-16 14:51:40|||||||||29
1723819910000|2024-08-16 14:51:50|||||||||6
1723819920000|2024-08-16 14:52:00|||||||||2
1723819930000|2024-08-16 14:52:10|||||||||2
1723819950000|2024-08-16 14:52:30|||||||||1
1723819960000|2024-08-16 14:52:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|62
1723819970000|2024-08-16 14:52:50|||||||||1
1723819980000|2024-08-16 14:53:00|||||||||55
1723819990000|2024-08-16 14:53:10|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|56
1723820000000|2024-08-16 14:53:20|||||||||2
1723820010000|2024-08-16 14:53:30|||||||||4
1723820020000|2024-08-16 14:53:40|||||||||3
1723820030000|2024-08-16 14:53:50|||||||||4
1723820040000|2024-08-16 14:54:00|15.96|15.8|16|15.84|16|15.84|15.96|15.8|85
1723820050000|2024-08-16 14:54:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1723820060000|2024-08-16 14:54:20|||||||||6
1723820070000|2024-08-16 14:54:30|16|15.84|16|15.84|16|15.84|16|15.84|3
1723820080000|2024-08-16 14:54:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1723820090000|2024-08-16 14:54:50|16|15.84|16.01|15.85|16.01|15.85|16|15.84|3
1723820100000|2024-08-16 14:55:00|||||||||5
1723820110000|2024-08-16 14:55:10|16|15.84|16|15.84|16|15.84|16|15.84|4
1723820120000|2024-08-16 14:55:20|16.01|15.85|16|15.84|16.01|15.85|16|15.84|1
1723820130000|2024-08-16 14:55:30|16.01|15.85|16|15.84|16.01|15.85|16|15.84|1
1723820140000|2024-08-16 14:55:40|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|2
1723820150000|2024-08-16 14:55:50|||||||||3
1723820160000|2024-08-16 14:56:00|16|15.84|16|15.84|16|15.84|16|15.84|3
1723820170000|2024-08-16 14:56:10|||||||||4
1723820180000|2024-08-16 14:56:20|||||||||2
1723820190000|2024-08-16 14:56:30|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|76
1723820200000|2024-08-16 14:56:40|||||||||6
1723820220000|2024-08-16 14:57:00|||||||||4
1723820230000|2024-08-16 14:57:10|||||||||8
1723820240000|2024-08-16 14:57:20|||||||||1
1723820250000|2024-08-16 14:57:30|||||||||7
1723820260000|2024-08-16 14:57:40|||||||||1
1723820270000|2024-08-16 14:57:50|||||||||1
1723820280000|2024-08-16 14:58:00|||||||||1
1723820290000|2024-08-16 14:58:10|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|3
1723820300000|2024-08-16 14:58:20|||||||||2
1723820310000|2024-08-16 14:58:30|||||||||3
1723820320000|2024-08-16 14:58:40|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|7
1723820330000|2024-08-16 14:58:50|15.96|15.8|16|15.84|16|15.84|15.96|15.8|1
1723820340000|2024-08-16 14:59:00|||||||||1
1723820350000|2024-08-16 14:59:10|||||||||3
1723820360000|2024-08-16 14:59:20|||||||||1
1723820370000|2024-08-16 14:59:30|15.96|15.8|15.96|15.8|15.98|15.82|15.96|15.8|20
1723820380000|2024-08-16 14:59:40|16|15.84|15.96|15.8|16|15.84|15.96|15.8|24
1723820390000|2024-08-16 14:59:50|15.98|15.82|16|15.84|16|15.84|15.96|15.8|21
1723820400000|2024-08-16 15:00:00|||||||||2
1723820410000|2024-08-16 15:00:10|||||||||6
1723820430000|2024-08-16 15:00:30|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|42
1723820440000|2024-08-16 15:00:40|15.96|15.8|15.96|15.8|16|15.84|15.96|15.8|15
1723820450000|2024-08-16 15:00:50|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|1
1723820460000|2024-08-16 15:01:00|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|3
1723820470000|2024-08-16 15:01:10|16|15.84|15.96|15.8|16|15.84|15.96|15.8|36
1723820490000|2024-08-16 15:01:30|||||||||6
1723820500000|2024-08-16 15:01:40|15.95|15.79|15.95|15.79|15.96|15.8|15.95|15.79|5
1723820510000|2024-08-16 15:01:50|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|3
1723820520000|2024-08-16 15:02:00|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|6
1723820530000|2024-08-16 15:02:10|||||||||2
1723820540000|2024-08-16 15:02:20|||||||||1
1723820560000|2024-08-16 15:02:40|||||||||2
1723820570000|2024-08-16 15:02:50|||||||||2
1723820590000|2024-08-16 15:03:10|||||||||14
1723820600000|2024-08-16 15:03:20|||||||||1
1723820610000|2024-08-16 15:03:30|||||||||1
1723820620000|2024-08-16 15:03:40|||||||||3
1723820630000|2024-08-16 15:03:50|||||||||2
1723820640000|2024-08-16 15:04:00|||||||||3
1723820650000|2024-08-16 15:04:10|||||||||2
1723820660000|2024-08-16 15:04:20|||||||||1
1723820670000|2024-08-16 15:04:30|||||||||10
1723820680000|2024-08-16 15:04:40|||||||||5
1723820690000|2024-08-16 15:04:50|||||||||5
1723820700000|2024-08-16 15:05:00|||||||||1
1723820710000|2024-08-16 15:05:10|||||||||3
1723820720000|2024-08-16 15:05:20|||||||||1
1723820730000|2024-08-16 15:05:30|||||||||22
1723820740000|2024-08-16 15:05:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1723820750000|2024-08-16 15:05:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|3
1723820760000|2024-08-16 15:06:00|||||||||2
1723820770000|2024-08-16 15:06:10|||||||||2
1723820780000|2024-08-16 15:06:20|||||||||3
1723820790000|2024-08-16 15:06:30|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|6
1723820800000|2024-08-16 15:06:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|7
1723820810000|2024-08-16 15:06:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|6
1723820820000|2024-08-16 15:07:00|||||||||1
1723820830000|2024-08-16 15:07:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|4
1723820840000|2024-08-16 15:07:20|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|11
1723820850000|2024-08-16 15:07:30|15.93|15.77|15.95|15.79|15.95|15.79|15.91|15.75|0
1723820860000|2024-08-16 15:07:40|||||||||5
1723820870000|2024-08-16 15:07:50|15.9|15.74|15.95|15.79|15.95|15.79|15.9|15.74|50
1723820880000|2024-08-16 15:08:00|||||||||1
1723820890000|2024-08-16 15:08:10|||||||||2
1723820900000|2024-08-16 15:08:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|6
1723820910000|2024-08-16 15:08:30|||||||||1
1723820920000|2024-08-16 15:08:40|||||||||1
1723820930000|2024-08-16 15:08:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|16
1723820940000|2024-08-16 15:09:00|||||||||1
1723820950000|2024-08-16 15:09:10|||||||||2
1723820970000|2024-08-16 15:09:30|||||||||1
1723820980000|2024-08-16 15:09:40|||||||||2
1723820990000|2024-08-16 15:09:50|||||||||30
1723821020000|2024-08-16 15:10:20|||||||||3
1723821030000|2024-08-16 15:10:30|||||||||1
1723821040000|2024-08-16 15:10:40|||||||||3
1723821050000|2024-08-16 15:10:50|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|2
1723821060000|2024-08-16 15:11:00|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|1
1723821070000|2024-08-16 15:11:10|||||||||2
1723821080000|2024-08-16 15:11:20|||||||||3
1723821090000|2024-08-16 15:11:30|||||||||4
1723821100000|2024-08-16 15:11:40|||||||||2
1723821130000|2024-08-16 15:12:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|6
1723821140000|2024-08-16 15:12:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|3
1723821150000|2024-08-16 15:12:30|||||||||6
1723821160000|2024-08-16 15:12:40|||||||||5
1723821170000|2024-08-16 15:12:50|||||||||1
1723821180000|2024-08-16 15:13:00|||||||||1
1723821200000|2024-08-16 15:13:20|||||||||3
1723821210000|2024-08-16 15:13:30|||||||||4
1723821220000|2024-08-16 15:13:40|||||||||1
1723821240000|2024-08-16 15:14:00|||||||||2
1723821260000|2024-08-16 15:14:20|||||||||6
1723821270000|2024-08-16 15:14:30|||||||||10
1723821280000|2024-08-16 15:14:40|||||||||18
1723821290000|2024-08-16 15:14:50|||||||||44
1723821300000|2024-08-16 15:15:00|||||||||11
1723821310000|2024-08-16 15:15:10|||||||||1
1723821330000|2024-08-16 15:15:30|||||||||14
1723821340000|2024-08-16 15:15:40|||||||||5
1723821350000|2024-08-16 15:15:50|||||||||2
1723821360000|2024-08-16 15:16:00|||||||||1
1723821370000|2024-08-16 15:16:10|||||||||11
1723821380000|2024-08-16 15:16:20|15.96|15.8|16|15.84|16|15.84|15.96|15.8|17
1723821390000|2024-08-16 15:16:30|||||||||2
1723821400000|2024-08-16 15:16:40|||||||||1
1723821420000|2024-08-16 15:17:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|3
1723821430000|2024-08-16 15:17:10|16|15.84|16|15.84|16|15.84|16|15.84|15
1723821440000|2024-08-16 15:17:20|||||||||3
1723821450000|2024-08-16 15:17:30|||||||||2
1723821470000|2024-08-16 15:17:50|||||||||5
1723821490000|2024-08-16 15:18:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|92
1723821500000|2024-08-16 15:18:20|15.95|15.79|16|15.84|16|15.84|15.95|15.79|20
1723821520000|2024-08-16 15:18:40|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|1
1723821530000|2024-08-16 15:18:50|||||||||1
1723821540000|2024-08-16 15:19:00|16|15.84|16|15.84|16|15.84|16|15.84|0
1723821550000|2024-08-16 15:19:10|||||||||1
1723821580000|2024-08-16 15:19:40|||||||||2
1723821590000|2024-08-16 15:19:50|||||||||2
1723821600000|2024-08-16 15:20:00|15.96|15.8|16|15.84|16|15.84|15.96|15.8|8
1723821620000|2024-08-16 15:20:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|9
1723821630000|2024-08-16 15:20:30|||||||||1
1723821640000|2024-08-16 15:20:40|||||||||6
1723821650000|2024-08-16 15:20:50|||||||||2
1723821660000|2024-08-16 15:21:00|16|15.84|16|15.84|16|15.84|16|15.84|0
1723821670000|2024-08-16 15:21:10|||||||||3
1723821690000|2024-08-16 15:21:30|||||||||1
1723821710000|2024-08-16 15:21:50|||||||||12
1723821720000|2024-08-16 15:22:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|91
1723821740000|2024-08-16 15:22:20|||||||||1
1723821750000|2024-08-16 15:22:30|||||||||6
1723821760000|2024-08-16 15:22:40|||||||||1
1723821770000|2024-08-16 15:22:50|||||||||1
1723821780000|2024-08-16 15:23:00|||||||||7
1723821790000|2024-08-16 15:23:10|||||||||15
1723821800000|2024-08-16 15:23:20|||||||||13
1723821810000|2024-08-16 15:23:30|||||||||3
1723821820000|2024-08-16 15:23:40|||||||||3
1723821830000|2024-08-16 15:23:50|||||||||2
1723821840000|2024-08-16 15:24:00|||||||||1
1723821850000|2024-08-16 15:24:10|||||||||8
1723821860000|2024-08-16 15:24:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|73
1723821870000|2024-08-16 15:24:30|||||||||10
1723821880000|2024-08-16 15:24:40|||||||||5
1723821890000|2024-08-16 15:24:50|||||||||94
1723821900000|2024-08-16 15:25:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|50
1723821920000|2024-08-16 15:25:20|||||||||1
1723821930000|2024-08-16 15:25:30|||||||||2
1723821940000|2024-08-16 15:25:40|||||||||35
1723821960000|2024-08-16 15:26:00|||||||||1
1723821980000|2024-08-16 15:26:20|||||||||1
1723821990000|2024-08-16 15:26:30|||||||||1
1723822000000|2024-08-16 15:26:40|||||||||8
1723822010000|2024-08-16 15:26:50|||||||||10
1723822020000|2024-08-16 15:27:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|28
1723822030000|2024-08-16 15:27:10|||||||||14
1723822040000|2024-08-16 15:27:20|||||||||1
1723822050000|2024-08-16 15:27:30|||||||||2
1723822060000|2024-08-16 15:27:40|||||||||130
1723822070000|2024-08-16 15:27:50|||||||||2
1723822080000|2024-08-16 15:28:00|||||||||2
1723822090000|2024-08-16 15:28:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|44
1723822110000|2024-08-16 15:28:30|||||||||1
1723822120000|2024-08-16 15:28:40|||||||||37
1723822130000|2024-08-16 15:28:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|58
1723822150000|2024-08-16 15:29:10|||||||||1
1723822170000|2024-08-16 15:29:30|||||||||2
1723822180000|2024-08-16 15:29:40|||||||||30
1723822190000|2024-08-16 15:29:50|||||||||2
1723822200000|2024-08-16 15:30:00|||||||||97
1723822210000|2024-08-16 15:30:10|||||||||4
1723822220000|2024-08-16 15:30:20|||||||||5
1723822230000|2024-08-16 15:30:30|||||||||3
1723822240000|2024-08-16 15:30:40|||||||||9
1723822250000|2024-08-16 15:30:50|||||||||4
1723822260000|2024-08-16 15:31:00|||||||||59
1723822270000|2024-08-16 15:31:10|||||||||3
1723822280000|2024-08-16 15:31:20|||||||||1
1723822290000|2024-08-16 15:31:30|||||||||1
1723822300000|2024-08-16 15:31:40|||||||||6
1723822310000|2024-08-16 15:31:50|||||||||35
1723822320000|2024-08-16 15:32:00|||||||||118
1723822330000|2024-08-16 15:32:10|||||||||1
1723822340000|2024-08-16 15:32:20|||||||||6
1723822350000|2024-08-16 15:32:30|||||||||2
1723822360000|2024-08-16 15:32:40|||||||||7
1723822370000|2024-08-16 15:32:50|||||||||2
1723822380000|2024-08-16 15:33:00|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|18
1723822390000|2024-08-16 15:33:10|15.88|15.72|15.9|15.74|15.9|15.74|15.85|15.69|9
1723822400000|2024-08-16 15:33:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|9
1723822410000|2024-08-16 15:33:30|||||||||8
1723822420000|2024-08-16 15:33:40|||||||||2
1723822430000|2024-08-16 15:33:50|||||||||8
1723822440000|2024-08-16 15:34:00|||||||||2
1723822450000|2024-08-16 15:34:10|||||||||1
1723822460000|2024-08-16 15:34:20|||||||||1
1723822480000|2024-08-16 15:34:40|||||||||4
1723822490000|2024-08-16 15:34:50|||||||||4
1723822500000|2024-08-16 15:35:00|||||||||1
1723822510000|2024-08-16 15:35:10|||||||||1
1723822520000|2024-08-16 15:35:20|||||||||1
1723822540000|2024-08-16 15:35:40|||||||||2
1723822560000|2024-08-16 15:36:00|||||||||1
1723822570000|2024-08-16 15:36:10|||||||||1
1723822580000|2024-08-16 15:36:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|2
1723822590000|2024-08-16 15:36:30|||||||||5
1723822600000|2024-08-16 15:36:40|||||||||5
1723822610000|2024-08-16 15:36:50|||||||||16
1723822620000|2024-08-16 15:37:00|||||||||2
1723822630000|2024-08-16 15:37:10|||||||||10
1723822640000|2024-08-16 15:37:20|||||||||18
1723822650000|2024-08-16 15:37:30|||||||||17
1723822660000|2024-08-16 15:37:40|||||||||14
1723822670000|2024-08-16 15:37:50|||||||||13
1723822680000|2024-08-16 15:38:00|||||||||1
1723822690000|2024-08-16 15:38:10|||||||||4
1723822700000|2024-08-16 15:38:20|||||||||2
1723822720000|2024-08-16 15:38:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|39
1723822730000|2024-08-16 15:38:50|||||||||20
1723822740000|2024-08-16 15:39:00|||||||||6
1723822750000|2024-08-16 15:39:10|||||||||6
1723822760000|2024-08-16 15:39:20|||||||||2
1723822770000|2024-08-16 15:39:30|||||||||1
1723822780000|2024-08-16 15:39:40|||||||||4
1723822790000|2024-08-16 15:39:50|||||||||4
1723822800000|2024-08-16 15:40:00|||||||||9
1723822810000|2024-08-16 15:40:10|||||||||9
1723822820000|2024-08-16 15:40:20|||||||||5
1723822830000|2024-08-16 15:40:30|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|298
1723822840000|2024-08-16 15:40:40|||||||||9
1723822850000|2024-08-16 15:40:50|||||||||49
1723822860000|2024-08-16 15:41:00|||||||||16
1723822870000|2024-08-16 15:41:10|||||||||29
1723822880000|2024-08-16 15:41:20|||||||||10
1723822890000|2024-08-16 15:41:30|||||||||27
1723822910000|2024-08-16 15:41:50|||||||||22
1723822920000|2024-08-16 15:42:00|||||||||4
1723822930000|2024-08-16 15:42:10|||||||||62
1723822940000|2024-08-16 15:42:20|||||||||4
1723822950000|2024-08-16 15:42:30|||||||||10
1723822960000|2024-08-16 15:42:40|||||||||4
1723822970000|2024-08-16 15:42:50|||||||||1
1723822980000|2024-08-16 15:43:00|||||||||6
1723823000000|2024-08-16 15:43:20|||||||||1
1723823010000|2024-08-16 15:43:30|||||||||3
1723823020000|2024-08-16 15:43:40|||||||||15
1723823030000|2024-08-16 15:43:50|||||||||3
1723823040000|2024-08-16 15:44:00|||||||||20
1723823050000|2024-08-16 15:44:10|||||||||8
1723823060000|2024-08-16 15:44:20|||||||||1
1723823070000|2024-08-16 15:44:30|||||||||2
1723823080000|2024-08-16 15:44:40|||||||||24
1723823090000|2024-08-16 15:44:50|||||||||10
1723823100000|2024-08-16 15:45:00|||||||||1
1723823120000|2024-08-16 15:45:20|||||||||6
1723823130000|2024-08-16 15:45:30|||||||||3
1723823140000|2024-08-16 15:45:40|||||||||1
1723823150000|2024-08-16 15:45:50|||||||||6
1723823160000|2024-08-16 15:46:00|||||||||3
1723823170000|2024-08-16 15:46:10|||||||||1
1723823180000|2024-08-16 15:46:20|||||||||73
1723823190000|2024-08-16 15:46:30|||||||||4
1723823200000|2024-08-16 15:46:40|||||||||6
1723823210000|2024-08-16 15:46:50|||||||||3
1723823230000|2024-08-16 15:47:10|||||||||115
1723823240000|2024-08-16 15:47:20|||||||||5
1723823250000|2024-08-16 15:47:30|||||||||24
1723823270000|2024-08-16 15:47:50|||||||||8
1723823280000|2024-08-16 15:48:00|||||||||3
1723823290000|2024-08-16 15:48:10|||||||||8
1723823310000|2024-08-16 15:48:30|||||||||1
1723823320000|2024-08-16 15:48:40|||||||||2
1723823330000|2024-08-16 15:48:50|||||||||1
1723823340000|2024-08-16 15:49:00|||||||||5
1723823350000|2024-08-16 15:49:10|||||||||2
1723823380000|2024-08-16 15:49:40|||||||||22
1723823400000|2024-08-16 15:50:00|||||||||4
1723823420000|2024-08-16 15:50:20|||||||||19
1723823430000|2024-08-16 15:50:30|||||||||11
1723823440000|2024-08-16 15:50:40|||||||||5
1723823450000|2024-08-16 15:50:50|||||||||24
1723823460000|2024-08-16 15:51:00|||||||||8
1723823470000|2024-08-16 15:51:10|||||||||7
1723823490000|2024-08-16 15:51:30|||||||||7
1723823500000|2024-08-16 15:51:40|||||||||34
1723823510000|2024-08-16 15:51:50|||||||||1
1723823520000|2024-08-16 15:52:00|||||||||3
1723823530000|2024-08-16 15:52:10|||||||||2
1723823550000|2024-08-16 15:52:30|||||||||4
1723823560000|2024-08-16 15:52:40|||||||||7
1723823570000|2024-08-16 15:52:50|||||||||14
1723823580000|2024-08-16 15:53:00|||||||||39
1723823600000|2024-08-16 15:53:20|||||||||1
1723823630000|2024-08-16 15:53:50|||||||||3
1723823640000|2024-08-16 15:54:00|||||||||3
1723823650000|2024-08-16 15:54:10|||||||||3
1723823660000|2024-08-16 15:54:20|||||||||8
1723823670000|2024-08-16 15:54:30|||||||||1
1723823680000|2024-08-16 15:54:40|||||||||29
1723823690000|2024-08-16 15:54:50|||||||||1
1723823700000|2024-08-16 15:55:00|||||||||1
1723823710000|2024-08-16 15:55:10|||||||||11
1723823720000|2024-08-16 15:55:20|||||||||9
1723823730000|2024-08-16 15:55:30|||||||||3
1723823740000|2024-08-16 15:55:40|||||||||3
1723823750000|2024-08-16 15:55:50|||||||||4
1723823760000|2024-08-16 15:56:00|||||||||2
1723823770000|2024-08-16 15:56:10|||||||||3
1723823790000|2024-08-16 15:56:30|||||||||3
1723823800000|2024-08-16 15:56:40|||||||||2
1723823820000|2024-08-16 15:57:00|||||||||6
1723823830000|2024-08-16 15:57:10|||||||||1
1723823840000|2024-08-16 15:57:20|||||||||1
1723823850000|2024-08-16 15:57:30|||||||||12
1723823860000|2024-08-16 15:57:40|||||||||1
1723823870000|2024-08-16 15:57:50|||||||||2
1723823900000|2024-08-16 15:58:20|||||||||2
1723823910000|2024-08-16 15:58:30|||||||||1
1723823920000|2024-08-16 15:58:40|||||||||6
1723823930000|2024-08-16 15:58:50|||||||||4
1723823940000|2024-08-16 15:59:00|||||||||4
1723823950000|2024-08-16 15:59:10|||||||||1
1723823960000|2024-08-16 15:59:20|||||||||2
1723823970000|2024-08-16 15:59:30|||||||||1
1723823980000|2024-08-16 15:59:40|||||||||7
1723823990000|2024-08-16 15:59:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|33
1723824000000|2024-08-16 16:00:00|||||||||16
1723824010000|2024-08-16 16:00:10|||||||||4
1723824020000|2024-08-16 16:00:20|||||||||1
1723824040000|2024-08-16 16:00:40|||||||||8
1723824050000|2024-08-16 16:00:50|||||||||5
1723824060000|2024-08-16 16:01:00|||||||||2
1723824070000|2024-08-16 16:01:10|||||||||2
1723824080000|2024-08-16 16:01:20|||||||||4
1723824090000|2024-08-16 16:01:30|||||||||9
1723824120000|2024-08-16 16:02:00|||||||||8
1723824130000|2024-08-16 16:02:10|||||||||2
1723824140000|2024-08-16 16:02:20|||||||||2
1723824150000|2024-08-16 16:02:30|||||||||1
1723824160000|2024-08-16 16:02:40|||||||||1
1723824170000|2024-08-16 16:02:50|||||||||1
1723824180000|2024-08-16 16:03:00|||||||||6
1723824190000|2024-08-16 16:03:10|||||||||1
1723824200000|2024-08-16 16:03:20|||||||||6
1723824220000|2024-08-16 16:03:40|||||||||4
1723824240000|2024-08-16 16:04:00|||||||||1
1723824250000|2024-08-16 16:04:10|||||||||4
1723824270000|2024-08-16 16:04:30|||||||||4
1723824280000|2024-08-16 16:04:40|||||||||1
1723824300000|2024-08-16 16:05:00|||||||||3
1723824310000|2024-08-16 16:05:10|||||||||1
1723824320000|2024-08-16 16:05:20|||||||||2
1723824330000|2024-08-16 16:05:30|||||||||1
1723824350000|2024-08-16 16:05:50|||||||||1
1723824360000|2024-08-16 16:06:00|||||||||3
1723824390000|2024-08-16 16:06:30|||||||||3
1723824410000|2024-08-16 16:06:50|||||||||3
1723824420000|2024-08-16 16:07:00|||||||||2
1723824430000|2024-08-16 16:07:10|||||||||1
1723824450000|2024-08-16 16:07:30|||||||||1
1723824460000|2024-08-16 16:07:40|||||||||23
1723824470000|2024-08-16 16:07:50|||||||||3
1723824480000|2024-08-16 16:08:00|||||||||11
1723824490000|2024-08-16 16:08:10|||||||||15
1723824500000|2024-08-16 16:08:20|||||||||5
1723824510000|2024-08-16 16:08:30|||||||||1
1723824520000|2024-08-16 16:08:40|||||||||1
1723824570000|2024-08-16 16:09:30|||||||||1
1723824580000|2024-08-16 16:09:40|||||||||9
1723824590000|2024-08-16 16:09:50|||||||||4
1723824610000|2024-08-16 16:10:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|91
1723824630000|2024-08-16 16:10:30|||||||||5
1723824640000|2024-08-16 16:10:40|||||||||1
1723824650000|2024-08-16 16:10:50|||||||||2
1723824660000|2024-08-16 16:11:00|||||||||4
1723824670000|2024-08-16 16:11:10|||||||||3
1723824680000|2024-08-16 16:11:20|||||||||3
1723824690000|2024-08-16 16:11:30|||||||||5
1723824700000|2024-08-16 16:11:40|||||||||10
1723824710000|2024-08-16 16:11:50|||||||||4
1723824720000|2024-08-16 16:12:00|||||||||4
1723824730000|2024-08-16 16:12:10|||||||||3
1723824740000|2024-08-16 16:12:20|||||||||6
1723824750000|2024-08-16 16:12:30|||||||||1
1723824780000|2024-08-16 16:13:00|||||||||5
1723824790000|2024-08-16 16:13:10|||||||||5
1723824800000|2024-08-16 16:13:20|||||||||4
1723824820000|2024-08-16 16:13:40|||||||||4
1723824840000|2024-08-16 16:14:00|||||||||6
1723824850000|2024-08-16 16:14:10|||||||||6
1723824860000|2024-08-16 16:14:20|||||||||1
1723824880000|2024-08-16 16:14:40|||||||||24
1723824890000|2024-08-16 16:14:50|||||||||9
1723824900000|2024-08-16 16:15:00|||||||||3
1723824910000|2024-08-16 16:15:10|||||||||50
1723824940000|2024-08-16 16:15:40|||||||||12
1723824950000|2024-08-16 16:15:50|||||||||4
1723824970000|2024-08-16 16:16:10|||||||||3
1723824980000|2024-08-16 16:16:20|||||||||5
1723824990000|2024-08-16 16:16:30|||||||||5
1723825000000|2024-08-16 16:16:40|||||||||4
1723825010000|2024-08-16 16:16:50|||||||||1
1723825020000|2024-08-16 16:17:00|||||||||3
1723825030000|2024-08-16 16:17:10|||||||||2
1723825050000|2024-08-16 16:17:30|||||||||2
1723825060000|2024-08-16 16:17:40|||||||||1
1723825070000|2024-08-16 16:17:50|||||||||2
1723825080000|2024-08-16 16:18:00|||||||||1
1723825090000|2024-08-16 16:18:10|||||||||1
1723825100000|2024-08-16 16:18:20|||||||||1
1723825110000|2024-08-16 16:18:30|||||||||8
1723825120000|2024-08-16 16:18:40|||||||||1
1723825130000|2024-08-16 16:18:50|||||||||2
1723825140000|2024-08-16 16:19:00|||||||||2
1723825160000|2024-08-16 16:19:20|||||||||2
1723825180000|2024-08-16 16:19:40|||||||||1
1723825190000|2024-08-16 16:19:50|||||||||9
1723825210000|2024-08-16 16:20:10|||||||||24
1723825220000|2024-08-16 16:20:20|||||||||1
1723825230000|2024-08-16 16:20:30|||||||||3
1723825240000|2024-08-16 16:20:40|||||||||2
1723825250000|2024-08-16 16:20:50|||||||||1
1723825260000|2024-08-16 16:21:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|59
1723825270000|2024-08-16 16:21:10|||||||||4
1723825280000|2024-08-16 16:21:20|||||||||1
1723825290000|2024-08-16 16:21:30|||||||||2
1723825300000|2024-08-16 16:21:40|||||||||1
1723825320000|2024-08-16 16:22:00|||||||||3
1723825330000|2024-08-16 16:22:10|||||||||7
1723825340000|2024-08-16 16:22:20|||||||||1
1723825360000|2024-08-16 16:22:40|||||||||1
1723825370000|2024-08-16 16:22:50|||||||||2
1723825380000|2024-08-16 16:23:00|||||||||2
1723825390000|2024-08-16 16:23:10|||||||||1
1723825400000|2024-08-16 16:23:20|||||||||3
1723825410000|2024-08-16 16:23:30|||||||||2
1723825420000|2024-08-16 16:23:40|||||||||106
1723825430000|2024-08-16 16:23:50|||||||||6
1723825440000|2024-08-16 16:24:00|||||||||15
1723825460000|2024-08-16 16:24:20|||||||||101
1723825470000|2024-08-16 16:24:30|||||||||3
1723825480000|2024-08-16 16:24:40|||||||||4
1723825490000|2024-08-16 16:24:50|||||||||3
1723825510000|2024-08-16 16:25:10|||||||||1
1723825520000|2024-08-16 16:25:20|||||||||1
1723825530000|2024-08-16 16:25:30|||||||||2
1723825540000|2024-08-16 16:25:40|||||||||1
1723825550000|2024-08-16 16:25:50|||||||||2
1723825570000|2024-08-16 16:26:10|||||||||3
1723825580000|2024-08-16 16:26:20|||||||||1
1723825590000|2024-08-16 16:26:30|||||||||3
1723825600000|2024-08-16 16:26:40|||||||||3
1723825610000|2024-08-16 16:26:50|||||||||2
1723825620000|2024-08-16 16:27:00|||||||||1
1723825630000|2024-08-16 16:27:10|||||||||2
1723825640000|2024-08-16 16:27:20|||||||||4
1723825650000|2024-08-16 16:27:30|||||||||6
1723825660000|2024-08-16 16:27:40|||||||||3
1723825670000|2024-08-16 16:27:50|||||||||1
1723825680000|2024-08-16 16:28:00|||||||||4
1723825690000|2024-08-16 16:28:10|||||||||5
1723825730000|2024-08-16 16:28:50|||||||||2
1723825740000|2024-08-16 16:29:00|||||||||1
1723825750000|2024-08-16 16:29:10|||||||||4
1723825760000|2024-08-16 16:29:20|||||||||9
1723825770000|2024-08-16 16:29:30|||||||||2
1723825780000|2024-08-16 16:29:40|||||||||2
1723825790000|2024-08-16 16:29:50|||||||||1
1723825800000|2024-08-16 16:30:00|||||||||10
1723825810000|2024-08-16 16:30:10|||||||||11
1723825830000|2024-08-16 16:30:30|||||||||3
1723825840000|2024-08-16 16:30:40|||||||||1
1723825850000|2024-08-16 16:30:50|||||||||4
1723825860000|2024-08-16 16:31:00|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|72
1723825870000|2024-08-16 16:31:10|||||||||5
1723825880000|2024-08-16 16:31:20|||||||||1
1723825890000|2024-08-16 16:31:30|||||||||2
1723825900000|2024-08-16 16:31:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|14
1723825910000|2024-08-16 16:31:50|||||||||4
1723825920000|2024-08-16 16:32:00|||||||||2
1723825930000|2024-08-16 16:32:10|||||||||1
1723825950000|2024-08-16 16:32:30|||||||||1
1723825960000|2024-08-16 16:32:40|||||||||11
1723825970000|2024-08-16 16:32:50|||||||||3
1723825980000|2024-08-16 16:33:00|||||||||4
1723825990000|2024-08-16 16:33:10|||||||||14
1723826010000|2024-08-16 16:33:30|||||||||2
1723826020000|2024-08-16 16:33:40|||||||||1
1723826040000|2024-08-16 16:34:00|||||||||5
1723826050000|2024-08-16 16:34:10|||||||||2
1723826060000|2024-08-16 16:34:20|||||||||3
1723826070000|2024-08-16 16:34:30|||||||||5
1723826080000|2024-08-16 16:34:40|||||||||1
1723826090000|2024-08-16 16:34:50|||||||||2
1723826100000|2024-08-16 16:35:00|||||||||2
1723826110000|2024-08-16 16:35:10|||||||||2
1723826120000|2024-08-16 16:35:20|||||||||2
1723826130000|2024-08-16 16:35:30|||||||||2
1723826150000|2024-08-16 16:35:50|||||||||4
1723826160000|2024-08-16 16:36:00|||||||||2
1723826170000|2024-08-16 16:36:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|69
1723826180000|2024-08-16 16:36:20|||||||||1
1723826190000|2024-08-16 16:36:30|||||||||36
1723826200000|2024-08-16 16:36:40|||||||||4
1723826210000|2024-08-16 16:36:50|||||||||9
1723826220000|2024-08-16 16:37:00|||||||||1
1723826230000|2024-08-16 16:37:10|||||||||1
1723826240000|2024-08-16 16:37:20|||||||||2
1723826250000|2024-08-16 16:37:30|||||||||6
1723826260000|2024-08-16 16:37:40|||||||||2
1723826270000|2024-08-16 16:37:50|||||||||4
1723826280000|2024-08-16 16:38:00|||||||||3
1723826290000|2024-08-16 16:38:10|||||||||12
1723826300000|2024-08-16 16:38:20|||||||||12
1723826320000|2024-08-16 16:38:40|||||||||11
1723826330000|2024-08-16 16:38:50|||||||||6
1723826340000|2024-08-16 16:39:00|||||||||2
1723826350000|2024-08-16 16:39:10|||||||||2
1723826360000|2024-08-16 16:39:20|||||||||2
1723826370000|2024-08-16 16:39:30|||||||||12
1723826380000|2024-08-16 16:39:40|||||||||2
1723826390000|2024-08-16 16:39:50|||||||||1
1723826410000|2024-08-16 16:40:10|||||||||1
1723826420000|2024-08-16 16:40:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|13
1723826430000|2024-08-16 16:40:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|93
1723826440000|2024-08-16 16:40:40|||||||||16
1723826460000|2024-08-16 16:41:00|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|2
1723826470000|2024-08-16 16:41:10|||||||||1
1723826490000|2024-08-16 16:41:30|||||||||20
1723826500000|2024-08-16 16:41:40|||||||||1
1723826520000|2024-08-16 16:42:00|||||||||26
1723826530000|2024-08-16 16:42:10|||||||||9
1723826540000|2024-08-16 16:42:20|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|4
1723826550000|2024-08-16 16:42:30|||||||||3
1723826570000|2024-08-16 16:42:50|||||||||4
1723826590000|2024-08-16 16:43:10|||||||||1
1723826600000|2024-08-16 16:43:20|||||||||4
1723826610000|2024-08-16 16:43:30|||||||||1
1723826630000|2024-08-16 16:43:50|||||||||1
1723826640000|2024-08-16 16:44:00|||||||||1
1723826650000|2024-08-16 16:44:10|||||||||3
1723826660000|2024-08-16 16:44:20|||||||||1
1723826670000|2024-08-16 16:44:30|||||||||1
1723826690000|2024-08-16 16:44:50|||||||||5
1723826710000|2024-08-16 16:45:10|||||||||2
1723826720000|2024-08-16 16:45:20|||||||||1
1723826730000|2024-08-16 16:45:30|||||||||1
1723826740000|2024-08-16 16:45:40|||||||||2
1723826750000|2024-08-16 16:45:50|||||||||1
1723826760000|2024-08-16 16:46:00|||||||||1
1723826790000|2024-08-16 16:46:30|||||||||15
1723826800000|2024-08-16 16:46:40|||||||||3
1723826810000|2024-08-16 16:46:50|||||||||3
1723826820000|2024-08-16 16:47:00|||||||||2
1723826830000|2024-08-16 16:47:10|||||||||5
1723826840000|2024-08-16 16:47:20|||||||||1
1723826850000|2024-08-16 16:47:30|||||||||1
1723826860000|2024-08-16 16:47:40|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|10
1723826870000|2024-08-16 16:47:50|||||||||7
1723826880000|2024-08-16 16:48:00|||||||||4
1723826890000|2024-08-16 16:48:10|||||||||3
1723826900000|2024-08-16 16:48:20|||||||||2
1723826910000|2024-08-16 16:48:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|0
1723826920000|2024-08-16 16:48:40|||||||||1
1723826930000|2024-08-16 16:48:50|||||||||4
1723826940000|2024-08-16 16:49:00|||||||||14
1723826950000|2024-08-16 16:49:10|||||||||2
1723826960000|2024-08-16 16:49:20|||||||||2
1723826970000|2024-08-16 16:49:30|||||||||2
1723826980000|2024-08-16 16:49:40|||||||||2
1723826990000|2024-08-16 16:49:50|||||||||1
1723827000000|2024-08-16 16:50:00|||||||||2
1723827010000|2024-08-16 16:50:10|||||||||8
1723827020000|2024-08-16 16:50:20|||||||||1
1723827030000|2024-08-16 16:50:30|||||||||5
1723827040000|2024-08-16 16:50:40|||||||||1
1723827070000|2024-08-16 16:51:10|||||||||1
1723827080000|2024-08-16 16:51:20|||||||||9
1723827100000|2024-08-16 16:51:40|||||||||4
1723827110000|2024-08-16 16:51:50|||||||||24
1723827120000|2024-08-16 16:52:00|||||||||4
1723827130000|2024-08-16 16:52:10|||||||||2
1723827140000|2024-08-16 16:52:20|||||||||5
1723827150000|2024-08-16 16:52:30|||||||||1
1723827160000|2024-08-16 16:52:40|||||||||17
1723827170000|2024-08-16 16:52:50|||||||||1
1723827180000|2024-08-16 16:53:00|||||||||2
1723827190000|2024-08-16 16:53:10|||||||||6
1723827200000|2024-08-16 16:53:20|||||||||3
1723827210000|2024-08-16 16:53:30|||||||||1
1723827220000|2024-08-16 16:53:40|||||||||4
1723827230000|2024-08-16 16:53:50|||||||||2
1723827240000|2024-08-16 16:54:00|||||||||2
1723827250000|2024-08-16 16:54:10|||||||||1
1723827260000|2024-08-16 16:54:20|||||||||3
1723827270000|2024-08-16 16:54:30|||||||||1
1723827280000|2024-08-16 16:54:40|||||||||5
1723827290000|2024-08-16 16:54:50|||||||||9
1723827300000|2024-08-16 16:55:00|||||||||3
1723827310000|2024-08-16 16:55:10|||||||||1
1723827320000|2024-08-16 16:55:20|||||||||1
1723827330000|2024-08-16 16:55:30|||||||||3
1723827340000|2024-08-16 16:55:40|||||||||2
1723827350000|2024-08-16 16:55:50|||||||||3
1723827360000|2024-08-16 16:56:00|||||||||2
1723827370000|2024-08-16 16:56:10|||||||||1
1723827380000|2024-08-16 16:56:20|||||||||1
1723827390000|2024-08-16 16:56:30|||||||||3
1723827400000|2024-08-16 16:56:40|||||||||3
1723827420000|2024-08-16 16:57:00|||||||||6
1723827440000|2024-08-16 16:57:20|||||||||2
1723827450000|2024-08-16 16:57:30|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|6
1723827460000|2024-08-16 16:57:40|||||||||7
1723827470000|2024-08-16 16:57:50|||||||||2
1723827480000|2024-08-16 16:58:00|||||||||3
1723827490000|2024-08-16 16:58:10|||||||||2
1723827500000|2024-08-16 16:58:20|||||||||2
1723827510000|2024-08-16 16:58:30|||||||||3
1723827520000|2024-08-16 16:58:40|||||||||3
1723827530000|2024-08-16 16:58:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|9
1723827540000|2024-08-16 16:59:00|||||||||75
1723827550000|2024-08-16 16:59:10|||||||||62
1723827560000|2024-08-16 16:59:20|||||||||18
1723827570000|2024-08-16 16:59:30|||||||||1
1723827580000|2024-08-16 16:59:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|36
1723827600000|2024-08-16 17:00:00|||||||||3
1723827610000|2024-08-16 17:00:10|||||||||2
1723827620000|2024-08-16 17:00:20|||||||||21
1723827630000|2024-08-16 17:00:30|||||||||1
1723827660000|2024-08-16 17:01:00|||||||||3
1723827670000|2024-08-16 17:01:10|||||||||1
1723827680000|2024-08-16 17:01:20|||||||||124
1723827690000|2024-08-16 17:01:30|||||||||2
1723827700000|2024-08-16 17:01:40|||||||||1
1723827710000|2024-08-16 17:01:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|64
1723827720000|2024-08-16 17:02:00|||||||||13
1723827730000|2024-08-16 17:02:10|||||||||1
1723827780000|2024-08-16 17:03:00|||||||||5
1723827790000|2024-08-16 17:03:10|||||||||1
1723827800000|2024-08-16 17:03:20|||||||||1
1723827820000|2024-08-16 17:03:40|||||||||1
1723827830000|2024-08-16 17:03:50|||||||||2
1723827840000|2024-08-16 17:04:00|||||||||2
1723827850000|2024-08-16 17:04:10|||||||||1
1723827860000|2024-08-16 17:04:20|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|11
1723827870000|2024-08-16 17:04:30|||||||||11
1723827880000|2024-08-16 17:04:40|||||||||1
1723827910000|2024-08-16 17:05:10|||||||||100
1723827920000|2024-08-16 17:05:20|||||||||101
1723827940000|2024-08-16 17:05:40|||||||||7
1723827960000|2024-08-16 17:06:00|||||||||1
1723827970000|2024-08-16 17:06:10|||||||||3
1723827980000|2024-08-16 17:06:20|||||||||1
1723827990000|2024-08-16 17:06:30|||||||||1
1723828000000|2024-08-16 17:06:40|||||||||1
1723828020000|2024-08-16 17:07:00|||||||||1
1723828040000|2024-08-16 17:07:20|||||||||3
1723828050000|2024-08-16 17:07:30|||||||||1
1723828060000|2024-08-16 17:07:40|||||||||2
1723828070000|2024-08-16 17:07:50|||||||||55
1723828080000|2024-08-16 17:08:00|||||||||2
1723828090000|2024-08-16 17:08:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|14
1723828100000|2024-08-16 17:08:20|||||||||9
1723828120000|2024-08-16 17:08:40|||||||||14
1723828130000|2024-08-16 17:08:50|||||||||1
1723828140000|2024-08-16 17:09:00|||||||||2
1723828150000|2024-08-16 17:09:10|||||||||2
1723828170000|2024-08-16 17:09:30|||||||||2
1723828180000|2024-08-16 17:09:40|||||||||8
1723828190000|2024-08-16 17:09:50|||||||||1
1723828200000|2024-08-16 17:10:00|||||||||2
1723828220000|2024-08-16 17:10:20|||||||||5
1723828230000|2024-08-16 17:10:30|||||||||8
1723828240000|2024-08-16 17:10:40|||||||||3
1723828250000|2024-08-16 17:10:50|||||||||6
1723828260000|2024-08-16 17:11:00|||||||||2
1723828280000|2024-08-16 17:11:20|||||||||1
1723828290000|2024-08-16 17:11:30|||||||||2
1723828300000|2024-08-16 17:11:40|||||||||1
1723828310000|2024-08-16 17:11:50|||||||||5
1723828330000|2024-08-16 17:12:10|||||||||2
1723828340000|2024-08-16 17:12:20|||||||||4
1723828350000|2024-08-16 17:12:30|||||||||143
1723828360000|2024-08-16 17:12:40|||||||||5
1723828370000|2024-08-16 17:12:50|||||||||1
1723828380000|2024-08-16 17:13:00|||||||||2
1723828390000|2024-08-16 17:13:10|||||||||1
1723828400000|2024-08-16 17:13:20|||||||||1
1723828420000|2024-08-16 17:13:40|||||||||2
1723828430000|2024-08-16 17:13:50|||||||||5
1723828440000|2024-08-16 17:14:00|||||||||32
1723828450000|2024-08-16 17:14:10|||||||||2
1723828460000|2024-08-16 17:14:20|||||||||2
1723828470000|2024-08-16 17:14:30|||||||||2
1723828480000|2024-08-16 17:14:40|||||||||2
1723828490000|2024-08-16 17:14:50|||||||||3
1723828500000|2024-08-16 17:15:00|||||||||4
1723828520000|2024-08-16 17:15:20|||||||||9
1723828530000|2024-08-16 17:15:30|||||||||4
1723828540000|2024-08-16 17:15:40|||||||||2
1723828560000|2024-08-16 17:16:00|||||||||1
1723828570000|2024-08-16 17:16:10|||||||||12
1723828580000|2024-08-16 17:16:20|||||||||2
1723828590000|2024-08-16 17:16:30|||||||||1
1723828600000|2024-08-16 17:16:40|||||||||4
1723828610000|2024-08-16 17:16:50|||||||||1
1723828620000|2024-08-16 17:17:00|||||||||3
1723828630000|2024-08-16 17:17:10|||||||||1
1723828640000|2024-08-16 17:17:20|||||||||4
1723828670000|2024-08-16 17:17:50|||||||||2
1723828680000|2024-08-16 17:18:00|||||||||5
1723828690000|2024-08-16 17:18:10|||||||||1
1723828700000|2024-08-16 17:18:20|||||||||3
1723828710000|2024-08-16 17:18:30|||||||||2
1723828720000|2024-08-16 17:18:40|||||||||2
1723828730000|2024-08-16 17:18:50|||||||||4
1723828770000|2024-08-16 17:19:30|||||||||4
1723828780000|2024-08-16 17:19:40|||||||||9
1723828790000|2024-08-16 17:19:50|||||||||3
1723828800000|2024-08-16 17:20:00|||||||||6
1723828810000|2024-08-16 17:20:10|||||||||4
1723828820000|2024-08-16 17:20:20|||||||||1
1723828830000|2024-08-16 17:20:30|||||||||1
1723828840000|2024-08-16 17:20:40|||||||||6
1723828850000|2024-08-16 17:20:50|||||||||6
1723828860000|2024-08-16 17:21:00|||||||||2
1723828880000|2024-08-16 17:21:20|||||||||1
1723828890000|2024-08-16 17:21:30|||||||||3
1723828900000|2024-08-16 17:21:40|||||||||1
1723828910000|2024-08-16 17:21:50|||||||||3
1723828920000|2024-08-16 17:22:00|||||||||3
1723828930000|2024-08-16 17:22:10|||||||||2
1723828950000|2024-08-16 17:22:30|||||||||4
1723828960000|2024-08-16 17:22:40|||||||||1
1723828970000|2024-08-16 17:22:50|||||||||2
1723828980000|2024-08-16 17:23:00|||||||||3
1723828990000|2024-08-16 17:23:10|||||||||1
1723829000000|2024-08-16 17:23:20|||||||||2
1723829010000|2024-08-16 17:23:30|||||||||1
1723829020000|2024-08-16 17:23:40|||||||||1
1723829030000|2024-08-16 17:23:50|||||||||18
1723829040000|2024-08-16 17:24:00|||||||||62
1723829050000|2024-08-16 17:24:10|||||||||4
1723829060000|2024-08-16 17:24:20|||||||||1
1723829070000|2024-08-16 17:24:30|||||||||1
1723829080000|2024-08-16 17:24:40|||||||||14
1723829090000|2024-08-16 17:24:50|||||||||16
1723829100000|2024-08-16 17:25:00|||||||||5
1723829110000|2024-08-16 17:25:10|||||||||9
1723829120000|2024-08-16 17:25:20|||||||||1
1723829130000|2024-08-16 17:25:30|||||||||7
1723829140000|2024-08-16 17:25:40|||||||||2
1723829150000|2024-08-16 17:25:50|||||||||5
1723829160000|2024-08-16 17:26:00|||||||||47
1723829170000|2024-08-16 17:26:10|||||||||10
1723829180000|2024-08-16 17:26:20|||||||||1
1723829190000|2024-08-16 17:26:30|||||||||1
1723829200000|2024-08-16 17:26:40|||||||||3
1723829210000|2024-08-16 17:26:50|||||||||1
1723829220000|2024-08-16 17:27:00|||||||||7
1723829230000|2024-08-16 17:27:10|||||||||4
1723829240000|2024-08-16 17:27:20|||||||||2
1723829260000|2024-08-16 17:27:40|||||||||7
1723829270000|2024-08-16 17:27:50|||||||||5
1723829280000|2024-08-16 17:28:00|||||||||6
1723829290000|2024-08-16 17:28:10|||||||||1
1723829300000|2024-08-16 17:28:20|||||||||3
1723829310000|2024-08-16 17:28:30|||||||||5
1723829320000|2024-08-16 17:28:40|||||||||5
1723829330000|2024-08-16 17:28:50|||||||||4
1723829340000|2024-08-16 17:29:00|||||||||2
1723829350000|2024-08-16 17:29:10|||||||||2
1723829360000|2024-08-16 17:29:20|||||||||2
1723829370000|2024-08-16 17:29:30|||||||||1
1723829380000|2024-08-16 17:29:40|||||||||4
1723829390000|2024-08-16 17:29:50|||||||||3
1723829400000|2024-08-16 17:30:00|||||||||4
1723829410000|2024-08-16 17:30:10|||||||||1
1723829420000|2024-08-16 17:30:20|||||||||1
1723829430000|2024-08-16 17:30:30|||||||||2
1723829440000|2024-08-16 17:30:40|||||||||3
1723829450000|2024-08-16 17:30:50|||||||||3
1723829460000|2024-08-16 17:31:00|||||||||2
1723829470000|2024-08-16 17:31:10|||||||||2
1723829480000|2024-08-16 17:31:20|||||||||6
1723829490000|2024-08-16 17:31:30|||||||||9
1723829500000|2024-08-16 17:31:40|||||||||3
1723829510000|2024-08-16 17:31:50|||||||||6
1723829520000|2024-08-16 17:32:00|||||||||7
1723829530000|2024-08-16 17:32:10|||||||||1
1723829540000|2024-08-16 17:32:20|||||||||2
1723829550000|2024-08-16 17:32:30|||||||||1
1723829560000|2024-08-16 17:32:40|||||||||6
1723829570000|2024-08-16 17:32:50|||||||||7
1723829580000|2024-08-16 17:33:00|||||||||3
1723829590000|2024-08-16 17:33:10|||||||||6
1723829600000|2024-08-16 17:33:20|||||||||2
1723829620000|2024-08-16 17:33:40|||||||||12
1723829630000|2024-08-16 17:33:50|||||||||10
1723829640000|2024-08-16 17:34:00|||||||||8
1723829650000|2024-08-16 17:34:10|||||||||1
1723829660000|2024-08-16 17:34:20|||||||||1
1723829670000|2024-08-16 17:34:30|||||||||2
1723829680000|2024-08-16 17:34:40|||||||||4
1723829690000|2024-08-16 17:34:50|||||||||2
1723829700000|2024-08-16 17:35:00|||||||||6
1723829710000|2024-08-16 17:35:10|||||||||4
1723829730000|2024-08-16 17:35:30|||||||||2
1723829740000|2024-08-16 17:35:40|||||||||2
1723829750000|2024-08-16 17:35:50|||||||||3
1723829760000|2024-08-16 17:36:00|||||||||3
1723829770000|2024-08-16 17:36:10|||||||||3
1723829780000|2024-08-16 17:36:20|||||||||7
1723829790000|2024-08-16 17:36:30|||||||||1
1723829800000|2024-08-16 17:36:40|||||||||6
1723829810000|2024-08-16 17:36:50|||||||||3
1723829820000|2024-08-16 17:37:00|||||||||5
1723829830000|2024-08-16 17:37:10|||||||||3
1723829840000|2024-08-16 17:37:20|||||||||2
1723829850000|2024-08-16 17:37:30|||||||||7
1723829860000|2024-08-16 17:37:40|||||||||4
1723829870000|2024-08-16 17:37:50|||||||||1
1723829890000|2024-08-16 17:38:10|||||||||5
1723829900000|2024-08-16 17:38:20|||||||||1
1723829910000|2024-08-16 17:38:30|||||||||3
1723829920000|2024-08-16 17:38:40|||||||||2
1723829930000|2024-08-16 17:38:50|||||||||1
1723829940000|2024-08-16 17:39:00|||||||||23
1723829950000|2024-08-16 17:39:10|||||||||2
1723829960000|2024-08-16 17:39:20|||||||||1
1723829970000|2024-08-16 17:39:30|||||||||2
1723829980000|2024-08-16 17:39:40|||||||||6
1723829990000|2024-08-16 17:39:50|||||||||2
1723830000000|2024-08-16 17:40:00|||||||||3
1723830010000|2024-08-16 17:40:10|||||||||5
1723830020000|2024-08-16 17:40:20|||||||||1
1723830030000|2024-08-16 17:40:30|||||||||2
1723830040000|2024-08-16 17:40:40|||||||||1
1723830050000|2024-08-16 17:40:50|||||||||21
1723830060000|2024-08-16 17:41:00|||||||||4
1723830070000|2024-08-16 17:41:10|||||||||5
1723830080000|2024-08-16 17:41:20|||||||||1
1723830090000|2024-08-16 17:41:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|30
1723830100000|2024-08-16 17:41:40|||||||||5
1723830120000|2024-08-16 17:42:00|||||||||2
1723830130000|2024-08-16 17:42:10|||||||||1
1723830150000|2024-08-16 17:42:30|||||||||1
1723830180000|2024-08-16 17:43:00|||||||||3
1723830200000|2024-08-16 17:43:20|||||||||1
1723830210000|2024-08-16 17:43:30|||||||||1
1723830220000|2024-08-16 17:43:40|||||||||109
1723830230000|2024-08-16 17:43:50|||||||||1
1723830240000|2024-08-16 17:44:00|||||||||2
1723830250000|2024-08-16 17:44:10|||||||||17
1723830270000|2024-08-16 17:44:30|||||||||1
1723830280000|2024-08-16 17:44:40|||||||||59
1723830310000|2024-08-16 17:45:10|||||||||1
1723830340000|2024-08-16 17:45:40|||||||||4
1723830350000|2024-08-16 17:45:50|||||||||1
1723830360000|2024-08-16 17:46:00|||||||||1
1723830370000|2024-08-16 17:46:10|||||||||2
1723830380000|2024-08-16 17:46:20|||||||||2
1723830390000|2024-08-16 17:46:30|||||||||2
1723830400000|2024-08-16 17:46:40|||||||||1
1723830410000|2024-08-16 17:46:50|||||||||5
1723830420000|2024-08-16 17:47:00|||||||||3
1723830430000|2024-08-16 17:47:10|||||||||23
1723830440000|2024-08-16 17:47:20|||||||||7
1723830450000|2024-08-16 17:47:30|||||||||9
1723830460000|2024-08-16 17:47:40|||||||||5
1723830470000|2024-08-16 17:47:50|||||||||9
1723830480000|2024-08-16 17:48:00|||||||||85
1723830490000|2024-08-16 17:48:10|||||||||1
1723830500000|2024-08-16 17:48:20|||||||||3
1723830510000|2024-08-16 17:48:30|||||||||6
1723830520000|2024-08-16 17:48:40|||||||||3
1723830530000|2024-08-16 17:48:50|||||||||4
1723830540000|2024-08-16 17:49:00|||||||||5
1723830550000|2024-08-16 17:49:10|||||||||3
1723830570000|2024-08-16 17:49:30|||||||||3
1723830590000|2024-08-16 17:49:50|||||||||1
1723830600000|2024-08-16 17:50:00|||||||||5
1723830610000|2024-08-16 17:50:10|||||||||4
1723830620000|2024-08-16 17:50:20|||||||||5
1723830630000|2024-08-16 17:50:30|||||||||6
1723830640000|2024-08-16 17:50:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|79
1723830650000|2024-08-16 17:50:50|||||||||5
1723830660000|2024-08-16 17:51:00|||||||||7
1723830670000|2024-08-16 17:51:10|||||||||3
1723830700000|2024-08-16 17:51:40|||||||||8
1723830710000|2024-08-16 17:51:50|||||||||2
1723830740000|2024-08-16 17:52:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|1
1723830750000|2024-08-16 17:52:30|||||||||2
1723830770000|2024-08-16 17:52:50|||||||||2
1723830790000|2024-08-16 17:53:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|213
1723830820000|2024-08-16 17:53:40|||||||||1
1723830830000|2024-08-16 17:53:50|||||||||2
1723830870000|2024-08-16 17:54:30|||||||||1
1723830880000|2024-08-16 17:54:40|||||||||2
1723830900000|2024-08-16 17:55:00|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|96
1723830910000|2024-08-16 17:55:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1723830920000|2024-08-16 17:55:20|||||||||4
1723830930000|2024-08-16 17:55:30|||||||||1
1723830950000|2024-08-16 17:55:50|15.86|15.7|15.9|15.74|15.9|15.74|15.86|15.7|47
1723830960000|2024-08-16 17:56:00|15.86|15.7|15.86|15.7|15.88|15.72|15.86|15.7|56
1723830970000|2024-08-16 17:56:10|15.9|15.74|15.9|15.74|15.9|15.74|15.88|15.72|22
1723830980000|2024-08-16 17:56:20|||||||||1
1723831010000|2024-08-16 17:56:50|||||||||3
1723831030000|2024-08-16 17:57:10|||||||||2
1723831040000|2024-08-16 17:57:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|6
1723831050000|2024-08-16 17:57:30|||||||||10
1723831060000|2024-08-16 17:57:40|||||||||3
1723831070000|2024-08-16 17:57:50|||||||||1
1723831080000|2024-08-16 17:58:00|||||||||4
1723831090000|2024-08-16 17:58:10|||||||||20
1723831100000|2024-08-16 17:58:20|||||||||2
1723831120000|2024-08-16 17:58:40|||||||||4
1723831130000|2024-08-16 17:58:50|||||||||2
1723831140000|2024-08-16 17:59:00|||||||||3
1723831160000|2024-08-16 17:59:20|||||||||1
1723831170000|2024-08-16 17:59:30|||||||||20
1723831190000|2024-08-16 17:59:50|||||||||7
1723831210000|2024-08-16 18:00:10|||||||||9
1723831220000|2024-08-16 18:00:20|||||||||1
1723831230000|2024-08-16 18:00:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|66
1723831240000|2024-08-16 18:00:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1723831260000|2024-08-16 18:01:00|||||||||14
1723831270000|2024-08-16 18:01:10|||||||||30
1723831280000|2024-08-16 18:01:20|||||||||1
1723831290000|2024-08-16 18:01:30|||||||||3
1723831310000|2024-08-16 18:01:50|||||||||1
1723831320000|2024-08-16 18:02:00|||||||||1
1723831350000|2024-08-16 18:02:30|||||||||2
1723831370000|2024-08-16 18:02:50|||||||||2
1723831390000|2024-08-16 18:03:10|||||||||1
1723831400000|2024-08-16 18:03:20|||||||||2
1723831430000|2024-08-16 18:03:50|||||||||2
1723831440000|2024-08-16 18:04:00|||||||||1
1723831450000|2024-08-16 18:04:10|||||||||5
1723831460000|2024-08-16 18:04:20|||||||||2
1723831480000|2024-08-16 18:04:40|||||||||1
1723831490000|2024-08-16 18:04:50|||||||||3
1723831520000|2024-08-16 18:05:20|||||||||4
1723831530000|2024-08-16 18:05:30|||||||||2
1723831540000|2024-08-16 18:05:40|||||||||2
1723831550000|2024-08-16 18:05:50|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|47
1723831560000|2024-08-16 18:06:00|||||||||2
1723831580000|2024-08-16 18:06:20|||||||||3
1723831590000|2024-08-16 18:06:30|||||||||2
1723831610000|2024-08-16 18:06:50|||||||||2
1723831620000|2024-08-16 18:07:00|||||||||1
1723831640000|2024-08-16 18:07:20|||||||||62
1723831650000|2024-08-16 18:07:30|||||||||50
1723831660000|2024-08-16 18:07:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|39
1723831670000|2024-08-16 18:07:50|||||||||5
1723831680000|2024-08-16 18:08:00|||||||||1
1723831690000|2024-08-16 18:08:10|||||||||82
1723831700000|2024-08-16 18:08:20|||||||||1
1723831710000|2024-08-16 18:08:30|||||||||1
1723831720000|2024-08-16 18:08:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|158
1723831730000|2024-08-16 18:08:50|16.08|15.92|16.11|15.95|16.11|15.95|16.08|15.92|120
1723831740000|2024-08-16 18:09:00|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|45
1723831750000|2024-08-16 18:09:10|||||||||5
1723831760000|2024-08-16 18:09:20|||||||||10
1723831780000|2024-08-16 18:09:40|16.08|15.92|16.08|15.92|16.11|15.95|16.06|15.9|72
1723831790000|2024-08-16 18:09:50|16.06|15.9|16.06|15.9|16.08|15.92|16.06|15.9|5
1723831800000|2024-08-16 18:10:00|||||||||2
1723831810000|2024-08-16 18:10:10|||||||||3
1723831820000|2024-08-16 18:10:20|||||||||3
1723831830000|2024-08-16 18:10:30|||||||||5
1723831840000|2024-08-16 18:10:40|||||||||1
1723831850000|2024-08-16 18:10:50|||||||||13
1723831860000|2024-08-16 18:11:00|||||||||107
1723831880000|2024-08-16 18:11:20|||||||||7
1723831910000|2024-08-16 18:11:50|||||||||2
1723831920000|2024-08-16 18:12:00|||||||||3
1723831940000|2024-08-16 18:12:20|||||||||2
1723831950000|2024-08-16 18:12:30|||||||||1
1723831960000|2024-08-16 18:12:40|||||||||15
1723831990000|2024-08-16 18:13:10|||||||||4
1723832010000|2024-08-16 18:13:30|||||||||4
1723832020000|2024-08-16 18:13:40|||||||||5
1723832030000|2024-08-16 18:13:50|||||||||2
1723832040000|2024-08-16 18:14:00|||||||||8
1723832050000|2024-08-16 18:14:10|||||||||25
1723832060000|2024-08-16 18:14:20|||||||||2
1723832070000|2024-08-16 18:14:30|||||||||1
1723832080000|2024-08-16 18:14:40|||||||||1
1723832090000|2024-08-16 18:14:50|||||||||1
1723832110000|2024-08-16 18:15:10|||||||||1
1723832120000|2024-08-16 18:15:20|||||||||5
1723832130000|2024-08-16 18:15:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|36
1723832140000|2024-08-16 18:15:40|||||||||2
1723832150000|2024-08-16 18:15:50|||||||||3
1723832160000|2024-08-16 18:16:00|||||||||2
1723832170000|2024-08-16 18:16:10|||||||||1
1723832180000|2024-08-16 18:16:20|||||||||1
1723832190000|2024-08-16 18:16:30|||||||||14
1723832200000|2024-08-16 18:16:40|||||||||2
1723832210000|2024-08-16 18:16:50|||||||||2
1723832230000|2024-08-16 18:17:10|||||||||6
1723832240000|2024-08-16 18:17:20|||||||||1
1723832260000|2024-08-16 18:17:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|36
1723832270000|2024-08-16 18:17:50|||||||||2
1723832300000|2024-08-16 18:18:20|||||||||1
1723832310000|2024-08-16 18:18:30|||||||||6
1723832320000|2024-08-16 18:18:40|||||||||2
1723832330000|2024-08-16 18:18:50|||||||||2
1723832340000|2024-08-16 18:19:00|||||||||4
1723832360000|2024-08-16 18:19:20|||||||||12
1723832390000|2024-08-16 18:19:50|||||||||2
1723832400000|2024-08-16 18:20:00|||||||||2
1723832410000|2024-08-16 18:20:10|||||||||3
1723832420000|2024-08-16 18:20:20|||||||||3
1723832440000|2024-08-16 18:20:40|||||||||19
1723832450000|2024-08-16 18:20:50|||||||||509
1723832460000|2024-08-16 18:21:00|||||||||1
1723832470000|2024-08-16 18:21:10|||||||||3
1723832480000|2024-08-16 18:21:20|||||||||4
1723832500000|2024-08-16 18:21:40|||||||||4
1723832510000|2024-08-16 18:21:50|||||||||14
1723832530000|2024-08-16 18:22:10|||||||||1
1723832540000|2024-08-16 18:22:20|||||||||2
1723832560000|2024-08-16 18:22:40|||||||||7
1723832570000|2024-08-16 18:22:50|||||||||1
1723832600000|2024-08-16 18:23:20|||||||||5
1723832610000|2024-08-16 18:23:30|||||||||3
1723832620000|2024-08-16 18:23:40|||||||||1
1723832630000|2024-08-16 18:23:50|||||||||47
1723832640000|2024-08-16 18:24:00|||||||||5
1723832660000|2024-08-16 18:24:20|||||||||6
1723832670000|2024-08-16 18:24:30|||||||||5
1723832690000|2024-08-16 18:24:50|||||||||72
1723832700000|2024-08-16 18:25:00|||||||||1
1723832710000|2024-08-16 18:25:10|||||||||2
1723832720000|2024-08-16 18:25:20|||||||||6
1723832730000|2024-08-16 18:25:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|117
1723832740000|2024-08-16 18:25:40|||||||||45
1723832750000|2024-08-16 18:25:50|||||||||4
1723832770000|2024-08-16 18:26:10|||||||||4
1723832780000|2024-08-16 18:26:20|||||||||1
1723832790000|2024-08-16 18:26:30|||||||||6
1723832800000|2024-08-16 18:26:40|||||||||2
1723832810000|2024-08-16 18:26:50|||||||||28
1723832820000|2024-08-16 18:27:00|||||||||4
1723832830000|2024-08-16 18:27:10|||||||||1
1723832840000|2024-08-16 18:27:20|||||||||13
1723832850000|2024-08-16 18:27:30|||||||||3
1723832860000|2024-08-16 18:27:40|15.89|15.73|15.86|15.7|15.89|15.73|15.86|15.7|26
1723832870000|2024-08-16 18:27:50|||||||||4
1723832880000|2024-08-16 18:28:00|||||||||1
1723832890000|2024-08-16 18:28:10|||||||||3
1723832900000|2024-08-16 18:28:20|||||||||4
1723832910000|2024-08-16 18:28:30|||||||||10
1723832920000|2024-08-16 18:28:40|||||||||2
1723832930000|2024-08-16 18:28:50|||||||||8
1723832940000|2024-08-16 18:29:00|||||||||2
1723832960000|2024-08-16 18:29:20|||||||||5
1723832970000|2024-08-16 18:29:30|||||||||3
1723832980000|2024-08-16 18:29:40|||||||||5
1723832990000|2024-08-16 18:29:50|||||||||1
1723833000000|2024-08-16 18:30:00|||||||||3
1723833010000|2024-08-16 18:30:10|||||||||2
1723833020000|2024-08-16 18:30:20|||||||||2
1723833030000|2024-08-16 18:30:30|||||||||4
1723833040000|2024-08-16 18:30:40|||||||||106
1723833050000|2024-08-16 18:30:50|||||||||7
1723833060000|2024-08-16 18:31:00|||||||||2
1723833070000|2024-08-16 18:31:10|||||||||10
1723833080000|2024-08-16 18:31:20|||||||||105
1723833090000|2024-08-16 18:31:30|||||||||4
1723833100000|2024-08-16 18:31:40|||||||||9
1723833110000|2024-08-16 18:31:50|||||||||4
1723833120000|2024-08-16 18:32:00|15.81|15.65|15.86|15.7|15.86|15.7|15.81|15.65|265
1723833130000|2024-08-16 18:32:10|||||||||4
1723833140000|2024-08-16 18:32:20|||||||||1
1723833150000|2024-08-16 18:32:30|||||||||2
1723833160000|2024-08-16 18:32:40|||||||||3
1723833170000|2024-08-16 18:32:50|||||||||6
1723833180000|2024-08-16 18:33:00|||||||||1
1723833200000|2024-08-16 18:33:20|||||||||4
1723833210000|2024-08-16 18:33:30|||||||||2
1723833220000|2024-08-16 18:33:40|||||||||1
1723833230000|2024-08-16 18:33:50|||||||||10
1723833240000|2024-08-16 18:34:00|||||||||3
1723833250000|2024-08-16 18:34:10|||||||||2
1723833260000|2024-08-16 18:34:20|||||||||3
1723833280000|2024-08-16 18:34:40|||||||||4
1723833290000|2024-08-16 18:34:50|||||||||67
1723833300000|2024-08-16 18:35:00|||||||||13
1723833310000|2024-08-16 18:35:10|||||||||4
1723833320000|2024-08-16 18:35:20|||||||||5
1723833330000|2024-08-16 18:35:30|||||||||3
1723833340000|2024-08-16 18:35:40|||||||||11
1723833350000|2024-08-16 18:35:50|||||||||15
1723833360000|2024-08-16 18:36:00|||||||||3
1723833370000|2024-08-16 18:36:10|||||||||10
1723833380000|2024-08-16 18:36:20|||||||||2
1723833390000|2024-08-16 18:36:30|||||||||2
1723833400000|2024-08-16 18:36:40|||||||||1
1723833410000|2024-08-16 18:36:50|||||||||10
1723833430000|2024-08-16 18:37:10|||||||||9
1723833440000|2024-08-16 18:37:20|||||||||9
1723833450000|2024-08-16 18:37:30|||||||||3
1723833460000|2024-08-16 18:37:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|46
1723833470000|2024-08-16 18:37:50|||||||||5
1723833480000|2024-08-16 18:38:00|||||||||14
1723833490000|2024-08-16 18:38:10|||||||||9
1723833500000|2024-08-16 18:38:20|||||||||12
1723833510000|2024-08-16 18:38:30|||||||||24
1723833520000|2024-08-16 18:38:40|||||||||3
1723833530000|2024-08-16 18:38:50|||||||||4
1723833540000|2024-08-16 18:39:00|||||||||14
1723833550000|2024-08-16 18:39:10|||||||||3
1723833560000|2024-08-16 18:39:20|||||||||6
1723833570000|2024-08-16 18:39:30|||||||||1
1723833590000|2024-08-16 18:39:50|||||||||74
1723833600000|2024-08-16 18:40:00|||||||||3
1723833610000|2024-08-16 18:40:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|25
1723833630000|2024-08-16 18:40:30|||||||||1
1723833650000|2024-08-16 18:40:50|||||||||2
1723833660000|2024-08-16 18:41:00|||||||||8
1723833670000|2024-08-16 18:41:10|||||||||1
1723833690000|2024-08-16 18:41:30|||||||||1
1723833710000|2024-08-16 18:41:50|||||||||12
1723833720000|2024-08-16 18:42:00|||||||||7
1723833730000|2024-08-16 18:42:10|||||||||1
1723833740000|2024-08-16 18:42:20|||||||||3
1723833750000|2024-08-16 18:42:30|||||||||8
1723833760000|2024-08-16 18:42:40|||||||||7
1723833770000|2024-08-16 18:42:50|||||||||4
1723833780000|2024-08-16 18:43:00|||||||||8
1723833790000|2024-08-16 18:43:10|||||||||14
1723833800000|2024-08-16 18:43:20|||||||||4
1723833820000|2024-08-16 18:43:40|||||||||1
1723833830000|2024-08-16 18:43:50|||||||||6
1723833840000|2024-08-16 18:44:00|||||||||2
1723833850000|2024-08-16 18:44:10|||||||||1
1723833860000|2024-08-16 18:44:20|||||||||3
1723833870000|2024-08-16 18:44:30|||||||||2
1723833880000|2024-08-16 18:44:40|||||||||1
1723833890000|2024-08-16 18:44:50|||||||||2
1723833900000|2024-08-16 18:45:00|||||||||2
1723833910000|2024-08-16 18:45:10|||||||||1
1723833930000|2024-08-16 18:45:30|||||||||2
1723833960000|2024-08-16 18:46:00|||||||||6
1723833990000|2024-08-16 18:46:30|||||||||6
1723834000000|2024-08-16 18:46:40|||||||||4
1723834020000|2024-08-16 18:47:00|||||||||3
1723834030000|2024-08-16 18:47:10|||||||||1
1723834040000|2024-08-16 18:47:20|||||||||4
1723834050000|2024-08-16 18:47:30|||||||||3
1723834060000|2024-08-16 18:47:40|||||||||2
1723834070000|2024-08-16 18:47:50|||||||||2
1723834080000|2024-08-16 18:48:00|||||||||6
1723834090000|2024-08-16 18:48:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|24
1723834100000|2024-08-16 18:48:20|||||||||3
1723834110000|2024-08-16 18:48:30|||||||||2
1723834120000|2024-08-16 18:48:40|||||||||2
1723834130000|2024-08-16 18:48:50|||||||||2
1723834140000|2024-08-16 18:49:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|108
1723834150000|2024-08-16 18:49:10|||||||||2
1723834160000|2024-08-16 18:49:20|||||||||2
1723834170000|2024-08-16 18:49:30|||||||||3
1723834180000|2024-08-16 18:49:40|||||||||2
1723834190000|2024-08-16 18:49:50|||||||||2
1723834200000|2024-08-16 18:50:00|||||||||4
1723834210000|2024-08-16 18:50:10|||||||||1
1723834220000|2024-08-16 18:50:20|||||||||1
1723834230000|2024-08-16 18:50:30|||||||||2
1723834240000|2024-08-16 18:50:40|||||||||3
1723834250000|2024-08-16 18:50:50|||||||||2
1723834260000|2024-08-16 18:51:00|||||||||5
1723834270000|2024-08-16 18:51:10|||||||||1
1723834280000|2024-08-16 18:51:20|||||||||2
1723834290000|2024-08-16 18:51:30|||||||||3
1723834300000|2024-08-16 18:51:40|||||||||1
1723834310000|2024-08-16 18:51:50|||||||||4
1723834320000|2024-08-16 18:52:00|||||||||4
1723834330000|2024-08-16 18:52:10|||||||||2
1723834340000|2024-08-16 18:52:20|||||||||3
1723834350000|2024-08-16 18:52:30|||||||||3
1723834360000|2024-08-16 18:52:40|||||||||3
1723834370000|2024-08-16 18:52:50|||||||||3
1723834380000|2024-08-16 18:53:00|||||||||7
1723834390000|2024-08-16 18:53:10|||||||||2
1723834400000|2024-08-16 18:53:20|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|48
1723834410000|2024-08-16 18:53:30|||||||||3
1723834420000|2024-08-16 18:53:40|||||||||4
1723834430000|2024-08-16 18:53:50|||||||||2
1723834440000|2024-08-16 18:54:00|||||||||4
1723834450000|2024-08-16 18:54:10|||||||||6
1723834460000|2024-08-16 18:54:20|||||||||1
1723834470000|2024-08-16 18:54:30|||||||||3
1723834480000|2024-08-16 18:54:40|||||||||16
1723834490000|2024-08-16 18:54:50|15.8|15.64|15.81|15.65|15.81|15.65|15.8|15.64|3
1723834500000|2024-08-16 18:55:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|2
1723834510000|2024-08-16 18:55:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|2
1723834520000|2024-08-16 18:55:20|||||||||3
1723834530000|2024-08-16 18:55:30|||||||||3
1723834540000|2024-08-16 18:55:40|||||||||2
1723834550000|2024-08-16 18:55:50|||||||||8
1723834560000|2024-08-16 18:56:00|||||||||4
1723834570000|2024-08-16 18:56:10|||||||||4
1723834580000|2024-08-16 18:56:20|||||||||10
1723834590000|2024-08-16 18:56:30|||||||||3
1723834600000|2024-08-16 18:56:40|||||||||2
1723834610000|2024-08-16 18:56:50|||||||||4
1723834620000|2024-08-16 18:57:00|||||||||7
1723834630000|2024-08-16 18:57:10|||||||||1
1723834640000|2024-08-16 18:57:20|||||||||1
1723834650000|2024-08-16 18:57:30|||||||||3
1723834660000|2024-08-16 18:57:40|||||||||2
1723834670000|2024-08-16 18:57:50|||||||||5
1723834680000|2024-08-16 18:58:00|||||||||116
1723834690000|2024-08-16 18:58:10|||||||||1
1723834700000|2024-08-16 18:58:20|||||||||3
1723834710000|2024-08-16 18:58:30|||||||||24
1723834720000|2024-08-16 18:58:40|||||||||1
1723834730000|2024-08-16 18:58:50|||||||||2
1723834740000|2024-08-16 18:59:00|||||||||3
1723834750000|2024-08-16 18:59:10|||||||||1
1723834760000|2024-08-16 18:59:20|||||||||3
1723834770000|2024-08-16 18:59:30|||||||||3
1723834780000|2024-08-16 18:59:40|||||||||2
1723834790000|2024-08-16 18:59:50|||||||||4
1723834800000|2024-08-16 19:00:00|||||||||11
1723834810000|2024-08-16 19:00:10|||||||||1
1723834820000|2024-08-16 19:00:20|||||||||3
1723834830000|2024-08-16 19:00:30|||||||||4
1723834840000|2024-08-16 19:00:40|||||||||3
1723834850000|2024-08-16 19:00:50|||||||||9
1723834860000|2024-08-16 19:01:00|||||||||4
1723834870000|2024-08-16 19:01:10|||||||||2
1723834880000|2024-08-16 19:01:20|||||||||5
1723834890000|2024-08-16 19:01:30|||||||||3
1723834900000|2024-08-16 19:01:40|||||||||3
1723834910000|2024-08-16 19:01:50|||||||||12
1723834920000|2024-08-16 19:02:00|||||||||2
1723834930000|2024-08-16 19:02:10|||||||||3
1723834940000|2024-08-16 19:02:20|||||||||1
1723834950000|2024-08-16 19:02:30|||||||||3
1723834960000|2024-08-16 19:02:40|||||||||4
1723834970000|2024-08-16 19:02:50|||||||||1
1723834980000|2024-08-16 19:03:00|||||||||4
1723834990000|2024-08-16 19:03:10|||||||||4
1723835000000|2024-08-16 19:03:20|||||||||5
1723835010000|2024-08-16 19:03:30|||||||||5
1723835020000|2024-08-16 19:03:40|||||||||11
1723835030000|2024-08-16 19:03:50|||||||||1
1723835040000|2024-08-16 19:04:00|||||||||8
1723835050000|2024-08-16 19:04:10|||||||||18
1723835060000|2024-08-16 19:04:20|||||||||16
1723835070000|2024-08-16 19:04:30|||||||||21
1723835080000|2024-08-16 19:04:40|||||||||11
1723835090000|2024-08-16 19:04:50|||||||||43
1723835100000|2024-08-16 19:05:00|||||||||4
1723835110000|2024-08-16 19:05:10|||||||||1
1723835120000|2024-08-16 19:05:20|||||||||1
1723835130000|2024-08-16 19:05:30|||||||||31
1723835140000|2024-08-16 19:05:40|||||||||7
1723835150000|2024-08-16 19:05:50|||||||||3
1723835160000|2024-08-16 19:06:00|||||||||5
1723835170000|2024-08-16 19:06:10|||||||||2
1723835180000|2024-08-16 19:06:20|||||||||3
1723835190000|2024-08-16 19:06:30|||||||||4
1723835200000|2024-08-16 19:06:40|||||||||2
1723835210000|2024-08-16 19:06:50|||||||||3
1723835220000|2024-08-16 19:07:00|||||||||8
1723835230000|2024-08-16 19:07:10|||||||||26
1723835240000|2024-08-16 19:07:20|||||||||42
1723835250000|2024-08-16 19:07:30|||||||||4
1723835260000|2024-08-16 19:07:40|||||||||2
1723835270000|2024-08-16 19:07:50|||||||||1
1723835280000|2024-08-16 19:08:00|||||||||4
1723835290000|2024-08-16 19:08:10|15.86|15.7|15.81|15.65|15.86|15.7|15.81|15.65|24
1723835300000|2024-08-16 19:08:20|||||||||30
1723835310000|2024-08-16 19:08:30|||||||||4
1723835320000|2024-08-16 19:08:40|15.85|15.69|15.81|15.65|15.85|15.69|15.81|15.65|51
1723835330000|2024-08-16 19:08:50|||||||||2
1723835340000|2024-08-16 19:09:00|||||||||2
1723835350000|2024-08-16 19:09:10|||||||||6
1723835360000|2024-08-16 19:09:20|||||||||2
1723835370000|2024-08-16 19:09:30|||||||||12
1723835380000|2024-08-16 19:09:40|||||||||2
1723835390000|2024-08-16 19:09:50|||||||||12
1723835400000|2024-08-16 19:10:00|||||||||3
1723835410000|2024-08-16 19:10:10|||||||||2
1723835420000|2024-08-16 19:10:20|||||||||2
1723835430000|2024-08-16 19:10:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|26
1723835440000|2024-08-16 19:10:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|3
1723835450000|2024-08-16 19:10:50|||||||||3
1723835460000|2024-08-16 19:11:00|||||||||2
1723835470000|2024-08-16 19:11:10|||||||||3
1723835480000|2024-08-16 19:11:20|||||||||6
1723835490000|2024-08-16 19:11:30|||||||||14
1723835500000|2024-08-16 19:11:40|||||||||3
1723835510000|2024-08-16 19:11:50|||||||||19
1723835520000|2024-08-16 19:12:00|||||||||3
1723835530000|2024-08-16 19:12:10|||||||||2
1723835540000|2024-08-16 19:12:20|||||||||26
1723835550000|2024-08-16 19:12:30|||||||||6
1723835560000|2024-08-16 19:12:40|||||||||2
1723835570000|2024-08-16 19:12:50|||||||||76
1723835580000|2024-08-16 19:13:00|||||||||5
1723835590000|2024-08-16 19:13:10|||||||||2
1723835600000|2024-08-16 19:13:20|||||||||2
1723835610000|2024-08-16 19:13:30|||||||||3
1723835620000|2024-08-16 19:13:40|||||||||2
1723835630000|2024-08-16 19:13:50|||||||||3
1723835640000|2024-08-16 19:14:00|||||||||8
1723835650000|2024-08-16 19:14:10|||||||||3
1723835660000|2024-08-16 19:14:20|||||||||3
1723835670000|2024-08-16 19:14:30|||||||||3
1723835680000|2024-08-16 19:14:40|||||||||3
1723835690000|2024-08-16 19:14:50|||||||||6
1723835700000|2024-08-16 19:15:00|||||||||10
1723835710000|2024-08-16 19:15:10|||||||||4
1723835720000|2024-08-16 19:15:20|||||||||2
1723835730000|2024-08-16 19:15:30|||||||||2
1723835740000|2024-08-16 19:15:40|||||||||2
1723835750000|2024-08-16 19:15:50|||||||||4
1723835760000|2024-08-16 19:16:00|||||||||4
1723835770000|2024-08-16 19:16:10|||||||||4
1723835780000|2024-08-16 19:16:20|||||||||3
1723835790000|2024-08-16 19:16:30|||||||||5
1723835800000|2024-08-16 19:16:40|||||||||5
1723835810000|2024-08-16 19:16:50|||||||||13
1723835820000|2024-08-16 19:17:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|9
1723835830000|2024-08-16 19:17:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|15
1723835840000|2024-08-16 19:17:20|||||||||3
1723835850000|2024-08-16 19:17:30|||||||||2
1723835860000|2024-08-16 19:17:40|||||||||1
1723835870000|2024-08-16 19:17:50|||||||||3
1723835880000|2024-08-16 19:18:00|||||||||5
1723835890000|2024-08-16 19:18:10|||||||||3
1723835900000|2024-08-16 19:18:20|||||||||2
1723835910000|2024-08-16 19:18:30|||||||||5
1723835920000|2024-08-16 19:18:40|||||||||2
1723835930000|2024-08-16 19:18:50|||||||||1
1723835940000|2024-08-16 19:19:00|||||||||4
1723835950000|2024-08-16 19:19:10|||||||||2
1723835960000|2024-08-16 19:19:20|||||||||1
1723835970000|2024-08-16 19:19:30|||||||||5
1723835980000|2024-08-16 19:19:40|||||||||6
1723835990000|2024-08-16 19:19:50|||||||||3
1723836000000|2024-08-16 19:20:00|||||||||5
1723836010000|2024-08-16 19:20:10|||||||||2
1723836020000|2024-08-16 19:20:20|||||||||2
1723836030000|2024-08-16 19:20:30|||||||||8
1723836040000|2024-08-16 19:20:40|||||||||6
1723836050000|2024-08-16 19:20:50|||||||||16
1723836060000|2024-08-16 19:21:00|||||||||18
1723836070000|2024-08-16 19:21:10|||||||||3
1723836080000|2024-08-16 19:21:20|||||||||4
1723836090000|2024-08-16 19:21:30|||||||||3
1723836100000|2024-08-16 19:21:40|||||||||7
1723836110000|2024-08-16 19:21:50|||||||||7
1723836120000|2024-08-16 19:22:00|||||||||3
1723836130000|2024-08-16 19:22:10|||||||||1
1723836140000|2024-08-16 19:22:20|||||||||9
1723836150000|2024-08-16 19:22:30|||||||||3
1723836160000|2024-08-16 19:22:40|||||||||5
1723836170000|2024-08-16 19:22:50|||||||||1
1723836180000|2024-08-16 19:23:00|||||||||4
1723836190000|2024-08-16 19:23:10|||||||||2
1723836200000|2024-08-16 19:23:20|||||||||1
1723836210000|2024-08-16 19:23:30|||||||||6
1723836220000|2024-08-16 19:23:40|||||||||11
1723836230000|2024-08-16 19:23:50|||||||||11
1723836240000|2024-08-16 19:24:00|||||||||6
1723836250000|2024-08-16 19:24:10|||||||||8
1723836260000|2024-08-16 19:24:20|||||||||9
1723836270000|2024-08-16 19:24:30|||||||||3
1723836280000|2024-08-16 19:24:40|||||||||5
1723836290000|2024-08-16 19:24:50|||||||||4
1723836300000|2024-08-16 19:25:00|||||||||7
1723836310000|2024-08-16 19:25:10|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|9
1723836320000|2024-08-16 19:25:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|47
1723836330000|2024-08-16 19:25:30|||||||||1
1723836340000|2024-08-16 19:25:40|||||||||6
1723836350000|2024-08-16 19:25:50|||||||||4
1723836360000|2024-08-16 19:26:00|||||||||4
1723836370000|2024-08-16 19:26:10|||||||||2
1723836380000|2024-08-16 19:26:20|||||||||3
1723836390000|2024-08-16 19:26:30|||||||||3
1723836400000|2024-08-16 19:26:40|||||||||4
1723836410000|2024-08-16 19:26:50|||||||||2
1723836420000|2024-08-16 19:27:00|||||||||5
1723836430000|2024-08-16 19:27:10|||||||||4
1723836440000|2024-08-16 19:27:20|||||||||3
1723836450000|2024-08-16 19:27:30|||||||||4
1723836460000|2024-08-16 19:27:40|||||||||3
1723836470000|2024-08-16 19:27:50|||||||||1
1723836480000|2024-08-16 19:28:00|||||||||5
1723836490000|2024-08-16 19:28:10|||||||||1
1723836500000|2024-08-16 19:28:20|||||||||19
1723836510000|2024-08-16 19:28:30|||||||||2
1723836520000|2024-08-16 19:28:40|||||||||7
1723836530000|2024-08-16 19:28:50|||||||||2
1723836540000|2024-08-16 19:29:00|||||||||6
1723836550000|2024-08-16 19:29:10|||||||||6
1723836560000|2024-08-16 19:29:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|30
1723836570000|2024-08-16 19:29:30|||||||||9
1723836580000|2024-08-16 19:29:40|||||||||1
1723836590000|2024-08-16 19:29:50|||||||||11
1723836600000|2024-08-16 19:30:00|||||||||7
1723836610000|2024-08-16 19:30:10|||||||||2
1723836620000|2024-08-16 19:30:20|||||||||4
1723836630000|2024-08-16 19:30:30|||||||||46
1723836640000|2024-08-16 19:30:40|||||||||3
1723836650000|2024-08-16 19:30:50|||||||||4
1723836660000|2024-08-16 19:31:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|69
1723836670000|2024-08-16 19:31:10|||||||||10
1723836680000|2024-08-16 19:31:20|||||||||3
1723836690000|2024-08-16 19:31:30|||||||||17
1723836700000|2024-08-16 19:31:40|||||||||4
1723836710000|2024-08-16 19:31:50|||||||||4
1723836720000|2024-08-16 19:32:00|||||||||8
1723836730000|2024-08-16 19:32:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|222
1723836740000|2024-08-16 19:32:20|||||||||6
1723836750000|2024-08-16 19:32:30|||||||||18
1723836760000|2024-08-16 19:32:40|||||||||6
1723836770000|2024-08-16 19:32:50|||||||||9
1723836780000|2024-08-16 19:33:00|||||||||10
1723836790000|2024-08-16 19:33:10|||||||||7
1723836800000|2024-08-16 19:33:20|||||||||5
1723836810000|2024-08-16 19:33:30|||||||||4
1723836820000|2024-08-16 19:33:40|||||||||6
1723836830000|2024-08-16 19:33:50|||||||||14
1723836840000|2024-08-16 19:34:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|23
1723836850000|2024-08-16 19:34:10|||||||||7
1723836860000|2024-08-16 19:34:20|||||||||3
1723836870000|2024-08-16 19:34:30|||||||||12
1723836880000|2024-08-16 19:34:40|||||||||4
1723836890000|2024-08-16 19:34:50|||||||||6
1723836900000|2024-08-16 19:35:00|||||||||4
1723836910000|2024-08-16 19:35:10|||||||||5
1723836920000|2024-08-16 19:35:20|||||||||8
1723836930000|2024-08-16 19:35:30|||||||||5
1723836940000|2024-08-16 19:35:40|||||||||4
1723836950000|2024-08-16 19:35:50|||||||||4
1723836960000|2024-08-16 19:36:00|||||||||6
1723836970000|2024-08-16 19:36:10|||||||||13
1723836980000|2024-08-16 19:36:20|||||||||4
1723836990000|2024-08-16 19:36:30|||||||||13
1723837000000|2024-08-16 19:36:40|||||||||5
1723837010000|2024-08-16 19:36:50|||||||||4
1723837020000|2024-08-16 19:37:00|||||||||11
1723837030000|2024-08-16 19:37:10|||||||||3
1723837040000|2024-08-16 19:37:20|||||||||8
1723837050000|2024-08-16 19:37:30|||||||||5
1723837060000|2024-08-16 19:37:40|||||||||11
1723837070000|2024-08-16 19:37:50|||||||||8
1723837080000|2024-08-16 19:38:00|||||||||4
1723837090000|2024-08-16 19:38:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|28
1723837100000|2024-08-16 19:38:20|||||||||3
1723837110000|2024-08-16 19:38:30|||||||||3
1723837120000|2024-08-16 19:38:40|||||||||38
1723837130000|2024-08-16 19:38:50|||||||||6
1723837140000|2024-08-16 19:39:00|||||||||52
1723837150000|2024-08-16 19:39:10|||||||||7
1723837160000|2024-08-16 19:39:20|||||||||3
1723837170000|2024-08-16 19:39:30|||||||||5
1723837180000|2024-08-16 19:39:40|||||||||6
1723837190000|2024-08-16 19:39:50|||||||||4
1723837200000|2024-08-16 19:40:00|||||||||28
1723837210000|2024-08-16 19:40:10|||||||||3
1723837220000|2024-08-16 19:40:20|||||||||4
1723837230000|2024-08-16 19:40:30|||||||||7
1723837240000|2024-08-16 19:40:40|||||||||61
1723837250000|2024-08-16 19:40:50|||||||||6
1723837260000|2024-08-16 19:41:00|||||||||5
1723837270000|2024-08-16 19:41:10|||||||||5
1723837280000|2024-08-16 19:41:20|||||||||7
1723837290000|2024-08-16 19:41:30|||||||||6
1723837300000|2024-08-16 19:41:40|||||||||50
1723837310000|2024-08-16 19:41:50|||||||||9
1723837320000|2024-08-16 19:42:00|||||||||5
1723837330000|2024-08-16 19:42:10|||||||||6
1723837340000|2024-08-16 19:42:20|||||||||1
1723837350000|2024-08-16 19:42:30|||||||||5
1723837360000|2024-08-16 19:42:40|||||||||9
1723837370000|2024-08-16 19:42:50|||||||||33
1723837380000|2024-08-16 19:43:00|||||||||3
1723837390000|2024-08-16 19:43:10|||||||||3
1723837400000|2024-08-16 19:43:20|||||||||2
1723837410000|2024-08-16 19:43:30|||||||||2
1723837420000|2024-08-16 19:43:40|||||||||6
1723837430000|2024-08-16 19:43:50|||||||||10
1723837440000|2024-08-16 19:44:00|||||||||2
1723837450000|2024-08-16 19:44:10|||||||||6
1723837460000|2024-08-16 19:44:20|||||||||3
1723837470000|2024-08-16 19:44:30|||||||||2
1723837480000|2024-08-16 19:44:40|||||||||4
1723837490000|2024-08-16 19:44:50|||||||||5
1723837500000|2024-08-16 19:45:00|||||||||11
1723837510000|2024-08-16 19:45:10|||||||||9
1723837520000|2024-08-16 19:45:20|||||||||13
1723837530000|2024-08-16 19:45:30|||||||||17
1723837540000|2024-08-16 19:45:40|||||||||4
1723837550000|2024-08-16 19:45:50|||||||||16
1723837560000|2024-08-16 19:46:00|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|17
1723837570000|2024-08-16 19:46:10|||||||||20
1723837580000|2024-08-16 19:46:20|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|18
1723837590000|2024-08-16 19:46:30|15.87|15.71|15.87|15.71|15.87|15.71|15.86|15.7|19
1723837600000|2024-08-16 19:46:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|19
1723837610000|2024-08-16 19:46:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|16
1723837620000|2024-08-16 19:47:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|16
1723837630000|2024-08-16 19:47:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|24
1723837640000|2024-08-16 19:47:20|||||||||13
1723837650000|2024-08-16 19:47:30|15.86|15.7|15.87|15.71|15.87|15.71|15.86|15.7|15
1723837660000|2024-08-16 19:47:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|33
1723837670000|2024-08-16 19:47:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|503
1723837680000|2024-08-16 19:48:00|||||||||62
1723837690000|2024-08-16 19:48:10|||||||||19
1723837700000|2024-08-16 19:48:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|18
1723837710000|2024-08-16 19:48:30|15.82|15.66|15.82|15.66|15.86|15.7|15.82|15.66|37
1723837720000|2024-08-16 19:48:40|||||||||23
1723837730000|2024-08-16 19:48:50|||||||||13
1723837740000|2024-08-16 19:49:00|||||||||13
1723837750000|2024-08-16 19:49:10|||||||||27
1723837760000|2024-08-16 19:49:20|||||||||9
1723837770000|2024-08-16 19:49:30|||||||||22
1723837780000|2024-08-16 19:49:40|||||||||13
1723837790000|2024-08-16 19:49:50|||||||||12
1723837800000|2024-08-16 19:50:00|||||||||40
1723837810000|2024-08-16 19:50:10|15.81|15.65|15.81|15.65|15.82|15.66|15.81|15.65|53
1723837820000|2024-08-16 19:50:20|15.82|15.66|15.81|15.65|15.82|15.66|15.81|15.65|41
1723837830000|2024-08-16 19:50:30|15.82|15.66|15.82|15.66|15.82|15.66|15.81|15.65|41
1723837840000|2024-08-16 19:50:40|||||||||101
1723837850000|2024-08-16 19:50:50|||||||||39
1723837860000|2024-08-16 19:51:00|||||||||31
1723837870000|2024-08-16 19:51:10|||||||||26
1723837880000|2024-08-16 19:51:20|||||||||13
1723837890000|2024-08-16 19:51:30|||||||||19
1723837900000|2024-08-16 19:51:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|70
1723837910000|2024-08-16 19:51:50|||||||||25
1723837920000|2024-08-16 19:52:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|199
1723837930000|2024-08-16 19:52:10|||||||||20
1723837940000|2024-08-16 19:52:20|||||||||39
1723837950000|2024-08-16 19:52:30|||||||||47
1723837960000|2024-08-16 19:52:40|||||||||18
1723837970000|2024-08-16 19:52:50|||||||||27
1723837980000|2024-08-16 19:53:00|||||||||11
1723837990000|2024-08-16 19:53:10|||||||||27
1723838000000|2024-08-16 19:53:20|||||||||18
1723838010000|2024-08-16 19:53:30|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|32
1723838020000|2024-08-16 19:53:40|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|18
1723838030000|2024-08-16 19:53:50|||||||||18
1723838040000|2024-08-16 19:54:00|||||||||11
1723838050000|2024-08-16 19:54:10|||||||||33
1723838060000|2024-08-16 19:54:20|||||||||13
1723838070000|2024-08-16 19:54:30|||||||||14
1723838080000|2024-08-16 19:54:40|||||||||59
1723838090000|2024-08-16 19:54:50|||||||||87
1723838100000|2024-08-16 19:55:00|||||||||26
1723838110000|2024-08-16 19:55:10|||||||||39
1723838120000|2024-08-16 19:55:20|||||||||37
1723838130000|2024-08-16 19:55:30|||||||||41
1723838140000|2024-08-16 19:55:40|||||||||92
1723838150000|2024-08-16 19:55:50|||||||||47
1723838160000|2024-08-16 19:56:00|||||||||30
1723838170000|2024-08-16 19:56:10|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|141
1723838180000|2024-08-16 19:56:20|||||||||34
1723838190000|2024-08-16 19:56:30|||||||||29
1723838200000|2024-08-16 19:56:40|||||||||76
1723838210000|2024-08-16 19:56:50|||||||||63
1723838220000|2024-08-16 19:57:00|||||||||101
1723838230000|2024-08-16 19:57:10|||||||||86
1723838240000|2024-08-16 19:57:20|||||||||99
1723838250000|2024-08-16 19:57:30|||||||||47
1723838260000|2024-08-16 19:57:40|||||||||35
1723838270000|2024-08-16 19:57:50|||||||||43
1723838280000|2024-08-16 19:58:00|||||||||142
1723838290000|2024-08-16 19:58:10|||||||||94
1723838300000|2024-08-16 19:58:20|||||||||82
1723838310000|2024-08-16 19:58:30|||||||||45
1723838320000|2024-08-16 19:58:40|||||||||89
1723838330000|2024-08-16 19:58:50|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|104
1723838340000|2024-08-16 19:59:00|||||||||109
1723838350000|2024-08-16 19:59:10|||||||||287
1723838360000|2024-08-16 19:59:20|||||||||239
1723838370000|2024-08-16 19:59:30|||||||||433
1723838380000|2024-08-16 19:59:40|||||||||433
1723838390000|2024-08-16 19:59:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|707
1723838400000|2024-08-16 20:00:00|||||||||118
1723838410000|2024-08-16 20:00:10|||||||||28
1723838420000|2024-08-16 20:00:20|||||||||238
1723838430000|2024-08-16 20:00:30|||||||||9
1723838440000|2024-08-16 20:00:40|||||||||53
1723838450000|2024-08-16 20:00:50|||||||||19
1723838460000|2024-08-16 20:01:00|||||||||49
1723838470000|2024-08-16 20:01:10|||||||||6
1723838490000|2024-08-16 20:01:30|||||||||4
1723838500000|2024-08-16 20:01:40|||||||||5
1723838510000|2024-08-16 20:01:50|||||||||3
1723838520000|2024-08-16 20:02:00|||||||||19
1723838530000|2024-08-16 20:02:10|||||||||11
1723838550000|2024-08-16 20:02:30|||||||||1
1723838570000|2024-08-16 20:02:50|||||||||1
1723838580000|2024-08-16 20:03:00|||||||||4
1723838590000|2024-08-16 20:03:10|||||||||6
1723838630000|2024-08-16 20:03:50|||||||||38
1723838640000|2024-08-16 20:04:00|||||||||13
1723838660000|2024-08-16 20:04:20|||||||||1
1723838670000|2024-08-16 20:04:30|||||||||1
1723838680000|2024-08-16 20:04:40|||||||||8
1723838690000|2024-08-16 20:04:50|||||||||1
1723838700000|2024-08-16 20:05:00|||||||||1
1723838710000|2024-08-16 20:05:10|||||||||2
1723838740000|2024-08-16 20:05:40|||||||||1
1723838750000|2024-08-16 20:05:50|||||||||18
1723838760000|2024-08-16 20:06:00|||||||||2
1723838770000|2024-08-16 20:06:10|||||||||15
1723838780000|2024-08-16 20:06:20|||||||||1
1723838820000|2024-08-16 20:07:00|||||||||78
1723838830000|2024-08-16 20:07:10|||||||||8
1723838840000|2024-08-16 20:07:20|||||||||45
1723838870000|2024-08-16 20:07:50|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|10
1723838890000|2024-08-16 20:08:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|2
1723838900000|2024-08-16 20:08:20|||||||||40
1723838910000|2024-08-16 20:08:30|||||||||13
1723838920000|2024-08-16 20:08:40|||||||||6
1723838940000|2024-08-16 20:09:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1723838950000|2024-08-16 20:09:10|||||||||4
1723838960000|2024-08-16 20:09:20|||||||||1
1723838970000|2024-08-16 20:09:30|||||||||26
1723838980000|2024-08-16 20:09:40|||||||||15
1723839010000|2024-08-16 20:10:10|||||||||1
1723839030000|2024-08-16 20:10:30|||||||||4
1723839040000|2024-08-16 20:10:40|||||||||1
1723839050000|2024-08-16 20:10:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|50
1723839060000|2024-08-16 20:11:00|||||||||2
1723839110000|2024-08-16 20:11:50|||||||||237
1723839120000|2024-08-16 20:12:00|||||||||1
1723839130000|2024-08-16 20:12:10|15.81|15.65|15.77|15.61|15.81|15.65|15.77|15.61|653
1723839140000|2024-08-16 20:12:20|||||||||6
1723839150000|2024-08-16 20:12:30|||||||||2
1723839170000|2024-08-16 20:12:50|||||||||1
1723839180000|2024-08-16 20:13:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|73
1723839210000|2024-08-16 20:13:30|||||||||1
1723839230000|2024-08-16 20:13:50|||||||||35
1723839240000|2024-08-16 20:14:00|||||||||29
1723839250000|2024-08-16 20:14:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1723839260000|2024-08-16 20:14:20|||||||||4
1723839280000|2024-08-16 20:14:40|||||||||9
1723839290000|2024-08-16 20:14:50|||||||||19
1723840210000|2024-08-16 20:30:10|||||||||1
1723840230000|2024-08-16 20:30:30|||||||||1
1723840350000|2024-08-16 20:32:30|||||||||1
1723840410000|2024-08-16 20:33:30|||||||||5
1723840630000|2024-08-16 20:37:10|||||||||2
1723840690000|2024-08-16 20:38:10|||||||||2
1723840760000|2024-08-16 20:39:20|||||||||3
1723841020000|2024-08-16 20:43:40|||||||||3
1723841030000|2024-08-16 20:43:50|||||||||1
1723841060000|2024-08-16 20:44:20|||||||||1
1723841140000|2024-08-16 20:45:40|||||||||3
1723841160000|2024-08-16 20:46:00|||||||||2
1723841210000|2024-08-16 20:46:50|||||||||1
1723841420000|2024-08-16 20:50:20|||||||||1
1723841640000|2024-08-16 20:54:00|||||||||2
1723841750000|2024-08-16 20:55:50|||||||||6
1723841770000|2024-08-16 20:56:10|||||||||2
1723841830000|2024-08-16 20:57:10|||||||||2
1723841860000|2024-08-16 20:57:40|||||||||10
1723841870000|2024-08-16 20:57:50|||||||||7
1723841880000|2024-08-16 20:58:00|||||||||8
1723841890000|2024-08-16 20:58:10|||||||||17
1723841900000|2024-08-16 20:58:20|||||||||8
1723841940000|2024-08-16 20:59:00|||||||||2
1723841950000|2024-08-16 20:59:10|||||||||1
1723841970000|2024-08-16 20:59:30|||||||||29
1723841980000|2024-08-16 20:59:40|||||||||1
1723841990000|2024-08-16 20:59:50|||||||||104
1724185800000|2024-08-20 20:30:00|||||||||1
1724185850000|2024-08-20 20:30:50|||||||||1
1724185870000|2024-08-20 20:31:10|||||||||19
1724185890000|2024-08-20 20:31:30|||||||||1
1724185900000|2024-08-20 20:31:40|||||||||3
1724185930000|2024-08-20 20:32:10|||||||||13
1724185940000|2024-08-20 20:32:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|9
1724185990000|2024-08-20 20:33:10|||||||||1
1724186000000|2024-08-20 20:33:20|||||||||2
1724186060000|2024-08-20 20:34:20|||||||||4
1724186070000|2024-08-20 20:34:30|||||||||2
1724186080000|2024-08-20 20:34:40|||||||||3
1724186110000|2024-08-20 20:35:10|||||||||1
1724186140000|2024-08-20 20:35:40|||||||||1
1724186170000|2024-08-20 20:36:10|||||||||6
1724186360000|2024-08-20 20:39:20|||||||||7
1724186380000|2024-08-20 20:39:40|||||||||54
1724186500000|2024-08-20 20:41:40|||||||||1
1724186590000|2024-08-20 20:43:10|||||||||1
1724186600000|2024-08-20 20:43:20|||||||||5
1724186650000|2024-08-20 20:44:10|||||||||12
1724186670000|2024-08-20 20:44:30|||||||||1
1724186790000|2024-08-20 20:46:30|||||||||1
1724186880000|2024-08-20 20:48:00|||||||||28
1724186890000|2024-08-20 20:48:10|||||||||2
1724186900000|2024-08-20 20:48:20|||||||||13
1724186990000|2024-08-20 20:49:50|||||||||1
1724187030000|2024-08-20 20:50:30|||||||||2
1724187040000|2024-08-20 20:50:40|||||||||1
1724187060000|2024-08-20 20:51:00|||||||||1
1724187070000|2024-08-20 20:51:10|||||||||31
1724187090000|2024-08-20 20:51:30|||||||||1
1724187100000|2024-08-20 20:51:40|||||||||17
1724187160000|2024-08-20 20:52:40|||||||||9
1724187180000|2024-08-20 20:53:00|||||||||15
1724187230000|2024-08-20 20:53:50|||||||||1
1724187240000|2024-08-20 20:54:00|||||||||10
1724187380000|2024-08-20 20:56:20|||||||||2
1724187390000|2024-08-20 20:56:30|||||||||1
1724187410000|2024-08-20 20:56:50|||||||||3
1724187460000|2024-08-20 20:57:40|||||||||8
1724187470000|2024-08-20 20:57:50|||||||||1
1724187500000|2024-08-20 20:58:20|||||||||10
1724187530000|2024-08-20 20:58:50|||||||||3
1724187540000|2024-08-20 20:59:00|||||||||17
1724187550000|2024-08-20 20:59:10|||||||||9
1724187560000|2024-08-20 20:59:20|||||||||2
1724187590000|2024-08-20 20:59:50|||||||||3
1724191240000|2024-08-20 22:00:40|||||||||1
1724191250000|2024-08-20 22:00:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|2
1724191330000|2024-08-20 22:02:10|||||||||3
1724191460000|2024-08-20 22:04:20|||||||||1
1724191510000|2024-08-20 22:05:10|||||||||10
1724191520000|2024-08-20 22:05:20|||||||||2
1724191540000|2024-08-20 22:05:40|||||||||3
1724191600000|2024-08-20 22:06:40|||||||||1
1724191660000|2024-08-20 22:07:40|||||||||3
1724191850000|2024-08-20 22:10:50|||||||||3
1724191870000|2024-08-20 22:11:10|||||||||1
1724191940000|2024-08-20 22:12:20|||||||||9
1724191950000|2024-08-20 22:12:30|||||||||2
1724191990000|2024-08-20 22:13:10|||||||||1
1724192020000|2024-08-20 22:13:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724192170000|2024-08-20 22:16:10|||||||||2
1724192180000|2024-08-20 22:16:20|||||||||2
1724192210000|2024-08-20 22:16:50|||||||||1
1724192290000|2024-08-20 22:18:10|||||||||2
1724192300000|2024-08-20 22:18:20|||||||||4
1724192470000|2024-08-20 22:21:10|||||||||1
1724192490000|2024-08-20 22:21:30|||||||||2
1724192920000|2024-08-20 22:28:40|||||||||4
1724193010000|2024-08-20 22:30:10|||||||||6
1724193330000|2024-08-20 22:35:30|||||||||10
1724193370000|2024-08-20 22:36:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1724193440000|2024-08-20 22:37:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1724193480000|2024-08-20 22:38:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1724193490000|2024-08-20 22:38:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1724193530000|2024-08-20 22:38:50|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|1
1724193580000|2024-08-20 22:39:40|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|1
1724193800000|2024-08-20 22:43:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724193860000|2024-08-20 22:44:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1724193960000|2024-08-20 22:46:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724194090000|2024-08-20 22:48:10|||||||||3
1724194310000|2024-08-20 22:51:50|||||||||1
1724194320000|2024-08-20 22:52:00|||||||||3
1724194480000|2024-08-20 22:54:40|||||||||2
1724195090000|2024-08-20 23:04:50|||||||||1
1724195350000|2024-08-20 23:09:10|||||||||5
1724195380000|2024-08-20 23:09:40|||||||||1
1724195470000|2024-08-20 23:11:10|||||||||1
1724195520000|2024-08-20 23:12:00|||||||||1
1724196260000|2024-08-20 23:24:20|||||||||2
1724196730000|2024-08-20 23:32:10|||||||||28
1724196970000|2024-08-20 23:36:10|||||||||6
1724197020000|2024-08-20 23:37:00|||||||||2
1724197070000|2024-08-20 23:37:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|21
1724197130000|2024-08-20 23:38:50|||||||||1
1724197200000|2024-08-20 23:40:00|||||||||17
1724197210000|2024-08-20 23:40:10|||||||||1
1724197260000|2024-08-20 23:41:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1724197820000|2024-08-20 23:50:20|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|0
1724197840000|2024-08-20 23:50:40|||||||||1
1724198060000|2024-08-20 23:54:20|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|0
1724198180000|2024-08-20 23:56:20|||||||||5
1724198440000|2024-08-21 00:00:40|||||||||1
1724198560000|2024-08-21 00:02:40|||||||||3
1724198580000|2024-08-21 00:03:00|||||||||4
1724198590000|2024-08-21 00:03:10|||||||||5
1724199380000|2024-08-21 00:16:20|||||||||7
1724199390000|2024-08-21 00:16:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|5
1724199450000|2024-08-21 00:17:30|||||||||4
1724199490000|2024-08-21 00:18:10|||||||||1
1724199620000|2024-08-21 00:20:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1724199700000|2024-08-21 00:21:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|7
1724199790000|2024-08-21 00:23:10|||||||||1
1724199990000|2024-08-21 00:26:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|9
1724200010000|2024-08-21 00:26:50|||||||||7
1724200090000|2024-08-21 00:28:10|||||||||1
1724200180000|2024-08-21 00:29:40|||||||||2
1724200200000|2024-08-21 00:30:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|16
1724200290000|2024-08-21 00:31:30|||||||||1
1724200330000|2024-08-21 00:32:10|||||||||7
1724200420000|2024-08-21 00:33:40|||||||||2
1724200530000|2024-08-21 00:35:30|||||||||2
1724200590000|2024-08-21 00:36:30|||||||||1
1724201270000|2024-08-21 00:47:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1724201570000|2024-08-21 00:52:50|||||||||1
1724201620000|2024-08-21 00:53:40|||||||||10
1724201950000|2024-08-21 00:59:10|||||||||2
1724202020000|2024-08-21 01:00:20|||||||||1
1724202030000|2024-08-21 01:00:30|||||||||2
1724202320000|2024-08-21 01:05:20|||||||||1
1724202540000|2024-08-21 01:09:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724202550000|2024-08-21 01:09:10|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|15
1724202560000|2024-08-21 01:09:20|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|6
1724202640000|2024-08-21 01:10:40|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|11
1724202670000|2024-08-21 01:11:10|16.24|16.08|16.24|16.08|16.24|16.08|16.2|16.04|43
1724202680000|2024-08-21 01:11:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|10
1724202690000|2024-08-21 01:11:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|6
1724202740000|2024-08-21 01:12:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1724202790000|2024-08-21 01:13:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|10
1724202980000|2024-08-21 01:16:20|||||||||1
1724203080000|2024-08-21 01:18:00|||||||||1
1724203440000|2024-08-21 01:24:00|||||||||1
1724203920000|2024-08-21 01:32:00|||||||||1
1724204100000|2024-08-21 01:35:00|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|38
1724204110000|2024-08-21 01:35:10|||||||||1
1724204170000|2024-08-21 01:36:10|||||||||1
1724204220000|2024-08-21 01:37:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|13
1724204340000|2024-08-21 01:39:00|||||||||2
1724204400000|2024-08-21 01:40:00|||||||||1
1724204480000|2024-08-21 01:41:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|4
1724204500000|2024-08-21 01:41:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724204890000|2024-08-21 01:48:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|7
1724204910000|2024-08-21 01:48:30|16.22|16.06|16.25|16.09|16.25|16.09|16.22|16.06|2
1724204920000|2024-08-21 01:48:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1724205000000|2024-08-21 01:50:00|||||||||5
1724205010000|2024-08-21 01:50:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1724205030000|2024-08-21 01:50:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|7
1724205100000|2024-08-21 01:51:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1724205130000|2024-08-21 01:52:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|8
1724205160000|2024-08-21 01:52:40|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|2
1724205180000|2024-08-21 01:53:00|16.25|16.09|16.2|16.04|16.25|16.09|16.2|16.04|25
1724205260000|2024-08-21 01:54:20|||||||||1
1724205550000|2024-08-21 01:59:10|||||||||16
1724205580000|2024-08-21 01:59:40|||||||||1
1724205710000|2024-08-21 02:01:50|||||||||2
1724205840000|2024-08-21 02:04:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|19
1724205860000|2024-08-21 02:04:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|35
1724206110000|2024-08-21 02:08:30|||||||||1
1724206150000|2024-08-21 02:09:10|||||||||1
1724206680000|2024-08-21 02:18:00|||||||||1
1724206690000|2024-08-21 02:18:10|||||||||1
1724206760000|2024-08-21 02:19:20|||||||||1
1724207030000|2024-08-21 02:23:50|||||||||65
1724207080000|2024-08-21 02:24:40|||||||||1
1724207140000|2024-08-21 02:25:40|||||||||2
1724207180000|2024-08-21 02:26:20|||||||||2
1724207200000|2024-08-21 02:26:40|||||||||4
1724207310000|2024-08-21 02:28:30|||||||||1
1724207320000|2024-08-21 02:28:40|||||||||11
1724207340000|2024-08-21 02:29:00|||||||||1
1724207510000|2024-08-21 02:31:50|||||||||1
1724207620000|2024-08-21 02:33:40|||||||||1
1724207690000|2024-08-21 02:34:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1724207750000|2024-08-21 02:35:50|16.18|16.02|16.2|16.04|16.2|16.04|16.18|16.02|1
1724209540000|2024-08-21 03:05:40|||||||||10
1724209550000|2024-08-21 03:05:50|||||||||9
1724209580000|2024-08-21 03:06:20|||||||||1
1724209650000|2024-08-21 03:07:30|||||||||1
1724209680000|2024-08-21 03:08:00|||||||||1
1724210050000|2024-08-21 03:14:10|||||||||3
1724210120000|2024-08-21 03:15:20|||||||||6
1724210790000|2024-08-21 03:26:30|||||||||2
1724210800000|2024-08-21 03:26:40|||||||||1
1724211190000|2024-08-21 03:33:10|16.16|16|16.16|16|16.16|16|16.16|16|5
1724211200000|2024-08-21 03:33:20|||||||||2
1724211240000|2024-08-21 03:34:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|2
1724211280000|2024-08-21 03:34:40|16.16|16|16.16|16|16.16|16|16.16|16|0
1724211310000|2024-08-21 03:35:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1724211360000|2024-08-21 03:36:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724211630000|2024-08-21 03:40:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1724211680000|2024-08-21 03:41:20|||||||||1
1724212990000|2024-08-21 04:03:10|||||||||3
1724213160000|2024-08-21 04:06:00|||||||||1
1724213230000|2024-08-21 04:07:10|||||||||1
1724214130000|2024-08-21 04:22:10|||||||||1
1724214310000|2024-08-21 04:25:10|||||||||1
1724214320000|2024-08-21 04:25:20|||||||||1
1724214350000|2024-08-21 04:25:50|||||||||1
1724214360000|2024-08-21 04:26:00|||||||||1
1724214590000|2024-08-21 04:29:50|||||||||2
1724214670000|2024-08-21 04:31:10|||||||||1
1724214680000|2024-08-21 04:31:20|||||||||1
1724214700000|2024-08-21 04:31:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|19
1724214740000|2024-08-21 04:32:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1724214890000|2024-08-21 04:34:50|||||||||2
1724215100000|2024-08-21 04:38:20|||||||||3
1724215190000|2024-08-21 04:39:50|||||||||3
1724215490000|2024-08-21 04:44:50|||||||||2
1724215550000|2024-08-21 04:45:50|||||||||1
1724215790000|2024-08-21 04:49:50|||||||||2
1724216080000|2024-08-21 04:54:40|||||||||1
1724216090000|2024-08-21 04:54:50|||||||||1
1724216260000|2024-08-21 04:57:40|||||||||2
1724216290000|2024-08-21 04:58:10|||||||||2
1724216390000|2024-08-21 04:59:50|16.16|16|16.16|16|16.16|16|16.16|16|16
1724216560000|2024-08-21 05:02:40|||||||||2
1724216690000|2024-08-21 05:04:50|||||||||1
1724216770000|2024-08-21 05:06:10|||||||||3
1724216800000|2024-08-21 05:06:40|16.19|16.03|16.16|16|16.19|16.03|16.16|16|3
1724216860000|2024-08-21 05:07:40|||||||||1
1724216990000|2024-08-21 05:09:50|||||||||2
1724217230000|2024-08-21 05:13:50|||||||||4
1724217240000|2024-08-21 05:14:00|||||||||2
1724217290000|2024-08-21 05:14:50|||||||||1
1724217500000|2024-08-21 05:18:20|||||||||10
1724217890000|2024-08-21 05:24:50|||||||||1
1724218490000|2024-08-21 05:34:50|||||||||1
1724218690000|2024-08-21 05:38:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|15
1724218730000|2024-08-21 05:38:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1724218800000|2024-08-21 05:40:00|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|0
1724218920000|2024-08-21 05:42:00|||||||||6
1724219110000|2024-08-21 05:45:10|||||||||4
1724219390000|2024-08-21 05:49:50|||||||||11
1724219420000|2024-08-21 05:50:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1724219440000|2024-08-21 05:50:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1724219450000|2024-08-21 05:50:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1724219460000|2024-08-21 05:51:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1724219480000|2024-08-21 05:51:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1724219490000|2024-08-21 05:51:30|16.24|16.08|16.21|16.05|16.24|16.08|16.21|16.05|6
1724219500000|2024-08-21 05:51:40|||||||||1
1724219520000|2024-08-21 05:52:00|||||||||1
1724219640000|2024-08-21 05:54:00|||||||||21
1724219650000|2024-08-21 05:54:10|||||||||4
1724219690000|2024-08-21 05:54:50|||||||||1
1724220010000|2024-08-21 06:00:10|||||||||3
1724220060000|2024-08-21 06:01:00|16.26|16.1|16.21|16.05|16.26|16.1|16.21|16.05|5
1724220150000|2024-08-21 06:02:30|||||||||1
1724220160000|2024-08-21 06:02:40|||||||||1
1724220290000|2024-08-21 06:04:50|||||||||1
1724220320000|2024-08-21 06:05:20|||||||||2
1724220470000|2024-08-21 06:07:50|||||||||1
1724220590000|2024-08-21 06:09:50|||||||||1
1724220890000|2024-08-21 06:14:50|||||||||1
1724221030000|2024-08-21 06:17:10|||||||||1
1724221070000|2024-08-21 06:17:50|||||||||1
1724221120000|2024-08-21 06:18:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1724221150000|2024-08-21 06:19:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1724221300000|2024-08-21 06:21:40|||||||||5
1724221360000|2024-08-21 06:22:40|||||||||2
1724221390000|2024-08-21 06:23:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|3
1724221400000|2024-08-21 06:23:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1724221490000|2024-08-21 06:24:50|||||||||1
1724221510000|2024-08-21 06:25:10|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|13
1724221530000|2024-08-21 06:25:30|||||||||1
1724221650000|2024-08-21 06:27:30|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|2
1724221740000|2024-08-21 06:29:00|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|7
1724221830000|2024-08-21 06:30:30|16.19|16.03|16.17|16.01|16.21|16.05|16.17|16.01|13
1724221870000|2024-08-21 06:31:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|2
1724221880000|2024-08-21 06:31:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1724221900000|2024-08-21 06:31:40|||||||||1
1724221970000|2024-08-21 06:32:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|6
1724222020000|2024-08-21 06:33:40|||||||||2
1724222440000|2024-08-21 06:40:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1724222480000|2024-08-21 06:41:20|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|1
1724222530000|2024-08-21 06:42:10|||||||||2
1724222610000|2024-08-21 06:43:30|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|11
1724222690000|2024-08-21 06:44:50|||||||||1
1724223010000|2024-08-21 06:50:10|||||||||1
1724223090000|2024-08-21 06:51:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1724223120000|2024-08-21 06:52:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1724223130000|2024-08-21 06:52:10|||||||||1
1724223160000|2024-08-21 06:52:40|||||||||1
1724223180000|2024-08-21 06:53:00|||||||||1
1724223210000|2024-08-21 06:53:30|||||||||1
1724223250000|2024-08-21 06:54:10|||||||||1
1724223300000|2024-08-21 06:55:00|||||||||4
1724223340000|2024-08-21 06:55:40|||||||||2
1724223350000|2024-08-21 06:55:50|||||||||1
1724223370000|2024-08-21 06:56:10|||||||||2
1724223410000|2024-08-21 06:56:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|15
1724223420000|2024-08-21 06:57:00|||||||||1
1724223480000|2024-08-21 06:58:00|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|2
1724223500000|2024-08-21 06:58:20|||||||||1
1724223560000|2024-08-21 06:59:20|||||||||1
1724223570000|2024-08-21 06:59:30|||||||||1
1724223680000|2024-08-21 07:01:20|||||||||1
1724223810000|2024-08-21 07:03:30|||||||||8
1724223850000|2024-08-21 07:04:10|||||||||1
1724223880000|2024-08-21 07:04:40|||||||||13
1724223900000|2024-08-21 07:05:00|||||||||2
1724223930000|2024-08-21 07:05:30|||||||||1
1724224120000|2024-08-21 07:08:40|||||||||1
1724224270000|2024-08-21 07:11:10|||||||||16
1724224280000|2024-08-21 07:11:20|||||||||3
1724224350000|2024-08-21 07:12:30|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|6
1724224380000|2024-08-21 07:13:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|4
1724224470000|2024-08-21 07:14:30|||||||||1
1724224490000|2024-08-21 07:14:50|||||||||1
1724225010000|2024-08-21 07:23:30|||||||||1
1724225080000|2024-08-21 07:24:40|||||||||2
1724225230000|2024-08-21 07:27:10|||||||||1
1724225320000|2024-08-21 07:28:40|||||||||1
1724225780000|2024-08-21 07:36:20|||||||||9
1724225790000|2024-08-21 07:36:30|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|11
1724225800000|2024-08-21 07:36:40|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|0
1724225820000|2024-08-21 07:37:00|||||||||1
1724225840000|2024-08-21 07:37:20|||||||||13
1724226240000|2024-08-21 07:44:00|||||||||1
1724226410000|2024-08-21 07:46:50|||||||||2
1724226840000|2024-08-21 07:54:00|16.17|16.01|16.17|16.01|16.19|16.03|16.17|16.01|49
1724227020000|2024-08-21 07:57:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1724227070000|2024-08-21 07:57:50|||||||||1
1724227170000|2024-08-21 07:59:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|23
1724227190000|2024-08-21 07:59:50|||||||||1
1724227200000|2024-08-21 08:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|16
1724227240000|2024-08-21 08:00:40|||||||||1
1724227250000|2024-08-21 08:00:50|||||||||2
1724227490000|2024-08-21 08:04:50|||||||||2
1724227510000|2024-08-21 08:05:10|||||||||1
1724227610000|2024-08-21 08:06:50|||||||||1
1724227690000|2024-08-21 08:08:10|||||||||1
1724227790000|2024-08-21 08:09:50|||||||||1
1724227990000|2024-08-21 08:13:10|||||||||1
1724228010000|2024-08-21 08:13:30|||||||||1
1724228220000|2024-08-21 08:17:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|8
1724228390000|2024-08-21 08:19:50|||||||||1
1724228610000|2024-08-21 08:23:30|||||||||2
1724228670000|2024-08-21 08:24:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|6
1724228830000|2024-08-21 08:27:10|||||||||20
1724229490000|2024-08-21 08:38:10|||||||||42
1724229520000|2024-08-21 08:38:40|||||||||5
1724229530000|2024-08-21 08:38:50|||||||||10
1724229540000|2024-08-21 08:39:00|||||||||16
1724229550000|2024-08-21 08:39:10|||||||||5
1724229560000|2024-08-21 08:39:20|||||||||4
1724229880000|2024-08-21 08:44:40|||||||||1
1724229890000|2024-08-21 08:44:50|||||||||1
1724230330000|2024-08-21 08:52:10|||||||||1
1724230490000|2024-08-21 08:54:50|||||||||1
1724230610000|2024-08-21 08:56:50|||||||||11
1724230700000|2024-08-21 08:58:20|||||||||4
1724230740000|2024-08-21 08:59:00|||||||||7
1724230750000|2024-08-21 08:59:10|||||||||15
1724231010000|2024-08-21 09:03:30|||||||||15
1724231220000|2024-08-21 09:07:00|||||||||9
1724231230000|2024-08-21 09:07:10|||||||||1
1724231360000|2024-08-21 09:09:20|||||||||1
1724231390000|2024-08-21 09:09:50|||||||||1
1724231420000|2024-08-21 09:10:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1724231520000|2024-08-21 09:12:00|||||||||3
1724231670000|2024-08-21 09:14:30|||||||||2
1724231690000|2024-08-21 09:14:50|||||||||1
1724231820000|2024-08-21 09:17:00|||||||||1
1724231850000|2024-08-21 09:17:30|||||||||1
1724231900000|2024-08-21 09:18:20|||||||||1
1724231920000|2024-08-21 09:18:40|||||||||1
1724231940000|2024-08-21 09:19:00|||||||||1
1724232120000|2024-08-21 09:22:00|||||||||2
1724232130000|2024-08-21 09:22:10|||||||||5
1724232250000|2024-08-21 09:24:10|||||||||1
1724232300000|2024-08-21 09:25:00|||||||||3
1724232360000|2024-08-21 09:26:00|||||||||1
1724232380000|2024-08-21 09:26:20|||||||||1
1724232520000|2024-08-21 09:28:40|||||||||14
1724232560000|2024-08-21 09:29:20|||||||||1
1724232590000|2024-08-21 09:29:50|||||||||2
1724232780000|2024-08-21 09:33:00|||||||||32
1724232810000|2024-08-21 09:33:30|||||||||4
1724232820000|2024-08-21 09:33:40|||||||||1
1724232850000|2024-08-21 09:34:10|||||||||2
1724232860000|2024-08-21 09:34:20|||||||||1
1724232900000|2024-08-21 09:35:00|||||||||3
1724232990000|2024-08-21 09:36:30|||||||||3
1724233090000|2024-08-21 09:38:10|||||||||1
1724233100000|2024-08-21 09:38:20|||||||||1
1724233110000|2024-08-21 09:38:30|||||||||1
1724233120000|2024-08-21 09:38:40|||||||||1
1724233140000|2024-08-21 09:39:00|||||||||1
1724233160000|2024-08-21 09:39:20|||||||||1
1724233170000|2024-08-21 09:39:30|||||||||1
1724233180000|2024-08-21 09:39:40|||||||||2
1724233200000|2024-08-21 09:40:00|||||||||1
1724233210000|2024-08-21 09:40:10|||||||||1
1724233260000|2024-08-21 09:41:00|||||||||2
1724233270000|2024-08-21 09:41:10|||||||||3
1724233290000|2024-08-21 09:41:30|||||||||1
1724233330000|2024-08-21 09:42:10|||||||||2
1724233410000|2024-08-21 09:43:30|||||||||1
1724233490000|2024-08-21 09:44:50|||||||||1
1724234020000|2024-08-21 09:53:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|17
1724234080000|2024-08-21 09:54:40|||||||||6
1724234290000|2024-08-21 09:58:10|||||||||1
1724234340000|2024-08-21 09:59:00|||||||||2
1724234360000|2024-08-21 09:59:20|||||||||14
1724234410000|2024-08-21 10:00:10|||||||||2
1724234460000|2024-08-21 10:01:00|||||||||12
1724234540000|2024-08-21 10:02:20|||||||||2
1724234560000|2024-08-21 10:02:40|||||||||2
1724234590000|2024-08-21 10:03:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|56
1724234610000|2024-08-21 10:03:30|||||||||1
1724234640000|2024-08-21 10:04:00|||||||||42
1724234660000|2024-08-21 10:04:20|||||||||4
1724234750000|2024-08-21 10:05:50|||||||||2
1724234760000|2024-08-21 10:06:00|||||||||1
1724234910000|2024-08-21 10:08:30|||||||||2
1724234950000|2024-08-21 10:09:10|||||||||2
1724234960000|2024-08-21 10:09:20|||||||||8
1724235000000|2024-08-21 10:10:00|||||||||5
1724235020000|2024-08-21 10:10:20|||||||||5
1724235030000|2024-08-21 10:10:30|||||||||2
1724235050000|2024-08-21 10:10:50|||||||||2
1724235120000|2024-08-21 10:12:00|||||||||2
1724235200000|2024-08-21 10:13:20|||||||||1
1724235240000|2024-08-21 10:14:00|||||||||2
1724235250000|2024-08-21 10:14:10|||||||||2
1724235300000|2024-08-21 10:15:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|43
1724235320000|2024-08-21 10:15:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|42
1724235360000|2024-08-21 10:16:00|||||||||1
1724235400000|2024-08-21 10:16:40|||||||||1
1724235440000|2024-08-21 10:17:20|||||||||2
1724235520000|2024-08-21 10:18:40|||||||||2
1724235550000|2024-08-21 10:19:10|||||||||2
1724235560000|2024-08-21 10:19:20|||||||||1
1724235690000|2024-08-21 10:21:30|||||||||2
1724235750000|2024-08-21 10:22:30|||||||||30
1724235770000|2024-08-21 10:22:50|||||||||1
1724235780000|2024-08-21 10:23:00|||||||||20
1724235800000|2024-08-21 10:23:20|||||||||1
1724235810000|2024-08-21 10:23:30|||||||||2
1724235890000|2024-08-21 10:24:50|||||||||2
1724235900000|2024-08-21 10:25:00|||||||||1
1724235970000|2024-08-21 10:26:10|||||||||2
1724236050000|2024-08-21 10:27:30|||||||||2
1724236120000|2024-08-21 10:28:40|||||||||25
1724236140000|2024-08-21 10:29:00|||||||||1
1724236180000|2024-08-21 10:29:40|||||||||2
1724236220000|2024-08-21 10:30:20|||||||||22
1724236250000|2024-08-21 10:30:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|59
1724236270000|2024-08-21 10:31:10|||||||||1
1724236300000|2024-08-21 10:31:40|||||||||1
1724236340000|2024-08-21 10:32:20|||||||||1
1724236380000|2024-08-21 10:33:00|||||||||1
1724236420000|2024-08-21 10:33:40|||||||||1
1724236460000|2024-08-21 10:34:20|||||||||1
1724236500000|2024-08-21 10:35:00|||||||||1
1724236540000|2024-08-21 10:35:40|||||||||1
1724236580000|2024-08-21 10:36:20|||||||||1
1724236590000|2024-08-21 10:36:30|||||||||2
1724236650000|2024-08-21 10:37:30|||||||||4
1724236670000|2024-08-21 10:37:50|||||||||2
1724236700000|2024-08-21 10:38:20|||||||||1
1724236750000|2024-08-21 10:39:10|||||||||1
1724236790000|2024-08-21 10:39:50|||||||||2
1724236800000|2024-08-21 10:40:00|||||||||3
1724236850000|2024-08-21 10:40:50|||||||||1
1724236860000|2024-08-21 10:41:00|||||||||7
1724236870000|2024-08-21 10:41:10|||||||||2
1724236890000|2024-08-21 10:41:30|||||||||1
1724236930000|2024-08-21 10:42:10|||||||||5
1724236940000|2024-08-21 10:42:20|||||||||2
1724236960000|2024-08-21 10:42:40|||||||||5
1724236990000|2024-08-21 10:43:10|||||||||2
1724237010000|2024-08-21 10:43:30|||||||||2
1724237030000|2024-08-21 10:43:50|||||||||1
1724237050000|2024-08-21 10:44:10|||||||||1
1724237110000|2024-08-21 10:45:10|||||||||2
1724237190000|2024-08-21 10:46:30|||||||||2
1724237200000|2024-08-21 10:46:40|||||||||5
1724237210000|2024-08-21 10:46:50|||||||||10
1724237360000|2024-08-21 10:49:20|||||||||2
1724237380000|2024-08-21 10:49:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|9
1724237430000|2024-08-21 10:50:30|||||||||1
1724237440000|2024-08-21 10:50:40|||||||||2
1724237470000|2024-08-21 10:51:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1724237480000|2024-08-21 10:51:20|||||||||1
1724237490000|2024-08-21 10:51:30|||||||||5
1724237520000|2024-08-21 10:52:00|||||||||1
1724237560000|2024-08-21 10:52:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|4
1724237580000|2024-08-21 10:53:00|||||||||5
1724237610000|2024-08-21 10:53:30|||||||||2
1724237620000|2024-08-21 10:53:40|||||||||1
1724237690000|2024-08-21 10:54:50|||||||||1
1724237730000|2024-08-21 10:55:30|||||||||1
1724237740000|2024-08-21 10:55:40|16.16|16|16.16|16|16.16|16|16.16|16|2
1724237750000|2024-08-21 10:55:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1724237770000|2024-08-21 10:56:10|||||||||2
1724237850000|2024-08-21 10:57:30|||||||||1
1724237880000|2024-08-21 10:58:00|||||||||3
1724237890000|2024-08-21 10:58:10|||||||||2
1724237910000|2024-08-21 10:58:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|51
1724237930000|2024-08-21 10:58:50|||||||||1
1724237940000|2024-08-21 10:59:00|||||||||1
1724237950000|2024-08-21 10:59:10|||||||||12
1724237960000|2024-08-21 10:59:20|||||||||1
1724237970000|2024-08-21 10:59:30|||||||||1
1724238000000|2024-08-21 11:00:00|||||||||20
1724238010000|2024-08-21 11:00:10|||||||||4
1724238100000|2024-08-21 11:01:40|||||||||3
1724238120000|2024-08-21 11:02:00|||||||||2
1724238160000|2024-08-21 11:02:40|16.13|15.97|16.16|16|16.16|16|16.13|15.97|34
1724238170000|2024-08-21 11:02:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1724238190000|2024-08-21 11:03:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|80
1724238220000|2024-08-21 11:03:40|||||||||2
1724238260000|2024-08-21 11:04:20|||||||||2
1724238300000|2024-08-21 11:05:00|||||||||2
1724238320000|2024-08-21 11:05:20|||||||||5
1724238380000|2024-08-21 11:06:20|||||||||1
1724238420000|2024-08-21 11:07:00|||||||||2
1724238480000|2024-08-21 11:08:00|||||||||1
1724238500000|2024-08-21 11:08:20|||||||||2
1724238510000|2024-08-21 11:08:30|||||||||1
1724238580000|2024-08-21 11:09:40|||||||||1
1724238620000|2024-08-21 11:10:20|||||||||1
1724238630000|2024-08-21 11:10:30|||||||||2
1724238660000|2024-08-21 11:11:00|||||||||2
1724238710000|2024-08-21 11:11:50|||||||||2
1724238770000|2024-08-21 11:12:50|||||||||2
1724238790000|2024-08-21 11:13:10|||||||||2
1724238840000|2024-08-21 11:14:00|||||||||3
1724238850000|2024-08-21 11:14:10|||||||||2
1724238870000|2024-08-21 11:14:30|||||||||2
1724238940000|2024-08-21 11:15:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1724238950000|2024-08-21 11:15:50|||||||||1
1724238960000|2024-08-21 11:16:00|||||||||1
1724238990000|2024-08-21 11:16:30|||||||||1
1724239020000|2024-08-21 11:17:00|||||||||4
1724239040000|2024-08-21 11:17:20|||||||||6
1724239060000|2024-08-21 11:17:40|||||||||1
1724239140000|2024-08-21 11:19:00|||||||||8
1724239160000|2024-08-21 11:19:20|||||||||1
1724239200000|2024-08-21 11:20:00|||||||||8
1724239210000|2024-08-21 11:20:10|||||||||1
1724239230000|2024-08-21 11:20:30|||||||||1
1724239240000|2024-08-21 11:20:40|||||||||1
1724239250000|2024-08-21 11:20:50|||||||||4
1724239310000|2024-08-21 11:21:50|||||||||3
1724239330000|2024-08-21 11:22:10|||||||||1
1724239340000|2024-08-21 11:22:20|||||||||1
1724239360000|2024-08-21 11:22:40|||||||||1
1724239370000|2024-08-21 11:22:50|||||||||2
1724239380000|2024-08-21 11:23:00|||||||||1
1724239400000|2024-08-21 11:23:20|||||||||1
1724239430000|2024-08-21 11:23:50|||||||||1
1724239460000|2024-08-21 11:24:20|||||||||2
1724239470000|2024-08-21 11:24:30|||||||||1
1724239490000|2024-08-21 11:24:50|||||||||1
1724239500000|2024-08-21 11:25:00|||||||||2
1724239540000|2024-08-21 11:25:40|||||||||4
1724239580000|2024-08-21 11:26:20|||||||||1
1724239590000|2024-08-21 11:26:30|||||||||2
1724239680000|2024-08-21 11:28:00|||||||||1
1724239720000|2024-08-21 11:28:40|||||||||1
1724239740000|2024-08-21 11:29:00|||||||||1
1724239810000|2024-08-21 11:30:10|||||||||1
1724239850000|2024-08-21 11:30:50|||||||||2
1724239870000|2024-08-21 11:31:10|||||||||4
1724239910000|2024-08-21 11:31:50|||||||||2
1724239950000|2024-08-21 11:32:30|||||||||1
1724239980000|2024-08-21 11:33:00|||||||||2
1724239990000|2024-08-21 11:33:10|||||||||1
1724240000000|2024-08-21 11:33:20|||||||||1
1724240050000|2024-08-21 11:34:10|||||||||5
1724240090000|2024-08-21 11:34:50|||||||||50
1724240120000|2024-08-21 11:35:20|||||||||2
1724240140000|2024-08-21 11:35:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|59
1724240150000|2024-08-21 11:35:50|||||||||1
1724240190000|2024-08-21 11:36:30|||||||||2
1724240200000|2024-08-21 11:36:40|||||||||2
1724240210000|2024-08-21 11:36:50|||||||||5
1724240260000|2024-08-21 11:37:40|||||||||2
1724240290000|2024-08-21 11:38:10|||||||||1
1724240300000|2024-08-21 11:38:20|||||||||4
1724240310000|2024-08-21 11:38:30|||||||||11
1724240340000|2024-08-21 11:39:00|||||||||1
1724240370000|2024-08-21 11:39:30|||||||||1
1724240380000|2024-08-21 11:39:40|||||||||3
1724240430000|2024-08-21 11:40:30|||||||||1
1724240440000|2024-08-21 11:40:40|||||||||1
1724240460000|2024-08-21 11:41:00|||||||||2
1724240510000|2024-08-21 11:41:50|||||||||2
1724240540000|2024-08-21 11:42:20|||||||||1
1724240580000|2024-08-21 11:43:00|||||||||2
1724240670000|2024-08-21 11:44:30|||||||||1
1724240690000|2024-08-21 11:44:50|||||||||2
1724240710000|2024-08-21 11:45:10|||||||||2
1724240790000|2024-08-21 11:46:30|||||||||1
1724240830000|2024-08-21 11:47:10|||||||||1
1724240840000|2024-08-21 11:47:20|||||||||5
1724240870000|2024-08-21 11:47:50|||||||||1
1724240910000|2024-08-21 11:48:30|||||||||1
1724240950000|2024-08-21 11:49:10|||||||||1
1724240990000|2024-08-21 11:49:50|||||||||1
1724241030000|2024-08-21 11:50:30|||||||||2
1724241070000|2024-08-21 11:51:10|||||||||4
1724241080000|2024-08-21 11:51:20|||||||||1
1724241110000|2024-08-21 11:51:50|||||||||1
1724241160000|2024-08-21 11:52:40|||||||||1
1724241200000|2024-08-21 11:53:20|||||||||2
1724241250000|2024-08-21 11:54:10|||||||||1
1724241280000|2024-08-21 11:54:40|||||||||1
1724241300000|2024-08-21 11:55:00|||||||||1
1724241310000|2024-08-21 11:55:10|||||||||2
1724241320000|2024-08-21 11:55:20|||||||||5
1724241330000|2024-08-21 11:55:30|||||||||10
1724241350000|2024-08-21 11:55:50|||||||||9
1724241370000|2024-08-21 11:56:10|||||||||5
1724241480000|2024-08-21 11:58:00|||||||||1
1724241500000|2024-08-21 11:58:20|||||||||2
1724241550000|2024-08-21 11:59:10|||||||||1
1724241570000|2024-08-21 11:59:30|||||||||1
1724241650000|2024-08-21 12:00:50|||||||||2
1724241720000|2024-08-21 12:02:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1724241730000|2024-08-21 12:02:10|||||||||2
1724241810000|2024-08-21 12:03:30|||||||||1
1724241850000|2024-08-21 12:04:10|||||||||2
1724241880000|2024-08-21 12:04:40|||||||||11
1724241930000|2024-08-21 12:05:30|||||||||2
1724241950000|2024-08-21 12:05:50|||||||||1
1724242010000|2024-08-21 12:06:50|||||||||2
1724242090000|2024-08-21 12:08:10|||||||||2
1724242180000|2024-08-21 12:09:40|||||||||2
1724242260000|2024-08-21 12:11:00|||||||||3
1724242340000|2024-08-21 12:12:20|||||||||2
1724242360000|2024-08-21 12:12:40|||||||||1
1724242420000|2024-08-21 12:13:40|||||||||1
1724242430000|2024-08-21 12:13:50|||||||||6
1724242460000|2024-08-21 12:14:20|||||||||2
1724242500000|2024-08-21 12:15:00|||||||||10
1724242540000|2024-08-21 12:15:40|||||||||1
1724242580000|2024-08-21 12:16:20|||||||||2
1724242600000|2024-08-21 12:16:40|||||||||4
1724242660000|2024-08-21 12:17:40|||||||||2
1724242670000|2024-08-21 12:17:50|||||||||1
1724242710000|2024-08-21 12:18:30|||||||||2
1724242780000|2024-08-21 12:19:40|||||||||3
1724242790000|2024-08-21 12:19:50|||||||||1
1724242830000|2024-08-21 12:20:30|||||||||2
1724242970000|2024-08-21 12:22:50|||||||||8
1724242980000|2024-08-21 12:23:00|||||||||9
1724243000000|2024-08-21 12:23:20|||||||||1
1724243020000|2024-08-21 12:23:40|||||||||4
1724243060000|2024-08-21 12:24:20|||||||||32
1724243100000|2024-08-21 12:25:00|||||||||17
1724243160000|2024-08-21 12:26:00|||||||||1
1724243190000|2024-08-21 12:26:30|||||||||2
1724243210000|2024-08-21 12:26:50|||||||||2
1724243370000|2024-08-21 12:29:30|||||||||1
1724243410000|2024-08-21 12:30:10|||||||||20
1724243450000|2024-08-21 12:30:50|||||||||1
1724243520000|2024-08-21 12:32:00|||||||||1
1724243590000|2024-08-21 12:33:10|||||||||1
1724243660000|2024-08-21 12:34:20|||||||||1
1724243680000|2024-08-21 12:34:40|||||||||1
1724243690000|2024-08-21 12:34:50|||||||||1
1724243740000|2024-08-21 12:35:40|||||||||1
1724243810000|2024-08-21 12:36:50|||||||||1
1724243900000|2024-08-21 12:38:20|||||||||1
1724244060000|2024-08-21 12:41:00|||||||||5
1724244100000|2024-08-21 12:41:40|||||||||1
1724244170000|2024-08-21 12:42:50|||||||||2
1724244220000|2024-08-21 12:43:40|||||||||1
1724244240000|2024-08-21 12:44:00|||||||||7
1724244250000|2024-08-21 12:44:10|||||||||3
1724244300000|2024-08-21 12:45:00|||||||||1
1724244330000|2024-08-21 12:45:30|||||||||4
1724244340000|2024-08-21 12:45:40|||||||||7
1724244360000|2024-08-21 12:46:00|||||||||3
1724244420000|2024-08-21 12:47:00|||||||||3
1724244430000|2024-08-21 12:47:10|||||||||3
1724244460000|2024-08-21 12:47:40|||||||||1
1724244580000|2024-08-21 12:49:40|||||||||1
1724244660000|2024-08-21 12:51:00|||||||||2
1724244790000|2024-08-21 12:53:10|||||||||1
1724244920000|2024-08-21 12:55:20|||||||||2
1724244990000|2024-08-21 12:56:30|||||||||2
1724245020000|2024-08-21 12:57:00|||||||||2
1724245050000|2024-08-21 12:57:30|||||||||5
1724245110000|2024-08-21 12:58:30|||||||||5
1724245120000|2024-08-21 12:58:40|||||||||2
1724245220000|2024-08-21 13:00:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|95
1724245250000|2024-08-21 13:00:50|||||||||7
1724245290000|2024-08-21 13:01:30|||||||||33
1724245320000|2024-08-21 13:02:00|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|125
1724245380000|2024-08-21 13:03:00|||||||||15
1724245490000|2024-08-21 13:04:50|||||||||1
1724245580000|2024-08-21 13:06:20|||||||||102
1724245660000|2024-08-21 13:07:40|||||||||55
1724245740000|2024-08-21 13:09:00|||||||||1
1724245780000|2024-08-21 13:09:40|||||||||3
1724246010000|2024-08-21 13:13:30|||||||||19
1724246020000|2024-08-21 13:13:40|||||||||5
1724246030000|2024-08-21 13:13:50|||||||||1
1724246220000|2024-08-21 13:17:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|290
1724246320000|2024-08-21 13:18:40|||||||||3
1724246330000|2024-08-21 13:18:50|||||||||3
1724246350000|2024-08-21 13:19:10|||||||||3
1724246390000|2024-08-21 13:19:50|||||||||5
1724246410000|2024-08-21 13:20:10|||||||||4
1724246470000|2024-08-21 13:21:10|||||||||1
1724246500000|2024-08-21 13:21:40|||||||||3
1724246510000|2024-08-21 13:21:50|||||||||5
1724246520000|2024-08-21 13:22:00|||||||||81
1724246570000|2024-08-21 13:22:50|||||||||2
1724246660000|2024-08-21 13:24:20|||||||||2
1724246670000|2024-08-21 13:24:30|||||||||4
1724246680000|2024-08-21 13:24:40|||||||||3
1724246690000|2024-08-21 13:24:50|||||||||2
1724246740000|2024-08-21 13:25:40|||||||||17
1724246890000|2024-08-21 13:28:10|||||||||4
1724246920000|2024-08-21 13:28:40|||||||||1
1724246960000|2024-08-21 13:29:20|||||||||25
1724246970000|2024-08-21 13:29:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|24
1724246990000|2024-08-21 13:29:50|||||||||3
1724247000000|2024-08-21 13:30:00|||||||||28
1724247010000|2024-08-21 13:30:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|116
1724247020000|2024-08-21 13:30:20|||||||||1
1724247030000|2024-08-21 13:30:30|||||||||10
1724247050000|2024-08-21 13:30:50|||||||||3
1724247060000|2024-08-21 13:31:00|||||||||32
1724247070000|2024-08-21 13:31:10|||||||||1
1724247080000|2024-08-21 13:31:20|||||||||9
1724247100000|2024-08-21 13:31:40|||||||||1
1724247110000|2024-08-21 13:31:50|||||||||55
1724247120000|2024-08-21 13:32:00|||||||||34
1724247130000|2024-08-21 13:32:10|||||||||2
1724247160000|2024-08-21 13:32:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|17
1724247170000|2024-08-21 13:32:50|||||||||2
1724247180000|2024-08-21 13:33:00|||||||||1
1724247190000|2024-08-21 13:33:10|||||||||1
1724247210000|2024-08-21 13:33:30|||||||||14
1724247220000|2024-08-21 13:33:40|||||||||14
1724247240000|2024-08-21 13:34:00|||||||||12
1724247250000|2024-08-21 13:34:10|||||||||18
1724247260000|2024-08-21 13:34:20|||||||||3
1724247270000|2024-08-21 13:34:30|||||||||10
1724247290000|2024-08-21 13:34:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|19
1724247300000|2024-08-21 13:35:00|||||||||8
1724247310000|2024-08-21 13:35:10|16.39|16.23|16.39|16.23|16.39|16.23|16.34|16.18|172
1724247320000|2024-08-21 13:35:20|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|46
1724247330000|2024-08-21 13:35:30|16.37|16.21|16.39|16.23|16.39|16.23|16.34|16.18|28
1724247340000|2024-08-21 13:35:40|||||||||11
1724247350000|2024-08-21 13:35:50|||||||||5
1724247360000|2024-08-21 13:36:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|38
1724247370000|2024-08-21 13:36:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|110
1724247380000|2024-08-21 13:36:20|||||||||7
1724247400000|2024-08-21 13:36:40|||||||||1
1724247430000|2024-08-21 13:37:10|||||||||100
1724247440000|2024-08-21 13:37:20|||||||||171
1724247450000|2024-08-21 13:37:30|||||||||25
1724247470000|2024-08-21 13:37:50|||||||||5
1724247480000|2024-08-21 13:38:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|36
1724247490000|2024-08-21 13:38:10|||||||||138
1724247500000|2024-08-21 13:38:20|||||||||54
1724247530000|2024-08-21 13:38:50|||||||||1
1724247570000|2024-08-21 13:39:30|||||||||11
1724247590000|2024-08-21 13:39:50|||||||||65
1724247600000|2024-08-21 13:40:00|||||||||36
1724247610000|2024-08-21 13:40:10|||||||||16
1724247620000|2024-08-21 13:40:20|||||||||1
1724247630000|2024-08-21 13:40:30|||||||||14
1724247650000|2024-08-21 13:40:50|||||||||3
1724247670000|2024-08-21 13:41:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|145
1724247680000|2024-08-21 13:41:20|||||||||23
1724247700000|2024-08-21 13:41:40|||||||||26
1724247710000|2024-08-21 13:41:50|||||||||8
1724247720000|2024-08-21 13:42:00|||||||||50
1724247740000|2024-08-21 13:42:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|17
1724247750000|2024-08-21 13:42:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|75
1724247760000|2024-08-21 13:42:40|||||||||3
1724247770000|2024-08-21 13:42:50|||||||||8
1724247790000|2024-08-21 13:43:10|||||||||3
1724247810000|2024-08-21 13:43:30|||||||||16
1724247820000|2024-08-21 13:43:40|||||||||2
1724247830000|2024-08-21 13:43:50|||||||||22
1724247840000|2024-08-21 13:44:00|||||||||231
1724247870000|2024-08-21 13:44:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|37
1724247880000|2024-08-21 13:44:40|||||||||14
1724247890000|2024-08-21 13:44:50|||||||||104
1724247910000|2024-08-21 13:45:10|||||||||2
1724247920000|2024-08-21 13:45:20|||||||||25
1724247930000|2024-08-21 13:45:30|||||||||11
1724247940000|2024-08-21 13:45:40|||||||||2
1724247950000|2024-08-21 13:45:50|||||||||63
1724247960000|2024-08-21 13:46:00|||||||||4
1724247980000|2024-08-21 13:46:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|85
1724248000000|2024-08-21 13:46:40|||||||||1
1724248010000|2024-08-21 13:46:50|||||||||1
1724248020000|2024-08-21 13:47:00|||||||||10
1724248030000|2024-08-21 13:47:10|||||||||1
1724248040000|2024-08-21 13:47:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|146
1724248050000|2024-08-21 13:47:30|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|91
1724248060000|2024-08-21 13:47:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|137
1724248080000|2024-08-21 13:48:00|||||||||31
1724248090000|2024-08-21 13:48:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|11
1724248120000|2024-08-21 13:48:40|||||||||8
1724248130000|2024-08-21 13:48:50|||||||||4
1724248140000|2024-08-21 13:49:00|||||||||141
1724248150000|2024-08-21 13:49:10|||||||||61
1724248180000|2024-08-21 13:49:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|221
1724248190000|2024-08-21 13:49:50|||||||||6
1724248200000|2024-08-21 13:50:00|||||||||1
1724248210000|2024-08-21 13:50:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|49
1724248220000|2024-08-21 13:50:20|||||||||25
1724248240000|2024-08-21 13:50:40|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|78
1724248250000|2024-08-21 13:50:50|||||||||1
1724248260000|2024-08-21 13:51:00|||||||||1
1724248270000|2024-08-21 13:51:10|||||||||4
1724248290000|2024-08-21 13:51:30|||||||||2
1724248310000|2024-08-21 13:51:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|584
1724248320000|2024-08-21 13:52:00|||||||||10
1724248330000|2024-08-21 13:52:10|||||||||2
1724248340000|2024-08-21 13:52:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|153
1724248360000|2024-08-21 13:52:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|133
1724248370000|2024-08-21 13:52:50|16.44|16.28|16.44|16.28|16.49|16.33|16.44|16.28|234
1724248380000|2024-08-21 13:53:00|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|105
1724248390000|2024-08-21 13:53:10|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|82
1724248400000|2024-08-21 13:53:20|||||||||3
1724248410000|2024-08-21 13:53:30|||||||||7
1724248420000|2024-08-21 13:53:40|||||||||6
1724248430000|2024-08-21 13:53:50|||||||||15
1724248450000|2024-08-21 13:54:10|||||||||30
1724248460000|2024-08-21 13:54:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|11
1724248470000|2024-08-21 13:54:30|||||||||2
1724248480000|2024-08-21 13:54:40|||||||||4
1724248490000|2024-08-21 13:54:50|||||||||3
1724248500000|2024-08-21 13:55:00|||||||||12
1724248530000|2024-08-21 13:55:30|||||||||3
1724248580000|2024-08-21 13:56:20|||||||||12
1724248590000|2024-08-21 13:56:30|||||||||174
1724248600000|2024-08-21 13:56:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|41
1724248610000|2024-08-21 13:56:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|50
1724248620000|2024-08-21 13:57:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|15
1724248640000|2024-08-21 13:57:20|||||||||33
1724248650000|2024-08-21 13:57:30|||||||||30
1724248660000|2024-08-21 13:57:40|||||||||9
1724248690000|2024-08-21 13:58:10|||||||||25
1724248730000|2024-08-21 13:58:50|||||||||1
1724248740000|2024-08-21 13:59:00|||||||||52
1724248750000|2024-08-21 13:59:10|||||||||2
1724248760000|2024-08-21 13:59:20|||||||||1
1724248770000|2024-08-21 13:59:30|||||||||1
1724248780000|2024-08-21 13:59:40|||||||||48
1724248790000|2024-08-21 13:59:50|||||||||4
1724248800000|2024-08-21 14:00:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|352
1724248810000|2024-08-21 14:00:10|16.24|16.08|16.24|16.08|16.29|16.13|16.24|16.08|240
1724248830000|2024-08-21 14:00:30|16.27|16.11|16.24|16.08|16.29|16.13|16.24|16.08|147
1724248840000|2024-08-21 14:00:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|5
1724248850000|2024-08-21 14:00:50|||||||||49
1724248860000|2024-08-21 14:01:00|||||||||3
1724248870000|2024-08-21 14:01:10|||||||||10
1724248890000|2024-08-21 14:01:30|||||||||176
1724248900000|2024-08-21 14:01:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1724248910000|2024-08-21 14:01:50|||||||||2
1724248920000|2024-08-21 14:02:00|||||||||2
1724248930000|2024-08-21 14:02:10|||||||||1
1724248940000|2024-08-21 14:02:20|||||||||37
1724248950000|2024-08-21 14:02:30|||||||||28
1724248960000|2024-08-21 14:02:40|||||||||6
1724248980000|2024-08-21 14:03:00|||||||||11
1724248990000|2024-08-21 14:03:10|||||||||6
1724249000000|2024-08-21 14:03:20|||||||||8
1724249010000|2024-08-21 14:03:30|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|11
1724249020000|2024-08-21 14:03:40|||||||||6
1724249030000|2024-08-21 14:03:50|||||||||10
1724249040000|2024-08-21 14:04:00|||||||||2
1724249050000|2024-08-21 14:04:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|105
1724249060000|2024-08-21 14:04:20|||||||||9
1724249070000|2024-08-21 14:04:30|||||||||2
1724249090000|2024-08-21 14:04:50|||||||||69
1724249100000|2024-08-21 14:05:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|36
1724249110000|2024-08-21 14:05:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|5
1724249120000|2024-08-21 14:05:20|||||||||7
1724249130000|2024-08-21 14:05:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|61
1724249140000|2024-08-21 14:05:40|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|80
1724249150000|2024-08-21 14:05:50|||||||||5
1724249160000|2024-08-21 14:06:00|||||||||4
1724249170000|2024-08-21 14:06:10|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|26
1724249180000|2024-08-21 14:06:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1724249190000|2024-08-21 14:06:30|||||||||26
1724249210000|2024-08-21 14:06:50|||||||||28
1724249220000|2024-08-21 14:07:00|||||||||1
1724249230000|2024-08-21 14:07:10|||||||||1
1724249240000|2024-08-21 14:07:20|||||||||49
1724249250000|2024-08-21 14:07:30|||||||||10
1724249270000|2024-08-21 14:07:50|||||||||111
1724249280000|2024-08-21 14:08:00|||||||||1
1724249300000|2024-08-21 14:08:20|||||||||3
1724249310000|2024-08-21 14:08:30|||||||||62
1724249330000|2024-08-21 14:08:50|||||||||10
1724249340000|2024-08-21 14:09:00|||||||||2
1724249350000|2024-08-21 14:09:10|||||||||6
1724249360000|2024-08-21 14:09:20|||||||||225
1724249370000|2024-08-21 14:09:30|||||||||3
1724249380000|2024-08-21 14:09:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|7
1724249390000|2024-08-21 14:09:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|57
1724249400000|2024-08-21 14:10:00|||||||||53
1724249410000|2024-08-21 14:10:10|||||||||1
1724249430000|2024-08-21 14:10:30|||||||||1
1724249460000|2024-08-21 14:11:00|||||||||7
1724249470000|2024-08-21 14:11:10|||||||||1
1724249480000|2024-08-21 14:11:20|||||||||7
1724249490000|2024-08-21 14:11:30|||||||||1
1724249500000|2024-08-21 14:11:40|||||||||2
1724249520000|2024-08-21 14:12:00|||||||||1
1724249540000|2024-08-21 14:12:20|||||||||284
1724249550000|2024-08-21 14:12:30|||||||||11
1724249560000|2024-08-21 14:12:40|||||||||1
1724249580000|2024-08-21 14:13:00|||||||||1
1724249590000|2024-08-21 14:13:10|||||||||1
1724249610000|2024-08-21 14:13:30|||||||||4
1724249620000|2024-08-21 14:13:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|19
1724249630000|2024-08-21 14:13:50|||||||||6
1724249640000|2024-08-21 14:14:00|||||||||14
1724249650000|2024-08-21 14:14:10|||||||||1
1724249660000|2024-08-21 14:14:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|62
1724249670000|2024-08-21 14:14:30|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|65
1724249680000|2024-08-21 14:14:40|16.58|16.42|16.58|16.42|16.59|16.43|16.54|16.38|107
1724249690000|2024-08-21 14:14:50|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|72
1724249700000|2024-08-21 14:15:00|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|8
1724249710000|2024-08-21 14:15:10|||||||||23
1724249720000|2024-08-21 14:15:20|||||||||10
1724249730000|2024-08-21 14:15:30|||||||||15
1724249740000|2024-08-21 14:15:40|||||||||92
1724249750000|2024-08-21 14:15:50|||||||||9
1724249760000|2024-08-21 14:16:00|||||||||13
1724249770000|2024-08-21 14:16:10|||||||||11
1724249780000|2024-08-21 14:16:20|||||||||135
1724249790000|2024-08-21 14:16:30|16.58|16.42|16.58|16.42|16.58|16.42|16.54|16.38|137
1724249800000|2024-08-21 14:16:40|||||||||8
1724249810000|2024-08-21 14:16:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|21
1724249820000|2024-08-21 14:17:00|||||||||6
1724249830000|2024-08-21 14:17:10|||||||||20
1724249840000|2024-08-21 14:17:20|||||||||110
1724249850000|2024-08-21 14:17:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|127
1724249860000|2024-08-21 14:17:40|||||||||3
1724249870000|2024-08-21 14:17:50|||||||||5
1724249880000|2024-08-21 14:18:00|||||||||136
1724249890000|2024-08-21 14:18:10|||||||||4
1724249900000|2024-08-21 14:18:20|||||||||7
1724249910000|2024-08-21 14:18:30|||||||||5
1724249920000|2024-08-21 14:18:40|||||||||28
1724249930000|2024-08-21 14:18:50|||||||||9
1724249940000|2024-08-21 14:19:00|||||||||15
1724249950000|2024-08-21 14:19:10|||||||||18
1724249960000|2024-08-21 14:19:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|25
1724249970000|2024-08-21 14:19:30|||||||||50
1724249980000|2024-08-21 14:19:40|||||||||37
1724249990000|2024-08-21 14:19:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|120
1724250000000|2024-08-21 14:20:00|||||||||4
1724250010000|2024-08-21 14:20:10|||||||||6
1724250020000|2024-08-21 14:20:20|||||||||9
1724250030000|2024-08-21 14:20:30|||||||||58
1724250040000|2024-08-21 14:20:40|||||||||39
1724250050000|2024-08-21 14:20:50|||||||||66
1724250060000|2024-08-21 14:21:00|||||||||6
1724250070000|2024-08-21 14:21:10|||||||||7
1724250080000|2024-08-21 14:21:20|||||||||40
1724250090000|2024-08-21 14:21:30|||||||||11
1724250100000|2024-08-21 14:21:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|65
1724250110000|2024-08-21 14:21:50|||||||||4
1724250120000|2024-08-21 14:22:00|||||||||4
1724250130000|2024-08-21 14:22:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|16
1724250140000|2024-08-21 14:22:20|||||||||4
1724250150000|2024-08-21 14:22:30|||||||||17
1724250160000|2024-08-21 14:22:40|||||||||5
1724250170000|2024-08-21 14:22:50|||||||||8
1724250180000|2024-08-21 14:23:00|||||||||424
1724250190000|2024-08-21 14:23:10|16.34|16.18|16.34|16.18|16.36|16.2|16.34|16.18|114
1724250200000|2024-08-21 14:23:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|49
1724250210000|2024-08-21 14:23:30|||||||||6
1724250220000|2024-08-21 14:23:40|||||||||10
1724250230000|2024-08-21 14:23:50|||||||||4
1724250240000|2024-08-21 14:24:00|||||||||4
1724250250000|2024-08-21 14:24:10|||||||||5
1724250260000|2024-08-21 14:24:20|||||||||5
1724250270000|2024-08-21 14:24:30|||||||||15
1724250280000|2024-08-21 14:24:40|||||||||7
1724250290000|2024-08-21 14:24:50|||||||||9
1724250300000|2024-08-21 14:25:00|16.43|16.27|16.44|16.28|16.44|16.28|16.39|16.23|163
1724250310000|2024-08-21 14:25:10|||||||||8
1724250320000|2024-08-21 14:25:20|||||||||13
1724250330000|2024-08-21 14:25:30|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|65
1724250340000|2024-08-21 14:25:40|||||||||12
1724250350000|2024-08-21 14:25:50|||||||||6
1724250360000|2024-08-21 14:26:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|10
1724250370000|2024-08-21 14:26:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|65
1724250380000|2024-08-21 14:26:20|||||||||5
1724250390000|2024-08-21 14:26:30|16.43|16.27|16.44|16.28|16.44|16.28|16.39|16.23|61
1724250400000|2024-08-21 14:26:40|||||||||6
1724250410000|2024-08-21 14:26:50|16.43|16.27|16.39|16.23|16.43|16.27|16.39|16.23|6
1724250420000|2024-08-21 14:27:00|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|13
1724250430000|2024-08-21 14:27:10|||||||||5
1724250440000|2024-08-21 14:27:20|||||||||5
1724250450000|2024-08-21 14:27:30|||||||||5
1724250460000|2024-08-21 14:27:40|||||||||6
1724250470000|2024-08-21 14:27:50|||||||||6
1724250480000|2024-08-21 14:28:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|34
1724250490000|2024-08-21 14:28:10|||||||||8
1724250500000|2024-08-21 14:28:20|||||||||5
1724250510000|2024-08-21 14:28:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|28
1724250520000|2024-08-21 14:28:40|||||||||20
1724250530000|2024-08-21 14:28:50|16.39|16.23|16.39|16.23|16.39|16.23|16.34|16.18|114
1724250540000|2024-08-21 14:29:00|||||||||6
1724250550000|2024-08-21 14:29:10|||||||||6
1724250560000|2024-08-21 14:29:20|||||||||5
1724250570000|2024-08-21 14:29:30|||||||||13
1724250580000|2024-08-21 14:29:40|||||||||11
1724250590000|2024-08-21 14:29:50|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|53
1724250600000|2024-08-21 14:30:00|||||||||1
1724250610000|2024-08-21 14:30:10|||||||||11
1724250620000|2024-08-21 14:30:20|||||||||3
1724250630000|2024-08-21 14:30:30|||||||||2
1724250640000|2024-08-21 14:30:40|||||||||3
1724250650000|2024-08-21 14:30:50|||||||||6
1724250660000|2024-08-21 14:31:00|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|90
1724250680000|2024-08-21 14:31:20|||||||||72
1724250690000|2024-08-21 14:31:30|||||||||13
1724250700000|2024-08-21 14:31:40|||||||||8
1724250720000|2024-08-21 14:32:00|||||||||296
1724250730000|2024-08-21 14:32:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|214
1724250740000|2024-08-21 14:32:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|13
1724250750000|2024-08-21 14:32:30|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|109
1724250760000|2024-08-21 14:32:40|||||||||18
1724250770000|2024-08-21 14:32:50|||||||||6
1724250780000|2024-08-21 14:33:00|16.48|16.32|16.48|16.32|16.48|16.32|16.44|16.28|35
1724250790000|2024-08-21 14:33:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|18
1724250800000|2024-08-21 14:33:20|||||||||1
1724250830000|2024-08-21 14:33:50|||||||||1
1724250840000|2024-08-21 14:34:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|118
1724250850000|2024-08-21 14:34:10|||||||||100
1724250870000|2024-08-21 14:34:30|||||||||25
1724250880000|2024-08-21 14:34:40|||||||||25
1724250890000|2024-08-21 14:34:50|||||||||1
1724250900000|2024-08-21 14:35:00|||||||||33
1724250910000|2024-08-21 14:35:10|||||||||1
1724250920000|2024-08-21 14:35:20|||||||||1
1724250930000|2024-08-21 14:35:30|||||||||2
1724250940000|2024-08-21 14:35:40|||||||||2
1724250950000|2024-08-21 14:35:50|||||||||11
1724250970000|2024-08-21 14:36:10|||||||||3
1724250980000|2024-08-21 14:36:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|19
1724251000000|2024-08-21 14:36:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|84
1724251010000|2024-08-21 14:36:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|104
1724251020000|2024-08-21 14:37:00|||||||||14
1724251030000|2024-08-21 14:37:10|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|99
1724251040000|2024-08-21 14:37:20|16.26|16.1|16.29|16.13|16.29|16.13|16.24|16.08|61
1724251060000|2024-08-21 14:37:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|80
1724251070000|2024-08-21 14:37:50|||||||||1
1724251090000|2024-08-21 14:38:10|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|117
1724251110000|2024-08-21 14:38:30|||||||||52
1724251120000|2024-08-21 14:38:40|||||||||2
1724251130000|2024-08-21 14:38:50|||||||||21
1724251140000|2024-08-21 14:39:00|||||||||64
1724251150000|2024-08-21 14:39:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|64
1724251170000|2024-08-21 14:39:30|||||||||3
1724251180000|2024-08-21 14:39:40|16.24|16.08|16.24|16.08|16.29|16.13|16.24|16.08|84
1724251190000|2024-08-21 14:39:50|||||||||2
1724251200000|2024-08-21 14:40:00|||||||||1
1724251210000|2024-08-21 14:40:10|||||||||1
1724251220000|2024-08-21 14:40:20|||||||||7
1724251240000|2024-08-21 14:40:40|||||||||5
1724251250000|2024-08-21 14:40:50|||||||||1
1724251280000|2024-08-21 14:41:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|1
1724251290000|2024-08-21 14:41:30|||||||||7
1724251300000|2024-08-21 14:41:40|||||||||3
1724251330000|2024-08-21 14:42:10|||||||||22
1724251350000|2024-08-21 14:42:30|||||||||3
1724251400000|2024-08-21 14:43:20|||||||||3
1724251410000|2024-08-21 14:43:30|||||||||3
1724251420000|2024-08-21 14:43:40|||||||||5
1724251430000|2024-08-21 14:43:50|||||||||2
1724251450000|2024-08-21 14:44:10|||||||||210
1724251460000|2024-08-21 14:44:20|||||||||5
1724251470000|2024-08-21 14:44:30|||||||||1
1724251480000|2024-08-21 14:44:40|||||||||1
1724251490000|2024-08-21 14:44:50|||||||||5
1724251500000|2024-08-21 14:45:00|||||||||29
1724251510000|2024-08-21 14:45:10|||||||||1
1724251550000|2024-08-21 14:45:50|||||||||7
1724251560000|2024-08-21 14:46:00|||||||||8
1724251570000|2024-08-21 14:46:10|||||||||1
1724251590000|2024-08-21 14:46:30|||||||||3
1724251610000|2024-08-21 14:46:50|||||||||1
1724251630000|2024-08-21 14:47:10|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|116
1724251640000|2024-08-21 14:47:20|16.24|16.08|16.24|16.08|16.24|16.08|16.19|16.03|317
1724251650000|2024-08-21 14:47:30|||||||||1
1724251660000|2024-08-21 14:47:40|||||||||13
1724251670000|2024-08-21 14:47:50|||||||||1
1724251680000|2024-08-21 14:48:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|37
1724251690000|2024-08-21 14:48:10|||||||||1
1724251700000|2024-08-21 14:48:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|23
1724251710000|2024-08-21 14:48:30|||||||||1
1724251720000|2024-08-21 14:48:40|16.29|16.13|16.34|16.18|16.34|16.18|16.29|16.13|68
1724251730000|2024-08-21 14:48:50|16.29|16.13|16.29|16.13|16.34|16.18|16.29|16.13|150
1724251740000|2024-08-21 14:49:00|16.34|16.18|16.29|16.13|16.34|16.18|16.29|16.13|74
1724251750000|2024-08-21 14:49:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|15
1724251770000|2024-08-21 14:49:30|||||||||10
1724251790000|2024-08-21 14:49:50|||||||||1
1724251800000|2024-08-21 14:50:00|||||||||10
1724251810000|2024-08-21 14:50:10|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|226
1724251830000|2024-08-21 14:50:30|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|134
1724251840000|2024-08-21 14:50:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|69
1724251850000|2024-08-21 14:50:50|||||||||2
1724251860000|2024-08-21 14:51:00|||||||||47
1724251870000|2024-08-21 14:51:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|136
1724251880000|2024-08-21 14:51:20|||||||||26
1724251890000|2024-08-21 14:51:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|214
1724251900000|2024-08-21 14:51:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|7
1724251910000|2024-08-21 14:51:50|||||||||2
1724251920000|2024-08-21 14:52:00|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|58
1724251930000|2024-08-21 14:52:10|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|96
1724251940000|2024-08-21 14:52:20|||||||||16
1724251950000|2024-08-21 14:52:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|12
1724251960000|2024-08-21 14:52:40|||||||||19
1724251970000|2024-08-21 14:52:50|16.59|16.43|16.59|16.43|16.59|16.43|16.54|16.38|116
1724251980000|2024-08-21 14:53:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|27
1724251990000|2024-08-21 14:53:10|||||||||69
1724252000000|2024-08-21 14:53:20|||||||||4
1724252010000|2024-08-21 14:53:30|||||||||8
1724252020000|2024-08-21 14:53:40|||||||||2
1724252050000|2024-08-21 14:54:10|||||||||11
1724252060000|2024-08-21 14:54:20|16.59|16.43|16.59|16.43|16.59|16.43|16.54|16.38|46
1724252070000|2024-08-21 14:54:30|||||||||1
1724252080000|2024-08-21 14:54:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|28
1724252090000|2024-08-21 14:54:50|16.59|16.43|16.59|16.43|16.59|16.43|16.54|16.38|15
1724252100000|2024-08-21 14:55:00|||||||||6
1724252110000|2024-08-21 14:55:10|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|37
1724252120000|2024-08-21 14:55:20|||||||||110
1724252130000|2024-08-21 14:55:30|||||||||1
1724252140000|2024-08-21 14:55:40|||||||||1
1724252160000|2024-08-21 14:56:00|||||||||8
1724252170000|2024-08-21 14:56:10|||||||||66
1724252180000|2024-08-21 14:56:20|||||||||28
1724252190000|2024-08-21 14:56:30|||||||||1
1724252200000|2024-08-21 14:56:40|||||||||15
1724252210000|2024-08-21 14:56:50|||||||||5
1724252220000|2024-08-21 14:57:00|||||||||8
1724252230000|2024-08-21 14:57:10|||||||||4
1724252240000|2024-08-21 14:57:20|||||||||7
1724252250000|2024-08-21 14:57:30|||||||||18
1724252270000|2024-08-21 14:57:50|||||||||29
1724252280000|2024-08-21 14:58:00|||||||||125
1724252290000|2024-08-21 14:58:10|||||||||1
1724252300000|2024-08-21 14:58:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|16
1724252310000|2024-08-21 14:58:30|||||||||7
1724252320000|2024-08-21 14:58:40|||||||||13
1724252340000|2024-08-21 14:59:00|||||||||4
1724252350000|2024-08-21 14:59:10|||||||||77
1724252360000|2024-08-21 14:59:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|83
1724252370000|2024-08-21 14:59:30|||||||||4
1724252380000|2024-08-21 14:59:40|||||||||1
1724252400000|2024-08-21 15:00:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|570
1724252410000|2024-08-21 15:00:10|||||||||14
1724252420000|2024-08-21 15:00:20|||||||||56
1724252430000|2024-08-21 15:00:30|||||||||2
1724252440000|2024-08-21 15:00:40|||||||||5
1724252450000|2024-08-21 15:00:50|||||||||1
1724252460000|2024-08-21 15:01:00|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|219
1724252470000|2024-08-21 15:01:10|||||||||9
1724252480000|2024-08-21 15:01:20|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|46
1724252490000|2024-08-21 15:01:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|23
1724252500000|2024-08-21 15:01:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|48
1724252510000|2024-08-21 15:01:50|||||||||5
1724252520000|2024-08-21 15:02:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|106
1724252530000|2024-08-21 15:02:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|35
1724252540000|2024-08-21 15:02:20|||||||||17
1724252550000|2024-08-21 15:02:30|||||||||2
1724252560000|2024-08-21 15:02:40|||||||||1
1724252580000|2024-08-21 15:03:00|||||||||2
1724252590000|2024-08-21 15:03:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|29
1724252610000|2024-08-21 15:03:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|301
1724252620000|2024-08-21 15:03:40|||||||||2
1724252630000|2024-08-21 15:03:50|||||||||1
1724252640000|2024-08-21 15:04:00|||||||||1
1724252650000|2024-08-21 15:04:10|||||||||1
1724252660000|2024-08-21 15:04:20|||||||||1
1724252670000|2024-08-21 15:04:30|||||||||2
1724252680000|2024-08-21 15:04:40|||||||||2
1724252690000|2024-08-21 15:04:50|||||||||8
1724252700000|2024-08-21 15:05:00|||||||||2
1724252710000|2024-08-21 15:05:10|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|140
1724252720000|2024-08-21 15:05:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|76
1724252730000|2024-08-21 15:05:30|||||||||3
1724252740000|2024-08-21 15:05:40|||||||||1
1724252760000|2024-08-21 15:06:00|||||||||1
1724252770000|2024-08-21 15:06:10|||||||||1
1724252790000|2024-08-21 15:06:30|||||||||4
1724252800000|2024-08-21 15:06:40|||||||||2
1724252810000|2024-08-21 15:06:50|||||||||1
1724252820000|2024-08-21 15:07:00|||||||||5
1724252830000|2024-08-21 15:07:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|3
1724252840000|2024-08-21 15:07:20|||||||||6
1724252850000|2024-08-21 15:07:30|||||||||1
1724252860000|2024-08-21 15:07:40|||||||||1
1724252870000|2024-08-21 15:07:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|248
1724252880000|2024-08-21 15:08:00|||||||||6
1724252900000|2024-08-21 15:08:20|||||||||2
1724252910000|2024-08-21 15:08:30|||||||||1
1724252920000|2024-08-21 15:08:40|||||||||9
1724252930000|2024-08-21 15:08:50|||||||||3
1724252940000|2024-08-21 15:09:00|||||||||1
1724252950000|2024-08-21 15:09:10|||||||||7
1724252970000|2024-08-21 15:09:30|||||||||2
1724252980000|2024-08-21 15:09:40|||||||||3
1724252990000|2024-08-21 15:09:50|||||||||2
1724253000000|2024-08-21 15:10:00|||||||||1
1724253020000|2024-08-21 15:10:20|16.44|16.28|16.44|16.28|16.49|16.33|16.44|16.28|79
1724253030000|2024-08-21 15:10:30|||||||||1
1724253060000|2024-08-21 15:11:00|||||||||1
1724253070000|2024-08-21 15:11:10|||||||||24
1724253080000|2024-08-21 15:11:20|16.39|16.23|16.39|16.23|16.44|16.28|16.39|16.23|63
1724253090000|2024-08-21 15:11:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|57
1724253100000|2024-08-21 15:11:40|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|55
1724253120000|2024-08-21 15:12:00|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|14
1724253130000|2024-08-21 15:12:10|||||||||1
1724253150000|2024-08-21 15:12:30|||||||||1
1724253190000|2024-08-21 15:13:10|||||||||1
1724253210000|2024-08-21 15:13:30|||||||||16
1724253220000|2024-08-21 15:13:40|||||||||6
1724253240000|2024-08-21 15:14:00|||||||||82
1724253250000|2024-08-21 15:14:10|||||||||3
1724253260000|2024-08-21 15:14:20|||||||||12
1724253280000|2024-08-21 15:14:40|||||||||1
1724253290000|2024-08-21 15:14:50|||||||||1
1724253310000|2024-08-21 15:15:10|||||||||1
1724253320000|2024-08-21 15:15:20|||||||||34
1724253330000|2024-08-21 15:15:30|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|43
1724253340000|2024-08-21 15:15:40|||||||||1
1724253370000|2024-08-21 15:16:10|||||||||1
1724253390000|2024-08-21 15:16:30|||||||||3
1724253400000|2024-08-21 15:16:40|||||||||1
1724253410000|2024-08-21 15:16:50|||||||||1
1724253430000|2024-08-21 15:17:10|||||||||3
1724253450000|2024-08-21 15:17:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|8
1724253460000|2024-08-21 15:17:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|15
1724253470000|2024-08-21 15:17:50|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|0
1724253490000|2024-08-21 15:18:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|3
1724253520000|2024-08-21 15:18:40|||||||||1
1724253540000|2024-08-21 15:19:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|25
1724253550000|2024-08-21 15:19:10|||||||||31
1724253570000|2024-08-21 15:19:30|||||||||2
1724253580000|2024-08-21 15:19:40|||||||||1
1724253600000|2024-08-21 15:20:00|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|38
1724253610000|2024-08-21 15:20:10|||||||||1
1724253640000|2024-08-21 15:20:40|||||||||1
1724253650000|2024-08-21 15:20:50|||||||||1
1724253670000|2024-08-21 15:21:10|||||||||17
1724253680000|2024-08-21 15:21:20|||||||||2
1724253700000|2024-08-21 15:21:40|||||||||1
1724253710000|2024-08-21 15:21:50|||||||||2
1724253730000|2024-08-21 15:22:10|||||||||105
1724253740000|2024-08-21 15:22:20|||||||||10
1724253750000|2024-08-21 15:22:30|||||||||1
1724253770000|2024-08-21 15:22:50|||||||||2
1724253790000|2024-08-21 15:23:10|||||||||3
1724253800000|2024-08-21 15:23:20|||||||||2
1724253830000|2024-08-21 15:23:50|||||||||1
1724253850000|2024-08-21 15:24:10|||||||||1
1724253870000|2024-08-21 15:24:30|||||||||7
1724253910000|2024-08-21 15:25:10|||||||||1
1724253920000|2024-08-21 15:25:20|||||||||7
1724253930000|2024-08-21 15:25:30|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|83
1724253980000|2024-08-21 15:26:20|||||||||2
1724254000000|2024-08-21 15:26:40|||||||||2
1724254010000|2024-08-21 15:26:50|||||||||1
1724254030000|2024-08-21 15:27:10|||||||||8
1724254040000|2024-08-21 15:27:20|||||||||1
1724254050000|2024-08-21 15:27:30|||||||||1
1724254060000|2024-08-21 15:27:40|||||||||1
1724254070000|2024-08-21 15:27:50|||||||||1
1724254080000|2024-08-21 15:28:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|4
1724254090000|2024-08-21 15:28:10|||||||||1
1724254110000|2024-08-21 15:28:30|||||||||1
1724254120000|2024-08-21 15:28:40|||||||||1
1724254140000|2024-08-21 15:29:00|||||||||1
1724254150000|2024-08-21 15:29:10|||||||||1
1724254160000|2024-08-21 15:29:20|||||||||2
1724254170000|2024-08-21 15:29:30|||||||||1
1724254180000|2024-08-21 15:29:40|||||||||1
1724254190000|2024-08-21 15:29:50|||||||||3
1724254200000|2024-08-21 15:30:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|103
1724254210000|2024-08-21 15:30:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|112
1724254220000|2024-08-21 15:30:20|||||||||5
1724254230000|2024-08-21 15:30:30|||||||||1
1724254250000|2024-08-21 15:30:50|||||||||1
1724254260000|2024-08-21 15:31:00|||||||||4
1724254270000|2024-08-21 15:31:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|7
1724254280000|2024-08-21 15:31:20|||||||||8
1724254290000|2024-08-21 15:31:30|||||||||1
1724254300000|2024-08-21 15:31:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|34
1724254310000|2024-08-21 15:31:50|||||||||8
1724254320000|2024-08-21 15:32:00|||||||||53
1724254330000|2024-08-21 15:32:10|||||||||4
1724254340000|2024-08-21 15:32:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|5
1724254350000|2024-08-21 15:32:30|||||||||1
1724254370000|2024-08-21 15:32:50|||||||||1
1724254380000|2024-08-21 15:33:00|||||||||2
1724254400000|2024-08-21 15:33:20|||||||||1
1724254410000|2024-08-21 15:33:30|||||||||1
1724254430000|2024-08-21 15:33:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|27
1724254440000|2024-08-21 15:34:00|16.51|16.35|16.54|16.38|16.54|16.38|16.49|16.33|5
1724254460000|2024-08-21 15:34:20|||||||||2
1724254470000|2024-08-21 15:34:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|10
1724254480000|2024-08-21 15:34:40|||||||||1
1724254490000|2024-08-21 15:34:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|62
1724254500000|2024-08-21 15:35:00|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|111
1724254510000|2024-08-21 15:35:10|||||||||1
1724254520000|2024-08-21 15:35:20|||||||||1
1724254530000|2024-08-21 15:35:30|||||||||2
1724254540000|2024-08-21 15:35:40|||||||||3
1724254550000|2024-08-21 15:35:50|||||||||1
1724254560000|2024-08-21 15:36:00|||||||||1
1724254580000|2024-08-21 15:36:20|||||||||1
1724254590000|2024-08-21 15:36:30|||||||||1
1724254600000|2024-08-21 15:36:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|22
1724254610000|2024-08-21 15:36:50|||||||||1
1724254620000|2024-08-21 15:37:00|||||||||1
1724254630000|2024-08-21 15:37:10|||||||||2
1724254640000|2024-08-21 15:37:20|||||||||1
1724254650000|2024-08-21 15:37:30|||||||||1
1724254670000|2024-08-21 15:37:50|||||||||1
1724254680000|2024-08-21 15:38:00|||||||||5
1724254690000|2024-08-21 15:38:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|104
1724254700000|2024-08-21 15:38:20|||||||||2
1724254710000|2024-08-21 15:38:30|16.49|16.33|16.49|16.33|16.54|16.38|16.49|16.33|20
1724254720000|2024-08-21 15:38:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1724254730000|2024-08-21 15:38:50|||||||||1
1724254740000|2024-08-21 15:39:00|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|56
1724254760000|2024-08-21 15:39:20|||||||||1
1724254770000|2024-08-21 15:39:30|||||||||14
1724254790000|2024-08-21 15:39:50|||||||||1
1724254800000|2024-08-21 15:40:00|||||||||3
1724254820000|2024-08-21 15:40:20|||||||||5
1724254830000|2024-08-21 15:40:30|||||||||5
1724254840000|2024-08-21 15:40:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|24
1724254850000|2024-08-21 15:40:50|||||||||2
1724254860000|2024-08-21 15:41:00|||||||||2
1724254870000|2024-08-21 15:41:10|16.52|16.36|16.49|16.33|16.54|16.38|16.49|16.33|86
1724254880000|2024-08-21 15:41:20|||||||||3
1724254890000|2024-08-21 15:41:30|||||||||2
1724254910000|2024-08-21 15:41:50|||||||||2
1724254920000|2024-08-21 15:42:00|||||||||1
1724254940000|2024-08-21 15:42:20|||||||||45
1724254950000|2024-08-21 15:42:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|2
1724254980000|2024-08-21 15:43:00|||||||||2
1724254990000|2024-08-21 15:43:10|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|3
1724255000000|2024-08-21 15:43:20|||||||||1
1724255010000|2024-08-21 15:43:30|||||||||1
1724255030000|2024-08-21 15:43:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|8
1724255040000|2024-08-21 15:44:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|4
1724255060000|2024-08-21 15:44:20|||||||||1
1724255070000|2024-08-21 15:44:30|||||||||2
1724255080000|2024-08-21 15:44:40|||||||||1
1724255090000|2024-08-21 15:44:50|||||||||3
1724255110000|2024-08-21 15:45:10|||||||||1
1724255120000|2024-08-21 15:45:20|||||||||1
1724255130000|2024-08-21 15:45:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|74
1724255200000|2024-08-21 15:46:40|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|14
1724255210000|2024-08-21 15:46:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724255240000|2024-08-21 15:47:20|||||||||6
1724255260000|2024-08-21 15:47:40|||||||||27
1724255280000|2024-08-21 15:48:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|6
1724255290000|2024-08-21 15:48:10|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|14
1724255300000|2024-08-21 15:48:20|||||||||5
1724255370000|2024-08-21 15:49:30|||||||||3
1724255390000|2024-08-21 15:49:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|23
1724255400000|2024-08-21 15:50:00|||||||||56
1724255410000|2024-08-21 15:50:10|||||||||16
1724255460000|2024-08-21 15:51:00|||||||||1
1724255470000|2024-08-21 15:51:10|||||||||8
1724255480000|2024-08-21 15:51:20|||||||||37
1724255490000|2024-08-21 15:51:30|||||||||16
1724255500000|2024-08-21 15:51:40|||||||||11
1724255520000|2024-08-21 15:52:00|||||||||57
1724255530000|2024-08-21 15:52:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|42
1724255540000|2024-08-21 15:52:20|||||||||4
1724255550000|2024-08-21 15:52:30|||||||||24
1724255560000|2024-08-21 15:52:40|||||||||3
1724255570000|2024-08-21 15:52:50|16.64|16.48|16.64|16.48|16.69|16.53|16.64|16.48|31
1724255580000|2024-08-21 15:53:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|34
1724255590000|2024-08-21 15:53:10|||||||||5
1724255600000|2024-08-21 15:53:20|16.64|16.48|16.69|16.53|16.69|16.53|16.64|16.48|76
1724255610000|2024-08-21 15:53:30|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|9
1724255620000|2024-08-21 15:53:40|||||||||1
1724255630000|2024-08-21 15:53:50|||||||||2
1724255650000|2024-08-21 15:54:10|||||||||1
1724255680000|2024-08-21 15:54:40|||||||||1
1724255690000|2024-08-21 15:54:50|||||||||1
1724255700000|2024-08-21 15:55:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|19
1724255710000|2024-08-21 15:55:10|||||||||4
1724255750000|2024-08-21 15:55:50|||||||||2
1724255760000|2024-08-21 15:56:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|93
1724255770000|2024-08-21 15:56:10|16.71|16.55|16.74|16.58|16.74|16.58|16.69|16.53|87
1724255780000|2024-08-21 15:56:20|||||||||27
1724255790000|2024-08-21 15:56:30|||||||||25
1724255800000|2024-08-21 15:56:40|16.69|16.53|16.69|16.53|16.74|16.58|16.69|16.53|29
1724255810000|2024-08-21 15:56:50|||||||||1
1724255830000|2024-08-21 15:57:10|16.74|16.58|16.74|16.58|16.74|16.58|16.69|16.53|106
1724255840000|2024-08-21 15:57:20|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|75
1724255850000|2024-08-21 15:57:30|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|5
1724255860000|2024-08-21 15:57:40|||||||||3
1724255870000|2024-08-21 15:57:50|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|118
1724255880000|2024-08-21 15:58:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|10
1724255890000|2024-08-21 15:58:10|||||||||34
1724255900000|2024-08-21 15:58:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|260
1724255910000|2024-08-21 15:58:30|||||||||6
1724255920000|2024-08-21 15:58:40|||||||||5
1724255930000|2024-08-21 15:58:50|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|18
1724255940000|2024-08-21 15:59:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|4
1724255960000|2024-08-21 15:59:20|||||||||5
1724255970000|2024-08-21 15:59:30|||||||||1
1724255980000|2024-08-21 15:59:40|||||||||1
1724255990000|2024-08-21 15:59:50|||||||||4
1724256000000|2024-08-21 16:00:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|5
1724256010000|2024-08-21 16:00:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|23
1724256020000|2024-08-21 16:00:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|61
1724256030000|2024-08-21 16:00:30|||||||||17
1724256040000|2024-08-21 16:00:40|||||||||20
1724256050000|2024-08-21 16:00:50|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|11
1724256060000|2024-08-21 16:01:00|16.79|16.63|16.79|16.63|16.79|16.63|16.74|16.58|12
1724256070000|2024-08-21 16:01:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|16
1724256080000|2024-08-21 16:01:20|||||||||2
1724256090000|2024-08-21 16:01:30|||||||||7
1724256100000|2024-08-21 16:01:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|21
1724256120000|2024-08-21 16:02:00|||||||||22
1724256130000|2024-08-21 16:02:10|||||||||21
1724256140000|2024-08-21 16:02:20|16.84|16.68|16.84|16.68|16.84|16.68|16.79|16.63|65
1724256150000|2024-08-21 16:02:30|||||||||1
1724256160000|2024-08-21 16:02:40|||||||||15
1724256170000|2024-08-21 16:02:50|||||||||5
1724256180000|2024-08-21 16:03:00|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|43
1724256190000|2024-08-21 16:03:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|12
1724256200000|2024-08-21 16:03:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|43
1724256210000|2024-08-21 16:03:30|||||||||1
1724256220000|2024-08-21 16:03:40|||||||||26
1724256230000|2024-08-21 16:03:50|||||||||4
1724256240000|2024-08-21 16:04:00|||||||||130
1724256260000|2024-08-21 16:04:20|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|46
1724256270000|2024-08-21 16:04:30|||||||||34
1724256300000|2024-08-21 16:05:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|45
1724256310000|2024-08-21 16:05:10|||||||||2
1724256320000|2024-08-21 16:05:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|15
1724256330000|2024-08-21 16:05:30|16.81|16.65|16.79|16.63|16.84|16.68|16.79|16.63|17
1724256340000|2024-08-21 16:05:40|16.81|16.65|16.84|16.68|16.84|16.68|16.79|16.63|14
1724256350000|2024-08-21 16:05:50|16.81|16.65|16.79|16.63|16.84|16.68|16.79|16.63|92
1724256360000|2024-08-21 16:06:00|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|37
1724256370000|2024-08-21 16:06:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|1
1724256380000|2024-08-21 16:06:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|5
1724256420000|2024-08-21 16:07:00|||||||||2
1724256430000|2024-08-21 16:07:10|||||||||1
1724256440000|2024-08-21 16:07:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|15
1724256450000|2024-08-21 16:07:30|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|11
1724256470000|2024-08-21 16:07:50|||||||||12
1724256480000|2024-08-21 16:08:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|15
1724256490000|2024-08-21 16:08:10|||||||||2
1724256500000|2024-08-21 16:08:20|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|20
1724256510000|2024-08-21 16:08:30|||||||||1
1724256530000|2024-08-21 16:08:50|||||||||4
1724256540000|2024-08-21 16:09:00|||||||||4
1724256580000|2024-08-21 16:09:40|||||||||1
1724256600000|2024-08-21 16:10:00|||||||||1
1724256610000|2024-08-21 16:10:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|15
1724256620000|2024-08-21 16:10:20|16.83|16.67|16.79|16.63|16.84|16.68|16.79|16.63|43
1724256630000|2024-08-21 16:10:30|||||||||2
1724256640000|2024-08-21 16:10:40|||||||||2
1724256650000|2024-08-21 16:10:50|||||||||8
1724256660000|2024-08-21 16:11:00|||||||||1
1724256670000|2024-08-21 16:11:10|||||||||3
1724256680000|2024-08-21 16:11:20|||||||||1
1724256690000|2024-08-21 16:11:30|||||||||2
1724256700000|2024-08-21 16:11:40|||||||||6
1724256710000|2024-08-21 16:11:50|||||||||2
1724256720000|2024-08-21 16:12:00|||||||||3
1724256730000|2024-08-21 16:12:10|||||||||2
1724256740000|2024-08-21 16:12:20|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|87
1724256750000|2024-08-21 16:12:30|16.83|16.67|16.79|16.63|16.84|16.68|16.79|16.63|93
1724256760000|2024-08-21 16:12:40|||||||||16
1724256770000|2024-08-21 16:12:50|||||||||10
1724256780000|2024-08-21 16:13:00|||||||||1
1724256790000|2024-08-21 16:13:10|||||||||2
1724256800000|2024-08-21 16:13:20|||||||||9
1724256810000|2024-08-21 16:13:30|16.84|16.68|16.84|16.68|16.84|16.68|16.83|16.67|24
1724256820000|2024-08-21 16:13:40|||||||||2
1724256830000|2024-08-21 16:13:50|16.79|16.63|16.79|16.63|16.84|16.68|16.79|16.63|31
1724256840000|2024-08-21 16:14:00|16.81|16.65|16.79|16.63|16.84|16.68|16.79|16.63|13
1724256850000|2024-08-21 16:14:10|16.84|16.68|16.84|16.68|16.84|16.68|16.79|16.63|3
1724256860000|2024-08-21 16:14:20|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|2
1724256870000|2024-08-21 16:14:30|||||||||1
1724256880000|2024-08-21 16:14:40|||||||||2
1724256890000|2024-08-21 16:14:50|||||||||10
1724256900000|2024-08-21 16:15:00|||||||||3
1724256910000|2024-08-21 16:15:10|||||||||2
1724256920000|2024-08-21 16:15:20|||||||||1
1724256930000|2024-08-21 16:15:30|||||||||2
1724256940000|2024-08-21 16:15:40|||||||||2
1724256950000|2024-08-21 16:15:50|||||||||37
1724256960000|2024-08-21 16:16:00|||||||||2
1724256970000|2024-08-21 16:16:10|||||||||12
1724256980000|2024-08-21 16:16:20|||||||||1
1724256990000|2024-08-21 16:16:30|||||||||3
1724257000000|2024-08-21 16:16:40|||||||||2
1724257010000|2024-08-21 16:16:50|||||||||3
1724257020000|2024-08-21 16:17:00|||||||||4
1724257030000|2024-08-21 16:17:10|||||||||2
1724257040000|2024-08-21 16:17:20|||||||||3
1724257050000|2024-08-21 16:17:30|||||||||5
1724257060000|2024-08-21 16:17:40|||||||||1
1724257070000|2024-08-21 16:17:50|||||||||2
1724257080000|2024-08-21 16:18:00|||||||||2
1724257090000|2024-08-21 16:18:10|||||||||2
1724257100000|2024-08-21 16:18:20|||||||||14
1724257110000|2024-08-21 16:18:30|||||||||2
1724257120000|2024-08-21 16:18:40|||||||||3
1724257130000|2024-08-21 16:18:50|||||||||1
1724257140000|2024-08-21 16:19:00|||||||||5
1724257150000|2024-08-21 16:19:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|30
1724257160000|2024-08-21 16:19:20|||||||||53
1724257170000|2024-08-21 16:19:30|||||||||1
1724257180000|2024-08-21 16:19:40|||||||||2
1724257190000|2024-08-21 16:19:50|||||||||32
1724257200000|2024-08-21 16:20:00|||||||||4
1724257210000|2024-08-21 16:20:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|106
1724257220000|2024-08-21 16:20:20|||||||||6
1724257230000|2024-08-21 16:20:30|||||||||5
1724257240000|2024-08-21 16:20:40|||||||||13
1724257250000|2024-08-21 16:20:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|24
1724257260000|2024-08-21 16:21:00|||||||||5
1724257270000|2024-08-21 16:21:10|||||||||4
1724257280000|2024-08-21 16:21:20|||||||||2
1724257290000|2024-08-21 16:21:30|||||||||2
1724257300000|2024-08-21 16:21:40|||||||||3
1724257310000|2024-08-21 16:21:50|||||||||2
1724257320000|2024-08-21 16:22:00|||||||||6
1724257330000|2024-08-21 16:22:10|||||||||4
1724257340000|2024-08-21 16:22:20|||||||||1
1724257350000|2024-08-21 16:22:30|||||||||2
1724257360000|2024-08-21 16:22:40|||||||||42
1724257370000|2024-08-21 16:22:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|31
1724257380000|2024-08-21 16:23:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|48
1724257390000|2024-08-21 16:23:10|||||||||56
1724257400000|2024-08-21 16:23:20|||||||||2
1724257410000|2024-08-21 16:23:30|||||||||1
1724257420000|2024-08-21 16:23:40|||||||||2
1724257430000|2024-08-21 16:23:50|||||||||12
1724257440000|2024-08-21 16:24:00|||||||||2
1724257450000|2024-08-21 16:24:10|||||||||7
1724257460000|2024-08-21 16:24:20|||||||||6
1724257470000|2024-08-21 16:24:30|||||||||4
1724257480000|2024-08-21 16:24:40|||||||||4
1724257490000|2024-08-21 16:24:50|||||||||3
1724257500000|2024-08-21 16:25:00|||||||||1
1724257520000|2024-08-21 16:25:20|||||||||1
1724257530000|2024-08-21 16:25:30|||||||||2
1724257540000|2024-08-21 16:25:40|||||||||1
1724257570000|2024-08-21 16:26:10|||||||||5
1724257580000|2024-08-21 16:26:20|||||||||1
1724257600000|2024-08-21 16:26:40|||||||||13
1724257610000|2024-08-21 16:26:50|||||||||14
1724257630000|2024-08-21 16:27:10|||||||||2
1724257640000|2024-08-21 16:27:20|||||||||4
1724257650000|2024-08-21 16:27:30|||||||||1
1724257660000|2024-08-21 16:27:40|||||||||1
1724257670000|2024-08-21 16:27:50|||||||||1
1724257680000|2024-08-21 16:28:00|||||||||79
1724257690000|2024-08-21 16:28:10|||||||||1
1724257710000|2024-08-21 16:28:30|||||||||138
1724257730000|2024-08-21 16:28:50|||||||||1
1724257750000|2024-08-21 16:29:10|||||||||2
1724257770000|2024-08-21 16:29:30|||||||||147
1724257780000|2024-08-21 16:29:40|||||||||47
1724257790000|2024-08-21 16:29:50|||||||||13
1724257800000|2024-08-21 16:30:00|||||||||50
1724257810000|2024-08-21 16:30:10|||||||||11
1724257820000|2024-08-21 16:30:20|||||||||5
1724257830000|2024-08-21 16:30:30|||||||||12
1724257840000|2024-08-21 16:30:40|||||||||2
1724257860000|2024-08-21 16:31:00|||||||||6
1724257870000|2024-08-21 16:31:10|||||||||368
1724257880000|2024-08-21 16:31:20|||||||||1
1724257910000|2024-08-21 16:31:50|||||||||2
1724257930000|2024-08-21 16:32:10|||||||||2
1724257940000|2024-08-21 16:32:20|||||||||14
1724257950000|2024-08-21 16:32:30|||||||||1
1724257960000|2024-08-21 16:32:40|||||||||35
1724257980000|2024-08-21 16:33:00|||||||||2
1724257990000|2024-08-21 16:33:10|||||||||2
1724258000000|2024-08-21 16:33:20|||||||||7
1724258010000|2024-08-21 16:33:30|||||||||1
1724258030000|2024-08-21 16:33:50|||||||||2
1724258040000|2024-08-21 16:34:00|||||||||7
1724258050000|2024-08-21 16:34:10|||||||||6
1724258070000|2024-08-21 16:34:30|||||||||1
1724258090000|2024-08-21 16:34:50|||||||||1
1724258100000|2024-08-21 16:35:00|||||||||2
1724258110000|2024-08-21 16:35:10|||||||||3
1724258120000|2024-08-21 16:35:20|||||||||1
1724258130000|2024-08-21 16:35:30|||||||||61
1724258140000|2024-08-21 16:35:40|||||||||1
1724258150000|2024-08-21 16:35:50|||||||||1
1724258170000|2024-08-21 16:36:10|||||||||1
1724258180000|2024-08-21 16:36:20|||||||||1
1724258190000|2024-08-21 16:36:30|||||||||1
1724258200000|2024-08-21 16:36:40|||||||||1
1724258210000|2024-08-21 16:36:50|||||||||17
1724258220000|2024-08-21 16:37:00|||||||||1
1724258230000|2024-08-21 16:37:10|||||||||5
1724258270000|2024-08-21 16:37:50|||||||||4
1724258280000|2024-08-21 16:38:00|||||||||2
1724258290000|2024-08-21 16:38:10|||||||||1
1724258300000|2024-08-21 16:38:20|||||||||17
1724258310000|2024-08-21 16:38:30|||||||||32
1724258320000|2024-08-21 16:38:40|||||||||1
1724258340000|2024-08-21 16:39:00|||||||||2
1724258360000|2024-08-21 16:39:20|||||||||2
1724258380000|2024-08-21 16:39:40|||||||||1
1724258390000|2024-08-21 16:39:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1724258400000|2024-08-21 16:40:00|||||||||1
1724258410000|2024-08-21 16:40:10|||||||||34
1724258420000|2024-08-21 16:40:20|||||||||14
1724258430000|2024-08-21 16:40:30|16.74|16.58|16.7|16.54|16.74|16.58|16.7|16.54|105
1724258470000|2024-08-21 16:41:10|||||||||5
1724258480000|2024-08-21 16:41:20|||||||||12
1724258500000|2024-08-21 16:41:40|||||||||3
1724258520000|2024-08-21 16:42:00|||||||||27
1724258530000|2024-08-21 16:42:10|||||||||1
1724258540000|2024-08-21 16:42:20|||||||||15
1724258550000|2024-08-21 16:42:30|||||||||3
1724258560000|2024-08-21 16:42:40|||||||||3
1724258570000|2024-08-21 16:42:50|||||||||5
1724258580000|2024-08-21 16:43:00|||||||||1
1724258590000|2024-08-21 16:43:10|||||||||9
1724258600000|2024-08-21 16:43:20|||||||||1
1724258610000|2024-08-21 16:43:30|||||||||7
1724258630000|2024-08-21 16:43:50|||||||||12
1724258640000|2024-08-21 16:44:00|||||||||2
1724258650000|2024-08-21 16:44:10|||||||||1
1724258660000|2024-08-21 16:44:20|||||||||2
1724258670000|2024-08-21 16:44:30|||||||||17
1724258680000|2024-08-21 16:44:40|||||||||2
1724258690000|2024-08-21 16:44:50|||||||||2
1724258700000|2024-08-21 16:45:00|||||||||6
1724258710000|2024-08-21 16:45:10|||||||||72
1724258720000|2024-08-21 16:45:20|||||||||11
1724258730000|2024-08-21 16:45:30|||||||||1
1724258750000|2024-08-21 16:45:50|||||||||2
1724258760000|2024-08-21 16:46:00|||||||||232
1724258770000|2024-08-21 16:46:10|||||||||7
1724258780000|2024-08-21 16:46:20|||||||||27
1724258790000|2024-08-21 16:46:30|||||||||5
1724258800000|2024-08-21 16:46:40|||||||||2
1724258810000|2024-08-21 16:46:50|||||||||4
1724258820000|2024-08-21 16:47:00|||||||||43
1724258840000|2024-08-21 16:47:20|||||||||1
1724258850000|2024-08-21 16:47:30|16.69|16.53|16.65|16.49|16.69|16.53|16.65|16.49|55
1724258860000|2024-08-21 16:47:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|50
1724258870000|2024-08-21 16:47:50|||||||||10
1724258880000|2024-08-21 16:48:00|||||||||1
1724258900000|2024-08-21 16:48:20|||||||||16
1724258910000|2024-08-21 16:48:30|||||||||7
1724258940000|2024-08-21 16:49:00|||||||||126
1724258980000|2024-08-21 16:49:40|||||||||2
1724258990000|2024-08-21 16:49:50|||||||||1
1724259000000|2024-08-21 16:50:00|||||||||1
1724259010000|2024-08-21 16:50:10|||||||||7
1724259020000|2024-08-21 16:50:20|||||||||2
1724259030000|2024-08-21 16:50:30|||||||||2
1724259050000|2024-08-21 16:50:50|||||||||1
1724259060000|2024-08-21 16:51:00|||||||||2
1724259070000|2024-08-21 16:51:10|||||||||2
1724259080000|2024-08-21 16:51:20|||||||||2
1724259090000|2024-08-21 16:51:30|||||||||2
1724259100000|2024-08-21 16:51:40|||||||||5
1724259110000|2024-08-21 16:51:50|||||||||4
1724259120000|2024-08-21 16:52:00|||||||||12
1724259130000|2024-08-21 16:52:10|||||||||2
1724259140000|2024-08-21 16:52:20|||||||||1
1724259150000|2024-08-21 16:52:30|||||||||22
1724259160000|2024-08-21 16:52:40|||||||||5
1724259170000|2024-08-21 16:52:50|||||||||2
1724259180000|2024-08-21 16:53:00|||||||||2
1724259190000|2024-08-21 16:53:10|||||||||2
1724259210000|2024-08-21 16:53:30|||||||||119
1724259220000|2024-08-21 16:53:40|||||||||5
1724259230000|2024-08-21 16:53:50|||||||||15
1724259240000|2024-08-21 16:54:00|||||||||1
1724259250000|2024-08-21 16:54:10|||||||||1
1724259260000|2024-08-21 16:54:20|||||||||1
1724259270000|2024-08-21 16:54:30|||||||||13
1724259280000|2024-08-21 16:54:40|||||||||10
1724259290000|2024-08-21 16:54:50|||||||||142
1724259300000|2024-08-21 16:55:00|||||||||5
1724259320000|2024-08-21 16:55:20|||||||||28
1724259330000|2024-08-21 16:55:30|||||||||1
1724259340000|2024-08-21 16:55:40|||||||||1
1724259350000|2024-08-21 16:55:50|||||||||2
1724259380000|2024-08-21 16:56:20|||||||||1
1724259390000|2024-08-21 16:56:30|||||||||1
1724259400000|2024-08-21 16:56:40|||||||||1
1724259410000|2024-08-21 16:56:50|||||||||3
1724259420000|2024-08-21 16:57:00|||||||||2
1724259430000|2024-08-21 16:57:10|||||||||2
1724259450000|2024-08-21 16:57:30|||||||||2
1724259460000|2024-08-21 16:57:40|||||||||1
1724259470000|2024-08-21 16:57:50|||||||||2
1724259480000|2024-08-21 16:58:00|||||||||1
1724259490000|2024-08-21 16:58:10|||||||||5
1724259500000|2024-08-21 16:58:20|||||||||18
1724259510000|2024-08-21 16:58:30|||||||||15
1724259520000|2024-08-21 16:58:40|||||||||15
1724259530000|2024-08-21 16:58:50|||||||||4
1724259540000|2024-08-21 16:59:00|||||||||3
1724259550000|2024-08-21 16:59:10|||||||||24
1724259560000|2024-08-21 16:59:20|||||||||2
1724259570000|2024-08-21 16:59:30|||||||||1
1724259580000|2024-08-21 16:59:40|||||||||3
1724259590000|2024-08-21 16:59:50|||||||||2
1724259600000|2024-08-21 17:00:00|||||||||1
1724259610000|2024-08-21 17:00:10|||||||||15
1724259620000|2024-08-21 17:00:20|||||||||73
1724259630000|2024-08-21 17:00:30|||||||||4
1724259660000|2024-08-21 17:01:00|||||||||1
1724259680000|2024-08-21 17:01:20|||||||||3
1724259690000|2024-08-21 17:01:30|||||||||2
1724259700000|2024-08-21 17:01:40|||||||||1
1724259710000|2024-08-21 17:01:50|||||||||3
1724259740000|2024-08-21 17:02:20|||||||||1
1724259760000|2024-08-21 17:02:40|||||||||2
1724259770000|2024-08-21 17:02:50|||||||||4
1724259800000|2024-08-21 17:03:20|||||||||1
1724259810000|2024-08-21 17:03:30|||||||||1
1724259820000|2024-08-21 17:03:40|||||||||5
1724259830000|2024-08-21 17:03:50|||||||||67
1724259840000|2024-08-21 17:04:00|16.65|16.49|16.65|16.49|16.7|16.54|16.65|16.49|121
1724259850000|2024-08-21 17:04:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|38
1724259860000|2024-08-21 17:04:20|||||||||11
1724259880000|2024-08-21 17:04:40|||||||||1
1724259890000|2024-08-21 17:04:50|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|38
1724259920000|2024-08-21 17:05:20|||||||||93
1724259940000|2024-08-21 17:05:40|||||||||3
1724259980000|2024-08-21 17:06:20|||||||||150
1724259990000|2024-08-21 17:06:30|||||||||4
1724260000000|2024-08-21 17:06:40|||||||||2
1724260020000|2024-08-21 17:07:00|||||||||1
1724260050000|2024-08-21 17:07:30|||||||||1
1724260090000|2024-08-21 17:08:10|||||||||1
1724260120000|2024-08-21 17:08:40|||||||||3
1724260130000|2024-08-21 17:08:50|||||||||1
1724260140000|2024-08-21 17:09:00|||||||||1
1724260180000|2024-08-21 17:09:40|||||||||11
1724260190000|2024-08-21 17:09:50|||||||||4
1724260200000|2024-08-21 17:10:00|||||||||25
1724260220000|2024-08-21 17:10:20|||||||||20
1724260230000|2024-08-21 17:10:30|||||||||11
1724260240000|2024-08-21 17:10:40|||||||||13
1724260250000|2024-08-21 17:10:50|||||||||2
1724260270000|2024-08-21 17:11:10|||||||||2
1724260280000|2024-08-21 17:11:20|||||||||2
1724260290000|2024-08-21 17:11:30|||||||||1
1724260300000|2024-08-21 17:11:40|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|56
1724260310000|2024-08-21 17:11:50|||||||||8
1724260320000|2024-08-21 17:12:00|||||||||1
1724260330000|2024-08-21 17:12:10|||||||||18
1724260340000|2024-08-21 17:12:20|||||||||12
1724260360000|2024-08-21 17:12:40|||||||||5
1724260370000|2024-08-21 17:12:50|||||||||3
1724260380000|2024-08-21 17:13:00|||||||||1
1724260390000|2024-08-21 17:13:10|||||||||4
1724260410000|2024-08-21 17:13:30|||||||||13
1724260420000|2024-08-21 17:13:40|||||||||12
1724260430000|2024-08-21 17:13:50|||||||||1
1724260440000|2024-08-21 17:14:00|||||||||1
1724260450000|2024-08-21 17:14:10|||||||||3
1724260470000|2024-08-21 17:14:30|||||||||4
1724260480000|2024-08-21 17:14:40|||||||||1
1724260490000|2024-08-21 17:14:50|||||||||6
1724260510000|2024-08-21 17:15:10|||||||||20
1724260530000|2024-08-21 17:15:30|||||||||34
1724260540000|2024-08-21 17:15:40|||||||||17
1724260550000|2024-08-21 17:15:50|||||||||16
1724260560000|2024-08-21 17:16:00|||||||||3
1724260580000|2024-08-21 17:16:20|||||||||1
1724260590000|2024-08-21 17:16:30|||||||||3
1724260600000|2024-08-21 17:16:40|||||||||3
1724260610000|2024-08-21 17:16:50|||||||||2
1724260620000|2024-08-21 17:17:00|||||||||1
1724260630000|2024-08-21 17:17:10|||||||||1
1724260640000|2024-08-21 17:17:20|||||||||1
1724260650000|2024-08-21 17:17:30|||||||||12
1724260660000|2024-08-21 17:17:40|||||||||1
1724260670000|2024-08-21 17:17:50|||||||||3
1724260680000|2024-08-21 17:18:00|||||||||1
1724260700000|2024-08-21 17:18:20|||||||||2
1724260720000|2024-08-21 17:18:40|||||||||12
1724260730000|2024-08-21 17:18:50|||||||||16
1724260740000|2024-08-21 17:19:00|||||||||2
1724260760000|2024-08-21 17:19:20|||||||||2
1724260770000|2024-08-21 17:19:30|||||||||1
1724260790000|2024-08-21 17:19:50|||||||||4
1724260810000|2024-08-21 17:20:10|||||||||99
1724260820000|2024-08-21 17:20:20|||||||||1
1724260830000|2024-08-21 17:20:30|||||||||3
1724260840000|2024-08-21 17:20:40|||||||||3
1724260850000|2024-08-21 17:20:50|||||||||2
1724260860000|2024-08-21 17:21:00|||||||||51
1724260870000|2024-08-21 17:21:10|||||||||1
1724260880000|2024-08-21 17:21:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|15
1724260900000|2024-08-21 17:21:40|||||||||3
1724260910000|2024-08-21 17:21:50|||||||||2
1724260930000|2024-08-21 17:22:10|||||||||2
1724260950000|2024-08-21 17:22:30|||||||||1
1724260960000|2024-08-21 17:22:40|||||||||4
1724260970000|2024-08-21 17:22:50|||||||||2
1724260980000|2024-08-21 17:23:00|||||||||2
1724261000000|2024-08-21 17:23:20|||||||||1
1724261010000|2024-08-21 17:23:30|||||||||1
1724261020000|2024-08-21 17:23:40|||||||||2
1724261030000|2024-08-21 17:23:50|||||||||1
1724261040000|2024-08-21 17:24:00|||||||||3
1724261060000|2024-08-21 17:24:20|||||||||2
1724261070000|2024-08-21 17:24:30|||||||||1
1724261080000|2024-08-21 17:24:40|||||||||17
1724261090000|2024-08-21 17:24:50|||||||||1
1724261100000|2024-08-21 17:25:00|||||||||1
1724261110000|2024-08-21 17:25:10|||||||||1
1724261120000|2024-08-21 17:25:20|||||||||3
1724261130000|2024-08-21 17:25:30|||||||||82
1724261140000|2024-08-21 17:25:40|||||||||2
1724261150000|2024-08-21 17:25:50|||||||||2
1724261160000|2024-08-21 17:26:00|||||||||25
1724261180000|2024-08-21 17:26:20|||||||||3
1724261190000|2024-08-21 17:26:30|||||||||2
1724261200000|2024-08-21 17:26:40|16.67|16.51|16.7|16.54|16.7|16.54|16.65|16.49|68
1724261210000|2024-08-21 17:26:50|||||||||4
1724261220000|2024-08-21 17:27:00|||||||||1
1724261230000|2024-08-21 17:27:10|||||||||1
1724261240000|2024-08-21 17:27:20|||||||||1
1724261250000|2024-08-21 17:27:30|||||||||3
1724261270000|2024-08-21 17:27:50|||||||||3
1724261280000|2024-08-21 17:28:00|||||||||1
1724261290000|2024-08-21 17:28:10|||||||||2
1724261300000|2024-08-21 17:28:20|||||||||1
1724261310000|2024-08-21 17:28:30|||||||||1
1724261320000|2024-08-21 17:28:40|||||||||2
1724261330000|2024-08-21 17:28:50|16.67|16.51|16.7|16.54|16.7|16.54|16.67|16.51|51
1724261340000|2024-08-21 17:29:00|||||||||1
1724261350000|2024-08-21 17:29:10|||||||||1
1724261360000|2024-08-21 17:29:20|||||||||3
1724261370000|2024-08-21 17:29:30|||||||||2
1724261390000|2024-08-21 17:29:50|||||||||5
1724261400000|2024-08-21 17:30:00|||||||||1
1724261410000|2024-08-21 17:30:10|||||||||72
1724261420000|2024-08-21 17:30:20|||||||||15
1724261430000|2024-08-21 17:30:30|||||||||1
1724261440000|2024-08-21 17:30:40|||||||||1
1724261450000|2024-08-21 17:30:50|||||||||4
1724261460000|2024-08-21 17:31:00|||||||||2
1724261480000|2024-08-21 17:31:20|||||||||2
1724261490000|2024-08-21 17:31:30|||||||||8
1724261500000|2024-08-21 17:31:40|||||||||8
1724261510000|2024-08-21 17:31:50|||||||||2
1724261520000|2024-08-21 17:32:00|||||||||10
1724261530000|2024-08-21 17:32:10|||||||||2
1724261540000|2024-08-21 17:32:20|||||||||6
1724261550000|2024-08-21 17:32:30|||||||||7
1724261560000|2024-08-21 17:32:40|16.75|16.59|16.7|16.54|16.75|16.59|16.7|16.54|45
1724261570000|2024-08-21 17:32:50|||||||||2
1724261580000|2024-08-21 17:33:00|||||||||2
1724261590000|2024-08-21 17:33:10|||||||||2
1724261600000|2024-08-21 17:33:20|||||||||3
1724261610000|2024-08-21 17:33:30|||||||||1
1724261620000|2024-08-21 17:33:40|||||||||7
1724261630000|2024-08-21 17:33:50|||||||||8
1724261640000|2024-08-21 17:34:00|||||||||1
1724261650000|2024-08-21 17:34:10|||||||||1
1724261660000|2024-08-21 17:34:20|||||||||1
1724261670000|2024-08-21 17:34:30|||||||||4
1724261690000|2024-08-21 17:34:50|||||||||10
1724261700000|2024-08-21 17:35:00|||||||||19
1724261710000|2024-08-21 17:35:10|||||||||3
1724261720000|2024-08-21 17:35:20|||||||||1
1724261730000|2024-08-21 17:35:30|||||||||72
1724261750000|2024-08-21 17:35:50|||||||||4
1724261760000|2024-08-21 17:36:00|||||||||2
1724261770000|2024-08-21 17:36:10|||||||||2
1724261780000|2024-08-21 17:36:20|||||||||7
1724261790000|2024-08-21 17:36:30|||||||||2
1724261810000|2024-08-21 17:36:50|||||||||3
1724261820000|2024-08-21 17:37:00|||||||||9
1724261840000|2024-08-21 17:37:20|||||||||12
1724261850000|2024-08-21 17:37:30|||||||||3
1724261860000|2024-08-21 17:37:40|||||||||4
1724261870000|2024-08-21 17:37:50|||||||||23
1724261880000|2024-08-21 17:38:00|||||||||2
1724261900000|2024-08-21 17:38:20|||||||||2
1724261910000|2024-08-21 17:38:30|||||||||2
1724261920000|2024-08-21 17:38:40|||||||||1
1724261930000|2024-08-21 17:38:50|||||||||2
1724261940000|2024-08-21 17:39:00|||||||||24
1724261950000|2024-08-21 17:39:10|||||||||4
1724261960000|2024-08-21 17:39:20|||||||||2
1724261970000|2024-08-21 17:39:30|||||||||5
1724261980000|2024-08-21 17:39:40|||||||||4
1724261990000|2024-08-21 17:39:50|||||||||1
1724262000000|2024-08-21 17:40:00|||||||||5
1724262020000|2024-08-21 17:40:20|||||||||2
1724262030000|2024-08-21 17:40:30|||||||||18
1724262040000|2024-08-21 17:40:40|||||||||3
1724262050000|2024-08-21 17:40:50|||||||||1
1724262060000|2024-08-21 17:41:00|||||||||1
1724262070000|2024-08-21 17:41:10|||||||||2
1724262080000|2024-08-21 17:41:20|||||||||1
1724262090000|2024-08-21 17:41:30|||||||||2
1724262110000|2024-08-21 17:41:50|||||||||4
1724262120000|2024-08-21 17:42:00|||||||||2
1724262130000|2024-08-21 17:42:10|||||||||2
1724262150000|2024-08-21 17:42:30|||||||||12
1724262160000|2024-08-21 17:42:40|||||||||12
1724262170000|2024-08-21 17:42:50|||||||||3
1724262190000|2024-08-21 17:43:10|||||||||4
1724262210000|2024-08-21 17:43:30|||||||||1
1724262220000|2024-08-21 17:43:40|||||||||1
1724262230000|2024-08-21 17:43:50|||||||||2
1724262240000|2024-08-21 17:44:00|||||||||31
1724262250000|2024-08-21 17:44:10|||||||||1
1724262270000|2024-08-21 17:44:30|||||||||1
1724262280000|2024-08-21 17:44:40|||||||||25
1724262290000|2024-08-21 17:44:50|||||||||2
1724262300000|2024-08-21 17:45:00|||||||||1
1724262310000|2024-08-21 17:45:10|||||||||1
1724262320000|2024-08-21 17:45:20|||||||||3
1724262330000|2024-08-21 17:45:30|||||||||5
1724262350000|2024-08-21 17:45:50|||||||||2
1724262360000|2024-08-21 17:46:00|||||||||1
1724262370000|2024-08-21 17:46:10|||||||||1
1724262390000|2024-08-21 17:46:30|||||||||1
1724262410000|2024-08-21 17:46:50|||||||||1
1724262420000|2024-08-21 17:47:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|38
1724262430000|2024-08-21 17:47:10|||||||||14
1724262450000|2024-08-21 17:47:30|||||||||2
1724262470000|2024-08-21 17:47:50|||||||||1
1724262480000|2024-08-21 17:48:00|||||||||4
1724262490000|2024-08-21 17:48:10|||||||||1
1724262510000|2024-08-21 17:48:30|||||||||1
1724262520000|2024-08-21 17:48:40|||||||||1
1724262530000|2024-08-21 17:48:50|||||||||2
1724262540000|2024-08-21 17:49:00|||||||||1
1724262550000|2024-08-21 17:49:10|||||||||1
1724262560000|2024-08-21 17:49:20|||||||||1
1724262570000|2024-08-21 17:49:30|||||||||1
1724262580000|2024-08-21 17:49:40|||||||||8
1724262590000|2024-08-21 17:49:50|||||||||2
1724262610000|2024-08-21 17:50:10|||||||||1
1724262620000|2024-08-21 17:50:20|||||||||1
1724262630000|2024-08-21 17:50:30|||||||||1
1724262650000|2024-08-21 17:50:50|||||||||6
1724262660000|2024-08-21 17:51:00|||||||||1
1724262670000|2024-08-21 17:51:10|||||||||4
1724262690000|2024-08-21 17:51:30|||||||||1
1724262700000|2024-08-21 17:51:40|||||||||2
1724262710000|2024-08-21 17:51:50|||||||||1
1724262720000|2024-08-21 17:52:00|||||||||1
1724262730000|2024-08-21 17:52:10|||||||||2
1724262750000|2024-08-21 17:52:30|||||||||2
1724262760000|2024-08-21 17:52:40|||||||||4
1724262770000|2024-08-21 17:52:50|||||||||1
1724262780000|2024-08-21 17:53:00|||||||||2
1724262790000|2024-08-21 17:53:10|||||||||1
1724262810000|2024-08-21 17:53:30|||||||||2
1724262820000|2024-08-21 17:53:40|||||||||1
1724262830000|2024-08-21 17:53:50|||||||||1
1724262850000|2024-08-21 17:54:10|||||||||3
1724262860000|2024-08-21 17:54:20|||||||||2
1724262870000|2024-08-21 17:54:30|||||||||2
1724262880000|2024-08-21 17:54:40|||||||||2
1724262890000|2024-08-21 17:54:50|||||||||1
1724262900000|2024-08-21 17:55:00|||||||||1
1724262910000|2024-08-21 17:55:10|||||||||2
1724262920000|2024-08-21 17:55:20|||||||||1
1724262950000|2024-08-21 17:55:50|||||||||1
1724262960000|2024-08-21 17:56:00|||||||||3
1724262970000|2024-08-21 17:56:10|||||||||3
1724262980000|2024-08-21 17:56:20|||||||||1
1724262990000|2024-08-21 17:56:30|||||||||9
1724263000000|2024-08-21 17:56:40|||||||||8
1724263010000|2024-08-21 17:56:50|||||||||1
1724263020000|2024-08-21 17:57:00|||||||||11
1724263030000|2024-08-21 17:57:10|||||||||2
1724263050000|2024-08-21 17:57:30|||||||||3
1724263060000|2024-08-21 17:57:40|||||||||4
1724263070000|2024-08-21 17:57:50|||||||||1
1724263080000|2024-08-21 17:58:00|||||||||1
1724263100000|2024-08-21 17:58:20|||||||||1
1724263110000|2024-08-21 17:58:30|||||||||1
1724263120000|2024-08-21 17:58:40|||||||||11
1724263130000|2024-08-21 17:58:50|||||||||3
1724263140000|2024-08-21 17:59:00|||||||||1
1724263150000|2024-08-21 17:59:10|||||||||5
1724263170000|2024-08-21 17:59:30|||||||||4
1724263180000|2024-08-21 17:59:40|||||||||4
1724263190000|2024-08-21 17:59:50|||||||||3
1724263200000|2024-08-21 18:00:00|16.6|16.44|16.65|16.49|16.65|16.49|16.6|16.44|200
1724263210000|2024-08-21 18:00:10|||||||||4
1724263220000|2024-08-21 18:00:20|16.6|16.44|16.63|16.47|16.65|16.49|16.6|16.44|145
1724263230000|2024-08-21 18:00:30|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|23
1724263250000|2024-08-21 18:00:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|60
1724263300000|2024-08-21 18:01:40|||||||||1
1724263310000|2024-08-21 18:01:50|||||||||50
1724263320000|2024-08-21 18:02:00|||||||||1
1724263330000|2024-08-21 18:02:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|139
1724263350000|2024-08-21 18:02:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|43
1724263360000|2024-08-21 18:02:40|16.6|16.44|16.6|16.44|16.65|16.49|16.6|16.44|99
1724263370000|2024-08-21 18:02:50|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|21
1724263420000|2024-08-21 18:03:40|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|59
1724263440000|2024-08-21 18:04:00|||||||||2
1724263450000|2024-08-21 18:04:10|||||||||5
1724263480000|2024-08-21 18:04:40|||||||||46
1724263500000|2024-08-21 18:05:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1724263520000|2024-08-21 18:05:20|||||||||7
1724263530000|2024-08-21 18:05:30|||||||||1
1724263560000|2024-08-21 18:06:00|||||||||2
1724263570000|2024-08-21 18:06:10|||||||||1
1724263580000|2024-08-21 18:06:20|||||||||1
1724263590000|2024-08-21 18:06:30|16.7|16.54|16.65|16.49|16.7|16.54|16.65|16.49|103
1724263630000|2024-08-21 18:07:10|||||||||1
1724263660000|2024-08-21 18:07:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|80
1724263670000|2024-08-21 18:07:50|||||||||1
1724263690000|2024-08-21 18:08:10|||||||||1
1724263710000|2024-08-21 18:08:30|||||||||2
1724263720000|2024-08-21 18:08:40|||||||||1
1724263730000|2024-08-21 18:08:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|4
1724263740000|2024-08-21 18:09:00|||||||||1
1724263800000|2024-08-21 18:10:00|||||||||1
1724263810000|2024-08-21 18:10:10|||||||||62
1724263820000|2024-08-21 18:10:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|3
1724263840000|2024-08-21 18:10:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|2
1724263860000|2024-08-21 18:11:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|3
1724263870000|2024-08-21 18:11:10|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|28
1724263880000|2024-08-21 18:11:20|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|1
1724263900000|2024-08-21 18:11:40|||||||||2
1724263980000|2024-08-21 18:13:00|||||||||1
1724263990000|2024-08-21 18:13:10|||||||||1
1724264000000|2024-08-21 18:13:20|||||||||1
1724264050000|2024-08-21 18:14:10|||||||||1
1724264060000|2024-08-21 18:14:20|||||||||4
1724264090000|2024-08-21 18:14:50|||||||||11
1724264100000|2024-08-21 18:15:00|||||||||1
1724264110000|2024-08-21 18:15:10|||||||||1
1724264120000|2024-08-21 18:15:20|||||||||1
1724264130000|2024-08-21 18:15:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|31
1724264170000|2024-08-21 18:16:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|114
1724264180000|2024-08-21 18:16:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|13
1724264190000|2024-08-21 18:16:30|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|24
1724264210000|2024-08-21 18:16:50|||||||||2
1724264220000|2024-08-21 18:17:00|||||||||3
1724264240000|2024-08-21 18:17:20|||||||||42
1724264260000|2024-08-21 18:17:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|111
1724264300000|2024-08-21 18:18:20|||||||||1
1724264330000|2024-08-21 18:18:50|||||||||1
1724264350000|2024-08-21 18:19:10|||||||||2
1724264360000|2024-08-21 18:19:20|||||||||4
1724264390000|2024-08-21 18:19:50|||||||||1
1724264400000|2024-08-21 18:20:00|||||||||2
1724264420000|2024-08-21 18:20:20|||||||||10
1724264430000|2024-08-21 18:20:30|||||||||7
1724264440000|2024-08-21 18:20:40|||||||||1
1724264450000|2024-08-21 18:20:50|||||||||2
1724264460000|2024-08-21 18:21:00|||||||||1
1724264490000|2024-08-21 18:21:30|||||||||10
1724264500000|2024-08-21 18:21:40|||||||||6
1724264510000|2024-08-21 18:21:50|||||||||1
1724264520000|2024-08-21 18:22:00|||||||||5
1724264530000|2024-08-21 18:22:10|||||||||1
1724264540000|2024-08-21 18:22:20|||||||||1
1724264560000|2024-08-21 18:22:40|||||||||10
1724264570000|2024-08-21 18:22:50|||||||||1
1724264590000|2024-08-21 18:23:10|||||||||3
1724264610000|2024-08-21 18:23:30|||||||||1
1724264630000|2024-08-21 18:23:50|||||||||1
1724264670000|2024-08-21 18:24:30|||||||||1
1724264690000|2024-08-21 18:24:50|||||||||2
1724264700000|2024-08-21 18:25:00|||||||||16
1724264730000|2024-08-21 18:25:30|||||||||39
1724264740000|2024-08-21 18:25:40|||||||||1
1724264750000|2024-08-21 18:25:50|||||||||1
1724264770000|2024-08-21 18:26:10|||||||||27
1724264790000|2024-08-21 18:26:30|||||||||51
1724264810000|2024-08-21 18:26:50|||||||||5
1724264820000|2024-08-21 18:27:00|||||||||1
1724264830000|2024-08-21 18:27:10|||||||||1
1724264850000|2024-08-21 18:27:30|||||||||1
1724264870000|2024-08-21 18:27:50|||||||||1
1724264890000|2024-08-21 18:28:10|||||||||1
1724264900000|2024-08-21 18:28:20|||||||||11
1724264910000|2024-08-21 18:28:30|||||||||103
1724264920000|2024-08-21 18:28:40|||||||||1
1724264930000|2024-08-21 18:28:50|||||||||100
1724264980000|2024-08-21 18:29:40|||||||||1
1724264990000|2024-08-21 18:29:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|35
1724265000000|2024-08-21 18:30:00|||||||||8
1724265010000|2024-08-21 18:30:10|||||||||4
1724265020000|2024-08-21 18:30:20|||||||||1
1724265030000|2024-08-21 18:30:30|||||||||7
1724265040000|2024-08-21 18:30:40|||||||||2
1724265050000|2024-08-21 18:30:50|||||||||4
1724265070000|2024-08-21 18:31:10|||||||||1
1724265110000|2024-08-21 18:31:50|||||||||1
1724265130000|2024-08-21 18:32:10|||||||||3
1724265140000|2024-08-21 18:32:20|||||||||2
1724265170000|2024-08-21 18:32:50|||||||||3
1724265180000|2024-08-21 18:33:00|||||||||1
1724265190000|2024-08-21 18:33:10|||||||||1
1724265210000|2024-08-21 18:33:30|||||||||1
1724265230000|2024-08-21 18:33:50|||||||||20
1724265240000|2024-08-21 18:34:00|||||||||6
1724265250000|2024-08-21 18:34:10|||||||||1
1724265280000|2024-08-21 18:34:40|||||||||2
1724265290000|2024-08-21 18:34:50|||||||||1
1724265300000|2024-08-21 18:35:00|||||||||79
1724265310000|2024-08-21 18:35:10|||||||||34
1724265320000|2024-08-21 18:35:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|12
1724265330000|2024-08-21 18:35:30|||||||||10
1724265340000|2024-08-21 18:35:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|7
1724265350000|2024-08-21 18:35:50|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|90
1724265360000|2024-08-21 18:36:00|16.65|16.49|16.65|16.49|16.67|16.51|16.65|16.49|8
1724265370000|2024-08-21 18:36:10|||||||||3
1724265380000|2024-08-21 18:36:20|||||||||1
1724265390000|2024-08-21 18:36:30|||||||||1
1724265400000|2024-08-21 18:36:40|||||||||1
1724265410000|2024-08-21 18:36:50|||||||||1
1724265420000|2024-08-21 18:37:00|||||||||1
1724265430000|2024-08-21 18:37:10|||||||||1
1724265440000|2024-08-21 18:37:20|||||||||3
1724265450000|2024-08-21 18:37:30|||||||||1
1724265460000|2024-08-21 18:37:40|||||||||5
1724265470000|2024-08-21 18:37:50|||||||||1
1724265480000|2024-08-21 18:38:00|||||||||3
1724265500000|2024-08-21 18:38:20|||||||||1
1724265510000|2024-08-21 18:38:30|||||||||3
1724265520000|2024-08-21 18:38:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|19
1724265530000|2024-08-21 18:38:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|203
1724265540000|2024-08-21 18:39:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|4
1724265560000|2024-08-21 18:39:20|||||||||2
1724265570000|2024-08-21 18:39:30|||||||||1
1724265580000|2024-08-21 18:39:40|||||||||3
1724265590000|2024-08-21 18:39:50|||||||||2
1724265600000|2024-08-21 18:40:00|||||||||3
1724265620000|2024-08-21 18:40:20|||||||||2
1724265630000|2024-08-21 18:40:30|||||||||6
1724265640000|2024-08-21 18:40:40|||||||||1
1724265650000|2024-08-21 18:40:50|||||||||2
1724265660000|2024-08-21 18:41:00|||||||||1
1724265670000|2024-08-21 18:41:10|||||||||2
1724265680000|2024-08-21 18:41:20|||||||||3
1724265690000|2024-08-21 18:41:30|||||||||1
1724265700000|2024-08-21 18:41:40|16.75|16.59|16.75|16.59|16.75|16.59|16.7|16.54|15
1724265710000|2024-08-21 18:41:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|39
1724265720000|2024-08-21 18:42:00|||||||||2
1724265730000|2024-08-21 18:42:10|||||||||1
1724265740000|2024-08-21 18:42:20|||||||||3
1724265750000|2024-08-21 18:42:30|||||||||1
1724265760000|2024-08-21 18:42:40|||||||||1
1724265780000|2024-08-21 18:43:00|||||||||2
1724265800000|2024-08-21 18:43:20|||||||||19
1724265810000|2024-08-21 18:43:30|||||||||2
1724265820000|2024-08-21 18:43:40|||||||||1
1724265830000|2024-08-21 18:43:50|||||||||2
1724265840000|2024-08-21 18:44:00|||||||||1
1724265860000|2024-08-21 18:44:20|||||||||2
1724265870000|2024-08-21 18:44:30|||||||||3
1724265880000|2024-08-21 18:44:40|||||||||50
1724265890000|2024-08-21 18:44:50|||||||||3
1724265900000|2024-08-21 18:45:00|||||||||4
1724265910000|2024-08-21 18:45:10|||||||||13
1724265920000|2024-08-21 18:45:20|||||||||2
1724265930000|2024-08-21 18:45:30|||||||||13
1724265940000|2024-08-21 18:45:40|||||||||50
1724265950000|2024-08-21 18:45:50|||||||||32
1724265960000|2024-08-21 18:46:00|||||||||7
1724265970000|2024-08-21 18:46:10|||||||||3
1724265980000|2024-08-21 18:46:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|114
1724265990000|2024-08-21 18:46:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|26
1724266000000|2024-08-21 18:46:40|||||||||5
1724266010000|2024-08-21 18:46:50|||||||||2
1724266020000|2024-08-21 18:47:00|||||||||2
1724266030000|2024-08-21 18:47:10|||||||||3
1724266040000|2024-08-21 18:47:20|||||||||4
1724266050000|2024-08-21 18:47:30|||||||||14
1724266070000|2024-08-21 18:47:50|||||||||6
1724266080000|2024-08-21 18:48:00|||||||||2
1724266100000|2024-08-21 18:48:20|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|60
1724266110000|2024-08-21 18:48:30|||||||||3
1724266120000|2024-08-21 18:48:40|||||||||2
1724266130000|2024-08-21 18:48:50|||||||||3
1724266140000|2024-08-21 18:49:00|||||||||1
1724266150000|2024-08-21 18:49:10|||||||||2
1724266160000|2024-08-21 18:49:20|||||||||2
1724266170000|2024-08-21 18:49:30|||||||||3
1724266180000|2024-08-21 18:49:40|||||||||2
1724266190000|2024-08-21 18:49:50|||||||||4
1724266200000|2024-08-21 18:50:00|||||||||1
1724266210000|2024-08-21 18:50:10|||||||||2
1724266230000|2024-08-21 18:50:30|||||||||1
1724266250000|2024-08-21 18:50:50|||||||||2
1724266260000|2024-08-21 18:51:00|||||||||1
1724266270000|2024-08-21 18:51:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|6
1724266280000|2024-08-21 18:51:20|||||||||3
1724266290000|2024-08-21 18:51:30|||||||||2
1724266300000|2024-08-21 18:51:40|||||||||4
1724266310000|2024-08-21 18:51:50|||||||||4
1724266320000|2024-08-21 18:52:00|||||||||1
1724266330000|2024-08-21 18:52:10|||||||||69
1724266360000|2024-08-21 18:52:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|63
1724266370000|2024-08-21 18:52:50|||||||||2
1724266380000|2024-08-21 18:53:00|||||||||6
1724266390000|2024-08-21 18:53:10|||||||||10
1724266400000|2024-08-21 18:53:20|||||||||3
1724266410000|2024-08-21 18:53:30|||||||||2
1724266420000|2024-08-21 18:53:40|||||||||1
1724266430000|2024-08-21 18:53:50|||||||||2
1724266440000|2024-08-21 18:54:00|||||||||14
1724266460000|2024-08-21 18:54:20|||||||||33
1724266470000|2024-08-21 18:54:30|||||||||23
1724266480000|2024-08-21 18:54:40|||||||||1
1724266490000|2024-08-21 18:54:50|||||||||2
1724266510000|2024-08-21 18:55:10|||||||||2
1724266520000|2024-08-21 18:55:20|||||||||1
1724266530000|2024-08-21 18:55:30|||||||||3
1724266540000|2024-08-21 18:55:40|||||||||1
1724266550000|2024-08-21 18:55:50|||||||||2
1724266560000|2024-08-21 18:56:00|||||||||101
1724266570000|2024-08-21 18:56:10|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|52
1724266590000|2024-08-21 18:56:30|||||||||1
1724266610000|2024-08-21 18:56:50|||||||||26
1724266620000|2024-08-21 18:57:00|||||||||21
1724266630000|2024-08-21 18:57:10|||||||||10
1724266640000|2024-08-21 18:57:20|||||||||2
1724266660000|2024-08-21 18:57:40|||||||||2
1724266670000|2024-08-21 18:57:50|||||||||13
1724266680000|2024-08-21 18:58:00|||||||||2
1724266690000|2024-08-21 18:58:10|||||||||3
1724266700000|2024-08-21 18:58:20|||||||||6
1724266720000|2024-08-21 18:58:40|||||||||52
1724266730000|2024-08-21 18:58:50|||||||||95
1724266740000|2024-08-21 18:59:00|||||||||1
1724266750000|2024-08-21 18:59:10|||||||||1
1724266760000|2024-08-21 18:59:20|||||||||1
1724266770000|2024-08-21 18:59:30|||||||||51
1724266790000|2024-08-21 18:59:50|||||||||2
1724266800000|2024-08-21 19:00:00|||||||||19
1724266810000|2024-08-21 19:00:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|8
1724266820000|2024-08-21 19:00:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|22
1724266830000|2024-08-21 19:00:30|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|26
1724266850000|2024-08-21 19:00:50|||||||||30
1724266860000|2024-08-21 19:01:00|||||||||1
1724266880000|2024-08-21 19:01:20|||||||||1
1724266900000|2024-08-21 19:01:40|||||||||9
1724266910000|2024-08-21 19:01:50|||||||||17
1724266920000|2024-08-21 19:02:00|||||||||51
1724266930000|2024-08-21 19:02:10|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|9
1724266940000|2024-08-21 19:02:20|||||||||18
1724266950000|2024-08-21 19:02:30|||||||||23
1724266960000|2024-08-21 19:02:40|||||||||3
1724266980000|2024-08-21 19:03:00|||||||||1
1724267000000|2024-08-21 19:03:20|||||||||1
1724267010000|2024-08-21 19:03:30|||||||||1
1724267030000|2024-08-21 19:03:50|||||||||29
1724267050000|2024-08-21 19:04:10|||||||||2
1724267060000|2024-08-21 19:04:20|||||||||5
1724267070000|2024-08-21 19:04:30|16.65|16.49|16.6|16.44|16.65|16.49|16.6|16.44|23
1724267080000|2024-08-21 19:04:40|||||||||11
1724267090000|2024-08-21 19:04:50|||||||||103
1724267100000|2024-08-21 19:05:00|||||||||6
1724267110000|2024-08-21 19:05:10|||||||||3
1724267120000|2024-08-21 19:05:20|||||||||6
1724267130000|2024-08-21 19:05:30|||||||||2
1724267140000|2024-08-21 19:05:40|||||||||2
1724267150000|2024-08-21 19:05:50|||||||||2
1724267160000|2024-08-21 19:06:00|||||||||4
1724267170000|2024-08-21 19:06:10|||||||||1
1724267180000|2024-08-21 19:06:20|||||||||2
1724267190000|2024-08-21 19:06:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|5
1724267200000|2024-08-21 19:06:40|||||||||2
1724267210000|2024-08-21 19:06:50|||||||||3
1724267220000|2024-08-21 19:07:00|||||||||1
1724267230000|2024-08-21 19:07:10|||||||||2
1724267240000|2024-08-21 19:07:20|||||||||4
1724267250000|2024-08-21 19:07:30|||||||||1
1724267260000|2024-08-21 19:07:40|||||||||1
1724267270000|2024-08-21 19:07:50|||||||||2
1724267280000|2024-08-21 19:08:00|||||||||2
1724267290000|2024-08-21 19:08:10|||||||||2
1724267300000|2024-08-21 19:08:20|||||||||2
1724267310000|2024-08-21 19:08:30|||||||||1
1724267320000|2024-08-21 19:08:40|||||||||6
1724267330000|2024-08-21 19:08:50|||||||||3
1724267340000|2024-08-21 19:09:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|43
1724267350000|2024-08-21 19:09:10|16.75|16.59|16.75|16.59|16.75|16.59|16.7|16.54|123
1724267360000|2024-08-21 19:09:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|35
1724267370000|2024-08-21 19:09:30|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|278
1724267380000|2024-08-21 19:09:40|||||||||3
1724267390000|2024-08-21 19:09:50|||||||||1
1724267400000|2024-08-21 19:10:00|||||||||3
1724267410000|2024-08-21 19:10:10|||||||||1
1724267420000|2024-08-21 19:10:20|||||||||2
1724267430000|2024-08-21 19:10:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|71
1724267440000|2024-08-21 19:10:40|||||||||101
1724267450000|2024-08-21 19:10:50|||||||||2
1724267460000|2024-08-21 19:11:00|||||||||2
1724267470000|2024-08-21 19:11:10|||||||||7
1724267480000|2024-08-21 19:11:20|||||||||1
1724267490000|2024-08-21 19:11:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|46
1724267500000|2024-08-21 19:11:40|16.65|16.49|16.65|16.49|16.68|16.52|16.65|16.49|8
1724267510000|2024-08-21 19:11:50|||||||||2
1724267520000|2024-08-21 19:12:00|||||||||6
1724267530000|2024-08-21 19:12:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|21
1724267540000|2024-08-21 19:12:20|||||||||1
1724267550000|2024-08-21 19:12:30|||||||||1
1724267560000|2024-08-21 19:12:40|||||||||13
1724267570000|2024-08-21 19:12:50|||||||||1
1724267580000|2024-08-21 19:13:00|||||||||3
1724267590000|2024-08-21 19:13:10|||||||||2
1724267600000|2024-08-21 19:13:20|||||||||2
1724267610000|2024-08-21 19:13:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|5
1724267620000|2024-08-21 19:13:40|||||||||108
1724267630000|2024-08-21 19:13:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|43
1724267640000|2024-08-21 19:14:00|||||||||2
1724267650000|2024-08-21 19:14:10|||||||||1
1724267660000|2024-08-21 19:14:20|||||||||4
1724267670000|2024-08-21 19:14:30|||||||||7
1724267680000|2024-08-21 19:14:40|||||||||1
1724267690000|2024-08-21 19:14:50|||||||||2
1724267700000|2024-08-21 19:15:00|||||||||2
1724267710000|2024-08-21 19:15:10|||||||||3
1724267720000|2024-08-21 19:15:20|||||||||1
1724267730000|2024-08-21 19:15:30|||||||||2
1724267740000|2024-08-21 19:15:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|5
1724267750000|2024-08-21 19:15:50|||||||||1
1724267760000|2024-08-21 19:16:00|||||||||5
1724267770000|2024-08-21 19:16:10|||||||||7
1724267780000|2024-08-21 19:16:20|||||||||8
1724267790000|2024-08-21 19:16:30|||||||||2
1724267800000|2024-08-21 19:16:40|||||||||2
1724267810000|2024-08-21 19:16:50|||||||||9
1724267820000|2024-08-21 19:17:00|||||||||2
1724267830000|2024-08-21 19:17:10|||||||||2
1724267840000|2024-08-21 19:17:20|||||||||2
1724267850000|2024-08-21 19:17:30|||||||||3
1724267860000|2024-08-21 19:17:40|||||||||5
1724267870000|2024-08-21 19:17:50|||||||||1
1724267880000|2024-08-21 19:18:00|||||||||2
1724267890000|2024-08-21 19:18:10|||||||||1
1724267900000|2024-08-21 19:18:20|||||||||3
1724267910000|2024-08-21 19:18:30|||||||||5
1724267920000|2024-08-21 19:18:40|||||||||1
1724267930000|2024-08-21 19:18:50|||||||||3
1724267940000|2024-08-21 19:19:00|||||||||3
1724267950000|2024-08-21 19:19:10|||||||||3
1724267960000|2024-08-21 19:19:20|||||||||9
1724267970000|2024-08-21 19:19:30|||||||||3
1724267980000|2024-08-21 19:19:40|||||||||5
1724267990000|2024-08-21 19:19:50|||||||||4
1724268000000|2024-08-21 19:20:00|||||||||3
1724268010000|2024-08-21 19:20:10|||||||||2
1724268020000|2024-08-21 19:20:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|43
1724268030000|2024-08-21 19:20:30|||||||||8
1724268050000|2024-08-21 19:20:50|||||||||2
1724268060000|2024-08-21 19:21:00|||||||||1
1724268070000|2024-08-21 19:21:10|||||||||1
1724268080000|2024-08-21 19:21:20|16.65|16.49|16.65|16.49|16.7|16.54|16.65|16.49|41
1724268090000|2024-08-21 19:21:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|44
1724268120000|2024-08-21 19:22:00|||||||||2
1724268130000|2024-08-21 19:22:10|||||||||1
1724268150000|2024-08-21 19:22:30|||||||||25
1724268160000|2024-08-21 19:22:40|16.75|16.59|16.7|16.54|16.75|16.59|16.7|16.54|160
1724268170000|2024-08-21 19:22:50|16.75|16.59|16.75|16.59|16.75|16.59|16.7|16.54|131
1724268180000|2024-08-21 19:23:00|16.7|16.54|16.7|16.54|16.75|16.59|16.7|16.54|140
1724268190000|2024-08-21 19:23:10|||||||||1
1724268200000|2024-08-21 19:23:20|||||||||2
1724268210000|2024-08-21 19:23:30|||||||||1
1724268220000|2024-08-21 19:23:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|26
1724268230000|2024-08-21 19:23:50|||||||||1
1724268250000|2024-08-21 19:24:10|||||||||28
1724268260000|2024-08-21 19:24:20|16.7|16.54|16.7|16.54|16.75|16.59|16.7|16.54|11
1724268270000|2024-08-21 19:24:30|||||||||1
1724268280000|2024-08-21 19:24:40|||||||||4
1724268300000|2024-08-21 19:25:00|||||||||1
1724268310000|2024-08-21 19:25:10|||||||||1
1724268330000|2024-08-21 19:25:30|||||||||23
1724268340000|2024-08-21 19:25:40|||||||||20
1724268350000|2024-08-21 19:25:50|||||||||8
1724268360000|2024-08-21 19:26:00|||||||||2
1724268370000|2024-08-21 19:26:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|17
1724268380000|2024-08-21 19:26:20|||||||||39
1724268390000|2024-08-21 19:26:30|||||||||6
1724268410000|2024-08-21 19:26:50|||||||||1
1724268420000|2024-08-21 19:27:00|||||||||7
1724268430000|2024-08-21 19:27:10|||||||||1
1724268440000|2024-08-21 19:27:20|||||||||3
1724268450000|2024-08-21 19:27:30|||||||||7
1724268460000|2024-08-21 19:27:40|||||||||2
1724268470000|2024-08-21 19:27:50|||||||||1
1724268480000|2024-08-21 19:28:00|||||||||2
1724268490000|2024-08-21 19:28:10|||||||||8
1724268500000|2024-08-21 19:28:20|||||||||12
1724268510000|2024-08-21 19:28:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|106
1724268530000|2024-08-21 19:28:50|||||||||1
1724268540000|2024-08-21 19:29:00|||||||||3
1724268550000|2024-08-21 19:29:10|||||||||10
1724268560000|2024-08-21 19:29:20|||||||||6
1724268570000|2024-08-21 19:29:30|||||||||2
1724268590000|2024-08-21 19:29:50|||||||||5
1724268600000|2024-08-21 19:30:00|||||||||2
1724268610000|2024-08-21 19:30:10|||||||||17
1724268620000|2024-08-21 19:30:20|||||||||20
1724268630000|2024-08-21 19:30:30|||||||||17
1724268650000|2024-08-21 19:30:50|||||||||71
1724268660000|2024-08-21 19:31:00|||||||||7
1724268670000|2024-08-21 19:31:10|||||||||9
1724268680000|2024-08-21 19:31:20|||||||||1
1724268690000|2024-08-21 19:31:30|||||||||58
1724268700000|2024-08-21 19:31:40|||||||||9
1724268740000|2024-08-21 19:32:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|45
1724268780000|2024-08-21 19:33:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|30
1724268830000|2024-08-21 19:33:50|||||||||1
1724268850000|2024-08-21 19:34:10|||||||||6
1724268870000|2024-08-21 19:34:30|||||||||5
1724268880000|2024-08-21 19:34:40|||||||||22
1724268900000|2024-08-21 19:35:00|||||||||3
1724268930000|2024-08-21 19:35:30|||||||||2
1724268940000|2024-08-21 19:35:40|||||||||2
1724268950000|2024-08-21 19:35:50|||||||||2
1724268960000|2024-08-21 19:36:00|||||||||1
1724268970000|2024-08-21 19:36:10|||||||||1
1724268980000|2024-08-21 19:36:20|||||||||29
1724268990000|2024-08-21 19:36:30|||||||||3
1724269000000|2024-08-21 19:36:40|||||||||8
1724269030000|2024-08-21 19:37:10|||||||||2044
1724269050000|2024-08-21 19:37:30|||||||||2
1724269060000|2024-08-21 19:37:40|||||||||1
1724269080000|2024-08-21 19:38:00|||||||||6
1724269090000|2024-08-21 19:38:10|||||||||3
1724269110000|2024-08-21 19:38:30|||||||||1
1724269120000|2024-08-21 19:38:40|||||||||8
1724269130000|2024-08-21 19:38:50|||||||||19
1724269140000|2024-08-21 19:39:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1724269160000|2024-08-21 19:39:20|||||||||1
1724269170000|2024-08-21 19:39:30|||||||||2
1724269180000|2024-08-21 19:39:40|||||||||1
1724269190000|2024-08-21 19:39:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|24
1724269200000|2024-08-21 19:40:00|||||||||205
1724269210000|2024-08-21 19:40:10|||||||||12
1724269220000|2024-08-21 19:40:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|5
1724269230000|2024-08-21 19:40:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|18
1724269250000|2024-08-21 19:40:50|||||||||5
1724269260000|2024-08-21 19:41:00|||||||||1
1724269270000|2024-08-21 19:41:10|||||||||2
1724269280000|2024-08-21 19:41:20|||||||||13
1724269290000|2024-08-21 19:41:30|||||||||6
1724269310000|2024-08-21 19:41:50|||||||||3
1724269320000|2024-08-21 19:42:00|||||||||1
1724269340000|2024-08-21 19:42:20|||||||||1
1724269350000|2024-08-21 19:42:30|||||||||1
1724269360000|2024-08-21 19:42:40|||||||||2
1724269370000|2024-08-21 19:42:50|||||||||2
1724269380000|2024-08-21 19:43:00|||||||||4
1724269400000|2024-08-21 19:43:20|||||||||4
1724269410000|2024-08-21 19:43:30|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1724269430000|2024-08-21 19:43:50|||||||||2
1724269450000|2024-08-21 19:44:10|||||||||3
1724269480000|2024-08-21 19:44:40|||||||||4
1724269490000|2024-08-21 19:44:50|||||||||3
1724269500000|2024-08-21 19:45:00|||||||||11
1724269510000|2024-08-21 19:45:10|||||||||18
1724269520000|2024-08-21 19:45:20|||||||||6
1724269530000|2024-08-21 19:45:30|||||||||9
1724269540000|2024-08-21 19:45:40|||||||||3
1724269550000|2024-08-21 19:45:50|||||||||74
1724269560000|2024-08-21 19:46:00|||||||||57
1724269570000|2024-08-21 19:46:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|41
1724269580000|2024-08-21 19:46:20|||||||||17
1724269590000|2024-08-21 19:46:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|31
1724269600000|2024-08-21 19:46:40|||||||||19
1724269610000|2024-08-21 19:46:50|||||||||3
1724269620000|2024-08-21 19:47:00|||||||||20
1724269630000|2024-08-21 19:47:10|||||||||12
1724269640000|2024-08-21 19:47:20|||||||||15
1724269650000|2024-08-21 19:47:30|||||||||26
1724269660000|2024-08-21 19:47:40|||||||||21
1724269670000|2024-08-21 19:47:50|||||||||18
1724269680000|2024-08-21 19:48:00|||||||||16
1724269690000|2024-08-21 19:48:10|||||||||31
1724269700000|2024-08-21 19:48:20|||||||||15
1724269710000|2024-08-21 19:48:30|||||||||19
1724269720000|2024-08-21 19:48:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|30
1724269730000|2024-08-21 19:48:50|||||||||42
1724269740000|2024-08-21 19:49:00|||||||||14
1724269750000|2024-08-21 19:49:10|||||||||53
1724269760000|2024-08-21 19:49:20|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|68
1724269770000|2024-08-21 19:49:30|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|16
1724269780000|2024-08-21 19:49:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|17
1724269790000|2024-08-21 19:49:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|16
1724269800000|2024-08-21 19:50:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|41
1724269810000|2024-08-21 19:50:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|64
1724269820000|2024-08-21 19:50:20|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|60
1724269830000|2024-08-21 19:50:30|||||||||15
1724269840000|2024-08-21 19:50:40|||||||||48
1724269850000|2024-08-21 19:50:50|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|36
1724269860000|2024-08-21 19:51:00|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|138
1724269870000|2024-08-21 19:51:10|||||||||45
1724269880000|2024-08-21 19:51:20|||||||||40
1724269890000|2024-08-21 19:51:30|||||||||26
1724269900000|2024-08-21 19:51:40|||||||||36
1724269910000|2024-08-21 19:51:50|||||||||22
1724269920000|2024-08-21 19:52:00|||||||||22
1724269930000|2024-08-21 19:52:10|||||||||22
1724269940000|2024-08-21 19:52:20|||||||||54
1724269950000|2024-08-21 19:52:30|||||||||17
1724269960000|2024-08-21 19:52:40|||||||||15
1724269970000|2024-08-21 19:52:50|||||||||19
1724269980000|2024-08-21 19:53:00|||||||||13
1724269990000|2024-08-21 19:53:10|||||||||21
1724270000000|2024-08-21 19:53:20|||||||||13
1724270010000|2024-08-21 19:53:30|||||||||21
1724270020000|2024-08-21 19:53:40|||||||||8
1724270030000|2024-08-21 19:53:50|||||||||57
1724270040000|2024-08-21 19:54:00|||||||||30
1724270050000|2024-08-21 19:54:10|||||||||35
1724270060000|2024-08-21 19:54:20|||||||||21
1724270070000|2024-08-21 19:54:30|||||||||33
1724270080000|2024-08-21 19:54:40|16.46|16.3|16.51|16.35|16.51|16.35|16.46|16.3|812
1724270090000|2024-08-21 19:54:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|565
1724270100000|2024-08-21 19:55:00|||||||||53
1724270110000|2024-08-21 19:55:10|||||||||43
1724270120000|2024-08-21 19:55:20|||||||||41
1724270130000|2024-08-21 19:55:30|||||||||45
1724270140000|2024-08-21 19:55:40|||||||||49
1724270150000|2024-08-21 19:55:50|||||||||34
1724270160000|2024-08-21 19:56:00|||||||||17
1724270170000|2024-08-21 19:56:10|||||||||42
1724270180000|2024-08-21 19:56:20|||||||||31
1724270190000|2024-08-21 19:56:30|||||||||126
1724270200000|2024-08-21 19:56:40|||||||||56
1724270210000|2024-08-21 19:56:50|||||||||49
1724270220000|2024-08-21 19:57:00|||||||||35
1724270230000|2024-08-21 19:57:10|||||||||91
1724270240000|2024-08-21 19:57:20|||||||||36
1724270250000|2024-08-21 19:57:30|||||||||33
1724270260000|2024-08-21 19:57:40|||||||||112
1724270270000|2024-08-21 19:57:50|||||||||269
1724270280000|2024-08-21 19:58:00|||||||||35
1724270290000|2024-08-21 19:58:10|||||||||23
1724270300000|2024-08-21 19:58:20|||||||||32
1724270310000|2024-08-21 19:58:30|||||||||62
1724270320000|2024-08-21 19:58:40|||||||||125
1724270330000|2024-08-21 19:58:50|||||||||90
1724270340000|2024-08-21 19:59:00|||||||||341
1724270350000|2024-08-21 19:59:10|||||||||247
1724270360000|2024-08-21 19:59:20|||||||||274
1724270370000|2024-08-21 19:59:30|||||||||372
1724270380000|2024-08-21 19:59:40|||||||||467
1724270390000|2024-08-21 19:59:50|||||||||469
1724270400000|2024-08-21 20:00:00|||||||||39
1724270410000|2024-08-21 20:00:10|||||||||8
1724270420000|2024-08-21 20:00:20|||||||||6
1724270430000|2024-08-21 20:00:30|||||||||5
1724270440000|2024-08-21 20:00:40|||||||||14
1724270450000|2024-08-21 20:00:50|||||||||32
1724270460000|2024-08-21 20:01:00|||||||||105
1724270470000|2024-08-21 20:01:10|||||||||21
1724270480000|2024-08-21 20:01:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|16
1724270500000|2024-08-21 20:01:40|16.46|16.3|16.41|16.25|16.46|16.3|16.41|16.25|70
1724270510000|2024-08-21 20:01:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|46
1724270520000|2024-08-21 20:02:00|||||||||30
1724270540000|2024-08-21 20:02:20|16.41|16.25|16.46|16.3|16.46|16.3|16.41|16.25|100
1724270550000|2024-08-21 20:02:30|||||||||12
1724270560000|2024-08-21 20:02:40|||||||||3
1724270570000|2024-08-21 20:02:50|16.41|16.25|16.46|16.3|16.46|16.3|16.41|16.25|14
1724270600000|2024-08-21 20:03:20|||||||||7
1724270620000|2024-08-21 20:03:40|||||||||3
1724270630000|2024-08-21 20:03:50|||||||||4
1724270650000|2024-08-21 20:04:10|||||||||1
1724270660000|2024-08-21 20:04:20|||||||||6
1724270670000|2024-08-21 20:04:30|||||||||1
1724270690000|2024-08-21 20:04:50|||||||||5
1724270700000|2024-08-21 20:05:00|||||||||1
1724270710000|2024-08-21 20:05:10|||||||||2
1724270720000|2024-08-21 20:05:20|||||||||23
1724270730000|2024-08-21 20:05:30|||||||||9
1724270740000|2024-08-21 20:05:40|||||||||29
1724270760000|2024-08-21 20:06:00|||||||||5
1724270780000|2024-08-21 20:06:20|||||||||2
1724270790000|2024-08-21 20:06:30|||||||||2
1724270800000|2024-08-21 20:06:40|||||||||2
1724270820000|2024-08-21 20:07:00|||||||||1
1724270830000|2024-08-21 20:07:10|||||||||2
1724270840000|2024-08-21 20:07:20|||||||||1
1724270870000|2024-08-21 20:07:50|||||||||1
1724270880000|2024-08-21 20:08:00|||||||||1
1724270890000|2024-08-21 20:08:10|||||||||33
1724270900000|2024-08-21 20:08:20|||||||||10
1724270920000|2024-08-21 20:08:40|||||||||3
1724270950000|2024-08-21 20:09:10|||||||||3
1724270970000|2024-08-21 20:09:30|||||||||3
1724270980000|2024-08-21 20:09:40|||||||||1
1724270990000|2024-08-21 20:09:50|||||||||31
1724271000000|2024-08-21 20:10:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|152
1724271010000|2024-08-21 20:10:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|111
1724271020000|2024-08-21 20:10:20|||||||||2
1724271030000|2024-08-21 20:10:30|||||||||11
1724271050000|2024-08-21 20:10:50|||||||||4
1724271070000|2024-08-21 20:11:10|||||||||13
1724271090000|2024-08-21 20:11:30|||||||||9
1724271100000|2024-08-21 20:11:40|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|62
1724271120000|2024-08-21 20:12:00|||||||||1
1724271150000|2024-08-21 20:12:30|||||||||1
1724271170000|2024-08-21 20:12:50|||||||||1
1724271180000|2024-08-21 20:13:00|16.46|16.3|16.41|16.25|16.46|16.3|16.41|16.25|12
1724271230000|2024-08-21 20:13:50|||||||||1
1724271240000|2024-08-21 20:14:00|||||||||5
1724271260000|2024-08-21 20:14:20|||||||||3
1724271270000|2024-08-21 20:14:30|||||||||2
1724271280000|2024-08-21 20:14:40|||||||||5
1724271290000|2024-08-21 20:14:50|||||||||22
1724272380000|2024-08-21 20:33:00|||||||||2
1724272470000|2024-08-21 20:34:30|||||||||2
1724272480000|2024-08-21 20:34:40|||||||||2
1724272490000|2024-08-21 20:34:50|||||||||1
1724272540000|2024-08-21 20:35:40|||||||||1
1724272600000|2024-08-21 20:36:40|||||||||1
1724272650000|2024-08-21 20:37:30|||||||||1
1724272680000|2024-08-21 20:38:00|||||||||1
1724272710000|2024-08-21 20:38:30|||||||||1
1724272760000|2024-08-21 20:39:20|||||||||1
1724272790000|2024-08-21 20:39:50|||||||||1
1724272820000|2024-08-21 20:40:20|||||||||2
1724272870000|2024-08-21 20:41:10|||||||||5
1724272890000|2024-08-21 20:41:30|||||||||1
1724272930000|2024-08-21 20:42:10|||||||||1
1724272960000|2024-08-21 20:42:40|||||||||1
1724272990000|2024-08-21 20:43:10|||||||||1
1724273030000|2024-08-21 20:43:50|||||||||1
1724273040000|2024-08-21 20:44:00|||||||||1
1724273050000|2024-08-21 20:44:10|||||||||1
1724273070000|2024-08-21 20:44:30|||||||||1
1724273090000|2024-08-21 20:44:50|||||||||5
1724273100000|2024-08-21 20:45:00|||||||||4
1724273110000|2024-08-21 20:45:10|||||||||1
1724273140000|2024-08-21 20:45:40|||||||||4
1724273170000|2024-08-21 20:46:10|||||||||6
1724273640000|2024-08-21 20:54:00|||||||||3
1724273660000|2024-08-21 20:54:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|15
1724273670000|2024-08-21 20:54:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|7
1724273730000|2024-08-21 20:55:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|11
1724273750000|2024-08-21 20:55:50|||||||||21
1724273860000|2024-08-21 20:57:40|||||||||7
1724273870000|2024-08-21 20:57:50|||||||||1
1724273920000|2024-08-21 20:58:40|||||||||1
1724273940000|2024-08-21 20:59:00|||||||||7
1724273950000|2024-08-21 20:59:10|||||||||17
1724273960000|2024-08-21 20:59:20|||||||||3
1724273970000|2024-08-21 20:59:30|||||||||12
1724273990000|2024-08-21 20:59:50|||||||||8
1724277600000|2024-08-21 22:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724277650000|2024-08-21 22:00:50|||||||||10
1724277710000|2024-08-21 22:01:50|||||||||9
1724277850000|2024-08-21 22:04:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|5
1724277890000|2024-08-21 22:04:50|||||||||3
1724278200000|2024-08-21 22:10:00|||||||||1
1724278220000|2024-08-21 22:10:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1724278280000|2024-08-21 22:11:20|||||||||1
1724278330000|2024-08-21 22:12:10|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|1
1724278340000|2024-08-21 22:12:20|16.42|16.26|16.42|16.26|16.44|16.28|16.42|16.26|0
1724278370000|2024-08-21 22:12:50|||||||||1
1724278490000|2024-08-21 22:14:50|||||||||3
1724278500000|2024-08-21 22:15:00|||||||||1
1724278530000|2024-08-21 22:15:30|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|14
1724278800000|2024-08-21 22:20:00|||||||||3
1724278820000|2024-08-21 22:20:20|||||||||1
1724278870000|2024-08-21 22:21:10|||||||||10
1724278890000|2024-08-21 22:21:30|||||||||1
1724279000000|2024-08-21 22:23:20|||||||||1
1724279040000|2024-08-21 22:24:00|||||||||1
1724279090000|2024-08-21 22:24:50|||||||||1
1724279280000|2024-08-21 22:28:00|||||||||1
1724279430000|2024-08-21 22:30:30|||||||||1
1724279450000|2024-08-21 22:30:50|||||||||1
1724279510000|2024-08-21 22:31:50|||||||||13
1724279520000|2024-08-21 22:32:00|||||||||10
1724279590000|2024-08-21 22:33:10|||||||||16
1724280350000|2024-08-21 22:45:50|||||||||5
1724280670000|2024-08-21 22:51:10|||||||||10
1724280760000|2024-08-21 22:52:40|||||||||1
1724280840000|2024-08-21 22:54:00|||||||||2
1724281310000|2024-08-21 23:01:50|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|7
1724281420000|2024-08-21 23:03:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|3
1724281480000|2024-08-21 23:04:40|||||||||23
1724282640000|2024-08-21 23:24:00|||||||||1
1724283230000|2024-08-21 23:33:50|||||||||2
1724284040000|2024-08-21 23:47:20|||||||||1
1724284300000|2024-08-21 23:51:40|||||||||1
1724284370000|2024-08-21 23:52:50|||||||||1
1724284690000|2024-08-21 23:58:10|||||||||11
1724284840000|2024-08-22 00:00:40|||||||||3
1724284860000|2024-08-22 00:01:00|||||||||1
1724284870000|2024-08-22 00:01:10|||||||||1
1724285070000|2024-08-22 00:04:30|||||||||1
1724285260000|2024-08-22 00:07:40|||||||||2
1724285340000|2024-08-22 00:09:00|||||||||1
1724285390000|2024-08-22 00:09:50|||||||||1
1724285410000|2024-08-22 00:10:10|||||||||2
1724285700000|2024-08-22 00:15:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|52
1724285710000|2024-08-22 00:15:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|4
1724285730000|2024-08-22 00:15:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|9
1724285840000|2024-08-22 00:17:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1724285860000|2024-08-22 00:17:40|||||||||2
1724285880000|2024-08-22 00:18:00|||||||||5
1724285910000|2024-08-22 00:18:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724286030000|2024-08-22 00:20:30|||||||||1
1724286410000|2024-08-22 00:26:50|||||||||1
1724286550000|2024-08-22 00:29:10|||||||||1
1724286690000|2024-08-22 00:31:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1724286920000|2024-08-22 00:35:20|||||||||2
1724286960000|2024-08-22 00:36:00|||||||||5
1724287380000|2024-08-22 00:43:00|||||||||4
1724287680000|2024-08-22 00:48:00|||||||||1
1724287700000|2024-08-22 00:48:20|||||||||9
1724287860000|2024-08-22 00:51:00|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|58
1724287870000|2024-08-22 00:51:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|44
1724287890000|2024-08-22 00:51:30|||||||||6
1724287900000|2024-08-22 00:51:40|||||||||3
1724288230000|2024-08-22 00:57:10|||||||||1
1724288520000|2024-08-22 01:02:00|||||||||1
1724288650000|2024-08-22 01:04:10|||||||||1
1724288680000|2024-08-22 01:04:40|||||||||1
1724288860000|2024-08-22 01:07:40|||||||||1
1724288900000|2024-08-22 01:08:20|||||||||3
1724289110000|2024-08-22 01:11:50|||||||||1
1724289550000|2024-08-22 01:19:10|||||||||1
1724289680000|2024-08-22 01:21:20|||||||||10
1724289780000|2024-08-22 01:23:00|||||||||1
1724289800000|2024-08-22 01:23:20|||||||||1
1724290380000|2024-08-22 01:33:00|||||||||1
1724290690000|2024-08-22 01:38:10|||||||||20
1724291120000|2024-08-22 01:45:20|||||||||3
1724291130000|2024-08-22 01:45:30|||||||||11
1724291140000|2024-08-22 01:45:40|||||||||1
1724291180000|2024-08-22 01:46:20|||||||||1
1724291210000|2024-08-22 01:46:50|||||||||2
1724292350000|2024-08-22 02:05:50|||||||||1
1724292510000|2024-08-22 02:08:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|2
1724293570000|2024-08-22 02:26:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|20
1724293580000|2024-08-22 02:26:20|||||||||2
1724293670000|2024-08-22 02:27:50|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|8
1724293730000|2024-08-22 02:28:50|||||||||1
1724293790000|2024-08-22 02:29:50|||||||||1
1724293820000|2024-08-22 02:30:20|||||||||1
1724293840000|2024-08-22 02:30:40|||||||||1
1724293900000|2024-08-22 02:31:40|||||||||1
1724293940000|2024-08-22 02:32:20|||||||||1
1724293950000|2024-08-22 02:32:30|||||||||1
1724294240000|2024-08-22 02:37:20|||||||||2
1724294280000|2024-08-22 02:38:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|11
1724294290000|2024-08-22 02:38:10|||||||||4
1724294330000|2024-08-22 02:38:50|||||||||3
1724294340000|2024-08-22 02:39:00|||||||||1
1724294360000|2024-08-22 02:39:20|||||||||3
1724294530000|2024-08-22 02:42:10|||||||||11
1724294870000|2024-08-22 02:47:50|||||||||3
1724295060000|2024-08-22 02:51:00|||||||||10
1724295140000|2024-08-22 02:52:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|10
1724295160000|2024-08-22 02:52:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|90
1724295210000|2024-08-22 02:53:30|||||||||2
1724295220000|2024-08-22 02:53:40|||||||||2
1724295250000|2024-08-22 02:54:10|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|15
1724295370000|2024-08-22 02:56:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|3
1724295380000|2024-08-22 02:56:20|16.65|16.49|16.63|16.47|16.65|16.49|16.63|16.47|8
1724295390000|2024-08-22 02:56:30|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|17
1724295400000|2024-08-22 02:56:40|||||||||1
1724295430000|2024-08-22 02:57:10|||||||||1
1724295590000|2024-08-22 02:59:50|16.65|16.49|16.63|16.47|16.65|16.49|16.63|16.47|11
1724295620000|2024-08-22 03:00:20|16.65|16.49|16.63|16.47|16.65|16.49|16.63|16.47|2
1724295780000|2024-08-22 03:03:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|22
1724295990000|2024-08-22 03:06:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|10
1724296110000|2024-08-22 03:08:30|||||||||1
1724296140000|2024-08-22 03:09:00|||||||||5
1724296320000|2024-08-22 03:12:00|||||||||2
1724297090000|2024-08-22 03:24:50|||||||||2
1724297130000|2024-08-22 03:25:30|||||||||1
1724297230000|2024-08-22 03:27:10|||||||||4
1724297390000|2024-08-22 03:29:50|||||||||1
1724297540000|2024-08-22 03:32:20|||||||||1
1724297610000|2024-08-22 03:33:30|||||||||3
1724297690000|2024-08-22 03:34:50|||||||||2
1724297780000|2024-08-22 03:36:20|||||||||2
1724297850000|2024-08-22 03:37:30|||||||||7
1724297990000|2024-08-22 03:39:50|||||||||2
1724298200000|2024-08-22 03:43:20|||||||||2
1724298290000|2024-08-22 03:44:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|58
1724298300000|2024-08-22 03:45:00|||||||||2
1724298310000|2024-08-22 03:45:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|5
1724298320000|2024-08-22 03:45:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1724298590000|2024-08-22 03:49:50|||||||||2
1724298800000|2024-08-22 03:53:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1724298820000|2024-08-22 03:53:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1724298830000|2024-08-22 03:53:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1724298850000|2024-08-22 03:54:10|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|3
1724298890000|2024-08-22 03:54:50|||||||||2
1724298930000|2024-08-22 03:55:30|||||||||1
1724299020000|2024-08-22 03:57:00|||||||||1
1724299190000|2024-08-22 03:59:50|||||||||2
1724299330000|2024-08-22 04:02:10|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|5
1724299340000|2024-08-22 04:02:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1724299350000|2024-08-22 04:02:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1724299370000|2024-08-22 04:02:50|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|0
1724299390000|2024-08-22 04:03:10|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|0
1724299400000|2024-08-22 04:03:20|16.61|16.45|16.59|16.43|16.61|16.45|16.59|16.43|0
1724299470000|2024-08-22 04:04:30|||||||||2
1724299490000|2024-08-22 04:04:50|||||||||2
1724299610000|2024-08-22 04:06:50|||||||||1
1724299740000|2024-08-22 04:09:00|||||||||1
1724299790000|2024-08-22 04:09:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|98
1724300090000|2024-08-22 04:14:50|||||||||4
1724300390000|2024-08-22 04:19:50|||||||||2
1724300520000|2024-08-22 04:22:00|||||||||1
1724300580000|2024-08-22 04:23:00|||||||||1
1724300680000|2024-08-22 04:24:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|14
1724300690000|2024-08-22 04:24:50|||||||||2
1724300730000|2024-08-22 04:25:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1724300740000|2024-08-22 04:25:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724300760000|2024-08-22 04:26:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724300900000|2024-08-22 04:28:20|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|2
1724300990000|2024-08-22 04:29:50|||||||||3
1724301120000|2024-08-22 04:32:00|||||||||2
1724301290000|2024-08-22 04:34:50|||||||||2
1724301590000|2024-08-22 04:39:50|||||||||2
1724301600000|2024-08-22 04:40:00|||||||||1
1724301630000|2024-08-22 04:40:30|||||||||3
1724301740000|2024-08-22 04:42:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|14
1724301810000|2024-08-22 04:43:30|||||||||2
1724301850000|2024-08-22 04:44:10|||||||||2
1724301890000|2024-08-22 04:44:50|||||||||2
1724301900000|2024-08-22 04:45:00|||||||||3
1724302190000|2024-08-22 04:49:50|||||||||2
1724302490000|2024-08-22 04:54:50|||||||||1
1724302790000|2024-08-22 04:59:50|||||||||1
1724302920000|2024-08-22 05:02:00|||||||||43
1724303580000|2024-08-22 05:13:00|||||||||3
1724303720000|2024-08-22 05:15:20|||||||||1
1724304000000|2024-08-22 05:20:00|||||||||1
1724304500000|2024-08-22 05:28:20|||||||||1
1724304520000|2024-08-22 05:28:40|||||||||1
1724305140000|2024-08-22 05:39:00|||||||||1
1724305490000|2024-08-22 05:44:50|||||||||1
1724305510000|2024-08-22 05:45:10|||||||||1
1724306150000|2024-08-22 05:55:50|||||||||1
1724306490000|2024-08-22 06:01:30|||||||||1
1724306580000|2024-08-22 06:03:00|||||||||1
1724306690000|2024-08-22 06:04:50|||||||||1
1724307000000|2024-08-22 06:10:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|11
1724307220000|2024-08-22 06:13:40|||||||||1
1724307520000|2024-08-22 06:18:40|||||||||1
1724307730000|2024-08-22 06:22:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1724307750000|2024-08-22 06:22:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1724307800000|2024-08-22 06:23:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1724307870000|2024-08-22 06:24:30|||||||||4
1724308020000|2024-08-22 06:27:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1724308310000|2024-08-22 06:31:50|||||||||1
1724308400000|2024-08-22 06:33:20|||||||||1
1724308480000|2024-08-22 06:34:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1724308500000|2024-08-22 06:35:00|||||||||1
1724308630000|2024-08-22 06:37:10|||||||||1
1724308850000|2024-08-22 06:40:50|||||||||1
1724308940000|2024-08-22 06:42:20|||||||||30
1724309100000|2024-08-22 06:45:00|||||||||1
1724309300000|2024-08-22 06:48:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1724309360000|2024-08-22 06:49:20|||||||||2
1724309390000|2024-08-22 06:49:50|||||||||1
1724309410000|2024-08-22 06:50:10|||||||||1
1724309420000|2024-08-22 06:50:20|||||||||1
1724309450000|2024-08-22 06:50:50|||||||||1
1724309490000|2024-08-22 06:51:30|||||||||1
1724309510000|2024-08-22 06:51:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|3
1724309520000|2024-08-22 06:52:00|||||||||1
1724309540000|2024-08-22 06:52:20|||||||||2
1724309560000|2024-08-22 06:52:40|||||||||1
1724309570000|2024-08-22 06:52:50|||||||||1
1724309590000|2024-08-22 06:53:10|||||||||9
1724309620000|2024-08-22 06:53:40|||||||||1
1724309630000|2024-08-22 06:53:50|||||||||1
1724309640000|2024-08-22 06:54:00|||||||||1
1724309650000|2024-08-22 06:54:10|||||||||1
1724309660000|2024-08-22 06:54:20|||||||||2
1724309670000|2024-08-22 06:54:30|||||||||1
1724309690000|2024-08-22 06:54:50|||||||||1
1724309710000|2024-08-22 06:55:10|||||||||1
1724309730000|2024-08-22 06:55:30|||||||||1
1724309750000|2024-08-22 06:55:50|||||||||1
1724309770000|2024-08-22 06:56:10|||||||||1
1724309790000|2024-08-22 06:56:30|||||||||1
1724309810000|2024-08-22 06:56:50|||||||||1
1724309840000|2024-08-22 06:57:20|||||||||1
1724309850000|2024-08-22 06:57:30|||||||||1
1724309870000|2024-08-22 06:57:50|||||||||1
1724309900000|2024-08-22 06:58:20|||||||||1
1724309910000|2024-08-22 06:58:30|||||||||1
1724309920000|2024-08-22 06:58:40|||||||||5
1724309940000|2024-08-22 06:59:00|||||||||1
1724309960000|2024-08-22 06:59:20|||||||||1
1724310250000|2024-08-22 07:04:10|||||||||4
1724310280000|2024-08-22 07:04:40|||||||||6
1724310360000|2024-08-22 07:06:00|||||||||1
1724310660000|2024-08-22 07:11:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|197
1724310710000|2024-08-22 07:11:50|16.4|16.24|16.4|16.24|16.44|16.28|16.4|16.24|24
1724310880000|2024-08-22 07:14:40|||||||||5
1724310900000|2024-08-22 07:15:00|16.39|16.23|16.35|16.19|16.4|16.24|16.35|16.19|120
1724310920000|2024-08-22 07:15:20|||||||||2
1724310950000|2024-08-22 07:15:50|||||||||3
1724310960000|2024-08-22 07:16:00|||||||||4
1724311050000|2024-08-22 07:17:30|||||||||6
1724311060000|2024-08-22 07:17:40|||||||||3
1724311080000|2024-08-22 07:18:00|||||||||8
1724311110000|2024-08-22 07:18:30|||||||||1
1724311220000|2024-08-22 07:20:20|||||||||1
1724311290000|2024-08-22 07:21:30|||||||||1
1724311350000|2024-08-22 07:22:30|16.37|16.21|16.35|16.19|16.37|16.21|16.35|16.19|5
1724311480000|2024-08-22 07:24:40|||||||||5
1724311530000|2024-08-22 07:25:30|16.37|16.21|16.35|16.19|16.37|16.21|16.35|16.19|15
1724311550000|2024-08-22 07:25:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1724311560000|2024-08-22 07:26:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724311650000|2024-08-22 07:27:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|7
1724311700000|2024-08-22 07:28:20|||||||||1
1724311730000|2024-08-22 07:28:50|||||||||1
1724311740000|2024-08-22 07:29:00|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|1
1724311800000|2024-08-22 07:30:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724311820000|2024-08-22 07:30:20|||||||||4
1724311860000|2024-08-22 07:31:00|||||||||32
1724311900000|2024-08-22 07:31:40|||||||||2
1724311930000|2024-08-22 07:32:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1724311970000|2024-08-22 07:32:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1724311980000|2024-08-22 07:33:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1724311990000|2024-08-22 07:33:10|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|22
1724312010000|2024-08-22 07:33:30|||||||||1
1724312070000|2024-08-22 07:34:30|||||||||1
1724312110000|2024-08-22 07:35:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724312150000|2024-08-22 07:35:50|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|2
1724312210000|2024-08-22 07:36:50|||||||||103
1724312390000|2024-08-22 07:39:50|||||||||13
1724312430000|2024-08-22 07:40:30|||||||||1
1724312440000|2024-08-22 07:40:40|||||||||1
1724312600000|2024-08-22 07:43:20|||||||||1
1724312660000|2024-08-22 07:44:20|||||||||8
1724312790000|2024-08-22 07:46:30|||||||||1
1724312830000|2024-08-22 07:47:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|51
1724313630000|2024-08-22 08:00:30|||||||||2
1724313770000|2024-08-22 08:02:50|||||||||2
1724313790000|2024-08-22 08:03:10|||||||||1
1724313840000|2024-08-22 08:04:00|||||||||1
1724313900000|2024-08-22 08:05:00|||||||||1
1724314040000|2024-08-22 08:07:20|||||||||6
1724314050000|2024-08-22 08:07:30|||||||||1
1724314110000|2024-08-22 08:08:30|16.45|16.29|16.42|16.26|16.45|16.29|16.42|16.26|3
1724314120000|2024-08-22 08:08:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724314140000|2024-08-22 08:09:00|16.42|16.26|16.45|16.29|16.45|16.29|16.42|16.26|6
1724314150000|2024-08-22 08:09:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|20
1724314200000|2024-08-22 08:10:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1724314220000|2024-08-22 08:10:20|16.4|16.24|16.42|16.26|16.45|16.29|16.4|16.24|17
1724314230000|2024-08-22 08:10:30|16.4|16.24|16.45|16.29|16.45|16.29|16.4|16.24|2
1724314270000|2024-08-22 08:11:10|16.42|16.26|16.45|16.29|16.45|16.29|16.42|16.26|11
1724314280000|2024-08-22 08:11:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|7
1724314290000|2024-08-22 08:11:30|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|10
1724314350000|2024-08-22 08:12:30|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|0
1724314360000|2024-08-22 08:12:40|||||||||2
1724314370000|2024-08-22 08:12:50|||||||||7
1724314380000|2024-08-22 08:13:00|||||||||13
1724314390000|2024-08-22 08:13:10|||||||||6
1724314440000|2024-08-22 08:14:00|||||||||1
1724314600000|2024-08-22 08:16:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|36
1724314620000|2024-08-22 08:17:00|||||||||1
1724314820000|2024-08-22 08:20:20|||||||||1
1724314940000|2024-08-22 08:22:20|||||||||6
1724314950000|2024-08-22 08:22:30|||||||||11
1724314960000|2024-08-22 08:22:40|||||||||9
1724315050000|2024-08-22 08:24:10|||||||||1
1724315160000|2024-08-22 08:26:00|||||||||1
1724315200000|2024-08-22 08:26:40|||||||||5
1724315290000|2024-08-22 08:28:10|||||||||8
1724315320000|2024-08-22 08:28:40|||||||||1
1724315450000|2024-08-22 08:30:50|||||||||2
1724315460000|2024-08-22 08:31:00|||||||||3
1724315520000|2024-08-22 08:32:00|||||||||1
1724315570000|2024-08-22 08:32:50|||||||||4
1724315580000|2024-08-22 08:33:00|||||||||2
1724315600000|2024-08-22 08:33:20|||||||||2
1724315630000|2024-08-22 08:33:50|||||||||1
1724315660000|2024-08-22 08:34:20|||||||||7
1724315670000|2024-08-22 08:34:30|||||||||1
1724315730000|2024-08-22 08:35:30|||||||||1
1724315740000|2024-08-22 08:35:40|||||||||7
1724315820000|2024-08-22 08:37:00|||||||||5
1724315870000|2024-08-22 08:37:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|12
1724315880000|2024-08-22 08:38:00|16.38|16.22|16.4|16.24|16.4|16.24|16.35|16.19|12
1724315890000|2024-08-22 08:38:10|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|0
1724315950000|2024-08-22 08:39:10|||||||||1
1724315960000|2024-08-22 08:39:20|||||||||9
1724315980000|2024-08-22 08:39:40|||||||||1
1724316110000|2024-08-22 08:41:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|14
1724316120000|2024-08-22 08:42:00|||||||||1
1724316210000|2024-08-22 08:43:30|||||||||2
1724316330000|2024-08-22 08:45:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724316360000|2024-08-22 08:46:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1724316480000|2024-08-22 08:48:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|2
1724316540000|2024-08-22 08:49:00|16.35|16.19|16.38|16.22|16.38|16.22|16.35|16.19|21
1724316550000|2024-08-22 08:49:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724316740000|2024-08-22 08:52:20|||||||||2
1724316800000|2024-08-22 08:53:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1724316810000|2024-08-22 08:53:30|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|0
1724316840000|2024-08-22 08:54:00|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|0
1724316920000|2024-08-22 08:55:20|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|2
1724316930000|2024-08-22 08:55:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1724316990000|2024-08-22 08:56:30|||||||||2
1724317100000|2024-08-22 08:58:20|||||||||1
1724317210000|2024-08-22 09:00:10|||||||||1
1724317280000|2024-08-22 09:01:20|||||||||5
1724317410000|2024-08-22 09:03:30|||||||||5
1724317920000|2024-08-22 09:12:00|||||||||10
1724317930000|2024-08-22 09:12:10|||||||||1
1724317950000|2024-08-22 09:12:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1724317990000|2024-08-22 09:13:10|||||||||4
1724318000000|2024-08-22 09:13:20|||||||||2
1724318010000|2024-08-22 09:13:30|||||||||1
1724318070000|2024-08-22 09:14:30|||||||||1
1724318090000|2024-08-22 09:14:50|||||||||2
1724318130000|2024-08-22 09:15:30|||||||||1
1724318170000|2024-08-22 09:16:10|||||||||2
1724318180000|2024-08-22 09:16:20|||||||||2
1724318250000|2024-08-22 09:17:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1724318260000|2024-08-22 09:17:40|||||||||2
1724318330000|2024-08-22 09:18:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|3
1724318340000|2024-08-22 09:19:00|||||||||2
1724318350000|2024-08-22 09:19:10|||||||||6
1724318490000|2024-08-22 09:21:30|||||||||5
1724318550000|2024-08-22 09:22:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1724318570000|2024-08-22 09:22:50|||||||||3
1724318620000|2024-08-22 09:23:40|||||||||4
1724318800000|2024-08-22 09:26:40|||||||||14
1724318820000|2024-08-22 09:27:00|16.38|16.22|16.38|16.22|16.38|16.22|16.36|16.2|25
1724318830000|2024-08-22 09:27:10|||||||||5
1724318840000|2024-08-22 09:27:20|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|8
1724318850000|2024-08-22 09:27:30|16.4|16.24|16.38|16.22|16.4|16.24|16.36|16.2|6
1724318860000|2024-08-22 09:27:40|16.36|16.2|16.4|16.24|16.4|16.24|16.36|16.2|12
1724318870000|2024-08-22 09:27:50|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|1
1724318880000|2024-08-22 09:28:00|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|10
1724319490000|2024-08-22 09:38:10|||||||||1
1724319640000|2024-08-22 09:40:40|||||||||1
1724319710000|2024-08-22 09:41:50|||||||||1
1724319720000|2024-08-22 09:42:00|||||||||6
1724319730000|2024-08-22 09:42:10|||||||||14
1724319780000|2024-08-22 09:43:00|||||||||2
1724320470000|2024-08-22 09:54:30|||||||||1
1724320500000|2024-08-22 09:55:00|||||||||1
1724320510000|2024-08-22 09:55:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|10
1724320710000|2024-08-22 09:58:30|||||||||17
1724320730000|2024-08-22 09:58:50|16.5|16.34|16.45|16.29|16.5|16.34|16.45|16.29|10
1724320890000|2024-08-22 10:01:30|||||||||6
1724321170000|2024-08-22 10:06:10|||||||||2
1724321180000|2024-08-22 10:06:20|||||||||1
1724321440000|2024-08-22 10:10:40|||||||||1
1724321470000|2024-08-22 10:11:10|||||||||1
1724321740000|2024-08-22 10:15:40|||||||||2
1724321990000|2024-08-22 10:19:50|||||||||4
1724322000000|2024-08-22 10:20:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|84
1724322010000|2024-08-22 10:20:10|||||||||1
1724322180000|2024-08-22 10:23:00|||||||||19
1724322620000|2024-08-22 10:30:20|||||||||1
1724322720000|2024-08-22 10:32:00|||||||||1
1724322880000|2024-08-22 10:34:40|||||||||2
1724322910000|2024-08-22 10:35:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724323100000|2024-08-22 10:38:20|||||||||4
1724323110000|2024-08-22 10:38:30|||||||||6
1724323120000|2024-08-22 10:38:40|||||||||3
1724323130000|2024-08-22 10:38:50|||||||||3
1724323140000|2024-08-22 10:39:00|||||||||8
1724323150000|2024-08-22 10:39:10|||||||||6
1724323190000|2024-08-22 10:39:50|||||||||16
1724323200000|2024-08-22 10:40:00|||||||||5
1724323220000|2024-08-22 10:40:20|||||||||4
1724323270000|2024-08-22 10:41:10|||||||||2
1724323340000|2024-08-22 10:42:20|||||||||15
1724323470000|2024-08-22 10:44:30|||||||||4
1724323490000|2024-08-22 10:44:50|||||||||1
1724323520000|2024-08-22 10:45:20|||||||||1
1724323640000|2024-08-22 10:47:20|||||||||2
1724323780000|2024-08-22 10:49:40|||||||||15
1724324400000|2024-08-22 11:00:00|||||||||1
1724324560000|2024-08-22 11:02:40|||||||||1
1724324670000|2024-08-22 11:04:30|||||||||1
1724325040000|2024-08-22 11:10:40|||||||||2
1724325320000|2024-08-22 11:15:20|||||||||13
1724325490000|2024-08-22 11:18:10|||||||||1
1724325500000|2024-08-22 11:18:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|158
1724325590000|2024-08-22 11:19:50|||||||||2
1724325710000|2024-08-22 11:21:50|||||||||4
1724325880000|2024-08-22 11:24:40|||||||||2
1724325890000|2024-08-22 11:24:50|||||||||1
1724325950000|2024-08-22 11:25:50|||||||||17
1724325960000|2024-08-22 11:26:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|81
1724325990000|2024-08-22 11:26:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|14
1724326000000|2024-08-22 11:26:40|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|7
1724326010000|2024-08-22 11:26:50|||||||||8
1724326090000|2024-08-22 11:28:10|||||||||3
1724326130000|2024-08-22 11:28:50|||||||||3
1724326170000|2024-08-22 11:29:30|||||||||4
1724326190000|2024-08-22 11:29:50|||||||||1
1724326490000|2024-08-22 11:34:50|||||||||1
1724326580000|2024-08-22 11:36:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|4
1724326740000|2024-08-22 11:39:00|||||||||1
1724326790000|2024-08-22 11:39:50|||||||||1
1724326860000|2024-08-22 11:41:00|||||||||1
1724326900000|2024-08-22 11:41:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|6
1724327090000|2024-08-22 11:44:50|||||||||1
1724327170000|2024-08-22 11:46:10|||||||||1
1724327390000|2024-08-22 11:49:50|||||||||1
1724327690000|2024-08-22 11:54:50|||||||||2
1724327990000|2024-08-22 11:59:50|||||||||1
1724328290000|2024-08-22 12:04:50|||||||||1
1724328560000|2024-08-22 12:09:20|||||||||1
1724328590000|2024-08-22 12:09:50|||||||||1
1724328600000|2024-08-22 12:10:00|||||||||1
1724328610000|2024-08-22 12:10:10|||||||||8
1724328890000|2024-08-22 12:14:50|||||||||1
1724329130000|2024-08-22 12:18:50|||||||||4
1724329190000|2024-08-22 12:19:50|||||||||2
1724329240000|2024-08-22 12:20:40|||||||||55
1724329250000|2024-08-22 12:20:50|||||||||1
1724329280000|2024-08-22 12:21:20|||||||||2
1724329490000|2024-08-22 12:24:50|||||||||2
1724329670000|2024-08-22 12:27:50|||||||||1
1724329740000|2024-08-22 12:29:00|||||||||2
1724329790000|2024-08-22 12:29:50|||||||||2
1724329800000|2024-08-22 12:30:00|16.46|16.3|16.41|16.25|16.46|16.3|16.37|16.21|122
1724329810000|2024-08-22 12:30:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|77
1724329850000|2024-08-22 12:30:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1724329860000|2024-08-22 12:31:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|117
1724329870000|2024-08-22 12:31:10|16.34|16.18|16.36|16.2|16.36|16.2|16.34|16.18|29
1724329890000|2024-08-22 12:31:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|7
1724329920000|2024-08-22 12:32:00|||||||||19
1724329950000|2024-08-22 12:32:30|16.34|16.18|16.36|16.2|16.36|16.2|16.34|16.18|4
1724329970000|2024-08-22 12:32:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|13
1724329980000|2024-08-22 12:33:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|32
1724330000000|2024-08-22 12:33:20|||||||||1
1724330010000|2024-08-22 12:33:30|||||||||1
1724330020000|2024-08-22 12:33:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|20
1724330030000|2024-08-22 12:33:50|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1724330040000|2024-08-22 12:34:00|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1724330070000|2024-08-22 12:34:30|||||||||1
1724330080000|2024-08-22 12:34:40|||||||||10
1724330090000|2024-08-22 12:34:50|||||||||1
1724330100000|2024-08-22 12:35:00|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1724330110000|2024-08-22 12:35:10|||||||||19
1724330120000|2024-08-22 12:35:20|16.41|16.25|16.37|16.21|16.41|16.25|16.37|16.21|11
1724330130000|2024-08-22 12:35:30|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|1
1724330140000|2024-08-22 12:35:40|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|7
1724330160000|2024-08-22 12:36:00|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1724330170000|2024-08-22 12:36:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|4
1724330290000|2024-08-22 12:38:10|||||||||3
1724330370000|2024-08-22 12:39:30|||||||||1
1724330380000|2024-08-22 12:39:40|||||||||1
1724330390000|2024-08-22 12:39:50|||||||||2
1724330420000|2024-08-22 12:40:20|||||||||1
1724330440000|2024-08-22 12:40:40|||||||||1
1724330510000|2024-08-22 12:41:50|||||||||5
1724330650000|2024-08-22 12:44:10|||||||||6
1724330690000|2024-08-22 12:44:50|||||||||2
1724330760000|2024-08-22 12:46:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1724330770000|2024-08-22 12:46:10|||||||||9
1724330830000|2024-08-22 12:47:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724330920000|2024-08-22 12:48:40|||||||||1
1724330990000|2024-08-22 12:49:50|||||||||75
1724331020000|2024-08-22 12:50:20|||||||||50
1724331030000|2024-08-22 12:50:30|||||||||11
1724331040000|2024-08-22 12:50:40|||||||||2
1724331050000|2024-08-22 12:50:50|||||||||2
1724331080000|2024-08-22 12:51:20|||||||||1
1724331090000|2024-08-22 12:51:30|||||||||25
1724331260000|2024-08-22 12:54:20|||||||||1
1724331290000|2024-08-22 12:54:50|||||||||2
1724331320000|2024-08-22 12:55:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724331450000|2024-08-22 12:57:30|||||||||4
1724331460000|2024-08-22 12:57:40|||||||||1
1724331480000|2024-08-22 12:58:00|||||||||10
1724331590000|2024-08-22 12:59:50|||||||||2
1724331610000|2024-08-22 13:00:10|||||||||3
1724331750000|2024-08-22 13:02:30|||||||||6
1724331820000|2024-08-22 13:03:40|||||||||15
1724331880000|2024-08-22 13:04:40|||||||||15
1724331890000|2024-08-22 13:04:50|||||||||1
1724331930000|2024-08-22 13:05:30|||||||||2
1724332040000|2024-08-22 13:07:20|||||||||1
1724332110000|2024-08-22 13:08:30|||||||||1
1724332190000|2024-08-22 13:09:50|||||||||2
1724332210000|2024-08-22 13:10:10|||||||||25
1724332420000|2024-08-22 13:13:40|||||||||1
1724332490000|2024-08-22 13:14:50|||||||||2
1724332660000|2024-08-22 13:17:40|||||||||1
1724332790000|2024-08-22 13:19:50|||||||||2
1724332830000|2024-08-22 13:20:30|||||||||73
1724332850000|2024-08-22 13:20:50|||||||||2
1724332880000|2024-08-22 13:21:20|||||||||1
1724332890000|2024-08-22 13:21:30|||||||||16
1724332920000|2024-08-22 13:22:00|||||||||30
1724333070000|2024-08-22 13:24:30|||||||||8
1724333090000|2024-08-22 13:24:50|||||||||3
1724333100000|2024-08-22 13:25:00|||||||||10
1724333120000|2024-08-22 13:25:20|||||||||1
1724333130000|2024-08-22 13:25:30|||||||||32
1724333170000|2024-08-22 13:26:10|||||||||1
1724333230000|2024-08-22 13:27:10|||||||||1
1724333250000|2024-08-22 13:27:30|||||||||9
1724333330000|2024-08-22 13:28:50|||||||||1
1724333350000|2024-08-22 13:29:10|||||||||2
1724333390000|2024-08-22 13:29:50|||||||||3
1724333400000|2024-08-22 13:30:00|||||||||15
1724333410000|2024-08-22 13:30:10|||||||||9
1724333420000|2024-08-22 13:30:20|||||||||15
1724333430000|2024-08-22 13:30:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|83
1724333440000|2024-08-22 13:30:40|||||||||4
1724333450000|2024-08-22 13:30:50|||||||||1
1724333460000|2024-08-22 13:31:00|||||||||16
1724333470000|2024-08-22 13:31:10|||||||||4
1724333490000|2024-08-22 13:31:30|||||||||1
1724333500000|2024-08-22 13:31:40|||||||||6
1724333510000|2024-08-22 13:31:50|||||||||3
1724333520000|2024-08-22 13:32:00|16.32|16.16|16.37|16.21|16.37|16.21|16.32|16.16|84
1724333530000|2024-08-22 13:32:10|||||||||1
1724333540000|2024-08-22 13:32:20|||||||||2
1724333550000|2024-08-22 13:32:30|||||||||2
1724333570000|2024-08-22 13:32:50|||||||||28
1724333590000|2024-08-22 13:33:10|||||||||8
1724333610000|2024-08-22 13:33:30|||||||||90
1724333630000|2024-08-22 13:33:50|||||||||2
1724333640000|2024-08-22 13:34:00|||||||||6
1724333660000|2024-08-22 13:34:20|||||||||7
1724333680000|2024-08-22 13:34:40|||||||||37
1724333690000|2024-08-22 13:34:50|||||||||6
1724333700000|2024-08-22 13:35:00|||||||||3
1724333720000|2024-08-22 13:35:20|||||||||3
1724333730000|2024-08-22 13:35:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|82
1724333740000|2024-08-22 13:35:40|||||||||27
1724333750000|2024-08-22 13:35:50|||||||||3
1724333760000|2024-08-22 13:36:00|||||||||7
1724333770000|2024-08-22 13:36:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|40
1724333780000|2024-08-22 13:36:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|66
1724333790000|2024-08-22 13:36:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|28
1724333800000|2024-08-22 13:36:40|||||||||1
1724333820000|2024-08-22 13:37:00|||||||||1
1724333840000|2024-08-22 13:37:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|15
1724333860000|2024-08-22 13:37:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|11
1724333880000|2024-08-22 13:38:00|||||||||3
1724333900000|2024-08-22 13:38:20|16.42|16.26|16.42|16.26|16.42|16.26|16.37|16.21|58
1724333910000|2024-08-22 13:38:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|58
1724333920000|2024-08-22 13:38:40|16.42|16.26|16.42|16.26|16.42|16.26|16.37|16.21|19
1724333940000|2024-08-22 13:39:00|||||||||1
1724333970000|2024-08-22 13:39:30|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|84
1724333980000|2024-08-22 13:39:40|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|25
1724333990000|2024-08-22 13:39:50|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|44
1724334000000|2024-08-22 13:40:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|13
1724334020000|2024-08-22 13:40:20|||||||||1
1724334070000|2024-08-22 13:41:10|||||||||2
1724334080000|2024-08-22 13:41:20|||||||||1
1724334110000|2024-08-22 13:41:50|||||||||5
1724334130000|2024-08-22 13:42:10|||||||||2
1724334160000|2024-08-22 13:42:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|80
1724334170000|2024-08-22 13:42:50|||||||||47
1724334180000|2024-08-22 13:43:00|||||||||6
1724334190000|2024-08-22 13:43:10|||||||||2
1724334200000|2024-08-22 13:43:20|||||||||6
1724334210000|2024-08-22 13:43:30|16.45|16.29|16.47|16.31|16.47|16.31|16.42|16.26|66
1724334220000|2024-08-22 13:43:40|||||||||1
1724334230000|2024-08-22 13:43:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|3
1724334240000|2024-08-22 13:44:00|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|89
1724334270000|2024-08-22 13:44:30|||||||||23
1724334280000|2024-08-22 13:44:40|||||||||3
1724334290000|2024-08-22 13:44:50|||||||||2
1724334300000|2024-08-22 13:45:00|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|91
1724334310000|2024-08-22 13:45:10|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|22
1724334320000|2024-08-22 13:45:20|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|93
1724334330000|2024-08-22 13:45:30|||||||||2
1724334340000|2024-08-22 13:45:40|||||||||6
1724334350000|2024-08-22 13:45:50|||||||||3
1724334360000|2024-08-22 13:46:00|||||||||1
1724334370000|2024-08-22 13:46:10|||||||||9
1724334380000|2024-08-22 13:46:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|18
1724334390000|2024-08-22 13:46:30|||||||||1
1724334400000|2024-08-22 13:46:40|||||||||10
1724334410000|2024-08-22 13:46:50|||||||||4
1724334430000|2024-08-22 13:47:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|27
1724334440000|2024-08-22 13:47:20|||||||||1
1724334450000|2024-08-22 13:47:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|34
1724334460000|2024-08-22 13:47:40|||||||||5
1724334480000|2024-08-22 13:48:00|16.42|16.26|16.47|16.31|16.47|16.31|16.42|16.26|71
1724334490000|2024-08-22 13:48:10|||||||||1
1724334530000|2024-08-22 13:48:50|||||||||1
1724334540000|2024-08-22 13:49:00|||||||||3
1724334560000|2024-08-22 13:49:20|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|94
1724334580000|2024-08-22 13:49:40|||||||||65
1724334590000|2024-08-22 13:49:50|||||||||1
1724334600000|2024-08-22 13:50:00|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|73
1724334610000|2024-08-22 13:50:10|16.52|16.36|16.52|16.36|16.52|16.36|16.47|16.31|44
1724334620000|2024-08-22 13:50:20|16.47|16.31|16.47|16.31|16.52|16.36|16.47|16.31|43
1724334630000|2024-08-22 13:50:30|16.52|16.36|16.52|16.36|16.52|16.36|16.47|16.31|88
1724334640000|2024-08-22 13:50:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|30
1724334650000|2024-08-22 13:50:50|||||||||25
1724334660000|2024-08-22 13:51:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|34
1724334670000|2024-08-22 13:51:10|||||||||3
1724334700000|2024-08-22 13:51:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|36
1724334710000|2024-08-22 13:51:50|||||||||3
1724334750000|2024-08-22 13:52:30|||||||||2
1724334760000|2024-08-22 13:52:40|||||||||3
1724334770000|2024-08-22 13:52:50|16.52|16.36|16.52|16.36|16.52|16.36|16.47|16.31|67
1724334780000|2024-08-22 13:53:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|12
1724334810000|2024-08-22 13:53:30|||||||||1
1724334830000|2024-08-22 13:53:50|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|79
1724334840000|2024-08-22 13:54:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|87
1724334850000|2024-08-22 13:54:10|||||||||6
1724334860000|2024-08-22 13:54:20|||||||||4
1724334880000|2024-08-22 13:54:40|||||||||2
1724334890000|2024-08-22 13:54:50|||||||||4
1724334910000|2024-08-22 13:55:10|||||||||2
1724334930000|2024-08-22 13:55:30|||||||||11
1724334940000|2024-08-22 13:55:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|74
1724334950000|2024-08-22 13:55:50|||||||||1
1724334960000|2024-08-22 13:56:00|16.42|16.26|16.42|16.26|16.42|16.26|16.38|16.22|44
1724334970000|2024-08-22 13:56:10|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|45
1724334980000|2024-08-22 13:56:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|3
1724334990000|2024-08-22 13:56:30|||||||||1
1724335000000|2024-08-22 13:56:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|8
1724335010000|2024-08-22 13:56:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|67
1724335020000|2024-08-22 13:57:00|||||||||1
1724335030000|2024-08-22 13:57:10|||||||||1
1724335040000|2024-08-22 13:57:20|||||||||2
1724335050000|2024-08-22 13:57:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|6
1724335100000|2024-08-22 13:58:20|||||||||8
1724335130000|2024-08-22 13:58:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|8
1724335140000|2024-08-22 13:59:00|||||||||24
1724335150000|2024-08-22 13:59:10|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|2
1724335160000|2024-08-22 13:59:20|||||||||1
1724335190000|2024-08-22 13:59:50|||||||||2
1724335200000|2024-08-22 14:00:00|||||||||14
1724335210000|2024-08-22 14:00:10|||||||||4
1724335230000|2024-08-22 14:00:30|||||||||1
1724335260000|2024-08-22 14:01:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|16
1724335270000|2024-08-22 14:01:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1724335290000|2024-08-22 14:01:30|||||||||1
1724335300000|2024-08-22 14:01:40|||||||||1
1724335320000|2024-08-22 14:02:00|||||||||1
1724335330000|2024-08-22 14:02:10|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|29
1724335340000|2024-08-22 14:02:20|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|40
1724335350000|2024-08-22 14:02:30|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|56
1724335360000|2024-08-22 14:02:40|||||||||21
1724335380000|2024-08-22 14:03:00|||||||||1
1724335410000|2024-08-22 14:03:30|||||||||1
1724335420000|2024-08-22 14:03:40|||||||||4
1724335440000|2024-08-22 14:04:00|||||||||2
1724335470000|2024-08-22 14:04:30|||||||||1
1724335490000|2024-08-22 14:04:50|||||||||3
1724335500000|2024-08-22 14:05:00|||||||||2
1724335520000|2024-08-22 14:05:20|||||||||1
1724335530000|2024-08-22 14:05:30|||||||||1
1724335540000|2024-08-22 14:05:40|||||||||3
1724335550000|2024-08-22 14:05:50|16.48|16.32|16.52|16.36|16.52|16.36|16.48|16.32|31
1724335560000|2024-08-22 14:06:00|||||||||11
1724335570000|2024-08-22 14:06:10|16.57|16.41|16.57|16.41|16.57|16.41|16.52|16.36|131
1724335580000|2024-08-22 14:06:20|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|62
1724335590000|2024-08-22 14:06:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|28
1724335600000|2024-08-22 14:06:40|||||||||12
1724335620000|2024-08-22 14:07:00|||||||||1
1724335630000|2024-08-22 14:07:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|63
1724335640000|2024-08-22 14:07:20|||||||||3
1724335650000|2024-08-22 14:07:30|||||||||1
1724335660000|2024-08-22 14:07:40|||||||||3
1724335670000|2024-08-22 14:07:50|||||||||2
1724335680000|2024-08-22 14:08:00|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|39
1724335690000|2024-08-22 14:08:10|||||||||33
1724335700000|2024-08-22 14:08:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|17
1724335710000|2024-08-22 14:08:30|||||||||7
1724335720000|2024-08-22 14:08:40|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|14
1724335730000|2024-08-22 14:08:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|15
1724335740000|2024-08-22 14:09:00|||||||||2
1724335760000|2024-08-22 14:09:20|||||||||2
1724335770000|2024-08-22 14:09:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|73
1724335780000|2024-08-22 14:09:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|35
1724335800000|2024-08-22 14:10:00|||||||||1
1724335810000|2024-08-22 14:10:10|||||||||1
1724335820000|2024-08-22 14:10:20|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|235
1724335830000|2024-08-22 14:10:30|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|61
1724335840000|2024-08-22 14:10:40|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|4
1724335860000|2024-08-22 14:11:00|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|14
1724335880000|2024-08-22 14:11:20|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|151
1724335890000|2024-08-22 14:11:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|3
1724335900000|2024-08-22 14:11:40|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|26
1724335910000|2024-08-22 14:11:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1724335920000|2024-08-22 14:12:00|||||||||32
1724335930000|2024-08-22 14:12:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|7
1724335950000|2024-08-22 14:12:30|||||||||2
1724335970000|2024-08-22 14:12:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|19
1724335980000|2024-08-22 14:13:00|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|22
1724335990000|2024-08-22 14:13:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1724336000000|2024-08-22 14:13:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|6
1724336010000|2024-08-22 14:13:30|||||||||1
1724336030000|2024-08-22 14:13:50|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|49
1724336040000|2024-08-22 14:14:00|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|34
1724336050000|2024-08-22 14:14:10|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|8
1724336060000|2024-08-22 14:14:20|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|7
1724336070000|2024-08-22 14:14:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|1
1724336080000|2024-08-22 14:14:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|4
1724336100000|2024-08-22 14:15:00|||||||||52
1724336110000|2024-08-22 14:15:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|230
1724336130000|2024-08-22 14:15:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|22
1724336140000|2024-08-22 14:15:40|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|8
1724336150000|2024-08-22 14:15:50|||||||||6
1724336160000|2024-08-22 14:16:00|||||||||22
1724336170000|2024-08-22 14:16:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|5
1724336180000|2024-08-22 14:16:20|||||||||3
1724336190000|2024-08-22 14:16:30|||||||||1
1724336220000|2024-08-22 14:17:00|||||||||4
1724336230000|2024-08-22 14:17:10|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|38
1724336240000|2024-08-22 14:17:20|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|4
1724336250000|2024-08-22 14:17:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|31
1724336260000|2024-08-22 14:17:40|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|47
1724336270000|2024-08-22 14:17:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|45
1724336280000|2024-08-22 14:18:00|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|27
1724336290000|2024-08-22 14:18:10|||||||||6
1724336300000|2024-08-22 14:18:20|||||||||30
1724336310000|2024-08-22 14:18:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1724336340000|2024-08-22 14:19:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|8
1724336350000|2024-08-22 14:19:10|||||||||2
1724336360000|2024-08-22 14:19:20|||||||||1
1724336370000|2024-08-22 14:19:30|||||||||2
1724336380000|2024-08-22 14:19:40|||||||||2
1724336390000|2024-08-22 14:19:50|||||||||1
1724336400000|2024-08-22 14:20:00|||||||||1
1724336410000|2024-08-22 14:20:10|||||||||3
1724336430000|2024-08-22 14:20:30|||||||||161
1724336440000|2024-08-22 14:20:40|||||||||4
1724336450000|2024-08-22 14:20:50|||||||||2
1724336460000|2024-08-22 14:21:00|||||||||10
1724336470000|2024-08-22 14:21:10|||||||||10
1724336490000|2024-08-22 14:21:30|||||||||2
1724336500000|2024-08-22 14:21:40|||||||||69
1724336510000|2024-08-22 14:21:50|||||||||1
1724336520000|2024-08-22 14:22:00|||||||||1
1724336530000|2024-08-22 14:22:10|||||||||5
1724336540000|2024-08-22 14:22:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|82
1724336550000|2024-08-22 14:22:30|||||||||6
1724336560000|2024-08-22 14:22:40|||||||||1
1724336570000|2024-08-22 14:22:50|||||||||3
1724336580000|2024-08-22 14:23:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|116
1724336590000|2024-08-22 14:23:10|||||||||1
1724336600000|2024-08-22 14:23:20|||||||||1
1724336620000|2024-08-22 14:23:40|||||||||1
1724336630000|2024-08-22 14:23:50|||||||||5
1724336640000|2024-08-22 14:24:00|||||||||1
1724336650000|2024-08-22 14:24:10|||||||||12
1724336670000|2024-08-22 14:24:30|||||||||13
1724336680000|2024-08-22 14:24:40|||||||||3
1724336690000|2024-08-22 14:24:50|||||||||18
1724336700000|2024-08-22 14:25:00|||||||||1
1724336710000|2024-08-22 14:25:10|||||||||3
1724336720000|2024-08-22 14:25:20|||||||||1
1724336740000|2024-08-22 14:25:40|||||||||4
1724336750000|2024-08-22 14:25:50|||||||||2
1724336760000|2024-08-22 14:26:00|||||||||1
1724336770000|2024-08-22 14:26:10|||||||||2
1724336780000|2024-08-22 14:26:20|||||||||111
1724336790000|2024-08-22 14:26:30|||||||||1
1724336800000|2024-08-22 14:26:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|150
1724336810000|2024-08-22 14:26:50|||||||||2
1724336820000|2024-08-22 14:27:00|||||||||2
1724336830000|2024-08-22 14:27:10|||||||||44
1724336840000|2024-08-22 14:27:20|||||||||1
1724336850000|2024-08-22 14:27:30|||||||||2
1724336860000|2024-08-22 14:27:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|18
1724336890000|2024-08-22 14:28:10|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|14
1724336900000|2024-08-22 14:28:20|||||||||2
1724336910000|2024-08-22 14:28:30|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|24
1724336920000|2024-08-22 14:28:40|||||||||1
1724336930000|2024-08-22 14:28:50|||||||||2
1724336950000|2024-08-22 14:29:10|||||||||2
1724336960000|2024-08-22 14:29:20|||||||||1
1724336970000|2024-08-22 14:29:30|||||||||3
1724336980000|2024-08-22 14:29:40|||||||||13
1724336990000|2024-08-22 14:29:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|42
1724337000000|2024-08-22 14:30:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|6
1724337010000|2024-08-22 14:30:10|||||||||1
1724337020000|2024-08-22 14:30:20|||||||||15
1724337030000|2024-08-22 14:30:30|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|36
1724337040000|2024-08-22 14:30:40|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|50
1724337050000|2024-08-22 14:30:50|||||||||2
1724337060000|2024-08-22 14:31:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|57
1724337070000|2024-08-22 14:31:10|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|25
1724337090000|2024-08-22 14:31:30|||||||||80
1724337100000|2024-08-22 14:31:40|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|0
1724337110000|2024-08-22 14:31:50|16.72|16.56|16.72|16.56|16.76|16.6|16.72|16.56|93
1724337120000|2024-08-22 14:32:00|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|36
1724337130000|2024-08-22 14:32:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|0
1724337140000|2024-08-22 14:32:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|0
1724337150000|2024-08-22 14:32:30|||||||||29
1724337160000|2024-08-22 14:32:40|||||||||1
1724337170000|2024-08-22 14:32:50|||||||||1
1724337180000|2024-08-22 14:33:00|||||||||1
1724337190000|2024-08-22 14:33:10|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|235
1724337200000|2024-08-22 14:33:20|||||||||9
1724337210000|2024-08-22 14:33:30|||||||||2
1724337220000|2024-08-22 14:33:40|||||||||1
1724337230000|2024-08-22 14:33:50|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|110
1724337240000|2024-08-22 14:34:00|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|128
1724337250000|2024-08-22 14:34:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|16
1724337270000|2024-08-22 14:34:30|||||||||1
1724337300000|2024-08-22 14:35:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|17
1724337310000|2024-08-22 14:35:10|||||||||7
1724337320000|2024-08-22 14:35:20|||||||||1
1724337330000|2024-08-22 14:35:30|||||||||108
1724337340000|2024-08-22 14:35:40|||||||||10
1724337350000|2024-08-22 14:35:50|||||||||1
1724337360000|2024-08-22 14:36:00|||||||||2
1724337390000|2024-08-22 14:36:30|||||||||38
1724337400000|2024-08-22 14:36:40|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|33
1724337420000|2024-08-22 14:37:00|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|174
1724337430000|2024-08-22 14:37:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|9
1724337450000|2024-08-22 14:37:30|||||||||1
1724337460000|2024-08-22 14:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1724337470000|2024-08-22 14:37:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|1
1724337480000|2024-08-22 14:38:00|||||||||2
1724337490000|2024-08-22 14:38:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|8
1724337510000|2024-08-22 14:38:30|||||||||1
1724337520000|2024-08-22 14:38:40|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|20
1724337530000|2024-08-22 14:38:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1724337540000|2024-08-22 14:39:00|||||||||118
1724337550000|2024-08-22 14:39:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|3
1724337570000|2024-08-22 14:39:30|||||||||3
1724337590000|2024-08-22 14:39:50|||||||||51
1724337600000|2024-08-22 14:40:00|||||||||12
1724337630000|2024-08-22 14:40:30|||||||||1
1724337640000|2024-08-22 14:40:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|22
1724337650000|2024-08-22 14:40:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|26
1724337660000|2024-08-22 14:41:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|18
1724337690000|2024-08-22 14:41:30|||||||||5
1724337700000|2024-08-22 14:41:40|||||||||1
1724337710000|2024-08-22 14:41:50|||||||||1
1724337720000|2024-08-22 14:42:00|||||||||1
1724337730000|2024-08-22 14:42:10|||||||||6
1724337740000|2024-08-22 14:42:20|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|43
1724337750000|2024-08-22 14:42:30|||||||||1
1724337760000|2024-08-22 14:42:40|||||||||151
1724337780000|2024-08-22 14:43:00|||||||||2
1724337790000|2024-08-22 14:43:10|||||||||1
1724337810000|2024-08-22 14:43:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|8
1724337830000|2024-08-22 14:43:50|||||||||1
1724337840000|2024-08-22 14:44:00|||||||||1
1724337850000|2024-08-22 14:44:10|||||||||2
1724337870000|2024-08-22 14:44:30|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|33
1724337890000|2024-08-22 14:44:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|43
1724337900000|2024-08-22 14:45:00|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|19
1724337910000|2024-08-22 14:45:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|31
1724337930000|2024-08-22 14:45:30|||||||||1
1724337940000|2024-08-22 14:45:40|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|20
1724337950000|2024-08-22 14:45:50|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|9
1724337960000|2024-08-22 14:46:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|3
1724337990000|2024-08-22 14:46:30|||||||||1
1724338000000|2024-08-22 14:46:40|||||||||8
1724338010000|2024-08-22 14:46:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|37
1724338020000|2024-08-22 14:47:00|||||||||4
1724338030000|2024-08-22 14:47:10|||||||||3
1724338040000|2024-08-22 14:47:20|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|24
1724338050000|2024-08-22 14:47:30|||||||||1
1724338080000|2024-08-22 14:48:00|||||||||1
1724338090000|2024-08-22 14:48:10|||||||||10
1724338100000|2024-08-22 14:48:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1724338110000|2024-08-22 14:48:30|||||||||2
1724338120000|2024-08-22 14:48:40|||||||||2
1724338130000|2024-08-22 14:48:50|||||||||1
1724338140000|2024-08-22 14:49:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|9
1724338160000|2024-08-22 14:49:20|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|3
1724338170000|2024-08-22 14:49:30|||||||||2
1724338180000|2024-08-22 14:49:40|||||||||1
1724338190000|2024-08-22 14:49:50|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|28
1724338200000|2024-08-22 14:50:00|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|4
1724338210000|2024-08-22 14:50:10|||||||||73
1724338220000|2024-08-22 14:50:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1724338230000|2024-08-22 14:50:30|||||||||27
1724338240000|2024-08-22 14:50:40|||||||||1
1724338250000|2024-08-22 14:50:50|16.67|16.51|16.67|16.51|16.71|16.55|16.67|16.51|35
1724338260000|2024-08-22 14:51:00|16.71|16.55|16.71|16.55|16.71|16.55|16.67|16.51|26
1724338270000|2024-08-22 14:51:10|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|50
1724338280000|2024-08-22 14:51:20|16.69|16.53|16.67|16.51|16.71|16.55|16.67|16.51|13
1724338290000|2024-08-22 14:51:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|1
1724338300000|2024-08-22 14:51:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|5
1724338310000|2024-08-22 14:51:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1724338330000|2024-08-22 14:52:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|26
1724338340000|2024-08-22 14:52:20|||||||||1
1724338350000|2024-08-22 14:52:30|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|84
1724338360000|2024-08-22 14:52:40|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|106
1724338370000|2024-08-22 14:52:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|1
1724338380000|2024-08-22 14:53:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|24
1724338390000|2024-08-22 14:53:10|||||||||1
1724338410000|2024-08-22 14:53:30|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|102
1724338420000|2024-08-22 14:53:40|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|45
1724338440000|2024-08-22 14:54:00|16.71|16.55|16.71|16.55|16.71|16.55|16.67|16.51|5
1724338450000|2024-08-22 14:54:10|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|53
1724338460000|2024-08-22 14:54:20|16.71|16.55|16.71|16.55|16.72|16.56|16.71|16.55|2
1724338470000|2024-08-22 14:54:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1724338480000|2024-08-22 14:54:40|||||||||1
1724338490000|2024-08-22 14:54:50|||||||||1
1724338510000|2024-08-22 14:55:10|||||||||2
1724338530000|2024-08-22 14:55:30|||||||||2
1724338540000|2024-08-22 14:55:40|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|88
1724338550000|2024-08-22 14:55:50|||||||||1
1724338560000|2024-08-22 14:56:00|||||||||1
1724338570000|2024-08-22 14:56:10|||||||||1
1724338580000|2024-08-22 14:56:20|||||||||1
1724338600000|2024-08-22 14:56:40|||||||||4
1724338610000|2024-08-22 14:56:50|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|60
1724338630000|2024-08-22 14:57:10|||||||||3
1724338640000|2024-08-22 14:57:20|||||||||3
1724338650000|2024-08-22 14:57:30|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|31
1724338660000|2024-08-22 14:57:40|||||||||1
1724338670000|2024-08-22 14:57:50|||||||||1
1724338690000|2024-08-22 14:58:10|||||||||16
1724338710000|2024-08-22 14:58:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|11
1724338720000|2024-08-22 14:58:40|16.62|16.46|16.62|16.46|16.66|16.5|16.62|16.46|24
1724338730000|2024-08-22 14:58:50|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|44
1724338740000|2024-08-22 14:59:00|||||||||1
1724338750000|2024-08-22 14:59:10|||||||||1
1724338760000|2024-08-22 14:59:20|||||||||3
1724338770000|2024-08-22 14:59:30|||||||||1
1724338780000|2024-08-22 14:59:40|||||||||1
1724338790000|2024-08-22 14:59:50|||||||||12
1724338810000|2024-08-22 15:00:10|||||||||6
1724338830000|2024-08-22 15:00:30|||||||||3
1724338840000|2024-08-22 15:00:40|||||||||2
1724338850000|2024-08-22 15:00:50|||||||||1
1724338870000|2024-08-22 15:01:10|||||||||1
1724338880000|2024-08-22 15:01:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|13
1724338900000|2024-08-22 15:01:40|||||||||1
1724338920000|2024-08-22 15:02:00|||||||||2
1724338940000|2024-08-22 15:02:20|||||||||1
1724338960000|2024-08-22 15:02:40|||||||||1
1724338970000|2024-08-22 15:02:50|||||||||5
1724338980000|2024-08-22 15:03:00|||||||||16
1724338990000|2024-08-22 15:03:10|||||||||3
1724339010000|2024-08-22 15:03:30|||||||||1
1724339020000|2024-08-22 15:03:40|||||||||18
1724339030000|2024-08-22 15:03:50|||||||||3
1724339050000|2024-08-22 15:04:10|||||||||1
1724339070000|2024-08-22 15:04:30|||||||||3
1724339080000|2024-08-22 15:04:40|||||||||2
1724339090000|2024-08-22 15:04:50|||||||||1
1724339100000|2024-08-22 15:05:00|||||||||3
1724339110000|2024-08-22 15:05:10|||||||||3
1724339120000|2024-08-22 15:05:20|||||||||3
1724339130000|2024-08-22 15:05:30|||||||||1
1724339140000|2024-08-22 15:05:40|||||||||1
1724339150000|2024-08-22 15:05:50|||||||||3
1724339160000|2024-08-22 15:06:00|||||||||1
1724339170000|2024-08-22 15:06:10|||||||||1
1724339180000|2024-08-22 15:06:20|||||||||1
1724339190000|2024-08-22 15:06:30|||||||||1
1724339210000|2024-08-22 15:06:50|||||||||2
1724339220000|2024-08-22 15:07:00|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|171
1724339230000|2024-08-22 15:07:10|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|18
1724339260000|2024-08-22 15:07:40|||||||||1
1724339280000|2024-08-22 15:08:00|||||||||2
1724339290000|2024-08-22 15:08:10|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|3
1724339300000|2024-08-22 15:08:20|16.63|16.47|16.62|16.46|16.63|16.47|16.62|16.46|1
1724339310000|2024-08-22 15:08:30|16.63|16.47|16.67|16.51|16.67|16.51|16.62|16.46|91
1724339320000|2024-08-22 15:08:40|||||||||1
1724339340000|2024-08-22 15:09:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|12
1724339350000|2024-08-22 15:09:10|||||||||3
1724339360000|2024-08-22 15:09:20|||||||||3
1724339370000|2024-08-22 15:09:30|||||||||10
1724339380000|2024-08-22 15:09:40|||||||||7
1724339390000|2024-08-22 15:09:50|||||||||1
1724339400000|2024-08-22 15:10:00|||||||||1
1724339410000|2024-08-22 15:10:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|16
1724339420000|2024-08-22 15:10:20|||||||||4
1724339430000|2024-08-22 15:10:30|||||||||1
1724339440000|2024-08-22 15:10:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|25
1724339450000|2024-08-22 15:10:50|||||||||2
1724339470000|2024-08-22 15:11:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|30
1724339480000|2024-08-22 15:11:20|||||||||1
1724339490000|2024-08-22 15:11:30|||||||||3
1724339510000|2024-08-22 15:11:50|||||||||4
1724339520000|2024-08-22 15:12:00|||||||||1
1724339530000|2024-08-22 15:12:10|||||||||8
1724339540000|2024-08-22 15:12:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|20
1724339550000|2024-08-22 15:12:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|15
1724339580000|2024-08-22 15:13:00|||||||||4
1724339590000|2024-08-22 15:13:10|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|16
1724339600000|2024-08-22 15:13:20|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|28
1724339610000|2024-08-22 15:13:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|3
1724339630000|2024-08-22 15:13:50|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|6
1724339640000|2024-08-22 15:14:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|2
1724339660000|2024-08-22 15:14:20|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|22
1724339680000|2024-08-22 15:14:40|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|14
1724339690000|2024-08-22 15:14:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|14
1724339700000|2024-08-22 15:15:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|4
1724339710000|2024-08-22 15:15:10|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|11
1724339720000|2024-08-22 15:15:20|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|3
1724339730000|2024-08-22 15:15:30|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|3
1724339740000|2024-08-22 15:15:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|1
1724339750000|2024-08-22 15:15:50|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|10
1724339760000|2024-08-22 15:16:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|22
1724339770000|2024-08-22 15:16:10|||||||||3
1724339780000|2024-08-22 15:16:20|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|19
1724339790000|2024-08-22 15:16:30|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|0
1724339800000|2024-08-22 15:16:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|9
1724339810000|2024-08-22 15:16:50|||||||||1
1724339860000|2024-08-22 15:17:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|2
1724339870000|2024-08-22 15:17:50|||||||||1
1724339880000|2024-08-22 15:18:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|42
1724339910000|2024-08-22 15:18:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|3
1724339950000|2024-08-22 15:19:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|60
1724339960000|2024-08-22 15:19:20|||||||||17
1724339970000|2024-08-22 15:19:30|||||||||3
1724339980000|2024-08-22 15:19:40|||||||||1
1724339990000|2024-08-22 15:19:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|3
1724340000000|2024-08-22 15:20:00|||||||||3
1724340010000|2024-08-22 15:20:10|16.87|16.71|16.87|16.71|16.87|16.71|16.82|16.66|30
1724340020000|2024-08-22 15:20:20|||||||||1
1724340030000|2024-08-22 15:20:30|||||||||1
1724340040000|2024-08-22 15:20:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1724340050000|2024-08-22 15:20:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1724340060000|2024-08-22 15:21:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|5
1724340070000|2024-08-22 15:21:10|||||||||5
1724340080000|2024-08-22 15:21:20|||||||||11
1724340090000|2024-08-22 15:21:30|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|61
1724340110000|2024-08-22 15:21:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1724340120000|2024-08-22 15:22:00|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|39
1724340130000|2024-08-22 15:22:10|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|5
1724340170000|2024-08-22 15:22:50|||||||||2
1724340180000|2024-08-22 15:23:00|||||||||13
1724340190000|2024-08-22 15:23:10|16.84|16.68|16.82|16.66|16.86|16.7|16.82|16.66|14
1724340200000|2024-08-22 15:23:20|16.86|16.7|16.82|16.66|16.87|16.71|16.82|16.66|20
1724340210000|2024-08-22 15:23:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1724340220000|2024-08-22 15:23:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|3
1724340230000|2024-08-22 15:23:50|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|42
1724340240000|2024-08-22 15:24:00|||||||||1
1724340250000|2024-08-22 15:24:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|29
1724340280000|2024-08-22 15:24:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|80
1724340290000|2024-08-22 15:24:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|77
1724340320000|2024-08-22 15:25:20|||||||||42
1724340340000|2024-08-22 15:25:40|||||||||2
1724340370000|2024-08-22 15:26:10|||||||||3
1724340400000|2024-08-22 15:26:40|||||||||12
1724340410000|2024-08-22 15:26:50|||||||||2
1724340430000|2024-08-22 15:27:10|||||||||1
1724340440000|2024-08-22 15:27:20|||||||||3
1724340450000|2024-08-22 15:27:30|||||||||1
1724340460000|2024-08-22 15:27:40|||||||||115
1724340470000|2024-08-22 15:27:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|31
1724340490000|2024-08-22 15:28:10|||||||||1
1724340510000|2024-08-22 15:28:30|||||||||2
1724340530000|2024-08-22 15:28:50|||||||||1
1724340540000|2024-08-22 15:29:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|5
1724340560000|2024-08-22 15:29:20|||||||||2
1724340570000|2024-08-22 15:29:30|||||||||2
1724340580000|2024-08-22 15:29:40|||||||||5
1724340590000|2024-08-22 15:29:50|||||||||3
1724340600000|2024-08-22 15:30:00|||||||||1
1724340610000|2024-08-22 15:30:10|||||||||1
1724340620000|2024-08-22 15:30:20|||||||||1
1724340630000|2024-08-22 15:30:30|||||||||13
1724340640000|2024-08-22 15:30:40|||||||||2
1724340650000|2024-08-22 15:30:50|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|37
1724340660000|2024-08-22 15:31:00|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|5
1724340670000|2024-08-22 15:31:10|||||||||1
1724340690000|2024-08-22 15:31:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|40
1724340700000|2024-08-22 15:31:40|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|12
1724340710000|2024-08-22 15:31:50|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|3
1724340720000|2024-08-22 15:32:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|5
1724340730000|2024-08-22 15:32:10|||||||||170
1724340740000|2024-08-22 15:32:20|16.86|16.7|16.82|16.66|16.87|16.71|16.82|16.66|35
1724340750000|2024-08-22 15:32:30|||||||||1
1724340760000|2024-08-22 15:32:40|||||||||6
1724340770000|2024-08-22 15:32:50|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|22
1724340780000|2024-08-22 15:33:00|||||||||1
1724340790000|2024-08-22 15:33:10|||||||||1
1724340800000|2024-08-22 15:33:20|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|13
1724340810000|2024-08-22 15:33:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|5
1724340820000|2024-08-22 15:33:40|||||||||5
1724340830000|2024-08-22 15:33:50|||||||||1
1724340840000|2024-08-22 15:34:00|||||||||11
1724340850000|2024-08-22 15:34:10|||||||||2
1724340870000|2024-08-22 15:34:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|177
1724340880000|2024-08-22 15:34:40|||||||||1
1724340890000|2024-08-22 15:34:50|||||||||2
1724340900000|2024-08-22 15:35:00|||||||||5
1724340910000|2024-08-22 15:35:10|||||||||1
1724340920000|2024-08-22 15:35:20|16.81|16.65|16.77|16.61|16.82|16.66|16.77|16.61|21
1724340930000|2024-08-22 15:35:30|||||||||3
1724340940000|2024-08-22 15:35:40|||||||||1
1724340960000|2024-08-22 15:36:00|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|52
1724340970000|2024-08-22 15:36:10|||||||||2
1724340990000|2024-08-22 15:36:30|||||||||1
1724341000000|2024-08-22 15:36:40|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|57
1724341010000|2024-08-22 15:36:50|||||||||1
1724341020000|2024-08-22 15:37:00|||||||||3
1724341040000|2024-08-22 15:37:20|||||||||2
1724341050000|2024-08-22 15:37:30|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|67
1724341060000|2024-08-22 15:37:40|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|10
1724341070000|2024-08-22 15:37:50|||||||||1
1724341080000|2024-08-22 15:38:00|||||||||6
1724341090000|2024-08-22 15:38:10|||||||||1
1724341100000|2024-08-22 15:38:20|16.86|16.7|16.87|16.71|16.87|16.71|16.82|16.66|6
1724341110000|2024-08-22 15:38:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1724341120000|2024-08-22 15:38:40|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|2
1724341130000|2024-08-22 15:38:50|||||||||1
1724341140000|2024-08-22 15:39:00|||||||||3
1724341150000|2024-08-22 15:39:10|||||||||1
1724341160000|2024-08-22 15:39:20|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|6
1724341170000|2024-08-22 15:39:30|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|9
1724341180000|2024-08-22 15:39:40|||||||||29
1724341190000|2024-08-22 15:39:50|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|11
1724341200000|2024-08-22 15:40:00|||||||||12
1724341210000|2024-08-22 15:40:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1724341230000|2024-08-22 15:40:30|||||||||3
1724341240000|2024-08-22 15:40:40|||||||||1
1724341250000|2024-08-22 15:40:50|||||||||2
1724341260000|2024-08-22 15:41:00|||||||||6
1724341270000|2024-08-22 15:41:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|157
1724341280000|2024-08-22 15:41:20|||||||||41
1724341290000|2024-08-22 15:41:30|||||||||9
1724341300000|2024-08-22 15:41:40|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|68
1724341320000|2024-08-22 15:42:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|31
1724341330000|2024-08-22 15:42:10|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1724341340000|2024-08-22 15:42:20|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|1
1724341350000|2024-08-22 15:42:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1724341360000|2024-08-22 15:42:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|2
1724341370000|2024-08-22 15:42:50|16.91|16.75|16.91|16.75|16.91|16.75|16.87|16.71|63
1724341380000|2024-08-22 15:43:00|||||||||44
1724341390000|2024-08-22 15:43:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|14
1724341410000|2024-08-22 15:43:30|||||||||91
1724341420000|2024-08-22 15:43:40|||||||||4
1724341430000|2024-08-22 15:43:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|14
1724341440000|2024-08-22 15:44:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1724341450000|2024-08-22 15:44:10|||||||||72
1724341470000|2024-08-22 15:44:30|||||||||2
1724341480000|2024-08-22 15:44:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|37
1724341490000|2024-08-22 15:44:50|||||||||17
1724341500000|2024-08-22 15:45:00|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|57
1724341510000|2024-08-22 15:45:10|16.96|16.8|16.96|16.8|17.01|16.85|16.96|16.8|59
1724341520000|2024-08-22 15:45:20|||||||||4
1724341530000|2024-08-22 15:45:30|16.94|16.78|16.91|16.75|16.96|16.8|16.91|16.75|46
1724341540000|2024-08-22 15:45:40|16.92|16.76|16.92|16.76|16.96|16.8|16.92|16.76|93
1724341550000|2024-08-22 15:45:50|16.96|16.8|16.92|16.76|16.96|16.8|16.92|16.76|24
1724341560000|2024-08-22 15:46:00|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|13
1724341570000|2024-08-22 15:46:10|||||||||21
1724341580000|2024-08-22 15:46:20|||||||||3
1724341590000|2024-08-22 15:46:30|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|74
1724341600000|2024-08-22 15:46:40|16.92|16.76|16.92|16.76|16.96|16.8|16.92|16.76|23
1724341610000|2024-08-22 15:46:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1724341620000|2024-08-22 15:47:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|10
1724341630000|2024-08-22 15:47:10|||||||||6
1724341640000|2024-08-22 15:47:20|16.91|16.75|16.91|16.75|16.92|16.76|16.87|16.71|50
1724341650000|2024-08-22 15:47:30|||||||||1
1724341660000|2024-08-22 15:47:40|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|0
1724341670000|2024-08-22 15:47:50|16.92|16.76|16.92|16.76|16.92|16.76|16.91|16.75|0
1724341680000|2024-08-22 15:48:00|||||||||5
1724341690000|2024-08-22 15:48:10|16.94|16.78|16.96|16.8|16.96|16.8|16.92|16.76|3
1724341700000|2024-08-22 15:48:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1724341710000|2024-08-22 15:48:30|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|27
1724341720000|2024-08-22 15:48:40|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|20
1724341730000|2024-08-22 15:48:50|16.99|16.83|16.97|16.81|17.01|16.85|16.97|16.81|76
1724341740000|2024-08-22 15:49:00|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|6
1724341750000|2024-08-22 15:49:10|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|32
1724341770000|2024-08-22 15:49:30|||||||||5
1724341780000|2024-08-22 15:49:40|||||||||2
1724341800000|2024-08-22 15:50:00|||||||||5
1724341810000|2024-08-22 15:50:10|||||||||4
1724341820000|2024-08-22 15:50:20|||||||||51
1724341830000|2024-08-22 15:50:30|||||||||4
1724341840000|2024-08-22 15:50:40|||||||||4
1724341860000|2024-08-22 15:51:00|||||||||7
1724341870000|2024-08-22 15:51:10|||||||||26
1724341880000|2024-08-22 15:51:20|||||||||8
1724341890000|2024-08-22 15:51:30|||||||||11
1724341900000|2024-08-22 15:51:40|||||||||2
1724341910000|2024-08-22 15:51:50|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|19
1724341920000|2024-08-22 15:52:00|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|5
1724341930000|2024-08-22 15:52:10|||||||||1
1724341960000|2024-08-22 15:52:40|||||||||3
1724341970000|2024-08-22 15:52:50|||||||||4
1724341980000|2024-08-22 15:53:00|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|9
1724341990000|2024-08-22 15:53:10|||||||||2
1724342000000|2024-08-22 15:53:20|||||||||3
1724342010000|2024-08-22 15:53:30|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|17
1724342020000|2024-08-22 15:53:40|||||||||14
1724342040000|2024-08-22 15:54:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|7
1724342050000|2024-08-22 15:54:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|8
1724342060000|2024-08-22 15:54:20|||||||||2
1724342070000|2024-08-22 15:54:30|||||||||7
1724342080000|2024-08-22 15:54:40|||||||||1
1724342090000|2024-08-22 15:54:50|||||||||3
1724342100000|2024-08-22 15:55:00|||||||||10
1724342110000|2024-08-22 15:55:10|||||||||2
1724342120000|2024-08-22 15:55:20|||||||||20
1724342130000|2024-08-22 15:55:30|||||||||16
1724342140000|2024-08-22 15:55:40|||||||||2
1724342150000|2024-08-22 15:55:50|||||||||3
1724342170000|2024-08-22 15:56:10|||||||||2
1724342180000|2024-08-22 15:56:20|||||||||2
1724342200000|2024-08-22 15:56:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|74
1724342210000|2024-08-22 15:56:50|16.91|16.75|16.86|16.7|16.91|16.75|16.86|16.7|5
1724342220000|2024-08-22 15:57:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1724342230000|2024-08-22 15:57:10|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|3
1724342240000|2024-08-22 15:57:20|16.86|16.7|16.86|16.7|16.91|16.75|16.86|16.7|27
1724342250000|2024-08-22 15:57:30|||||||||21
1724342260000|2024-08-22 15:57:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|35
1724342270000|2024-08-22 15:57:50|||||||||1
1724342290000|2024-08-22 15:58:10|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|16
1724342300000|2024-08-22 15:58:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|31
1724342310000|2024-08-22 15:58:30|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|10
1724342320000|2024-08-22 15:58:40|||||||||2
1724342330000|2024-08-22 15:58:50|||||||||6
1724342340000|2024-08-22 15:59:00|16.76|16.6|16.76|16.6|16.76|16.6|16.72|16.56|70
1724342350000|2024-08-22 15:59:10|||||||||4
1724342360000|2024-08-22 15:59:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1724342370000|2024-08-22 15:59:30|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|67
1724342380000|2024-08-22 15:59:40|||||||||4
1724342390000|2024-08-22 15:59:50|||||||||1
1724342400000|2024-08-22 16:00:00|||||||||13
1724342410000|2024-08-22 16:00:10|||||||||9
1724342420000|2024-08-22 16:00:20|||||||||9
1724342430000|2024-08-22 16:00:30|||||||||1
1724342440000|2024-08-22 16:00:40|||||||||3
1724342450000|2024-08-22 16:00:50|||||||||3
1724342460000|2024-08-22 16:01:00|||||||||2
1724342470000|2024-08-22 16:01:10|16.77|16.61|16.76|16.6|16.81|16.65|16.76|16.6|79
1724342480000|2024-08-22 16:01:20|||||||||3
1724342490000|2024-08-22 16:01:30|16.77|16.61|16.81|16.65|16.81|16.65|16.77|16.61|4
1724342500000|2024-08-22 16:01:40|||||||||2
1724342520000|2024-08-22 16:02:00|||||||||1
1724342530000|2024-08-22 16:02:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|27
1724342540000|2024-08-22 16:02:20|16.77|16.61|16.81|16.65|16.81|16.65|16.76|16.6|13
1724342550000|2024-08-22 16:02:30|||||||||4
1724342560000|2024-08-22 16:02:40|||||||||3
1724342570000|2024-08-22 16:02:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|30
1724342580000|2024-08-22 16:03:00|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|19
1724342600000|2024-08-22 16:03:20|16.81|16.65|16.76|16.6|16.81|16.65|16.76|16.6|4
1724342610000|2024-08-22 16:03:30|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|1
1724342620000|2024-08-22 16:03:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|5
1724342630000|2024-08-22 16:03:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1724342640000|2024-08-22 16:04:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|40
1724342650000|2024-08-22 16:04:10|16.74|16.58|16.72|16.56|16.76|16.6|16.72|16.56|14
1724342660000|2024-08-22 16:04:20|16.74|16.58|16.72|16.56|16.76|16.6|16.72|16.56|1
1724342670000|2024-08-22 16:04:30|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|6
1724342680000|2024-08-22 16:04:40|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|32
1724342690000|2024-08-22 16:04:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|21
1724342700000|2024-08-22 16:05:00|||||||||9
1724342710000|2024-08-22 16:05:10|||||||||1
1724342720000|2024-08-22 16:05:20|||||||||1
1724342730000|2024-08-22 16:05:30|||||||||2
1724342740000|2024-08-22 16:05:40|||||||||1
1724342750000|2024-08-22 16:05:50|||||||||3
1724342760000|2024-08-22 16:06:00|||||||||1
1724342770000|2024-08-22 16:06:10|||||||||1
1724342780000|2024-08-22 16:06:20|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|7
1724342790000|2024-08-22 16:06:30|||||||||3
1724342800000|2024-08-22 16:06:40|||||||||2
1724342810000|2024-08-22 16:06:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|22
1724342820000|2024-08-22 16:07:00|||||||||1
1724342840000|2024-08-22 16:07:20|||||||||2
1724342850000|2024-08-22 16:07:30|||||||||1
1724342860000|2024-08-22 16:07:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|2
1724342870000|2024-08-22 16:07:50|||||||||50
1724342880000|2024-08-22 16:08:00|16.72|16.56|16.72|16.56|16.72|16.56|16.71|16.55|11
1724342890000|2024-08-22 16:08:10|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|0
1724342900000|2024-08-22 16:08:20|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|98
1724342910000|2024-08-22 16:08:30|16.74|16.58|16.76|16.6|16.76|16.6|16.72|16.56|29
1724342920000|2024-08-22 16:08:40|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|2
1724342930000|2024-08-22 16:08:50|||||||||1
1724342940000|2024-08-22 16:09:00|||||||||4
1724342950000|2024-08-22 16:09:10|||||||||2
1724342970000|2024-08-22 16:09:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|5
1724342980000|2024-08-22 16:09:40|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|74
1724342990000|2024-08-22 16:09:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|3
1724343000000|2024-08-22 16:10:00|||||||||2
1724343010000|2024-08-22 16:10:10|||||||||1
1724343020000|2024-08-22 16:10:20|||||||||2
1724343030000|2024-08-22 16:10:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|0
1724343040000|2024-08-22 16:10:40|||||||||3
1724343050000|2024-08-22 16:10:50|||||||||6
1724343060000|2024-08-22 16:11:00|16.76|16.6|16.72|16.56|16.76|16.6|16.72|16.56|103
1724343070000|2024-08-22 16:11:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|14
1724343080000|2024-08-22 16:11:20|16.72|16.56|16.74|16.58|16.76|16.6|16.72|16.56|9
1724343090000|2024-08-22 16:11:30|16.76|16.6|16.76|16.6|16.76|16.6|16.72|16.56|33
1724343100000|2024-08-22 16:11:40|16.72|16.56|16.72|16.56|16.76|16.6|16.72|16.56|6
1724343110000|2024-08-22 16:11:50|||||||||4
1724343120000|2024-08-22 16:12:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|8
1724343130000|2024-08-22 16:12:10|16.72|16.56|16.72|16.56|16.76|16.6|16.72|16.56|37
1724343140000|2024-08-22 16:12:20|||||||||3
1724343160000|2024-08-22 16:12:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|1
1724343180000|2024-08-22 16:13:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|14
1724343190000|2024-08-22 16:13:10|||||||||1
1724343200000|2024-08-22 16:13:20|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|40
1724343210000|2024-08-22 16:13:30|||||||||2
1724343220000|2024-08-22 16:13:40|||||||||1
1724343240000|2024-08-22 16:14:00|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|1
1724343250000|2024-08-22 16:14:10|||||||||1
1724343270000|2024-08-22 16:14:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|3
1724343280000|2024-08-22 16:14:40|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|3
1724343290000|2024-08-22 16:14:50|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|1
1724343300000|2024-08-22 16:15:00|||||||||2
1724343310000|2024-08-22 16:15:10|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|2
1724343320000|2024-08-22 16:15:20|||||||||1
1724343330000|2024-08-22 16:15:30|||||||||6
1724343340000|2024-08-22 16:15:40|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|2
1724343350000|2024-08-22 16:15:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|2
1724343360000|2024-08-22 16:16:00|||||||||3
1724343370000|2024-08-22 16:16:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|2
1724343380000|2024-08-22 16:16:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|6
1724343390000|2024-08-22 16:16:30|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|79
1724343400000|2024-08-22 16:16:40|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|6
1724343410000|2024-08-22 16:16:50|16.69|16.53|16.71|16.55|16.71|16.55|16.67|16.51|2
1724343430000|2024-08-22 16:17:10|16.72|16.56|16.72|16.56|16.72|16.56|16.71|16.55|10
1724343440000|2024-08-22 16:17:20|||||||||2
1724343450000|2024-08-22 16:17:30|16.71|16.55|16.71|16.55|16.72|16.56|16.71|16.55|1
1724343460000|2024-08-22 16:17:40|16.72|16.56|16.72|16.56|16.72|16.56|16.71|16.55|1
1724343470000|2024-08-22 16:17:50|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|2
1724343480000|2024-08-22 16:18:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|47
1724343490000|2024-08-22 16:18:10|||||||||7
1724343500000|2024-08-22 16:18:20|||||||||16
1724343510000|2024-08-22 16:18:30|||||||||52
1724343520000|2024-08-22 16:18:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|12
1724343530000|2024-08-22 16:18:50|||||||||1
1724343550000|2024-08-22 16:19:10|||||||||3
1724343560000|2024-08-22 16:19:20|||||||||1
1724343570000|2024-08-22 16:19:30|||||||||2
1724343580000|2024-08-22 16:19:40|||||||||1
1724343590000|2024-08-22 16:19:50|||||||||2
1724343600000|2024-08-22 16:20:00|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|71
1724343610000|2024-08-22 16:20:10|||||||||2
1724343620000|2024-08-22 16:20:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|33
1724343630000|2024-08-22 16:20:30|||||||||1
1724343640000|2024-08-22 16:20:40|||||||||24
1724343650000|2024-08-22 16:20:50|||||||||1
1724343660000|2024-08-22 16:21:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|58
1724343670000|2024-08-22 16:21:10|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|70
1724343690000|2024-08-22 16:21:30|||||||||53
1724343700000|2024-08-22 16:21:40|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|223
1724343720000|2024-08-22 16:22:00|||||||||1
1724343730000|2024-08-22 16:22:10|||||||||1
1724343740000|2024-08-22 16:22:20|||||||||1
1724343750000|2024-08-22 16:22:30|||||||||1
1724343760000|2024-08-22 16:22:40|||||||||6
1724343770000|2024-08-22 16:22:50|16.6|16.44|16.62|16.46|16.62|16.46|16.57|16.41|50
1724343780000|2024-08-22 16:23:00|16.57|16.41|16.57|16.41|16.6|16.44|16.57|16.41|29
1724343790000|2024-08-22 16:23:10|||||||||2
1724343810000|2024-08-22 16:23:30|||||||||1
1724343820000|2024-08-22 16:23:40|||||||||3
1724343840000|2024-08-22 16:24:00|||||||||2
1724343850000|2024-08-22 16:24:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|114
1724343860000|2024-08-22 16:24:20|||||||||1
1724343870000|2024-08-22 16:24:30|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|37
1724343880000|2024-08-22 16:24:40|16.6|16.44|16.57|16.41|16.62|16.46|16.57|16.41|6
1724343890000|2024-08-22 16:24:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|5
1724343900000|2024-08-22 16:25:00|||||||||2
1724343910000|2024-08-22 16:25:10|||||||||2
1724343930000|2024-08-22 16:25:30|16.6|16.44|16.62|16.46|16.62|16.46|16.57|16.41|30
1724343940000|2024-08-22 16:25:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|7
1724343960000|2024-08-22 16:26:00|||||||||1
1724343970000|2024-08-22 16:26:10|||||||||3
1724343980000|2024-08-22 16:26:20|||||||||1
1724343990000|2024-08-22 16:26:30|||||||||3
1724344000000|2024-08-22 16:26:40|||||||||1
1724344010000|2024-08-22 16:26:50|||||||||3
1724344020000|2024-08-22 16:27:00|||||||||4
1724344030000|2024-08-22 16:27:10|||||||||1
1724344040000|2024-08-22 16:27:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|129
1724344050000|2024-08-22 16:27:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|83
1724344070000|2024-08-22 16:27:50|||||||||2
1724344080000|2024-08-22 16:28:00|||||||||2
1724344090000|2024-08-22 16:28:10|16.6|16.44|16.57|16.41|16.62|16.46|16.57|16.41|39
1724344100000|2024-08-22 16:28:20|||||||||5
1724344110000|2024-08-22 16:28:30|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|8
1724344120000|2024-08-22 16:28:40|||||||||1
1724344130000|2024-08-22 16:28:50|||||||||1
1724344140000|2024-08-22 16:29:00|||||||||1
1724344150000|2024-08-22 16:29:10|||||||||5
1724344160000|2024-08-22 16:29:20|||||||||1
1724344170000|2024-08-22 16:29:30|||||||||4
1724344180000|2024-08-22 16:29:40|||||||||6
1724344190000|2024-08-22 16:29:50|||||||||5
1724344200000|2024-08-22 16:30:00|||||||||2
1724344210000|2024-08-22 16:30:10|||||||||5
1724344220000|2024-08-22 16:30:20|||||||||1
1724344230000|2024-08-22 16:30:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|28
1724344240000|2024-08-22 16:30:40|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|61
1724344250000|2024-08-22 16:30:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|44
1724344260000|2024-08-22 16:31:00|||||||||1
1724344270000|2024-08-22 16:31:10|||||||||2
1724344280000|2024-08-22 16:31:20|||||||||1
1724344300000|2024-08-22 16:31:40|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|172
1724344310000|2024-08-22 16:31:50|||||||||13
1724344320000|2024-08-22 16:32:00|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|41
1724344330000|2024-08-22 16:32:10|||||||||3
1724344340000|2024-08-22 16:32:20|||||||||1
1724344350000|2024-08-22 16:32:30|||||||||3
1724344360000|2024-08-22 16:32:40|||||||||22
1724344370000|2024-08-22 16:32:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|29
1724344380000|2024-08-22 16:33:00|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|15
1724344390000|2024-08-22 16:33:10|||||||||1
1724344400000|2024-08-22 16:33:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1724344410000|2024-08-22 16:33:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1724344420000|2024-08-22 16:33:40|||||||||3
1724344430000|2024-08-22 16:33:50|16.58|16.42|16.62|16.46|16.62|16.46|16.58|16.42|193
1724344440000|2024-08-22 16:34:00|16.58|16.42|16.62|16.46|16.62|16.46|16.58|16.42|12
1724344450000|2024-08-22 16:34:10|16.58|16.42|16.58|16.42|16.62|16.46|16.58|16.42|114
1724344460000|2024-08-22 16:34:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724344470000|2024-08-22 16:34:30|||||||||4
1724344480000|2024-08-22 16:34:40|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|0
1724344490000|2024-08-22 16:34:50|16.58|16.42|16.62|16.46|16.62|16.46|16.58|16.42|16
1724344500000|2024-08-22 16:35:00|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|5
1724344510000|2024-08-22 16:35:10|||||||||2
1724344520000|2024-08-22 16:35:20|||||||||2
1724344530000|2024-08-22 16:35:30|||||||||2
1724344540000|2024-08-22 16:35:40|||||||||1
1724344550000|2024-08-22 16:35:50|||||||||2
1724344560000|2024-08-22 16:36:00|||||||||2
1724344570000|2024-08-22 16:36:10|||||||||3
1724344580000|2024-08-22 16:36:20|||||||||2
1724344590000|2024-08-22 16:36:30|||||||||5
1724344600000|2024-08-22 16:36:40|||||||||5
1724344610000|2024-08-22 16:36:50|||||||||4
1724344620000|2024-08-22 16:37:00|||||||||4
1724344630000|2024-08-22 16:37:10|||||||||2
1724344640000|2024-08-22 16:37:20|||||||||6
1724344650000|2024-08-22 16:37:30|||||||||7
1724344660000|2024-08-22 16:37:40|||||||||1
1724344670000|2024-08-22 16:37:50|||||||||3
1724344680000|2024-08-22 16:38:00|||||||||5
1724344690000|2024-08-22 16:38:10|||||||||1
1724344700000|2024-08-22 16:38:20|||||||||2
1724344710000|2024-08-22 16:38:30|||||||||52
1724344720000|2024-08-22 16:38:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|16
1724344730000|2024-08-22 16:38:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1724344740000|2024-08-22 16:39:00|||||||||4
1724344750000|2024-08-22 16:39:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|9
1724344760000|2024-08-22 16:39:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|3
1724344770000|2024-08-22 16:39:30|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|22
1724344780000|2024-08-22 16:39:40|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|19
1724344790000|2024-08-22 16:39:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|36
1724344800000|2024-08-22 16:40:00|||||||||1
1724344810000|2024-08-22 16:40:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|50
1724344820000|2024-08-22 16:40:20|||||||||2
1724344830000|2024-08-22 16:40:30|||||||||2
1724344850000|2024-08-22 16:40:50|||||||||2
1724344860000|2024-08-22 16:41:00|||||||||3
1724344870000|2024-08-22 16:41:10|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|40
1724344880000|2024-08-22 16:41:20|||||||||3
1724344890000|2024-08-22 16:41:30|||||||||2
1724344900000|2024-08-22 16:41:40|||||||||3
1724344910000|2024-08-22 16:41:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|40
1724344920000|2024-08-22 16:42:00|||||||||1
1724344930000|2024-08-22 16:42:10|||||||||1
1724344940000|2024-08-22 16:42:20|||||||||25
1724344950000|2024-08-22 16:42:30|||||||||73
1724344970000|2024-08-22 16:42:50|16.62|16.46|16.62|16.46|16.62|16.46|16.58|16.42|114
1724344980000|2024-08-22 16:43:00|16.58|16.42|16.58|16.42|16.62|16.46|16.58|16.42|42
1724344990000|2024-08-22 16:43:10|16.6|16.44|16.58|16.42|16.62|16.46|16.58|16.42|42
1724345000000|2024-08-22 16:43:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|8
1724345010000|2024-08-22 16:43:30|16.58|16.42|16.62|16.46|16.62|16.46|16.57|16.41|2
1724345030000|2024-08-22 16:43:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|39
1724345040000|2024-08-22 16:44:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1724345050000|2024-08-22 16:44:10|||||||||1
1724345060000|2024-08-22 16:44:20|||||||||4
1724345070000|2024-08-22 16:44:30|||||||||9
1724345090000|2024-08-22 16:44:50|||||||||4
1724345100000|2024-08-22 16:45:00|||||||||3
1724345110000|2024-08-22 16:45:10|||||||||77
1724345120000|2024-08-22 16:45:20|||||||||2
1724345130000|2024-08-22 16:45:30|||||||||4
1724345140000|2024-08-22 16:45:40|||||||||129
1724345150000|2024-08-22 16:45:50|||||||||2
1724345160000|2024-08-22 16:46:00|||||||||32
1724345180000|2024-08-22 16:46:20|||||||||3
1724345190000|2024-08-22 16:46:30|||||||||1
1724345200000|2024-08-22 16:46:40|||||||||17
1724345210000|2024-08-22 16:46:50|||||||||2
1724345220000|2024-08-22 16:47:00|||||||||2
1724345230000|2024-08-22 16:47:10|||||||||2
1724345250000|2024-08-22 16:47:30|||||||||4
1724345260000|2024-08-22 16:47:40|||||||||1
1724345270000|2024-08-22 16:47:50|||||||||1
1724345280000|2024-08-22 16:48:00|||||||||3
1724345290000|2024-08-22 16:48:10|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|33
1724345300000|2024-08-22 16:48:20|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|2
1724345310000|2024-08-22 16:48:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|13
1724345320000|2024-08-22 16:48:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|36
1724345340000|2024-08-22 16:49:00|||||||||47
1724345350000|2024-08-22 16:49:10|16.62|16.46|16.62|16.46|16.67|16.51|16.62|16.46|26
1724345360000|2024-08-22 16:49:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|4
1724345370000|2024-08-22 16:49:30|||||||||3
1724345380000|2024-08-22 16:49:40|||||||||1
1724345390000|2024-08-22 16:49:50|||||||||4
1724345400000|2024-08-22 16:50:00|||||||||2
1724345410000|2024-08-22 16:50:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|48
1724345420000|2024-08-22 16:50:20|||||||||1
1724345430000|2024-08-22 16:50:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|32
1724345440000|2024-08-22 16:50:40|||||||||3
1724345450000|2024-08-22 16:50:50|||||||||2
1724345470000|2024-08-22 16:51:10|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|28
1724345480000|2024-08-22 16:51:20|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|5
1724345490000|2024-08-22 16:51:30|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|63
1724345500000|2024-08-22 16:51:40|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|48
1724345510000|2024-08-22 16:51:50|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|29
1724345520000|2024-08-22 16:52:00|||||||||1
1724345530000|2024-08-22 16:52:10|||||||||4
1724345550000|2024-08-22 16:52:30|||||||||2
1724345560000|2024-08-22 16:52:40|||||||||5
1724345580000|2024-08-22 16:53:00|||||||||1
1724345590000|2024-08-22 16:53:10|||||||||5
1724345600000|2024-08-22 16:53:20|||||||||1
1724345610000|2024-08-22 16:53:30|||||||||2
1724345620000|2024-08-22 16:53:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|15
1724345630000|2024-08-22 16:53:50|||||||||1
1724345640000|2024-08-22 16:54:00|||||||||4
1724345650000|2024-08-22 16:54:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|55
1724345660000|2024-08-22 16:54:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|56
1724345670000|2024-08-22 16:54:30|||||||||2
1724345680000|2024-08-22 16:54:40|||||||||2
1724345690000|2024-08-22 16:54:50|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|31
1724345700000|2024-08-22 16:55:00|16.82|16.66|16.86|16.7|16.87|16.71|16.82|16.66|128
1724345710000|2024-08-22 16:55:10|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|88
1724345720000|2024-08-22 16:55:20|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|53
1724345730000|2024-08-22 16:55:30|||||||||1
1724345740000|2024-08-22 16:55:40|||||||||3
1724345750000|2024-08-22 16:55:50|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|15
1724345760000|2024-08-22 16:56:00|||||||||6
1724345770000|2024-08-22 16:56:10|||||||||2
1724345780000|2024-08-22 16:56:20|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|57
1724345790000|2024-08-22 16:56:30|||||||||15
1724345800000|2024-08-22 16:56:40|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|42
1724345810000|2024-08-22 16:56:50|||||||||2
1724345820000|2024-08-22 16:57:00|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|15
1724345830000|2024-08-22 16:57:10|||||||||4
1724345840000|2024-08-22 16:57:20|||||||||2
1724345850000|2024-08-22 16:57:30|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|25
1724345860000|2024-08-22 16:57:40|||||||||3
1724345870000|2024-08-22 16:57:50|||||||||2
1724345890000|2024-08-22 16:58:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|5
1724345900000|2024-08-22 16:58:20|||||||||64
1724345910000|2024-08-22 16:58:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|39
1724345920000|2024-08-22 16:58:40|||||||||3
1724345930000|2024-08-22 16:58:50|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1724345940000|2024-08-22 16:59:00|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|32
1724345950000|2024-08-22 16:59:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|75
1724345960000|2024-08-22 16:59:20|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|5
1724345970000|2024-08-22 16:59:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1724345980000|2024-08-22 16:59:40|||||||||1
1724345990000|2024-08-22 16:59:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1724346000000|2024-08-22 17:00:00|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|57
1724346010000|2024-08-22 17:00:10|16.84|16.68|16.86|16.7|16.87|16.71|16.84|16.68|17
1724346020000|2024-08-22 17:00:20|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|7
1724346030000|2024-08-22 17:00:30|16.86|16.7|16.86|16.7|16.87|16.71|16.82|16.66|47
1724346040000|2024-08-22 17:00:40|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|7
1724346050000|2024-08-22 17:00:50|||||||||46
1724346060000|2024-08-22 17:01:00|||||||||34
1724346080000|2024-08-22 17:01:20|||||||||2
1724346100000|2024-08-22 17:01:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|45
1724346110000|2024-08-22 17:01:50|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|7
1724346120000|2024-08-22 17:02:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|16
1724346140000|2024-08-22 17:02:20|||||||||10
1724346150000|2024-08-22 17:02:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|27
1724346160000|2024-08-22 17:02:40|16.86|16.7|16.82|16.66|16.87|16.71|16.82|16.66|42
1724346170000|2024-08-22 17:02:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1724346180000|2024-08-22 17:03:00|16.91|16.75|16.91|16.75|16.91|16.75|16.89|16.73|52
1724346190000|2024-08-22 17:03:10|16.89|16.73|16.87|16.71|16.91|16.75|16.87|16.71|11
1724346210000|2024-08-22 17:03:30|16.91|16.75|16.92|16.76|16.92|16.76|16.87|16.71|28
1724346220000|2024-08-22 17:03:40|||||||||4
1724346230000|2024-08-22 17:03:50|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|26
1724346240000|2024-08-22 17:04:00|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|14
1724346250000|2024-08-22 17:04:10|||||||||1
1724346270000|2024-08-22 17:04:30|||||||||16
1724346290000|2024-08-22 17:04:50|||||||||1
1724346300000|2024-08-22 17:05:00|||||||||1
1724346310000|2024-08-22 17:05:10|||||||||17
1724346320000|2024-08-22 17:05:20|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|80
1724346330000|2024-08-22 17:05:30|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|87
1724346340000|2024-08-22 17:05:40|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|12
1724346350000|2024-08-22 17:05:50|16.91|16.75|16.91|16.75|16.92|16.76|16.87|16.71|19
1724346360000|2024-08-22 17:06:00|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|6
1724346370000|2024-08-22 17:06:10|16.91|16.75|16.91|16.75|16.92|16.76|16.91|16.75|12
1724346380000|2024-08-22 17:06:20|16.89|16.73|16.91|16.75|16.92|16.76|16.89|16.73|5
1724346390000|2024-08-22 17:06:30|16.92|16.76|16.91|16.75|16.92|16.76|16.87|16.71|5
1724346400000|2024-08-22 17:06:40|16.92|16.76|16.91|16.75|16.92|16.76|16.87|16.71|9
1724346410000|2024-08-22 17:06:50|16.87|16.71|16.87|16.71|16.91|16.75|16.87|16.71|75
1724346420000|2024-08-22 17:07:00|||||||||1
1724346430000|2024-08-22 17:07:10|||||||||1
1724346440000|2024-08-22 17:07:20|||||||||3
1724346450000|2024-08-22 17:07:30|||||||||5
1724346460000|2024-08-22 17:07:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1724346470000|2024-08-22 17:07:50|||||||||3
1724346480000|2024-08-22 17:08:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|36
1724346490000|2024-08-22 17:08:10|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|8
1724346510000|2024-08-22 17:08:30|||||||||3
1724346520000|2024-08-22 17:08:40|||||||||11
1724346530000|2024-08-22 17:08:50|||||||||2
1724346540000|2024-08-22 17:09:00|||||||||1
1724346550000|2024-08-22 17:09:10|||||||||5
1724346570000|2024-08-22 17:09:30|||||||||1
1724346580000|2024-08-22 17:09:40|||||||||1
1724346590000|2024-08-22 17:09:50|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|24
1724346600000|2024-08-22 17:10:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1724346620000|2024-08-22 17:10:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|12
1724346640000|2024-08-22 17:10:40|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|29
1724346650000|2024-08-22 17:10:50|||||||||3
1724346660000|2024-08-22 17:11:00|||||||||3
1724346670000|2024-08-22 17:11:10|||||||||2
1724346680000|2024-08-22 17:11:20|||||||||29
1724346690000|2024-08-22 17:11:30|||||||||1
1724346700000|2024-08-22 17:11:40|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|89
1724346720000|2024-08-22 17:12:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|33
1724346730000|2024-08-22 17:12:10|||||||||5
1724346740000|2024-08-22 17:12:20|||||||||1
1724346750000|2024-08-22 17:12:30|||||||||3
1724346760000|2024-08-22 17:12:40|||||||||1
1724346770000|2024-08-22 17:12:50|||||||||3
1724346780000|2024-08-22 17:13:00|||||||||5
1724346790000|2024-08-22 17:13:10|||||||||39
1724346800000|2024-08-22 17:13:20|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|42
1724346810000|2024-08-22 17:13:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|15
1724346820000|2024-08-22 17:13:40|||||||||2
1724346830000|2024-08-22 17:13:50|||||||||2
1724346850000|2024-08-22 17:14:10|||||||||21
1724346860000|2024-08-22 17:14:20|||||||||1
1724346880000|2024-08-22 17:14:40|||||||||1
1724346890000|2024-08-22 17:14:50|||||||||3
1724346900000|2024-08-22 17:15:00|||||||||5
1724346920000|2024-08-22 17:15:20|||||||||5
1724346930000|2024-08-22 17:15:30|16.82|16.66|16.82|16.66|16.87|16.71|16.82|16.66|53
1724346940000|2024-08-22 17:15:40|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|58
1724346950000|2024-08-22 17:15:50|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|17
1724346960000|2024-08-22 17:16:00|||||||||11
1724346970000|2024-08-22 17:16:10|||||||||1
1724346980000|2024-08-22 17:16:20|||||||||16
1724346990000|2024-08-22 17:16:30|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|20
1724347000000|2024-08-22 17:16:40|||||||||21
1724347010000|2024-08-22 17:16:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1724347020000|2024-08-22 17:17:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|4
1724347040000|2024-08-22 17:17:20|16.87|16.71|16.87|16.71|16.87|16.71|16.82|16.66|6
1724347050000|2024-08-22 17:17:30|16.82|16.66|16.82|16.66|16.87|16.71|16.82|16.66|0
1724347060000|2024-08-22 17:17:40|||||||||1
1724347070000|2024-08-22 17:17:50|||||||||1
1724347080000|2024-08-22 17:18:00|||||||||2
1724347090000|2024-08-22 17:18:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|13
1724347100000|2024-08-22 17:18:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1724347120000|2024-08-22 17:18:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|37
1724347130000|2024-08-22 17:18:50|||||||||10
1724347140000|2024-08-22 17:19:00|16.85|16.69|16.82|16.66|16.87|16.71|16.82|16.66|40
1724347150000|2024-08-22 17:19:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|54
1724347160000|2024-08-22 17:19:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|62
1724347170000|2024-08-22 17:19:30|||||||||2
1724347180000|2024-08-22 17:19:40|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|2
1724347190000|2024-08-22 17:19:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|24
1724347200000|2024-08-22 17:20:00|||||||||1
1724347210000|2024-08-22 17:20:10|||||||||2
1724347220000|2024-08-22 17:20:20|||||||||5
1724347230000|2024-08-22 17:20:30|||||||||2
1724347240000|2024-08-22 17:20:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|32
1724347250000|2024-08-22 17:20:50|||||||||3
1724347260000|2024-08-22 17:21:00|||||||||1
1724347270000|2024-08-22 17:21:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1724347280000|2024-08-22 17:21:20|||||||||1
1724347290000|2024-08-22 17:21:30|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|23
1724347300000|2024-08-22 17:21:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|46
1724347310000|2024-08-22 17:21:50|||||||||2
1724347320000|2024-08-22 17:22:00|||||||||2
1724347330000|2024-08-22 17:22:10|16.86|16.7|16.87|16.71|16.87|16.71|16.82|16.66|30
1724347340000|2024-08-22 17:22:20|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|2
1724347350000|2024-08-22 17:22:30|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|2
1724347360000|2024-08-22 17:22:40|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|5
1724347370000|2024-08-22 17:22:50|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|4
1724347380000|2024-08-22 17:23:00|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|1
1724347390000|2024-08-22 17:23:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|8
1724347400000|2024-08-22 17:23:20|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|18
1724347410000|2024-08-22 17:23:30|16.84|16.68|16.86|16.7|16.86|16.7|16.82|16.66|2
1724347420000|2024-08-22 17:23:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1724347430000|2024-08-22 17:23:50|||||||||4
1724347440000|2024-08-22 17:24:00|||||||||2
1724347450000|2024-08-22 17:24:10|||||||||3
1724347470000|2024-08-22 17:24:30|||||||||1
1724347480000|2024-08-22 17:24:40|||||||||1
1724347490000|2024-08-22 17:24:50|||||||||1
1724347500000|2024-08-22 17:25:00|||||||||4
1724347510000|2024-08-22 17:25:10|||||||||4
1724347520000|2024-08-22 17:25:20|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|9
1724347530000|2024-08-22 17:25:30|||||||||1
1724347540000|2024-08-22 17:25:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1724347550000|2024-08-22 17:25:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1724347560000|2024-08-22 17:26:00|||||||||4
1724347570000|2024-08-22 17:26:10|16.84|16.68|16.82|16.66|16.86|16.7|16.82|16.66|19
1724347580000|2024-08-22 17:26:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1724347590000|2024-08-22 17:26:30|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|5
1724347600000|2024-08-22 17:26:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1724347610000|2024-08-22 17:26:50|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1724347620000|2024-08-22 17:27:00|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1724347630000|2024-08-22 17:27:10|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1724347640000|2024-08-22 17:27:20|||||||||2
1724347650000|2024-08-22 17:27:30|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|1
1724347660000|2024-08-22 17:27:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|19
1724347670000|2024-08-22 17:27:50|||||||||2
1724347680000|2024-08-22 17:28:00|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|6
1724347690000|2024-08-22 17:28:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|50
1724347700000|2024-08-22 17:28:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1724347710000|2024-08-22 17:28:30|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|4
1724347720000|2024-08-22 17:28:40|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|2
1724347730000|2024-08-22 17:28:50|||||||||1
1724347740000|2024-08-22 17:29:00|||||||||1
1724347760000|2024-08-22 17:29:20|||||||||2
1724347770000|2024-08-22 17:29:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|2
1724347780000|2024-08-22 17:29:40|||||||||2
1724347790000|2024-08-22 17:29:50|||||||||9
1724347800000|2024-08-22 17:30:00|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|61
1724347810000|2024-08-22 17:30:10|||||||||2
1724347820000|2024-08-22 17:30:20|||||||||1
1724347830000|2024-08-22 17:30:30|||||||||14
1724347840000|2024-08-22 17:30:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|15
1724347850000|2024-08-22 17:30:50|||||||||1
1724347860000|2024-08-22 17:31:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|1
1724347870000|2024-08-22 17:31:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|40
1724347890000|2024-08-22 17:31:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|46
1724347900000|2024-08-22 17:31:40|||||||||31
1724347910000|2024-08-22 17:31:50|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|33
1724347920000|2024-08-22 17:32:00|17.06|16.9|17.06|16.9|17.11|16.95|17.06|16.9|63
1724347930000|2024-08-22 17:32:10|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|192
1724347940000|2024-08-22 17:32:20|||||||||16
1724347970000|2024-08-22 17:32:50|||||||||15
1724347980000|2024-08-22 17:33:00|17.04|16.88|17.06|16.9|17.06|16.9|17.02|16.86|13
1724347990000|2024-08-22 17:33:10|17.02|16.86|17.06|16.9|17.06|16.9|17.01|16.85|189
1724348000000|2024-08-22 17:33:20|||||||||8
1724348010000|2024-08-22 17:33:30|17.04|16.88|17.01|16.85|17.06|16.9|17.01|16.85|49
1724348020000|2024-08-22 17:33:40|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|74
1724348030000|2024-08-22 17:33:50|||||||||4
1724348040000|2024-08-22 17:34:00|||||||||27
1724348050000|2024-08-22 17:34:10|||||||||4
1724348060000|2024-08-22 17:34:20|||||||||3
1724348070000|2024-08-22 17:34:30|||||||||6
1724348080000|2024-08-22 17:34:40|16.92|16.76|16.92|16.76|16.92|16.76|16.91|16.75|6
1724348090000|2024-08-22 17:34:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|23
1724348100000|2024-08-22 17:35:00|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|10
1724348110000|2024-08-22 17:35:10|16.92|16.76|16.91|16.75|16.96|16.8|16.91|16.75|28
1724348130000|2024-08-22 17:35:30|||||||||2
1724348140000|2024-08-22 17:35:40|||||||||2
1724348150000|2024-08-22 17:35:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|35
1724348160000|2024-08-22 17:36:00|||||||||24
1724348170000|2024-08-22 17:36:10|||||||||1
1724348190000|2024-08-22 17:36:30|||||||||218
1724348220000|2024-08-22 17:37:00|||||||||21
1724348230000|2024-08-22 17:37:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|5
1724348240000|2024-08-22 17:37:20|||||||||1
1724348250000|2024-08-22 17:37:30|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|49
1724348260000|2024-08-22 17:37:40|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|6
1724348270000|2024-08-22 17:37:50|||||||||4
1724348280000|2024-08-22 17:38:00|||||||||1
1724348290000|2024-08-22 17:38:10|||||||||4
1724348300000|2024-08-22 17:38:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1724348310000|2024-08-22 17:38:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|77
1724348330000|2024-08-22 17:38:50|||||||||1
1724348340000|2024-08-22 17:39:00|||||||||2
1724348350000|2024-08-22 17:39:10|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|5
1724348360000|2024-08-22 17:39:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1724348370000|2024-08-22 17:39:30|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|56
1724348380000|2024-08-22 17:39:40|||||||||1
1724348390000|2024-08-22 17:39:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|60
1724348400000|2024-08-22 17:40:00|||||||||4
1724348410000|2024-08-22 17:40:10|||||||||4
1724348420000|2024-08-22 17:40:20|||||||||2
1724348430000|2024-08-22 17:40:30|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|105
1724348450000|2024-08-22 17:40:50|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|48
1724348460000|2024-08-22 17:41:00|||||||||1
1724348470000|2024-08-22 17:41:10|||||||||2
1724348480000|2024-08-22 17:41:20|||||||||1
1724348490000|2024-08-22 17:41:30|||||||||1
1724348500000|2024-08-22 17:41:40|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|22
1724348510000|2024-08-22 17:41:50|||||||||1
1724348520000|2024-08-22 17:42:00|||||||||12
1724348530000|2024-08-22 17:42:10|||||||||3
1724348540000|2024-08-22 17:42:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|15
1724348550000|2024-08-22 17:42:30|||||||||1
1724348580000|2024-08-22 17:43:00|||||||||4
1724348590000|2024-08-22 17:43:10|||||||||1
1724348600000|2024-08-22 17:43:20|||||||||2
1724348610000|2024-08-22 17:43:30|||||||||4
1724348620000|2024-08-22 17:43:40|||||||||2
1724348630000|2024-08-22 17:43:50|||||||||4
1724348640000|2024-08-22 17:44:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|3
1724348650000|2024-08-22 17:44:10|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1724348660000|2024-08-22 17:44:20|16.96|16.8|16.92|16.76|16.96|16.8|16.92|16.76|4
1724348670000|2024-08-22 17:44:30|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|2
1724348680000|2024-08-22 17:44:40|16.96|16.8|16.96|16.8|16.96|16.8|16.92|16.76|13
1724348690000|2024-08-22 17:44:50|||||||||7
1724348700000|2024-08-22 17:45:00|||||||||1
1724348710000|2024-08-22 17:45:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|1
1724348720000|2024-08-22 17:45:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|36
1724348730000|2024-08-22 17:45:30|||||||||3
1724348740000|2024-08-22 17:45:40|||||||||7
1724348750000|2024-08-22 17:45:50|||||||||2
1724348760000|2024-08-22 17:46:00|||||||||1
1724348770000|2024-08-22 17:46:10|||||||||2
1724348780000|2024-08-22 17:46:20|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|32
1724348790000|2024-08-22 17:46:30|||||||||1
1724348820000|2024-08-22 17:47:00|||||||||1
1724348850000|2024-08-22 17:47:30|||||||||3
1724348860000|2024-08-22 17:47:40|||||||||1
1724348870000|2024-08-22 17:47:50|||||||||3
1724348880000|2024-08-22 17:48:00|||||||||1
1724348890000|2024-08-22 17:48:10|17.06|16.9|17.01|16.85|17.06|16.9|17.01|16.85|61
1724348910000|2024-08-22 17:48:30|||||||||1
1724348930000|2024-08-22 17:48:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|49
1724348940000|2024-08-22 17:49:00|||||||||5
1724348950000|2024-08-22 17:49:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|144
1724348960000|2024-08-22 17:49:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1724348970000|2024-08-22 17:49:30|17.11|16.95|17.11|16.95|17.11|16.95|17.06|16.9|9
1724348980000|2024-08-22 17:49:40|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|83
1724348990000|2024-08-22 17:49:50|17.11|16.95|17.11|16.95|17.11|16.95|17.06|16.9|20
1724349000000|2024-08-22 17:50:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|5
1724349010000|2024-08-22 17:50:10|||||||||13
1724349020000|2024-08-22 17:50:20|17.01|16.85|17.06|16.9|17.06|16.9|17.01|16.85|22
1724349030000|2024-08-22 17:50:30|||||||||1
1724349050000|2024-08-22 17:50:50|17.01|16.85|17.06|16.9|17.06|16.9|17.01|16.85|4
1724349060000|2024-08-22 17:51:00|||||||||1
1724349090000|2024-08-22 17:51:30|||||||||1
1724349110000|2024-08-22 17:51:50|||||||||2
1724349120000|2024-08-22 17:52:00|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|42
1724349130000|2024-08-22 17:52:10|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|7
1724349160000|2024-08-22 17:52:40|||||||||4
1724349180000|2024-08-22 17:53:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|5
1724349190000|2024-08-22 17:53:10|17.16|17|17.16|17|17.16|17|17.16|17|23
1724349200000|2024-08-22 17:53:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|32
1724349220000|2024-08-22 17:53:40|||||||||2
1724349230000|2024-08-22 17:53:50|17.16|17|17.16|17|17.16|17|17.11|16.95|47
1724349240000|2024-08-22 17:54:00|17.11|16.95|17.11|16.95|17.16|17|17.11|16.95|9
1724349250000|2024-08-22 17:54:10|17.16|17|17.16|17|17.16|17|17.16|17|3
1724349260000|2024-08-22 17:54:20|||||||||48
1724349270000|2024-08-22 17:54:30|17.2|17.04|17.2|17.04|17.2|17.04|17.16|17|106
1724349280000|2024-08-22 17:54:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|128
1724349290000|2024-08-22 17:54:50|||||||||5
1724349300000|2024-08-22 17:55:00|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|34
1724349310000|2024-08-22 17:55:10|17.16|17|17.2|17.04|17.2|17.04|17.16|17|91
1724349320000|2024-08-22 17:55:20|17.16|17|17.16|17|17.2|17.04|17.16|17|22
1724349330000|2024-08-22 17:55:30|17.2|17.04|17.16|17|17.21|17.05|17.16|17|4
1724349340000|2024-08-22 17:55:40|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|2
1724349350000|2024-08-22 17:55:50|17.2|17.04|17.16|17|17.21|17.05|17.16|17|4
1724349370000|2024-08-22 17:56:10|||||||||1
1724349400000|2024-08-22 17:56:40|||||||||1
1724349410000|2024-08-22 17:56:50|||||||||2
1724349420000|2024-08-22 17:57:00|||||||||12
1724349430000|2024-08-22 17:57:10|||||||||1
1724349440000|2024-08-22 17:57:20|||||||||1
1724349450000|2024-08-22 17:57:30|||||||||1
1724349460000|2024-08-22 17:57:40|||||||||2
1724349470000|2024-08-22 17:57:50|||||||||2
1724349480000|2024-08-22 17:58:00|||||||||6
1724349490000|2024-08-22 17:58:10|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|8
1724349500000|2024-08-22 17:58:20|17.2|17.04|17.2|17.04|17.21|17.05|17.2|17.04|7
1724349510000|2024-08-22 17:58:30|17.16|17|17.16|17|17.2|17.04|17.16|17|35
1724349520000|2024-08-22 17:58:40|17.2|17.04|17.2|17.04|17.21|17.05|17.16|17|10
1724349530000|2024-08-22 17:58:50|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|0
1724349540000|2024-08-22 17:59:00|17.16|17|17.16|17|17.2|17.04|17.16|17|23
1724349550000|2024-08-22 17:59:10|17.2|17.04|17.16|17|17.2|17.04|17.16|17|89
1724349560000|2024-08-22 17:59:20|||||||||1
1724349580000|2024-08-22 17:59:40|||||||||1
1724349590000|2024-08-22 17:59:50|||||||||8
1724349600000|2024-08-22 18:00:00|||||||||28
1724349620000|2024-08-22 18:00:20|||||||||23
1724349630000|2024-08-22 18:00:30|||||||||3
1724349640000|2024-08-22 18:00:40|||||||||10
1724349650000|2024-08-22 18:00:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|64
1724349660000|2024-08-22 18:01:00|17.16|17|17.16|17|17.16|17|17.16|17|10
1724349670000|2024-08-22 18:01:10|||||||||124
1724349690000|2024-08-22 18:01:30|||||||||1
1724349710000|2024-08-22 18:01:50|||||||||1
1724349720000|2024-08-22 18:02:00|||||||||1
1724349770000|2024-08-22 18:02:50|||||||||20
1724349780000|2024-08-22 18:03:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|60
1724349790000|2024-08-22 18:03:10|17.16|17|17.16|17|17.16|17|17.11|16.95|41
1724349800000|2024-08-22 18:03:20|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|1
1724349810000|2024-08-22 18:03:30|17.16|17|17.16|17|17.16|17|17.16|17|143
1724349820000|2024-08-22 18:03:40|||||||||34
1724349830000|2024-08-22 18:03:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|125
1724349850000|2024-08-22 18:04:10|17.12|16.96|17.16|17|17.16|17|17.12|16.96|59
1724349870000|2024-08-22 18:04:30|||||||||1
1724349880000|2024-08-22 18:04:40|||||||||2
1724349900000|2024-08-22 18:05:00|||||||||5
1724349940000|2024-08-22 18:05:40|||||||||5
1724349950000|2024-08-22 18:05:50|||||||||123
1724349980000|2024-08-22 18:06:20|||||||||1
1724350000000|2024-08-22 18:06:40|||||||||5
1724350010000|2024-08-22 18:06:50|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|23
1724350020000|2024-08-22 18:07:00|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|8
1724350030000|2024-08-22 18:07:10|||||||||1
1724350060000|2024-08-22 18:07:40|17.12|16.96|17.16|17|17.16|17|17.12|16.96|42
1724350070000|2024-08-22 18:07:50|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|12
1724350080000|2024-08-22 18:08:00|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|0
1724350100000|2024-08-22 18:08:20|||||||||4
1724350120000|2024-08-22 18:08:40|||||||||5
1724350130000|2024-08-22 18:08:50|17.07|16.91|17.07|16.91|17.07|16.91|17.06|16.9|16
1724350140000|2024-08-22 18:09:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|8
1724350150000|2024-08-22 18:09:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|22
1724350160000|2024-08-22 18:09:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|6
1724350170000|2024-08-22 18:09:30|||||||||15
1724350180000|2024-08-22 18:09:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|36
1724350200000|2024-08-22 18:10:00|||||||||12
1724350210000|2024-08-22 18:10:10|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|7
1724350220000|2024-08-22 18:10:20|17.04|16.88|17.07|16.91|17.07|16.91|17.04|16.88|12
1724350240000|2024-08-22 18:10:40|||||||||2
1724350250000|2024-08-22 18:10:50|||||||||3
1724350270000|2024-08-22 18:11:10|||||||||1
1724350280000|2024-08-22 18:11:20|||||||||1
1724350290000|2024-08-22 18:11:30|||||||||1
1724350300000|2024-08-22 18:11:40|||||||||1
1724350310000|2024-08-22 18:11:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|86
1724350340000|2024-08-22 18:12:20|||||||||2
1724350360000|2024-08-22 18:12:40|||||||||7
1724350370000|2024-08-22 18:12:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|15
1724350380000|2024-08-22 18:13:00|||||||||3
1724350390000|2024-08-22 18:13:10|||||||||4
1724350400000|2024-08-22 18:13:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|10
1724350420000|2024-08-22 18:13:40|||||||||1
1724350450000|2024-08-22 18:14:10|||||||||53
1724350470000|2024-08-22 18:14:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|52
1724350480000|2024-08-22 18:14:40|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|85
1724350490000|2024-08-22 18:14:50|||||||||6
1724350510000|2024-08-22 18:15:10|||||||||84
1724350520000|2024-08-22 18:15:20|16.92|16.76|16.92|16.76|16.97|16.81|16.92|16.76|97
1724350530000|2024-08-22 18:15:30|16.94|16.78|16.97|16.81|16.97|16.81|16.92|16.76|79
1724350540000|2024-08-22 18:15:40|||||||||1
1724350560000|2024-08-22 18:16:00|||||||||1
1724350570000|2024-08-22 18:16:10|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|33
1724350580000|2024-08-22 18:16:20|||||||||4
1724350590000|2024-08-22 18:16:30|||||||||2
1724350600000|2024-08-22 18:16:40|||||||||1
1724350610000|2024-08-22 18:16:50|||||||||1
1724350620000|2024-08-22 18:17:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|12
1724350630000|2024-08-22 18:17:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|12
1724350640000|2024-08-22 18:17:20|16.97|16.81|16.97|16.81|16.99|16.83|16.97|16.81|8
1724350650000|2024-08-22 18:17:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|8
1724350670000|2024-08-22 18:17:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|4
1724350680000|2024-08-22 18:18:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1724350690000|2024-08-22 18:18:10|16.97|16.81|16.97|16.81|17.02|16.86|16.97|16.81|3
1724350700000|2024-08-22 18:18:20|||||||||2
1724350710000|2024-08-22 18:18:30|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|6
1724350720000|2024-08-22 18:18:40|||||||||1
1724350730000|2024-08-22 18:18:50|17.02|16.86|17.02|16.86|17.02|16.86|16.97|16.81|10
1724350750000|2024-08-22 18:19:10|||||||||2
1724350760000|2024-08-22 18:19:20|||||||||21
1724350770000|2024-08-22 18:19:30|16.97|16.81|16.97|16.81|17.02|16.86|16.97|16.81|15
1724350780000|2024-08-22 18:19:40|||||||||1
1724350790000|2024-08-22 18:19:50|||||||||8
1724350810000|2024-08-22 18:20:10|||||||||4
1724350820000|2024-08-22 18:20:20|||||||||1
1724350830000|2024-08-22 18:20:30|||||||||6
1724350840000|2024-08-22 18:20:40|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|96
1724350850000|2024-08-22 18:20:50|||||||||1
1724350860000|2024-08-22 18:21:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|53
1724350880000|2024-08-22 18:21:20|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|12
1724350890000|2024-08-22 18:21:30|||||||||1
1724350900000|2024-08-22 18:21:40|||||||||2
1724350910000|2024-08-22 18:21:50|||||||||2
1724350940000|2024-08-22 18:22:20|||||||||2
1724350960000|2024-08-22 18:22:40|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|74
1724350970000|2024-08-22 18:22:50|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|44
1724350980000|2024-08-22 18:23:00|17.07|16.91|17.07|16.91|17.07|16.91|17.02|16.86|8
1724350990000|2024-08-22 18:23:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|9
1724351000000|2024-08-22 18:23:20|||||||||3
1724351010000|2024-08-22 18:23:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|10
1724351020000|2024-08-22 18:23:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|9
1724351030000|2024-08-22 18:23:50|||||||||1
1724351040000|2024-08-22 18:24:00|17.07|16.91|17.07|16.91|17.07|16.91|17.02|16.86|54
1724351050000|2024-08-22 18:24:10|||||||||4
1724351070000|2024-08-22 18:24:30|||||||||2
1724351090000|2024-08-22 18:24:50|||||||||1
1724351120000|2024-08-22 18:25:20|||||||||3
1724351130000|2024-08-22 18:25:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|23
1724351140000|2024-08-22 18:25:40|17.07|16.91|17.07|16.91|17.11|16.95|17.07|16.91|15
1724351150000|2024-08-22 18:25:50|||||||||33
1724351160000|2024-08-22 18:26:00|||||||||38
1724351170000|2024-08-22 18:26:10|||||||||16
1724351180000|2024-08-22 18:26:20|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|70
1724351200000|2024-08-22 18:26:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|23
1724351210000|2024-08-22 18:26:50|17.07|16.91|17.07|16.91|17.07|16.91|17.02|16.86|4
1724351220000|2024-08-22 18:27:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|25
1724351230000|2024-08-22 18:27:10|||||||||1
1724351240000|2024-08-22 18:27:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|74
1724351250000|2024-08-22 18:27:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|7
1724351260000|2024-08-22 18:27:40|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|29
1724351270000|2024-08-22 18:27:50|||||||||1
1724351310000|2024-08-22 18:28:30|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|101
1724351330000|2024-08-22 18:28:50|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|50
1724351340000|2024-08-22 18:29:00|||||||||1
1724351350000|2024-08-22 18:29:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|81
1724351360000|2024-08-22 18:29:20|||||||||1
1724351380000|2024-08-22 18:29:40|||||||||2
1724351390000|2024-08-22 18:29:50|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|66
1724351400000|2024-08-22 18:30:00|||||||||4
1724351410000|2024-08-22 18:30:10|||||||||14
1724351430000|2024-08-22 18:30:30|||||||||1
1724351440000|2024-08-22 18:30:40|||||||||1
1724351450000|2024-08-22 18:30:50|||||||||30
1724351460000|2024-08-22 18:31:00|||||||||1
1724351470000|2024-08-22 18:31:10|||||||||1
1724351480000|2024-08-22 18:31:20|||||||||2
1724351490000|2024-08-22 18:31:30|||||||||2
1724351500000|2024-08-22 18:31:40|||||||||8
1724351510000|2024-08-22 18:31:50|||||||||1
1724351520000|2024-08-22 18:32:00|||||||||2
1724351540000|2024-08-22 18:32:20|||||||||2
1724351550000|2024-08-22 18:32:30|||||||||1
1724351560000|2024-08-22 18:32:40|||||||||3
1724351570000|2024-08-22 18:32:50|||||||||3
1724351580000|2024-08-22 18:33:00|||||||||3
1724351590000|2024-08-22 18:33:10|||||||||5
1724351610000|2024-08-22 18:33:30|||||||||4
1724351620000|2024-08-22 18:33:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|29
1724351630000|2024-08-22 18:33:50|||||||||1
1724351650000|2024-08-22 18:34:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|14
1724351660000|2024-08-22 18:34:20|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|12
1724351670000|2024-08-22 18:34:30|||||||||4
1724351690000|2024-08-22 18:34:50|||||||||1
1724351700000|2024-08-22 18:35:00|||||||||2
1724351710000|2024-08-22 18:35:10|||||||||8
1724351720000|2024-08-22 18:35:20|||||||||1
1724351730000|2024-08-22 18:35:30|||||||||1
1724351740000|2024-08-22 18:35:40|||||||||1
1724351750000|2024-08-22 18:35:50|||||||||2
1724351760000|2024-08-22 18:36:00|||||||||10
1724351770000|2024-08-22 18:36:10|||||||||3
1724351780000|2024-08-22 18:36:20|||||||||3
1724351790000|2024-08-22 18:36:30|||||||||2
1724351810000|2024-08-22 18:36:50|||||||||4
1724351820000|2024-08-22 18:37:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|28
1724351830000|2024-08-22 18:37:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|29
1724351840000|2024-08-22 18:37:20|||||||||3
1724351850000|2024-08-22 18:37:30|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|23
1724351860000|2024-08-22 18:37:40|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|6
1724351870000|2024-08-22 18:37:50|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|9
1724351880000|2024-08-22 18:38:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|23
1724351900000|2024-08-22 18:38:20|||||||||6
1724351910000|2024-08-22 18:38:30|||||||||1
1724351930000|2024-08-22 18:38:50|||||||||5
1724351940000|2024-08-22 18:39:00|||||||||1
1724351950000|2024-08-22 18:39:10|||||||||1
1724351960000|2024-08-22 18:39:20|||||||||4
1724351970000|2024-08-22 18:39:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|7
1724351990000|2024-08-22 18:39:50|||||||||4
1724352000000|2024-08-22 18:40:00|||||||||3
1724352010000|2024-08-22 18:40:10|||||||||5
1724352020000|2024-08-22 18:40:20|||||||||3
1724352030000|2024-08-22 18:40:30|||||||||3
1724352040000|2024-08-22 18:40:40|||||||||6
1724352050000|2024-08-22 18:40:50|||||||||4
1724352060000|2024-08-22 18:41:00|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|99
1724352070000|2024-08-22 18:41:10|16.97|16.81|16.97|16.81|17.02|16.86|16.97|16.81|7
1724352080000|2024-08-22 18:41:20|||||||||1
1724352090000|2024-08-22 18:41:30|||||||||11
1724352100000|2024-08-22 18:41:40|||||||||4
1724352110000|2024-08-22 18:41:50|||||||||1
1724352120000|2024-08-22 18:42:00|||||||||1
1724352130000|2024-08-22 18:42:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|12
1724352140000|2024-08-22 18:42:20|||||||||2
1724352170000|2024-08-22 18:42:50|||||||||1
1724352180000|2024-08-22 18:43:00|||||||||3
1724352190000|2024-08-22 18:43:10|||||||||2
1724352200000|2024-08-22 18:43:20|||||||||3
1724352210000|2024-08-22 18:43:30|||||||||4
1724352220000|2024-08-22 18:43:40|||||||||2
1724352230000|2024-08-22 18:43:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|79
1724352240000|2024-08-22 18:44:00|||||||||1
1724352250000|2024-08-22 18:44:10|||||||||2
1724352260000|2024-08-22 18:44:20|||||||||1
1724352270000|2024-08-22 18:44:30|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|89
1724352280000|2024-08-22 18:44:40|||||||||2
1724352290000|2024-08-22 18:44:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|2
1724352300000|2024-08-22 18:45:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|33
1724352320000|2024-08-22 18:45:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|11
1724352330000|2024-08-22 18:45:30|||||||||10
1724352350000|2024-08-22 18:45:50|||||||||2
1724352360000|2024-08-22 18:46:00|||||||||1
1724352380000|2024-08-22 18:46:20|||||||||1
1724352390000|2024-08-22 18:46:30|||||||||1
1724352410000|2024-08-22 18:46:50|||||||||3
1724352420000|2024-08-22 18:47:00|||||||||1
1724352440000|2024-08-22 18:47:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|28
1724352450000|2024-08-22 18:47:30|||||||||3
1724352460000|2024-08-22 18:47:40|||||||||1
1724352470000|2024-08-22 18:47:50|||||||||5
1724352480000|2024-08-22 18:48:00|||||||||34
1724352490000|2024-08-22 18:48:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|6
1724352500000|2024-08-22 18:48:20|||||||||1
1724352510000|2024-08-22 18:48:30|||||||||1
1724352530000|2024-08-22 18:48:50|||||||||1
1724352540000|2024-08-22 18:49:00|||||||||2
1724352550000|2024-08-22 18:49:10|||||||||1
1724352560000|2024-08-22 18:49:20|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|17
1724352570000|2024-08-22 18:49:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|3
1724352580000|2024-08-22 18:49:40|||||||||3
1724352590000|2024-08-22 18:49:50|||||||||1
1724352600000|2024-08-22 18:50:00|||||||||10
1724352630000|2024-08-22 18:50:30|||||||||35
1724352640000|2024-08-22 18:50:40|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|329
1724352650000|2024-08-22 18:50:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|62
1724352660000|2024-08-22 18:51:00|||||||||1
1724352720000|2024-08-22 18:52:00|||||||||2
1724352730000|2024-08-22 18:52:10|||||||||1
1724352740000|2024-08-22 18:52:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|18
1724352760000|2024-08-22 18:52:40|||||||||3
1724352770000|2024-08-22 18:52:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|22
1724352780000|2024-08-22 18:53:00|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|5
1724352790000|2024-08-22 18:53:10|17.07|16.91|17.12|16.96|17.12|16.96|17.07|16.91|5
1724352800000|2024-08-22 18:53:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|172
1724352820000|2024-08-22 18:53:40|||||||||4
1724352830000|2024-08-22 18:53:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|92
1724352840000|2024-08-22 18:54:00|||||||||12
1724352850000|2024-08-22 18:54:10|||||||||8
1724352860000|2024-08-22 18:54:20|||||||||5
1724352870000|2024-08-22 18:54:30|||||||||3
1724352890000|2024-08-22 18:54:50|||||||||34
1724352900000|2024-08-22 18:55:00|||||||||2
1724352910000|2024-08-22 18:55:10|||||||||1
1724352920000|2024-08-22 18:55:20|||||||||7
1724352940000|2024-08-22 18:55:40|||||||||1
1724352950000|2024-08-22 18:55:50|||||||||2
1724352960000|2024-08-22 18:56:00|||||||||1
1724352970000|2024-08-22 18:56:10|||||||||3
1724352990000|2024-08-22 18:56:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1724353000000|2024-08-22 18:56:40|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|2
1724353010000|2024-08-22 18:56:50|||||||||2
1724353030000|2024-08-22 18:57:10|||||||||2
1724353040000|2024-08-22 18:57:20|17.16|17|17.16|17|17.16|17|17.16|17|28
1724353050000|2024-08-22 18:57:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|98
1724353060000|2024-08-22 18:57:40|17.16|17|17.16|17|17.16|17|17.16|17|5
1724353070000|2024-08-22 18:57:50|17.12|16.96|17.16|17|17.16|17|17.12|16.96|70
1724353080000|2024-08-22 18:58:00|||||||||5
1724353090000|2024-08-22 18:58:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|4
1724353100000|2024-08-22 18:58:20|17.16|17|17.16|17|17.16|17|17.12|16.96|13
1724353110000|2024-08-22 18:58:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1724353120000|2024-08-22 18:58:40|||||||||6
1724353130000|2024-08-22 18:58:50|17.16|17|17.16|17|17.16|17|17.16|17|10
1724353140000|2024-08-22 18:59:00|||||||||9
1724353150000|2024-08-22 18:59:10|17.17|17.01|17.17|17.01|17.17|17.01|17.16|17|8
1724353160000|2024-08-22 18:59:20|17.16|17|17.17|17.01|17.17|17.01|17.16|17|7
1724353170000|2024-08-22 18:59:30|17.16|17|17.16|17|17.16|17|17.16|17|3
1724353180000|2024-08-22 18:59:40|17.17|17.01|17.16|17|17.17|17.01|17.16|17|1
1724353190000|2024-08-22 18:59:50|||||||||11
1724353200000|2024-08-22 19:00:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|32
1724353210000|2024-08-22 19:00:10|17.16|17|17.12|16.96|17.16|17|17.12|16.96|12
1724353220000|2024-08-22 19:00:20|||||||||3
1724353230000|2024-08-22 19:00:30|||||||||2
1724353240000|2024-08-22 19:00:40|||||||||7
1724353250000|2024-08-22 19:00:50|||||||||1
1724353260000|2024-08-22 19:01:00|17.11|16.95|17.07|16.91|17.11|16.95|17.07|16.91|93
1724353270000|2024-08-22 19:01:10|17.11|16.95|17.11|16.95|17.12|16.96|17.07|16.91|85
1724353280000|2024-08-22 19:01:20|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|6
1724353310000|2024-08-22 19:01:50|||||||||1
1724353320000|2024-08-22 19:02:00|||||||||4
1724353340000|2024-08-22 19:02:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|72
1724353350000|2024-08-22 19:02:30|||||||||34
1724353360000|2024-08-22 19:02:40|||||||||1
1724353370000|2024-08-22 19:02:50|||||||||25
1724353380000|2024-08-22 19:03:00|||||||||22
1724353390000|2024-08-22 19:03:10|||||||||2
1724353400000|2024-08-22 19:03:20|||||||||1
1724353410000|2024-08-22 19:03:30|||||||||6
1724353420000|2024-08-22 19:03:40|||||||||2
1724353430000|2024-08-22 19:03:50|||||||||15
1724353440000|2024-08-22 19:04:00|||||||||7
1724353450000|2024-08-22 19:04:10|||||||||1
1724353460000|2024-08-22 19:04:20|||||||||1
1724353470000|2024-08-22 19:04:30|||||||||3
1724353480000|2024-08-22 19:04:40|||||||||13
1724353490000|2024-08-22 19:04:50|||||||||4
1724353500000|2024-08-22 19:05:00|||||||||11
1724353510000|2024-08-22 19:05:10|||||||||3
1724353520000|2024-08-22 19:05:20|||||||||3
1724353530000|2024-08-22 19:05:30|||||||||7
1724353540000|2024-08-22 19:05:40|||||||||2
1724353550000|2024-08-22 19:05:50|||||||||2
1724353560000|2024-08-22 19:06:00|||||||||5
1724353580000|2024-08-22 19:06:20|||||||||8
1724353590000|2024-08-22 19:06:30|||||||||5
1724353600000|2024-08-22 19:06:40|||||||||4
1724353610000|2024-08-22 19:06:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|32
1724353620000|2024-08-22 19:07:00|17.07|16.91|17.07|16.91|17.07|16.91|17.06|16.9|4
1724353630000|2024-08-22 19:07:10|||||||||1
1724353640000|2024-08-22 19:07:20|||||||||7
1724353650000|2024-08-22 19:07:30|||||||||3
1724353660000|2024-08-22 19:07:40|||||||||1
1724353670000|2024-08-22 19:07:50|||||||||1
1724353680000|2024-08-22 19:08:00|||||||||6
1724353690000|2024-08-22 19:08:10|||||||||8
1724353700000|2024-08-22 19:08:20|||||||||5
1724353710000|2024-08-22 19:08:30|||||||||4
1724353720000|2024-08-22 19:08:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|4
1724353730000|2024-08-22 19:08:50|||||||||1
1724353740000|2024-08-22 19:09:00|||||||||2
1724353750000|2024-08-22 19:09:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|13
1724353760000|2024-08-22 19:09:20|||||||||1
1724353770000|2024-08-22 19:09:30|||||||||5
1724353780000|2024-08-22 19:09:40|||||||||2
1724353790000|2024-08-22 19:09:50|||||||||11
1724353800000|2024-08-22 19:10:00|||||||||1
1724353810000|2024-08-22 19:10:10|||||||||2
1724353820000|2024-08-22 19:10:20|||||||||1
1724353830000|2024-08-22 19:10:30|||||||||7
1724353840000|2024-08-22 19:10:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|5
1724353850000|2024-08-22 19:10:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1724353860000|2024-08-22 19:11:00|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|1
1724353870000|2024-08-22 19:11:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|215
1724353880000|2024-08-22 19:11:20|||||||||2
1724353890000|2024-08-22 19:11:30|17.09|16.93|17.11|16.95|17.11|16.95|17.07|16.91|33
1724353900000|2024-08-22 19:11:40|17.07|16.91|17.11|16.95|17.11|16.95|17.07|16.91|51
1724353910000|2024-08-22 19:11:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|20
1724353920000|2024-08-22 19:12:00|||||||||1
1724353930000|2024-08-22 19:12:10|||||||||4
1724353940000|2024-08-22 19:12:20|||||||||1
1724353950000|2024-08-22 19:12:30|17.11|16.95|17.07|16.91|17.11|16.95|17.07|16.91|5
1724353960000|2024-08-22 19:12:40|||||||||3
1724353970000|2024-08-22 19:12:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|35
1724353980000|2024-08-22 19:13:00|17.07|16.91|17.07|16.91|17.11|16.95|17.07|16.91|83
1724353990000|2024-08-22 19:13:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|48
1724354000000|2024-08-22 19:13:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1724354010000|2024-08-22 19:13:30|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|2
1724354020000|2024-08-22 19:13:40|17.11|16.95|17.07|16.91|17.11|16.95|17.07|16.91|140
1724354030000|2024-08-22 19:13:50|||||||||3
1724354040000|2024-08-22 19:14:00|||||||||1
1724354050000|2024-08-22 19:14:10|||||||||2
1724354060000|2024-08-22 19:14:20|||||||||1
1724354070000|2024-08-22 19:14:30|||||||||3
1724354080000|2024-08-22 19:14:40|||||||||3
1724354090000|2024-08-22 19:14:50|||||||||2
1724354100000|2024-08-22 19:15:00|||||||||7
1724354110000|2024-08-22 19:15:10|||||||||2
1724354120000|2024-08-22 19:15:20|||||||||2
1724354130000|2024-08-22 19:15:30|||||||||1
1724354140000|2024-08-22 19:15:40|||||||||2
1724354150000|2024-08-22 19:15:50|||||||||1
1724354160000|2024-08-22 19:16:00|||||||||9
1724354170000|2024-08-22 19:16:10|||||||||1
1724354180000|2024-08-22 19:16:20|||||||||5
1724354190000|2024-08-22 19:16:30|||||||||9
1724354200000|2024-08-22 19:16:40|||||||||1
1724354210000|2024-08-22 19:16:50|||||||||2
1724354220000|2024-08-22 19:17:00|||||||||3
1724354230000|2024-08-22 19:17:10|||||||||17
1724354240000|2024-08-22 19:17:20|17.11|16.95|17.07|16.91|17.11|16.95|17.07|16.91|89
1724354250000|2024-08-22 19:17:30|||||||||2
1724354260000|2024-08-22 19:17:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|8
1724354270000|2024-08-22 19:17:50|||||||||1
1724354280000|2024-08-22 19:18:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1724354290000|2024-08-22 19:18:10|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|1
1724354300000|2024-08-22 19:18:20|||||||||1
1724354310000|2024-08-22 19:18:30|||||||||1
1724354330000|2024-08-22 19:18:50|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|4
1724354340000|2024-08-22 19:19:00|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|1
1724354350000|2024-08-22 19:19:10|||||||||4
1724354360000|2024-08-22 19:19:20|17.16|17|17.12|16.96|17.16|17|17.12|16.96|103
1724354370000|2024-08-22 19:19:30|||||||||2
1724354380000|2024-08-22 19:19:40|||||||||4
1724354390000|2024-08-22 19:19:50|||||||||2
1724354420000|2024-08-22 19:20:20|17.16|17|17.16|17|17.16|17|17.16|17|34
1724354460000|2024-08-22 19:21:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|43
1724354470000|2024-08-22 19:21:10|17.16|17|17.16|17|17.16|17|17.16|17|397
1724354480000|2024-08-22 19:21:20|||||||||62
1724354490000|2024-08-22 19:21:30|17.14|16.98|17.16|17|17.16|17|17.14|16.98|54
1724354500000|2024-08-22 19:21:40|||||||||1
1724354510000|2024-08-22 19:21:50|||||||||2
1724354520000|2024-08-22 19:22:00|||||||||3
1724354530000|2024-08-22 19:22:10|17.21|17.05|17.17|17.01|17.21|17.05|17.17|17.01|117
1724354540000|2024-08-22 19:22:20|17.21|17.05|17.21|17.05|17.21|17.05|17.17|17.01|18
1724354570000|2024-08-22 19:22:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|26
1724354580000|2024-08-22 19:23:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|109
1724354590000|2024-08-22 19:23:10|17.17|17.01|17.21|17.05|17.21|17.05|17.17|17.01|8
1724354600000|2024-08-22 19:23:20|17.17|17.01|17.21|17.05|17.21|17.05|17.17|17.01|45
1724354620000|2024-08-22 19:23:40|||||||||2
1724354640000|2024-08-22 19:24:00|||||||||1
1724354650000|2024-08-22 19:24:10|||||||||1
1724354660000|2024-08-22 19:24:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|4
1724354670000|2024-08-22 19:24:30|||||||||29
1724354690000|2024-08-22 19:24:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|23
1724354700000|2024-08-22 19:25:00|||||||||39
1724354710000|2024-08-22 19:25:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|10
1724354720000|2024-08-22 19:25:20|||||||||3
1724354740000|2024-08-22 19:25:40|17.16|17|17.16|17|17.16|17|17.16|17|3
1724354750000|2024-08-22 19:25:50|||||||||1
1724354760000|2024-08-22 19:26:00|||||||||1
1724354780000|2024-08-22 19:26:20|||||||||3
1724354790000|2024-08-22 19:26:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|2
1724354800000|2024-08-22 19:26:40|17.16|17|17.17|17.01|17.17|17.01|17.16|17|1
1724354810000|2024-08-22 19:26:50|||||||||4
1724354820000|2024-08-22 19:27:00|||||||||2
1724354830000|2024-08-22 19:27:10|||||||||2
1724354840000|2024-08-22 19:27:20|||||||||3
1724354850000|2024-08-22 19:27:30|||||||||2
1724354860000|2024-08-22 19:27:40|||||||||27
1724354870000|2024-08-22 19:27:50|||||||||5
1724354880000|2024-08-22 19:28:00|||||||||3
1724354890000|2024-08-22 19:28:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|38
1724354900000|2024-08-22 19:28:20|||||||||11
1724354910000|2024-08-22 19:28:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1724354920000|2024-08-22 19:28:40|||||||||1
1724354930000|2024-08-22 19:28:50|17.16|17|17.16|17|17.16|17|17.16|17|30
1724354940000|2024-08-22 19:29:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|7
1724354960000|2024-08-22 19:29:20|||||||||2
1724354970000|2024-08-22 19:29:30|||||||||2
1724354980000|2024-08-22 19:29:40|||||||||283
1724354990000|2024-08-22 19:29:50|||||||||3
1724355000000|2024-08-22 19:30:00|||||||||1
1724355010000|2024-08-22 19:30:10|||||||||1
1724355020000|2024-08-22 19:30:20|||||||||4
1724355030000|2024-08-22 19:30:30|||||||||1
1724355050000|2024-08-22 19:30:50|||||||||1
1724355060000|2024-08-22 19:31:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|182
1724355070000|2024-08-22 19:31:10|||||||||2
1724355080000|2024-08-22 19:31:20|||||||||2
1724355090000|2024-08-22 19:31:30|||||||||1
1724355100000|2024-08-22 19:31:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|64
1724355110000|2024-08-22 19:31:50|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|44
1724355120000|2024-08-22 19:32:00|17.12|16.96|17.12|16.96|17.17|17.01|17.12|16.96|32
1724355130000|2024-08-22 19:32:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|26
1724355140000|2024-08-22 19:32:20|||||||||17
1724355150000|2024-08-22 19:32:30|17.15|16.99|17.17|17.01|17.17|17.01|17.12|16.96|58
1724355160000|2024-08-22 19:32:40|||||||||1
1724355170000|2024-08-22 19:32:50|||||||||1
1724355190000|2024-08-22 19:33:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|91
1724355200000|2024-08-22 19:33:20|||||||||8
1724355220000|2024-08-22 19:33:40|||||||||1
1724355240000|2024-08-22 19:34:00|||||||||2
1724355250000|2024-08-22 19:34:10|||||||||7
1724355260000|2024-08-22 19:34:20|17.07|16.91|17.12|16.96|17.12|16.96|17.07|16.91|57
1724355270000|2024-08-22 19:34:30|||||||||36
1724355280000|2024-08-22 19:34:40|||||||||3
1724355290000|2024-08-22 19:34:50|||||||||1
1724355300000|2024-08-22 19:35:00|||||||||1
1724355310000|2024-08-22 19:35:10|||||||||1
1724355320000|2024-08-22 19:35:20|||||||||1
1724355330000|2024-08-22 19:35:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1724355340000|2024-08-22 19:35:40|||||||||1
1724355350000|2024-08-22 19:35:50|||||||||1
1724355360000|2024-08-22 19:36:00|17.16|17|17.16|17|17.16|17|17.16|17|18
1724355370000|2024-08-22 19:36:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|9
1724355380000|2024-08-22 19:36:20|||||||||1
1724355390000|2024-08-22 19:36:30|17.16|17|17.16|17|17.17|17.01|17.16|17|1
1724355400000|2024-08-22 19:36:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|2
1724355410000|2024-08-22 19:36:50|17.16|17|17.17|17.01|17.17|17.01|17.16|17|2
1724355420000|2024-08-22 19:37:00|||||||||43
1724355430000|2024-08-22 19:37:10|17.16|17|17.12|16.96|17.16|17|17.12|16.96|11
1724355440000|2024-08-22 19:37:20|||||||||8
1724355450000|2024-08-22 19:37:30|||||||||1
1724355460000|2024-08-22 19:37:40|||||||||18
1724355470000|2024-08-22 19:37:50|||||||||4
1724355480000|2024-08-22 19:38:00|||||||||6
1724355500000|2024-08-22 19:38:20|||||||||1
1724355510000|2024-08-22 19:38:30|||||||||3
1724355520000|2024-08-22 19:38:40|||||||||6
1724355530000|2024-08-22 19:38:50|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|41
1724355540000|2024-08-22 19:39:00|||||||||1
1724355550000|2024-08-22 19:39:10|||||||||2
1724355560000|2024-08-22 19:39:20|||||||||1
1724355570000|2024-08-22 19:39:30|||||||||4
1724355580000|2024-08-22 19:39:40|||||||||4
1724355590000|2024-08-22 19:39:50|||||||||5
1724355600000|2024-08-22 19:40:00|17.16|17|17.16|17|17.16|17|17.16|17|41
1724355610000|2024-08-22 19:40:10|||||||||1
1724355620000|2024-08-22 19:40:20|||||||||1
1724355630000|2024-08-22 19:40:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|2
1724355640000|2024-08-22 19:40:40|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|86
1724355650000|2024-08-22 19:40:50|||||||||7
1724355660000|2024-08-22 19:41:00|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|99
1724355670000|2024-08-22 19:41:10|||||||||3
1724355680000|2024-08-22 19:41:20|||||||||2
1724355690000|2024-08-22 19:41:30|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|44
1724355700000|2024-08-22 19:41:40|||||||||1
1724355710000|2024-08-22 19:41:50|||||||||1
1724355730000|2024-08-22 19:42:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|5
1724355740000|2024-08-22 19:42:20|||||||||1
1724355750000|2024-08-22 19:42:30|||||||||1
1724355760000|2024-08-22 19:42:40|||||||||1
1724355770000|2024-08-22 19:42:50|||||||||3
1724355780000|2024-08-22 19:43:00|||||||||3
1724355790000|2024-08-22 19:43:10|||||||||1
1724355800000|2024-08-22 19:43:20|||||||||1
1724355810000|2024-08-22 19:43:30|||||||||5
1724355820000|2024-08-22 19:43:40|||||||||5
1724355830000|2024-08-22 19:43:50|||||||||6
1724355840000|2024-08-22 19:44:00|||||||||3
1724355850000|2024-08-22 19:44:10|||||||||3
1724355860000|2024-08-22 19:44:20|||||||||1
1724355870000|2024-08-22 19:44:30|||||||||2
1724355880000|2024-08-22 19:44:40|||||||||4
1724355890000|2024-08-22 19:44:50|17.17|17.01|17.17|17.01|17.22|17.06|17.17|17.01|29
1724355900000|2024-08-22 19:45:00|||||||||20
1724355910000|2024-08-22 19:45:10|||||||||9
1724355920000|2024-08-22 19:45:20|||||||||11
1724355930000|2024-08-22 19:45:30|||||||||27
1724355940000|2024-08-22 19:45:40|||||||||5
1724355950000|2024-08-22 19:45:50|||||||||5
1724355960000|2024-08-22 19:46:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|101
1724355970000|2024-08-22 19:46:10|||||||||14
1724355980000|2024-08-22 19:46:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|53
1724355990000|2024-08-22 19:46:30|||||||||18
1724356000000|2024-08-22 19:46:40|||||||||40
1724356010000|2024-08-22 19:46:50|||||||||24
1724356020000|2024-08-22 19:47:00|||||||||31
1724356030000|2024-08-22 19:47:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|285
1724356040000|2024-08-22 19:47:20|17.17|17.01|17.17|17.01|17.17|17.01|17.12|16.96|114
1724356050000|2024-08-22 19:47:30|||||||||27
1724356060000|2024-08-22 19:47:40|||||||||17
1724356070000|2024-08-22 19:47:50|||||||||14
1724356080000|2024-08-22 19:48:00|||||||||19
1724356090000|2024-08-22 19:48:10|||||||||11
1724356100000|2024-08-22 19:48:20|||||||||25
1724356110000|2024-08-22 19:48:30|||||||||26
1724356120000|2024-08-22 19:48:40|||||||||31
1724356130000|2024-08-22 19:48:50|||||||||28
1724356140000|2024-08-22 19:49:00|||||||||16
1724356150000|2024-08-22 19:49:10|||||||||18
1724356160000|2024-08-22 19:49:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|35
1724356170000|2024-08-22 19:49:30|||||||||13
1724356180000|2024-08-22 19:49:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|42
1724356190000|2024-08-22 19:49:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|46
1724356200000|2024-08-22 19:50:00|||||||||77
1724356210000|2024-08-22 19:50:10|17.17|17.01|17.17|17.01|17.17|17.01|17.12|16.96|102
1724356220000|2024-08-22 19:50:20|||||||||41
1724356230000|2024-08-22 19:50:30|||||||||83
1724356240000|2024-08-22 19:50:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|42
1724356250000|2024-08-22 19:50:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|39
1724356260000|2024-08-22 19:51:00|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|39
1724356270000|2024-08-22 19:51:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|30
1724356280000|2024-08-22 19:51:20|||||||||25
1724356290000|2024-08-22 19:51:30|||||||||42
1724356300000|2024-08-22 19:51:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|89
1724356310000|2024-08-22 19:51:50|17.22|17.06|17.22|17.06|17.27|17.11|17.22|17.06|52
1724356320000|2024-08-22 19:52:00|||||||||31
1724356330000|2024-08-22 19:52:10|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|47
1724356340000|2024-08-22 19:52:20|17.19|17.03|17.22|17.06|17.22|17.06|17.17|17.01|82
1724356350000|2024-08-22 19:52:30|||||||||46
1724356360000|2024-08-22 19:52:40|||||||||41
1724356370000|2024-08-22 19:52:50|||||||||11
1724356380000|2024-08-22 19:53:00|17.27|17.11|17.27|17.11|17.27|17.11|17.22|17.06|50
1724356390000|2024-08-22 19:53:10|17.32|17.16|17.32|17.16|17.32|17.16|17.27|17.11|373
1724356400000|2024-08-22 19:53:20|17.27|17.11|17.32|17.16|17.32|17.16|17.27|17.11|16
1724356410000|2024-08-22 19:53:30|||||||||8
1724356420000|2024-08-22 19:53:40|||||||||18
1724356430000|2024-08-22 19:53:50|||||||||29
1724356440000|2024-08-22 19:54:00|||||||||45
1724356450000|2024-08-22 19:54:10|||||||||37
1724356460000|2024-08-22 19:54:20|||||||||77
1724356470000|2024-08-22 19:54:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|134
1724356480000|2024-08-22 19:54:40|||||||||30
1724356490000|2024-08-22 19:54:50|||||||||45
1724356500000|2024-08-22 19:55:00|||||||||81
1724356510000|2024-08-22 19:55:10|||||||||70
1724356520000|2024-08-22 19:55:20|||||||||45
1724356530000|2024-08-22 19:55:30|||||||||62
1724356540000|2024-08-22 19:55:40|||||||||54
1724356550000|2024-08-22 19:55:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|94
1724356560000|2024-08-22 19:56:00|||||||||27
1724356570000|2024-08-22 19:56:10|||||||||30
1724356580000|2024-08-22 19:56:20|||||||||64
1724356590000|2024-08-22 19:56:30|||||||||38
1724356600000|2024-08-22 19:56:40|||||||||27
1724356610000|2024-08-22 19:56:50|||||||||37
1724356620000|2024-08-22 19:57:00|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|79
1724356630000|2024-08-22 19:57:10|||||||||56
1724356640000|2024-08-22 19:57:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|28
1724356650000|2024-08-22 19:57:30|||||||||30
1724356660000|2024-08-22 19:57:40|||||||||65
1724356670000|2024-08-22 19:57:50|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|117
1724356680000|2024-08-22 19:58:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|46
1724356690000|2024-08-22 19:58:10|||||||||63
1724356700000|2024-08-22 19:58:20|||||||||25
1724356710000|2024-08-22 19:58:30|||||||||69
1724356720000|2024-08-22 19:58:40|||||||||48
1724356730000|2024-08-22 19:58:50|||||||||42
1724356740000|2024-08-22 19:59:00|||||||||189
1724356750000|2024-08-22 19:59:10|||||||||215
1724356760000|2024-08-22 19:59:20|||||||||129
1724356770000|2024-08-22 19:59:30|||||||||168
1724356780000|2024-08-22 19:59:40|17.31|17.15|17.31|17.15|17.32|17.16|17.31|17.15|445
1724356790000|2024-08-22 19:59:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|458
1724356800000|2024-08-22 20:00:00|17.26|17.1|17.22|17.06|17.27|17.11|17.22|17.06|418
1724356810000|2024-08-22 20:00:10|||||||||9
1724356820000|2024-08-22 20:00:20|||||||||4
1724356830000|2024-08-22 20:00:30|17.27|17.11|17.27|17.11|17.27|17.11|17.22|17.06|472
1724356840000|2024-08-22 20:00:40|17.26|17.1|17.22|17.06|17.26|17.1|17.22|17.06|41
1724356850000|2024-08-22 20:00:50|||||||||14
1724356860000|2024-08-22 20:01:00|||||||||40
1724356880000|2024-08-22 20:01:20|||||||||1
1724356890000|2024-08-22 20:01:30|||||||||6
1724356900000|2024-08-22 20:01:40|||||||||4
1724356930000|2024-08-22 20:02:10|||||||||1
1724356960000|2024-08-22 20:02:40|||||||||3
1724356970000|2024-08-22 20:02:50|||||||||22
1724357020000|2024-08-22 20:03:40|||||||||1
1724357040000|2024-08-22 20:04:00|||||||||25
1724357050000|2024-08-22 20:04:10|||||||||1
1724357060000|2024-08-22 20:04:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|127
1724357070000|2024-08-22 20:04:30|||||||||2
1724357080000|2024-08-22 20:04:40|||||||||123
1724357090000|2024-08-22 20:04:50|17.12|16.96|17.12|16.96|17.17|17.01|17.12|16.96|191
1724357100000|2024-08-22 20:05:00|||||||||19
1724357110000|2024-08-22 20:05:10|17.17|17.01|17.17|17.01|17.17|17.01|17.12|16.96|51
1724357120000|2024-08-22 20:05:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|36
1724357130000|2024-08-22 20:05:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|6
1724357140000|2024-08-22 20:05:40|||||||||20
1724357150000|2024-08-22 20:05:50|||||||||14
1724357180000|2024-08-22 20:06:20|||||||||1
1724357190000|2024-08-22 20:06:30|||||||||40
1724357200000|2024-08-22 20:06:40|||||||||2
1724357210000|2024-08-22 20:06:50|||||||||2
1724357220000|2024-08-22 20:07:00|||||||||1
1724357230000|2024-08-22 20:07:10|||||||||2
1724357240000|2024-08-22 20:07:20|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|17
1724357250000|2024-08-22 20:07:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|35
1724357270000|2024-08-22 20:07:50|||||||||3
1724357280000|2024-08-22 20:08:00|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|78
1724357290000|2024-08-22 20:08:10|17.14|16.98|17.17|17.01|17.17|17.01|17.14|16.98|3
1724357310000|2024-08-22 20:08:30|17.14|16.98|17.17|17.01|17.17|17.01|17.12|16.96|11
1724357320000|2024-08-22 20:08:40|||||||||2
1724357330000|2024-08-22 20:08:50|||||||||10
1724357340000|2024-08-22 20:09:00|||||||||2
1724357380000|2024-08-22 20:09:40|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|3
1724357470000|2024-08-22 20:11:10|||||||||1
1724357480000|2024-08-22 20:11:20|||||||||2
1724357490000|2024-08-22 20:11:30|||||||||3
1724357500000|2024-08-22 20:11:40|||||||||2
1724357510000|2024-08-22 20:11:50|||||||||1
1724357520000|2024-08-22 20:12:00|||||||||3
1724357530000|2024-08-22 20:12:10|||||||||1
1724357540000|2024-08-22 20:12:20|||||||||2
1724357550000|2024-08-22 20:12:30|||||||||4
1724357560000|2024-08-22 20:12:40|||||||||2
1724357570000|2024-08-22 20:12:50|||||||||92
1724357580000|2024-08-22 20:13:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|224
1724357610000|2024-08-22 20:13:30|||||||||3
1724357620000|2024-08-22 20:13:40|||||||||2
1724357630000|2024-08-22 20:13:50|||||||||69
1724357640000|2024-08-22 20:14:00|||||||||12
1724357650000|2024-08-22 20:14:10|||||||||1
1724357670000|2024-08-22 20:14:30|||||||||2
1724357680000|2024-08-22 20:14:40|||||||||4
1724357690000|2024-08-22 20:14:50|||||||||25
1724358640000|2024-08-22 20:30:40|||||||||12
1724358660000|2024-08-22 20:31:00|||||||||1
1724358700000|2024-08-22 20:31:40|||||||||5
1724358710000|2024-08-22 20:31:50|||||||||2
1724358720000|2024-08-22 20:32:00|||||||||3
1724358770000|2024-08-22 20:32:50|||||||||10
1724358790000|2024-08-22 20:33:10|||||||||11
1724358800000|2024-08-22 20:33:20|||||||||20
1724358810000|2024-08-22 20:33:30|||||||||19
1724358820000|2024-08-22 20:33:40|||||||||10
1724358830000|2024-08-22 20:33:50|||||||||1
1724358910000|2024-08-22 20:35:10|||||||||1
1724359230000|2024-08-22 20:40:30|||||||||3
1724359240000|2024-08-22 20:40:40|||||||||2
1724359440000|2024-08-22 20:44:00|||||||||3
1724359490000|2024-08-22 20:44:50|||||||||1
1724359500000|2024-08-22 20:45:00|||||||||1
1724359680000|2024-08-22 20:48:00|||||||||1
1724359790000|2024-08-22 20:49:50|||||||||1
1724359830000|2024-08-22 20:50:30|||||||||3
1724359860000|2024-08-22 20:51:00|||||||||2
1724359870000|2024-08-22 20:51:10|||||||||11
1724359910000|2024-08-22 20:51:50|||||||||2
1724359930000|2024-08-22 20:52:10|17.16|17|17.16|17|17.16|17|17.16|17|49
1724359980000|2024-08-22 20:53:00|||||||||22
1724360080000|2024-08-22 20:54:40|||||||||1
1724360090000|2024-08-22 20:54:50|||||||||2
1724360100000|2024-08-22 20:55:00|||||||||1
1724360120000|2024-08-22 20:55:20|||||||||9
1724360130000|2024-08-22 20:55:30|||||||||1
1724360180000|2024-08-22 20:56:20|||||||||3
1724360250000|2024-08-22 20:57:30|||||||||1
1724360260000|2024-08-22 20:57:40|||||||||6
1724360290000|2024-08-22 20:58:10|||||||||1
1724360320000|2024-08-22 20:58:40|||||||||1
1724360330000|2024-08-22 20:58:50|||||||||1
1724360340000|2024-08-22 20:59:00|||||||||1
1724360350000|2024-08-22 20:59:10|||||||||3
1724360360000|2024-08-22 20:59:20|||||||||1
1724360370000|2024-08-22 20:59:30|||||||||1
1724360380000|2024-08-22 20:59:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1724360390000|2024-08-22 20:59:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|36
1724364010000|2024-08-22 22:00:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1724364020000|2024-08-22 22:00:20|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|1
1724364030000|2024-08-22 22:00:30|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|5
1724364100000|2024-08-22 22:01:40|||||||||3
1724364150000|2024-08-22 22:02:30|||||||||1
1724364290000|2024-08-22 22:04:50|||||||||6
1724364300000|2024-08-22 22:05:00|||||||||1
1724364330000|2024-08-22 22:05:30|||||||||1
1724364340000|2024-08-22 22:05:40|||||||||4
1724364350000|2024-08-22 22:05:50|||||||||3
1724364380000|2024-08-22 22:06:20|||||||||1
1724364430000|2024-08-22 22:07:10|||||||||3
1724364530000|2024-08-22 22:08:50|||||||||1
1724364540000|2024-08-22 22:09:00|||||||||1
1724364590000|2024-08-22 22:09:50|||||||||2
1724364640000|2024-08-22 22:10:40|||||||||1
1724364700000|2024-08-22 22:11:40|||||||||1
1724364760000|2024-08-22 22:12:40|||||||||1
1724364830000|2024-08-22 22:13:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1724364870000|2024-08-22 22:14:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1724364880000|2024-08-22 22:14:40|||||||||2
1724364890000|2024-08-22 22:14:50|||||||||2
1724364920000|2024-08-22 22:15:20|||||||||1
1724364980000|2024-08-22 22:16:20|||||||||2
1724364990000|2024-08-22 22:16:30|||||||||1
1724365010000|2024-08-22 22:16:50|||||||||1
1724365110000|2024-08-22 22:18:30|||||||||1
1724365130000|2024-08-22 22:18:50|||||||||1
1724365180000|2024-08-22 22:19:40|||||||||1
1724365320000|2024-08-22 22:22:00|||||||||2
1724365360000|2024-08-22 22:22:40|||||||||1
1724365410000|2024-08-22 22:23:30|||||||||1
1724365490000|2024-08-22 22:24:50|||||||||1
1724365510000|2024-08-22 22:25:10|||||||||1
1724365530000|2024-08-22 22:25:30|||||||||4
1724365580000|2024-08-22 22:26:20|||||||||1
1724365620000|2024-08-22 22:27:00|||||||||1
1724365710000|2024-08-22 22:28:30|||||||||3
1724365850000|2024-08-22 22:30:50|||||||||1
1724366020000|2024-08-22 22:33:40|||||||||5
1724366180000|2024-08-22 22:36:20|||||||||1
1724366260000|2024-08-22 22:37:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|16
1724366270000|2024-08-22 22:37:50|||||||||3
1724366290000|2024-08-22 22:38:10|||||||||2
1724367270000|2024-08-22 22:54:30|||||||||1
1724367410000|2024-08-22 22:56:50|||||||||1
1724367450000|2024-08-22 22:57:30|||||||||1
1724367550000|2024-08-22 22:59:10|||||||||1
1724367820000|2024-08-22 23:03:40|||||||||1
1724368010000|2024-08-22 23:06:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1724368150000|2024-08-22 23:09:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|2
1724368160000|2024-08-22 23:09:20|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|4
1724368390000|2024-08-22 23:13:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1724368420000|2024-08-22 23:13:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1724368630000|2024-08-22 23:17:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|19
1724368730000|2024-08-22 23:18:50|||||||||7
1724368750000|2024-08-22 23:19:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1724368770000|2024-08-22 23:19:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1724369390000|2024-08-22 23:29:50|||||||||1
1724369460000|2024-08-22 23:31:00|||||||||2
1724369470000|2024-08-22 23:31:10|||||||||2
1724369810000|2024-08-22 23:36:50|||||||||5
1724370040000|2024-08-22 23:40:40|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|1
1724370580000|2024-08-22 23:49:40|||||||||1
1724370700000|2024-08-22 23:51:40|||||||||1
1724370800000|2024-08-22 23:53:20|||||||||1
1724371230000|2024-08-23 00:00:30|||||||||1
1724371240000|2024-08-23 00:00:40|||||||||4
1724371290000|2024-08-23 00:01:30|||||||||2
1724371340000|2024-08-23 00:02:20|||||||||1
1724371420000|2024-08-23 00:03:40|||||||||1
1724371500000|2024-08-23 00:05:00|||||||||1
1724371530000|2024-08-23 00:05:30|||||||||2
1724371600000|2024-08-23 00:06:40|||||||||1
1724371680000|2024-08-23 00:08:00|||||||||2
1724371690000|2024-08-23 00:08:10|||||||||2
1724371730000|2024-08-23 00:08:50|||||||||1
1724371930000|2024-08-23 00:12:10|||||||||1
1724372250000|2024-08-23 00:17:30|||||||||4
1724372320000|2024-08-23 00:18:40|||||||||2
1724372420000|2024-08-23 00:20:20|||||||||1
1724372800000|2024-08-23 00:26:40|||||||||2
1724372940000|2024-08-23 00:29:00|||||||||1
1724373910000|2024-08-23 00:45:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1724374020000|2024-08-23 00:47:00|||||||||1
1724374120000|2024-08-23 00:48:40|||||||||1
1724374740000|2024-08-23 00:59:00|||||||||1
1724374890000|2024-08-23 01:01:30|||||||||9
1724375620000|2024-08-23 01:13:40|||||||||25
1724375840000|2024-08-23 01:17:20|||||||||2
1724376020000|2024-08-23 01:20:20|||||||||5
1724376110000|2024-08-23 01:21:50|||||||||1
1724376380000|2024-08-23 01:26:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|15
1724376680000|2024-08-23 01:31:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1724376700000|2024-08-23 01:31:40|||||||||1
1724376710000|2024-08-23 01:31:50|17.16|17|17.13|16.97|17.16|17|17.13|16.97|1
1724376770000|2024-08-23 01:32:50|||||||||1
1724377130000|2024-08-23 01:38:50|||||||||2
1724377780000|2024-08-23 01:49:40|||||||||1
1724377860000|2024-08-23 01:51:00|||||||||1
1724377910000|2024-08-23 01:51:50|||||||||1
1724378030000|2024-08-23 01:53:50|||||||||1
1724378040000|2024-08-23 01:54:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|3
1724378240000|2024-08-23 01:57:20|||||||||2
1724378480000|2024-08-23 02:01:20|||||||||1
1724378790000|2024-08-23 02:06:30|||||||||1
1724378840000|2024-08-23 02:07:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|9
1724378870000|2024-08-23 02:07:50|||||||||1
1724378900000|2024-08-23 02:08:20|||||||||3
1724379110000|2024-08-23 02:11:50|||||||||1
1724379240000|2024-08-23 02:14:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1724379670000|2024-08-23 02:21:10|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|0
1724379930000|2024-08-23 02:25:30|||||||||1
1724382530000|2024-08-23 03:08:50|||||||||1
1724383130000|2024-08-23 03:18:50|||||||||1
1724383810000|2024-08-23 03:30:10|||||||||1
1724384030000|2024-08-23 03:33:50|||||||||1
1724384080000|2024-08-23 03:34:40|||||||||3
1724384260000|2024-08-23 03:37:40|||||||||1
1724384390000|2024-08-23 03:39:50|||||||||1
1724384410000|2024-08-23 03:40:10|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|8
1724384420000|2024-08-23 03:40:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1724384480000|2024-08-23 03:41:20|||||||||2
1724384500000|2024-08-23 03:41:40|||||||||2
1724384550000|2024-08-23 03:42:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1724384690000|2024-08-23 03:44:50|||||||||2
1724384820000|2024-08-23 03:47:00|||||||||1
1724384990000|2024-08-23 03:49:50|||||||||2
1724385290000|2024-08-23 03:54:50|||||||||2
1724385590000|2024-08-23 03:59:50|||||||||2
1724385880000|2024-08-23 04:04:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|12
1724385890000|2024-08-23 04:04:50|||||||||13
1724386190000|2024-08-23 04:09:50|||||||||3
1724386340000|2024-08-23 04:12:20|||||||||1
1724386400000|2024-08-23 04:13:20|||||||||3
1724386470000|2024-08-23 04:14:30|||||||||1
1724386490000|2024-08-23 04:14:50|||||||||2
1724386530000|2024-08-23 04:15:30|||||||||1
1724386560000|2024-08-23 04:16:00|||||||||7
1724386790000|2024-08-23 04:19:50|||||||||3
1724386930000|2024-08-23 04:22:10|||||||||1
1724386990000|2024-08-23 04:23:10|17.02|16.86|16.99|16.83|17.02|16.86|16.99|16.83|0
1724387010000|2024-08-23 04:23:30|17|16.84|17|16.84|17|16.84|17|16.84|4
1724387090000|2024-08-23 04:24:50|||||||||2
1724387390000|2024-08-23 04:29:50|||||||||3
1724387690000|2024-08-23 04:34:50|||||||||3
1724387990000|2024-08-23 04:39:50|||||||||2
1724388140000|2024-08-23 04:42:20|||||||||4
1724388210000|2024-08-23 04:43:30|||||||||25
1724388290000|2024-08-23 04:44:50|||||||||3
1724388300000|2024-08-23 04:45:00|||||||||1
1724388590000|2024-08-23 04:49:50|||||||||2
1724388640000|2024-08-23 04:50:40|||||||||14
1724388720000|2024-08-23 04:52:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|63
1724388890000|2024-08-23 04:54:50|||||||||1
1724389040000|2024-08-23 04:57:20|||||||||7
1724389190000|2024-08-23 04:59:50|||||||||2
1724389360000|2024-08-23 05:02:40|||||||||1
1724389440000|2024-08-23 05:04:00|||||||||2
1724389490000|2024-08-23 05:04:50|||||||||1
1724389790000|2024-08-23 05:09:50|||||||||1
1724389880000|2024-08-23 05:11:20|||||||||1
1724390090000|2024-08-23 05:14:50|||||||||1
1724390100000|2024-08-23 05:15:00|||||||||2
1724390340000|2024-08-23 05:19:00|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|1
1724390360000|2024-08-23 05:19:20|17|16.84|17|16.84|17|16.84|17|16.84|1
1724390380000|2024-08-23 05:19:40|||||||||1
1724390470000|2024-08-23 05:21:10|||||||||1
1724390990000|2024-08-23 05:29:50|||||||||1
1724391140000|2024-08-23 05:32:20|||||||||6
1724391300000|2024-08-23 05:35:00|||||||||2
1724391340000|2024-08-23 05:35:40|||||||||1
1724391600000|2024-08-23 05:40:00|||||||||6
1724391620000|2024-08-23 05:40:20|||||||||2
1724391730000|2024-08-23 05:42:10|||||||||1
1724391760000|2024-08-23 05:42:40|||||||||1
1724392030000|2024-08-23 05:47:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|7
1724392140000|2024-08-23 05:49:00|||||||||1
1724392170000|2024-08-23 05:49:30|||||||||5
1724392230000|2024-08-23 05:50:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|7
1724392260000|2024-08-23 05:51:00|17|16.84|17|16.84|17|16.84|17|16.84|0
1724392270000|2024-08-23 05:51:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1724392320000|2024-08-23 05:52:00|||||||||1
1724392520000|2024-08-23 05:55:20|||||||||4
1724392960000|2024-08-23 06:02:40|||||||||1
1724393060000|2024-08-23 06:04:20|||||||||1
1724393310000|2024-08-23 06:08:30|||||||||2
1724393370000|2024-08-23 06:09:30|||||||||2
1724393890000|2024-08-23 06:18:10|||||||||2
1724394030000|2024-08-23 06:20:30|||||||||1
1724394250000|2024-08-23 06:24:10|||||||||1
1724394490000|2024-08-23 06:28:10|||||||||1
1724394630000|2024-08-23 06:30:30|||||||||1
1724394640000|2024-08-23 06:30:40|||||||||1
1724394770000|2024-08-23 06:32:50|||||||||2
1724394780000|2024-08-23 06:33:00|||||||||10
1724394940000|2024-08-23 06:35:40|||||||||7
1724395080000|2024-08-23 06:38:00|17|16.84|17|16.84|17|16.84|17|16.84|2
1724395090000|2024-08-23 06:38:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1724395190000|2024-08-23 06:39:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|10
1724395390000|2024-08-23 06:43:10|||||||||5
1724395430000|2024-08-23 06:43:50|||||||||1
1724395850000|2024-08-23 06:50:50|||||||||10
1724396060000|2024-08-23 06:54:20|||||||||1
1724396160000|2024-08-23 06:56:00|||||||||2
1724396410000|2024-08-23 07:00:10|||||||||2
1724396450000|2024-08-23 07:00:50|||||||||2
1724396710000|2024-08-23 07:05:10|||||||||2
1724396760000|2024-08-23 07:06:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1724396810000|2024-08-23 07:06:50|17|16.84|17|16.84|17|16.84|17|16.84|15
1724396860000|2024-08-23 07:07:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1724396870000|2024-08-23 07:07:50|17|16.84|17|16.84|17|16.84|17|16.84|2
1724396880000|2024-08-23 07:08:00|||||||||1
1724396900000|2024-08-23 07:08:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1724396910000|2024-08-23 07:08:30|16.98|16.82|17|16.84|17|16.84|16.98|16.82|1
1724396920000|2024-08-23 07:08:40|16.96|16.8|16.98|16.82|16.98|16.82|16.96|16.8|1
1724396930000|2024-08-23 07:08:50|17|16.84|17|16.84|17|16.84|17|16.84|0
1724396950000|2024-08-23 07:09:10|||||||||1
1724396970000|2024-08-23 07:09:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1724396990000|2024-08-23 07:09:50|||||||||2
1724397000000|2024-08-23 07:10:00|||||||||1
1724397020000|2024-08-23 07:10:20|||||||||3
1724397030000|2024-08-23 07:10:30|||||||||1
1724397070000|2024-08-23 07:11:10|||||||||1
1724397130000|2024-08-23 07:12:10|||||||||1
1724397200000|2024-08-23 07:13:20|||||||||2
1724397270000|2024-08-23 07:14:30|||||||||1
1724397380000|2024-08-23 07:16:20|||||||||10
1724397430000|2024-08-23 07:17:10|||||||||2
1724397630000|2024-08-23 07:20:30|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|2
1724397650000|2024-08-23 07:20:50|||||||||1
1724397660000|2024-08-23 07:21:00|||||||||1
1724397740000|2024-08-23 07:22:20|||||||||2
1724397910000|2024-08-23 07:25:10|||||||||2
1724397950000|2024-08-23 07:25:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|23
1724398160000|2024-08-23 07:29:20|||||||||1
1724398540000|2024-08-23 07:35:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|13
1724398580000|2024-08-23 07:36:20|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|0
1724398610000|2024-08-23 07:36:50|||||||||1
1724398630000|2024-08-23 07:37:10|16.99|16.83|17.01|16.85|17.01|16.85|16.96|16.8|7
1724398640000|2024-08-23 07:37:20|||||||||2
1724398650000|2024-08-23 07:37:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1724398690000|2024-08-23 07:38:10|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|0
1724398700000|2024-08-23 07:38:20|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|0
1724398720000|2024-08-23 07:38:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1724398730000|2024-08-23 07:38:50|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|0
1724398750000|2024-08-23 07:39:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|2
1724398760000|2024-08-23 07:39:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724398770000|2024-08-23 07:39:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1724398780000|2024-08-23 07:39:40|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|3
1724398830000|2024-08-23 07:40:30|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|0
1724398840000|2024-08-23 07:40:40|16.99|16.83|16.99|16.83|17.01|16.85|16.99|16.83|0
1724398850000|2024-08-23 07:40:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724398890000|2024-08-23 07:41:30|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|0
1724399160000|2024-08-23 07:46:00|||||||||1
1724399260000|2024-08-23 07:47:40|||||||||1
1724399340000|2024-08-23 07:49:00|||||||||1
1724399550000|2024-08-23 07:52:30|||||||||1
1724399580000|2024-08-23 07:53:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1724399610000|2024-08-23 07:53:30|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|1
1724399660000|2024-08-23 07:54:20|||||||||3
1724399670000|2024-08-23 07:54:30|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|0
1724399680000|2024-08-23 07:54:40|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|5
1724399850000|2024-08-23 07:57:30|||||||||2
1724399990000|2024-08-23 07:59:50|||||||||2
1724400040000|2024-08-23 08:00:40|||||||||1
1724400550000|2024-08-23 08:09:10|||||||||1
1724400960000|2024-08-23 08:16:00|||||||||1
1724400990000|2024-08-23 08:16:30|||||||||1
1724401050000|2024-08-23 08:17:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|2
1724401080000|2024-08-23 08:18:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1724401200000|2024-08-23 08:20:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|47
1724401230000|2024-08-23 08:20:30|||||||||3
1724401470000|2024-08-23 08:24:30|||||||||2
1724401600000|2024-08-23 08:26:40|||||||||1
1724401780000|2024-08-23 08:29:40|||||||||1
1724401890000|2024-08-23 08:31:30|||||||||29
1724401940000|2024-08-23 08:32:20|||||||||4
1724401970000|2024-08-23 08:32:50|||||||||2
1724401980000|2024-08-23 08:33:00|||||||||2
1724402000000|2024-08-23 08:33:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724402010000|2024-08-23 08:33:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1724402070000|2024-08-23 08:34:30|||||||||3
1724402100000|2024-08-23 08:35:00|||||||||2
1724402120000|2024-08-23 08:35:20|||||||||2
1724402210000|2024-08-23 08:36:50|||||||||32
1724402660000|2024-08-23 08:44:20|||||||||20
1724402690000|2024-08-23 08:44:50|||||||||1
1724402750000|2024-08-23 08:45:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724402760000|2024-08-23 08:46:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1724402770000|2024-08-23 08:46:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724402820000|2024-08-23 08:47:00|||||||||1
1724402900000|2024-08-23 08:48:20|||||||||2
1724403040000|2024-08-23 08:50:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1724403200000|2024-08-23 08:53:20|||||||||14
1724403290000|2024-08-23 08:54:50|||||||||1
1724403660000|2024-08-23 09:01:00|||||||||1
1724403730000|2024-08-23 09:02:10|||||||||1
1724403800000|2024-08-23 09:03:20|||||||||18
1724403990000|2024-08-23 09:06:30|||||||||12
1724404110000|2024-08-23 09:08:30|||||||||1
1724404130000|2024-08-23 09:08:50|||||||||2
1724404190000|2024-08-23 09:09:50|||||||||1
1724404420000|2024-08-23 09:13:40|||||||||1
1724404490000|2024-08-23 09:14:50|||||||||1
1724404600000|2024-08-23 09:16:40|||||||||2
1724404630000|2024-08-23 09:17:10|||||||||1
1724404680000|2024-08-23 09:18:00|16.96|16.8|16.92|16.76|16.96|16.8|16.92|16.76|8
1724404690000|2024-08-23 09:18:10|||||||||15
1724404710000|2024-08-23 09:18:30|||||||||3
1724404740000|2024-08-23 09:19:00|||||||||1
1724404820000|2024-08-23 09:20:20|16.96|16.8|16.96|16.8|16.96|16.8|16.92|16.76|15
1724404870000|2024-08-23 09:21:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1724405060000|2024-08-23 09:24:20|||||||||4
1724405070000|2024-08-23 09:24:30|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|0
1724405100000|2024-08-23 09:25:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724405160000|2024-08-23 09:26:00|||||||||1
1724405280000|2024-08-23 09:28:00|||||||||3
1724405360000|2024-08-23 09:29:20|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|5
1724405460000|2024-08-23 09:31:00|||||||||1
1724405530000|2024-08-23 09:32:10|||||||||1
1724405550000|2024-08-23 09:32:30|||||||||3
1724405560000|2024-08-23 09:32:40|||||||||1
1724405850000|2024-08-23 09:37:30|||||||||2
1724405870000|2024-08-23 09:37:50|||||||||1
1724405890000|2024-08-23 09:38:10|||||||||6
1724405940000|2024-08-23 09:39:00|||||||||1
1724405990000|2024-08-23 09:39:50|||||||||1
1724406040000|2024-08-23 09:40:40|||||||||23
1724406050000|2024-08-23 09:40:50|||||||||1
1724406240000|2024-08-23 09:44:00|||||||||1
1724406340000|2024-08-23 09:45:40|||||||||2
1724406410000|2024-08-23 09:46:50|||||||||1
1724406590000|2024-08-23 09:49:50|||||||||1
1724406740000|2024-08-23 09:52:20|||||||||1
1724406750000|2024-08-23 09:52:30|||||||||1
1724406840000|2024-08-23 09:54:00|||||||||1
1724406890000|2024-08-23 09:54:50|||||||||1
1724406950000|2024-08-23 09:55:50|||||||||1
1724406960000|2024-08-23 09:56:00|||||||||1
1724407050000|2024-08-23 09:57:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|22
1724407060000|2024-08-23 09:57:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|6
1724407110000|2024-08-23 09:58:30|||||||||12
1724407290000|2024-08-23 10:01:30|||||||||1
1724407450000|2024-08-23 10:04:10|||||||||1
1724407470000|2024-08-23 10:04:30|||||||||13
1724407490000|2024-08-23 10:04:50|||||||||1
1724407530000|2024-08-23 10:05:30|||||||||2
1724407540000|2024-08-23 10:05:40|16.87|16.71|16.87|16.71|16.88|16.72|16.87|16.71|2
1724407630000|2024-08-23 10:07:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724407680000|2024-08-23 10:08:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1724407690000|2024-08-23 10:08:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724407710000|2024-08-23 10:08:30|16.9|16.74|16.92|16.76|16.92|16.76|16.9|16.74|2
1724407750000|2024-08-23 10:09:10|||||||||1
1724407820000|2024-08-23 10:10:20|||||||||8
1724407980000|2024-08-23 10:13:00|||||||||1
1724408090000|2024-08-23 10:14:50|||||||||1
1724408740000|2024-08-23 10:25:40|||||||||3
1724408760000|2024-08-23 10:26:00|||||||||1
1724409090000|2024-08-23 10:31:30|||||||||1
1724409250000|2024-08-23 10:34:10|||||||||1
1724409460000|2024-08-23 10:37:40|||||||||10
1724409470000|2024-08-23 10:37:50|||||||||1
1724409480000|2024-08-23 10:38:00|||||||||21
1724409490000|2024-08-23 10:38:10|16.9|16.74|16.92|16.76|16.92|16.76|16.9|16.74|1
1724409500000|2024-08-23 10:38:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1724409510000|2024-08-23 10:38:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724409540000|2024-08-23 10:39:00|16.92|16.76|16.9|16.74|16.92|16.76|16.9|16.74|3
1724409560000|2024-08-23 10:39:20|||||||||1
1724409570000|2024-08-23 10:39:30|16.92|16.76|16.88|16.72|16.92|16.76|16.88|16.72|5
1724409630000|2024-08-23 10:40:30|16.87|16.71|16.88|16.72|16.88|16.72|16.87|16.71|0
1724409660000|2024-08-23 10:41:00|||||||||1
1724409670000|2024-08-23 10:41:10|||||||||15
1724409680000|2024-08-23 10:41:20|||||||||2
1724409710000|2024-08-23 10:41:50|16.87|16.71|16.88|16.72|16.88|16.72|16.87|16.71|0
1724409730000|2024-08-23 10:42:10|||||||||1
1724409740000|2024-08-23 10:42:20|||||||||3
1724409890000|2024-08-23 10:44:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1724409900000|2024-08-23 10:45:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724410200000|2024-08-23 10:50:00|||||||||13
1724410230000|2024-08-23 10:50:30|||||||||4
1724410910000|2024-08-23 11:01:50|||||||||1
1724410920000|2024-08-23 11:02:00|||||||||1
1724410930000|2024-08-23 11:02:10|||||||||1
1724411080000|2024-08-23 11:04:40|||||||||1
1724411440000|2024-08-23 11:10:40|||||||||1
1724411740000|2024-08-23 11:15:40|||||||||1
1724411820000|2024-08-23 11:17:00|||||||||1
1724411890000|2024-08-23 11:18:10|||||||||3
1724411920000|2024-08-23 11:18:40|16.9|16.74|16.93|16.77|16.93|16.77|16.9|16.74|37
1724412110000|2024-08-23 11:21:50|||||||||2
1724412530000|2024-08-23 11:28:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|55
1724412540000|2024-08-23 11:29:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|3
1724412550000|2024-08-23 11:29:10|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|4
1724412580000|2024-08-23 11:29:40|||||||||3
1724412600000|2024-08-23 11:30:00|||||||||9
1724412620000|2024-08-23 11:30:20|||||||||1
1724412930000|2024-08-23 11:35:30|||||||||5
1724412950000|2024-08-23 11:35:50|||||||||2
1724413070000|2024-08-23 11:37:50|||||||||2
1724413130000|2024-08-23 11:38:50|||||||||1
1724413250000|2024-08-23 11:40:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1724413260000|2024-08-23 11:41:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724413290000|2024-08-23 11:41:30|16.87|16.71|16.87|16.71|16.88|16.72|16.87|16.71|46
1724413320000|2024-08-23 11:42:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724413770000|2024-08-23 11:49:30|||||||||4
1724413860000|2024-08-23 11:51:00|||||||||1
1724414030000|2024-08-23 11:53:50|||||||||3
1724414130000|2024-08-23 11:55:30|||||||||2
1724414140000|2024-08-23 11:55:40|||||||||2
1724414160000|2024-08-23 11:56:00|||||||||2
1724414180000|2024-08-23 11:56:20|||||||||10
1724414210000|2024-08-23 11:56:50|||||||||1
1724414400000|2024-08-23 12:00:00|||||||||1
1724414570000|2024-08-23 12:02:50|||||||||1
1724414900000|2024-08-23 12:08:20|||||||||1
1724415160000|2024-08-23 12:12:40|||||||||1
1724415200000|2024-08-23 12:13:20|||||||||2
1724415240000|2024-08-23 12:14:00|||||||||1
1724415260000|2024-08-23 12:14:20|||||||||4
1724415510000|2024-08-23 12:18:30|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|0
1724415710000|2024-08-23 12:21:50|||||||||1
1724415780000|2024-08-23 12:23:00|||||||||5
1724415790000|2024-08-23 12:23:10|||||||||1
1724415820000|2024-08-23 12:23:40|||||||||1
1724415890000|2024-08-23 12:24:50|||||||||1
1724415910000|2024-08-23 12:25:10|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|12
1724415930000|2024-08-23 12:25:30|||||||||1
1724416010000|2024-08-23 12:26:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|24
1724416150000|2024-08-23 12:29:10|||||||||3
1724416190000|2024-08-23 12:29:50|||||||||1
1724416200000|2024-08-23 12:30:00|||||||||2
1724416210000|2024-08-23 12:30:10|||||||||35
1724416340000|2024-08-23 12:32:20|||||||||2
1724416350000|2024-08-23 12:32:30|||||||||1
1724416360000|2024-08-23 12:32:40|||||||||43
1724416370000|2024-08-23 12:32:50|||||||||60
1724416380000|2024-08-23 12:33:00|||||||||1
1724416390000|2024-08-23 12:33:10|||||||||2
1724416430000|2024-08-23 12:33:50|16.89|16.73|16.89|16.73|16.93|16.77|16.89|16.73|61
1724416460000|2024-08-23 12:34:20|||||||||1
1724416470000|2024-08-23 12:34:30|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|15
1724416480000|2024-08-23 12:34:40|16.91|16.75|16.93|16.77|16.93|16.77|16.91|16.75|4
1724416590000|2024-08-23 12:36:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|2
1724416670000|2024-08-23 12:37:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1724416810000|2024-08-23 12:40:10|||||||||1
1724417340000|2024-08-23 12:49:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|35
1724417350000|2024-08-23 12:49:10|||||||||22
1724417370000|2024-08-23 12:49:30|||||||||1
1724417380000|2024-08-23 12:49:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|3
1724417390000|2024-08-23 12:49:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|8
1724417410000|2024-08-23 12:50:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|9
1724417520000|2024-08-23 12:52:00|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|0
1724417560000|2024-08-23 12:52:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|10
1724417590000|2024-08-23 12:53:10|||||||||1
1724417610000|2024-08-23 12:53:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|3
1724417620000|2024-08-23 12:53:40|||||||||1
1724417640000|2024-08-23 12:54:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|1
1724417710000|2024-08-23 12:55:10|||||||||1
1724417750000|2024-08-23 12:55:50|||||||||1
1724417920000|2024-08-23 12:58:40|||||||||1
1724417990000|2024-08-23 12:59:50|||||||||5
1724418010000|2024-08-23 13:00:10|||||||||3
1724418250000|2024-08-23 13:04:10|||||||||14
1724418300000|2024-08-23 13:05:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|73
1724418330000|2024-08-23 13:05:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|101
1724418370000|2024-08-23 13:06:10|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|0
1724418440000|2024-08-23 13:07:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1724418450000|2024-08-23 13:07:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1724418620000|2024-08-23 13:10:20|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|0
1724418780000|2024-08-23 13:13:00|||||||||1
1724418880000|2024-08-23 13:14:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|2
1724418890000|2024-08-23 13:14:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1724418910000|2024-08-23 13:15:10|||||||||2
1724418930000|2024-08-23 13:15:30|||||||||1
1724418940000|2024-08-23 13:15:40|||||||||1
1724418980000|2024-08-23 13:16:20|||||||||71
1724419000000|2024-08-23 13:16:40|||||||||3
1724419040000|2024-08-23 13:17:20|||||||||2
1724419120000|2024-08-23 13:18:40|||||||||1
1724419150000|2024-08-23 13:19:10|||||||||1
1724419320000|2024-08-23 13:22:00|||||||||1
1724419370000|2024-08-23 13:22:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1724419390000|2024-08-23 13:23:10|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|0
1724419470000|2024-08-23 13:24:30|||||||||7
1724419500000|2024-08-23 13:25:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|147
1724419520000|2024-08-23 13:25:20|||||||||23
1724419650000|2024-08-23 13:27:30|||||||||11
1724419760000|2024-08-23 13:29:20|||||||||50
1724419790000|2024-08-23 13:29:50|||||||||2
1724419800000|2024-08-23 13:30:00|16.84|16.68|16.84|16.68|16.88|16.72|16.84|16.68|355
1724419810000|2024-08-23 13:30:10|||||||||1
1724419820000|2024-08-23 13:30:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|76
1724419830000|2024-08-23 13:30:30|||||||||4
1724419850000|2024-08-23 13:30:50|||||||||44
1724419860000|2024-08-23 13:31:00|||||||||29
1724419870000|2024-08-23 13:31:10|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|478
1724419890000|2024-08-23 13:31:30|||||||||6
1724419900000|2024-08-23 13:31:40|||||||||8
1724419910000|2024-08-23 13:31:50|||||||||13
1724419920000|2024-08-23 13:32:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|124
1724419930000|2024-08-23 13:32:10|||||||||2
1724419950000|2024-08-23 13:32:30|||||||||3
1724419960000|2024-08-23 13:32:40|||||||||8
1724419970000|2024-08-23 13:32:50|||||||||7
1724419980000|2024-08-23 13:33:00|||||||||10
1724419990000|2024-08-23 13:33:10|||||||||3
1724420000000|2024-08-23 13:33:20|||||||||1
1724420010000|2024-08-23 13:33:30|||||||||10
1724420020000|2024-08-23 13:33:40|||||||||22
1724420040000|2024-08-23 13:34:00|||||||||3
1724420050000|2024-08-23 13:34:10|||||||||7
1724420060000|2024-08-23 13:34:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|54
1724420070000|2024-08-23 13:34:30|||||||||1
1724420080000|2024-08-23 13:34:40|||||||||8
1724420090000|2024-08-23 13:34:50|||||||||4
1724420100000|2024-08-23 13:35:00|||||||||3
1724420110000|2024-08-23 13:35:10|16.83|16.67|16.83|16.67|16.84|16.68|16.83|16.67|48
1724420130000|2024-08-23 13:35:30|||||||||4
1724420140000|2024-08-23 13:35:40|||||||||1
1724420150000|2024-08-23 13:35:50|||||||||15
1724420170000|2024-08-23 13:36:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|75
1724420180000|2024-08-23 13:36:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|123
1724420190000|2024-08-23 13:36:30|||||||||6
1724420200000|2024-08-23 13:36:40|||||||||1
1724420210000|2024-08-23 13:36:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1724420220000|2024-08-23 13:37:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|125
1724420240000|2024-08-23 13:37:20|||||||||7
1724420250000|2024-08-23 13:37:30|||||||||2
1724420280000|2024-08-23 13:38:00|||||||||10
1724420300000|2024-08-23 13:38:20|||||||||5
1724420310000|2024-08-23 13:38:30|||||||||7
1724420320000|2024-08-23 13:38:40|||||||||1
1724420330000|2024-08-23 13:38:50|||||||||1
1724420350000|2024-08-23 13:39:10|||||||||43
1724420370000|2024-08-23 13:39:30|||||||||4
1724420380000|2024-08-23 13:39:40|||||||||20
1724420390000|2024-08-23 13:39:50|||||||||2
1724420400000|2024-08-23 13:40:00|||||||||1
1724420410000|2024-08-23 13:40:10|16.89|16.73|16.88|16.72|16.89|16.73|16.88|16.72|8
1724420430000|2024-08-23 13:40:30|||||||||1
1724420480000|2024-08-23 13:41:20|||||||||26
1724420490000|2024-08-23 13:41:30|||||||||4
1724420510000|2024-08-23 13:41:50|||||||||1
1724420530000|2024-08-23 13:42:10|||||||||1
1724420540000|2024-08-23 13:42:20|||||||||1
1724420580000|2024-08-23 13:43:00|||||||||1
1724420590000|2024-08-23 13:43:10|16.93|16.77|16.93|16.77|16.93|16.77|16.88|16.72|176
1724420620000|2024-08-23 13:43:40|||||||||2
1724420630000|2024-08-23 13:43:50|16.89|16.73|16.88|16.72|16.89|16.73|16.88|16.72|47
1724420640000|2024-08-23 13:44:00|||||||||2
1724420650000|2024-08-23 13:44:10|||||||||3
1724420660000|2024-08-23 13:44:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|1
1724420670000|2024-08-23 13:44:30|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|23
1724420680000|2024-08-23 13:44:40|||||||||1
1724420690000|2024-08-23 13:44:50|||||||||5
1724420700000|2024-08-23 13:45:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|22
1724420730000|2024-08-23 13:45:30|||||||||2
1724420750000|2024-08-23 13:45:50|||||||||12
1724420760000|2024-08-23 13:46:00|||||||||15
1724420770000|2024-08-23 13:46:10|||||||||16
1724420780000|2024-08-23 13:46:20|||||||||8
1724420790000|2024-08-23 13:46:30|||||||||72
1724420800000|2024-08-23 13:46:40|||||||||11
1724420810000|2024-08-23 13:46:50|||||||||15
1724420820000|2024-08-23 13:47:00|||||||||70
1724420830000|2024-08-23 13:47:10|||||||||2
1724420840000|2024-08-23 13:47:20|||||||||1
1724420850000|2024-08-23 13:47:30|||||||||2
1724420870000|2024-08-23 13:47:50|16.83|16.67|16.88|16.72|16.88|16.72|16.83|16.67|121
1724420920000|2024-08-23 13:48:40|||||||||1
1724420930000|2024-08-23 13:48:50|||||||||83
1724420950000|2024-08-23 13:49:10|||||||||10
1724420970000|2024-08-23 13:49:30|||||||||3
1724420980000|2024-08-23 13:49:40|||||||||1
1724420990000|2024-08-23 13:49:50|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|49
1724421000000|2024-08-23 13:50:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|42
1724421010000|2024-08-23 13:50:10|||||||||6
1724421020000|2024-08-23 13:50:20|||||||||2
1724421030000|2024-08-23 13:50:30|||||||||3
1724421100000|2024-08-23 13:51:40|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|8
1724421110000|2024-08-23 13:51:50|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|40
1724421120000|2024-08-23 13:52:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|30
1724421130000|2024-08-23 13:52:10|||||||||4
1724421140000|2024-08-23 13:52:20|||||||||2
1724421150000|2024-08-23 13:52:30|16.91|16.75|16.88|16.72|16.91|16.75|16.88|16.72|83
1724421160000|2024-08-23 13:52:40|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|7
1724421170000|2024-08-23 13:52:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|44
1724421210000|2024-08-23 13:53:30|||||||||142
1724421230000|2024-08-23 13:53:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|69
1724421240000|2024-08-23 13:54:00|||||||||1
1724421250000|2024-08-23 13:54:10|||||||||3
1724421270000|2024-08-23 13:54:30|||||||||1
1724421280000|2024-08-23 13:54:40|||||||||6
1724421290000|2024-08-23 13:54:50|16.79|16.63|16.79|16.63|16.83|16.67|16.79|16.63|217
1724421300000|2024-08-23 13:55:00|||||||||7
1724421310000|2024-08-23 13:55:10|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|0
1724421320000|2024-08-23 13:55:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1724421330000|2024-08-23 13:55:30|||||||||27
1724421340000|2024-08-23 13:55:40|||||||||20
1724421360000|2024-08-23 13:56:00|||||||||3
1724421370000|2024-08-23 13:56:10|||||||||2
1724421380000|2024-08-23 13:56:20|||||||||1
1724421400000|2024-08-23 13:56:40|||||||||2
1724421420000|2024-08-23 13:57:00|||||||||5
1724421430000|2024-08-23 13:57:10|||||||||1
1724421440000|2024-08-23 13:57:20|||||||||51
1724421450000|2024-08-23 13:57:30|||||||||31
1724421460000|2024-08-23 13:57:40|||||||||2
1724421480000|2024-08-23 13:58:00|||||||||84
1724421490000|2024-08-23 13:58:10|||||||||2
1724421510000|2024-08-23 13:58:30|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|1
1724421520000|2024-08-23 13:58:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1724421530000|2024-08-23 13:58:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|1
1724421540000|2024-08-23 13:59:00|||||||||15
1724421550000|2024-08-23 13:59:10|||||||||1
1724421560000|2024-08-23 13:59:20|||||||||1
1724421570000|2024-08-23 13:59:30|||||||||19
1724421580000|2024-08-23 13:59:40|||||||||12
1724421590000|2024-08-23 13:59:50|16.74|16.58|16.64|16.48|16.74|16.58|16.64|16.48|40
1724421600000|2024-08-23 14:00:00|16.69|16.53|16.69|16.53|16.69|16.53|16.66|16.5|362
1724421610000|2024-08-23 14:00:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|67
1724421620000|2024-08-23 14:00:20|16.64|16.48|16.64|16.48|16.66|16.5|16.64|16.48|216
1724421630000|2024-08-23 14:00:30|16.66|16.5|16.59|16.43|16.68|16.52|16.59|16.43|141
1724421640000|2024-08-23 14:00:40|16.63|16.47|16.63|16.47|16.63|16.47|16.59|16.43|75
1724421650000|2024-08-23 14:00:50|16.59|16.43|16.59|16.43|16.63|16.47|16.59|16.43|174
1724421660000|2024-08-23 14:01:00|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|240
1724421670000|2024-08-23 14:01:10|16.58|16.42|16.59|16.43|16.59|16.43|16.54|16.38|140
1724421680000|2024-08-23 14:01:20|16.58|16.42|16.54|16.38|16.59|16.43|16.54|16.38|145
1724421690000|2024-08-23 14:01:30|||||||||41
1724421700000|2024-08-23 14:01:40|||||||||56
1724421710000|2024-08-23 14:01:50|||||||||46
1724421720000|2024-08-23 14:02:00|||||||||46
1724421730000|2024-08-23 14:02:10|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|162
1724421740000|2024-08-23 14:02:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|69
1724421750000|2024-08-23 14:02:30|||||||||55
1724421760000|2024-08-23 14:02:40|||||||||34
1724421770000|2024-08-23 14:02:50|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|49
1724421780000|2024-08-23 14:03:00|||||||||35
1724421790000|2024-08-23 14:03:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|46
1724421800000|2024-08-23 14:03:20|||||||||41
1724421810000|2024-08-23 14:03:30|||||||||110
1724421820000|2024-08-23 14:03:40|||||||||45
1724421830000|2024-08-23 14:03:50|16.54|16.38|16.54|16.38|16.58|16.42|16.54|16.38|185
1724421840000|2024-08-23 14:04:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|58
1724421850000|2024-08-23 14:04:10|16.59|16.43|16.59|16.43|16.59|16.43|16.58|16.42|33
1724421860000|2024-08-23 14:04:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1724421870000|2024-08-23 14:04:30|||||||||4
1724421880000|2024-08-23 14:04:40|||||||||19
1724421890000|2024-08-23 14:04:50|16.54|16.38|16.54|16.38|16.58|16.42|16.54|16.38|48
1724421900000|2024-08-23 14:05:00|16.58|16.42|16.58|16.42|16.58|16.42|16.54|16.38|26
1724421910000|2024-08-23 14:05:10|16.54|16.38|16.58|16.42|16.58|16.42|16.54|16.38|10
1724421920000|2024-08-23 14:05:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1724421930000|2024-08-23 14:05:30|||||||||19
1724421940000|2024-08-23 14:05:40|16.58|16.42|16.58|16.42|16.58|16.42|16.54|16.38|82
1724421950000|2024-08-23 14:05:50|16.59|16.43|16.59|16.43|16.63|16.47|16.58|16.42|105
1724421960000|2024-08-23 14:06:00|16.63|16.47|16.63|16.47|16.63|16.47|16.59|16.43|199
1724421970000|2024-08-23 14:06:10|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|22
1724421980000|2024-08-23 14:06:20|16.64|16.48|16.63|16.47|16.68|16.52|16.63|16.47|62
1724421990000|2024-08-23 14:06:30|16.59|16.43|16.59|16.43|16.63|16.47|16.59|16.43|111
1724422000000|2024-08-23 14:06:40|16.63|16.47|16.59|16.43|16.63|16.47|16.59|16.43|32
1724422010000|2024-08-23 14:06:50|16.63|16.47|16.59|16.43|16.63|16.47|16.58|16.42|7
1724422020000|2024-08-23 14:07:00|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|3
1724422040000|2024-08-23 14:07:20|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|2
1724422050000|2024-08-23 14:07:30|||||||||21
1724422060000|2024-08-23 14:07:40|||||||||3
1724422070000|2024-08-23 14:07:50|16.58|16.42|16.59|16.43|16.59|16.43|16.54|16.38|127
1724422080000|2024-08-23 14:08:00|||||||||3
1724422100000|2024-08-23 14:08:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1724422110000|2024-08-23 14:08:30|16.54|16.38|16.58|16.42|16.58|16.42|16.54|16.38|75
1724422120000|2024-08-23 14:08:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|28
1724422130000|2024-08-23 14:08:50|||||||||2
1724422140000|2024-08-23 14:09:00|||||||||5
1724422150000|2024-08-23 14:09:10|||||||||2
1724422160000|2024-08-23 14:09:20|||||||||13
1724422170000|2024-08-23 14:09:30|16.53|16.37|16.54|16.38|16.54|16.38|16.49|16.33|31
1724422180000|2024-08-23 14:09:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|10
1724422190000|2024-08-23 14:09:50|||||||||3
1724422200000|2024-08-23 14:10:00|16.45|16.29|16.45|16.29|16.49|16.33|16.44|16.28|72
1724422210000|2024-08-23 14:10:10|||||||||1
1724422220000|2024-08-23 14:10:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1724422230000|2024-08-23 14:10:30|||||||||7
1724422240000|2024-08-23 14:10:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|39
1724422250000|2024-08-23 14:10:50|||||||||16
1724422260000|2024-08-23 14:11:00|||||||||37
1724422270000|2024-08-23 14:11:10|||||||||16
1724422280000|2024-08-23 14:11:20|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|31
1724422290000|2024-08-23 14:11:30|||||||||11
1724422300000|2024-08-23 14:11:40|||||||||3
1724422310000|2024-08-23 14:11:50|||||||||6
1724422320000|2024-08-23 14:12:00|||||||||5
1724422330000|2024-08-23 14:12:10|||||||||2
1724422340000|2024-08-23 14:12:20|16.44|16.28|16.4|16.24|16.44|16.28|16.4|16.24|32
1724422350000|2024-08-23 14:12:30|||||||||35
1724422360000|2024-08-23 14:12:40|||||||||1
1724422370000|2024-08-23 14:12:50|||||||||28
1724422380000|2024-08-23 14:13:00|||||||||6
1724422390000|2024-08-23 14:13:10|||||||||11
1724422400000|2024-08-23 14:13:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|26
1724422410000|2024-08-23 14:13:30|||||||||40
1724422420000|2024-08-23 14:13:40|||||||||2
1724422430000|2024-08-23 14:13:50|||||||||17
1724422440000|2024-08-23 14:14:00|||||||||21
1724422450000|2024-08-23 14:14:10|||||||||2
1724422460000|2024-08-23 14:14:20|||||||||10
1724422470000|2024-08-23 14:14:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|15
1724422480000|2024-08-23 14:14:40|||||||||166
1724422490000|2024-08-23 14:14:50|||||||||7
1724422500000|2024-08-23 14:15:00|||||||||73
1724422510000|2024-08-23 14:15:10|||||||||10
1724422520000|2024-08-23 14:15:20|||||||||9
1724422530000|2024-08-23 14:15:30|||||||||10
1724422540000|2024-08-23 14:15:40|||||||||25
1724422550000|2024-08-23 14:15:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|41
1724422560000|2024-08-23 14:16:00|||||||||9
1724422570000|2024-08-23 14:16:10|||||||||9
1724422580000|2024-08-23 14:16:20|||||||||7
1724422590000|2024-08-23 14:16:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|32
1724422600000|2024-08-23 14:16:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|28
1724422610000|2024-08-23 14:16:50|||||||||7
1724422620000|2024-08-23 14:17:00|16.44|16.28|16.45|16.29|16.45|16.29|16.4|16.24|139
1724422630000|2024-08-23 14:17:10|16.49|16.33|16.49|16.33|16.49|16.33|16.45|16.29|132
1724422640000|2024-08-23 14:17:20|16.5|16.34|16.54|16.38|16.54|16.38|16.49|16.33|101
1724422650000|2024-08-23 14:17:30|16.55|16.39|16.54|16.38|16.55|16.39|16.54|16.38|21
1724422660000|2024-08-23 14:17:40|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|24
1724422670000|2024-08-23 14:17:50|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|6
1724422680000|2024-08-23 14:18:00|16.45|16.29|16.45|16.29|16.49|16.33|16.45|16.29|115
1724422690000|2024-08-23 14:18:10|16.47|16.31|16.5|16.34|16.5|16.34|16.45|16.29|73
1724422700000|2024-08-23 14:18:20|16.49|16.33|16.49|16.33|16.5|16.34|16.49|16.33|12
1724422710000|2024-08-23 14:18:30|16.45|16.29|16.5|16.34|16.5|16.34|16.45|16.29|90
1724422720000|2024-08-23 14:18:40|16.49|16.33|16.49|16.33|16.5|16.34|16.49|16.33|42
1724422730000|2024-08-23 14:18:50|16.5|16.34|16.5|16.34|16.54|16.38|16.49|16.33|74
1724422740000|2024-08-23 14:19:00|16.49|16.33|16.59|16.43|16.59|16.43|16.49|16.33|226
1724422750000|2024-08-23 14:19:10|16.57|16.41|16.54|16.38|16.59|16.43|16.54|16.38|132
1724422760000|2024-08-23 14:19:20|||||||||10
1724422770000|2024-08-23 14:19:30|||||||||19
1724422780000|2024-08-23 14:19:40|16.59|16.43|16.55|16.39|16.63|16.47|16.54|16.38|60
1724422790000|2024-08-23 14:19:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|8
1724422800000|2024-08-23 14:20:00|||||||||45
1724422810000|2024-08-23 14:20:10|||||||||11
1724422820000|2024-08-23 14:20:20|||||||||9
1724422830000|2024-08-23 14:20:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|33
1724422840000|2024-08-23 14:20:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|14
1724422850000|2024-08-23 14:20:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|7
1724422860000|2024-08-23 14:21:00|||||||||11
1724422870000|2024-08-23 14:21:10|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|10
1724422880000|2024-08-23 14:21:20|||||||||57
1724422890000|2024-08-23 14:21:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|8
1724422900000|2024-08-23 14:21:40|||||||||5
1724422910000|2024-08-23 14:21:50|||||||||9
1724422920000|2024-08-23 14:22:00|||||||||8
1724422930000|2024-08-23 14:22:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|93
1724422940000|2024-08-23 14:22:20|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|140
1724422950000|2024-08-23 14:22:30|||||||||50
1724422960000|2024-08-23 14:22:40|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|180
1724422970000|2024-08-23 14:22:50|||||||||17
1724422980000|2024-08-23 14:23:00|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|264
1724422990000|2024-08-23 14:23:10|16.5|16.34|16.49|16.33|16.54|16.38|16.49|16.33|18
1724423000000|2024-08-23 14:23:20|||||||||7
1724423010000|2024-08-23 14:23:30|||||||||8
1724423020000|2024-08-23 14:23:40|||||||||49
1724423030000|2024-08-23 14:23:50|16.45|16.29|16.49|16.33|16.49|16.33|16.45|16.29|77
1724423040000|2024-08-23 14:24:00|||||||||28
1724423050000|2024-08-23 14:24:10|16.45|16.29|16.44|16.28|16.47|16.31|16.44|16.28|115
1724423060000|2024-08-23 14:24:20|16.45|16.29|16.45|16.29|16.45|16.29|16.44|16.28|8
1724423070000|2024-08-23 14:24:30|||||||||14
1724423080000|2024-08-23 14:24:40|||||||||25
1724423090000|2024-08-23 14:24:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|9
1724423100000|2024-08-23 14:25:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|19
1724423110000|2024-08-23 14:25:10|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|8
1724423120000|2024-08-23 14:25:20|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|12
1724423130000|2024-08-23 14:25:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|10
1724423140000|2024-08-23 14:25:40|16.45|16.29|16.49|16.33|16.49|16.33|16.45|16.29|142
1724423150000|2024-08-23 14:25:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|25
1724423160000|2024-08-23 14:26:00|||||||||8
1724423170000|2024-08-23 14:26:10|||||||||6
1724423180000|2024-08-23 14:26:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|11
1724423190000|2024-08-23 14:26:30|||||||||10
1724423200000|2024-08-23 14:26:40|||||||||7
1724423210000|2024-08-23 14:26:50|||||||||11
1724423220000|2024-08-23 14:27:00|||||||||8
1724423230000|2024-08-23 14:27:10|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|32
1724423240000|2024-08-23 14:27:20|||||||||8
1724423250000|2024-08-23 14:27:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|9
1724423260000|2024-08-23 14:27:40|||||||||6
1724423270000|2024-08-23 14:27:50|||||||||6
1724423280000|2024-08-23 14:28:00|16.44|16.28|16.44|16.28|16.45|16.29|16.4|16.24|88
1724423290000|2024-08-23 14:28:10|||||||||19
1724423300000|2024-08-23 14:28:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|61
1724423310000|2024-08-23 14:28:30|||||||||13
1724423320000|2024-08-23 14:28:40|||||||||7
1724423330000|2024-08-23 14:28:50|||||||||16
1724423340000|2024-08-23 14:29:00|||||||||8
1724423350000|2024-08-23 14:29:10|||||||||8
1724423360000|2024-08-23 14:29:20|||||||||15
1724423370000|2024-08-23 14:29:30|||||||||67
1724423380000|2024-08-23 14:29:40|||||||||6
1724423390000|2024-08-23 14:29:50|||||||||10
1724423400000|2024-08-23 14:30:00|16.39|16.23|16.39|16.23|16.4|16.24|16.39|16.23|12
1724423410000|2024-08-23 14:30:10|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|2
1724423420000|2024-08-23 14:30:20|16.4|16.24|16.4|16.24|16.4|16.24|16.39|16.23|12
1724423430000|2024-08-23 14:30:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|9
1724423440000|2024-08-23 14:30:40|||||||||1
1724423450000|2024-08-23 14:30:50|||||||||17
1724423470000|2024-08-23 14:31:10|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|4
1724423480000|2024-08-23 14:31:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1724423500000|2024-08-23 14:31:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|78
1724423510000|2024-08-23 14:31:50|||||||||2
1724423520000|2024-08-23 14:32:00|16.45|16.29|16.49|16.33|16.49|16.33|16.45|16.29|20
1724423530000|2024-08-23 14:32:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|6
1724423540000|2024-08-23 14:32:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|23
1724423550000|2024-08-23 14:32:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|14
1724423560000|2024-08-23 14:32:40|||||||||68
1724423570000|2024-08-23 14:32:50|16.54|16.38|16.54|16.38|16.54|16.38|16.5|16.34|41
1724423580000|2024-08-23 14:33:00|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|12
1724423590000|2024-08-23 14:33:10|16.5|16.34|16.49|16.33|16.54|16.38|16.49|16.33|26
1724423600000|2024-08-23 14:33:20|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|3
1724423610000|2024-08-23 14:33:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|37
1724423630000|2024-08-23 14:33:50|||||||||1
1724423660000|2024-08-23 14:34:20|||||||||1
1724423670000|2024-08-23 14:34:30|||||||||1
1724423690000|2024-08-23 14:34:50|||||||||80
1724423700000|2024-08-23 14:35:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1724423710000|2024-08-23 14:35:10|||||||||3
1724423740000|2024-08-23 14:35:40|||||||||1
1724423770000|2024-08-23 14:36:10|||||||||6
1724423780000|2024-08-23 14:36:20|||||||||12
1724423790000|2024-08-23 14:36:30|||||||||1
1724423810000|2024-08-23 14:36:50|||||||||3
1724423830000|2024-08-23 14:37:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|45
1724423850000|2024-08-23 14:37:30|||||||||1
1724423870000|2024-08-23 14:37:50|||||||||4
1724423880000|2024-08-23 14:38:00|||||||||1
1724423890000|2024-08-23 14:38:10|||||||||105
1724423900000|2024-08-23 14:38:20|||||||||1
1724423910000|2024-08-23 14:38:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|47
1724423920000|2024-08-23 14:38:40|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|12
1724423930000|2024-08-23 14:38:50|16.54|16.38|16.56|16.4|16.59|16.43|16.54|16.38|14
1724423940000|2024-08-23 14:39:00|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|37
1724423950000|2024-08-23 14:39:10|||||||||1
1724423960000|2024-08-23 14:39:20|16.54|16.38|16.54|16.38|16.57|16.41|16.54|16.38|76
1724423970000|2024-08-23 14:39:30|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|81
1724423980000|2024-08-23 14:39:40|16.55|16.39|16.55|16.39|16.55|16.39|16.54|16.38|44
1724423990000|2024-08-23 14:39:50|16.54|16.38|16.54|16.38|16.59|16.43|16.54|16.38|91
1724424000000|2024-08-23 14:40:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1724424020000|2024-08-23 14:40:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1724424030000|2024-08-23 14:40:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|85
1724424050000|2024-08-23 14:40:50|||||||||15
1724424070000|2024-08-23 14:41:10|||||||||2
1724424080000|2024-08-23 14:41:20|||||||||2
1724424100000|2024-08-23 14:41:40|||||||||102
1724424110000|2024-08-23 14:41:50|||||||||3
1724424120000|2024-08-23 14:42:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|115
1724424130000|2024-08-23 14:42:10|||||||||7
1724424140000|2024-08-23 14:42:20|||||||||10
1724424150000|2024-08-23 14:42:30|||||||||1
1724424160000|2024-08-23 14:42:40|||||||||1
1724424170000|2024-08-23 14:42:50|||||||||5
1724424180000|2024-08-23 14:43:00|||||||||1
1724424190000|2024-08-23 14:43:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|35
1724424200000|2024-08-23 14:43:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1724424210000|2024-08-23 14:43:30|16.45|16.29|16.49|16.33|16.49|16.33|16.45|16.29|54
1724424220000|2024-08-23 14:43:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1724424230000|2024-08-23 14:43:50|16.49|16.33|16.49|16.33|16.5|16.34|16.49|16.33|2
1724424240000|2024-08-23 14:44:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1724424290000|2024-08-23 14:44:50|||||||||3
1724424300000|2024-08-23 14:45:00|||||||||2
1724424310000|2024-08-23 14:45:10|||||||||2
1724424320000|2024-08-23 14:45:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|132
1724424340000|2024-08-23 14:45:40|16.55|16.39|16.54|16.38|16.55|16.39|16.54|16.38|2
1724424360000|2024-08-23 14:46:00|16.55|16.39|16.55|16.39|16.57|16.41|16.55|16.39|51
1724424370000|2024-08-23 14:46:10|16.57|16.41|16.59|16.43|16.59|16.43|16.55|16.39|9
1724424380000|2024-08-23 14:46:20|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|28
1724424390000|2024-08-23 14:46:30|||||||||10
1724424400000|2024-08-23 14:46:40|||||||||2
1724424420000|2024-08-23 14:47:00|||||||||1
1724424430000|2024-08-23 14:47:10|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|59
1724424440000|2024-08-23 14:47:20|||||||||2
1724424450000|2024-08-23 14:47:30|||||||||58
1724424490000|2024-08-23 14:48:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|64
1724424500000|2024-08-23 14:48:20|16.84|16.68|16.89|16.73|16.89|16.73|16.79|16.63|92
1724424510000|2024-08-23 14:48:30|||||||||9
1724424520000|2024-08-23 14:48:40|||||||||363
1724424530000|2024-08-23 14:48:50|16.93|16.77|16.94|16.78|16.94|16.78|16.89|16.73|212
1724424540000|2024-08-23 14:49:00|16.93|16.77|16.89|16.73|16.94|16.78|16.89|16.73|68
1724424550000|2024-08-23 14:49:10|16.84|16.68|16.84|16.68|16.88|16.72|16.84|16.68|125
1724424560000|2024-08-23 14:49:20|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|105
1724424570000|2024-08-23 14:49:30|16.83|16.67|16.79|16.63|16.83|16.67|16.79|16.63|37
1724424580000|2024-08-23 14:49:40|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|2
1724424590000|2024-08-23 14:49:50|16.83|16.67|16.83|16.67|16.84|16.68|16.79|16.63|87
1724424600000|2024-08-23 14:50:00|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|10
1724424610000|2024-08-23 14:50:10|16.83|16.67|16.74|16.58|16.84|16.68|16.74|16.58|163
1724424620000|2024-08-23 14:50:20|16.76|16.6|16.74|16.58|16.79|16.63|16.74|16.58|48
1724424630000|2024-08-23 14:50:30|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|17
1724424640000|2024-08-23 14:50:40|||||||||4
1724424650000|2024-08-23 14:50:50|||||||||1
1724424660000|2024-08-23 14:51:00|16.83|16.67|16.84|16.68|16.86|16.7|16.83|16.67|63
1724424670000|2024-08-23 14:51:10|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|7
1724424680000|2024-08-23 14:51:20|16.93|16.77|16.93|16.77|16.94|16.78|16.89|16.73|155
1724424690000|2024-08-23 14:51:30|16.89|16.73|16.94|16.78|16.94|16.78|16.89|16.73|104
1724424700000|2024-08-23 14:51:40|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|2
1724424710000|2024-08-23 14:51:50|16.89|16.73|16.89|16.73|16.93|16.77|16.89|16.73|29
1724424720000|2024-08-23 14:52:00|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|21
1724424730000|2024-08-23 14:52:10|16.88|16.72|16.84|16.68|16.89|16.73|16.84|16.68|22
1724424740000|2024-08-23 14:52:20|16.88|16.72|16.88|16.72|16.88|16.72|16.84|16.68|53
1724424750000|2024-08-23 14:52:30|16.86|16.7|16.86|16.7|16.88|16.72|16.84|16.68|47
1724424760000|2024-08-23 14:52:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|22
1724424770000|2024-08-23 14:52:50|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|2
1724424780000|2024-08-23 14:53:00|||||||||3
1724424790000|2024-08-23 14:53:10|||||||||2
1724424810000|2024-08-23 14:53:30|||||||||1
1724424820000|2024-08-23 14:53:40|16.88|16.72|16.88|16.72|16.89|16.73|16.84|16.68|46
1724424830000|2024-08-23 14:53:50|16.89|16.73|16.89|16.73|16.89|16.73|16.88|16.72|0
1724424840000|2024-08-23 14:54:00|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|2
1724424850000|2024-08-23 14:54:10|16.88|16.72|16.88|16.72|16.89|16.73|16.88|16.72|0
1724424860000|2024-08-23 14:54:20|16.89|16.73|16.88|16.72|16.89|16.73|16.88|16.72|2
1724424870000|2024-08-23 14:54:30|16.84|16.68|16.84|16.68|16.88|16.72|16.84|16.68|14
1724424880000|2024-08-23 14:54:40|16.83|16.67|16.79|16.63|16.84|16.68|16.79|16.63|9
1724424890000|2024-08-23 14:54:50|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|52
1724424900000|2024-08-23 14:55:00|||||||||18
1724424910000|2024-08-23 14:55:10|||||||||1
1724424920000|2024-08-23 14:55:20|16.74|16.58|16.74|16.58|16.79|16.63|16.74|16.58|63
1724424940000|2024-08-23 14:55:40|||||||||1
1724424950000|2024-08-23 14:55:50|||||||||2
1724424960000|2024-08-23 14:56:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1724424970000|2024-08-23 14:56:10|||||||||18
1724424980000|2024-08-23 14:56:20|16.83|16.67|16.79|16.63|16.83|16.67|16.79|16.63|27
1724424990000|2024-08-23 14:56:30|||||||||1
1724425010000|2024-08-23 14:56:50|||||||||2
1724425020000|2024-08-23 14:57:00|16.74|16.58|16.74|16.58|16.79|16.63|16.74|16.58|38
1724425030000|2024-08-23 14:57:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|31
1724425040000|2024-08-23 14:57:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|17
1724425050000|2024-08-23 14:57:30|16.69|16.53|16.69|16.53|16.72|16.56|16.69|16.53|30
1724425060000|2024-08-23 14:57:40|||||||||1
1724425070000|2024-08-23 14:57:50|||||||||11
1724425080000|2024-08-23 14:58:00|||||||||31
1724425110000|2024-08-23 14:58:30|||||||||1
1724425130000|2024-08-23 14:58:50|||||||||1
1724425140000|2024-08-23 14:59:00|||||||||2
1724425150000|2024-08-23 14:59:10|||||||||5
1724425160000|2024-08-23 14:59:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|14
1724425170000|2024-08-23 14:59:30|16.69|16.53|16.64|16.48|16.69|16.53|16.64|16.48|34
1724425180000|2024-08-23 14:59:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|3
1724425190000|2024-08-23 14:59:50|||||||||2
1724425200000|2024-08-23 15:00:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|84
1724425210000|2024-08-23 15:00:10|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|78
1724425220000|2024-08-23 15:00:20|||||||||14
1724425250000|2024-08-23 15:00:50|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|23
1724425260000|2024-08-23 15:01:00|16.78|16.62|16.74|16.58|16.79|16.63|16.74|16.58|51
1724425270000|2024-08-23 15:01:10|||||||||16
1724425280000|2024-08-23 15:01:20|||||||||2
1724425300000|2024-08-23 15:01:40|||||||||1
1724425310000|2024-08-23 15:01:50|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|10
1724425320000|2024-08-23 15:02:00|||||||||3
1724425330000|2024-08-23 15:02:10|||||||||1
1724425340000|2024-08-23 15:02:20|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|34
1724425360000|2024-08-23 15:02:40|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|42
1724425380000|2024-08-23 15:03:00|||||||||4
1724425390000|2024-08-23 15:03:10|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|118
1724425420000|2024-08-23 15:03:40|16.69|16.53|16.69|16.53|16.72|16.56|16.69|16.53|6
1724425430000|2024-08-23 15:03:50|||||||||1
1724425440000|2024-08-23 15:04:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|39
1724425450000|2024-08-23 15:04:10|||||||||1
1724425460000|2024-08-23 15:04:20|||||||||1
1724425480000|2024-08-23 15:04:40|||||||||1
1724425490000|2024-08-23 15:04:50|||||||||1
1724425500000|2024-08-23 15:05:00|16.69|16.53|16.69|16.53|16.74|16.58|16.69|16.53|107
1724425510000|2024-08-23 15:05:10|||||||||1
1724425520000|2024-08-23 15:05:20|16.74|16.58|16.74|16.58|16.74|16.58|16.69|16.53|82
1724425530000|2024-08-23 15:05:30|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|22
1724425540000|2024-08-23 15:05:40|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|5
1724425550000|2024-08-23 15:05:50|||||||||3
1724425560000|2024-08-23 15:06:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|161
1724425570000|2024-08-23 15:06:10|16.64|16.48|16.69|16.53|16.69|16.53|16.64|16.48|17
1724425580000|2024-08-23 15:06:20|16.64|16.48|16.69|16.53|16.69|16.53|16.64|16.48|9
1724425590000|2024-08-23 15:06:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1724425610000|2024-08-23 15:06:50|16.69|16.53|16.69|16.53|16.69|16.53|16.64|16.48|7
1724425630000|2024-08-23 15:07:10|||||||||2
1724425650000|2024-08-23 15:07:30|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|39
1724425680000|2024-08-23 15:08:00|||||||||1
1724425690000|2024-08-23 15:08:10|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|8
1724425710000|2024-08-23 15:08:30|||||||||1
1724425730000|2024-08-23 15:08:50|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|14
1724425750000|2024-08-23 15:09:10|||||||||1
1724425760000|2024-08-23 15:09:20|||||||||1
1724425780000|2024-08-23 15:09:40|||||||||2
1724425790000|2024-08-23 15:09:50|||||||||1
1724425800000|2024-08-23 15:10:00|||||||||23
1724425810000|2024-08-23 15:10:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724425820000|2024-08-23 15:10:20|16.79|16.63|16.79|16.63|16.79|16.63|16.74|16.58|37
1724425830000|2024-08-23 15:10:30|16.74|16.58|16.79|16.63|16.79|16.63|16.74|16.58|88
1724425840000|2024-08-23 15:10:40|||||||||2
1724425850000|2024-08-23 15:10:50|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|24
1724425860000|2024-08-23 15:11:00|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|15
1724425870000|2024-08-23 15:11:10|16.79|16.63|16.79|16.63|16.84|16.68|16.79|16.63|25
1724425880000|2024-08-23 15:11:20|16.84|16.68|16.84|16.68|16.84|16.68|16.79|16.63|1
1724425890000|2024-08-23 15:11:30|||||||||1
1724425900000|2024-08-23 15:11:40|||||||||35
1724425910000|2024-08-23 15:11:50|16.82|16.66|16.79|16.63|16.84|16.68|16.79|16.63|35
1724425920000|2024-08-23 15:12:00|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|3
1724425930000|2024-08-23 15:12:10|||||||||17
1724425940000|2024-08-23 15:12:20|16.77|16.61|16.79|16.63|16.79|16.63|16.74|16.58|24
1724425950000|2024-08-23 15:12:30|||||||||1
1724425990000|2024-08-23 15:13:10|16.74|16.58|16.79|16.63|16.79|16.63|16.74|16.58|26
1724426000000|2024-08-23 15:13:20|16.77|16.61|16.74|16.58|16.79|16.63|16.74|16.58|12
1724426030000|2024-08-23 15:13:50|||||||||1
1724426040000|2024-08-23 15:14:00|16.69|16.53|16.69|16.53|16.69|16.53|16.64|16.48|143
1724426050000|2024-08-23 15:14:10|16.67|16.51|16.69|16.53|16.69|16.53|16.64|16.48|44
1724426060000|2024-08-23 15:14:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1724426070000|2024-08-23 15:14:30|||||||||1
1724426080000|2024-08-23 15:14:40|||||||||6
1724426090000|2024-08-23 15:14:50|||||||||1
1724426110000|2024-08-23 15:15:10|||||||||8
1724426120000|2024-08-23 15:15:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|9
1724426130000|2024-08-23 15:15:30|||||||||9
1724426140000|2024-08-23 15:15:40|||||||||5
1724426150000|2024-08-23 15:15:50|||||||||16
1724426160000|2024-08-23 15:16:00|||||||||1
1724426180000|2024-08-23 15:16:20|||||||||2
1724426190000|2024-08-23 15:16:30|||||||||8
1724426200000|2024-08-23 15:16:40|||||||||2
1724426210000|2024-08-23 15:16:50|||||||||2
1724426220000|2024-08-23 15:17:00|||||||||1
1724426230000|2024-08-23 15:17:10|||||||||6
1724426250000|2024-08-23 15:17:30|||||||||1
1724426260000|2024-08-23 15:17:40|||||||||3
1724426270000|2024-08-23 15:17:50|||||||||5
1724426280000|2024-08-23 15:18:00|||||||||1
1724426300000|2024-08-23 15:18:20|||||||||2
1724426320000|2024-08-23 15:18:40|||||||||1
1724426330000|2024-08-23 15:18:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|34
1724426340000|2024-08-23 15:19:00|||||||||3
1724426360000|2024-08-23 15:19:20|||||||||3
1724426370000|2024-08-23 15:19:30|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|43
1724426380000|2024-08-23 15:19:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|5
1724426390000|2024-08-23 15:19:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|28
1724426400000|2024-08-23 15:20:00|16.49|16.33|16.54|16.38|16.54|16.38|16.49|16.33|47
1724426410000|2024-08-23 15:20:10|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|82
1724426420000|2024-08-23 15:20:20|||||||||6
1724426440000|2024-08-23 15:20:40|||||||||3
1724426450000|2024-08-23 15:20:50|||||||||3
1724426460000|2024-08-23 15:21:00|||||||||5
1724426470000|2024-08-23 15:21:10|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|15
1724426480000|2024-08-23 15:21:20|||||||||2
1724426490000|2024-08-23 15:21:30|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|240
1724426500000|2024-08-23 15:21:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|6
1724426510000|2024-08-23 15:21:50|16.57|16.41|16.54|16.38|16.59|16.43|16.54|16.38|20
1724426520000|2024-08-23 15:22:00|16.59|16.43|16.59|16.43|16.59|16.43|16.55|16.39|5
1724426530000|2024-08-23 15:22:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|11
1724426540000|2024-08-23 15:22:20|||||||||2
1724426570000|2024-08-23 15:22:50|||||||||2
1724426580000|2024-08-23 15:23:00|||||||||1
1724426610000|2024-08-23 15:23:30|||||||||1
1724426630000|2024-08-23 15:23:50|||||||||2
1724426640000|2024-08-23 15:24:00|||||||||1
1724426680000|2024-08-23 15:24:40|||||||||2
1724426690000|2024-08-23 15:24:50|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|46
1724426700000|2024-08-23 15:25:00|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|14
1724426710000|2024-08-23 15:25:10|||||||||2
1724426740000|2024-08-23 15:25:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1724426750000|2024-08-23 15:25:50|||||||||1
1724426760000|2024-08-23 15:26:00|||||||||2
1724426770000|2024-08-23 15:26:10|||||||||1
1724426780000|2024-08-23 15:26:20|||||||||12
1724426790000|2024-08-23 15:26:30|||||||||2
1724426800000|2024-08-23 15:26:40|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|6
1724426810000|2024-08-23 15:26:50|||||||||1
1724426820000|2024-08-23 15:27:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|11
1724426830000|2024-08-23 15:27:10|16.64|16.48|16.65|16.49|16.65|16.49|16.6|16.44|14
1724426840000|2024-08-23 15:27:20|16.64|16.48|16.65|16.49|16.65|16.49|16.6|16.44|25
1724426850000|2024-08-23 15:27:30|||||||||13
1724426860000|2024-08-23 15:27:40|||||||||10
1724426880000|2024-08-23 15:28:00|||||||||2
1724426900000|2024-08-23 15:28:20|||||||||1
1724426910000|2024-08-23 15:28:30|16.64|16.48|16.64|16.48|16.65|16.49|16.6|16.44|44
1724426920000|2024-08-23 15:28:40|16.6|16.44|16.6|16.44|16.64|16.48|16.6|16.44|30
1724426930000|2024-08-23 15:28:50|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|19
1724426950000|2024-08-23 15:29:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|3
1724426960000|2024-08-23 15:29:20|16.64|16.48|16.64|16.48|16.64|16.48|16.6|16.44|11
1724426970000|2024-08-23 15:29:30|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|8
1724426990000|2024-08-23 15:29:50|||||||||33
1724427000000|2024-08-23 15:30:00|16.6|16.44|16.6|16.44|16.64|16.48|16.6|16.44|19
1724427010000|2024-08-23 15:30:10|16.64|16.48|16.64|16.48|16.64|16.48|16.6|16.44|52
1724427020000|2024-08-23 15:30:20|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|46
1724427030000|2024-08-23 15:30:30|||||||||10
1724427040000|2024-08-23 15:30:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|19
1724427050000|2024-08-23 15:30:50|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|32
1724427060000|2024-08-23 15:31:00|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|33
1724427070000|2024-08-23 15:31:10|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|6
1724427080000|2024-08-23 15:31:20|||||||||2
1724427090000|2024-08-23 15:31:30|||||||||1
1724427110000|2024-08-23 15:31:50|||||||||2
1724427120000|2024-08-23 15:32:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|139
1724427130000|2024-08-23 15:32:10|16.6|16.44|16.6|16.44|16.6|16.44|16.55|16.39|90
1724427140000|2024-08-23 15:32:20|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|36
1724427150000|2024-08-23 15:32:30|||||||||4
1724427170000|2024-08-23 15:32:50|||||||||3
1724427180000|2024-08-23 15:33:00|||||||||1
1724427190000|2024-08-23 15:33:10|||||||||5
1724427200000|2024-08-23 15:33:20|||||||||26
1724427210000|2024-08-23 15:33:30|||||||||2
1724427220000|2024-08-23 15:33:40|||||||||1
1724427230000|2024-08-23 15:33:50|||||||||2
1724427240000|2024-08-23 15:34:00|||||||||18
1724427250000|2024-08-23 15:34:10|||||||||2
1724427260000|2024-08-23 15:34:20|||||||||1
1724427270000|2024-08-23 15:34:30|||||||||16
1724427290000|2024-08-23 15:34:50|||||||||4
1724427300000|2024-08-23 15:35:00|||||||||2
1724427320000|2024-08-23 15:35:20|||||||||2
1724427330000|2024-08-23 15:35:30|||||||||1
1724427340000|2024-08-23 15:35:40|||||||||2
1724427350000|2024-08-23 15:35:50|||||||||3
1724427360000|2024-08-23 15:36:00|||||||||12
1724427370000|2024-08-23 15:36:10|||||||||2
1724427380000|2024-08-23 15:36:20|||||||||2
1724427390000|2024-08-23 15:36:30|||||||||1
1724427410000|2024-08-23 15:36:50|||||||||3
1724427420000|2024-08-23 15:37:00|||||||||2
1724427430000|2024-08-23 15:37:10|||||||||3
1724427440000|2024-08-23 15:37:20|||||||||2
1724427450000|2024-08-23 15:37:30|||||||||15
1724427470000|2024-08-23 15:37:50|||||||||3
1724427480000|2024-08-23 15:38:00|||||||||1
1724427490000|2024-08-23 15:38:10|16.64|16.48|16.6|16.44|16.65|16.49|16.6|16.44|153
1724427500000|2024-08-23 15:38:20|||||||||1
1724427510000|2024-08-23 15:38:30|||||||||1
1724427520000|2024-08-23 15:38:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|31
1724427530000|2024-08-23 15:38:50|||||||||3
1724427540000|2024-08-23 15:39:00|||||||||1
1724427550000|2024-08-23 15:39:10|||||||||1
1724427560000|2024-08-23 15:39:20|||||||||1
1724427570000|2024-08-23 15:39:30|||||||||2
1724427580000|2024-08-23 15:39:40|||||||||1
1724427590000|2024-08-23 15:39:50|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|44
1724427600000|2024-08-23 15:40:00|||||||||3
1724427610000|2024-08-23 15:40:10|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|34
1724427620000|2024-08-23 15:40:20|||||||||1
1724427630000|2024-08-23 15:40:30|||||||||2
1724427640000|2024-08-23 15:40:40|16.54|16.38|16.5|16.34|16.54|16.38|16.5|16.34|87
1724427650000|2024-08-23 15:40:50|||||||||1
1724427660000|2024-08-23 15:41:00|||||||||2
1724427680000|2024-08-23 15:41:20|||||||||2
1724427690000|2024-08-23 15:41:30|||||||||29
1724427700000|2024-08-23 15:41:40|16.52|16.36|16.55|16.39|16.55|16.39|16.5|16.34|47
1724427710000|2024-08-23 15:41:50|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|18
1724427720000|2024-08-23 15:42:00|||||||||1
1724427740000|2024-08-23 15:42:20|||||||||2
1724427750000|2024-08-23 15:42:30|||||||||1
1724427760000|2024-08-23 15:42:40|||||||||2
1724427770000|2024-08-23 15:42:50|||||||||1
1724427780000|2024-08-23 15:43:00|||||||||2
1724427790000|2024-08-23 15:43:10|16.59|16.43|16.6|16.44|16.6|16.44|16.55|16.39|60
1724427800000|2024-08-23 15:43:20|||||||||1
1724427810000|2024-08-23 15:43:30|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|62
1724427830000|2024-08-23 15:43:50|||||||||2
1724427840000|2024-08-23 15:44:00|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|18
1724427850000|2024-08-23 15:44:10|16.62|16.46|16.64|16.48|16.64|16.48|16.6|16.44|3
1724427860000|2024-08-23 15:44:20|||||||||1
1724427870000|2024-08-23 15:44:30|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|9
1724427880000|2024-08-23 15:44:40|||||||||32
1724427890000|2024-08-23 15:44:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|12
1724427900000|2024-08-23 15:45:00|16.69|16.53|16.65|16.49|16.69|16.53|16.65|16.49|62
1724427910000|2024-08-23 15:45:10|16.69|16.53|16.69|16.53|16.69|16.53|16.65|16.49|8
1724427920000|2024-08-23 15:45:20|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|18
1724427930000|2024-08-23 15:45:30|||||||||8
1724427940000|2024-08-23 15:45:40|||||||||1
1724427950000|2024-08-23 15:45:50|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|7
1724427960000|2024-08-23 15:46:00|||||||||1
1724427970000|2024-08-23 15:46:10|16.76|16.6|16.79|16.63|16.79|16.63|16.74|16.58|14
1724427980000|2024-08-23 15:46:20|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|10
1724427990000|2024-08-23 15:46:30|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|129
1724428000000|2024-08-23 15:46:40|||||||||1
1724428030000|2024-08-23 15:47:10|||||||||5
1724428040000|2024-08-23 15:47:20|16.7|16.54|16.69|16.53|16.74|16.58|16.69|16.53|41
1724428050000|2024-08-23 15:47:30|16.7|16.54|16.7|16.54|16.74|16.58|16.7|16.54|44
1724428060000|2024-08-23 15:47:40|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|8
1724428070000|2024-08-23 15:47:50|||||||||1
1724428090000|2024-08-23 15:48:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1724428100000|2024-08-23 15:48:20|||||||||1
1724428120000|2024-08-23 15:48:40|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|32
1724428130000|2024-08-23 15:48:50|||||||||4
1724428140000|2024-08-23 15:49:00|||||||||1
1724428170000|2024-08-23 15:49:30|||||||||1
1724428190000|2024-08-23 15:49:50|||||||||3
1724428200000|2024-08-23 15:50:00|16.74|16.58|16.74|16.58|16.74|16.58|16.69|16.53|54
1724428210000|2024-08-23 15:50:10|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|2
1724428220000|2024-08-23 15:50:20|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|36
1724428240000|2024-08-23 15:50:40|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|66
1724428250000|2024-08-23 15:50:50|||||||||4
1724428260000|2024-08-23 15:51:00|16.76|16.6|16.79|16.63|16.79|16.63|16.74|16.58|6
1724428280000|2024-08-23 15:51:20|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|8
1724428300000|2024-08-23 15:51:40|||||||||10
1724428310000|2024-08-23 15:51:50|||||||||8
1724428320000|2024-08-23 15:52:00|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|1
1724428330000|2024-08-23 15:52:10|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|8
1724428340000|2024-08-23 15:52:20|16.83|16.67|16.79|16.63|16.83|16.67|16.79|16.63|14
1724428350000|2024-08-23 15:52:30|||||||||17
1724428360000|2024-08-23 15:52:40|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|9
1724428370000|2024-08-23 15:52:50|||||||||5
1724428380000|2024-08-23 15:53:00|16.75|16.59|16.79|16.63|16.79|16.63|16.74|16.58|35
1724428390000|2024-08-23 15:53:10|16.77|16.61|16.75|16.59|16.79|16.63|16.74|16.58|10
1724428400000|2024-08-23 15:53:20|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|11
1724428410000|2024-08-23 15:53:30|16.75|16.59|16.75|16.59|16.79|16.63|16.74|16.58|12
1724428420000|2024-08-23 15:53:40|16.74|16.58|16.75|16.59|16.79|16.63|16.74|16.58|1
1724428430000|2024-08-23 15:53:50|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|177
1724428440000|2024-08-23 15:54:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|3
1724428450000|2024-08-23 15:54:10|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|23
1724428460000|2024-08-23 15:54:20|||||||||26
1724428470000|2024-08-23 15:54:30|16.75|16.59|16.79|16.63|16.79|16.63|16.75|16.59|37
1724428480000|2024-08-23 15:54:40|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|7
1724428490000|2024-08-23 15:54:50|16.75|16.59|16.75|16.59|16.79|16.63|16.74|16.58|2
1724428500000|2024-08-23 15:55:00|16.79|16.63|16.79|16.63|16.79|16.63|16.75|16.59|10
1724428510000|2024-08-23 15:55:10|16.75|16.59|16.75|16.59|16.75|16.59|16.74|16.58|2
1724428520000|2024-08-23 15:55:20|||||||||8
1724428530000|2024-08-23 15:55:30|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|5
1724428540000|2024-08-23 15:55:40|||||||||7
1724428550000|2024-08-23 15:55:50|||||||||12
1724428570000|2024-08-23 15:56:10|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|21
1724428580000|2024-08-23 15:56:20|16.72|16.56|16.74|16.58|16.74|16.58|16.7|16.54|11
1724428590000|2024-08-23 15:56:30|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|26
1724428600000|2024-08-23 15:56:40|||||||||1
1724428610000|2024-08-23 15:56:50|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724428620000|2024-08-23 15:57:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|16
1724428630000|2024-08-23 15:57:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724428640000|2024-08-23 15:57:20|16.75|16.59|16.75|16.59|16.75|16.59|16.74|16.58|0
1724428650000|2024-08-23 15:57:30|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|1
1724428670000|2024-08-23 15:57:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|38
1724428680000|2024-08-23 15:58:00|||||||||1
1724428690000|2024-08-23 15:58:10|16.8|16.64|16.79|16.63|16.84|16.68|16.79|16.63|16
1724428700000|2024-08-23 15:58:20|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|0
1724428710000|2024-08-23 15:58:30|||||||||5
1724428720000|2024-08-23 15:58:40|||||||||1
1724428740000|2024-08-23 15:59:00|||||||||1
1724428760000|2024-08-23 15:59:20|||||||||2
1724428780000|2024-08-23 15:59:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|20
1724428790000|2024-08-23 15:59:50|||||||||1
1724428800000|2024-08-23 16:00:00|16.83|16.67|16.79|16.63|16.83|16.67|16.79|16.63|26
1724428810000|2024-08-23 16:00:10|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|20
1724428820000|2024-08-23 16:00:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|18
1724428830000|2024-08-23 16:00:30|16.89|16.73|16.89|16.73|16.89|16.73|16.88|16.72|2
1724428840000|2024-08-23 16:00:40|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|98
1724428850000|2024-08-23 16:00:50|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|61
1724428860000|2024-08-23 16:01:00|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|22
1724428870000|2024-08-23 16:01:10|||||||||3
1724428880000|2024-08-23 16:01:20|||||||||1
1724428890000|2024-08-23 16:01:30|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|0
1724428900000|2024-08-23 16:01:40|16.93|16.77|16.93|16.77|16.93|16.77|16.89|16.73|277
1724428910000|2024-08-23 16:01:50|16.89|16.73|16.93|16.77|16.94|16.78|16.89|16.73|136
1724428930000|2024-08-23 16:02:10|16.89|16.73|16.94|16.78|16.94|16.78|16.89|16.73|7
1724428950000|2024-08-23 16:02:30|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|0
1724428960000|2024-08-23 16:02:40|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|2
1724428970000|2024-08-23 16:02:50|16.98|16.82|16.94|16.78|16.98|16.82|16.94|16.78|23
1724428980000|2024-08-23 16:03:00|16.96|16.8|16.94|16.78|16.98|16.82|16.94|16.78|55
1724428990000|2024-08-23 16:03:10|16.93|16.77|16.94|16.78|16.96|16.8|16.93|16.77|38
1724429000000|2024-08-23 16:03:20|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|25
1724429010000|2024-08-23 16:03:30|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|0
1724429020000|2024-08-23 16:03:40|||||||||9
1724429030000|2024-08-23 16:03:50|||||||||1
1724429040000|2024-08-23 16:04:00|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|9
1724429050000|2024-08-23 16:04:10|16.89|16.73|16.93|16.77|16.93|16.77|16.89|16.73|27
1724429060000|2024-08-23 16:04:20|16.89|16.73|16.89|16.73|16.93|16.77|16.89|16.73|24
1724429070000|2024-08-23 16:04:30|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|12
1724429080000|2024-08-23 16:04:40|||||||||2
1724429090000|2024-08-23 16:04:50|16.91|16.75|16.89|16.73|16.93|16.77|16.89|16.73|23
1724429100000|2024-08-23 16:05:00|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|0
1724429120000|2024-08-23 16:05:20|16.93|16.77|16.93|16.77|16.93|16.77|16.89|16.73|38
1724429130000|2024-08-23 16:05:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|11
1724429140000|2024-08-23 16:05:40|||||||||3
1724429150000|2024-08-23 16:05:50|16.98|16.82|16.98|16.82|16.98|16.82|16.94|16.78|15
1724429160000|2024-08-23 16:06:00|16.94|16.78|16.99|16.83|16.99|16.83|16.94|16.78|46
1724429170000|2024-08-23 16:06:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|10
1724429180000|2024-08-23 16:06:20|16.94|16.78|16.94|16.78|16.98|16.82|16.94|16.78|66
1724429190000|2024-08-23 16:06:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1724429200000|2024-08-23 16:06:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|40
1724429210000|2024-08-23 16:06:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|21
1724429220000|2024-08-23 16:07:00|16.91|16.75|16.93|16.77|16.93|16.77|16.89|16.73|40
1724429230000|2024-08-23 16:07:10|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|1
1724429240000|2024-08-23 16:07:20|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|4
1724429260000|2024-08-23 16:07:40|||||||||1
1724429270000|2024-08-23 16:07:50|||||||||5
1724429280000|2024-08-23 16:08:00|||||||||5
1724429290000|2024-08-23 16:08:10|||||||||47
1724429300000|2024-08-23 16:08:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|20
1724429310000|2024-08-23 16:08:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|5
1724429320000|2024-08-23 16:08:40|||||||||1
1724429330000|2024-08-23 16:08:50|16.84|16.68|16.88|16.72|16.88|16.72|16.84|16.68|5
1724429340000|2024-08-23 16:09:00|16.89|16.73|16.89|16.73|16.89|16.73|16.88|16.72|0
1724429360000|2024-08-23 16:09:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|3
1724429370000|2024-08-23 16:09:30|16.84|16.68|16.88|16.72|16.88|16.72|16.84|16.68|7
1724429380000|2024-08-23 16:09:40|||||||||1
1724429390000|2024-08-23 16:09:50|16.84|16.68|16.88|16.72|16.88|16.72|16.84|16.68|1
1724429400000|2024-08-23 16:10:00|16.84|16.68|16.84|16.68|16.88|16.72|16.84|16.68|47
1724429410000|2024-08-23 16:10:10|16.88|16.72|16.88|16.72|16.88|16.72|16.84|16.68|23
1724429420000|2024-08-23 16:10:20|||||||||1
1724429440000|2024-08-23 16:10:40|||||||||1
1724429450000|2024-08-23 16:10:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|6
1724429470000|2024-08-23 16:11:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|18
1724429490000|2024-08-23 16:11:30|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|2
1724429500000|2024-08-23 16:11:40|||||||||1
1724429530000|2024-08-23 16:12:10|||||||||4
1724429550000|2024-08-23 16:12:30|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|19
1724429560000|2024-08-23 16:12:40|||||||||1
1724429580000|2024-08-23 16:13:00|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|17
1724429590000|2024-08-23 16:13:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1724429600000|2024-08-23 16:13:20|16.91|16.75|16.93|16.77|16.93|16.77|16.91|16.75|17
1724429610000|2024-08-23 16:13:30|||||||||12
1724429620000|2024-08-23 16:13:40|16.96|16.8|16.93|16.77|16.96|16.8|16.93|16.77|19
1724429640000|2024-08-23 16:14:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|27
1724429650000|2024-08-23 16:14:10|17.03|16.87|16.98|16.82|17.03|16.87|16.98|16.82|27
1724429660000|2024-08-23 16:14:20|||||||||21
1724429670000|2024-08-23 16:14:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|12
1724429680000|2024-08-23 16:14:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|4
1724429690000|2024-08-23 16:14:50|17.01|16.85|17.03|16.87|17.03|16.87|16.98|16.82|19
1724429700000|2024-08-23 16:15:00|16.98|16.82|16.98|16.82|17.03|16.87|16.98|16.82|62
1724429710000|2024-08-23 16:15:10|17.01|16.85|17.03|16.87|17.03|16.87|16.98|16.82|13
1724429720000|2024-08-23 16:15:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|11
1724429730000|2024-08-23 16:15:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|21
1724429740000|2024-08-23 16:15:40|||||||||2
1724429750000|2024-08-23 16:15:50|16.98|16.82|16.93|16.77|16.98|16.82|16.93|16.77|76
1724429760000|2024-08-23 16:16:00|||||||||13
1724429770000|2024-08-23 16:16:10|||||||||1
1724429790000|2024-08-23 16:16:30|||||||||10
1724429800000|2024-08-23 16:16:40|16.98|16.82|16.93|16.77|16.98|16.82|16.93|16.77|5
1724429810000|2024-08-23 16:16:50|16.96|16.8|16.98|16.82|16.98|16.82|16.93|16.77|24
1724429830000|2024-08-23 16:17:10|||||||||2
1724429840000|2024-08-23 16:17:20|17.03|16.87|16.98|16.82|17.03|16.87|16.98|16.82|40
1724429850000|2024-08-23 16:17:30|17.03|16.87|17.03|16.87|17.03|16.87|16.98|16.82|8
1724429860000|2024-08-23 16:17:40|16.98|16.82|16.98|16.82|17.03|16.87|16.98|16.82|47
1724429870000|2024-08-23 16:17:50|17.01|16.85|17.03|16.87|17.03|16.87|16.98|16.82|3
1724429880000|2024-08-23 16:18:00|16.98|16.82|16.98|16.82|17.03|16.87|16.98|16.82|23
1724429890000|2024-08-23 16:18:10|||||||||50
1724429900000|2024-08-23 16:18:20|||||||||1
1724429910000|2024-08-23 16:18:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|28
1724429920000|2024-08-23 16:18:40|||||||||1
1724429940000|2024-08-23 16:19:00|||||||||12
1724429950000|2024-08-23 16:19:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|22
1724429960000|2024-08-23 16:19:20|||||||||1
1724429980000|2024-08-23 16:19:40|||||||||15
1724429990000|2024-08-23 16:19:50|||||||||1
1724430010000|2024-08-23 16:20:10|||||||||1
1724430020000|2024-08-23 16:20:20|||||||||17
1724430040000|2024-08-23 16:20:40|||||||||40
1724430050000|2024-08-23 16:20:50|||||||||1
1724430060000|2024-08-23 16:21:00|||||||||1
1724430070000|2024-08-23 16:21:10|||||||||1
1724430080000|2024-08-23 16:21:20|||||||||1
1724430090000|2024-08-23 16:21:30|||||||||4
1724430100000|2024-08-23 16:21:40|||||||||14
1724430110000|2024-08-23 16:21:50|16.93|16.77|16.88|16.72|16.93|16.77|16.88|16.72|23
1724430120000|2024-08-23 16:22:00|16.93|16.77|16.93|16.77|16.93|16.77|16.88|16.72|33
1724430130000|2024-08-23 16:22:10|||||||||1
1724430140000|2024-08-23 16:22:20|16.88|16.72|16.88|16.72|16.93|16.77|16.88|16.72|3
1724430150000|2024-08-23 16:22:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|7
1724430160000|2024-08-23 16:22:40|||||||||1
1724430170000|2024-08-23 16:22:50|||||||||6
1724430200000|2024-08-23 16:23:20|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|23
1724430210000|2024-08-23 16:23:30|16.91|16.75|16.93|16.77|16.93|16.77|16.88|16.72|1
1724430220000|2024-08-23 16:23:40|16.91|16.75|16.93|16.77|16.93|16.77|16.88|16.72|14
1724430240000|2024-08-23 16:24:00|16.91|16.75|16.88|16.72|16.93|16.77|16.88|16.72|4
1724430250000|2024-08-23 16:24:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|4
1724430260000|2024-08-23 16:24:20|||||||||7
1724430270000|2024-08-23 16:24:30|16.91|16.75|16.93|16.77|16.93|16.77|16.88|16.72|7
1724430280000|2024-08-23 16:24:40|||||||||8
1724430290000|2024-08-23 16:24:50|||||||||2
1724430300000|2024-08-23 16:25:00|16.98|16.82|16.93|16.77|16.98|16.82|16.93|16.77|32
1724430310000|2024-08-23 16:25:10|||||||||1
1724430350000|2024-08-23 16:25:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|25
1724430360000|2024-08-23 16:26:00|||||||||62
1724430370000|2024-08-23 16:26:10|||||||||12
1724430380000|2024-08-23 16:26:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|12
1724430390000|2024-08-23 16:26:30|17.03|16.87|16.99|16.83|17.03|16.87|16.99|16.83|34
1724430400000|2024-08-23 16:26:40|17.03|16.87|16.99|16.83|17.03|16.87|16.99|16.83|44
1724430410000|2024-08-23 16:26:50|||||||||8
1724430420000|2024-08-23 16:27:00|16.98|16.82|16.96|16.8|16.98|16.82|16.94|16.78|65
1724430430000|2024-08-23 16:27:10|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|15
1724430440000|2024-08-23 16:27:20|||||||||4
1724430450000|2024-08-23 16:27:30|||||||||1
1724430460000|2024-08-23 16:27:40|||||||||3
1724430470000|2024-08-23 16:27:50|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|34
1724430480000|2024-08-23 16:28:00|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|46
1724430490000|2024-08-23 16:28:10|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|2
1724430500000|2024-08-23 16:28:20|16.99|16.83|16.99|16.83|17.03|16.87|16.99|16.83|40
1724430510000|2024-08-23 16:28:30|17.01|16.85|16.99|16.83|17.03|16.87|16.99|16.83|7
1724430520000|2024-08-23 16:28:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|4
1724430530000|2024-08-23 16:28:50|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|4
1724430540000|2024-08-23 16:29:00|16.96|16.8|16.94|16.78|16.98|16.82|16.94|16.78|22
1724430550000|2024-08-23 16:29:10|16.98|16.82|16.98|16.82|16.98|16.82|16.94|16.78|3
1724430560000|2024-08-23 16:29:20|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|5
1724430570000|2024-08-23 16:29:30|||||||||10
1724430580000|2024-08-23 16:29:40|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|13
1724430590000|2024-08-23 16:29:50|||||||||2
1724430600000|2024-08-23 16:30:00|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|8
1724430610000|2024-08-23 16:30:10|16.94|16.78|16.94|16.78|16.94|16.78|16.93|16.77|13
1724430620000|2024-08-23 16:30:20|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|1
1724430630000|2024-08-23 16:30:30|||||||||2
1724430640000|2024-08-23 16:30:40|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|22
1724430650000|2024-08-23 16:30:50|||||||||1
1724430660000|2024-08-23 16:31:00|||||||||1
1724430720000|2024-08-23 16:32:00|||||||||7
1724430730000|2024-08-23 16:32:10|||||||||1
1724430740000|2024-08-23 16:32:20|||||||||2
1724430760000|2024-08-23 16:32:40|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|10
1724430770000|2024-08-23 16:32:50|||||||||1
1724430780000|2024-08-23 16:33:00|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|18
1724430790000|2024-08-23 16:33:10|||||||||2
1724430830000|2024-08-23 16:33:50|16.93|16.77|16.89|16.73|16.94|16.78|16.89|16.73|8
1724430850000|2024-08-23 16:34:10|||||||||3
1724430860000|2024-08-23 16:34:20|||||||||3
1724430870000|2024-08-23 16:34:30|||||||||2
1724430890000|2024-08-23 16:34:50|||||||||2
1724430910000|2024-08-23 16:35:10|||||||||1
1724430920000|2024-08-23 16:35:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|10
1724430940000|2024-08-23 16:35:40|||||||||9
1724430960000|2024-08-23 16:36:00|||||||||7
1724430970000|2024-08-23 16:36:10|||||||||2
1724430980000|2024-08-23 16:36:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|10
1724430990000|2024-08-23 16:36:30|||||||||2
1724431010000|2024-08-23 16:36:50|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|48
1724431020000|2024-08-23 16:37:00|||||||||1
1724431040000|2024-08-23 16:37:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|5
1724431060000|2024-08-23 16:37:40|||||||||6
1724431070000|2024-08-23 16:37:50|||||||||1
1724431080000|2024-08-23 16:38:00|||||||||5
1724431090000|2024-08-23 16:38:10|||||||||3
1724431100000|2024-08-23 16:38:20|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|17
1724431110000|2024-08-23 16:38:30|||||||||1
1724431120000|2024-08-23 16:38:40|||||||||1
1724431150000|2024-08-23 16:39:10|||||||||1
1724431160000|2024-08-23 16:39:20|||||||||8
1724431170000|2024-08-23 16:39:30|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|6
1724431180000|2024-08-23 16:39:40|||||||||9
1724431200000|2024-08-23 16:40:00|||||||||2
1724431220000|2024-08-23 16:40:20|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|31
1724431230000|2024-08-23 16:40:30|||||||||1
1724431240000|2024-08-23 16:40:40|||||||||2
1724431250000|2024-08-23 16:40:50|||||||||1
1724431260000|2024-08-23 16:41:00|16.88|16.72|16.88|16.72|16.88|16.72|16.84|16.68|81
1724431270000|2024-08-23 16:41:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|2
1724431280000|2024-08-23 16:41:20|||||||||3
1724431290000|2024-08-23 16:41:30|||||||||1
1724431300000|2024-08-23 16:41:40|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|7
1724431310000|2024-08-23 16:41:50|16.88|16.72|16.89|16.73|16.89|16.73|16.84|16.68|4
1724431320000|2024-08-23 16:42:00|||||||||1
1724431330000|2024-08-23 16:42:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|22
1724431340000|2024-08-23 16:42:20|||||||||1
1724431350000|2024-08-23 16:42:30|||||||||1
1724431360000|2024-08-23 16:42:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|11
1724431370000|2024-08-23 16:42:50|17.02|16.86|17.03|16.87|17.07|16.91|17.02|16.86|147
1724431380000|2024-08-23 16:43:00|17.07|16.91|17.03|16.87|17.07|16.91|17.03|16.87|22
1724431390000|2024-08-23 16:43:10|17.02|16.86|16.98|16.82|17.02|16.86|16.98|16.82|28
1724431400000|2024-08-23 16:43:20|17.02|16.86|16.98|16.82|17.02|16.86|16.98|16.82|37
1724431410000|2024-08-23 16:43:30|||||||||11
1724431420000|2024-08-23 16:43:40|||||||||1
1724431430000|2024-08-23 16:43:50|||||||||1
1724431440000|2024-08-23 16:44:00|||||||||1
1724431450000|2024-08-23 16:44:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|43
1724431460000|2024-08-23 16:44:20|16.98|16.82|16.98|16.82|16.98|16.82|16.93|16.77|69
1724431470000|2024-08-23 16:44:30|||||||||1
1724431500000|2024-08-23 16:45:00|||||||||2
1724431520000|2024-08-23 16:45:20|||||||||9
1724431530000|2024-08-23 16:45:30|||||||||1
1724431550000|2024-08-23 16:45:50|||||||||1
1724431560000|2024-08-23 16:46:00|17.02|16.86|16.98|16.82|17.03|16.87|16.98|16.82|83
1724431570000|2024-08-23 16:46:10|17.02|16.86|17.03|16.87|17.03|16.87|16.98|16.82|74
1724431580000|2024-08-23 16:46:20|||||||||1
1724431590000|2024-08-23 16:46:30|||||||||8
1724431600000|2024-08-23 16:46:40|||||||||3
1724431610000|2024-08-23 16:46:50|||||||||13
1724431620000|2024-08-23 16:47:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|3
1724431650000|2024-08-23 16:47:30|||||||||2
1724431670000|2024-08-23 16:47:50|||||||||1
1724431680000|2024-08-23 16:48:00|||||||||2
1724431700000|2024-08-23 16:48:20|||||||||1
1724431710000|2024-08-23 16:48:30|||||||||2
1724431730000|2024-08-23 16:48:50|||||||||1
1724431740000|2024-08-23 16:49:00|||||||||60
1724431750000|2024-08-23 16:49:10|||||||||2
1724431760000|2024-08-23 16:49:20|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|67
1724431770000|2024-08-23 16:49:30|||||||||2
1724431780000|2024-08-23 16:49:40|||||||||2
1724431790000|2024-08-23 16:49:50|||||||||2
1724431800000|2024-08-23 16:50:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|36
1724431810000|2024-08-23 16:50:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|212
1724431820000|2024-08-23 16:50:20|16.96|16.8|16.93|16.77|16.96|16.8|16.93|16.77|30
1724431830000|2024-08-23 16:50:30|16.89|16.73|16.89|16.73|16.93|16.77|16.89|16.73|48
1724431840000|2024-08-23 16:50:40|||||||||44
1724431860000|2024-08-23 16:51:00|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|5
1724431870000|2024-08-23 16:51:10|16.93|16.77|16.93|16.77|16.93|16.77|16.89|16.73|70
1724431880000|2024-08-23 16:51:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|5
1724431890000|2024-08-23 16:51:30|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|15
1724431900000|2024-08-23 16:51:40|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|3
1724431920000|2024-08-23 16:52:00|||||||||18
1724431930000|2024-08-23 16:52:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|6
1724431950000|2024-08-23 16:52:30|16.84|16.68|16.89|16.73|16.89|16.73|16.84|16.68|29
1724431960000|2024-08-23 16:52:40|||||||||1
1724431970000|2024-08-23 16:52:50|||||||||1
1724431980000|2024-08-23 16:53:00|||||||||3
1724431990000|2024-08-23 16:53:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|20
1724432000000|2024-08-23 16:53:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|3
1724432010000|2024-08-23 16:53:30|||||||||3
1724432020000|2024-08-23 16:53:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|23
1724432040000|2024-08-23 16:54:00|||||||||2
1724432060000|2024-08-23 16:54:20|||||||||2
1724432070000|2024-08-23 16:54:30|||||||||1
1724432080000|2024-08-23 16:54:40|||||||||1
1724432100000|2024-08-23 16:55:00|||||||||4
1724432110000|2024-08-23 16:55:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|4
1724432120000|2024-08-23 16:55:20|||||||||21
1724432130000|2024-08-23 16:55:30|||||||||2
1724432150000|2024-08-23 16:55:50|||||||||4
1724432160000|2024-08-23 16:56:00|||||||||1
1724432180000|2024-08-23 16:56:20|||||||||2
1724432190000|2024-08-23 16:56:30|||||||||5
1724432210000|2024-08-23 16:56:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|4
1724432220000|2024-08-23 16:57:00|||||||||1
1724432230000|2024-08-23 16:57:10|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|48
1724432250000|2024-08-23 16:57:30|||||||||1
1724432260000|2024-08-23 16:57:40|||||||||32
1724432270000|2024-08-23 16:57:50|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|16
1724432280000|2024-08-23 16:58:00|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|34
1724432290000|2024-08-23 16:58:10|||||||||3
1724432300000|2024-08-23 16:58:20|16.74|16.58|16.74|16.58|16.79|16.63|16.74|16.58|15
1724432310000|2024-08-23 16:58:30|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|10
1724432340000|2024-08-23 16:59:00|||||||||1
1724432360000|2024-08-23 16:59:20|||||||||6
1724432370000|2024-08-23 16:59:30|||||||||3
1724432390000|2024-08-23 16:59:50|||||||||3
1724432400000|2024-08-23 17:00:00|||||||||3
1724432410000|2024-08-23 17:00:10|16.83|16.67|16.83|16.67|16.84|16.68|16.79|16.63|57
1724432420000|2024-08-23 17:00:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|12
1724432430000|2024-08-23 17:00:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1724432440000|2024-08-23 17:00:40|16.84|16.68|16.84|16.68|16.84|16.68|16.83|16.67|2
1724432450000|2024-08-23 17:00:50|||||||||1
1724432460000|2024-08-23 17:01:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1724432470000|2024-08-23 17:01:10|||||||||2
1724432490000|2024-08-23 17:01:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|9
1724432500000|2024-08-23 17:01:40|||||||||2
1724432510000|2024-08-23 17:01:50|||||||||1
1724432520000|2024-08-23 17:02:00|||||||||4
1724432530000|2024-08-23 17:02:10|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|33
1724432540000|2024-08-23 17:02:20|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|71
1724432550000|2024-08-23 17:02:30|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|5
1724432560000|2024-08-23 17:02:40|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|17
1724432580000|2024-08-23 17:03:00|16.76|16.6|16.78|16.62|16.78|16.62|16.74|16.58|17
1724432590000|2024-08-23 17:03:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724432600000|2024-08-23 17:03:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|19
1724432610000|2024-08-23 17:03:30|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|17
1724432620000|2024-08-23 17:03:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|13
1724432640000|2024-08-23 17:04:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|9
1724432650000|2024-08-23 17:04:10|||||||||1
1724432660000|2024-08-23 17:04:20|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|41
1724432670000|2024-08-23 17:04:30|||||||||4
1724432680000|2024-08-23 17:04:40|16.76|16.6|16.74|16.58|16.78|16.62|16.74|16.58|8
1724432690000|2024-08-23 17:04:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|2
1724432700000|2024-08-23 17:05:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|11
1724432710000|2024-08-23 17:05:10|||||||||2
1724432720000|2024-08-23 17:05:20|||||||||1
1724432740000|2024-08-23 17:05:40|16.73|16.57|16.73|16.57|16.74|16.58|16.73|16.57|22
1724432750000|2024-08-23 17:05:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|1
1724432760000|2024-08-23 17:06:00|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|1
1724432770000|2024-08-23 17:06:10|||||||||2
1724432780000|2024-08-23 17:06:20|||||||||1
1724432790000|2024-08-23 17:06:30|||||||||1
1724432800000|2024-08-23 17:06:40|||||||||2
1724432810000|2024-08-23 17:06:50|||||||||1
1724432820000|2024-08-23 17:07:00|||||||||2
1724432830000|2024-08-23 17:07:10|||||||||1
1724432840000|2024-08-23 17:07:20|||||||||2
1724432850000|2024-08-23 17:07:30|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|2
1724432860000|2024-08-23 17:07:40|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|33
1724432870000|2024-08-23 17:07:50|||||||||3
1724432890000|2024-08-23 17:08:10|||||||||33
1724432900000|2024-08-23 17:08:20|||||||||2
1724432920000|2024-08-23 17:08:40|||||||||4
1724432930000|2024-08-23 17:08:50|||||||||5
1724432950000|2024-08-23 17:09:10|||||||||16
1724432960000|2024-08-23 17:09:20|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|21
1724432970000|2024-08-23 17:09:30|||||||||3
1724432980000|2024-08-23 17:09:40|||||||||1
1724432990000|2024-08-23 17:09:50|||||||||1
1724433020000|2024-08-23 17:10:20|||||||||1
1724433030000|2024-08-23 17:10:30|||||||||1
1724433040000|2024-08-23 17:10:40|||||||||4
1724433050000|2024-08-23 17:10:50|||||||||2
1724433060000|2024-08-23 17:11:00|||||||||14
1724433080000|2024-08-23 17:11:20|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|44
1724433090000|2024-08-23 17:11:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|13
1724433100000|2024-08-23 17:11:40|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|13
1724433110000|2024-08-23 17:11:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|5
1724433130000|2024-08-23 17:12:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|21
1724433150000|2024-08-23 17:12:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|77
1724433160000|2024-08-23 17:12:40|||||||||3
1724433190000|2024-08-23 17:13:10|||||||||5
1724433200000|2024-08-23 17:13:20|||||||||4
1724433220000|2024-08-23 17:13:40|||||||||3
1724433240000|2024-08-23 17:14:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|9
1724433250000|2024-08-23 17:14:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|35
1724433270000|2024-08-23 17:14:30|16.72|16.56|16.69|16.53|16.74|16.58|16.69|16.53|3
1724433280000|2024-08-23 17:14:40|||||||||2
1724433290000|2024-08-23 17:14:50|||||||||3
1724433310000|2024-08-23 17:15:10|||||||||8
1724433340000|2024-08-23 17:15:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|32
1724433350000|2024-08-23 17:15:50|16.69|16.53|16.64|16.48|16.69|16.53|16.64|16.48|12
1724433360000|2024-08-23 17:16:00|16.69|16.53|16.69|16.53|16.69|16.53|16.64|16.48|32
1724433380000|2024-08-23 17:16:20|||||||||1
1724433400000|2024-08-23 17:16:40|||||||||1
1724433410000|2024-08-23 17:16:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|12
1724433420000|2024-08-23 17:17:00|||||||||1
1724433430000|2024-08-23 17:17:10|||||||||9
1724433440000|2024-08-23 17:17:20|||||||||1
1724433460000|2024-08-23 17:17:40|||||||||5
1724433470000|2024-08-23 17:17:50|||||||||5
1724433480000|2024-08-23 17:18:00|||||||||2
1724433520000|2024-08-23 17:18:40|||||||||1
1724433530000|2024-08-23 17:18:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|19
1724433590000|2024-08-23 17:19:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|50
1724433610000|2024-08-23 17:20:10|||||||||13
1724433640000|2024-08-23 17:20:40|||||||||5
1724433650000|2024-08-23 17:20:50|||||||||1
1724433660000|2024-08-23 17:21:00|||||||||2
1724433680000|2024-08-23 17:21:20|||||||||1
1724433710000|2024-08-23 17:21:50|||||||||2
1724433730000|2024-08-23 17:22:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|6
1724433760000|2024-08-23 17:22:40|||||||||1
1724433780000|2024-08-23 17:23:00|||||||||2
1724433830000|2024-08-23 17:23:50|||||||||2
1724433840000|2024-08-23 17:24:00|||||||||1
1724433860000|2024-08-23 17:24:20|||||||||1
1724433880000|2024-08-23 17:24:40|||||||||1
1724433890000|2024-08-23 17:24:50|||||||||1
1724433910000|2024-08-23 17:25:10|||||||||2
1724433920000|2024-08-23 17:25:20|||||||||2
1724433930000|2024-08-23 17:25:30|||||||||1
1724433940000|2024-08-23 17:25:40|||||||||21
1724433950000|2024-08-23 17:25:50|||||||||2
1724433960000|2024-08-23 17:26:00|||||||||2
1724433980000|2024-08-23 17:26:20|||||||||1
1724434000000|2024-08-23 17:26:40|||||||||4
1724434010000|2024-08-23 17:26:50|||||||||1
1724434020000|2024-08-23 17:27:00|||||||||1
1724434030000|2024-08-23 17:27:10|||||||||1
1724434040000|2024-08-23 17:27:20|||||||||2
1724434050000|2024-08-23 17:27:30|||||||||1
1724434060000|2024-08-23 17:27:40|||||||||4
1724434070000|2024-08-23 17:27:50|||||||||3
1724434080000|2024-08-23 17:28:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|5
1724434090000|2024-08-23 17:28:10|||||||||1
1724434110000|2024-08-23 17:28:30|||||||||8
1724434130000|2024-08-23 17:28:50|||||||||2
1724434140000|2024-08-23 17:29:00|||||||||2
1724434150000|2024-08-23 17:29:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1724434160000|2024-08-23 17:29:20|||||||||2
1724434170000|2024-08-23 17:29:30|||||||||2
1724434180000|2024-08-23 17:29:40|||||||||7
1724434190000|2024-08-23 17:29:50|||||||||3
1724434200000|2024-08-23 17:30:00|||||||||3
1724434210000|2024-08-23 17:30:10|||||||||2
1724434220000|2024-08-23 17:30:20|||||||||2
1724434230000|2024-08-23 17:30:30|||||||||3
1724434240000|2024-08-23 17:30:40|||||||||2
1724434250000|2024-08-23 17:30:50|||||||||3
1724434260000|2024-08-23 17:31:00|||||||||1
1724434270000|2024-08-23 17:31:10|||||||||1
1724434280000|2024-08-23 17:31:20|||||||||2
1724434290000|2024-08-23 17:31:30|||||||||1
1724434300000|2024-08-23 17:31:40|||||||||2
1724434310000|2024-08-23 17:31:50|||||||||2
1724434320000|2024-08-23 17:32:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|18
1724434330000|2024-08-23 17:32:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|57
1724434340000|2024-08-23 17:32:20|||||||||1
1724434350000|2024-08-23 17:32:30|||||||||1
1724434360000|2024-08-23 17:32:40|||||||||1
1724434370000|2024-08-23 17:32:50|||||||||1
1724434380000|2024-08-23 17:33:00|||||||||26
1724434390000|2024-08-23 17:33:10|||||||||1
1724434400000|2024-08-23 17:33:20|||||||||6
1724434410000|2024-08-23 17:33:30|||||||||2
1724434420000|2024-08-23 17:33:40|||||||||5
1724434430000|2024-08-23 17:33:50|||||||||2
1724434440000|2024-08-23 17:34:00|||||||||9
1724434460000|2024-08-23 17:34:20|||||||||3
1724434470000|2024-08-23 17:34:30|||||||||1
1724434480000|2024-08-23 17:34:40|||||||||1
1724434490000|2024-08-23 17:34:50|||||||||5
1724434500000|2024-08-23 17:35:00|||||||||2
1724434510000|2024-08-23 17:35:10|||||||||1
1724434530000|2024-08-23 17:35:30|||||||||2
1724434540000|2024-08-23 17:35:40|||||||||1
1724434550000|2024-08-23 17:35:50|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|111
1724434560000|2024-08-23 17:36:00|||||||||1
1724434580000|2024-08-23 17:36:20|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|78
1724434590000|2024-08-23 17:36:30|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|10
1724434600000|2024-08-23 17:36:40|||||||||1
1724434620000|2024-08-23 17:37:00|||||||||2
1724434630000|2024-08-23 17:37:10|||||||||3
1724434640000|2024-08-23 17:37:20|||||||||2
1724434650000|2024-08-23 17:37:30|||||||||1
1724434660000|2024-08-23 17:37:40|||||||||2
1724434670000|2024-08-23 17:37:50|||||||||4
1724434690000|2024-08-23 17:38:10|||||||||2
1724434710000|2024-08-23 17:38:30|||||||||2
1724434720000|2024-08-23 17:38:40|||||||||1
1724434730000|2024-08-23 17:38:50|||||||||2
1724434740000|2024-08-23 17:39:00|||||||||1
1724434760000|2024-08-23 17:39:20|||||||||2
1724434770000|2024-08-23 17:39:30|||||||||1
1724434780000|2024-08-23 17:39:40|||||||||3
1724434790000|2024-08-23 17:39:50|||||||||3
1724434800000|2024-08-23 17:40:00|||||||||7
1724434810000|2024-08-23 17:40:10|||||||||4
1724434830000|2024-08-23 17:40:30|||||||||1
1724434850000|2024-08-23 17:40:50|||||||||1
1724434860000|2024-08-23 17:41:00|||||||||1
1724434870000|2024-08-23 17:41:10|||||||||4
1724434880000|2024-08-23 17:41:20|||||||||1
1724434890000|2024-08-23 17:41:30|||||||||18
1724434900000|2024-08-23 17:41:40|||||||||2
1724434910000|2024-08-23 17:41:50|||||||||1
1724434920000|2024-08-23 17:42:00|||||||||13
1724434930000|2024-08-23 17:42:10|||||||||1
1724434950000|2024-08-23 17:42:30|||||||||1
1724434960000|2024-08-23 17:42:40|||||||||4
1724434970000|2024-08-23 17:42:50|||||||||5
1724434980000|2024-08-23 17:43:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|103
1724435010000|2024-08-23 17:43:30|||||||||1
1724435030000|2024-08-23 17:43:50|||||||||3
1724435040000|2024-08-23 17:44:00|||||||||2
1724435050000|2024-08-23 17:44:10|||||||||1
1724435070000|2024-08-23 17:44:30|||||||||1
1724435080000|2024-08-23 17:44:40|||||||||2
1724435100000|2024-08-23 17:45:00|||||||||6
1724435110000|2024-08-23 17:45:10|||||||||5
1724435120000|2024-08-23 17:45:20|||||||||1
1724435130000|2024-08-23 17:45:30|||||||||1
1724435150000|2024-08-23 17:45:50|||||||||4
1724435160000|2024-08-23 17:46:00|||||||||2
1724435180000|2024-08-23 17:46:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|50
1724435190000|2024-08-23 17:46:30|||||||||1
1724435200000|2024-08-23 17:46:40|||||||||1
1724435220000|2024-08-23 17:47:00|||||||||1
1724435250000|2024-08-23 17:47:30|||||||||1
1724435260000|2024-08-23 17:47:40|||||||||2
1724435280000|2024-08-23 17:48:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|8
1724435290000|2024-08-23 17:48:10|||||||||2
1724435310000|2024-08-23 17:48:30|||||||||2
1724435320000|2024-08-23 17:48:40|||||||||2
1724435330000|2024-08-23 17:48:50|||||||||1
1724435340000|2024-08-23 17:49:00|||||||||1
1724435350000|2024-08-23 17:49:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|3
1724435360000|2024-08-23 17:49:20|||||||||5
1724435370000|2024-08-23 17:49:30|||||||||1
1724435380000|2024-08-23 17:49:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|29
1724435390000|2024-08-23 17:49:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|51
1724435400000|2024-08-23 17:50:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|76
1724435430000|2024-08-23 17:50:30|||||||||1
1724435440000|2024-08-23 17:50:40|||||||||2
1724435450000|2024-08-23 17:50:50|||||||||7
1724435460000|2024-08-23 17:51:00|||||||||1
1724435470000|2024-08-23 17:51:10|||||||||2
1724435480000|2024-08-23 17:51:20|||||||||2
1724435490000|2024-08-23 17:51:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1724435520000|2024-08-23 17:52:00|||||||||2
1724435550000|2024-08-23 17:52:30|||||||||2
1724435560000|2024-08-23 17:52:40|||||||||3
1724435570000|2024-08-23 17:52:50|16.52|16.36|16.52|16.36|16.55|16.39|16.5|16.34|68
1724435580000|2024-08-23 17:53:00|16.55|16.39|16.55|16.39|16.55|16.39|16.5|16.34|11
1724435590000|2024-08-23 17:53:10|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|2
1724435610000|2024-08-23 17:53:30|||||||||5
1724435630000|2024-08-23 17:53:50|||||||||3
1724435640000|2024-08-23 17:54:00|||||||||1
1724435660000|2024-08-23 17:54:20|||||||||4
1724435670000|2024-08-23 17:54:30|||||||||1
1724435680000|2024-08-23 17:54:40|||||||||1
1724435690000|2024-08-23 17:54:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|2
1724435700000|2024-08-23 17:55:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|3
1724435720000|2024-08-23 17:55:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|15
1724435730000|2024-08-23 17:55:30|||||||||1
1724435760000|2024-08-23 17:56:00|||||||||3
1724435770000|2024-08-23 17:56:10|||||||||1
1724435790000|2024-08-23 17:56:30|||||||||7
1724435810000|2024-08-23 17:56:50|||||||||7
1724435820000|2024-08-23 17:57:00|||||||||3
1724435840000|2024-08-23 17:57:20|||||||||1
1724435850000|2024-08-23 17:57:30|||||||||2
1724435870000|2024-08-23 17:57:50|||||||||1
1724435880000|2024-08-23 17:58:00|||||||||1
1724435890000|2024-08-23 17:58:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|8
1724435910000|2024-08-23 17:58:30|||||||||29
1724435920000|2024-08-23 17:58:40|16.57|16.41|16.55|16.39|16.6|16.44|16.55|16.39|7
1724435930000|2024-08-23 17:58:50|||||||||1
1724435940000|2024-08-23 17:59:00|||||||||2
1724435970000|2024-08-23 17:59:30|||||||||3
1724435990000|2024-08-23 17:59:50|16.58|16.42|16.58|16.42|16.6|16.44|16.58|16.42|19
1724436000000|2024-08-23 18:00:00|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|3
1724436010000|2024-08-23 18:00:10|||||||||1
1724436020000|2024-08-23 18:00:20|||||||||3
1724436030000|2024-08-23 18:00:30|||||||||1
1724436040000|2024-08-23 18:00:40|||||||||2
1724436050000|2024-08-23 18:00:50|||||||||1
1724436060000|2024-08-23 18:01:00|||||||||7
1724436070000|2024-08-23 18:01:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|7
1724436080000|2024-08-23 18:01:20|||||||||3
1724436090000|2024-08-23 18:01:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|30
1724436100000|2024-08-23 18:01:40|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|7
1724436110000|2024-08-23 18:01:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1724436120000|2024-08-23 18:02:00|||||||||8
1724436130000|2024-08-23 18:02:10|||||||||1
1724436160000|2024-08-23 18:02:40|||||||||1
1724436170000|2024-08-23 18:02:50|||||||||2
1724436180000|2024-08-23 18:03:00|||||||||1
1724436190000|2024-08-23 18:03:10|||||||||2
1724436200000|2024-08-23 18:03:20|||||||||2
1724436210000|2024-08-23 18:03:30|||||||||2
1724436220000|2024-08-23 18:03:40|||||||||4
1724436230000|2024-08-23 18:03:50|16.53|16.37|16.5|16.34|16.53|16.37|16.5|16.34|97
1724436240000|2024-08-23 18:04:00|||||||||8
1724436250000|2024-08-23 18:04:10|||||||||2
1724436280000|2024-08-23 18:04:40|||||||||1
1724436290000|2024-08-23 18:04:50|||||||||3
1724436300000|2024-08-23 18:05:00|||||||||1
1724436310000|2024-08-23 18:05:10|||||||||2
1724436320000|2024-08-23 18:05:20|||||||||14
1724436330000|2024-08-23 18:05:30|||||||||2
1724436340000|2024-08-23 18:05:40|||||||||6
1724436350000|2024-08-23 18:05:50|||||||||2
1724436360000|2024-08-23 18:06:00|||||||||8
1724436370000|2024-08-23 18:06:10|||||||||2
1724436380000|2024-08-23 18:06:20|||||||||3
1724436390000|2024-08-23 18:06:30|||||||||3
1724436400000|2024-08-23 18:06:40|||||||||4
1724436410000|2024-08-23 18:06:50|||||||||3
1724436420000|2024-08-23 18:07:00|||||||||3
1724436430000|2024-08-23 18:07:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|8
1724436440000|2024-08-23 18:07:20|||||||||55
1724436450000|2024-08-23 18:07:30|||||||||1
1724436460000|2024-08-23 18:07:40|||||||||4
1724436470000|2024-08-23 18:07:50|||||||||3
1724436480000|2024-08-23 18:08:00|||||||||6
1724436490000|2024-08-23 18:08:10|||||||||3
1724436500000|2024-08-23 18:08:20|||||||||14
1724436510000|2024-08-23 18:08:30|16.53|16.37|16.55|16.39|16.55|16.39|16.5|16.34|22
1724436520000|2024-08-23 18:08:40|||||||||2
1724436540000|2024-08-23 18:09:00|||||||||1
1724436550000|2024-08-23 18:09:10|||||||||2
1724436560000|2024-08-23 18:09:20|||||||||1
1724436570000|2024-08-23 18:09:30|||||||||1
1724436580000|2024-08-23 18:09:40|||||||||6
1724436600000|2024-08-23 18:10:00|||||||||2
1724436610000|2024-08-23 18:10:10|||||||||1
1724436620000|2024-08-23 18:10:20|||||||||1
1724436630000|2024-08-23 18:10:30|||||||||3
1724436640000|2024-08-23 18:10:40|||||||||2
1724436650000|2024-08-23 18:10:50|||||||||2
1724436660000|2024-08-23 18:11:00|||||||||2
1724436680000|2024-08-23 18:11:20|||||||||4
1724436690000|2024-08-23 18:11:30|||||||||1
1724436700000|2024-08-23 18:11:40|||||||||2
1724436710000|2024-08-23 18:11:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|9
1724436720000|2024-08-23 18:12:00|||||||||3
1724436730000|2024-08-23 18:12:10|||||||||2
1724436740000|2024-08-23 18:12:20|16.58|16.42|16.55|16.39|16.58|16.42|16.55|16.39|27
1724436750000|2024-08-23 18:12:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|8
1724436760000|2024-08-23 18:12:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|9
1724436770000|2024-08-23 18:12:50|||||||||1
1724436780000|2024-08-23 18:13:00|||||||||9
1724436790000|2024-08-23 18:13:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|31
1724436810000|2024-08-23 18:13:30|||||||||7
1724436820000|2024-08-23 18:13:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|46
1724436830000|2024-08-23 18:13:50|||||||||21
1724436850000|2024-08-23 18:14:10|||||||||1
1724436870000|2024-08-23 18:14:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|4
1724436890000|2024-08-23 18:14:50|||||||||3
1724436910000|2024-08-23 18:15:10|||||||||2
1724436920000|2024-08-23 18:15:20|||||||||1
1724436930000|2024-08-23 18:15:30|||||||||1
1724436940000|2024-08-23 18:15:40|||||||||1
1724436950000|2024-08-23 18:15:50|||||||||3
1724436960000|2024-08-23 18:16:00|||||||||5
1724436970000|2024-08-23 18:16:10|||||||||2
1724436980000|2024-08-23 18:16:20|||||||||3
1724436990000|2024-08-23 18:16:30|||||||||2
1724437000000|2024-08-23 18:16:40|||||||||2
1724437010000|2024-08-23 18:16:50|||||||||2
1724437020000|2024-08-23 18:17:00|||||||||3
1724437030000|2024-08-23 18:17:10|||||||||2
1724437040000|2024-08-23 18:17:20|||||||||8
1724437050000|2024-08-23 18:17:30|||||||||7
1724437060000|2024-08-23 18:17:40|||||||||2
1724437070000|2024-08-23 18:17:50|||||||||1
1724437080000|2024-08-23 18:18:00|||||||||6
1724437090000|2024-08-23 18:18:10|||||||||7
1724437100000|2024-08-23 18:18:20|||||||||3
1724437110000|2024-08-23 18:18:30|||||||||1
1724437120000|2024-08-23 18:18:40|||||||||5
1724437130000|2024-08-23 18:18:50|||||||||2
1724437140000|2024-08-23 18:19:00|||||||||2
1724437150000|2024-08-23 18:19:10|||||||||3
1724437160000|2024-08-23 18:19:20|||||||||53
1724437170000|2024-08-23 18:19:30|||||||||4
1724437180000|2024-08-23 18:19:40|||||||||2
1724437190000|2024-08-23 18:19:50|||||||||4
1724437200000|2024-08-23 18:20:00|||||||||4
1724437210000|2024-08-23 18:20:10|||||||||4
1724437220000|2024-08-23 18:20:20|||||||||2
1724437230000|2024-08-23 18:20:30|||||||||7
1724437240000|2024-08-23 18:20:40|||||||||3
1724437250000|2024-08-23 18:20:50|||||||||3
1724437260000|2024-08-23 18:21:00|||||||||2
1724437270000|2024-08-23 18:21:10|||||||||1
1724437280000|2024-08-23 18:21:20|||||||||3
1724437290000|2024-08-23 18:21:30|||||||||2
1724437300000|2024-08-23 18:21:40|||||||||3
1724437310000|2024-08-23 18:21:50|||||||||2
1724437320000|2024-08-23 18:22:00|||||||||18
1724437330000|2024-08-23 18:22:10|16.65|16.49|16.65|16.49|16.65|16.49|16.6|16.44|96
1724437340000|2024-08-23 18:22:20|||||||||1
1724437350000|2024-08-23 18:22:30|||||||||1
1724437360000|2024-08-23 18:22:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|6
1724437370000|2024-08-23 18:22:50|16.7|16.54|16.69|16.53|16.7|16.54|16.67|16.51|63
1724437380000|2024-08-23 18:23:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|3
1724437390000|2024-08-23 18:23:10|||||||||4
1724437400000|2024-08-23 18:23:20|||||||||3
1724437410000|2024-08-23 18:23:30|||||||||3
1724437420000|2024-08-23 18:23:40|||||||||2
1724437430000|2024-08-23 18:23:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|3
1724437440000|2024-08-23 18:24:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|45
1724437450000|2024-08-23 18:24:10|||||||||1
1724437470000|2024-08-23 18:24:30|||||||||5
1724437490000|2024-08-23 18:24:50|||||||||7
1724437500000|2024-08-23 18:25:00|||||||||1
1724437510000|2024-08-23 18:25:10|||||||||2
1724437520000|2024-08-23 18:25:20|||||||||1
1724437530000|2024-08-23 18:25:30|||||||||8
1724437540000|2024-08-23 18:25:40|||||||||1
1724437550000|2024-08-23 18:25:50|||||||||2
1724437560000|2024-08-23 18:26:00|||||||||2
1724437570000|2024-08-23 18:26:10|||||||||2
1724437580000|2024-08-23 18:26:20|||||||||1
1724437590000|2024-08-23 18:26:30|||||||||2
1724437600000|2024-08-23 18:26:40|||||||||3
1724437610000|2024-08-23 18:26:50|||||||||5
1724437620000|2024-08-23 18:27:00|||||||||3
1724437630000|2024-08-23 18:27:10|||||||||7
1724437640000|2024-08-23 18:27:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|29
1724437650000|2024-08-23 18:27:30|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|54
1724437660000|2024-08-23 18:27:40|||||||||1
1724437670000|2024-08-23 18:27:50|||||||||2
1724437680000|2024-08-23 18:28:00|||||||||1
1724437690000|2024-08-23 18:28:10|||||||||1
1724437700000|2024-08-23 18:28:20|||||||||5
1724437710000|2024-08-23 18:28:30|||||||||2
1724437720000|2024-08-23 18:28:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|272
1724437730000|2024-08-23 18:28:50|||||||||6
1724437740000|2024-08-23 18:29:00|||||||||4
1724437750000|2024-08-23 18:29:10|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|21
1724437760000|2024-08-23 18:29:20|||||||||2
1724437770000|2024-08-23 18:29:30|||||||||1
1724437780000|2024-08-23 18:29:40|||||||||1
1724437790000|2024-08-23 18:29:50|||||||||7
1724437800000|2024-08-23 18:30:00|||||||||2
1724437810000|2024-08-23 18:30:10|||||||||2
1724437820000|2024-08-23 18:30:20|||||||||9
1724437830000|2024-08-23 18:30:30|||||||||5
1724437840000|2024-08-23 18:30:40|||||||||1
1724437850000|2024-08-23 18:30:50|||||||||1149
1724437860000|2024-08-23 18:31:00|||||||||8
1724437870000|2024-08-23 18:31:10|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|54
1724437880000|2024-08-23 18:31:20|||||||||2
1724437890000|2024-08-23 18:31:30|||||||||7
1724437900000|2024-08-23 18:31:40|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|41
1724437910000|2024-08-23 18:31:50|||||||||4
1724437920000|2024-08-23 18:32:00|16.55|16.39|16.59|16.43|16.59|16.43|16.55|16.39|55
1724437930000|2024-08-23 18:32:10|||||||||2
1724437940000|2024-08-23 18:32:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|47
1724437950000|2024-08-23 18:32:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|65
1724437970000|2024-08-23 18:32:50|||||||||2
1724437980000|2024-08-23 18:33:00|||||||||2
1724437990000|2024-08-23 18:33:10|||||||||21
1724438000000|2024-08-23 18:33:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1724438010000|2024-08-23 18:33:30|||||||||3
1724438030000|2024-08-23 18:33:50|||||||||9
1724438050000|2024-08-23 18:34:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|67
1724438070000|2024-08-23 18:34:30|||||||||8
1724438080000|2024-08-23 18:34:40|||||||||1
1724438090000|2024-08-23 18:34:50|||||||||2
1724438100000|2024-08-23 18:35:00|||||||||4
1724438110000|2024-08-23 18:35:10|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|7
1724438120000|2024-08-23 18:35:20|||||||||2
1724438130000|2024-08-23 18:35:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|34
1724438140000|2024-08-23 18:35:40|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|10
1724438150000|2024-08-23 18:35:50|||||||||5
1724438160000|2024-08-23 18:36:00|||||||||2
1724438170000|2024-08-23 18:36:10|||||||||3
1724438180000|2024-08-23 18:36:20|||||||||1
1724438190000|2024-08-23 18:36:30|||||||||6
1724438200000|2024-08-23 18:36:40|||||||||8
1724438210000|2024-08-23 18:36:50|||||||||10
1724438220000|2024-08-23 18:37:00|||||||||2
1724438230000|2024-08-23 18:37:10|||||||||3
1724438240000|2024-08-23 18:37:20|||||||||2
1724438250000|2024-08-23 18:37:30|||||||||10
1724438260000|2024-08-23 18:37:40|||||||||2
1724438270000|2024-08-23 18:37:50|||||||||10
1724438280000|2024-08-23 18:38:00|||||||||5
1724438290000|2024-08-23 18:38:10|||||||||2
1724438300000|2024-08-23 18:38:20|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|120
1724438310000|2024-08-23 18:38:30|||||||||1
1724438320000|2024-08-23 18:38:40|||||||||3
1724438330000|2024-08-23 18:38:50|||||||||3
1724438340000|2024-08-23 18:39:00|||||||||3
1724438350000|2024-08-23 18:39:10|||||||||4
1724438360000|2024-08-23 18:39:20|||||||||10
1724438370000|2024-08-23 18:39:30|||||||||1
1724438380000|2024-08-23 18:39:40|||||||||3
1724438390000|2024-08-23 18:39:50|||||||||10
1724438400000|2024-08-23 18:40:00|||||||||3
1724438410000|2024-08-23 18:40:10|||||||||2
1724438420000|2024-08-23 18:40:20|||||||||12
1724438430000|2024-08-23 18:40:30|||||||||2
1724438440000|2024-08-23 18:40:40|||||||||4
1724438450000|2024-08-23 18:40:50|||||||||57
1724438460000|2024-08-23 18:41:00|16.48|16.32|16.45|16.29|16.5|16.34|16.45|16.29|45
1724438470000|2024-08-23 18:41:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|3
1724438480000|2024-08-23 18:41:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|8
1724438490000|2024-08-23 18:41:30|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|59
1724438500000|2024-08-23 18:41:40|16.46|16.3|16.5|16.34|16.5|16.34|16.45|16.29|44
1724438510000|2024-08-23 18:41:50|||||||||3
1724438520000|2024-08-23 18:42:00|||||||||9
1724438530000|2024-08-23 18:42:10|||||||||9
1724438540000|2024-08-23 18:42:20|||||||||36
1724438550000|2024-08-23 18:42:30|||||||||27
1724438560000|2024-08-23 18:42:40|||||||||3
1724438570000|2024-08-23 18:42:50|||||||||2
1724438580000|2024-08-23 18:43:00|||||||||4
1724438590000|2024-08-23 18:43:10|||||||||7
1724438600000|2024-08-23 18:43:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|109
1724438610000|2024-08-23 18:43:30|||||||||11
1724438620000|2024-08-23 18:43:40|||||||||4
1724438630000|2024-08-23 18:43:50|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|127
1724438640000|2024-08-23 18:44:00|||||||||1
1724438650000|2024-08-23 18:44:10|||||||||3
1724438660000|2024-08-23 18:44:20|||||||||83
1724438670000|2024-08-23 18:44:30|||||||||3
1724438680000|2024-08-23 18:44:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|21
1724438690000|2024-08-23 18:44:50|||||||||4
1724438700000|2024-08-23 18:45:00|||||||||6
1724438710000|2024-08-23 18:45:10|||||||||4
1724438720000|2024-08-23 18:45:20|||||||||2
1724438730000|2024-08-23 18:45:30|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|42
1724438740000|2024-08-23 18:45:40|||||||||8
1724438750000|2024-08-23 18:45:50|||||||||9
1724438760000|2024-08-23 18:46:00|||||||||11
1724438770000|2024-08-23 18:46:10|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|28
1724438780000|2024-08-23 18:46:20|||||||||1
1724438790000|2024-08-23 18:46:30|||||||||10
1724438800000|2024-08-23 18:46:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1724438810000|2024-08-23 18:46:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|21
1724438820000|2024-08-23 18:47:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1724438830000|2024-08-23 18:47:10|||||||||3
1724438840000|2024-08-23 18:47:20|||||||||16
1724438850000|2024-08-23 18:47:30|||||||||7
1724438860000|2024-08-23 18:47:40|||||||||1
1724438870000|2024-08-23 18:47:50|||||||||6
1724438880000|2024-08-23 18:48:00|||||||||1
1724438890000|2024-08-23 18:48:10|||||||||5
1724438900000|2024-08-23 18:48:20|||||||||3
1724438910000|2024-08-23 18:48:30|||||||||3
1724438920000|2024-08-23 18:48:40|||||||||2
1724438930000|2024-08-23 18:48:50|||||||||8
1724438940000|2024-08-23 18:49:00|||||||||20
1724438950000|2024-08-23 18:49:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|13
1724438960000|2024-08-23 18:49:20|||||||||5
1724438970000|2024-08-23 18:49:30|||||||||2
1724438980000|2024-08-23 18:49:40|||||||||8
1724438990000|2024-08-23 18:49:50|||||||||15
1724439000000|2024-08-23 18:50:00|||||||||3
1724439010000|2024-08-23 18:50:10|16.56|16.4|16.56|16.4|16.56|16.4|16.55|16.39|3
1724439020000|2024-08-23 18:50:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|6
1724439030000|2024-08-23 18:50:30|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1724439040000|2024-08-23 18:50:40|||||||||7
1724439050000|2024-08-23 18:50:50|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1724439060000|2024-08-23 18:51:00|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|6
1724439070000|2024-08-23 18:51:10|||||||||7
1724439080000|2024-08-23 18:51:20|||||||||11
1724439090000|2024-08-23 18:51:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1724439100000|2024-08-23 18:51:40|||||||||2
1724439110000|2024-08-23 18:51:50|||||||||7
1724439120000|2024-08-23 18:52:00|||||||||6
1724439140000|2024-08-23 18:52:20|||||||||9
1724439160000|2024-08-23 18:52:40|||||||||1
1724439170000|2024-08-23 18:52:50|||||||||8
1724439180000|2024-08-23 18:53:00|||||||||10
1724439190000|2024-08-23 18:53:10|||||||||1
1724439200000|2024-08-23 18:53:20|||||||||1
1724439210000|2024-08-23 18:53:30|||||||||5
1724439220000|2024-08-23 18:53:40|||||||||2
1724439230000|2024-08-23 18:53:50|||||||||1
1724439240000|2024-08-23 18:54:00|||||||||7
1724439250000|2024-08-23 18:54:10|||||||||14
1724439260000|2024-08-23 18:54:20|||||||||5
1724439270000|2024-08-23 18:54:30|||||||||1
1724439280000|2024-08-23 18:54:40|||||||||2
1724439290000|2024-08-23 18:54:50|||||||||2
1724439300000|2024-08-23 18:55:00|||||||||8
1724439310000|2024-08-23 18:55:10|||||||||4
1724439320000|2024-08-23 18:55:20|||||||||7
1724439330000|2024-08-23 18:55:30|||||||||6
1724439340000|2024-08-23 18:55:40|||||||||4
1724439350000|2024-08-23 18:55:50|||||||||12
1724439360000|2024-08-23 18:56:00|||||||||1
1724439370000|2024-08-23 18:56:10|||||||||9
1724439380000|2024-08-23 18:56:20|||||||||3
1724439390000|2024-08-23 18:56:30|||||||||16
1724439400000|2024-08-23 18:56:40|||||||||1
1724439410000|2024-08-23 18:56:50|||||||||7
1724439420000|2024-08-23 18:57:00|||||||||8
1724439430000|2024-08-23 18:57:10|||||||||8
1724439440000|2024-08-23 18:57:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|19
1724439450000|2024-08-23 18:57:30|||||||||6
1724439460000|2024-08-23 18:57:40|||||||||3
1724439470000|2024-08-23 18:57:50|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|6
1724439480000|2024-08-23 18:58:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724439490000|2024-08-23 18:58:10|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|7
1724439500000|2024-08-23 18:58:20|||||||||7
1724439510000|2024-08-23 18:58:30|||||||||1
1724439520000|2024-08-23 18:58:40|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|130
1724439530000|2024-08-23 18:58:50|16.58|16.42|16.56|16.4|16.6|16.44|16.56|16.4|108
1724439540000|2024-08-23 18:59:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|2
1724439550000|2024-08-23 18:59:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1724439560000|2024-08-23 18:59:20|16.55|16.39|16.55|16.39|16.56|16.4|16.55|16.39|3
1724439570000|2024-08-23 18:59:30|||||||||2
1724439580000|2024-08-23 18:59:40|||||||||6
1724439590000|2024-08-23 18:59:50|||||||||2
1724439600000|2024-08-23 19:00:00|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1724439610000|2024-08-23 19:00:10|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|11
1724439620000|2024-08-23 19:00:20|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|1
1724439630000|2024-08-23 19:00:30|||||||||25
1724439640000|2024-08-23 19:00:40|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|76
1724439650000|2024-08-23 19:00:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|53
1724439660000|2024-08-23 19:01:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|47
1724439670000|2024-08-23 19:01:10|||||||||27
1724439680000|2024-08-23 19:01:20|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|48
1724439710000|2024-08-23 19:01:50|||||||||14
1724439720000|2024-08-23 19:02:00|||||||||2
1724439740000|2024-08-23 19:02:20|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|5
1724439750000|2024-08-23 19:02:30|16.61|16.45|16.6|16.44|16.65|16.49|16.6|16.44|47
1724439780000|2024-08-23 19:03:00|||||||||1
1724439790000|2024-08-23 19:03:10|||||||||4
1724439800000|2024-08-23 19:03:20|||||||||3
1724439810000|2024-08-23 19:03:30|||||||||3
1724439820000|2024-08-23 19:03:40|||||||||2
1724439830000|2024-08-23 19:03:50|||||||||4
1724439840000|2024-08-23 19:04:00|||||||||6
1724439850000|2024-08-23 19:04:10|||||||||3
1724439860000|2024-08-23 19:04:20|||||||||1
1724439870000|2024-08-23 19:04:30|||||||||2
1724439880000|2024-08-23 19:04:40|||||||||5
1724439890000|2024-08-23 19:04:50|||||||||8
1724439900000|2024-08-23 19:05:00|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|41
1724439910000|2024-08-23 19:05:10|||||||||5
1724439920000|2024-08-23 19:05:20|||||||||5
1724439930000|2024-08-23 19:05:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1724439940000|2024-08-23 19:05:40|||||||||3
1724439950000|2024-08-23 19:05:50|||||||||1
1724439960000|2024-08-23 19:06:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|8
1724439970000|2024-08-23 19:06:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|2
1724439980000|2024-08-23 19:06:20|||||||||1
1724439990000|2024-08-23 19:06:30|||||||||4
1724440000000|2024-08-23 19:06:40|||||||||2
1724440010000|2024-08-23 19:06:50|||||||||5
1724440020000|2024-08-23 19:07:00|||||||||2
1724440030000|2024-08-23 19:07:10|||||||||3
1724440040000|2024-08-23 19:07:20|||||||||1
1724440050000|2024-08-23 19:07:30|||||||||5
1724440060000|2024-08-23 19:07:40|||||||||2
1724440070000|2024-08-23 19:07:50|||||||||8
1724440080000|2024-08-23 19:08:00|||||||||2
1724440090000|2024-08-23 19:08:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|21
1724440100000|2024-08-23 19:08:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|3
1724440110000|2024-08-23 19:08:30|||||||||2
1724440120000|2024-08-23 19:08:40|||||||||4
1724440130000|2024-08-23 19:08:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|10
1724440140000|2024-08-23 19:09:00|16.55|16.39|16.55|16.39|16.55|16.39|16.51|16.35|25
1724440150000|2024-08-23 19:09:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|48
1724440160000|2024-08-23 19:09:20|||||||||1
1724440170000|2024-08-23 19:09:30|||||||||6
1724440180000|2024-08-23 19:09:40|||||||||3
1724440190000|2024-08-23 19:09:50|||||||||1
1724440200000|2024-08-23 19:10:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|3
1724440210000|2024-08-23 19:10:10|||||||||6
1724440220000|2024-08-23 19:10:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|11
1724440230000|2024-08-23 19:10:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1724440240000|2024-08-23 19:10:40|||||||||4
1724440250000|2024-08-23 19:10:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|1
1724440260000|2024-08-23 19:11:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|8
1724440270000|2024-08-23 19:11:10|||||||||14
1724440280000|2024-08-23 19:11:20|||||||||4
1724440290000|2024-08-23 19:11:30|||||||||1
1724440300000|2024-08-23 19:11:40|||||||||9
1724440310000|2024-08-23 19:11:50|||||||||1
1724440320000|2024-08-23 19:12:00|||||||||8
1724440330000|2024-08-23 19:12:10|||||||||7
1724440340000|2024-08-23 19:12:20|||||||||3
1724440350000|2024-08-23 19:12:30|||||||||4
1724440360000|2024-08-23 19:12:40|||||||||5
1724440370000|2024-08-23 19:12:50|||||||||10
1724440380000|2024-08-23 19:13:00|||||||||2
1724440390000|2024-08-23 19:13:10|||||||||6
1724440400000|2024-08-23 19:13:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|12
1724440410000|2024-08-23 19:13:30|||||||||36
1724440420000|2024-08-23 19:13:40|||||||||11
1724440430000|2024-08-23 19:13:50|||||||||6
1724440440000|2024-08-23 19:14:00|||||||||25
1724440450000|2024-08-23 19:14:10|||||||||2
1724440460000|2024-08-23 19:14:20|||||||||1
1724440470000|2024-08-23 19:14:30|||||||||1
1724440480000|2024-08-23 19:14:40|||||||||3
1724440490000|2024-08-23 19:14:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|101
1724440500000|2024-08-23 19:15:00|16.41|16.25|16.45|16.29|16.45|16.29|16.41|16.25|10
1724440510000|2024-08-23 19:15:10|||||||||4
1724440520000|2024-08-23 19:15:20|||||||||4
1724440530000|2024-08-23 19:15:30|||||||||1
1724440540000|2024-08-23 19:15:40|||||||||2
1724440550000|2024-08-23 19:15:50|||||||||3
1724440560000|2024-08-23 19:16:00|||||||||7
1724440570000|2024-08-23 19:16:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|19
1724440580000|2024-08-23 19:16:20|||||||||6
1724440590000|2024-08-23 19:16:30|||||||||2
1724440600000|2024-08-23 19:16:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|155
1724440610000|2024-08-23 19:16:50|||||||||3
1724440620000|2024-08-23 19:17:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|7
1724440630000|2024-08-23 19:17:10|||||||||2
1724440640000|2024-08-23 19:17:20|||||||||4
1724440650000|2024-08-23 19:17:30|||||||||1
1724440660000|2024-08-23 19:17:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|5
1724440670000|2024-08-23 19:17:50|||||||||3
1724440680000|2024-08-23 19:18:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|32
1724440690000|2024-08-23 19:18:10|||||||||10
1724440700000|2024-08-23 19:18:20|||||||||1
1724440710000|2024-08-23 19:18:30|||||||||14
1724440720000|2024-08-23 19:18:40|||||||||4
1724440730000|2024-08-23 19:18:50|||||||||11
1724440740000|2024-08-23 19:19:00|||||||||4
1724440750000|2024-08-23 19:19:10|||||||||7
1724440760000|2024-08-23 19:19:20|||||||||11
1724440770000|2024-08-23 19:19:30|||||||||3
1724440780000|2024-08-23 19:19:40|||||||||2
1724440790000|2024-08-23 19:19:50|||||||||2
1724440800000|2024-08-23 19:20:00|||||||||2
1724440810000|2024-08-23 19:20:10|||||||||1
1724440820000|2024-08-23 19:20:20|||||||||1
1724440830000|2024-08-23 19:20:30|||||||||1
1724440850000|2024-08-23 19:20:50|||||||||3
1724440870000|2024-08-23 19:21:10|||||||||11
1724440880000|2024-08-23 19:21:20|||||||||12
1724440890000|2024-08-23 19:21:30|||||||||1
1724440900000|2024-08-23 19:21:40|||||||||2
1724440910000|2024-08-23 19:21:50|||||||||5
1724440920000|2024-08-23 19:22:00|||||||||1
1724440930000|2024-08-23 19:22:10|||||||||5
1724440940000|2024-08-23 19:22:20|||||||||5
1724440980000|2024-08-23 19:23:00|||||||||17
1724440990000|2024-08-23 19:23:10|||||||||6
1724441000000|2024-08-23 19:23:20|||||||||1
1724441010000|2024-08-23 19:23:30|||||||||1
1724441020000|2024-08-23 19:23:40|||||||||4
1724441040000|2024-08-23 19:24:00|||||||||12
1724441060000|2024-08-23 19:24:20|||||||||2
1724441070000|2024-08-23 19:24:30|||||||||31
1724441080000|2024-08-23 19:24:40|||||||||2
1724441090000|2024-08-23 19:24:50|||||||||1
1724441100000|2024-08-23 19:25:00|||||||||1
1724441120000|2024-08-23 19:25:20|||||||||2
1724441140000|2024-08-23 19:25:40|||||||||6
1724441150000|2024-08-23 19:25:50|||||||||2
1724441160000|2024-08-23 19:26:00|||||||||20
1724441170000|2024-08-23 19:26:10|||||||||1
1724441180000|2024-08-23 19:26:20|||||||||2
1724441190000|2024-08-23 19:26:30|||||||||1
1724441210000|2024-08-23 19:26:50|||||||||16
1724441220000|2024-08-23 19:27:00|||||||||12
1724441240000|2024-08-23 19:27:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|13
1724441250000|2024-08-23 19:27:30|||||||||9
1724441270000|2024-08-23 19:27:50|||||||||5
1724441280000|2024-08-23 19:28:00|||||||||6
1724441290000|2024-08-23 19:28:10|||||||||3
1724441300000|2024-08-23 19:28:20|||||||||7
1724441310000|2024-08-23 19:28:30|||||||||4
1724441320000|2024-08-23 19:28:40|||||||||1
1724441330000|2024-08-23 19:28:50|||||||||50
1724441340000|2024-08-23 19:29:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|90
1724441350000|2024-08-23 19:29:10|16.4|16.24|16.41|16.25|16.41|16.25|16.36|16.2|127
1724441360000|2024-08-23 19:29:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724441370000|2024-08-23 19:29:30|||||||||17
1724441380000|2024-08-23 19:29:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|88
1724441390000|2024-08-23 19:29:50|||||||||1
1724441400000|2024-08-23 19:30:00|||||||||5
1724441410000|2024-08-23 19:30:10|||||||||8
1724441420000|2024-08-23 19:30:20|||||||||23
1724441430000|2024-08-23 19:30:30|||||||||9
1724441440000|2024-08-23 19:30:40|||||||||7
1724441450000|2024-08-23 19:30:50|||||||||16
1724441460000|2024-08-23 19:31:00|||||||||5
1724441470000|2024-08-23 19:31:10|||||||||8
1724441480000|2024-08-23 19:31:20|||||||||9
1724441490000|2024-08-23 19:31:30|||||||||2
1724441500000|2024-08-23 19:31:40|||||||||9
1724441510000|2024-08-23 19:31:50|||||||||6
1724441520000|2024-08-23 19:32:00|||||||||11
1724441530000|2024-08-23 19:32:10|||||||||8
1724441540000|2024-08-23 19:32:20|||||||||23
1724441550000|2024-08-23 19:32:30|||||||||3
1724441560000|2024-08-23 19:32:40|||||||||7
1724441570000|2024-08-23 19:32:50|||||||||8
1724441580000|2024-08-23 19:33:00|||||||||13
1724441590000|2024-08-23 19:33:10|||||||||9
1724441610000|2024-08-23 19:33:30|||||||||8
1724441620000|2024-08-23 19:33:40|||||||||8
1724441630000|2024-08-23 19:33:50|||||||||3
1724441640000|2024-08-23 19:34:00|||||||||4
1724441650000|2024-08-23 19:34:10|||||||||7
1724441660000|2024-08-23 19:34:20|||||||||20
1724441670000|2024-08-23 19:34:30|||||||||34
1724441680000|2024-08-23 19:34:40|||||||||10
1724441690000|2024-08-23 19:34:50|||||||||5
1724441700000|2024-08-23 19:35:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|21
1724441710000|2024-08-23 19:35:10|||||||||17
1724441720000|2024-08-23 19:35:20|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|8
1724441730000|2024-08-23 19:35:30|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|12
1724441740000|2024-08-23 19:35:40|||||||||14
1724441750000|2024-08-23 19:35:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|4
1724441760000|2024-08-23 19:36:00|||||||||70
1724441770000|2024-08-23 19:36:10|16.45|16.29|16.41|16.25|16.45|16.29|16.41|16.25|4
1724441780000|2024-08-23 19:36:20|||||||||2
1724441790000|2024-08-23 19:36:30|||||||||7
1724441800000|2024-08-23 19:36:40|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|0
1724441810000|2024-08-23 19:36:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|5
1724441820000|2024-08-23 19:37:00|||||||||16
1724441830000|2024-08-23 19:37:10|||||||||1
1724441840000|2024-08-23 19:37:20|||||||||2
1724441850000|2024-08-23 19:37:30|||||||||9
1724441860000|2024-08-23 19:37:40|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|4
1724441870000|2024-08-23 19:37:50|||||||||1
1724441880000|2024-08-23 19:38:00|||||||||6
1724441890000|2024-08-23 19:38:10|||||||||19
1724441900000|2024-08-23 19:38:20|||||||||8
1724441910000|2024-08-23 19:38:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|8
1724441920000|2024-08-23 19:38:40|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|1
1724441930000|2024-08-23 19:38:50|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|4
1724441940000|2024-08-23 19:39:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|7
1724441950000|2024-08-23 19:39:10|||||||||14
1724441960000|2024-08-23 19:39:20|||||||||19
1724441970000|2024-08-23 19:39:30|||||||||2
1724441980000|2024-08-23 19:39:40|||||||||11
1724441990000|2024-08-23 19:39:50|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|3
1724442000000|2024-08-23 19:40:00|||||||||7
1724442010000|2024-08-23 19:40:10|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|192
1724442020000|2024-08-23 19:40:20|||||||||12
1724442030000|2024-08-23 19:40:30|||||||||12
1724442040000|2024-08-23 19:40:40|||||||||7
1724442050000|2024-08-23 19:40:50|||||||||32
1724442060000|2024-08-23 19:41:00|16.36|16.2|16.4|16.24|16.4|16.24|16.36|16.2|60
1724442070000|2024-08-23 19:41:10|||||||||4
1724442080000|2024-08-23 19:41:20|||||||||107
1724442090000|2024-08-23 19:41:30|||||||||11
1724442100000|2024-08-23 19:41:40|||||||||17
1724442110000|2024-08-23 19:41:50|||||||||4
1724442120000|2024-08-23 19:42:00|||||||||12
1724442130000|2024-08-23 19:42:10|||||||||11
1724442140000|2024-08-23 19:42:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|10
1724442150000|2024-08-23 19:42:30|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|19
1724442160000|2024-08-23 19:42:40|||||||||10
1724442170000|2024-08-23 19:42:50|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|3
1724442180000|2024-08-23 19:43:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|6
1724442190000|2024-08-23 19:43:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|18
1724442210000|2024-08-23 19:43:30|||||||||7
1724442220000|2024-08-23 19:43:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|3
1724442230000|2024-08-23 19:43:50|||||||||14
1724442240000|2024-08-23 19:44:00|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|18
1724442250000|2024-08-23 19:44:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|6
1724442260000|2024-08-23 19:44:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|15
1724442270000|2024-08-23 19:44:30|||||||||12
1724442280000|2024-08-23 19:44:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|3
1724442290000|2024-08-23 19:44:50|||||||||12
1724442300000|2024-08-23 19:45:00|||||||||7
1724442310000|2024-08-23 19:45:10|||||||||8
1724442320000|2024-08-23 19:45:20|||||||||13
1724442330000|2024-08-23 19:45:30|16.45|16.29|16.45|16.29|16.45|16.29|16.41|16.25|271
1724442340000|2024-08-23 19:45:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|89
1724442350000|2024-08-23 19:45:50|||||||||5
1724442360000|2024-08-23 19:46:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|7
1724442370000|2024-08-23 19:46:10|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|14
1724442380000|2024-08-23 19:46:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|6
1724442390000|2024-08-23 19:46:30|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|11
1724442400000|2024-08-23 19:46:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|20
1724442410000|2024-08-23 19:46:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|303
1724442420000|2024-08-23 19:47:00|||||||||16
1724442430000|2024-08-23 19:47:10|||||||||22
1724442440000|2024-08-23 19:47:20|||||||||7
1724442450000|2024-08-23 19:47:30|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|398
1724442460000|2024-08-23 19:47:40|||||||||15
1724442470000|2024-08-23 19:47:50|||||||||17
1724442480000|2024-08-23 19:48:00|||||||||16
1724442490000|2024-08-23 19:48:10|||||||||12
1724442500000|2024-08-23 19:48:20|||||||||15
1724442510000|2024-08-23 19:48:30|||||||||14
1724442520000|2024-08-23 19:48:40|||||||||12
1724442530000|2024-08-23 19:48:50|||||||||17
1724442540000|2024-08-23 19:49:00|||||||||116
1724442550000|2024-08-23 19:49:10|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|30
1724442560000|2024-08-23 19:49:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|61
1724442570000|2024-08-23 19:49:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|16
1724442580000|2024-08-23 19:49:40|||||||||14
1724442590000|2024-08-23 19:49:50|||||||||14
1724442600000|2024-08-23 19:50:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|93
1724442610000|2024-08-23 19:50:10|||||||||32
1724442620000|2024-08-23 19:50:20|||||||||80
1724442630000|2024-08-23 19:50:30|||||||||36
1724442640000|2024-08-23 19:50:40|||||||||34
1724442650000|2024-08-23 19:50:50|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|740
1724442660000|2024-08-23 19:51:00|16.31|16.15|16.31|16.15|16.36|16.2|16.31|16.15|183
1724442670000|2024-08-23 19:51:10|||||||||26
1724442680000|2024-08-23 19:51:20|||||||||21
1724442690000|2024-08-23 19:51:30|||||||||18
1724442700000|2024-08-23 19:51:40|||||||||27
1724442710000|2024-08-23 19:51:50|||||||||8
1724442720000|2024-08-23 19:52:00|||||||||16
1724442730000|2024-08-23 19:52:10|||||||||12
1724442740000|2024-08-23 19:52:20|||||||||18
1724442750000|2024-08-23 19:52:30|||||||||24
1724442760000|2024-08-23 19:52:40|||||||||19
1724442770000|2024-08-23 19:52:50|||||||||14
1724442780000|2024-08-23 19:53:00|||||||||12
1724442790000|2024-08-23 19:53:10|||||||||13
1724442800000|2024-08-23 19:53:20|||||||||17
1724442810000|2024-08-23 19:53:30|||||||||14
1724442820000|2024-08-23 19:53:40|||||||||16
1724442830000|2024-08-23 19:53:50|||||||||17
1724442840000|2024-08-23 19:54:00|||||||||26
1724442850000|2024-08-23 19:54:10|||||||||21
1724442860000|2024-08-23 19:54:20|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|28
1724442870000|2024-08-23 19:54:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|336
1724442880000|2024-08-23 19:54:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|69
1724442890000|2024-08-23 19:54:50|||||||||19
1724442900000|2024-08-23 19:55:00|||||||||29
1724442910000|2024-08-23 19:55:10|||||||||46
1724442920000|2024-08-23 19:55:20|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|181
1724442930000|2024-08-23 19:55:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|29
1724442940000|2024-08-23 19:55:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|68
1724442950000|2024-08-23 19:55:50|||||||||88
1724442960000|2024-08-23 19:56:00|||||||||21
1724442970000|2024-08-23 19:56:10|||||||||31
1724442980000|2024-08-23 19:56:20|||||||||237
1724442990000|2024-08-23 19:56:30|||||||||35
1724443000000|2024-08-23 19:56:40|||||||||14
1724443010000|2024-08-23 19:56:50|||||||||23
1724443020000|2024-08-23 19:57:00|||||||||18
1724443030000|2024-08-23 19:57:10|||||||||20
1724443040000|2024-08-23 19:57:20|||||||||20
1724443050000|2024-08-23 19:57:30|||||||||93
1724443060000|2024-08-23 19:57:40|||||||||29
1724443070000|2024-08-23 19:57:50|||||||||13
1724443080000|2024-08-23 19:58:00|||||||||43
1724443090000|2024-08-23 19:58:10|||||||||36
1724443100000|2024-08-23 19:58:20|||||||||30
1724443110000|2024-08-23 19:58:30|||||||||67
1724443120000|2024-08-23 19:58:40|||||||||44
1724443130000|2024-08-23 19:58:50|16.3|16.14|16.3|16.14|16.31|16.15|16.26|16.1|606
1724443140000|2024-08-23 19:59:00|16.26|16.1|16.26|16.1|16.3|16.14|16.26|16.1|203
1724443150000|2024-08-23 19:59:10|16.3|16.14|16.3|16.14|16.31|16.15|16.3|16.14|333
1724443160000|2024-08-23 19:59:20|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|96
1724443170000|2024-08-23 19:59:30|||||||||200
1724443180000|2024-08-23 19:59:40|||||||||235
1724443190000|2024-08-23 19:59:50|||||||||95
1724443200000|2024-08-23 20:00:00|16.35|16.19|16.3|16.14|16.35|16.19|16.3|16.14|1042
1724443210000|2024-08-23 20:00:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|71
1724443220000|2024-08-23 20:00:20|||||||||46
1724443230000|2024-08-23 20:00:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|31
1724443240000|2024-08-23 20:00:40|||||||||6
1724443250000|2024-08-23 20:00:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|411
1724443260000|2024-08-23 20:01:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|237
1724443280000|2024-08-23 20:01:20|||||||||6
1724443290000|2024-08-23 20:01:30|||||||||7
1724443300000|2024-08-23 20:01:40|||||||||4
1724443310000|2024-08-23 20:01:50|||||||||4
1724443320000|2024-08-23 20:02:00|||||||||13
1724443330000|2024-08-23 20:02:10|||||||||8
1724443340000|2024-08-23 20:02:20|||||||||8
1724443350000|2024-08-23 20:02:30|||||||||77
1724443360000|2024-08-23 20:02:40|||||||||67
1724443370000|2024-08-23 20:02:50|||||||||15
1724443380000|2024-08-23 20:03:00|||||||||2
1724443390000|2024-08-23 20:03:10|||||||||10
1724443400000|2024-08-23 20:03:20|||||||||48
1724443410000|2024-08-23 20:03:30|||||||||25
1724443420000|2024-08-23 20:03:40|||||||||12
1724443430000|2024-08-23 20:03:50|||||||||52
1724443440000|2024-08-23 20:04:00|||||||||5
1724443450000|2024-08-23 20:04:10|||||||||22
1724443460000|2024-08-23 20:04:20|||||||||7
1724443470000|2024-08-23 20:04:30|||||||||24
1724443480000|2024-08-23 20:04:40|||||||||7
1724443490000|2024-08-23 20:04:50|||||||||23
1724443500000|2024-08-23 20:05:00|||||||||10
1724443510000|2024-08-23 20:05:10|||||||||9
1724443520000|2024-08-23 20:05:20|||||||||14
1724443530000|2024-08-23 20:05:30|||||||||10
1724443540000|2024-08-23 20:05:40|||||||||11
1724443550000|2024-08-23 20:05:50|||||||||14
1724443560000|2024-08-23 20:06:00|||||||||18
1724443570000|2024-08-23 20:06:10|||||||||19
1724443580000|2024-08-23 20:06:20|||||||||11
1724443590000|2024-08-23 20:06:30|||||||||20
1724443600000|2024-08-23 20:06:40|||||||||17
1724443610000|2024-08-23 20:06:50|||||||||64
1724443620000|2024-08-23 20:07:00|||||||||25
1724443630000|2024-08-23 20:07:10|||||||||27
1724443640000|2024-08-23 20:07:20|||||||||50
1724443650000|2024-08-23 20:07:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|693
1724443660000|2024-08-23 20:07:40|||||||||33
1724443670000|2024-08-23 20:07:50|||||||||24
1724443680000|2024-08-23 20:08:00|||||||||2
1724443690000|2024-08-23 20:08:10|||||||||28
1724443700000|2024-08-23 20:08:20|||||||||1
1724443710000|2024-08-23 20:08:30|||||||||1
1724443720000|2024-08-23 20:08:40|||||||||4
1724443730000|2024-08-23 20:08:50|||||||||4
1724443740000|2024-08-23 20:09:00|||||||||7
1724443750000|2024-08-23 20:09:10|||||||||1
1724443760000|2024-08-23 20:09:20|||||||||7
1724443770000|2024-08-23 20:09:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|21
1724443790000|2024-08-23 20:09:50|||||||||2
1724443800000|2024-08-23 20:10:00|||||||||6
1724443810000|2024-08-23 20:10:10|||||||||128
1724443820000|2024-08-23 20:10:20|||||||||7
1724443830000|2024-08-23 20:10:30|||||||||149
1724443840000|2024-08-23 20:10:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|169
1724443850000|2024-08-23 20:10:50|||||||||9
1724443860000|2024-08-23 20:11:00|||||||||1
1724443870000|2024-08-23 20:11:10|||||||||21
1724443880000|2024-08-23 20:11:20|||||||||109
1724443890000|2024-08-23 20:11:30|||||||||3
1724443900000|2024-08-23 20:11:40|||||||||1
1724443910000|2024-08-23 20:11:50|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|4
1724443920000|2024-08-23 20:12:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|10
1724443930000|2024-08-23 20:12:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|1
1724443940000|2024-08-23 20:12:20|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|1
1724443950000|2024-08-23 20:12:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|124
1724443960000|2024-08-23 20:12:40|||||||||103
1724443970000|2024-08-23 20:12:50|||||||||8
1724443980000|2024-08-23 20:13:00|||||||||1
1724443990000|2024-08-23 20:13:10|||||||||1
1724444000000|2024-08-23 20:13:20|||||||||4
1724444010000|2024-08-23 20:13:30|||||||||4
1724444020000|2024-08-23 20:13:40|||||||||3
1724444030000|2024-08-23 20:13:50|||||||||13
1724444040000|2024-08-23 20:14:00|||||||||1
1724444050000|2024-08-23 20:14:10|||||||||1
1724444060000|2024-08-23 20:14:20|||||||||2
1724444070000|2024-08-23 20:14:30|||||||||1
1724444080000|2024-08-23 20:14:40|||||||||4
1724444090000|2024-08-23 20:14:50|16.26|16.1|16.26|16.1|16.26|16.1|16.25|16.09|113
1724445080000|2024-08-23 20:31:20|||||||||3
1724445100000|2024-08-23 20:31:40|||||||||2
1724445110000|2024-08-23 20:31:50|||||||||1
1724445120000|2024-08-23 20:32:00|||||||||1
1724445130000|2024-08-23 20:32:10|||||||||2
1724445220000|2024-08-23 20:33:40|||||||||1
1724445380000|2024-08-23 20:36:20|||||||||1
1724445400000|2024-08-23 20:36:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1724445550000|2024-08-23 20:39:10|||||||||5
1724445560000|2024-08-23 20:39:20|||||||||2
1724445620000|2024-08-23 20:40:20|||||||||5
1724445730000|2024-08-23 20:42:10|||||||||2
1724445890000|2024-08-23 20:44:50|||||||||70
1724445900000|2024-08-23 20:45:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|5
1724445910000|2024-08-23 20:45:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|18
1724445920000|2024-08-23 20:45:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|73
1724445930000|2024-08-23 20:45:30|||||||||1
1724446110000|2024-08-23 20:48:30|||||||||3
1724446160000|2024-08-23 20:49:20|||||||||1
1724446170000|2024-08-23 20:49:30|||||||||1
1724446230000|2024-08-23 20:50:30|||||||||34
1724446250000|2024-08-23 20:50:50|||||||||2
1724446290000|2024-08-23 20:51:30|||||||||23
1724446380000|2024-08-23 20:53:00|||||||||1
1724446430000|2024-08-23 20:53:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|28
1724446540000|2024-08-23 20:55:40|||||||||2
1724446660000|2024-08-23 20:57:40|||||||||1
1724446690000|2024-08-23 20:58:10|||||||||2
1724446710000|2024-08-23 20:58:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724446720000|2024-08-23 20:58:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1724446730000|2024-08-23 20:58:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|4
1724446750000|2024-08-23 20:59:10|||||||||12
1724446760000|2024-08-23 20:59:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1724446770000|2024-08-23 20:59:30|||||||||1
1724446780000|2024-08-23 20:59:40|||||||||1
1724446790000|2024-08-23 20:59:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|4
1724623260000|2024-08-25 22:01:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1724623270000|2024-08-25 22:01:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1724623290000|2024-08-25 22:01:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724623340000|2024-08-25 22:02:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1724623350000|2024-08-25 22:02:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1724623430000|2024-08-25 22:03:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1724623540000|2024-08-25 22:05:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|13
1724623590000|2024-08-25 22:06:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1724623640000|2024-08-25 22:07:20|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|6
1724623680000|2024-08-25 22:08:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1724623690000|2024-08-25 22:08:10|||||||||1
1724623740000|2024-08-25 22:09:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1724623850000|2024-08-25 22:10:50|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|22
1724623860000|2024-08-25 22:11:00|||||||||1
1724623900000|2024-08-25 22:11:40|||||||||9
1724623910000|2024-08-25 22:11:50|||||||||1
1724623940000|2024-08-25 22:12:20|||||||||10
1724624230000|2024-08-25 22:17:10|||||||||4
1724624250000|2024-08-25 22:17:30|||||||||4
1724624390000|2024-08-25 22:19:50|||||||||1
1724624400000|2024-08-25 22:20:00|||||||||1
1724624550000|2024-08-25 22:22:30|||||||||4
1724624800000|2024-08-25 22:26:40|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|85
1724625220000|2024-08-25 22:33:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1724625250000|2024-08-25 22:34:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1724625280000|2024-08-25 22:34:40|||||||||2
1724625290000|2024-08-25 22:34:50|||||||||1
1724625400000|2024-08-25 22:36:40|||||||||3
1724625430000|2024-08-25 22:37:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1724625460000|2024-08-25 22:37:40|||||||||1
1724625490000|2024-08-25 22:38:10|||||||||1
1724625520000|2024-08-25 22:38:40|||||||||2
1724625550000|2024-08-25 22:39:10|||||||||1
1724625580000|2024-08-25 22:39:40|||||||||1
1724625590000|2024-08-25 22:39:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|75
1724625600000|2024-08-25 22:40:00|||||||||1
1724625620000|2024-08-25 22:40:20|16.32|16.16|16.33|16.17|16.35|16.19|16.32|16.16|17
1724625640000|2024-08-25 22:40:40|16.35|16.19|16.33|16.17|16.35|16.19|16.33|16.17|3
1724625670000|2024-08-25 22:41:10|||||||||1
1724625700000|2024-08-25 22:41:40|16.35|16.19|16.35|16.19|16.35|16.19|16.33|16.17|1
1724625710000|2024-08-25 22:41:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1724625720000|2024-08-25 22:42:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1724625730000|2024-08-25 22:42:10|||||||||2
1724625740000|2024-08-25 22:42:20|16.35|16.19|16.33|16.17|16.35|16.19|16.33|16.17|12
1724625760000|2024-08-25 22:42:40|||||||||1
1724625790000|2024-08-25 22:43:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1724625820000|2024-08-25 22:43:40|||||||||2
1724625830000|2024-08-25 22:43:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1724625850000|2024-08-25 22:44:10|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|1
1724625880000|2024-08-25 22:44:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1724625910000|2024-08-25 22:45:10|||||||||1
1724625940000|2024-08-25 22:45:40|||||||||2
1724625970000|2024-08-25 22:46:10|||||||||1
1724626000000|2024-08-25 22:46:40|||||||||1
1724626030000|2024-08-25 22:47:10|||||||||2
1724626060000|2024-08-25 22:47:40|||||||||1
1724626090000|2024-08-25 22:48:10|||||||||2
1724626120000|2024-08-25 22:48:40|||||||||2
1724626150000|2024-08-25 22:49:10|||||||||1
1724626180000|2024-08-25 22:49:40|||||||||1
1724626210000|2024-08-25 22:50:10|||||||||1
1724626230000|2024-08-25 22:50:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1724626240000|2024-08-25 22:50:40|||||||||2
1724626270000|2024-08-25 22:51:10|||||||||1
1724626300000|2024-08-25 22:51:40|||||||||1
1724626330000|2024-08-25 22:52:10|||||||||2
1724626360000|2024-08-25 22:52:40|||||||||1
1724626390000|2024-08-25 22:53:10|||||||||1
1724626420000|2024-08-25 22:53:40|||||||||1
1724626450000|2024-08-25 22:54:10|||||||||2
1724626470000|2024-08-25 22:54:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724626480000|2024-08-25 22:54:40|||||||||1
1724626510000|2024-08-25 22:55:10|||||||||1
1724626540000|2024-08-25 22:55:40|||||||||2
1724626570000|2024-08-25 22:56:10|||||||||1
1724626600000|2024-08-25 22:56:40|||||||||1
1724626630000|2024-08-25 22:57:10|||||||||2
1724626660000|2024-08-25 22:57:40|||||||||1
1724626690000|2024-08-25 22:58:10|||||||||1
1724626720000|2024-08-25 22:58:40|||||||||1
1724626730000|2024-08-25 22:58:50|||||||||1
1724626750000|2024-08-25 22:59:10|||||||||2
1724626780000|2024-08-25 22:59:40|||||||||1
1724626790000|2024-08-25 22:59:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1724626810000|2024-08-25 23:00:10|||||||||1
1724626890000|2024-08-25 23:01:30|||||||||25
1724626920000|2024-08-25 23:02:00|||||||||1
1724627030000|2024-08-25 23:03:50|||||||||2
1724627050000|2024-08-25 23:04:10|||||||||1
1724627110000|2024-08-25 23:05:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|35
1724627200000|2024-08-25 23:06:40|||||||||1
1724627220000|2024-08-25 23:07:00|||||||||1
1724627430000|2024-08-25 23:10:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1724627440000|2024-08-25 23:10:40|||||||||1
1724627450000|2024-08-25 23:10:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1724627460000|2024-08-25 23:11:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724627470000|2024-08-25 23:11:10|||||||||2
1724627500000|2024-08-25 23:11:40|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|62
1724627510000|2024-08-25 23:11:50|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|0
1724627570000|2024-08-25 23:12:50|||||||||1
1724627670000|2024-08-25 23:14:30|||||||||1
1724627850000|2024-08-25 23:17:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|43
1724627860000|2024-08-25 23:17:40|||||||||13
1724627890000|2024-08-25 23:18:10|||||||||1
1724627900000|2024-08-25 23:18:20|||||||||1
1724627910000|2024-08-25 23:18:30|||||||||1
1724627950000|2024-08-25 23:19:10|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|5
1724627970000|2024-08-25 23:19:30|||||||||13
1724627990000|2024-08-25 23:19:50|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|0
1724628000000|2024-08-25 23:20:00|||||||||12
1724628010000|2024-08-25 23:20:10|||||||||1
1724628030000|2024-08-25 23:20:30|||||||||13
1724628050000|2024-08-25 23:20:50|||||||||1
1724628060000|2024-08-25 23:21:00|||||||||2
1724628120000|2024-08-25 23:22:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|6
1724628130000|2024-08-25 23:22:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|4
1724628290000|2024-08-25 23:24:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|2
1724628320000|2024-08-25 23:25:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724628340000|2024-08-25 23:25:40|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|0
1724628370000|2024-08-25 23:26:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724628450000|2024-08-25 23:27:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724628480000|2024-08-25 23:28:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|21
1724628540000|2024-08-25 23:29:00|||||||||1
1724628550000|2024-08-25 23:29:10|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|2
1724628570000|2024-08-25 23:29:30|||||||||3
1724628600000|2024-08-25 23:30:00|||||||||3
1724628630000|2024-08-25 23:30:30|||||||||4
1724628660000|2024-08-25 23:31:00|||||||||4
1724628690000|2024-08-25 23:31:30|||||||||4
1724628720000|2024-08-25 23:32:00|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|20
1724628740000|2024-08-25 23:32:20|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|40
1724628750000|2024-08-25 23:32:30|||||||||2
1724628760000|2024-08-25 23:32:40|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|0
1724628780000|2024-08-25 23:33:00|||||||||3
1724628810000|2024-08-25 23:33:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|4
1724628840000|2024-08-25 23:34:00|||||||||3
1724628870000|2024-08-25 23:34:30|||||||||3
1724628900000|2024-08-25 23:35:00|||||||||1
1724628930000|2024-08-25 23:35:30|||||||||3
1724628960000|2024-08-25 23:36:00|||||||||3
1724628990000|2024-08-25 23:36:30|||||||||3
1724629020000|2024-08-25 23:37:00|||||||||3
1724629050000|2024-08-25 23:37:30|||||||||3
1724629080000|2024-08-25 23:38:00|||||||||4
1724629130000|2024-08-25 23:38:50|||||||||3
1724629230000|2024-08-25 23:40:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1724629240000|2024-08-25 23:40:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|2
1724629450000|2024-08-25 23:44:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|3
1724629490000|2024-08-25 23:44:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|31
1724629500000|2024-08-25 23:45:00|||||||||5
1724629510000|2024-08-25 23:45:10|16.37|16.21|16.41|16.25|16.41|16.25|16.37|16.21|42
1724629530000|2024-08-25 23:45:30|||||||||4
1724629750000|2024-08-25 23:49:10|||||||||2
1724629960000|2024-08-25 23:52:40|||||||||1
1724630130000|2024-08-25 23:55:30|||||||||2
1724630160000|2024-08-25 23:56:00|||||||||1
1724630190000|2024-08-25 23:56:30|||||||||1
1724630220000|2024-08-25 23:57:00|||||||||1
1724630250000|2024-08-25 23:57:30|||||||||1
1724630280000|2024-08-25 23:58:00|||||||||3
1724630400000|2024-08-26 00:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|7
1724630460000|2024-08-26 00:01:00|||||||||2
1724630490000|2024-08-26 00:01:30|||||||||1
1724630680000|2024-08-26 00:04:40|||||||||18
1724630690000|2024-08-26 00:04:50|||||||||1
1724630730000|2024-08-26 00:05:30|||||||||4
1724630780000|2024-08-26 00:06:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|85
1724630790000|2024-08-26 00:06:30|||||||||1
1724630830000|2024-08-26 00:07:10|||||||||2
1724630910000|2024-08-26 00:08:30|||||||||2
1724630950000|2024-08-26 00:09:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1724630960000|2024-08-26 00:09:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724631040000|2024-08-26 00:10:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|6
1724631080000|2024-08-26 00:11:20|||||||||2
1724631120000|2024-08-26 00:12:00|16.45|16.29|16.41|16.25|16.45|16.29|16.41|16.25|5
1724631130000|2024-08-26 00:12:10|||||||||1
1724631200000|2024-08-26 00:13:20|||||||||4
1724631210000|2024-08-26 00:13:30|||||||||1
1724631220000|2024-08-26 00:13:40|||||||||1
1724631230000|2024-08-26 00:13:50|||||||||1
1724631310000|2024-08-26 00:15:10|||||||||1
1724631350000|2024-08-26 00:15:50|||||||||1
1724631430000|2024-08-26 00:17:10|16.37|16.21|16.41|16.25|16.41|16.25|16.37|16.21|16
1724631440000|2024-08-26 00:17:20|||||||||1
1724631490000|2024-08-26 00:18:10|||||||||1
1724631500000|2024-08-26 00:18:20|||||||||3
1724631510000|2024-08-26 00:18:30|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|2
1724631520000|2024-08-26 00:18:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724631670000|2024-08-26 00:21:10|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|0
1724631700000|2024-08-26 00:21:40|||||||||2
1724631730000|2024-08-26 00:22:10|||||||||1
1724631760000|2024-08-26 00:22:40|||||||||2
1724631790000|2024-08-26 00:23:10|||||||||1
1724631820000|2024-08-26 00:23:40|||||||||2
1724631850000|2024-08-26 00:24:10|||||||||2
1724631880000|2024-08-26 00:24:40|||||||||1
1724631910000|2024-08-26 00:25:10|||||||||2
1724631940000|2024-08-26 00:25:40|||||||||2
1724631970000|2024-08-26 00:26:10|||||||||1
1724632010000|2024-08-26 00:26:50|||||||||2
1724632040000|2024-08-26 00:27:20|||||||||2
1724632070000|2024-08-26 00:27:50|||||||||1
1724632100000|2024-08-26 00:28:20|||||||||2
1724632130000|2024-08-26 00:28:50|||||||||2
1724632160000|2024-08-26 00:29:20|||||||||1
1724632190000|2024-08-26 00:29:50|||||||||2
1724632220000|2024-08-26 00:30:20|||||||||1
1724632250000|2024-08-26 00:30:50|||||||||2
1724632280000|2024-08-26 00:31:20|||||||||2
1724632310000|2024-08-26 00:31:50|||||||||1
1724632340000|2024-08-26 00:32:20|||||||||2
1724632370000|2024-08-26 00:32:50|||||||||2
1724632420000|2024-08-26 00:33:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|3
1724632430000|2024-08-26 00:33:50|||||||||5
1724632440000|2024-08-26 00:34:00|||||||||1
1724632470000|2024-08-26 00:34:30|||||||||1
1724632480000|2024-08-26 00:34:40|||||||||5
1724632500000|2024-08-26 00:35:00|||||||||2
1724632530000|2024-08-26 00:35:30|||||||||1
1724632560000|2024-08-26 00:36:00|||||||||2
1724632590000|2024-08-26 00:36:30|||||||||2
1724632620000|2024-08-26 00:37:00|||||||||1
1724632640000|2024-08-26 00:37:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|9
1724632650000|2024-08-26 00:37:30|||||||||3
1724632680000|2024-08-26 00:38:00|||||||||1
1724632720000|2024-08-26 00:38:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1724632730000|2024-08-26 00:38:50|16.39|16.23|16.37|16.21|16.41|16.25|16.37|16.21|4
1724632740000|2024-08-26 00:39:00|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|4
1724632750000|2024-08-26 00:39:10|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724632780000|2024-08-26 00:39:40|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|8
1724632790000|2024-08-26 00:39:50|||||||||1
1724632810000|2024-08-26 00:40:10|||||||||1
1724632860000|2024-08-26 00:41:00|16.39|16.23|16.41|16.25|16.41|16.25|16.37|16.21|1
1724632870000|2024-08-26 00:41:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724632890000|2024-08-26 00:41:30|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|0
1724632920000|2024-08-26 00:42:00|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724632930000|2024-08-26 00:42:10|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724632940000|2024-08-26 00:42:20|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724632980000|2024-08-26 00:43:00|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724633010000|2024-08-26 00:43:30|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|0
1724633020000|2024-08-26 00:43:40|16.37|16.21|16.37|16.21|16.39|16.23|16.37|16.21|0
1724633030000|2024-08-26 00:43:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1724633180000|2024-08-26 00:46:20|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724633190000|2024-08-26 00:46:30|16.41|16.25|16.37|16.21|16.41|16.25|16.37|16.21|1
1724633210000|2024-08-26 00:46:50|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724633220000|2024-08-26 00:47:00|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724633230000|2024-08-26 00:47:10|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724633380000|2024-08-26 00:49:40|||||||||1
1724633500000|2024-08-26 00:51:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|4
1724633520000|2024-08-26 00:52:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724633540000|2024-08-26 00:52:20|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|1
1724633550000|2024-08-26 00:52:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1724633560000|2024-08-26 00:52:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724633800000|2024-08-26 00:56:40|||||||||4
1724634040000|2024-08-26 01:00:40|||||||||1
1724634050000|2024-08-26 01:00:50|||||||||4
1724634100000|2024-08-26 01:01:40|||||||||2
1724634130000|2024-08-26 01:02:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1724634160000|2024-08-26 01:02:40|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724634170000|2024-08-26 01:02:50|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|0
1724634210000|2024-08-26 01:03:30|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|0
1724634230000|2024-08-26 01:03:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1724634240000|2024-08-26 01:04:00|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|1
1724634250000|2024-08-26 01:04:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724634330000|2024-08-26 01:05:30|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|1
1724634390000|2024-08-26 01:06:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1724634400000|2024-08-26 01:06:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724634410000|2024-08-26 01:06:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1724634440000|2024-08-26 01:07:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724634590000|2024-08-26 01:09:50|||||||||1
1724634880000|2024-08-26 01:14:40|||||||||1
1724634890000|2024-08-26 01:14:50|||||||||2
1724635040000|2024-08-26 01:17:20|||||||||1
1724635170000|2024-08-26 01:19:30|||||||||1
1724635500000|2024-08-26 01:25:00|||||||||5
1724635990000|2024-08-26 01:33:10|||||||||2
1724636020000|2024-08-26 01:33:40|||||||||1
1724636050000|2024-08-26 01:34:10|||||||||1
1724636080000|2024-08-26 01:34:40|||||||||2
1724636110000|2024-08-26 01:35:10|||||||||4
1724636150000|2024-08-26 01:35:50|||||||||2
1724636170000|2024-08-26 01:36:10|||||||||1
1724636180000|2024-08-26 01:36:20|||||||||3
1724636300000|2024-08-26 01:38:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724636310000|2024-08-26 01:38:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724636330000|2024-08-26 01:38:50|||||||||1
1724636650000|2024-08-26 01:44:10|||||||||1
1724636700000|2024-08-26 01:45:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1724636730000|2024-08-26 01:45:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724636740000|2024-08-26 01:45:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|38
1724636750000|2024-08-26 01:45:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724636860000|2024-08-26 01:47:40|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1724636980000|2024-08-26 01:49:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1724637180000|2024-08-26 01:53:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724637190000|2024-08-26 01:53:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1724637320000|2024-08-26 01:55:20|||||||||1
1724637470000|2024-08-26 01:57:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724637480000|2024-08-26 01:58:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1724637660000|2024-08-26 02:01:00|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|81
1724637690000|2024-08-26 02:01:30|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|20
1724637710000|2024-08-26 02:01:50|||||||||6
1724637810000|2024-08-26 02:03:30|||||||||1
1724637910000|2024-08-26 02:05:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|6
1724637930000|2024-08-26 02:05:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1724639220000|2024-08-26 02:27:00|||||||||2
1724639400000|2024-08-26 02:30:00|||||||||4
1724639520000|2024-08-26 02:32:00|||||||||1
1724639550000|2024-08-26 02:32:30|||||||||1
1724640150000|2024-08-26 02:42:30|||||||||3
1724640690000|2024-08-26 02:51:30|||||||||1
1724640880000|2024-08-26 02:54:40|||||||||1
1724641000000|2024-08-26 02:56:40|||||||||2
1724641110000|2024-08-26 02:58:30|||||||||1
1724642400000|2024-08-26 03:20:00|||||||||1
1724643340000|2024-08-26 03:35:40|||||||||1
1724643430000|2024-08-26 03:37:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|43
1724643440000|2024-08-26 03:37:20|||||||||3
1724643450000|2024-08-26 03:37:30|||||||||1
1724643520000|2024-08-26 03:38:40|||||||||4
1724643540000|2024-08-26 03:39:00|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|0
1724643560000|2024-08-26 03:39:20|||||||||1
1724643870000|2024-08-26 03:44:30|||||||||1
1724644330000|2024-08-26 03:52:10|||||||||1
1724644530000|2024-08-26 03:55:30|||||||||4
1724644910000|2024-08-26 04:01:50|||||||||1
1724645390000|2024-08-26 04:09:50|||||||||2
1724645570000|2024-08-26 04:12:50|||||||||1
1724645690000|2024-08-26 04:14:50|||||||||2
1724645990000|2024-08-26 04:19:50|||||||||2
1724646170000|2024-08-26 04:22:50|||||||||3
1724646290000|2024-08-26 04:24:50|||||||||2
1724646390000|2024-08-26 04:26:30|||||||||1
1724646590000|2024-08-26 04:29:50|||||||||2
1724646890000|2024-08-26 04:34:50|||||||||2
1724647190000|2024-08-26 04:39:50|||||||||2
1724647490000|2024-08-26 04:44:50|||||||||3
1724647680000|2024-08-26 04:48:00|||||||||1
1724647790000|2024-08-26 04:49:50|||||||||1
1724647800000|2024-08-26 04:50:00|||||||||1
1724647850000|2024-08-26 04:50:50|||||||||2
1724648090000|2024-08-26 04:54:50|||||||||2
1724648390000|2024-08-26 04:59:50|||||||||2
1724648430000|2024-08-26 05:00:30|||||||||2
1724648690000|2024-08-26 05:04:50|||||||||1
1724649270000|2024-08-26 05:14:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1724649290000|2024-08-26 05:14:50|||||||||1
1724649420000|2024-08-26 05:17:00|||||||||1
1724649740000|2024-08-26 05:22:20|||||||||1
1724650020000|2024-08-26 05:27:00|||||||||1
1724650190000|2024-08-26 05:29:50|||||||||2
1724650250000|2024-08-26 05:30:50|||||||||1
1724650400000|2024-08-26 05:33:20|||||||||1
1724650860000|2024-08-26 05:41:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|85
1724651010000|2024-08-26 05:43:30|||||||||1
1724651090000|2024-08-26 05:44:50|||||||||1
1724651510000|2024-08-26 05:51:50|||||||||1
1724651520000|2024-08-26 05:52:00|||||||||10
1724651690000|2024-08-26 05:54:50|||||||||1
1724651840000|2024-08-26 05:57:20|||||||||2
1724652170000|2024-08-26 06:02:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1724652180000|2024-08-26 06:03:00|||||||||1
1724652340000|2024-08-26 06:05:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|20
1724652350000|2024-08-26 06:05:50|||||||||2
1724652440000|2024-08-26 06:07:20|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|0
1724652470000|2024-08-26 06:07:50|||||||||1
1724652480000|2024-08-26 06:08:00|||||||||1
1724653130000|2024-08-26 06:18:50|||||||||2
1724653490000|2024-08-26 06:24:50|||||||||1
1724653680000|2024-08-26 06:28:00|||||||||1
1724653820000|2024-08-26 06:30:20|||||||||2
1724653960000|2024-08-26 06:32:40|||||||||1
1724654040000|2024-08-26 06:34:00|||||||||1
1724654090000|2024-08-26 06:34:50|16.43|16.27|16.39|16.23|16.43|16.27|16.39|16.23|18
1724654110000|2024-08-26 06:35:10|||||||||2
1724654150000|2024-08-26 06:35:50|||||||||1
1724654440000|2024-08-26 06:40:40|||||||||3
1724654630000|2024-08-26 06:43:50|||||||||2
1724654640000|2024-08-26 06:44:00|||||||||1
1724654910000|2024-08-26 06:48:30|||||||||5
1724654920000|2024-08-26 06:48:40|||||||||1
1724655090000|2024-08-26 06:51:30|||||||||64
1724655100000|2024-08-26 06:51:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|73
1724655120000|2024-08-26 06:52:00|||||||||1
1724655170000|2024-08-26 06:52:50|||||||||1
1724655690000|2024-08-26 07:01:30|||||||||1
1724655720000|2024-08-26 07:02:00|||||||||2
1724655820000|2024-08-26 07:03:40|||||||||1
1724655850000|2024-08-26 07:04:10|||||||||2
1724655890000|2024-08-26 07:04:50|||||||||1
1724655920000|2024-08-26 07:05:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|28
1724655940000|2024-08-26 07:05:40|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1724655950000|2024-08-26 07:05:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724655980000|2024-08-26 07:06:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1724656070000|2024-08-26 07:07:50|||||||||2
1724656090000|2024-08-26 07:08:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724656100000|2024-08-26 07:08:20|||||||||2
1724656120000|2024-08-26 07:08:40|||||||||2
1724656710000|2024-08-26 07:18:30|||||||||1
1724656790000|2024-08-26 07:19:50|||||||||1
1724656980000|2024-08-26 07:23:00|||||||||1
1724657000000|2024-08-26 07:23:20|||||||||1
1724657010000|2024-08-26 07:23:30|||||||||1
1724657340000|2024-08-26 07:29:00|||||||||2
1724657650000|2024-08-26 07:34:10|||||||||1
1724657670000|2024-08-26 07:34:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724657680000|2024-08-26 07:34:40|||||||||1
1724657910000|2024-08-26 07:38:30|||||||||3
1724658090000|2024-08-26 07:41:30|||||||||1
1724658550000|2024-08-26 07:49:10|||||||||1
1724658940000|2024-08-26 07:55:40|||||||||1
1724659050000|2024-08-26 07:57:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1724659070000|2024-08-26 07:57:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|6
1724659080000|2024-08-26 07:58:00|||||||||3
1724659130000|2024-08-26 07:58:50|||||||||2
1724659180000|2024-08-26 07:59:40|||||||||3
1724659200000|2024-08-26 08:00:00|||||||||5
1724659210000|2024-08-26 08:00:10|||||||||2
1724659240000|2024-08-26 08:00:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|33
1724659310000|2024-08-26 08:01:50|||||||||1
1724659370000|2024-08-26 08:02:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|7
1724659380000|2024-08-26 08:03:00|||||||||3
1724659530000|2024-08-26 08:05:30|||||||||1
1724659570000|2024-08-26 08:06:10|||||||||1
1724659590000|2024-08-26 08:06:30|||||||||2
1724659630000|2024-08-26 08:07:10|||||||||5
1724659740000|2024-08-26 08:09:00|||||||||2
1724659960000|2024-08-26 08:12:40|||||||||1
1724659980000|2024-08-26 08:13:00|||||||||6
1724660010000|2024-08-26 08:13:30|||||||||1
1724660040000|2024-08-26 08:14:00|||||||||1
1724660250000|2024-08-26 08:17:30|||||||||2
1724660470000|2024-08-26 08:21:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|83
1724660480000|2024-08-26 08:21:20|||||||||1
1724660510000|2024-08-26 08:21:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|92
1724660520000|2024-08-26 08:22:00|||||||||2
1724660620000|2024-08-26 08:23:40|||||||||2
1724660670000|2024-08-26 08:24:30|||||||||1
1724660820000|2024-08-26 08:27:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|6
1724660930000|2024-08-26 08:28:50|||||||||19
1724660960000|2024-08-26 08:29:20|||||||||39
1724660990000|2024-08-26 08:29:50|||||||||1
1724661030000|2024-08-26 08:30:30|||||||||1
1724661140000|2024-08-26 08:32:20|||||||||1
1724661180000|2024-08-26 08:33:00|||||||||10
1724661630000|2024-08-26 08:40:30|||||||||1
1724661890000|2024-08-26 08:44:50|||||||||1
1724662070000|2024-08-26 08:47:50|||||||||2
1724662170000|2024-08-26 08:49:30|||||||||3
1724662400000|2024-08-26 08:53:20|||||||||1
1724662550000|2024-08-26 08:55:50|||||||||10
1724663130000|2024-08-26 09:05:30|||||||||10
1724663200000|2024-08-26 09:06:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|2
1724663400000|2024-08-26 09:10:00|||||||||1
1724663420000|2024-08-26 09:10:20|||||||||1
1724663850000|2024-08-26 09:17:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|18
1724663870000|2024-08-26 09:17:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724663900000|2024-08-26 09:18:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724663960000|2024-08-26 09:19:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724663970000|2024-08-26 09:19:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724664020000|2024-08-26 09:20:20|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|4
1724664070000|2024-08-26 09:21:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|4
1724664700000|2024-08-26 09:31:40|||||||||9
1724665090000|2024-08-26 09:38:10|||||||||5
1724665830000|2024-08-26 09:50:30|||||||||1
1724665860000|2024-08-26 09:51:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|40
1724665980000|2024-08-26 09:53:00|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|1
1724666140000|2024-08-26 09:55:40|||||||||1
1724666520000|2024-08-26 10:02:00|||||||||16
1724666750000|2024-08-26 10:05:50|||||||||1
1724666840000|2024-08-26 10:07:20|||||||||1
1724667850000|2024-08-26 10:24:10|||||||||1
1724668040000|2024-08-26 10:27:20|||||||||1
1724668160000|2024-08-26 10:29:20|||||||||3
1724668400000|2024-08-26 10:33:20|||||||||2
1724668440000|2024-08-26 10:34:00|||||||||1
1724668470000|2024-08-26 10:34:30|||||||||15
1724668480000|2024-08-26 10:34:40|16.4|16.24|16.36|16.2|16.4|16.24|16.36|16.2|23
1724668680000|2024-08-26 10:38:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1724668790000|2024-08-26 10:39:50|||||||||2
1724669080000|2024-08-26 10:44:40|||||||||35
1724669090000|2024-08-26 10:44:50|||||||||2
1724669180000|2024-08-26 10:46:20|||||||||1
1724669280000|2024-08-26 10:48:00|||||||||10
1724669350000|2024-08-26 10:49:10|||||||||1
1724669410000|2024-08-26 10:50:10|||||||||1
1724669630000|2024-08-26 10:53:50|||||||||1
1724670260000|2024-08-26 11:04:20|||||||||2
1724670310000|2024-08-26 11:05:10|||||||||5
1724670370000|2024-08-26 11:06:10|||||||||1
1724670400000|2024-08-26 11:06:40|||||||||11
1724670410000|2024-08-26 11:06:50|||||||||4
1724670420000|2024-08-26 11:07:00|||||||||1
1724670450000|2024-08-26 11:07:30|||||||||4
1724671040000|2024-08-26 11:17:20|||||||||1
1724671060000|2024-08-26 11:17:40|||||||||4
1724671190000|2024-08-26 11:19:50|||||||||1
1724671540000|2024-08-26 11:25:40|||||||||1
1724671690000|2024-08-26 11:28:10|||||||||3
1724671760000|2024-08-26 11:29:20|||||||||5
1724671790000|2024-08-26 11:29:50|||||||||18
1724671940000|2024-08-26 11:32:20|||||||||1
1724672120000|2024-08-26 11:35:20|||||||||1
1724672160000|2024-08-26 11:36:00|||||||||1
1724672200000|2024-08-26 11:36:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|5
1724672270000|2024-08-26 11:37:50|||||||||1
1724672310000|2024-08-26 11:38:30|||||||||1
1724672360000|2024-08-26 11:39:20|||||||||1
1724672390000|2024-08-26 11:39:50|||||||||20
1724672410000|2024-08-26 11:40:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|1
1724672420000|2024-08-26 11:40:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|9
1724672430000|2024-08-26 11:40:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|10
1724672460000|2024-08-26 11:41:00|||||||||2
1724672510000|2024-08-26 11:41:50|||||||||2
1724672540000|2024-08-26 11:42:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|38
1724672590000|2024-08-26 11:43:10|||||||||1
1724672710000|2024-08-26 11:45:10|||||||||10
1724672740000|2024-08-26 11:45:40|16.47|16.31|16.51|16.35|16.51|16.35|16.47|16.31|47
1724672760000|2024-08-26 11:46:00|||||||||11
1724672900000|2024-08-26 11:48:20|||||||||1
1724672920000|2024-08-26 11:48:40|||||||||1
1724672990000|2024-08-26 11:49:50|||||||||7
1724673080000|2024-08-26 11:51:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|5
1724673090000|2024-08-26 11:51:30|||||||||2
1724673240000|2024-08-26 11:54:00|||||||||4
1724673960000|2024-08-26 12:06:00|||||||||1
1724673980000|2024-08-26 12:06:20|||||||||8
1724674010000|2024-08-26 12:06:50|||||||||51
1724674020000|2024-08-26 12:07:00|||||||||2
1724674060000|2024-08-26 12:07:40|||||||||1
1724674500000|2024-08-26 12:15:00|||||||||10
1724674800000|2024-08-26 12:20:00|||||||||2
1724674850000|2024-08-26 12:20:50|||||||||2
1724674870000|2024-08-26 12:21:10|||||||||5
1724675240000|2024-08-26 12:27:20|||||||||2
1724675300000|2024-08-26 12:28:20|||||||||2
1724675310000|2024-08-26 12:28:30|||||||||1
1724675340000|2024-08-26 12:29:00|||||||||2
1724675370000|2024-08-26 12:29:30|||||||||1
1724675520000|2024-08-26 12:32:00|||||||||1
1724675560000|2024-08-26 12:32:40|||||||||2
1724675570000|2024-08-26 12:32:50|||||||||1
1724675670000|2024-08-26 12:34:30|||||||||5
1724676000000|2024-08-26 12:40:00|||||||||1
1724676120000|2024-08-26 12:42:00|||||||||1
1724676360000|2024-08-26 12:46:00|||||||||5
1724676380000|2024-08-26 12:46:20|||||||||9
1724676410000|2024-08-26 12:46:50|||||||||2
1724676450000|2024-08-26 12:47:30|||||||||1
1724676590000|2024-08-26 12:49:50|||||||||1
1724676750000|2024-08-26 12:52:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1724676760000|2024-08-26 12:52:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|51
1724676770000|2024-08-26 12:52:50|||||||||1
1724676800000|2024-08-26 12:53:20|||||||||1
1724676820000|2024-08-26 12:53:40|||||||||1
1724676920000|2024-08-26 12:55:20|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|1
1724676930000|2024-08-26 12:55:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724676940000|2024-08-26 12:55:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724676950000|2024-08-26 12:55:50|||||||||3
1724677160000|2024-08-26 12:59:20|||||||||1
1724677220000|2024-08-26 13:00:20|||||||||17
1724677230000|2024-08-26 13:00:30|||||||||5
1724677260000|2024-08-26 13:01:00|||||||||1
1724677280000|2024-08-26 13:01:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724677420000|2024-08-26 13:03:40|||||||||1
1724677450000|2024-08-26 13:04:10|||||||||1
1724677580000|2024-08-26 13:06:20|||||||||7
1724677610000|2024-08-26 13:06:50|||||||||3
1724677770000|2024-08-26 13:09:30|||||||||7
1724677780000|2024-08-26 13:09:40|||||||||2
1724677840000|2024-08-26 13:10:40|||||||||1
1724677990000|2024-08-26 13:13:10|||||||||6
1724678080000|2024-08-26 13:14:40|||||||||1
1724678090000|2024-08-26 13:14:50|||||||||6
1724678110000|2024-08-26 13:15:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|18
1724678140000|2024-08-26 13:15:40|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|0
1724678230000|2024-08-26 13:17:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724678260000|2024-08-26 13:17:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724678330000|2024-08-26 13:18:50|||||||||48
1724678370000|2024-08-26 13:19:30|||||||||6
1724678390000|2024-08-26 13:19:50|||||||||1
1724678410000|2024-08-26 13:20:10|||||||||4
1724678490000|2024-08-26 13:21:30|||||||||1
1724678550000|2024-08-26 13:22:30|||||||||1
1724678660000|2024-08-26 13:24:20|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|3
1724678690000|2024-08-26 13:24:50|||||||||2
1724678710000|2024-08-26 13:25:10|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|0
1724678730000|2024-08-26 13:25:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1724678850000|2024-08-26 13:27:30|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1724678900000|2024-08-26 13:28:20|||||||||1
1724678940000|2024-08-26 13:29:00|||||||||1
1724678950000|2024-08-26 13:29:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1724678970000|2024-08-26 13:29:30|||||||||20
1724678990000|2024-08-26 13:29:50|||||||||9
1724679000000|2024-08-26 13:30:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|15
1724679010000|2024-08-26 13:30:10|||||||||10
1724679020000|2024-08-26 13:30:20|16.45|16.29|16.41|16.25|16.45|16.29|16.41|16.25|143
1724679030000|2024-08-26 13:30:30|||||||||4
1724679040000|2024-08-26 13:30:40|||||||||6
1724679050000|2024-08-26 13:30:50|||||||||1
1724679060000|2024-08-26 13:31:00|||||||||3
1724679070000|2024-08-26 13:31:10|||||||||4
1724679080000|2024-08-26 13:31:20|||||||||1
1724679090000|2024-08-26 13:31:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|58
1724679100000|2024-08-26 13:31:40|||||||||19
1724679110000|2024-08-26 13:31:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1724679120000|2024-08-26 13:32:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1724679130000|2024-08-26 13:32:10|||||||||12
1724679140000|2024-08-26 13:32:20|||||||||9
1724679150000|2024-08-26 13:32:30|||||||||2
1724679160000|2024-08-26 13:32:40|||||||||11
1724679170000|2024-08-26 13:32:50|||||||||64
1724679180000|2024-08-26 13:33:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|9
1724679190000|2024-08-26 13:33:10|||||||||38
1724679200000|2024-08-26 13:33:20|||||||||2
1724679220000|2024-08-26 13:33:40|||||||||5
1724679230000|2024-08-26 13:33:50|||||||||1
1724679240000|2024-08-26 13:34:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|4
1724679250000|2024-08-26 13:34:10|||||||||6
1724679260000|2024-08-26 13:34:20|||||||||7
1724679270000|2024-08-26 13:34:30|||||||||10
1724679280000|2024-08-26 13:34:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|2
1724679290000|2024-08-26 13:34:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|4
1724679300000|2024-08-26 13:35:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|3
1724679310000|2024-08-26 13:35:10|16.5|16.34|16.46|16.3|16.5|16.34|16.45|16.29|39
1724679320000|2024-08-26 13:35:20|||||||||7
1724679330000|2024-08-26 13:35:30|16.5|16.34|16.45|16.29|16.5|16.34|16.45|16.29|5
1724679340000|2024-08-26 13:35:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|46
1724679350000|2024-08-26 13:35:50|||||||||4
1724679360000|2024-08-26 13:36:00|||||||||2
1724679380000|2024-08-26 13:36:20|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|0
1724679410000|2024-08-26 13:36:50|||||||||5
1724679420000|2024-08-26 13:37:00|||||||||5
1724679430000|2024-08-26 13:37:10|||||||||9
1724679440000|2024-08-26 13:37:20|||||||||5
1724679450000|2024-08-26 13:37:30|||||||||6
1724679460000|2024-08-26 13:37:40|||||||||9
1724679470000|2024-08-26 13:37:50|||||||||7
1724679480000|2024-08-26 13:38:00|||||||||5
1724679490000|2024-08-26 13:38:10|||||||||6
1724679500000|2024-08-26 13:38:20|||||||||7
1724679510000|2024-08-26 13:38:30|||||||||5
1724679520000|2024-08-26 13:38:40|||||||||37
1724679530000|2024-08-26 13:38:50|||||||||6
1724679540000|2024-08-26 13:39:00|||||||||24
1724679550000|2024-08-26 13:39:10|||||||||15
1724679560000|2024-08-26 13:39:20|||||||||7
1724679570000|2024-08-26 13:39:30|||||||||7
1724679580000|2024-08-26 13:39:40|||||||||8
1724679590000|2024-08-26 13:39:50|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|32
1724679600000|2024-08-26 13:40:00|||||||||4
1724679610000|2024-08-26 13:40:10|16.5|16.34|16.5|16.34|16.51|16.35|16.5|16.34|4
1724679620000|2024-08-26 13:40:20|||||||||5
1724679630000|2024-08-26 13:40:30|||||||||2
1724679640000|2024-08-26 13:40:40|||||||||7
1724679650000|2024-08-26 13:40:50|||||||||22
1724679660000|2024-08-26 13:41:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|55
1724679670000|2024-08-26 13:41:10|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|90
1724679680000|2024-08-26 13:41:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|51
1724679690000|2024-08-26 13:41:30|||||||||1
1724679710000|2024-08-26 13:41:50|||||||||2
1724679730000|2024-08-26 13:42:10|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|52
1724679740000|2024-08-26 13:42:20|||||||||5
1724679750000|2024-08-26 13:42:30|||||||||58
1724679760000|2024-08-26 13:42:40|||||||||1
1724679770000|2024-08-26 13:42:50|||||||||10
1724679780000|2024-08-26 13:43:00|||||||||7
1724679800000|2024-08-26 13:43:20|||||||||5
1724679830000|2024-08-26 13:43:50|||||||||24
1724679840000|2024-08-26 13:44:00|||||||||2
1724679860000|2024-08-26 13:44:20|||||||||24
1724679880000|2024-08-26 13:44:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|23
1724679890000|2024-08-26 13:44:50|||||||||3
1724679910000|2024-08-26 13:45:10|||||||||1
1724679920000|2024-08-26 13:45:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|32
1724679930000|2024-08-26 13:45:30|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|34
1724679950000|2024-08-26 13:45:50|||||||||1
1724679970000|2024-08-26 13:46:10|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|7
1724679980000|2024-08-26 13:46:20|||||||||3
1724680010000|2024-08-26 13:46:50|||||||||1
1724680020000|2024-08-26 13:47:00|16.51|16.35|16.5|16.34|16.55|16.39|16.5|16.34|75
1724680030000|2024-08-26 13:47:10|||||||||10
1724680050000|2024-08-26 13:47:30|||||||||1
1724680080000|2024-08-26 13:48:00|||||||||1
1724680110000|2024-08-26 13:48:30|||||||||29
1724680120000|2024-08-26 13:48:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|57
1724680140000|2024-08-26 13:49:00|||||||||2
1724680160000|2024-08-26 13:49:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|26
1724680170000|2024-08-26 13:49:30|||||||||1
1724680190000|2024-08-26 13:49:50|||||||||3
1724680200000|2024-08-26 13:50:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|149
1724680210000|2024-08-26 13:50:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|13
1724680220000|2024-08-26 13:50:20|||||||||4
1724680230000|2024-08-26 13:50:30|||||||||1
1724680260000|2024-08-26 13:51:00|||||||||1
1724680270000|2024-08-26 13:51:10|||||||||4
1724680280000|2024-08-26 13:51:20|||||||||5
1724680290000|2024-08-26 13:51:30|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|31
1724680310000|2024-08-26 13:51:50|||||||||1
1724680320000|2024-08-26 13:52:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|70
1724680330000|2024-08-26 13:52:10|16.45|16.29|16.45|16.29|16.46|16.3|16.45|16.29|0
1724680340000|2024-08-26 13:52:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1724680350000|2024-08-26 13:52:30|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|1
1724680370000|2024-08-26 13:52:50|||||||||1
1724680380000|2024-08-26 13:53:00|||||||||16
1724680390000|2024-08-26 13:53:10|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|59
1724680400000|2024-08-26 13:53:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|5
1724680410000|2024-08-26 13:53:30|||||||||2
1724680420000|2024-08-26 13:53:40|||||||||1
1724680430000|2024-08-26 13:53:50|||||||||2
1724680440000|2024-08-26 13:54:00|||||||||1
1724680450000|2024-08-26 13:54:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|11
1724680460000|2024-08-26 13:54:20|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|0
1724680470000|2024-08-26 13:54:30|||||||||1
1724680480000|2024-08-26 13:54:40|||||||||2
1724680490000|2024-08-26 13:54:50|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|46
1724680500000|2024-08-26 13:55:00|16.5|16.34|16.5|16.34|16.55|16.39|16.5|16.34|31
1724680530000|2024-08-26 13:55:30|||||||||1
1724680560000|2024-08-26 13:56:00|||||||||1
1724680570000|2024-08-26 13:56:10|||||||||1
1724680600000|2024-08-26 13:56:40|||||||||1
1724680620000|2024-08-26 13:57:00|||||||||1
1724680630000|2024-08-26 13:57:10|||||||||2
1724680660000|2024-08-26 13:57:40|||||||||3
1724680690000|2024-08-26 13:58:10|||||||||62
1724680720000|2024-08-26 13:58:40|||||||||3
1724680730000|2024-08-26 13:58:50|||||||||1
1724680750000|2024-08-26 13:59:10|||||||||1
1724680770000|2024-08-26 13:59:30|||||||||3
1724680780000|2024-08-26 13:59:40|||||||||1
1724680790000|2024-08-26 13:59:50|||||||||1
1724680800000|2024-08-26 14:00:00|16.46|16.3|16.46|16.3|16.5|16.34|16.46|16.3|47
1724680810000|2024-08-26 14:00:10|||||||||2
1724680820000|2024-08-26 14:00:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|12
1724680830000|2024-08-26 14:00:30|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|2
1724680840000|2024-08-26 14:00:40|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|3
1724680850000|2024-08-26 14:00:50|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|125
1724680860000|2024-08-26 14:01:00|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|14
1724680880000|2024-08-26 14:01:20|||||||||2
1724680890000|2024-08-26 14:01:30|||||||||2
1724680900000|2024-08-26 14:01:40|||||||||56
1724680920000|2024-08-26 14:02:00|||||||||1
1724680930000|2024-08-26 14:02:10|||||||||2
1724680940000|2024-08-26 14:02:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|62
1724680950000|2024-08-26 14:02:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1724680960000|2024-08-26 14:02:40|||||||||1
1724680980000|2024-08-26 14:03:00|||||||||2
1724680990000|2024-08-26 14:03:10|||||||||2
1724681010000|2024-08-26 14:03:30|||||||||10
1724681020000|2024-08-26 14:03:40|||||||||4
1724681030000|2024-08-26 14:03:50|||||||||11
1724681040000|2024-08-26 14:04:00|||||||||2
1724681050000|2024-08-26 14:04:10|||||||||2
1724681060000|2024-08-26 14:04:20|||||||||1
1724681070000|2024-08-26 14:04:30|||||||||13
1724681090000|2024-08-26 14:04:50|||||||||7
1724681100000|2024-08-26 14:05:00|||||||||4
1724681110000|2024-08-26 14:05:10|||||||||7
1724681120000|2024-08-26 14:05:20|||||||||4
1724681130000|2024-08-26 14:05:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1724681140000|2024-08-26 14:05:40|||||||||73
1724681160000|2024-08-26 14:06:00|||||||||3
1724681180000|2024-08-26 14:06:20|||||||||2
1724681190000|2024-08-26 14:06:30|||||||||4
1724681200000|2024-08-26 14:06:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|14
1724681210000|2024-08-26 14:06:50|||||||||10
1724681220000|2024-08-26 14:07:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1724681230000|2024-08-26 14:07:10|||||||||2
1724681240000|2024-08-26 14:07:20|16.45|16.29|16.45|16.29|16.46|16.3|16.45|16.29|1
1724681250000|2024-08-26 14:07:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|3
1724681270000|2024-08-26 14:07:50|||||||||2
1724681280000|2024-08-26 14:08:00|||||||||8
1724681290000|2024-08-26 14:08:10|16.5|16.34|16.5|16.34|16.51|16.35|16.5|16.34|163
1724681310000|2024-08-26 14:08:30|||||||||2
1724681320000|2024-08-26 14:08:40|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|40
1724681330000|2024-08-26 14:08:50|||||||||45
1724681340000|2024-08-26 14:09:00|||||||||11
1724681350000|2024-08-26 14:09:10|||||||||118
1724681360000|2024-08-26 14:09:20|||||||||2
1724681370000|2024-08-26 14:09:30|||||||||10
1724681380000|2024-08-26 14:09:40|||||||||4
1724681390000|2024-08-26 14:09:50|||||||||11
1724681400000|2024-08-26 14:10:00|||||||||2
1724681410000|2024-08-26 14:10:10|||||||||4
1724681420000|2024-08-26 14:10:20|||||||||129
1724681430000|2024-08-26 14:10:30|||||||||16
1724681460000|2024-08-26 14:11:00|||||||||2
1724681470000|2024-08-26 14:11:10|||||||||1
1724681490000|2024-08-26 14:11:30|||||||||13
1724681500000|2024-08-26 14:11:40|||||||||2
1724681510000|2024-08-26 14:11:50|||||||||2
1724681520000|2024-08-26 14:12:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|47
1724681530000|2024-08-26 14:12:10|16.45|16.29|16.45|16.29|16.46|16.3|16.45|16.29|9
1724681540000|2024-08-26 14:12:20|||||||||3
1724681550000|2024-08-26 14:12:30|||||||||13
1724681560000|2024-08-26 14:12:40|||||||||3
1724681570000|2024-08-26 14:12:50|||||||||3
1724681580000|2024-08-26 14:13:00|||||||||3
1724681590000|2024-08-26 14:13:10|||||||||42
1724681600000|2024-08-26 14:13:20|||||||||1
1724681610000|2024-08-26 14:13:30|||||||||29
1724681620000|2024-08-26 14:13:40|||||||||4
1724681630000|2024-08-26 14:13:50|||||||||51
1724681640000|2024-08-26 14:14:00|||||||||10
1724681650000|2024-08-26 14:14:10|||||||||3
1724681660000|2024-08-26 14:14:20|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|6
1724681670000|2024-08-26 14:14:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|2
1724681680000|2024-08-26 14:14:40|||||||||10
1724681690000|2024-08-26 14:14:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|1
1724681700000|2024-08-26 14:15:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|30
1724681710000|2024-08-26 14:15:10|||||||||6
1724681720000|2024-08-26 14:15:20|||||||||11
1724681730000|2024-08-26 14:15:30|||||||||8
1724681740000|2024-08-26 14:15:40|||||||||91
1724681750000|2024-08-26 14:15:50|||||||||5
1724681760000|2024-08-26 14:16:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|102
1724681770000|2024-08-26 14:16:10|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|7
1724681780000|2024-08-26 14:16:20|||||||||9
1724681790000|2024-08-26 14:16:30|16.47|16.31|16.47|16.31|16.47|16.31|16.46|16.3|17
1724681800000|2024-08-26 14:16:40|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|94
1724681810000|2024-08-26 14:16:50|||||||||9
1724681820000|2024-08-26 14:17:00|||||||||10
1724681830000|2024-08-26 14:17:10|||||||||6
1724681840000|2024-08-26 14:17:20|||||||||9
1724681850000|2024-08-26 14:17:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|70
1724681860000|2024-08-26 14:17:40|||||||||63
1724681870000|2024-08-26 14:17:50|||||||||7
1724681880000|2024-08-26 14:18:00|||||||||6
1724681890000|2024-08-26 14:18:10|||||||||66
1724681900000|2024-08-26 14:18:20|||||||||91
1724681910000|2024-08-26 14:18:30|16.5|16.34|16.45|16.29|16.5|16.34|16.45|16.29|46
1724681920000|2024-08-26 14:18:40|||||||||22
1724681930000|2024-08-26 14:18:50|||||||||5
1724681940000|2024-08-26 14:19:00|||||||||13
1724681950000|2024-08-26 14:19:10|||||||||5
1724681960000|2024-08-26 14:19:20|16.47|16.31|16.5|16.34|16.5|16.34|16.47|16.31|214
1724681970000|2024-08-26 14:19:30|||||||||6
1724681980000|2024-08-26 14:19:40|||||||||5
1724681990000|2024-08-26 14:19:50|||||||||83
1724682000000|2024-08-26 14:20:00|||||||||41
1724682010000|2024-08-26 14:20:10|||||||||18
1724682020000|2024-08-26 14:20:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|71
1724682030000|2024-08-26 14:20:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|43
1724682040000|2024-08-26 14:20:40|||||||||4
1724682050000|2024-08-26 14:20:50|||||||||12
1724682060000|2024-08-26 14:21:00|||||||||6
1724682070000|2024-08-26 14:21:10|||||||||9
1724682080000|2024-08-26 14:21:20|||||||||5
1724682090000|2024-08-26 14:21:30|||||||||10
1724682100000|2024-08-26 14:21:40|||||||||6
1724682110000|2024-08-26 14:21:50|||||||||7
1724682120000|2024-08-26 14:22:00|||||||||8
1724682130000|2024-08-26 14:22:10|||||||||8
1724682140000|2024-08-26 14:22:20|||||||||18
1724682150000|2024-08-26 14:22:30|||||||||7
1724682160000|2024-08-26 14:22:40|||||||||7
1724682170000|2024-08-26 14:22:50|||||||||9
1724682180000|2024-08-26 14:23:00|||||||||7
1724682190000|2024-08-26 14:23:10|||||||||7
1724682200000|2024-08-26 14:23:20|||||||||6
1724682210000|2024-08-26 14:23:30|||||||||18
1724682220000|2024-08-26 14:23:40|||||||||6
1724682230000|2024-08-26 14:23:50|||||||||12
1724682240000|2024-08-26 14:24:00|||||||||8
1724682250000|2024-08-26 14:24:10|||||||||6
1724682260000|2024-08-26 14:24:20|||||||||11
1724682270000|2024-08-26 14:24:30|||||||||9
1724682280000|2024-08-26 14:24:40|||||||||8
1724682290000|2024-08-26 14:24:50|||||||||9
1724682300000|2024-08-26 14:25:00|||||||||9
1724682310000|2024-08-26 14:25:10|||||||||7
1724682320000|2024-08-26 14:25:20|||||||||8
1724682330000|2024-08-26 14:25:30|||||||||7
1724682340000|2024-08-26 14:25:40|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|107
1724682350000|2024-08-26 14:25:50|||||||||7
1724682360000|2024-08-26 14:26:00|||||||||7
1724682370000|2024-08-26 14:26:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|6
1724682380000|2024-08-26 14:26:20|||||||||10
1724682390000|2024-08-26 14:26:30|||||||||6
1724682400000|2024-08-26 14:26:40|||||||||6
1724682410000|2024-08-26 14:26:50|||||||||11
1724682420000|2024-08-26 14:27:00|||||||||8
1724682430000|2024-08-26 14:27:10|||||||||7
1724682440000|2024-08-26 14:27:20|||||||||5
1724682450000|2024-08-26 14:27:30|||||||||16
1724682460000|2024-08-26 14:27:40|||||||||5
1724682470000|2024-08-26 14:27:50|||||||||10
1724682480000|2024-08-26 14:28:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|21
1724682490000|2024-08-26 14:28:10|||||||||15
1724682500000|2024-08-26 14:28:20|||||||||6
1724682510000|2024-08-26 14:28:30|||||||||6
1724682520000|2024-08-26 14:28:40|||||||||7
1724682530000|2024-08-26 14:28:50|||||||||7
1724682540000|2024-08-26 14:29:00|16.54|16.38|16.5|16.34|16.54|16.38|16.5|16.34|55
1724682550000|2024-08-26 14:29:10|16.54|16.38|16.55|16.39|16.55|16.39|16.5|16.34|71
1724682560000|2024-08-26 14:29:20|||||||||5
1724682570000|2024-08-26 14:29:30|||||||||9
1724682580000|2024-08-26 14:29:40|16.54|16.38|16.55|16.39|16.55|16.39|16.54|16.38|11
1724682590000|2024-08-26 14:29:50|16.54|16.38|16.54|16.38|16.55|16.39|16.54|16.38|9
1724682600000|2024-08-26 14:30:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1724682610000|2024-08-26 14:30:10|16.54|16.38|16.5|16.34|16.54|16.38|16.5|16.34|17
1724682620000|2024-08-26 14:30:20|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|48
1724682630000|2024-08-26 14:30:30|||||||||1
1724682640000|2024-08-26 14:30:40|||||||||1
1724682650000|2024-08-26 14:30:50|||||||||2
1724682660000|2024-08-26 14:31:00|||||||||2
1724682670000|2024-08-26 14:31:10|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|10
1724682680000|2024-08-26 14:31:20|||||||||19
1724682690000|2024-08-26 14:31:30|16.57|16.41|16.6|16.44|16.6|16.44|16.55|16.39|104
1724682700000|2024-08-26 14:31:40|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|11
1724682710000|2024-08-26 14:31:50|||||||||1
1724682720000|2024-08-26 14:32:00|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|41
1724682730000|2024-08-26 14:32:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|40
1724682750000|2024-08-26 14:32:30|||||||||2
1724682760000|2024-08-26 14:32:40|||||||||63
1724682770000|2024-08-26 14:32:50|||||||||1
1724682780000|2024-08-26 14:33:00|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|43
1724682790000|2024-08-26 14:33:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|3
1724682820000|2024-08-26 14:33:40|||||||||1
1724682830000|2024-08-26 14:33:50|||||||||1
1724682840000|2024-08-26 14:34:00|||||||||3
1724682850000|2024-08-26 14:34:10|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|119
1724682860000|2024-08-26 14:34:20|||||||||6
1724682870000|2024-08-26 14:34:30|||||||||3
1724682880000|2024-08-26 14:34:40|||||||||4
1724682890000|2024-08-26 14:34:50|||||||||7
1724682900000|2024-08-26 14:35:00|||||||||3
1724682920000|2024-08-26 14:35:20|||||||||72
1724682930000|2024-08-26 14:35:30|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|43
1724682940000|2024-08-26 14:35:40|||||||||41
1724682950000|2024-08-26 14:35:50|||||||||2
1724682960000|2024-08-26 14:36:00|||||||||33
1724682970000|2024-08-26 14:36:10|16.65|16.49|16.69|16.53|16.69|16.53|16.65|16.49|205
1724683000000|2024-08-26 14:36:40|16.7|16.54|16.7|16.54|16.7|16.54|16.69|16.53|1
1724683010000|2024-08-26 14:36:50|16.69|16.53|16.69|16.53|16.7|16.54|16.69|16.53|2
1724683020000|2024-08-26 14:37:00|||||||||1
1724683030000|2024-08-26 14:37:10|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|1
1724683040000|2024-08-26 14:37:20|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|1
1724683050000|2024-08-26 14:37:30|||||||||1
1724683060000|2024-08-26 14:37:40|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|20
1724683070000|2024-08-26 14:37:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|136
1724683080000|2024-08-26 14:38:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|5
1724683090000|2024-08-26 14:38:10|16.78|16.62|16.74|16.58|16.79|16.63|16.74|16.58|124
1724683100000|2024-08-26 14:38:20|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|5
1724683110000|2024-08-26 14:38:30|||||||||53
1724683120000|2024-08-26 14:38:40|||||||||8
1724683130000|2024-08-26 14:38:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|64
1724683140000|2024-08-26 14:39:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|6
1724683150000|2024-08-26 14:39:10|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|13
1724683160000|2024-08-26 14:39:20|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|4
1724683170000|2024-08-26 14:39:30|||||||||1
1724683180000|2024-08-26 14:39:40|||||||||2
1724683190000|2024-08-26 14:39:50|||||||||2
1724683200000|2024-08-26 14:40:00|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|2
1724683210000|2024-08-26 14:40:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|2
1724683220000|2024-08-26 14:40:20|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|21
1724683230000|2024-08-26 14:40:30|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|17
1724683240000|2024-08-26 14:40:40|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|74
1724683250000|2024-08-26 14:40:50|||||||||2
1724683280000|2024-08-26 14:41:20|||||||||1
1724683290000|2024-08-26 14:41:30|||||||||6
1724683300000|2024-08-26 14:41:40|||||||||12
1724683310000|2024-08-26 14:41:50|||||||||5
1724683320000|2024-08-26 14:42:00|||||||||2
1724683330000|2024-08-26 14:42:10|||||||||1
1724683340000|2024-08-26 14:42:20|||||||||2
1724683350000|2024-08-26 14:42:30|||||||||4
1724683360000|2024-08-26 14:42:40|||||||||78
1724683370000|2024-08-26 14:42:50|||||||||3
1724683380000|2024-08-26 14:43:00|||||||||5
1724683390000|2024-08-26 14:43:10|||||||||1
1724683400000|2024-08-26 14:43:20|||||||||15
1724683410000|2024-08-26 14:43:30|||||||||1
1724683420000|2024-08-26 14:43:40|||||||||3
1724683430000|2024-08-26 14:43:50|||||||||3
1724683440000|2024-08-26 14:44:00|||||||||3
1724683450000|2024-08-26 14:44:10|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|6
1724683460000|2024-08-26 14:44:20|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|1
1724683470000|2024-08-26 14:44:30|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|3
1724683480000|2024-08-26 14:44:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|1
1724683490000|2024-08-26 14:44:50|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|6
1724683500000|2024-08-26 14:45:00|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|39
1724683510000|2024-08-26 14:45:10|||||||||1
1724683530000|2024-08-26 14:45:30|||||||||4
1724683540000|2024-08-26 14:45:40|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|4
1724683550000|2024-08-26 14:45:50|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|23
1724683560000|2024-08-26 14:46:00|||||||||2
1724683570000|2024-08-26 14:46:10|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|65
1724683580000|2024-08-26 14:46:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|3
1724683590000|2024-08-26 14:46:30|||||||||1
1724683600000|2024-08-26 14:46:40|||||||||1
1724683620000|2024-08-26 14:47:00|||||||||1
1724683650000|2024-08-26 14:47:30|||||||||3
1724683660000|2024-08-26 14:47:40|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|20
1724683670000|2024-08-26 14:47:50|16.7|16.54|16.69|16.53|16.74|16.58|16.69|16.53|9
1724683680000|2024-08-26 14:48:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|18
1724683700000|2024-08-26 14:48:20|||||||||3
1724683710000|2024-08-26 14:48:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|5
1724683730000|2024-08-26 14:48:50|||||||||2
1724683740000|2024-08-26 14:49:00|||||||||2
1724683750000|2024-08-26 14:49:10|16.76|16.6|16.78|16.62|16.79|16.63|16.74|16.58|33
1724683760000|2024-08-26 14:49:20|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|101
1724683770000|2024-08-26 14:49:30|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|2
1724683780000|2024-08-26 14:49:40|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|0
1724683790000|2024-08-26 14:49:50|||||||||1
1724683800000|2024-08-26 14:50:00|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|8
1724683810000|2024-08-26 14:50:10|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|4
1724683820000|2024-08-26 14:50:20|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|0
1724683830000|2024-08-26 14:50:30|||||||||1
1724683860000|2024-08-26 14:51:00|||||||||1
1724683870000|2024-08-26 14:51:10|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|5
1724683890000|2024-08-26 14:51:30|||||||||6
1724683900000|2024-08-26 14:51:40|||||||||7
1724683920000|2024-08-26 14:52:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|3
1724683930000|2024-08-26 14:52:10|||||||||1
1724683950000|2024-08-26 14:52:30|||||||||1
1724683960000|2024-08-26 14:52:40|||||||||3
1724683970000|2024-08-26 14:52:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|10
1724683980000|2024-08-26 14:53:00|16.74|16.58|16.74|16.58|16.74|16.58|16.73|16.57|1
1724684000000|2024-08-26 14:53:20|||||||||3
1724684030000|2024-08-26 14:53:50|||||||||4
1724684080000|2024-08-26 14:54:40|||||||||9
1724684090000|2024-08-26 14:54:50|||||||||1
1724684100000|2024-08-26 14:55:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|1
1724684110000|2024-08-26 14:55:10|16.74|16.58|16.74|16.58|16.74|16.58|16.73|16.57|4
1724684130000|2024-08-26 14:55:30|||||||||1
1724684140000|2024-08-26 14:55:40|||||||||1
1724684150000|2024-08-26 14:55:50|||||||||1
1724684160000|2024-08-26 14:56:00|||||||||2
1724684170000|2024-08-26 14:56:10|||||||||2
1724684180000|2024-08-26 14:56:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|5
1724684190000|2024-08-26 14:56:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724684200000|2024-08-26 14:56:40|||||||||1
1724684210000|2024-08-26 14:56:50|||||||||2
1724684220000|2024-08-26 14:57:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|73
1724684230000|2024-08-26 14:57:10|||||||||2
1724684240000|2024-08-26 14:57:20|||||||||1
1724684250000|2024-08-26 14:57:30|||||||||2
1724684260000|2024-08-26 14:57:40|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|26
1724684270000|2024-08-26 14:57:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724684280000|2024-08-26 14:58:00|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|11
1724684290000|2024-08-26 14:58:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|3
1724684310000|2024-08-26 14:58:30|||||||||6
1724684320000|2024-08-26 14:58:40|||||||||1
1724684330000|2024-08-26 14:58:50|||||||||1
1724684340000|2024-08-26 14:59:00|||||||||1
1724684360000|2024-08-26 14:59:20|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|97
1724684370000|2024-08-26 14:59:30|||||||||17
1724684380000|2024-08-26 14:59:40|||||||||53
1724684390000|2024-08-26 14:59:50|||||||||50
1724684400000|2024-08-26 15:00:00|||||||||1
1724684410000|2024-08-26 15:00:10|||||||||7
1724684420000|2024-08-26 15:00:20|||||||||1
1724684430000|2024-08-26 15:00:30|||||||||1
1724684440000|2024-08-26 15:00:40|||||||||1
1724684470000|2024-08-26 15:01:10|||||||||2
1724684490000|2024-08-26 15:01:30|||||||||9
1724684500000|2024-08-26 15:01:40|||||||||6
1724684510000|2024-08-26 15:01:50|||||||||1
1724684520000|2024-08-26 15:02:00|||||||||2
1724684530000|2024-08-26 15:02:10|||||||||2
1724684540000|2024-08-26 15:02:20|||||||||4
1724684550000|2024-08-26 15:02:30|||||||||1
1724684560000|2024-08-26 15:02:40|||||||||6
1724684570000|2024-08-26 15:02:50|||||||||4
1724684580000|2024-08-26 15:03:00|||||||||1
1724684600000|2024-08-26 15:03:20|||||||||7
1724684610000|2024-08-26 15:03:30|||||||||2
1724684620000|2024-08-26 15:03:40|||||||||2
1724684630000|2024-08-26 15:03:50|||||||||22
1724684650000|2024-08-26 15:04:10|||||||||8
1724684660000|2024-08-26 15:04:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|1
1724684670000|2024-08-26 15:04:30|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|8
1724684680000|2024-08-26 15:04:40|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|40
1724684690000|2024-08-26 15:04:50|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|1
1724684700000|2024-08-26 15:05:00|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|78
1724684710000|2024-08-26 15:05:10|16.71|16.55|16.74|16.58|16.74|16.58|16.69|16.53|56
1724684720000|2024-08-26 15:05:20|||||||||1
1724684730000|2024-08-26 15:05:30|||||||||7
1724684750000|2024-08-26 15:05:50|||||||||1
1724684760000|2024-08-26 15:06:00|||||||||2
1724684770000|2024-08-26 15:06:10|||||||||1
1724684780000|2024-08-26 15:06:20|||||||||5
1724684790000|2024-08-26 15:06:30|||||||||5
1724684800000|2024-08-26 15:06:40|||||||||1
1724684820000|2024-08-26 15:07:00|||||||||1
1724684830000|2024-08-26 15:07:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|174
1724684840000|2024-08-26 15:07:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|11
1724684850000|2024-08-26 15:07:30|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|10
1724684860000|2024-08-26 15:07:40|||||||||1
1724684870000|2024-08-26 15:07:50|||||||||3
1724684890000|2024-08-26 15:08:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|26
1724684910000|2024-08-26 15:08:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|7
1724684930000|2024-08-26 15:08:50|||||||||2
1724684950000|2024-08-26 15:09:10|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|39
1724684970000|2024-08-26 15:09:30|||||||||1
1724684980000|2024-08-26 15:09:40|||||||||2
1724684990000|2024-08-26 15:09:50|||||||||1
1724685020000|2024-08-26 15:10:20|||||||||1
1724685030000|2024-08-26 15:10:30|||||||||1
1724685040000|2024-08-26 15:10:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|1
1724685050000|2024-08-26 15:10:50|16.76|16.6|16.78|16.62|16.78|16.62|16.76|16.6|15
1724685060000|2024-08-26 15:11:00|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|12
1724685070000|2024-08-26 15:11:10|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|5
1724685080000|2024-08-26 15:11:20|||||||||2
1724685090000|2024-08-26 15:11:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|9
1724685100000|2024-08-26 15:11:40|||||||||1
1724685150000|2024-08-26 15:12:30|||||||||2
1724685160000|2024-08-26 15:12:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|30
1724685190000|2024-08-26 15:13:10|||||||||1
1724685280000|2024-08-26 15:14:40|||||||||1
1724685290000|2024-08-26 15:14:50|||||||||1
1724685320000|2024-08-26 15:15:20|||||||||1
1724685350000|2024-08-26 15:15:50|16.73|16.57|16.69|16.53|16.74|16.58|16.69|16.53|3
1724685360000|2024-08-26 15:16:00|||||||||9
1724685370000|2024-08-26 15:16:10|16.73|16.57|16.74|16.58|16.74|16.58|16.69|16.53|4
1724685380000|2024-08-26 15:16:20|||||||||1
1724685420000|2024-08-26 15:17:00|||||||||2
1724685460000|2024-08-26 15:17:40|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|69
1724685470000|2024-08-26 15:17:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1724685480000|2024-08-26 15:18:00|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|16
1724685490000|2024-08-26 15:18:10|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|6
1724685500000|2024-08-26 15:18:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|10
1724685530000|2024-08-26 15:18:50|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|14
1724685540000|2024-08-26 15:19:00|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|60
1724685550000|2024-08-26 15:19:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|3
1724685560000|2024-08-26 15:19:20|||||||||1
1724685570000|2024-08-26 15:19:30|||||||||6
1724685610000|2024-08-26 15:20:10|||||||||5
1724685630000|2024-08-26 15:20:30|||||||||2
1724685640000|2024-08-26 15:20:40|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|37
1724685680000|2024-08-26 15:21:20|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|5
1724685690000|2024-08-26 15:21:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724685700000|2024-08-26 15:21:40|||||||||1
1724685710000|2024-08-26 15:21:50|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|7
1724685730000|2024-08-26 15:22:10|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|2
1724685740000|2024-08-26 15:22:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1724685750000|2024-08-26 15:22:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|9
1724685760000|2024-08-26 15:22:40|||||||||1
1724685780000|2024-08-26 15:23:00|||||||||2
1724685800000|2024-08-26 15:23:20|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|14
1724685830000|2024-08-26 15:23:50|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|8
1724685840000|2024-08-26 15:24:00|||||||||1
1724685850000|2024-08-26 15:24:10|16.7|16.54|16.74|16.58|16.74|16.58|16.69|16.53|3
1724685860000|2024-08-26 15:24:20|||||||||11
1724685870000|2024-08-26 15:24:30|||||||||1
1724685910000|2024-08-26 15:25:10|||||||||2
1724685930000|2024-08-26 15:25:30|||||||||10
1724685940000|2024-08-26 15:25:40|||||||||2
1724685960000|2024-08-26 15:26:00|||||||||10
1724685970000|2024-08-26 15:26:10|16.76|16.6|16.74|16.58|16.79|16.63|16.74|16.58|37
1724686000000|2024-08-26 15:26:40|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|15
1724686010000|2024-08-26 15:26:50|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|1
1724686020000|2024-08-26 15:27:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|5
1724686050000|2024-08-26 15:27:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724686060000|2024-08-26 15:27:40|||||||||2
1724686090000|2024-08-26 15:28:10|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|14
1724686140000|2024-08-26 15:29:00|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|3
1724686160000|2024-08-26 15:29:20|||||||||1
1724686190000|2024-08-26 15:29:50|||||||||2
1724686200000|2024-08-26 15:30:00|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|15
1724686220000|2024-08-26 15:30:20|||||||||3
1724686240000|2024-08-26 15:30:40|||||||||1
1724686290000|2024-08-26 15:31:30|||||||||9
1724686300000|2024-08-26 15:31:40|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|25
1724686370000|2024-08-26 15:32:50|||||||||1
1724686420000|2024-08-26 15:33:40|||||||||4
1724686440000|2024-08-26 15:34:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|18
1724686450000|2024-08-26 15:34:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724686480000|2024-08-26 15:34:40|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|36
1724686490000|2024-08-26 15:34:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|10
1724686500000|2024-08-26 15:35:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724686510000|2024-08-26 15:35:10|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|1
1724686520000|2024-08-26 15:35:20|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|47
1724686530000|2024-08-26 15:35:30|16.75|16.59|16.8|16.64|16.8|16.64|16.75|16.59|0
1724686550000|2024-08-26 15:35:50|||||||||1
1724686610000|2024-08-26 15:36:50|||||||||1
1724686620000|2024-08-26 15:37:00|||||||||2
1724686630000|2024-08-26 15:37:10|||||||||4
1724686650000|2024-08-26 15:37:30|||||||||4
1724686660000|2024-08-26 15:37:40|||||||||10
1724686680000|2024-08-26 15:38:00|||||||||1
1724686700000|2024-08-26 15:38:20|||||||||5
1724686780000|2024-08-26 15:39:40|||||||||1
1724686790000|2024-08-26 15:39:50|||||||||1
1724686800000|2024-08-26 15:40:00|||||||||1
1724686840000|2024-08-26 15:40:40|||||||||2
1724686850000|2024-08-26 15:40:50|||||||||5
1724686860000|2024-08-26 15:41:00|||||||||4
1724686870000|2024-08-26 15:41:10|||||||||2
1724686890000|2024-08-26 15:41:30|16.76|16.6|16.76|16.6|16.8|16.64|16.76|16.6|9
1724686900000|2024-08-26 15:41:40|16.78|16.62|16.76|16.6|16.78|16.62|16.76|16.6|5
1724686910000|2024-08-26 15:41:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724686930000|2024-08-26 15:42:10|||||||||11
1724686940000|2024-08-26 15:42:20|||||||||10
1724686970000|2024-08-26 15:42:50|||||||||1
1724686980000|2024-08-26 15:43:00|||||||||4
1724687000000|2024-08-26 15:43:20|||||||||5
1724687010000|2024-08-26 15:43:30|||||||||1
1724687020000|2024-08-26 15:43:40|||||||||1
1724687050000|2024-08-26 15:44:10|16.76|16.6|16.76|16.6|16.76|16.6|16.75|16.59|11
1724687060000|2024-08-26 15:44:20|||||||||6
1724687080000|2024-08-26 15:44:40|||||||||22
1724687090000|2024-08-26 15:44:50|||||||||21
1724687100000|2024-08-26 15:45:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|85
1724687120000|2024-08-26 15:45:20|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|10
1724687130000|2024-08-26 15:45:30|||||||||1
1724687190000|2024-08-26 15:46:30|||||||||9
1724687210000|2024-08-26 15:46:50|||||||||4
1724687220000|2024-08-26 15:47:00|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|167
1724687240000|2024-08-26 15:47:20|||||||||5
1724687250000|2024-08-26 15:47:30|16.8|16.64|16.8|16.64|16.83|16.67|16.8|16.64|37
1724687260000|2024-08-26 15:47:40|16.81|16.65|16.81|16.65|16.85|16.69|16.8|16.64|3
1724687270000|2024-08-26 15:47:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724687280000|2024-08-26 15:48:00|||||||||2
1724687290000|2024-08-26 15:48:10|||||||||5
1724687300000|2024-08-26 15:48:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|20
1724687320000|2024-08-26 15:48:40|||||||||1
1724687330000|2024-08-26 15:48:50|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|50
1724687340000|2024-08-26 15:49:00|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|9
1724687370000|2024-08-26 15:49:30|||||||||1
1724687420000|2024-08-26 15:50:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|53
1724687430000|2024-08-26 15:50:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|15
1724687440000|2024-08-26 15:50:40|||||||||6
1724687450000|2024-08-26 15:50:50|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|14
1724687460000|2024-08-26 15:51:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|16
1724687470000|2024-08-26 15:51:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|11
1724687500000|2024-08-26 15:51:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|11
1724687520000|2024-08-26 15:52:00|||||||||1
1724687530000|2024-08-26 15:52:10|16.81|16.65|16.81|16.65|16.81|16.65|16.8|16.64|1
1724687540000|2024-08-26 15:52:20|16.8|16.64|16.81|16.65|16.81|16.65|16.8|16.64|0
1724687550000|2024-08-26 15:52:30|16.85|16.69|16.81|16.65|16.85|16.69|16.81|16.65|14
1724687560000|2024-08-26 15:52:40|16.83|16.67|16.85|16.69|16.85|16.69|16.83|16.67|26
1724687570000|2024-08-26 15:52:50|||||||||57
1724687580000|2024-08-26 15:53:00|||||||||3
1724687600000|2024-08-26 15:53:20|||||||||1
1724687610000|2024-08-26 15:53:30|||||||||22
1724687620000|2024-08-26 15:53:40|||||||||6
1724687640000|2024-08-26 15:54:00|||||||||1
1724687670000|2024-08-26 15:54:30|||||||||10
1724687680000|2024-08-26 15:54:40|||||||||3
1724687720000|2024-08-26 15:55:20|||||||||2
1724687730000|2024-08-26 15:55:30|||||||||3
1724687740000|2024-08-26 15:55:40|||||||||2
1724687760000|2024-08-26 15:56:00|||||||||8
1724687770000|2024-08-26 15:56:10|16.9|16.74|16.85|16.69|16.9|16.74|16.85|16.69|316
1724687780000|2024-08-26 15:56:20|||||||||2
1724687820000|2024-08-26 15:57:00|||||||||6
1724687830000|2024-08-26 15:57:10|||||||||2
1724687840000|2024-08-26 15:57:20|||||||||1
1724687850000|2024-08-26 15:57:30|||||||||7
1724687860000|2024-08-26 15:57:40|||||||||4
1724687880000|2024-08-26 15:58:00|||||||||2
1724687890000|2024-08-26 15:58:10|||||||||3
1724687900000|2024-08-26 15:58:20|16.87|16.71|16.85|16.69|16.88|16.72|16.85|16.69|11
1724687920000|2024-08-26 15:58:40|||||||||5
1724687930000|2024-08-26 15:58:50|||||||||5
1724687940000|2024-08-26 15:59:00|||||||||1
1724687980000|2024-08-26 15:59:40|||||||||15
1724687990000|2024-08-26 15:59:50|16.84|16.68|16.85|16.69|16.85|16.69|16.83|16.67|2
1724688000000|2024-08-26 16:00:00|||||||||1
1724688010000|2024-08-26 16:00:10|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|26
1724688020000|2024-08-26 16:00:20|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|12
1724688030000|2024-08-26 16:00:30|16.87|16.71|16.85|16.69|16.88|16.72|16.85|16.69|27
1724688050000|2024-08-26 16:00:50|||||||||4
1724688060000|2024-08-26 16:01:00|||||||||2
1724688070000|2024-08-26 16:01:10|||||||||2
1724688080000|2024-08-26 16:01:20|||||||||1
1724688090000|2024-08-26 16:01:30|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|16
1724688100000|2024-08-26 16:01:40|16.87|16.71|16.85|16.69|16.88|16.72|16.85|16.69|28
1724688110000|2024-08-26 16:01:50|||||||||9
1724688140000|2024-08-26 16:02:20|||||||||4
1724688210000|2024-08-26 16:03:30|||||||||1
1724688220000|2024-08-26 16:03:40|||||||||1
1724688280000|2024-08-26 16:04:40|||||||||1
1724688300000|2024-08-26 16:05:00|||||||||113
1724688310000|2024-08-26 16:05:10|||||||||1
1724688360000|2024-08-26 16:06:00|||||||||2
1724688370000|2024-08-26 16:06:10|||||||||1
1724688380000|2024-08-26 16:06:20|||||||||2
1724688420000|2024-08-26 16:07:00|16.9|16.74|16.89|16.73|16.9|16.74|16.85|16.69|73
1724688430000|2024-08-26 16:07:10|16.87|16.71|16.85|16.69|16.89|16.73|16.85|16.69|31
1724688460000|2024-08-26 16:07:40|||||||||7
1724688490000|2024-08-26 16:08:10|||||||||1
1724688500000|2024-08-26 16:08:20|||||||||2
1724688540000|2024-08-26 16:09:00|||||||||6
1724688560000|2024-08-26 16:09:20|||||||||17
1724688570000|2024-08-26 16:09:30|||||||||1
1724688600000|2024-08-26 16:10:00|||||||||7
1724688610000|2024-08-26 16:10:10|||||||||12
1724688640000|2024-08-26 16:10:40|||||||||3
1724688650000|2024-08-26 16:10:50|||||||||2
1724688660000|2024-08-26 16:11:00|||||||||13
1724688670000|2024-08-26 16:11:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|2
1724688680000|2024-08-26 16:11:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|108
1724688690000|2024-08-26 16:11:30|||||||||2
1724688700000|2024-08-26 16:11:40|||||||||1
1724688720000|2024-08-26 16:12:00|||||||||4
1724688730000|2024-08-26 16:12:10|||||||||4
1724688740000|2024-08-26 16:12:20|||||||||1
1724688760000|2024-08-26 16:12:40|||||||||11
1724688770000|2024-08-26 16:12:50|16.85|16.69|16.85|16.69|16.85|16.69|16.84|16.68|22
1724688780000|2024-08-26 16:13:00|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|7
1724688790000|2024-08-26 16:13:10|16.8|16.64|16.82|16.66|16.84|16.68|16.8|16.64|5
1724688800000|2024-08-26 16:13:20|16.84|16.68|16.85|16.69|16.85|16.69|16.84|16.68|3
1724688820000|2024-08-26 16:13:40|||||||||2
1724688840000|2024-08-26 16:14:00|||||||||2
1724688850000|2024-08-26 16:14:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|1
1724688860000|2024-08-26 16:14:20|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|1
1724688870000|2024-08-26 16:14:30|16.85|16.69|16.85|16.69|16.85|16.69|16.84|16.68|0
1724688880000|2024-08-26 16:14:40|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|1
1724688890000|2024-08-26 16:14:50|16.85|16.69|16.84|16.68|16.85|16.69|16.8|16.64|79
1724688900000|2024-08-26 16:15:00|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|0
1724688910000|2024-08-26 16:15:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|9
1724688940000|2024-08-26 16:15:40|||||||||9
1724688950000|2024-08-26 16:15:50|||||||||1
1724688960000|2024-08-26 16:16:00|||||||||3
1724688970000|2024-08-26 16:16:10|||||||||1
1724688980000|2024-08-26 16:16:20|||||||||1
1724689000000|2024-08-26 16:16:40|16.75|16.59|16.8|16.64|16.8|16.64|16.75|16.59|134
1724689030000|2024-08-26 16:17:10|||||||||1
1724689060000|2024-08-26 16:17:40|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|7
1724689070000|2024-08-26 16:17:50|||||||||2
1724689080000|2024-08-26 16:18:00|||||||||2
1724689090000|2024-08-26 16:18:10|||||||||2
1724689100000|2024-08-26 16:18:20|||||||||1
1724689110000|2024-08-26 16:18:30|||||||||1
1724689130000|2024-08-26 16:18:50|||||||||5
1724689140000|2024-08-26 16:19:00|||||||||1
1724689150000|2024-08-26 16:19:10|||||||||1
1724689180000|2024-08-26 16:19:40|||||||||1
1724689200000|2024-08-26 16:20:00|||||||||2
1724689210000|2024-08-26 16:20:10|||||||||3
1724689220000|2024-08-26 16:20:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|43
1724689230000|2024-08-26 16:20:30|||||||||1
1724689240000|2024-08-26 16:20:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1724689250000|2024-08-26 16:20:50|||||||||1
1724689260000|2024-08-26 16:21:00|||||||||2
1724689270000|2024-08-26 16:21:10|||||||||2
1724689300000|2024-08-26 16:21:40|||||||||1
1724689310000|2024-08-26 16:21:50|||||||||1
1724689320000|2024-08-26 16:22:00|||||||||1
1724689330000|2024-08-26 16:22:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|78
1724689350000|2024-08-26 16:22:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|2
1724689360000|2024-08-26 16:22:40|||||||||5
1724689370000|2024-08-26 16:22:50|||||||||2
1724689380000|2024-08-26 16:23:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|3
1724689390000|2024-08-26 16:23:10|||||||||3
1724689410000|2024-08-26 16:23:30|16.65|16.49|16.61|16.45|16.65|16.49|16.61|16.45|9
1724689420000|2024-08-26 16:23:40|16.65|16.49|16.61|16.45|16.65|16.49|16.61|16.45|17
1724689430000|2024-08-26 16:23:50|||||||||2
1724689440000|2024-08-26 16:24:00|||||||||4
1724689450000|2024-08-26 16:24:10|||||||||10
1724689460000|2024-08-26 16:24:20|||||||||7
1724689470000|2024-08-26 16:24:30|||||||||1
1724689480000|2024-08-26 16:24:40|||||||||2
1724689490000|2024-08-26 16:24:50|||||||||2
1724689500000|2024-08-26 16:25:00|||||||||1
1724689550000|2024-08-26 16:25:50|||||||||1
1724689570000|2024-08-26 16:26:10|||||||||1
1724689590000|2024-08-26 16:26:30|||||||||1
1724689600000|2024-08-26 16:26:40|||||||||2
1724689610000|2024-08-26 16:26:50|||||||||13
1724689630000|2024-08-26 16:27:10|||||||||1
1724689640000|2024-08-26 16:27:20|||||||||2
1724689670000|2024-08-26 16:27:50|||||||||1
1724689690000|2024-08-26 16:28:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|2
1724689710000|2024-08-26 16:28:30|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1724689730000|2024-08-26 16:28:50|||||||||1
1724689740000|2024-08-26 16:29:00|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|20
1724689750000|2024-08-26 16:29:10|||||||||1
1724689770000|2024-08-26 16:29:30|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|22
1724689800000|2024-08-26 16:30:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|28
1724689810000|2024-08-26 16:30:10|||||||||30
1724689850000|2024-08-26 16:30:50|||||||||1
1724689870000|2024-08-26 16:31:10|||||||||1
1724689880000|2024-08-26 16:31:20|||||||||15
1724689930000|2024-08-26 16:32:10|||||||||5
1724689940000|2024-08-26 16:32:20|||||||||45
1724689970000|2024-08-26 16:32:50|||||||||1
1724689990000|2024-08-26 16:33:10|||||||||1
1724690010000|2024-08-26 16:33:30|||||||||1
1724690020000|2024-08-26 16:33:40|||||||||1
1724690030000|2024-08-26 16:33:50|||||||||3
1724690050000|2024-08-26 16:34:10|||||||||1
1724690070000|2024-08-26 16:34:30|||||||||8
1724690090000|2024-08-26 16:34:50|||||||||1
1724690100000|2024-08-26 16:35:00|||||||||1
1724690140000|2024-08-26 16:35:40|||||||||10
1724690150000|2024-08-26 16:35:50|||||||||1
1724690170000|2024-08-26 16:36:10|||||||||2
1724690190000|2024-08-26 16:36:30|||||||||2
1724690220000|2024-08-26 16:37:00|||||||||19
1724690230000|2024-08-26 16:37:10|||||||||1
1724690250000|2024-08-26 16:37:30|||||||||2
1724690270000|2024-08-26 16:37:50|||||||||2
1724690280000|2024-08-26 16:38:00|||||||||1
1724690300000|2024-08-26 16:38:20|||||||||1
1724690310000|2024-08-26 16:38:30|||||||||3
1724690330000|2024-08-26 16:38:50|||||||||1
1724690340000|2024-08-26 16:39:00|||||||||1
1724690350000|2024-08-26 16:39:10|||||||||3
1724690360000|2024-08-26 16:39:20|||||||||13
1724690370000|2024-08-26 16:39:30|||||||||1
1724690380000|2024-08-26 16:39:40|||||||||4
1724690390000|2024-08-26 16:39:50|||||||||1
1724690400000|2024-08-26 16:40:00|||||||||5
1724690420000|2024-08-26 16:40:20|||||||||5
1724690430000|2024-08-26 16:40:30|||||||||1
1724690440000|2024-08-26 16:40:40|||||||||3
1724690450000|2024-08-26 16:40:50|||||||||4
1724690460000|2024-08-26 16:41:00|||||||||3
1724690470000|2024-08-26 16:41:10|||||||||4
1724690480000|2024-08-26 16:41:20|||||||||1
1724690490000|2024-08-26 16:41:30|||||||||1
1724690510000|2024-08-26 16:41:50|||||||||1
1724690520000|2024-08-26 16:42:00|||||||||4
1724690540000|2024-08-26 16:42:20|||||||||12
1724690550000|2024-08-26 16:42:30|||||||||2
1724690560000|2024-08-26 16:42:40|||||||||9
1724690570000|2024-08-26 16:42:50|||||||||1
1724690580000|2024-08-26 16:43:00|||||||||1
1724690590000|2024-08-26 16:43:10|||||||||1
1724690600000|2024-08-26 16:43:20|||||||||5
1724690610000|2024-08-26 16:43:30|||||||||5
1724690620000|2024-08-26 16:43:40|||||||||7
1724690630000|2024-08-26 16:43:50|||||||||6
1724690640000|2024-08-26 16:44:00|||||||||11
1724690650000|2024-08-26 16:44:10|||||||||1
1724690660000|2024-08-26 16:44:20|||||||||2
1724690670000|2024-08-26 16:44:30|||||||||9
1724690690000|2024-08-26 16:44:50|||||||||15
1724690700000|2024-08-26 16:45:00|||||||||2
1724690710000|2024-08-26 16:45:10|||||||||1
1724690720000|2024-08-26 16:45:20|||||||||13
1724690730000|2024-08-26 16:45:30|||||||||18
1724690740000|2024-08-26 16:45:40|||||||||4
1724690750000|2024-08-26 16:45:50|||||||||1
1724690760000|2024-08-26 16:46:00|||||||||1
1724690780000|2024-08-26 16:46:20|||||||||1
1724690790000|2024-08-26 16:46:30|||||||||5
1724690800000|2024-08-26 16:46:40|||||||||9
1724690810000|2024-08-26 16:46:50|||||||||7
1724690820000|2024-08-26 16:47:00|||||||||1
1724690850000|2024-08-26 16:47:30|||||||||2
1724690860000|2024-08-26 16:47:40|||||||||3
1724690870000|2024-08-26 16:47:50|||||||||4
1724690880000|2024-08-26 16:48:00|||||||||4
1724690890000|2024-08-26 16:48:10|||||||||13
1724690900000|2024-08-26 16:48:20|||||||||3
1724690910000|2024-08-26 16:48:30|||||||||5
1724690920000|2024-08-26 16:48:40|||||||||10
1724690930000|2024-08-26 16:48:50|||||||||1
1724690940000|2024-08-26 16:49:00|||||||||1
1724690960000|2024-08-26 16:49:20|||||||||1
1724690970000|2024-08-26 16:49:30|||||||||3
1724690980000|2024-08-26 16:49:40|||||||||3
1724690990000|2024-08-26 16:49:50|||||||||3
1724691000000|2024-08-26 16:50:00|||||||||1
1724691010000|2024-08-26 16:50:10|||||||||1
1724691020000|2024-08-26 16:50:20|||||||||1
1724691030000|2024-08-26 16:50:30|||||||||5
1724691050000|2024-08-26 16:50:50|||||||||1
1724691060000|2024-08-26 16:51:00|||||||||3
1724691090000|2024-08-26 16:51:30|||||||||3
1724691100000|2024-08-26 16:51:40|||||||||6
1724691110000|2024-08-26 16:51:50|||||||||4
1724691120000|2024-08-26 16:52:00|||||||||5
1724691130000|2024-08-26 16:52:10|||||||||2
1724691140000|2024-08-26 16:52:20|||||||||4
1724691150000|2024-08-26 16:52:30|||||||||3
1724691160000|2024-08-26 16:52:40|||||||||14
1724691180000|2024-08-26 16:53:00|||||||||4
1724691190000|2024-08-26 16:53:10|||||||||8
1724691210000|2024-08-26 16:53:30|||||||||4
1724691230000|2024-08-26 16:53:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|69
1724691240000|2024-08-26 16:54:00|16.6|16.44|16.56|16.4|16.61|16.45|16.56|16.4|41
1724691260000|2024-08-26 16:54:20|||||||||6
1724691270000|2024-08-26 16:54:30|||||||||3
1724691300000|2024-08-26 16:55:00|||||||||1
1724691330000|2024-08-26 16:55:30|||||||||2
1724691340000|2024-08-26 16:55:40|||||||||9
1724691350000|2024-08-26 16:55:50|||||||||8
1724691360000|2024-08-26 16:56:00|||||||||2
1724691390000|2024-08-26 16:56:30|||||||||8
1724691400000|2024-08-26 16:56:40|||||||||1
1724691420000|2024-08-26 16:57:00|||||||||9
1724691450000|2024-08-26 16:57:30|||||||||2
1724691460000|2024-08-26 16:57:40|||||||||1
1724691470000|2024-08-26 16:57:50|||||||||1
1724691480000|2024-08-26 16:58:00|||||||||1
1724691490000|2024-08-26 16:58:10|||||||||2
1724691500000|2024-08-26 16:58:20|||||||||7
1724691520000|2024-08-26 16:58:40|||||||||3
1724691540000|2024-08-26 16:59:00|||||||||1
1724691550000|2024-08-26 16:59:10|||||||||3
1724691560000|2024-08-26 16:59:20|||||||||3
1724691570000|2024-08-26 16:59:30|||||||||13
1724691580000|2024-08-26 16:59:40|||||||||3
1724691590000|2024-08-26 16:59:50|||||||||1
1724691600000|2024-08-26 17:00:00|||||||||2
1724691610000|2024-08-26 17:00:10|||||||||2
1724691620000|2024-08-26 17:00:20|||||||||6
1724691630000|2024-08-26 17:00:30|||||||||16
1724691640000|2024-08-26 17:00:40|||||||||3
1724691650000|2024-08-26 17:00:50|||||||||1
1724691660000|2024-08-26 17:01:00|||||||||7
1724691670000|2024-08-26 17:01:10|||||||||1
1724691680000|2024-08-26 17:01:20|||||||||1
1724691690000|2024-08-26 17:01:30|||||||||12
1724691700000|2024-08-26 17:01:40|||||||||2
1724691720000|2024-08-26 17:02:00|16.51|16.35|16.56|16.4|16.56|16.4|16.51|16.35|377
1724691730000|2024-08-26 17:02:10|||||||||1
1724691740000|2024-08-26 17:02:20|||||||||1
1724691760000|2024-08-26 17:02:40|||||||||3
1724691790000|2024-08-26 17:03:10|||||||||1
1724691800000|2024-08-26 17:03:20|||||||||3
1724691810000|2024-08-26 17:03:30|||||||||1
1724691820000|2024-08-26 17:03:40|||||||||2
1724691830000|2024-08-26 17:03:50|||||||||1
1724691850000|2024-08-26 17:04:10|||||||||2
1724691860000|2024-08-26 17:04:20|||||||||1
1724691870000|2024-08-26 17:04:30|||||||||2
1724691880000|2024-08-26 17:04:40|||||||||3
1724691890000|2024-08-26 17:04:50|||||||||5
1724691900000|2024-08-26 17:05:00|||||||||4
1724691910000|2024-08-26 17:05:10|||||||||1
1724691940000|2024-08-26 17:05:40|||||||||3
1724691960000|2024-08-26 17:06:00|||||||||2
1724691970000|2024-08-26 17:06:10|||||||||3
1724691980000|2024-08-26 17:06:20|||||||||1
1724691990000|2024-08-26 17:06:30|||||||||1
1724692000000|2024-08-26 17:06:40|||||||||2
1724692020000|2024-08-26 17:07:00|||||||||1
1724692030000|2024-08-26 17:07:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|52
1724692040000|2024-08-26 17:07:20|||||||||306
1724692050000|2024-08-26 17:07:30|||||||||2
1724692060000|2024-08-26 17:07:40|||||||||1
1724692070000|2024-08-26 17:07:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|79
1724692080000|2024-08-26 17:08:00|||||||||40
1724692120000|2024-08-26 17:08:40|||||||||2
1724692140000|2024-08-26 17:09:00|||||||||2
1724692180000|2024-08-26 17:09:40|||||||||1
1724692190000|2024-08-26 17:09:50|||||||||1
1724692210000|2024-08-26 17:10:10|||||||||1
1724692250000|2024-08-26 17:10:50|||||||||2
1724692260000|2024-08-26 17:11:00|||||||||1
1724692280000|2024-08-26 17:11:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|9
1724692290000|2024-08-26 17:11:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|35
1724692300000|2024-08-26 17:11:40|||||||||1
1724692330000|2024-08-26 17:12:10|||||||||1
1724692370000|2024-08-26 17:12:50|||||||||2
1724692380000|2024-08-26 17:13:00|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|67
1724692390000|2024-08-26 17:13:10|||||||||3
1724692420000|2024-08-26 17:13:40|||||||||1
1724692430000|2024-08-26 17:13:50|||||||||1
1724692450000|2024-08-26 17:14:10|||||||||3
1724692470000|2024-08-26 17:14:30|||||||||3
1724692480000|2024-08-26 17:14:40|||||||||1
1724692490000|2024-08-26 17:14:50|||||||||3
1724692520000|2024-08-26 17:15:20|||||||||1
1724692560000|2024-08-26 17:16:00|||||||||2
1724692590000|2024-08-26 17:16:30|||||||||22
1724692630000|2024-08-26 17:17:10|||||||||1
1724692650000|2024-08-26 17:17:30|||||||||2
1724692670000|2024-08-26 17:17:50|||||||||2
1724692700000|2024-08-26 17:18:20|||||||||1
1724692720000|2024-08-26 17:18:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|18
1724692730000|2024-08-26 17:18:50|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|15
1724692740000|2024-08-26 17:19:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1724692790000|2024-08-26 17:19:50|||||||||1
1724692850000|2024-08-26 17:20:50|||||||||1
1724692870000|2024-08-26 17:21:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1724692890000|2024-08-26 17:21:30|||||||||11
1724692900000|2024-08-26 17:21:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|11
1724692910000|2024-08-26 17:21:50|||||||||1
1724692940000|2024-08-26 17:22:20|||||||||3
1724692950000|2024-08-26 17:22:30|||||||||7
1724692970000|2024-08-26 17:22:50|||||||||15
1724693010000|2024-08-26 17:23:30|||||||||3
1724693040000|2024-08-26 17:24:00|||||||||10
1724693050000|2024-08-26 17:24:10|||||||||1
1724693080000|2024-08-26 17:24:40|||||||||1
1724693090000|2024-08-26 17:24:50|||||||||1
1724693100000|2024-08-26 17:25:00|||||||||2
1724693110000|2024-08-26 17:25:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1724693120000|2024-08-26 17:25:20|||||||||2
1724693130000|2024-08-26 17:25:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|10
1724693140000|2024-08-26 17:25:40|16.45|16.29|16.41|16.25|16.45|16.29|16.41|16.25|60
1724693150000|2024-08-26 17:25:50|||||||||10
1724693160000|2024-08-26 17:26:00|||||||||4
1724693170000|2024-08-26 17:26:10|||||||||2
1724693180000|2024-08-26 17:26:20|||||||||12
1724693190000|2024-08-26 17:26:30|||||||||2
1724693200000|2024-08-26 17:26:40|||||||||1
1724693210000|2024-08-26 17:26:50|||||||||3
1724693220000|2024-08-26 17:27:00|||||||||2
1724693230000|2024-08-26 17:27:10|||||||||1
1724693240000|2024-08-26 17:27:20|||||||||1
1724693250000|2024-08-26 17:27:30|||||||||8
1724693260000|2024-08-26 17:27:40|||||||||1
1724693280000|2024-08-26 17:28:00|||||||||4
1724693290000|2024-08-26 17:28:10|||||||||1
1724693300000|2024-08-26 17:28:20|||||||||2
1724693310000|2024-08-26 17:28:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|163
1724693320000|2024-08-26 17:28:40|||||||||1
1724693330000|2024-08-26 17:28:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1724693350000|2024-08-26 17:29:10|||||||||4
1724693360000|2024-08-26 17:29:20|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|1
1724693370000|2024-08-26 17:29:30|||||||||2
1724693390000|2024-08-26 17:29:50|||||||||3
1724693410000|2024-08-26 17:30:10|||||||||1
1724693430000|2024-08-26 17:30:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1724693440000|2024-08-26 17:30:40|16.46|16.3|16.46|16.3|16.46|16.3|16.45|16.29|4
1724693450000|2024-08-26 17:30:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1724693460000|2024-08-26 17:31:00|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|1
1724693470000|2024-08-26 17:31:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1724693490000|2024-08-26 17:31:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1724693500000|2024-08-26 17:31:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|2
1724693510000|2024-08-26 17:31:50|||||||||1
1724693520000|2024-08-26 17:32:00|||||||||6
1724693530000|2024-08-26 17:32:10|||||||||2
1724693550000|2024-08-26 17:32:30|||||||||4
1724693560000|2024-08-26 17:32:40|||||||||4
1724693580000|2024-08-26 17:33:00|||||||||1
1724693590000|2024-08-26 17:33:10|||||||||1
1724693600000|2024-08-26 17:33:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|14
1724693610000|2024-08-26 17:33:30|||||||||6
1724693620000|2024-08-26 17:33:40|||||||||2
1724693630000|2024-08-26 17:33:50|||||||||1
1724693640000|2024-08-26 17:34:00|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|0
1724693650000|2024-08-26 17:34:10|||||||||4
1724693670000|2024-08-26 17:34:30|||||||||4
1724693690000|2024-08-26 17:34:50|||||||||4
1724693710000|2024-08-26 17:35:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1724693720000|2024-08-26 17:35:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1724693730000|2024-08-26 17:35:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1724693740000|2024-08-26 17:35:40|||||||||4
1724693750000|2024-08-26 17:35:50|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|69
1724693760000|2024-08-26 17:36:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|11
1724693770000|2024-08-26 17:36:10|||||||||24
1724693780000|2024-08-26 17:36:20|||||||||1
1724693790000|2024-08-26 17:36:30|||||||||1
1724693810000|2024-08-26 17:36:50|||||||||11
1724693820000|2024-08-26 17:37:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|36
1724693830000|2024-08-26 17:37:10|||||||||1
1724693840000|2024-08-26 17:37:20|16.48|16.32|16.46|16.3|16.5|16.34|16.46|16.3|5
1724693850000|2024-08-26 17:37:30|16.5|16.34|16.5|16.34|16.5|16.34|16.46|16.3|5
1724693860000|2024-08-26 17:37:40|||||||||1
1724693870000|2024-08-26 17:37:50|||||||||1
1724693880000|2024-08-26 17:38:00|||||||||1
1724693900000|2024-08-26 17:38:20|||||||||1
1724693920000|2024-08-26 17:38:40|||||||||1
1724693930000|2024-08-26 17:38:50|||||||||1
1724693950000|2024-08-26 17:39:10|||||||||1
1724693970000|2024-08-26 17:39:30|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|2
1724693980000|2024-08-26 17:39:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|84
1724693990000|2024-08-26 17:39:50|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|33
1724694000000|2024-08-26 17:40:00|16.56|16.4|16.55|16.39|16.6|16.44|16.55|16.39|48
1724694010000|2024-08-26 17:40:10|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1724694020000|2024-08-26 17:40:20|||||||||8
1724694040000|2024-08-26 17:40:40|||||||||3
1724694050000|2024-08-26 17:40:50|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|61
1724694060000|2024-08-26 17:41:00|||||||||1
1724694100000|2024-08-26 17:41:40|||||||||1
1724694110000|2024-08-26 17:41:50|||||||||1
1724694140000|2024-08-26 17:42:20|||||||||2
1724694160000|2024-08-26 17:42:40|||||||||1
1724694170000|2024-08-26 17:42:50|||||||||3
1724694180000|2024-08-26 17:43:00|||||||||1
1724694220000|2024-08-26 17:43:40|||||||||3
1724694230000|2024-08-26 17:43:50|||||||||35
1724694240000|2024-08-26 17:44:00|||||||||18
1724694250000|2024-08-26 17:44:10|||||||||1
1724694260000|2024-08-26 17:44:20|||||||||1
1724694290000|2024-08-26 17:44:50|||||||||5
1724694300000|2024-08-26 17:45:00|||||||||1
1724694310000|2024-08-26 17:45:10|||||||||10
1724694320000|2024-08-26 17:45:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|173
1724694330000|2024-08-26 17:45:30|16.58|16.42|16.55|16.39|16.6|16.44|16.55|16.39|99
1724694340000|2024-08-26 17:45:40|16.57|16.41|16.6|16.44|16.6|16.44|16.57|16.41|6
1724694350000|2024-08-26 17:45:50|16.64|16.48|16.65|16.49|16.65|16.49|16.64|16.48|27
1724694360000|2024-08-26 17:46:00|16.64|16.48|16.6|16.44|16.65|16.49|16.6|16.44|57
1724694370000|2024-08-26 17:46:10|16.64|16.48|16.6|16.44|16.65|16.49|16.6|16.44|9
1724694380000|2024-08-26 17:46:20|16.65|16.49|16.64|16.48|16.65|16.49|16.64|16.48|2
1724694390000|2024-08-26 17:46:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|1
1724694400000|2024-08-26 17:46:40|16.69|16.53|16.7|16.54|16.7|16.54|16.65|16.49|28
1724694410000|2024-08-26 17:46:50|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|0
1724694420000|2024-08-26 17:47:00|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|20
1724694430000|2024-08-26 17:47:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|150
1724694440000|2024-08-26 17:47:20|16.72|16.56|16.69|16.53|16.72|16.56|16.69|16.53|2
1724694450000|2024-08-26 17:47:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|40
1724694460000|2024-08-26 17:47:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1724694470000|2024-08-26 17:47:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|13
1724694480000|2024-08-26 17:48:00|16.67|16.51|16.65|16.49|16.69|16.53|16.65|16.49|22
1724694490000|2024-08-26 17:48:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|5
1724694500000|2024-08-26 17:48:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|1
1724694510000|2024-08-26 17:48:30|16.67|16.51|16.69|16.53|16.69|16.53|16.65|16.49|20
1724694520000|2024-08-26 17:48:40|||||||||6
1724694540000|2024-08-26 17:49:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|63
1724694550000|2024-08-26 17:49:10|16.69|16.53|16.69|16.53|16.69|16.53|16.65|16.49|7
1724694560000|2024-08-26 17:49:20|||||||||10
1724694580000|2024-08-26 17:49:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|2
1724694590000|2024-08-26 17:49:50|16.69|16.53|16.69|16.53|16.7|16.54|16.69|16.53|20
1724694600000|2024-08-26 17:50:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1724694610000|2024-08-26 17:50:10|||||||||14
1724694620000|2024-08-26 17:50:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|66
1724694640000|2024-08-26 17:50:40|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|22
1724694650000|2024-08-26 17:50:50|16.7|16.54|16.7|16.54|16.72|16.56|16.7|16.54|18
1724694660000|2024-08-26 17:51:00|16.74|16.58|16.7|16.54|16.74|16.58|16.7|16.54|7
1724694670000|2024-08-26 17:51:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|71
1724694680000|2024-08-26 17:51:20|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|11
1724694690000|2024-08-26 17:51:30|||||||||1
1724694730000|2024-08-26 17:52:10|||||||||1
1724694740000|2024-08-26 17:52:20|16.75|16.59|16.75|16.59|16.79|16.63|16.74|16.58|56
1724694750000|2024-08-26 17:52:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|17
1724694760000|2024-08-26 17:52:40|||||||||1
1724694770000|2024-08-26 17:52:50|||||||||1
1724694780000|2024-08-26 17:53:00|16.74|16.58|16.77|16.61|16.78|16.62|16.74|16.58|11
1724694790000|2024-08-26 17:53:10|16.76|16.6|16.74|16.58|16.79|16.63|16.74|16.58|58
1724694800000|2024-08-26 17:53:20|||||||||42
1724694860000|2024-08-26 17:54:20|||||||||3
1724694870000|2024-08-26 17:54:30|||||||||12
1724694880000|2024-08-26 17:54:40|||||||||2
1724694900000|2024-08-26 17:55:00|||||||||11
1724694910000|2024-08-26 17:55:10|||||||||2
1724694920000|2024-08-26 17:55:20|||||||||2
1724694930000|2024-08-26 17:55:30|||||||||4
1724694940000|2024-08-26 17:55:40|||||||||1
1724694960000|2024-08-26 17:56:00|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|140
1724694970000|2024-08-26 17:56:10|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|2
1724694990000|2024-08-26 17:56:30|||||||||64
1724695000000|2024-08-26 17:56:40|||||||||2
1724695010000|2024-08-26 17:56:50|||||||||113
1724695030000|2024-08-26 17:57:10|16.83|16.67|16.79|16.63|16.83|16.67|16.79|16.63|38
1724695050000|2024-08-26 17:57:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|12
1724695060000|2024-08-26 17:57:40|||||||||1
1724695070000|2024-08-26 17:57:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|43
1724695080000|2024-08-26 17:58:00|16.76|16.6|16.74|16.58|16.78|16.62|16.74|16.58|7
1724695090000|2024-08-26 17:58:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1724695100000|2024-08-26 17:58:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|33
1724695110000|2024-08-26 17:58:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|5
1724695160000|2024-08-26 17:59:20|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|5
1724695170000|2024-08-26 17:59:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|10
1724695180000|2024-08-26 17:59:40|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|3
1724695200000|2024-08-26 18:00:00|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|29
1724695210000|2024-08-26 18:00:10|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|117
1724695220000|2024-08-26 18:00:20|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|34
1724695230000|2024-08-26 18:00:30|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|2
1724695240000|2024-08-26 18:00:40|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|12
1724695250000|2024-08-26 18:00:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|23
1724695260000|2024-08-26 18:01:00|||||||||81
1724695280000|2024-08-26 18:01:20|||||||||1
1724695290000|2024-08-26 18:01:30|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|111
1724695300000|2024-08-26 18:01:40|||||||||1
1724695310000|2024-08-26 18:01:50|||||||||2
1724695320000|2024-08-26 18:02:00|||||||||24
1724695330000|2024-08-26 18:02:10|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|5
1724695340000|2024-08-26 18:02:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1724695350000|2024-08-26 18:02:30|||||||||3
1724695360000|2024-08-26 18:02:40|16.69|16.53|16.69|16.53|16.7|16.54|16.69|16.53|1
1724695370000|2024-08-26 18:02:50|||||||||3
1724695380000|2024-08-26 18:03:00|16.7|16.54|16.7|16.54|16.7|16.54|16.69|16.53|3
1724695390000|2024-08-26 18:03:10|16.69|16.53|16.69|16.53|16.7|16.54|16.69|16.53|1
1724695400000|2024-08-26 18:03:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1724695410000|2024-08-26 18:03:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|11
1724695430000|2024-08-26 18:03:50|||||||||1
1724695440000|2024-08-26 18:04:00|||||||||4
1724695450000|2024-08-26 18:04:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1724695460000|2024-08-26 18:04:20|16.74|16.58|16.79|16.63|16.79|16.63|16.74|16.58|66
1724695470000|2024-08-26 18:04:30|16.78|16.62|16.78|16.62|16.79|16.63|16.78|16.62|14
1724695480000|2024-08-26 18:04:40|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|3
1724695500000|2024-08-26 18:05:00|16.74|16.58|16.74|16.58|16.78|16.62|16.74|16.58|24
1724695510000|2024-08-26 18:05:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|6
1724695520000|2024-08-26 18:05:20|16.76|16.6|16.74|16.58|16.78|16.62|16.74|16.58|9
1724695540000|2024-08-26 18:05:40|||||||||7
1724695560000|2024-08-26 18:06:00|||||||||2
1724695570000|2024-08-26 18:06:10|||||||||6
1724695580000|2024-08-26 18:06:20|||||||||1
1724695590000|2024-08-26 18:06:30|||||||||1
1724695600000|2024-08-26 18:06:40|||||||||2
1724695610000|2024-08-26 18:06:50|||||||||8
1724695620000|2024-08-26 18:07:00|||||||||1
1724695630000|2024-08-26 18:07:10|||||||||4
1724695640000|2024-08-26 18:07:20|||||||||1
1724695650000|2024-08-26 18:07:30|||||||||45
1724695660000|2024-08-26 18:07:40|||||||||3
1724695670000|2024-08-26 18:07:50|||||||||1
1724695690000|2024-08-26 18:08:10|||||||||3
1724695700000|2024-08-26 18:08:20|||||||||1
1724695710000|2024-08-26 18:08:30|||||||||2
1724695720000|2024-08-26 18:08:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|26
1724695730000|2024-08-26 18:08:50|||||||||1
1724695740000|2024-08-26 18:09:00|||||||||1
1724695750000|2024-08-26 18:09:10|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|3
1724695760000|2024-08-26 18:09:20|16.75|16.59|16.74|16.58|16.79|16.63|16.74|16.58|50
1724695770000|2024-08-26 18:09:30|16.79|16.63|16.79|16.63|16.79|16.63|16.74|16.58|5
1724695780000|2024-08-26 18:09:40|16.74|16.58|16.79|16.63|16.79|16.63|16.74|16.58|31
1724695790000|2024-08-26 18:09:50|16.78|16.62|16.79|16.63|16.79|16.63|16.74|16.58|67
1724695800000|2024-08-26 18:10:00|16.78|16.62|16.78|16.62|16.79|16.63|16.74|16.58|15
1724695810000|2024-08-26 18:10:10|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|0
1724695820000|2024-08-26 18:10:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|2
1724695830000|2024-08-26 18:10:30|||||||||1
1724695840000|2024-08-26 18:10:40|16.78|16.62|16.78|16.62|16.78|16.62|16.74|16.58|66
1724695850000|2024-08-26 18:10:50|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|3
1724695870000|2024-08-26 18:11:10|||||||||1
1724695880000|2024-08-26 18:11:20|||||||||3
1724695890000|2024-08-26 18:11:30|||||||||1
1724695900000|2024-08-26 18:11:40|||||||||1
1724695910000|2024-08-26 18:11:50|||||||||2
1724695920000|2024-08-26 18:12:00|||||||||2
1724695930000|2024-08-26 18:12:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|3
1724695940000|2024-08-26 18:12:20|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|8
1724695950000|2024-08-26 18:12:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1724695960000|2024-08-26 18:12:40|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|2
1724695970000|2024-08-26 18:12:50|||||||||3
1724695990000|2024-08-26 18:13:10|||||||||1
1724696000000|2024-08-26 18:13:20|||||||||2
1724696010000|2024-08-26 18:13:30|||||||||32
1724696020000|2024-08-26 18:13:40|||||||||10
1724696030000|2024-08-26 18:13:50|||||||||2
1724696040000|2024-08-26 18:14:00|||||||||1
1724696050000|2024-08-26 18:14:10|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|11
1724696060000|2024-08-26 18:14:20|||||||||3
1724696070000|2024-08-26 18:14:30|||||||||2
1724696080000|2024-08-26 18:14:40|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|81
1724696090000|2024-08-26 18:14:50|||||||||3
1724696100000|2024-08-26 18:15:00|||||||||1
1724696110000|2024-08-26 18:15:10|||||||||23
1724696130000|2024-08-26 18:15:30|||||||||5
1724696140000|2024-08-26 18:15:40|||||||||5
1724696150000|2024-08-26 18:15:50|||||||||4
1724696160000|2024-08-26 18:16:00|||||||||2
1724696180000|2024-08-26 18:16:20|||||||||2
1724696190000|2024-08-26 18:16:30|||||||||5
1724696200000|2024-08-26 18:16:40|||||||||33
1724696210000|2024-08-26 18:16:50|||||||||17
1724696220000|2024-08-26 18:17:00|16.73|16.57|16.73|16.57|16.73|16.57|16.69|16.53|12
1724696230000|2024-08-26 18:17:10|16.71|16.55|16.69|16.53|16.73|16.57|16.69|16.53|30
1724696240000|2024-08-26 18:17:20|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|2
1724696250000|2024-08-26 18:17:30|||||||||3
1724696260000|2024-08-26 18:17:40|||||||||1
1724696270000|2024-08-26 18:17:50|||||||||1
1724696280000|2024-08-26 18:18:00|||||||||2
1724696300000|2024-08-26 18:18:20|||||||||2
1724696310000|2024-08-26 18:18:30|||||||||3
1724696320000|2024-08-26 18:18:40|||||||||5
1724696330000|2024-08-26 18:18:50|||||||||1
1724696340000|2024-08-26 18:19:00|||||||||4
1724696370000|2024-08-26 18:19:30|||||||||6
1724696390000|2024-08-26 18:19:50|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|71
1724696400000|2024-08-26 18:20:00|16.66|16.5|16.69|16.53|16.69|16.53|16.66|16.5|6
1724696410000|2024-08-26 18:20:10|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|11
1724696420000|2024-08-26 18:20:20|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|43
1724696440000|2024-08-26 18:20:40|||||||||3
1724696460000|2024-08-26 18:21:00|||||||||1
1724696470000|2024-08-26 18:21:10|||||||||3
1724696480000|2024-08-26 18:21:20|||||||||7
1724696500000|2024-08-26 18:21:40|||||||||3
1724696510000|2024-08-26 18:21:50|||||||||15
1724696530000|2024-08-26 18:22:10|||||||||3
1724696540000|2024-08-26 18:22:20|||||||||3
1724696550000|2024-08-26 18:22:30|||||||||5
1724696560000|2024-08-26 18:22:40|||||||||4
1724696570000|2024-08-26 18:22:50|||||||||2
1724696580000|2024-08-26 18:23:00|||||||||1
1724696590000|2024-08-26 18:23:10|||||||||2
1724696600000|2024-08-26 18:23:20|||||||||12
1724696620000|2024-08-26 18:23:40|||||||||3
1724696630000|2024-08-26 18:23:50|||||||||2
1724696640000|2024-08-26 18:24:00|||||||||2
1724696650000|2024-08-26 18:24:10|||||||||3
1724696660000|2024-08-26 18:24:20|||||||||1
1724696670000|2024-08-26 18:24:30|||||||||1
1724696680000|2024-08-26 18:24:40|||||||||6
1724696690000|2024-08-26 18:24:50|||||||||1
1724696710000|2024-08-26 18:25:10|||||||||2
1724696720000|2024-08-26 18:25:20|||||||||2
1724696730000|2024-08-26 18:25:30|||||||||1
1724696740000|2024-08-26 18:25:40|||||||||1
1724696750000|2024-08-26 18:25:50|||||||||2
1724696760000|2024-08-26 18:26:00|||||||||6
1724696770000|2024-08-26 18:26:10|||||||||3
1724696780000|2024-08-26 18:26:20|||||||||3
1724696790000|2024-08-26 18:26:30|16.6|16.44|16.6|16.44|16.62|16.46|16.59|16.43|14
1724696800000|2024-08-26 18:26:40|16.62|16.46|16.6|16.44|16.64|16.48|16.6|16.44|1
1724696810000|2024-08-26 18:26:50|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|13
1724696820000|2024-08-26 18:27:00|16.62|16.46|16.64|16.48|16.64|16.48|16.6|16.44|7
1724696830000|2024-08-26 18:27:10|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|3
1724696840000|2024-08-26 18:27:20|||||||||2
1724696850000|2024-08-26 18:27:30|||||||||1
1724696860000|2024-08-26 18:27:40|||||||||1
1724696870000|2024-08-26 18:27:50|||||||||2
1724696880000|2024-08-26 18:28:00|||||||||3
1724696900000|2024-08-26 18:28:20|||||||||4
1724696910000|2024-08-26 18:28:30|||||||||11
1724696920000|2024-08-26 18:28:40|||||||||18
1724696930000|2024-08-26 18:28:50|||||||||21
1724696940000|2024-08-26 18:29:00|||||||||8
1724696950000|2024-08-26 18:29:10|||||||||1
1724696960000|2024-08-26 18:29:20|||||||||2
1724696970000|2024-08-26 18:29:30|||||||||3
1724696980000|2024-08-26 18:29:40|||||||||3
1724696990000|2024-08-26 18:29:50|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|115
1724697000000|2024-08-26 18:30:00|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|54
1724697010000|2024-08-26 18:30:10|||||||||30
1724697020000|2024-08-26 18:30:20|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|8
1724697030000|2024-08-26 18:30:30|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|34
1724697040000|2024-08-26 18:30:40|||||||||5
1724697050000|2024-08-26 18:30:50|16.62|16.46|16.64|16.48|16.64|16.48|16.6|16.44|21
1724697060000|2024-08-26 18:31:00|16.62|16.46|16.6|16.44|16.64|16.48|16.6|16.44|25
1724697070000|2024-08-26 18:31:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|8
1724697080000|2024-08-26 18:31:20|||||||||4
1724697090000|2024-08-26 18:31:30|||||||||3
1724697110000|2024-08-26 18:31:50|||||||||53
1724697120000|2024-08-26 18:32:00|||||||||3
1724697140000|2024-08-26 18:32:20|||||||||4
1724697150000|2024-08-26 18:32:30|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|3
1724697160000|2024-08-26 18:32:40|16.62|16.46|16.64|16.48|16.64|16.48|16.6|16.44|2
1724697170000|2024-08-26 18:32:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|2
1724697180000|2024-08-26 18:33:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|15
1724697190000|2024-08-26 18:33:10|||||||||2
1724697200000|2024-08-26 18:33:20|||||||||2
1724697210000|2024-08-26 18:33:30|||||||||18
1724697230000|2024-08-26 18:33:50|||||||||1
1724697240000|2024-08-26 18:34:00|||||||||5
1724697250000|2024-08-26 18:34:10|16.6|16.44|16.6|16.44|16.6|16.44|16.59|16.43|33
1724697260000|2024-08-26 18:34:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|9
1724697270000|2024-08-26 18:34:30|||||||||5
1724697280000|2024-08-26 18:34:40|||||||||3
1724697290000|2024-08-26 18:34:50|||||||||11
1724697300000|2024-08-26 18:35:00|||||||||3
1724697310000|2024-08-26 18:35:10|||||||||1
1724697320000|2024-08-26 18:35:20|||||||||2
1724697330000|2024-08-26 18:35:30|||||||||12
1724697340000|2024-08-26 18:35:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|49
1724697350000|2024-08-26 18:35:50|||||||||2
1724697370000|2024-08-26 18:36:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|80
1724697380000|2024-08-26 18:36:20|||||||||1
1724697390000|2024-08-26 18:36:30|||||||||1
1724697400000|2024-08-26 18:36:40|||||||||3
1724697410000|2024-08-26 18:36:50|||||||||1
1724697420000|2024-08-26 18:37:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1724697430000|2024-08-26 18:37:10|||||||||2
1724697440000|2024-08-26 18:37:20|||||||||1
1724697450000|2024-08-26 18:37:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1724697460000|2024-08-26 18:37:40|||||||||4
1724697470000|2024-08-26 18:37:50|||||||||1
1724697490000|2024-08-26 18:38:10|||||||||4
1724697510000|2024-08-26 18:38:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1724697520000|2024-08-26 18:38:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|4
1724697530000|2024-08-26 18:38:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|3
1724697540000|2024-08-26 18:39:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724697550000|2024-08-26 18:39:10|16.55|16.39|16.54|16.38|16.55|16.39|16.54|16.38|2
1724697560000|2024-08-26 18:39:20|||||||||2
1724697580000|2024-08-26 18:39:40|||||||||7
1724697590000|2024-08-26 18:39:50|||||||||5
1724697600000|2024-08-26 18:40:00|||||||||1
1724697610000|2024-08-26 18:40:10|||||||||2
1724697620000|2024-08-26 18:40:20|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|47
1724697630000|2024-08-26 18:40:30|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|59
1724697640000|2024-08-26 18:40:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|55
1724697650000|2024-08-26 18:40:50|||||||||4
1724697670000|2024-08-26 18:41:10|||||||||2
1724697680000|2024-08-26 18:41:20|||||||||13
1724697700000|2024-08-26 18:41:40|||||||||3
1724697710000|2024-08-26 18:41:50|||||||||1
1724697720000|2024-08-26 18:42:00|||||||||1
1724697730000|2024-08-26 18:42:10|||||||||4
1724697740000|2024-08-26 18:42:20|||||||||3
1724697750000|2024-08-26 18:42:30|||||||||1
1724697760000|2024-08-26 18:42:40|||||||||2
1724697770000|2024-08-26 18:42:50|||||||||7
1724697780000|2024-08-26 18:43:00|||||||||2
1724697790000|2024-08-26 18:43:10|||||||||4
1724697800000|2024-08-26 18:43:20|||||||||51
1724697810000|2024-08-26 18:43:30|||||||||2
1724697830000|2024-08-26 18:43:50|||||||||5
1724697840000|2024-08-26 18:44:00|||||||||11
1724697850000|2024-08-26 18:44:10|||||||||2
1724697860000|2024-08-26 18:44:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|5
1724697870000|2024-08-26 18:44:30|||||||||3
1724697880000|2024-08-26 18:44:40|||||||||1
1724697890000|2024-08-26 18:44:50|||||||||4
1724697900000|2024-08-26 18:45:00|||||||||5
1724697910000|2024-08-26 18:45:10|||||||||2
1724697920000|2024-08-26 18:45:20|||||||||2
1724697930000|2024-08-26 18:45:30|||||||||1
1724697940000|2024-08-26 18:45:40|||||||||1
1724697950000|2024-08-26 18:45:50|||||||||3
1724697960000|2024-08-26 18:46:00|||||||||3
1724697970000|2024-08-26 18:46:10|||||||||24
1724697980000|2024-08-26 18:46:20|||||||||16
1724697990000|2024-08-26 18:46:30|||||||||9
1724698000000|2024-08-26 18:46:40|||||||||52
1724698010000|2024-08-26 18:46:50|||||||||9
1724698020000|2024-08-26 18:47:00|||||||||55
1724698030000|2024-08-26 18:47:10|||||||||3
1724698040000|2024-08-26 18:47:20|||||||||2
1724698050000|2024-08-26 18:47:30|||||||||4
1724698060000|2024-08-26 18:47:40|||||||||1
1724698070000|2024-08-26 18:47:50|||||||||1
1724698080000|2024-08-26 18:48:00|||||||||4
1724698090000|2024-08-26 18:48:10|||||||||7
1724698110000|2024-08-26 18:48:30|||||||||3
1724698120000|2024-08-26 18:48:40|||||||||4
1724698130000|2024-08-26 18:48:50|||||||||8
1724698140000|2024-08-26 18:49:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|25
1724698150000|2024-08-26 18:49:10|||||||||7
1724698160000|2024-08-26 18:49:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|3
1724698170000|2024-08-26 18:49:30|||||||||4
1724698180000|2024-08-26 18:49:40|||||||||3
1724698190000|2024-08-26 18:49:50|||||||||14
1724698200000|2024-08-26 18:50:00|||||||||14
1724698210000|2024-08-26 18:50:10|||||||||5
1724698220000|2024-08-26 18:50:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|326
1724698230000|2024-08-26 18:50:30|||||||||4
1724698250000|2024-08-26 18:50:50|||||||||186
1724698260000|2024-08-26 18:51:00|||||||||1
1724698270000|2024-08-26 18:51:10|||||||||15
1724698280000|2024-08-26 18:51:20|||||||||4
1724698290000|2024-08-26 18:51:30|||||||||2
1724698300000|2024-08-26 18:51:40|||||||||6
1724698310000|2024-08-26 18:51:50|||||||||9
1724698320000|2024-08-26 18:52:00|||||||||1
1724698330000|2024-08-26 18:52:10|||||||||5
1724698340000|2024-08-26 18:52:20|||||||||3
1724698350000|2024-08-26 18:52:30|||||||||1
1724698360000|2024-08-26 18:52:40|||||||||11
1724698370000|2024-08-26 18:52:50|||||||||2
1724698380000|2024-08-26 18:53:00|||||||||3
1724698390000|2024-08-26 18:53:10|||||||||4
1724698400000|2024-08-26 18:53:20|||||||||2
1724698410000|2024-08-26 18:53:30|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|174
1724698420000|2024-08-26 18:53:40|16.46|16.3|16.49|16.33|16.51|16.35|16.46|16.3|130
1724698430000|2024-08-26 18:53:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|14
1724698440000|2024-08-26 18:54:00|||||||||9
1724698450000|2024-08-26 18:54:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|4
1724698460000|2024-08-26 18:54:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1724698470000|2024-08-26 18:54:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|27
1724698480000|2024-08-26 18:54:40|16.5|16.34|16.51|16.35|16.51|16.35|16.49|16.33|2
1724698490000|2024-08-26 18:54:50|16.5|16.34|16.5|16.34|16.51|16.35|16.49|16.33|2
1724698500000|2024-08-26 18:55:00|16.49|16.33|16.49|16.33|16.51|16.35|16.46|16.3|9
1724698510000|2024-08-26 18:55:10|16.5|16.34|16.46|16.3|16.51|16.35|16.46|16.3|15
1724698520000|2024-08-26 18:55:20|||||||||21
1724698530000|2024-08-26 18:55:30|||||||||2
1724698540000|2024-08-26 18:55:40|||||||||33
1724698550000|2024-08-26 18:55:50|||||||||17
1724698560000|2024-08-26 18:56:00|||||||||6
1724698570000|2024-08-26 18:56:10|||||||||1
1724698580000|2024-08-26 18:56:20|||||||||3
1724698590000|2024-08-26 18:56:30|||||||||19
1724698600000|2024-08-26 18:56:40|||||||||7
1724698610000|2024-08-26 18:56:50|||||||||5
1724698620000|2024-08-26 18:57:00|||||||||4
1724698630000|2024-08-26 18:57:10|||||||||2
1724698640000|2024-08-26 18:57:20|||||||||6
1724698650000|2024-08-26 18:57:30|||||||||2
1724698670000|2024-08-26 18:57:50|||||||||17
1724698680000|2024-08-26 18:58:00|||||||||18
1724698690000|2024-08-26 18:58:10|||||||||2
1724698700000|2024-08-26 18:58:20|||||||||3
1724698710000|2024-08-26 18:58:30|||||||||3
1724698720000|2024-08-26 18:58:40|||||||||7
1724698730000|2024-08-26 18:58:50|||||||||11
1724698750000|2024-08-26 18:59:10|||||||||3
1724698760000|2024-08-26 18:59:20|||||||||9
1724698770000|2024-08-26 18:59:30|16.44|16.28|16.44|16.28|16.44|16.28|16.41|16.25|90
1724698780000|2024-08-26 18:59:40|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|0
1724698790000|2024-08-26 18:59:50|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|2
1724698810000|2024-08-26 19:00:10|||||||||5
1724698820000|2024-08-26 19:00:20|||||||||8
1724698830000|2024-08-26 19:00:30|||||||||4
1724698840000|2024-08-26 19:00:40|||||||||2
1724698850000|2024-08-26 19:00:50|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|11
1724698880000|2024-08-26 19:01:20|||||||||1
1724698890000|2024-08-26 19:01:30|||||||||3
1724698910000|2024-08-26 19:01:50|||||||||2
1724698920000|2024-08-26 19:02:00|||||||||4
1724698930000|2024-08-26 19:02:10|||||||||1
1724698950000|2024-08-26 19:02:30|||||||||2
1724698960000|2024-08-26 19:02:40|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|40
1724698970000|2024-08-26 19:02:50|||||||||1
1724698980000|2024-08-26 19:03:00|||||||||1
1724698990000|2024-08-26 19:03:10|||||||||4
1724699000000|2024-08-26 19:03:20|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|26
1724699010000|2024-08-26 19:03:30|||||||||56
1724699020000|2024-08-26 19:03:40|||||||||42
1724699030000|2024-08-26 19:03:50|||||||||5
1724699040000|2024-08-26 19:04:00|||||||||8
1724699050000|2024-08-26 19:04:10|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|6
1724699060000|2024-08-26 19:04:20|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|5
1724699100000|2024-08-26 19:05:00|||||||||1
1724699110000|2024-08-26 19:05:10|||||||||1
1724699120000|2024-08-26 19:05:20|||||||||1
1724699140000|2024-08-26 19:05:40|||||||||1
1724699150000|2024-08-26 19:05:50|||||||||2
1724699160000|2024-08-26 19:06:00|||||||||43
1724699170000|2024-08-26 19:06:10|||||||||4
1724699180000|2024-08-26 19:06:20|||||||||1
1724699190000|2024-08-26 19:06:30|||||||||5
1724699200000|2024-08-26 19:06:40|||||||||2
1724699210000|2024-08-26 19:06:50|||||||||2
1724699230000|2024-08-26 19:07:10|||||||||5
1724699260000|2024-08-26 19:07:40|||||||||1
1724699270000|2024-08-26 19:07:50|||||||||2
1724699280000|2024-08-26 19:08:00|||||||||1
1724699290000|2024-08-26 19:08:10|||||||||9
1724699300000|2024-08-26 19:08:20|||||||||3
1724699320000|2024-08-26 19:08:40|||||||||5
1724699330000|2024-08-26 19:08:50|||||||||25
1724699340000|2024-08-26 19:09:00|||||||||54
1724699350000|2024-08-26 19:09:10|||||||||1
1724699360000|2024-08-26 19:09:20|||||||||2
1724699380000|2024-08-26 19:09:40|||||||||2
1724699390000|2024-08-26 19:09:50|||||||||5
1724699400000|2024-08-26 19:10:00|||||||||2
1724699410000|2024-08-26 19:10:10|||||||||1
1724699420000|2024-08-26 19:10:20|||||||||3
1724699430000|2024-08-26 19:10:30|||||||||1
1724699440000|2024-08-26 19:10:40|||||||||3
1724699470000|2024-08-26 19:11:10|||||||||2
1724699480000|2024-08-26 19:11:20|||||||||3
1724699490000|2024-08-26 19:11:30|||||||||3
1724699500000|2024-08-26 19:11:40|||||||||8
1724699510000|2024-08-26 19:11:50|||||||||25
1724699520000|2024-08-26 19:12:00|||||||||6
1724699530000|2024-08-26 19:12:10|||||||||1
1724699540000|2024-08-26 19:12:20|||||||||1
1724699560000|2024-08-26 19:12:40|||||||||31
1724699570000|2024-08-26 19:12:50|||||||||1
1724699580000|2024-08-26 19:13:00|||||||||1
1724699590000|2024-08-26 19:13:10|||||||||5
1724699610000|2024-08-26 19:13:30|||||||||4
1724699620000|2024-08-26 19:13:40|||||||||5
1724699630000|2024-08-26 19:13:50|||||||||1
1724699650000|2024-08-26 19:14:10|||||||||1
1724699660000|2024-08-26 19:14:20|||||||||1
1724699670000|2024-08-26 19:14:30|||||||||1
1724699680000|2024-08-26 19:14:40|||||||||2
1724699690000|2024-08-26 19:14:50|||||||||3
1724699700000|2024-08-26 19:15:00|||||||||2
1724699710000|2024-08-26 19:15:10|||||||||3
1724699730000|2024-08-26 19:15:30|||||||||2
1724699740000|2024-08-26 19:15:40|||||||||3
1724699750000|2024-08-26 19:15:50|||||||||1
1724699770000|2024-08-26 19:16:10|||||||||3
1724699780000|2024-08-26 19:16:20|||||||||3
1724699790000|2024-08-26 19:16:30|||||||||4
1724699800000|2024-08-26 19:16:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|6
1724699810000|2024-08-26 19:16:50|||||||||1
1724699830000|2024-08-26 19:17:10|||||||||2
1724699840000|2024-08-26 19:17:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|15
1724699860000|2024-08-26 19:17:40|||||||||1
1724699870000|2024-08-26 19:17:50|||||||||1
1724699890000|2024-08-26 19:18:10|||||||||1
1724699900000|2024-08-26 19:18:20|||||||||6
1724699910000|2024-08-26 19:18:30|||||||||6
1724699920000|2024-08-26 19:18:40|||||||||1
1724699940000|2024-08-26 19:19:00|||||||||4
1724699950000|2024-08-26 19:19:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|11
1724699960000|2024-08-26 19:19:20|16.42|16.26|16.46|16.3|16.46|16.3|16.42|16.26|78
1724699970000|2024-08-26 19:19:30|||||||||2
1724699980000|2024-08-26 19:19:40|||||||||35
1724699990000|2024-08-26 19:19:50|||||||||4
1724700000000|2024-08-26 19:20:00|||||||||1
1724700040000|2024-08-26 19:20:40|||||||||1
1724700070000|2024-08-26 19:21:10|||||||||1
1724700080000|2024-08-26 19:21:20|||||||||2
1724700090000|2024-08-26 19:21:30|||||||||7
1724700100000|2024-08-26 19:21:40|||||||||1
1724700120000|2024-08-26 19:22:00|||||||||1
1724700140000|2024-08-26 19:22:20|||||||||26
1724700150000|2024-08-26 19:22:30|||||||||1
1724700170000|2024-08-26 19:22:50|||||||||5
1724700180000|2024-08-26 19:23:00|||||||||2
1724700190000|2024-08-26 19:23:10|||||||||3
1724700210000|2024-08-26 19:23:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|19
1724700220000|2024-08-26 19:23:40|16.5|16.34|16.49|16.33|16.51|16.35|16.49|16.33|6
1724700230000|2024-08-26 19:23:50|||||||||5
1724700240000|2024-08-26 19:24:00|16.5|16.34|16.51|16.35|16.51|16.35|16.49|16.33|0
1724700250000|2024-08-26 19:24:10|||||||||1
1724700290000|2024-08-26 19:24:50|||||||||1
1724700320000|2024-08-26 19:25:20|||||||||3
1724700340000|2024-08-26 19:25:40|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|1
1724700350000|2024-08-26 19:25:50|||||||||1
1724700360000|2024-08-26 19:26:00|||||||||1
1724700370000|2024-08-26 19:26:10|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|2
1724700380000|2024-08-26 19:26:20|||||||||2
1724700400000|2024-08-26 19:26:40|||||||||2
1724700410000|2024-08-26 19:26:50|||||||||1
1724700420000|2024-08-26 19:27:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|155
1724700430000|2024-08-26 19:27:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|5
1724700440000|2024-08-26 19:27:20|16.54|16.38|16.51|16.35|16.54|16.38|16.51|16.35|26
1724700460000|2024-08-26 19:27:40|||||||||1
1724700470000|2024-08-26 19:27:50|||||||||18
1724700480000|2024-08-26 19:28:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1724700500000|2024-08-26 19:28:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1724700520000|2024-08-26 19:28:40|||||||||12
1724700530000|2024-08-26 19:28:50|||||||||1
1724700540000|2024-08-26 19:29:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1724700550000|2024-08-26 19:29:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|2
1724700560000|2024-08-26 19:29:20|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|44
1724700570000|2024-08-26 19:29:30|||||||||5
1724700580000|2024-08-26 19:29:40|16.53|16.37|16.51|16.35|16.55|16.39|16.51|16.35|8
1724700590000|2024-08-26 19:29:50|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|14
1724700600000|2024-08-26 19:30:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|5
1724700610000|2024-08-26 19:30:10|||||||||28
1724700620000|2024-08-26 19:30:20|||||||||20
1724700630000|2024-08-26 19:30:30|||||||||3
1724700640000|2024-08-26 19:30:40|||||||||8
1724700650000|2024-08-26 19:30:50|||||||||5
1724700660000|2024-08-26 19:31:00|||||||||6
1724700670000|2024-08-26 19:31:10|||||||||15
1724700680000|2024-08-26 19:31:20|||||||||6
1724700690000|2024-08-26 19:31:30|||||||||3
1724700700000|2024-08-26 19:31:40|||||||||10
1724700710000|2024-08-26 19:31:50|||||||||8
1724700720000|2024-08-26 19:32:00|||||||||16
1724700730000|2024-08-26 19:32:10|||||||||4
1724700740000|2024-08-26 19:32:20|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|80
1724700750000|2024-08-26 19:32:30|||||||||15
1724700760000|2024-08-26 19:32:40|||||||||3
1724700770000|2024-08-26 19:32:50|||||||||5
1724700780000|2024-08-26 19:33:00|||||||||3
1724700790000|2024-08-26 19:33:10|||||||||11
1724700800000|2024-08-26 19:33:20|||||||||5
1724700810000|2024-08-26 19:33:30|||||||||3
1724700820000|2024-08-26 19:33:40|||||||||3
1724700830000|2024-08-26 19:33:50|||||||||10
1724700840000|2024-08-26 19:34:00|||||||||9
1724700850000|2024-08-26 19:34:10|||||||||2
1724700860000|2024-08-26 19:34:20|||||||||5
1724700870000|2024-08-26 19:34:30|||||||||13
1724700880000|2024-08-26 19:34:40|||||||||3
1724700890000|2024-08-26 19:34:50|||||||||6
1724700900000|2024-08-26 19:35:00|||||||||9
1724700920000|2024-08-26 19:35:20|||||||||13
1724700930000|2024-08-26 19:35:30|||||||||4
1724700940000|2024-08-26 19:35:40|||||||||4
1724700950000|2024-08-26 19:35:50|||||||||14
1724700960000|2024-08-26 19:36:00|||||||||13
1724700970000|2024-08-26 19:36:10|||||||||3
1724700980000|2024-08-26 19:36:20|||||||||12
1724701000000|2024-08-26 19:36:40|||||||||13
1724701010000|2024-08-26 19:36:50|||||||||3
1724701030000|2024-08-26 19:37:10|||||||||3
1724701040000|2024-08-26 19:37:20|||||||||12
1724701050000|2024-08-26 19:37:30|||||||||3
1724701060000|2024-08-26 19:37:40|||||||||5
1724701070000|2024-08-26 19:37:50|||||||||3
1724701080000|2024-08-26 19:38:00|||||||||3
1724701090000|2024-08-26 19:38:10|||||||||8
1724701100000|2024-08-26 19:38:20|||||||||7
1724701110000|2024-08-26 19:38:30|||||||||7
1724701120000|2024-08-26 19:38:40|||||||||2
1724701130000|2024-08-26 19:38:50|||||||||10
1724701140000|2024-08-26 19:39:00|||||||||4
1724701150000|2024-08-26 19:39:10|||||||||30
1724701160000|2024-08-26 19:39:20|||||||||12
1724701170000|2024-08-26 19:39:30|16.53|16.37|16.55|16.39|16.55|16.39|16.53|16.37|14
1724701180000|2024-08-26 19:39:40|||||||||15
1724701190000|2024-08-26 19:39:50|||||||||5
1724701200000|2024-08-26 19:40:00|||||||||11
1724701210000|2024-08-26 19:40:10|||||||||9
1724701230000|2024-08-26 19:40:30|||||||||15
1724701240000|2024-08-26 19:40:40|||||||||6
1724701250000|2024-08-26 19:40:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|5
1724701260000|2024-08-26 19:41:00|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|7
1724701270000|2024-08-26 19:41:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|23
1724701280000|2024-08-26 19:41:20|||||||||22
1724701290000|2024-08-26 19:41:30|||||||||4
1724701300000|2024-08-26 19:41:40|||||||||8
1724701310000|2024-08-26 19:41:50|||||||||36
1724701320000|2024-08-26 19:42:00|||||||||2
1724701330000|2024-08-26 19:42:10|||||||||3
1724701340000|2024-08-26 19:42:20|||||||||7
1724701350000|2024-08-26 19:42:30|||||||||8
1724701360000|2024-08-26 19:42:40|||||||||14
1724701370000|2024-08-26 19:42:50|||||||||7
1724701380000|2024-08-26 19:43:00|||||||||11
1724701390000|2024-08-26 19:43:10|||||||||6
1724701400000|2024-08-26 19:43:20|||||||||9
1724701410000|2024-08-26 19:43:30|||||||||3
1724701420000|2024-08-26 19:43:40|||||||||6
1724701430000|2024-08-26 19:43:50|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|18
1724701440000|2024-08-26 19:44:00|||||||||7
1724701450000|2024-08-26 19:44:10|||||||||3
1724701460000|2024-08-26 19:44:20|||||||||2
1724701470000|2024-08-26 19:44:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|26
1724701480000|2024-08-26 19:44:40|||||||||4
1724701490000|2024-08-26 19:44:50|||||||||55
1724701500000|2024-08-26 19:45:00|||||||||6
1724701510000|2024-08-26 19:45:10|||||||||14
1724701520000|2024-08-26 19:45:20|||||||||9
1724701530000|2024-08-26 19:45:30|||||||||11
1724701540000|2024-08-26 19:45:40|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|9
1724701550000|2024-08-26 19:45:50|||||||||13
1724701560000|2024-08-26 19:46:00|||||||||7
1724701570000|2024-08-26 19:46:10|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|19
1724701580000|2024-08-26 19:46:20|||||||||26
1724701590000|2024-08-26 19:46:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1724701600000|2024-08-26 19:46:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|19
1724701610000|2024-08-26 19:46:50|||||||||14
1724701620000|2024-08-26 19:47:00|||||||||15
1724701630000|2024-08-26 19:47:10|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|35
1724701640000|2024-08-26 19:47:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|9
1724701650000|2024-08-26 19:47:30|16.54|16.38|16.55|16.39|16.55|16.39|16.53|16.37|24
1724701660000|2024-08-26 19:47:40|||||||||14
1724701670000|2024-08-26 19:47:50|||||||||14
1724701680000|2024-08-26 19:48:00|16.53|16.37|16.55|16.39|16.55|16.39|16.53|16.37|30
1724701690000|2024-08-26 19:48:10|16.53|16.37|16.53|16.37|16.55|16.39|16.53|16.37|4
1724701700000|2024-08-26 19:48:20|16.54|16.38|16.53|16.37|16.55|16.39|16.53|16.37|15
1724701710000|2024-08-26 19:48:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|20
1724701720000|2024-08-26 19:48:40|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|22
1724701730000|2024-08-26 19:48:50|16.54|16.38|16.55|16.39|16.55|16.39|16.54|16.38|14
1724701740000|2024-08-26 19:49:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|14
1724701750000|2024-08-26 19:49:10|||||||||13
1724701760000|2024-08-26 19:49:20|||||||||5
1724701770000|2024-08-26 19:49:30|||||||||3
1724701780000|2024-08-26 19:49:40|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|19
1724701790000|2024-08-26 19:49:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|21
1724701800000|2024-08-26 19:50:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|39
1724701810000|2024-08-26 19:50:10|||||||||32
1724701820000|2024-08-26 19:50:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|149
1724701830000|2024-08-26 19:50:30|||||||||24
1724701840000|2024-08-26 19:50:40|||||||||27
1724701850000|2024-08-26 19:50:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|25
1724701860000|2024-08-26 19:51:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|131
1724701870000|2024-08-26 19:51:10|||||||||19
1724701880000|2024-08-26 19:51:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|26
1724701890000|2024-08-26 19:51:30|||||||||8
1724701900000|2024-08-26 19:51:40|||||||||32
1724701910000|2024-08-26 19:51:50|||||||||6
1724701920000|2024-08-26 19:52:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|167
1724701930000|2024-08-26 19:52:10|||||||||8
1724701940000|2024-08-26 19:52:20|||||||||5
1724701950000|2024-08-26 19:52:30|||||||||15
1724701960000|2024-08-26 19:52:40|||||||||19
1724701970000|2024-08-26 19:52:50|||||||||6
1724701980000|2024-08-26 19:53:00|||||||||7
1724701990000|2024-08-26 19:53:10|16.49|16.33|16.5|16.34|16.5|16.34|16.48|16.32|76
1724702000000|2024-08-26 19:53:20|||||||||90
1724702010000|2024-08-26 19:53:30|||||||||13
1724702020000|2024-08-26 19:53:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|10
1724702030000|2024-08-26 19:53:50|||||||||35
1724702040000|2024-08-26 19:54:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|36
1724702050000|2024-08-26 19:54:10|||||||||18
1724702060000|2024-08-26 19:54:20|||||||||33
1724702070000|2024-08-26 19:54:30|||||||||39
1724702080000|2024-08-26 19:54:40|16.53|16.37|16.53|16.37|16.53|16.37|16.5|16.34|62
1724702090000|2024-08-26 19:54:50|||||||||27
1724702100000|2024-08-26 19:55:00|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|66
1724702110000|2024-08-26 19:55:10|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|51
1724702120000|2024-08-26 19:55:20|||||||||30
1724702130000|2024-08-26 19:55:30|||||||||32
1724702140000|2024-08-26 19:55:40|||||||||47
1724702150000|2024-08-26 19:55:50|||||||||41
1724702160000|2024-08-26 19:56:00|||||||||31
1724702170000|2024-08-26 19:56:10|||||||||26
1724702180000|2024-08-26 19:56:20|||||||||17
1724702190000|2024-08-26 19:56:30|||||||||32
1724702200000|2024-08-26 19:56:40|||||||||22
1724702210000|2024-08-26 19:56:50|||||||||34
1724702220000|2024-08-26 19:57:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|72
1724702230000|2024-08-26 19:57:10|||||||||19
1724702240000|2024-08-26 19:57:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|40
1724702250000|2024-08-26 19:57:30|||||||||16
1724702260000|2024-08-26 19:57:40|||||||||26
1724702270000|2024-08-26 19:57:50|||||||||30
1724702280000|2024-08-26 19:58:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|60
1724702290000|2024-08-26 19:58:10|||||||||67
1724702300000|2024-08-26 19:58:20|||||||||78
1724702310000|2024-08-26 19:58:30|16.54|16.38|16.58|16.42|16.58|16.42|16.54|16.38|193
1724702320000|2024-08-26 19:58:40|||||||||177
1724702330000|2024-08-26 19:58:50|||||||||169
1724702340000|2024-08-26 19:59:00|16.57|16.41|16.53|16.37|16.57|16.41|16.53|16.37|334
1724702350000|2024-08-26 19:59:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|254
1724702360000|2024-08-26 19:59:20|||||||||158
1724702370000|2024-08-26 19:59:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|229
1724702380000|2024-08-26 19:59:40|16.53|16.37|16.5|16.34|16.53|16.37|16.5|16.34|524
1724702390000|2024-08-26 19:59:50|16.53|16.37|16.51|16.35|16.55|16.39|16.51|16.35|129
1724702400000|2024-08-26 20:00:00|16.5|16.34|16.53|16.37|16.55|16.39|16.5|16.34|778
1724702410000|2024-08-26 20:00:10|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|117
1724702420000|2024-08-26 20:00:20|||||||||2
1724702430000|2024-08-26 20:00:30|||||||||5
1724702440000|2024-08-26 20:00:40|||||||||12
1724702450000|2024-08-26 20:00:50|||||||||12
1724702460000|2024-08-26 20:01:00|||||||||18
1724702470000|2024-08-26 20:01:10|||||||||16
1724702480000|2024-08-26 20:01:20|||||||||10
1724702490000|2024-08-26 20:01:30|||||||||12
1724702500000|2024-08-26 20:01:40|||||||||9
1724702520000|2024-08-26 20:02:00|||||||||1
1724702530000|2024-08-26 20:02:10|||||||||1
1724702540000|2024-08-26 20:02:20|||||||||1
1724702560000|2024-08-26 20:02:40|||||||||4
1724702570000|2024-08-26 20:02:50|||||||||60
1724702580000|2024-08-26 20:03:00|||||||||18
1724702630000|2024-08-26 20:03:50|||||||||1
1724702640000|2024-08-26 20:04:00|||||||||30
1724702650000|2024-08-26 20:04:10|||||||||38
1724702660000|2024-08-26 20:04:20|||||||||2
1724702670000|2024-08-26 20:04:30|||||||||2
1724702690000|2024-08-26 20:04:50|||||||||3
1724702700000|2024-08-26 20:05:00|||||||||1
1724702710000|2024-08-26 20:05:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|10
1724702720000|2024-08-26 20:05:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1724702730000|2024-08-26 20:05:30|||||||||5
1724702880000|2024-08-26 20:08:00|||||||||1
1724702890000|2024-08-26 20:08:10|||||||||11
1724702910000|2024-08-26 20:08:30|||||||||2
1724702920000|2024-08-26 20:08:40|||||||||1
1724702930000|2024-08-26 20:08:50|||||||||1
1724702940000|2024-08-26 20:09:00|||||||||1
1724702950000|2024-08-26 20:09:10|||||||||1
1724702960000|2024-08-26 20:09:20|||||||||1
1724702970000|2024-08-26 20:09:30|||||||||4
1724702990000|2024-08-26 20:09:50|||||||||4
1724703010000|2024-08-26 20:10:10|||||||||1
1724703020000|2024-08-26 20:10:20|||||||||6
1724703030000|2024-08-26 20:10:30|||||||||1
1724703040000|2024-08-26 20:10:40|||||||||1
1724703050000|2024-08-26 20:10:50|||||||||2
1724703060000|2024-08-26 20:11:00|||||||||1
1724703070000|2024-08-26 20:11:10|||||||||138
1724703080000|2024-08-26 20:11:20|||||||||3
1724703100000|2024-08-26 20:11:40|||||||||1
1724703110000|2024-08-26 20:11:50|||||||||1
1724703120000|2024-08-26 20:12:00|||||||||3
1724703130000|2024-08-26 20:12:10|||||||||82
1724703140000|2024-08-26 20:12:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|45
1724703160000|2024-08-26 20:12:40|||||||||7
1724703180000|2024-08-26 20:13:00|||||||||3
1724703190000|2024-08-26 20:13:10|||||||||1
1724703210000|2024-08-26 20:13:30|||||||||5
1724703230000|2024-08-26 20:13:50|||||||||5
1724703240000|2024-08-26 20:14:00|||||||||3
1724703270000|2024-08-26 20:14:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|3
1724703280000|2024-08-26 20:14:40|||||||||2
1724703290000|2024-08-26 20:14:50|||||||||36
1724704210000|2024-08-26 20:30:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|8
1724704240000|2024-08-26 20:30:40|||||||||9
1724704250000|2024-08-26 20:30:50|||||||||2
1724704330000|2024-08-26 20:32:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1724704370000|2024-08-26 20:32:50|||||||||1
1724704380000|2024-08-26 20:33:00|||||||||2
1724704390000|2024-08-26 20:33:10|||||||||4
1724704460000|2024-08-26 20:34:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|3
1724704490000|2024-08-26 20:34:50|||||||||3
1724704570000|2024-08-26 20:36:10|||||||||1
1724704670000|2024-08-26 20:37:50|||||||||4
1724704790000|2024-08-26 20:39:50|||||||||3
1724705090000|2024-08-26 20:44:50|||||||||4
1724705210000|2024-08-26 20:46:50|||||||||1
1724705270000|2024-08-26 20:47:50|||||||||1
1724705360000|2024-08-26 20:49:20|||||||||2
1724705390000|2024-08-26 20:49:50|||||||||2
1724705490000|2024-08-26 20:51:30|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|6
1724705580000|2024-08-26 20:53:00|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|0
1724705860000|2024-08-26 20:57:40|||||||||29
1724705890000|2024-08-26 20:58:10|||||||||6
1724705910000|2024-08-26 20:58:30|||||||||1
1724705920000|2024-08-26 20:58:40|||||||||2
1724705950000|2024-08-26 20:59:10|||||||||9
1724705990000|2024-08-26 20:59:50|||||||||28
1724709600000|2024-08-26 22:00:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1724709610000|2024-08-26 22:00:10|||||||||1
1724709640000|2024-08-26 22:00:40|||||||||2
1724709660000|2024-08-26 22:01:00|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|1
1724709700000|2024-08-26 22:01:40|||||||||3
1724709890000|2024-08-26 22:04:50|||||||||4
1724710160000|2024-08-26 22:09:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|30
1724710190000|2024-08-26 22:09:50|||||||||1
1724710220000|2024-08-26 22:10:20|16.62|16.46|16.64|16.48|16.64|16.48|16.6|16.44|39
1724710260000|2024-08-26 22:11:00|||||||||1
1724710300000|2024-08-26 22:11:40|||||||||2
1724710790000|2024-08-26 22:19:50|||||||||1
1724711460000|2024-08-26 22:31:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|4
1724711690000|2024-08-26 22:34:50|||||||||1
1724712880000|2024-08-26 22:54:40|||||||||1
1724713160000|2024-08-26 22:59:20|||||||||27
1724713180000|2024-08-26 22:59:40|16.67|16.51|16.69|16.53|16.69|16.53|16.67|16.51|34
1724713190000|2024-08-26 22:59:50|||||||||4
1724713340000|2024-08-26 23:02:20|||||||||2
1724713470000|2024-08-26 23:04:30|16.67|16.51|16.69|16.53|16.69|16.53|16.67|16.51|5
1724713530000|2024-08-26 23:05:30|||||||||1
1724714090000|2024-08-26 23:14:50|||||||||1
1724714200000|2024-08-26 23:16:40|16.66|16.5|16.69|16.53|16.69|16.53|16.66|16.5|5
1724714210000|2024-08-26 23:16:50|||||||||3
1724714250000|2024-08-26 23:17:30|||||||||1
1724714340000|2024-08-26 23:19:00|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|3
1724714350000|2024-08-26 23:19:10|16.68|16.52|16.69|16.53|16.69|16.53|16.66|16.5|6
1724714440000|2024-08-26 23:20:40|||||||||2
1724714460000|2024-08-26 23:21:00|||||||||1
1724714490000|2024-08-26 23:21:30|||||||||5
1724714500000|2024-08-26 23:21:40|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|2
1724714520000|2024-08-26 23:22:00|16.66|16.5|16.69|16.53|16.69|16.53|16.66|16.5|3
1724714610000|2024-08-26 23:23:30|||||||||1
1724714620000|2024-08-26 23:23:40|||||||||2
1724714670000|2024-08-26 23:24:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|4
1724715590000|2024-08-26 23:39:50|||||||||1
1724716430000|2024-08-26 23:53:50|||||||||1
1724716690000|2024-08-26 23:58:10|||||||||4
1724716740000|2024-08-26 23:59:00|||||||||1
1724716870000|2024-08-27 00:01:10|||||||||1
1724716930000|2024-08-27 00:02:10|||||||||1
1724716960000|2024-08-27 00:02:40|||||||||1
1724717090000|2024-08-27 00:04:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|5
1724717100000|2024-08-27 00:05:00|||||||||3
1724717110000|2024-08-27 00:05:10|||||||||1
1724717220000|2024-08-27 00:07:00|||||||||1
1724717380000|2024-08-27 00:09:40|||||||||1
1724717390000|2024-08-27 00:09:50|||||||||2
1724717480000|2024-08-27 00:11:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|2
1724717510000|2024-08-27 00:11:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|2
1724717600000|2024-08-27 00:13:20|||||||||1
1724717670000|2024-08-27 00:14:30|||||||||1
1724717680000|2024-08-27 00:14:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1724717690000|2024-08-27 00:14:50|||||||||2
1724717990000|2024-08-27 00:19:50|||||||||2
1724718060000|2024-08-27 00:21:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1724718290000|2024-08-27 00:24:50|||||||||1
1724718330000|2024-08-27 00:25:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1724718490000|2024-08-27 00:28:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|9
1724718590000|2024-08-27 00:29:50|||||||||1
1724718740000|2024-08-27 00:32:20|||||||||1
1724718850000|2024-08-27 00:34:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1724718890000|2024-08-27 00:34:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1724719370000|2024-08-27 00:42:50|||||||||1
1724719720000|2024-08-27 00:48:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|4
1724720090000|2024-08-27 00:54:50|||||||||1
1724720220000|2024-08-27 00:57:00|||||||||2
1724720250000|2024-08-27 00:57:30|||||||||1
1724721150000|2024-08-27 01:12:30|||||||||2
1724721410000|2024-08-27 01:16:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|11
1724721470000|2024-08-27 01:17:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|5
1724721790000|2024-08-27 01:23:10|||||||||3
1724721800000|2024-08-27 01:23:20|||||||||1
1724723370000|2024-08-27 01:49:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1724723850000|2024-08-27 01:57:30|||||||||2
1724723910000|2024-08-27 01:58:30|||||||||2
1724724300000|2024-08-27 02:05:00|||||||||2
1724724380000|2024-08-27 02:06:20|||||||||1
1724724640000|2024-08-27 02:10:40|||||||||1
1724724700000|2024-08-27 02:11:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1724724790000|2024-08-27 02:13:10|||||||||1
1724724920000|2024-08-27 02:15:20|||||||||3
1724726110000|2024-08-27 02:35:10|||||||||2
1724726370000|2024-08-27 02:39:30|||||||||1
1724726440000|2024-08-27 02:40:40|||||||||4
1724726870000|2024-08-27 02:47:50|||||||||1
1724727380000|2024-08-27 02:56:20|||||||||1
1724727890000|2024-08-27 03:04:50|||||||||1
1724728390000|2024-08-27 03:13:10|||||||||1
1724728900000|2024-08-27 03:21:40|||||||||1
1724729030000|2024-08-27 03:23:50|||||||||1
1724729400000|2024-08-27 03:30:00|||||||||1
1724729580000|2024-08-27 03:33:00|||||||||1
1724729640000|2024-08-27 03:34:00|||||||||1
1724729910000|2024-08-27 03:38:30|||||||||1
1724730290000|2024-08-27 03:44:50|||||||||1
1724730320000|2024-08-27 03:45:20|||||||||1
1724730410000|2024-08-27 03:46:50|||||||||1
1724730800000|2024-08-27 03:53:20|||||||||1
1724730920000|2024-08-27 03:55:20|||||||||1
1724731420000|2024-08-27 04:03:40|||||||||1
1724731480000|2024-08-27 04:04:40|||||||||1
1724731930000|2024-08-27 04:12:10|||||||||1
1724732390000|2024-08-27 04:19:50|||||||||1
1724732440000|2024-08-27 04:20:40|||||||||1
1724732690000|2024-08-27 04:24:50|||||||||1
1724732940000|2024-08-27 04:29:00|||||||||1
1724732980000|2024-08-27 04:29:40|||||||||1
1724732990000|2024-08-27 04:29:50|||||||||1
1724733290000|2024-08-27 04:34:50|||||||||2
1724733390000|2024-08-27 04:36:30|||||||||41
1724733450000|2024-08-27 04:37:30|||||||||1
1724733590000|2024-08-27 04:39:50|||||||||2
1724733870000|2024-08-27 04:44:30|||||||||2
1724733890000|2024-08-27 04:44:50|||||||||1
1724733950000|2024-08-27 04:45:50|||||||||1
1724734190000|2024-08-27 04:49:50|||||||||3
1724734460000|2024-08-27 04:54:20|||||||||1
1724734490000|2024-08-27 04:54:50|||||||||1
1724734700000|2024-08-27 04:58:20|||||||||1
1724734790000|2024-08-27 04:59:50|||||||||1
1724734960000|2024-08-27 05:02:40|||||||||1
1724735090000|2024-08-27 05:04:50|||||||||1
1724735470000|2024-08-27 05:11:10|||||||||1
1724735850000|2024-08-27 05:17:30|||||||||1
1724735970000|2024-08-27 05:19:30|||||||||1
1724736170000|2024-08-27 05:22:50|||||||||1
1724736480000|2024-08-27 05:28:00|||||||||1
1724736780000|2024-08-27 05:33:00|||||||||3
1724736790000|2024-08-27 05:33:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1724736940000|2024-08-27 05:35:40|||||||||9
1724736990000|2024-08-27 05:36:30|||||||||1
1724737080000|2024-08-27 05:38:00|||||||||5
1724737090000|2024-08-27 05:38:10|||||||||20
1724737120000|2024-08-27 05:38:40|||||||||1
1724737140000|2024-08-27 05:39:00|||||||||10
1724737200000|2024-08-27 05:40:00|||||||||3
1724737230000|2024-08-27 05:40:30|||||||||8
1724737480000|2024-08-27 05:44:40|||||||||3
1724737490000|2024-08-27 05:44:50|||||||||1
1724737870000|2024-08-27 05:51:10|||||||||1
1724738000000|2024-08-27 05:53:20|||||||||1
1724738090000|2024-08-27 05:54:50|||||||||1
1724738160000|2024-08-27 05:56:00|||||||||1
1724738210000|2024-08-27 05:56:50|||||||||1
1724738230000|2024-08-27 05:57:10|||||||||1
1724738270000|2024-08-27 05:57:50|||||||||1
1724738400000|2024-08-27 06:00:00|||||||||1
1724738500000|2024-08-27 06:01:40|||||||||1
1724738760000|2024-08-27 06:06:00|||||||||2
1724739010000|2024-08-27 06:10:10|||||||||1
1724739380000|2024-08-27 06:16:20|||||||||1
1724739510000|2024-08-27 06:18:30|||||||||1
1724739620000|2024-08-27 06:20:20|||||||||6
1724740020000|2024-08-27 06:27:00|||||||||1
1724740210000|2024-08-27 06:30:10|||||||||15
1724740280000|2024-08-27 06:31:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1724740380000|2024-08-27 06:33:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1724740400000|2024-08-27 06:33:20|||||||||22
1724740420000|2024-08-27 06:33:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1724740510000|2024-08-27 06:35:10|||||||||1
1724740520000|2024-08-27 06:35:20|||||||||1
1724740700000|2024-08-27 06:38:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1724740770000|2024-08-27 06:39:30|||||||||2
1724740890000|2024-08-27 06:41:30|||||||||1
1724741010000|2024-08-27 06:43:30|||||||||1
1724741030000|2024-08-27 06:43:50|||||||||1
1724741290000|2024-08-27 06:48:10|||||||||1
1724741540000|2024-08-27 06:52:20|||||||||1
1724741990000|2024-08-27 06:59:50|||||||||2
1724742000000|2024-08-27 07:00:00|||||||||1
1724742020000|2024-08-27 07:00:20|||||||||5
1724742100000|2024-08-27 07:01:40|||||||||1
1724742160000|2024-08-27 07:02:40|||||||||7
1724742230000|2024-08-27 07:03:50|||||||||12
1724742250000|2024-08-27 07:04:10|||||||||7
1724742310000|2024-08-27 07:05:10|||||||||1
1724742330000|2024-08-27 07:05:30|||||||||6
1724742740000|2024-08-27 07:12:20|||||||||6
1724742750000|2024-08-27 07:12:30|||||||||2
1724743680000|2024-08-27 07:28:00|||||||||20
1724745520000|2024-08-27 07:58:40|||||||||5
1724745540000|2024-08-27 07:59:00|||||||||3
1724745600000|2024-08-27 08:00:00|||||||||1
1724745620000|2024-08-27 08:00:20|||||||||6
1724745680000|2024-08-27 08:01:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|23
1724745890000|2024-08-27 08:04:50|||||||||1
1724745930000|2024-08-27 08:05:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|5
1724745980000|2024-08-27 08:06:20|||||||||1
1724746000000|2024-08-27 08:06:40|||||||||1
1724746170000|2024-08-27 08:09:30|||||||||25
1724746250000|2024-08-27 08:10:50|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|109
1724746300000|2024-08-27 08:11:40|||||||||1
1724746320000|2024-08-27 08:12:00|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1724746400000|2024-08-27 08:13:20|||||||||1
1724746410000|2024-08-27 08:13:30|||||||||1
1724747160000|2024-08-27 08:26:00|||||||||1
1724747200000|2024-08-27 08:26:40|||||||||2
1724747330000|2024-08-27 08:28:50|||||||||4
1724747340000|2024-08-27 08:29:00|||||||||1
1724747560000|2024-08-27 08:32:40|||||||||1
1724747660000|2024-08-27 08:34:20|||||||||1
1724747720000|2024-08-27 08:35:20|||||||||14
1724747960000|2024-08-27 08:39:20|||||||||2
1724748000000|2024-08-27 08:40:00|||||||||1
1724748090000|2024-08-27 08:41:30|||||||||1
1724748140000|2024-08-27 08:42:20|||||||||1
1724748390000|2024-08-27 08:46:30|||||||||1
1724748510000|2024-08-27 08:48:30|||||||||1
1724748730000|2024-08-27 08:52:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|7
1724748740000|2024-08-27 08:52:20|||||||||1
1724748800000|2024-08-27 08:53:20|||||||||1
1724748840000|2024-08-27 08:54:00|||||||||1
1724748880000|2024-08-27 08:54:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1724749200000|2024-08-27 09:00:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1724749210000|2024-08-27 09:00:10|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|0
1724749220000|2024-08-27 09:00:20|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|0
1724749230000|2024-08-27 09:00:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1724749410000|2024-08-27 09:03:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|31
1724749460000|2024-08-27 09:04:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|4
1724749500000|2024-08-27 09:05:00|||||||||2
1724749560000|2024-08-27 09:06:00|||||||||1
1724750350000|2024-08-27 09:19:10|||||||||41
1724751670000|2024-08-27 09:41:10|16.67|16.51|16.69|16.53|16.69|16.53|16.67|16.51|82
1724751700000|2024-08-27 09:41:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|10
1724751910000|2024-08-27 09:45:10|||||||||1
1724752090000|2024-08-27 09:48:10|||||||||1
1724752390000|2024-08-27 09:53:10|||||||||2
1724753150000|2024-08-27 10:05:50|||||||||1
1724753490000|2024-08-27 10:11:30|||||||||3
1724753520000|2024-08-27 10:12:00|||||||||3
1724753530000|2024-08-27 10:12:10|||||||||5
1724753550000|2024-08-27 10:12:30|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|4
1724753590000|2024-08-27 10:13:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1724753690000|2024-08-27 10:14:50|||||||||3
1724753730000|2024-08-27 10:15:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|4
1724753740000|2024-08-27 10:15:40|||||||||2
1724753760000|2024-08-27 10:16:00|||||||||23
1724753840000|2024-08-27 10:17:20|||||||||1
1724753980000|2024-08-27 10:19:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|71
1724754180000|2024-08-27 10:23:00|||||||||5
1724754320000|2024-08-27 10:25:20|||||||||13
1724754350000|2024-08-27 10:25:50|16.68|16.52|16.68|16.52|16.68|16.52|16.66|16.5|3
1724754370000|2024-08-27 10:26:10|16.66|16.5|16.64|16.48|16.66|16.5|16.64|16.48|3
1724754420000|2024-08-27 10:27:00|||||||||1
1724754460000|2024-08-27 10:27:40|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|10
1724754470000|2024-08-27 10:27:50|||||||||1
1724754700000|2024-08-27 10:31:40|||||||||25
1724754830000|2024-08-27 10:33:50|||||||||4
1724754940000|2024-08-27 10:35:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|3
1724755020000|2024-08-27 10:37:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1724755200000|2024-08-27 10:40:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|7
1724755210000|2024-08-27 10:40:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1724755420000|2024-08-27 10:43:40|16.65|16.49|16.64|16.48|16.65|16.49|16.64|16.48|0
1724755440000|2024-08-27 10:44:00|16.65|16.49|16.64|16.48|16.65|16.49|16.64|16.48|0
1724755680000|2024-08-27 10:48:00|||||||||1
1724755800000|2024-08-27 10:50:00|||||||||4
1724755830000|2024-08-27 10:50:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|8
1724755840000|2024-08-27 10:50:40|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|10
1724755850000|2024-08-27 10:50:50|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|0
1724755950000|2024-08-27 10:52:30|||||||||3
1724755990000|2024-08-27 10:53:10|||||||||1
1724756060000|2024-08-27 10:54:20|||||||||1
1724756070000|2024-08-27 10:54:30|||||||||3
1724756400000|2024-08-27 11:00:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|16
1724756530000|2024-08-27 11:02:10|||||||||6
1724756550000|2024-08-27 11:02:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|17
1724756680000|2024-08-27 11:04:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|36
1724756700000|2024-08-27 11:05:00|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|2
1724756710000|2024-08-27 11:05:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1724756860000|2024-08-27 11:07:40|||||||||1
1724758250000|2024-08-27 11:30:50|||||||||1
1724758290000|2024-08-27 11:31:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|41
1724758310000|2024-08-27 11:31:50|||||||||1
1724758380000|2024-08-27 11:33:00|||||||||1
1724758490000|2024-08-27 11:34:50|||||||||4
1724758500000|2024-08-27 11:35:00|||||||||1
1724759510000|2024-08-27 11:51:50|||||||||26
1724759660000|2024-08-27 11:54:20|||||||||1
1724759690000|2024-08-27 11:54:50|||||||||5
1724760000000|2024-08-27 12:00:00|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|51
1724760020000|2024-08-27 12:00:20|||||||||1
1724760050000|2024-08-27 12:00:50|||||||||16
1724760210000|2024-08-27 12:03:30|||||||||2
1724760270000|2024-08-27 12:04:30|||||||||2
1724760280000|2024-08-27 12:04:40|||||||||2
1724760590000|2024-08-27 12:09:50|||||||||1
1724760650000|2024-08-27 12:10:50|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|14
1724760700000|2024-08-27 12:11:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|10
1724760770000|2024-08-27 12:12:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1724760800000|2024-08-27 12:13:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|21
1724760810000|2024-08-27 12:13:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|50
1724760840000|2024-08-27 12:14:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|1
1724760870000|2024-08-27 12:14:30|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|2
1724760890000|2024-08-27 12:14:50|||||||||1
1724760900000|2024-08-27 12:15:00|||||||||2
1724760950000|2024-08-27 12:15:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1724760960000|2024-08-27 12:16:00|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|8
1724761010000|2024-08-27 12:16:50|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|1
1724761030000|2024-08-27 12:17:10|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|0
1724761100000|2024-08-27 12:18:20|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|8
1724761110000|2024-08-27 12:18:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1724761150000|2024-08-27 12:19:10|16.69|16.53|16.69|16.53|16.7|16.54|16.67|16.51|31
1724761160000|2024-08-27 12:19:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1724761190000|2024-08-27 12:19:50|||||||||1
1724761220000|2024-08-27 12:20:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|53
1724761230000|2024-08-27 12:20:30|16.71|16.55|16.73|16.57|16.73|16.57|16.7|16.54|1
1724761240000|2024-08-27 12:20:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1724761390000|2024-08-27 12:23:10|16.73|16.57|16.7|16.54|16.73|16.57|16.7|16.54|4
1724761400000|2024-08-27 12:23:20|||||||||3
1724761490000|2024-08-27 12:24:50|||||||||1
1724761640000|2024-08-27 12:27:20|16.69|16.53|16.69|16.53|16.7|16.54|16.68|16.52|0
1724761670000|2024-08-27 12:27:50|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|0
1724761680000|2024-08-27 12:28:00|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|0
1724761720000|2024-08-27 12:28:40|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|1
1724761730000|2024-08-27 12:28:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1724761770000|2024-08-27 12:29:30|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|0
1724761780000|2024-08-27 12:29:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1724761790000|2024-08-27 12:29:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1724761800000|2024-08-27 12:30:00|16.7|16.54|16.7|16.54|16.7|16.54|16.69|16.53|0
1724761810000|2024-08-27 12:30:10|||||||||26
1724761850000|2024-08-27 12:30:50|||||||||1
1724762090000|2024-08-27 12:34:50|||||||||1
1724762110000|2024-08-27 12:35:10|||||||||3
1724762140000|2024-08-27 12:35:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|7
1724762260000|2024-08-27 12:37:40|||||||||1
1724762280000|2024-08-27 12:38:00|||||||||2
1724762320000|2024-08-27 12:38:40|||||||||20
1724762360000|2024-08-27 12:39:20|||||||||1
1724762380000|2024-08-27 12:39:40|||||||||1
1724762390000|2024-08-27 12:39:50|||||||||1
1724762420000|2024-08-27 12:40:20|||||||||1
1724762580000|2024-08-27 12:43:00|||||||||1
1724762660000|2024-08-27 12:44:20|||||||||1
1724762670000|2024-08-27 12:44:30|||||||||1
1724762690000|2024-08-27 12:44:50|||||||||1
1724762740000|2024-08-27 12:45:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724762750000|2024-08-27 12:45:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724762770000|2024-08-27 12:46:10|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|1
1724762790000|2024-08-27 12:46:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1724762850000|2024-08-27 12:47:30|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|0
1724762880000|2024-08-27 12:48:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724762910000|2024-08-27 12:48:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724762920000|2024-08-27 12:48:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|146
1724762960000|2024-08-27 12:49:20|||||||||26
1724762990000|2024-08-27 12:49:50|||||||||1
1724763000000|2024-08-27 12:50:00|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|0
1724763010000|2024-08-27 12:50:10|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|41
1724763020000|2024-08-27 12:50:20|||||||||126
1724763030000|2024-08-27 12:50:30|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|0
1724763060000|2024-08-27 12:51:00|16.8|16.64|16.78|16.62|16.8|16.64|16.78|16.62|42
1724763130000|2024-08-27 12:52:10|||||||||2
1724763160000|2024-08-27 12:52:40|||||||||6
1724763180000|2024-08-27 12:53:00|16.82|16.66|16.78|16.62|16.82|16.66|16.78|16.62|11
1724763230000|2024-08-27 12:53:50|||||||||3
1724763260000|2024-08-27 12:54:20|||||||||101
1724763290000|2024-08-27 12:54:50|||||||||3
1724763370000|2024-08-27 12:56:10|||||||||3
1724763400000|2024-08-27 12:56:40|||||||||5
1724763440000|2024-08-27 12:57:20|||||||||1
1724763570000|2024-08-27 12:59:30|||||||||6
1724763580000|2024-08-27 12:59:40|||||||||2
1724763590000|2024-08-27 12:59:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1724763600000|2024-08-27 13:00:00|||||||||2
1724763610000|2024-08-27 13:00:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|5
1724763620000|2024-08-27 13:00:20|16.8|16.64|16.8|16.64|16.8|16.64|16.78|16.62|17
1724763630000|2024-08-27 13:00:30|16.78|16.62|16.82|16.66|16.82|16.66|16.78|16.62|13
1724763640000|2024-08-27 13:00:40|||||||||2
1724763660000|2024-08-27 13:01:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|14
1724763670000|2024-08-27 13:01:10|||||||||1
1724763680000|2024-08-27 13:01:20|||||||||1
1724763690000|2024-08-27 13:01:30|||||||||4
1724763720000|2024-08-27 13:02:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|3
1724763770000|2024-08-27 13:02:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1724763780000|2024-08-27 13:03:00|||||||||1
1724763820000|2024-08-27 13:03:40|||||||||1
1724763830000|2024-08-27 13:03:50|||||||||1
1724763860000|2024-08-27 13:04:20|16.87|16.71|16.87|16.71|16.87|16.71|16.85|16.69|11
1724763880000|2024-08-27 13:04:40|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|0
1724763890000|2024-08-27 13:04:50|||||||||2
1724763920000|2024-08-27 13:05:20|||||||||2
1724763980000|2024-08-27 13:06:20|||||||||11
1724764010000|2024-08-27 13:06:50|||||||||1
1724764060000|2024-08-27 13:07:40|||||||||12
1724764080000|2024-08-27 13:08:00|||||||||10
1724764090000|2024-08-27 13:08:10|||||||||2
1724764120000|2024-08-27 13:08:40|||||||||5
1724764140000|2024-08-27 13:09:00|||||||||3
1724764180000|2024-08-27 13:09:40|||||||||5
1724764190000|2024-08-27 13:09:50|||||||||4
1724764210000|2024-08-27 13:10:10|||||||||13
1724764240000|2024-08-27 13:10:40|||||||||1
1724764260000|2024-08-27 13:11:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|139
1724764320000|2024-08-27 13:12:00|||||||||1
1724764350000|2024-08-27 13:12:30|||||||||2
1724764400000|2024-08-27 13:13:20|||||||||1
1724764410000|2024-08-27 13:13:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|11
1724764420000|2024-08-27 13:13:40|16.83|16.67|16.83|16.67|16.87|16.71|16.83|16.67|10
1724764440000|2024-08-27 13:14:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|6
1724764450000|2024-08-27 13:14:10|||||||||2
1724764480000|2024-08-27 13:14:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|41
1724764490000|2024-08-27 13:14:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|17
1724764500000|2024-08-27 13:15:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1724764520000|2024-08-27 13:15:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1724764530000|2024-08-27 13:15:30|16.85|16.69|16.87|16.71|16.87|16.71|16.83|16.67|0
1724764540000|2024-08-27 13:15:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1724764550000|2024-08-27 13:15:50|||||||||1
1724764560000|2024-08-27 13:16:00|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|19
1724764570000|2024-08-27 13:16:10|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|0
1724764620000|2024-08-27 13:17:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|84
1724764640000|2024-08-27 13:17:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1724764670000|2024-08-27 13:17:50|16.83|16.67|16.83|16.67|16.85|16.69|16.83|16.67|2
1724764750000|2024-08-27 13:19:10|||||||||1
1724764780000|2024-08-27 13:19:40|||||||||6
1724764790000|2024-08-27 13:19:50|||||||||1
1724764810000|2024-08-27 13:20:10|||||||||1
1724764960000|2024-08-27 13:22:40|||||||||1
1724765000000|2024-08-27 13:23:20|||||||||5
1724765070000|2024-08-27 13:24:30|||||||||4
1724765090000|2024-08-27 13:24:50|||||||||1
1724765240000|2024-08-27 13:27:20|||||||||1
1724765300000|2024-08-27 13:28:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1724765330000|2024-08-27 13:28:50|||||||||2
1724765360000|2024-08-27 13:29:20|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|68
1724765380000|2024-08-27 13:29:40|||||||||4
1724765390000|2024-08-27 13:29:50|||||||||4
1724765400000|2024-08-27 13:30:00|||||||||21
1724765410000|2024-08-27 13:30:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|5
1724765430000|2024-08-27 13:30:30|||||||||17
1724765440000|2024-08-27 13:30:40|||||||||10
1724765450000|2024-08-27 13:30:50|||||||||51
1724765460000|2024-08-27 13:31:00|||||||||9
1724765470000|2024-08-27 13:31:10|||||||||6
1724765480000|2024-08-27 13:31:20|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|67
1724765490000|2024-08-27 13:31:30|||||||||3
1724765500000|2024-08-27 13:31:40|16.82|16.66|16.83|16.67|16.83|16.67|16.79|16.63|88
1724765510000|2024-08-27 13:31:50|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|30
1724765520000|2024-08-27 13:32:00|16.84|16.68|16.84|16.68|16.84|16.68|16.79|16.63|99
1724765530000|2024-08-27 13:32:10|||||||||2
1724765540000|2024-08-27 13:32:20|||||||||6
1724765550000|2024-08-27 13:32:30|||||||||4
1724765560000|2024-08-27 13:32:40|||||||||7
1724765570000|2024-08-27 13:32:50|||||||||83
1724765580000|2024-08-27 13:33:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|155
1724765590000|2024-08-27 13:33:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|10
1724765600000|2024-08-27 13:33:20|16.84|16.68|16.84|16.68|16.87|16.71|16.84|16.68|11
1724765610000|2024-08-27 13:33:30|16.82|16.66|16.83|16.67|16.84|16.68|16.82|16.66|5
1724765620000|2024-08-27 13:33:40|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|9
1724765630000|2024-08-27 13:33:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|55
1724765640000|2024-08-27 13:34:00|||||||||6
1724765650000|2024-08-27 13:34:10|||||||||1
1724765670000|2024-08-27 13:34:30|||||||||2
1724765680000|2024-08-27 13:34:40|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|63
1724765690000|2024-08-27 13:34:50|16.83|16.67|16.83|16.67|16.84|16.68|16.79|16.63|37
1724765700000|2024-08-27 13:35:00|16.84|16.68|16.84|16.68|16.84|16.68|16.82|16.66|7
1724765720000|2024-08-27 13:35:20|||||||||3
1724765730000|2024-08-27 13:35:30|||||||||2
1724765740000|2024-08-27 13:35:40|||||||||2
1724765750000|2024-08-27 13:35:50|||||||||3
1724765760000|2024-08-27 13:36:00|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|160
1724765770000|2024-08-27 13:36:10|16.8|16.64|16.82|16.66|16.82|16.66|16.79|16.63|28
1724765780000|2024-08-27 13:36:20|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|7
1724765790000|2024-08-27 13:36:30|16.82|16.66|16.82|16.66|16.82|16.66|16.8|16.64|19
1724765800000|2024-08-27 13:36:40|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|3
1724765820000|2024-08-27 13:37:00|16.82|16.66|16.82|16.66|16.84|16.68|16.79|16.63|36
1724765830000|2024-08-27 13:37:10|16.79|16.63|16.82|16.66|16.84|16.68|16.79|16.63|7
1724765840000|2024-08-27 13:37:20|16.84|16.68|16.84|16.68|16.84|16.68|16.82|16.66|4
1724765850000|2024-08-27 13:37:30|||||||||1
1724765860000|2024-08-27 13:37:40|||||||||3
1724765870000|2024-08-27 13:37:50|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|6
1724765880000|2024-08-27 13:38:00|||||||||3
1724765890000|2024-08-27 13:38:10|||||||||7
1724765900000|2024-08-27 13:38:20|||||||||14
1724765910000|2024-08-27 13:38:30|16.87|16.71|16.87|16.71|16.89|16.73|16.84|16.68|139
1724765920000|2024-08-27 13:38:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|14
1724765940000|2024-08-27 13:39:00|16.87|16.71|16.87|16.71|16.87|16.71|16.84|16.68|11
1724765950000|2024-08-27 13:39:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|4
1724765960000|2024-08-27 13:39:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|9
1724765970000|2024-08-27 13:39:30|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|17
1724765980000|2024-08-27 13:39:40|||||||||3
1724765990000|2024-08-27 13:39:50|||||||||5
1724766000000|2024-08-27 13:40:00|||||||||3
1724766010000|2024-08-27 13:40:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|1
1724766020000|2024-08-27 13:40:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1724766030000|2024-08-27 13:40:30|||||||||124
1724766050000|2024-08-27 13:40:50|16.9|16.74|16.92|16.76|16.92|16.76|16.89|16.73|19
1724766060000|2024-08-27 13:41:00|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|12
1724766070000|2024-08-27 13:41:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1724766080000|2024-08-27 13:41:20|16.87|16.71|16.84|16.68|16.87|16.71|16.84|16.68|130
1724766100000|2024-08-27 13:41:40|||||||||1
1724766110000|2024-08-27 13:41:50|16.82|16.66|16.83|16.67|16.84|16.68|16.82|16.66|6
1724766120000|2024-08-27 13:42:00|16.84|16.68|16.84|16.68|16.84|16.68|16.79|16.63|44
1724766130000|2024-08-27 13:42:10|16.83|16.67|16.84|16.68|16.84|16.68|16.82|16.66|0
1724766140000|2024-08-27 13:42:20|||||||||1
1724766160000|2024-08-27 13:42:40|||||||||17
1724766170000|2024-08-27 13:42:50|||||||||1
1724766200000|2024-08-27 13:43:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1724766210000|2024-08-27 13:43:30|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|16
1724766220000|2024-08-27 13:43:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|12
1724766240000|2024-08-27 13:44:00|||||||||2
1724766250000|2024-08-27 13:44:10|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|37
1724766260000|2024-08-27 13:44:20|||||||||15
1724766270000|2024-08-27 13:44:30|||||||||5
1724766280000|2024-08-27 13:44:40|||||||||41
1724766290000|2024-08-27 13:44:50|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|60
1724766300000|2024-08-27 13:45:00|16.79|16.63|16.79|16.63|16.82|16.66|16.79|16.63|19
1724766310000|2024-08-27 13:45:10|||||||||2
1724766320000|2024-08-27 13:45:20|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|5
1724766330000|2024-08-27 13:45:30|||||||||12
1724766340000|2024-08-27 13:45:40|||||||||1
1724766350000|2024-08-27 13:45:50|||||||||102
1724766370000|2024-08-27 13:46:10|16.82|16.66|16.82|16.66|16.83|16.67|16.82|16.66|3
1724766380000|2024-08-27 13:46:20|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|4
1724766390000|2024-08-27 13:46:30|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|0
1724766400000|2024-08-27 13:46:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|2
1724766410000|2024-08-27 13:46:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|55
1724766420000|2024-08-27 13:47:00|16.84|16.68|16.84|16.68|16.87|16.71|16.84|16.68|58
1724766430000|2024-08-27 13:47:10|||||||||4
1724766440000|2024-08-27 13:47:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1724766450000|2024-08-27 13:47:30|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|0
1724766460000|2024-08-27 13:47:40|||||||||6
1724766470000|2024-08-27 13:47:50|||||||||1
1724766480000|2024-08-27 13:48:00|16.87|16.71|16.84|16.68|16.87|16.71|16.84|16.68|40
1724766490000|2024-08-27 13:48:10|||||||||4
1724766500000|2024-08-27 13:48:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|46
1724766510000|2024-08-27 13:48:30|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|1
1724766520000|2024-08-27 13:48:40|16.82|16.66|16.83|16.67|16.84|16.68|16.82|16.66|0
1724766530000|2024-08-27 13:48:50|16.82|16.66|16.82|16.66|16.84|16.68|16.82|16.66|1
1724766540000|2024-08-27 13:49:00|16.79|16.63|16.79|16.63|16.82|16.66|16.79|16.63|62
1724766550000|2024-08-27 13:49:10|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|36
1724766560000|2024-08-27 13:49:20|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|24
1724766570000|2024-08-27 13:49:30|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|16
1724766580000|2024-08-27 13:49:40|16.8|16.64|16.79|16.63|16.82|16.66|16.79|16.63|64
1724766590000|2024-08-27 13:49:50|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|32
1724766600000|2024-08-27 13:50:00|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|35
1724766610000|2024-08-27 13:50:10|||||||||92
1724766620000|2024-08-27 13:50:20|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|1
1724766630000|2024-08-27 13:50:30|||||||||56
1724766640000|2024-08-27 13:50:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|4
1724766650000|2024-08-27 13:50:50|||||||||1
1724766660000|2024-08-27 13:51:00|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|6
1724766670000|2024-08-27 13:51:10|||||||||1
1724766680000|2024-08-27 13:51:20|||||||||7
1724766690000|2024-08-27 13:51:30|||||||||1
1724766700000|2024-08-27 13:51:40|||||||||12
1724766710000|2024-08-27 13:51:50|||||||||16
1724766720000|2024-08-27 13:52:00|||||||||7
1724766730000|2024-08-27 13:52:10|||||||||1
1724766740000|2024-08-27 13:52:20|||||||||2
1724766760000|2024-08-27 13:52:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|339
1724766770000|2024-08-27 13:52:50|||||||||3
1724766780000|2024-08-27 13:53:00|16.73|16.57|16.74|16.58|16.74|16.58|16.72|16.56|19
1724766790000|2024-08-27 13:53:10|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|0
1724766810000|2024-08-27 13:53:30|||||||||23
1724766820000|2024-08-27 13:53:40|||||||||2
1724766840000|2024-08-27 13:54:00|||||||||5
1724766850000|2024-08-27 13:54:10|||||||||1
1724766860000|2024-08-27 13:54:20|||||||||9
1724766870000|2024-08-27 13:54:30|||||||||7
1724766890000|2024-08-27 13:54:50|||||||||4
1724766900000|2024-08-27 13:55:00|||||||||1
1724766910000|2024-08-27 13:55:10|||||||||1
1724766930000|2024-08-27 13:55:30|||||||||2
1724766940000|2024-08-27 13:55:40|||||||||10
1724766950000|2024-08-27 13:55:50|||||||||15
1724766960000|2024-08-27 13:56:00|||||||||1
1724766980000|2024-08-27 13:56:20|||||||||1
1724767020000|2024-08-27 13:57:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|145
1724767040000|2024-08-27 13:57:20|16.78|16.62|16.79|16.63|16.79|16.63|16.77|16.61|1
1724767050000|2024-08-27 13:57:30|||||||||2
1724767060000|2024-08-27 13:57:40|||||||||2
1724767080000|2024-08-27 13:58:00|16.82|16.66|16.8|16.64|16.82|16.66|16.79|16.63|55
1724767090000|2024-08-27 13:58:10|16.79|16.63|16.79|16.63|16.8|16.64|16.79|16.63|127
1724767100000|2024-08-27 13:58:20|||||||||1
1724767110000|2024-08-27 13:58:30|||||||||3
1724767130000|2024-08-27 13:58:50|||||||||3
1724767140000|2024-08-27 13:59:00|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|16
1724767150000|2024-08-27 13:59:10|16.8|16.64|16.79|16.63|16.82|16.66|16.79|16.63|87
1724767160000|2024-08-27 13:59:20|16.8|16.64|16.79|16.63|16.82|16.66|16.79|16.63|6
1724767170000|2024-08-27 13:59:30|||||||||34
1724767190000|2024-08-27 13:59:50|||||||||3
1724767200000|2024-08-27 14:00:00|||||||||9
1724767210000|2024-08-27 14:00:10|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|61
1724767220000|2024-08-27 14:00:20|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|6
1724767230000|2024-08-27 14:00:30|16.78|16.62|16.79|16.63|16.79|16.63|16.77|16.61|6
1724767240000|2024-08-27 14:00:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|140
1724767250000|2024-08-27 14:00:50|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|36
1724767260000|2024-08-27 14:01:00|16.79|16.63|16.79|16.63|16.82|16.66|16.79|16.63|59
1724767270000|2024-08-27 14:01:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|21
1724767280000|2024-08-27 14:01:20|||||||||1
1724767290000|2024-08-27 14:01:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|101
1724767310000|2024-08-27 14:01:50|||||||||1
1724767320000|2024-08-27 14:02:00|||||||||4
1724767330000|2024-08-27 14:02:10|16.78|16.62|16.77|16.61|16.78|16.62|16.77|16.61|2
1724767340000|2024-08-27 14:02:20|16.78|16.62|16.79|16.63|16.79|16.63|16.77|16.61|3
1724767350000|2024-08-27 14:02:30|||||||||1
1724767360000|2024-08-27 14:02:40|16.78|16.62|16.79|16.63|16.79|16.63|16.77|16.61|4
1724767370000|2024-08-27 14:02:50|||||||||1
1724767380000|2024-08-27 14:03:00|||||||||68
1724767390000|2024-08-27 14:03:10|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|22
1724767400000|2024-08-27 14:03:20|||||||||2
1724767410000|2024-08-27 14:03:30|||||||||3
1724767420000|2024-08-27 14:03:40|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|235
1724767430000|2024-08-27 14:03:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|24
1724767440000|2024-08-27 14:04:00|||||||||3
1724767450000|2024-08-27 14:04:10|||||||||48
1724767460000|2024-08-27 14:04:20|16.83|16.67|16.82|16.66|16.84|16.68|16.82|16.66|0
1724767470000|2024-08-27 14:04:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|7
1724767480000|2024-08-27 14:04:40|||||||||2
1724767490000|2024-08-27 14:04:50|||||||||5
1724767500000|2024-08-27 14:05:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1724767510000|2024-08-27 14:05:10|||||||||4
1724767520000|2024-08-27 14:05:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|25
1724767530000|2024-08-27 14:05:30|||||||||36
1724767540000|2024-08-27 14:05:40|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|2
1724767560000|2024-08-27 14:06:00|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|245
1724767580000|2024-08-27 14:06:20|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|2
1724767590000|2024-08-27 14:06:30|||||||||2
1724767600000|2024-08-27 14:06:40|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|5
1724767610000|2024-08-27 14:06:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1724767620000|2024-08-27 14:07:00|16.79|16.63|16.79|16.63|16.79|16.63|16.77|16.61|1
1724767630000|2024-08-27 14:07:10|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|1
1724767640000|2024-08-27 14:07:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|8
1724767650000|2024-08-27 14:07:30|||||||||4
1724767670000|2024-08-27 14:07:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1724767680000|2024-08-27 14:08:00|||||||||32
1724767690000|2024-08-27 14:08:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|2
1724767700000|2024-08-27 14:08:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1724767710000|2024-08-27 14:08:30|||||||||5
1724767720000|2024-08-27 14:08:40|16.79|16.63|16.79|16.63|16.82|16.66|16.79|16.63|136
1724767740000|2024-08-27 14:09:00|||||||||9
1724767770000|2024-08-27 14:09:30|||||||||1
1724767780000|2024-08-27 14:09:40|||||||||6
1724767790000|2024-08-27 14:09:50|||||||||1
1724767800000|2024-08-27 14:10:00|||||||||9
1724767810000|2024-08-27 14:10:10|||||||||4
1724767820000|2024-08-27 14:10:20|||||||||1
1724767830000|2024-08-27 14:10:30|||||||||37
1724767840000|2024-08-27 14:10:40|||||||||1
1724767850000|2024-08-27 14:10:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|18
1724767860000|2024-08-27 14:11:00|||||||||9
1724767870000|2024-08-27 14:11:10|||||||||3
1724767880000|2024-08-27 14:11:20|||||||||13
1724767890000|2024-08-27 14:11:30|||||||||33
1724767900000|2024-08-27 14:11:40|||||||||2
1724767910000|2024-08-27 14:11:50|16.77|16.61|16.79|16.63|16.79|16.63|16.76|16.6|152
1724767920000|2024-08-27 14:12:00|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|2
1724767930000|2024-08-27 14:12:10|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|0
1724767940000|2024-08-27 14:12:20|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|1
1724767950000|2024-08-27 14:12:30|16.78|16.62|16.79|16.63|16.79|16.63|16.77|16.61|5
1724767960000|2024-08-27 14:12:40|16.77|16.61|16.74|16.58|16.79|16.63|16.74|16.58|5
1724767970000|2024-08-27 14:12:50|||||||||2
1724767980000|2024-08-27 14:13:00|||||||||5
1724767990000|2024-08-27 14:13:10|||||||||1
1724768000000|2024-08-27 14:13:20|||||||||2
1724768010000|2024-08-27 14:13:30|||||||||7
1724768020000|2024-08-27 14:13:40|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|39
1724768030000|2024-08-27 14:13:50|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|2
1724768040000|2024-08-27 14:14:00|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|89
1724768050000|2024-08-27 14:14:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|37
1724768060000|2024-08-27 14:14:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1724768070000|2024-08-27 14:14:30|||||||||1
1724768080000|2024-08-27 14:14:40|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|8
1724768090000|2024-08-27 14:14:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1724768100000|2024-08-27 14:15:00|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|9
1724768110000|2024-08-27 14:15:10|||||||||2
1724768120000|2024-08-27 14:15:20|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|102
1724768130000|2024-08-27 14:15:30|||||||||63
1724768140000|2024-08-27 14:15:40|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|14
1724768150000|2024-08-27 14:15:50|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|40
1724768160000|2024-08-27 14:16:00|16.81|16.65|16.79|16.63|16.82|16.66|16.79|16.63|21
1724768170000|2024-08-27 14:16:10|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|59
1724768180000|2024-08-27 14:16:20|||||||||4
1724768190000|2024-08-27 14:16:30|||||||||40
1724768200000|2024-08-27 14:16:40|||||||||45
1724768210000|2024-08-27 14:16:50|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|13
1724768220000|2024-08-27 14:17:00|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|6
1724768230000|2024-08-27 14:17:10|||||||||1
1724768240000|2024-08-27 14:17:20|||||||||1
1724768250000|2024-08-27 14:17:30|||||||||3
1724768270000|2024-08-27 14:17:50|||||||||2
1724768280000|2024-08-27 14:18:00|||||||||70
1724768290000|2024-08-27 14:18:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|49
1724768300000|2024-08-27 14:18:20|||||||||4
1724768310000|2024-08-27 14:18:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1724768320000|2024-08-27 14:18:40|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|3
1724768330000|2024-08-27 14:18:50|||||||||2
1724768340000|2024-08-27 14:19:00|||||||||10
1724768350000|2024-08-27 14:19:10|||||||||8
1724768360000|2024-08-27 14:19:20|||||||||3
1724768370000|2024-08-27 14:19:30|||||||||6
1724768380000|2024-08-27 14:19:40|||||||||5
1724768390000|2024-08-27 14:19:50|||||||||4
1724768400000|2024-08-27 14:20:00|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|54
1724768410000|2024-08-27 14:20:10|||||||||3
1724768420000|2024-08-27 14:20:20|||||||||12
1724768430000|2024-08-27 14:20:30|||||||||7
1724768440000|2024-08-27 14:20:40|||||||||1
1724768450000|2024-08-27 14:20:50|16.78|16.62|16.74|16.58|16.79|16.63|16.74|16.58|122
1724768460000|2024-08-27 14:21:00|16.77|16.61|16.77|16.61|16.79|16.63|16.74|16.58|12
1724768470000|2024-08-27 14:21:10|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|8
1724768480000|2024-08-27 14:21:20|||||||||2
1724768490000|2024-08-27 14:21:30|||||||||31
1724768500000|2024-08-27 14:21:40|||||||||2
1724768510000|2024-08-27 14:21:50|||||||||1
1724768520000|2024-08-27 14:22:00|||||||||7
1724768530000|2024-08-27 14:22:10|||||||||3
1724768540000|2024-08-27 14:22:20|||||||||1
1724768550000|2024-08-27 14:22:30|||||||||2
1724768560000|2024-08-27 14:22:40|||||||||1
1724768570000|2024-08-27 14:22:50|||||||||3
1724768580000|2024-08-27 14:23:00|||||||||2
1724768590000|2024-08-27 14:23:10|||||||||5
1724768600000|2024-08-27 14:23:20|||||||||2
1724768610000|2024-08-27 14:23:30|||||||||4
1724768620000|2024-08-27 14:23:40|||||||||2
1724768630000|2024-08-27 14:23:50|||||||||13
1724768640000|2024-08-27 14:24:00|16.7|16.54|16.69|16.53|16.7|16.54|16.65|16.49|100
1724768650000|2024-08-27 14:24:10|||||||||3
1724768660000|2024-08-27 14:24:20|||||||||3
1724768670000|2024-08-27 14:24:30|||||||||3
1724768680000|2024-08-27 14:24:40|||||||||5
1724768690000|2024-08-27 14:24:50|||||||||2
1724768700000|2024-08-27 14:25:00|||||||||2
1724768710000|2024-08-27 14:25:10|||||||||9
1724768720000|2024-08-27 14:25:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|7
1724768730000|2024-08-27 14:25:30|||||||||4
1724768740000|2024-08-27 14:25:40|||||||||2
1724768760000|2024-08-27 14:26:00|||||||||2
1724768770000|2024-08-27 14:26:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|78
1724768790000|2024-08-27 14:26:30|||||||||2
1724768800000|2024-08-27 14:26:40|||||||||2
1724768810000|2024-08-27 14:26:50|||||||||4
1724768820000|2024-08-27 14:27:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1724768830000|2024-08-27 14:27:10|||||||||4
1724768850000|2024-08-27 14:27:30|||||||||2
1724768860000|2024-08-27 14:27:40|||||||||3
1724768870000|2024-08-27 14:27:50|||||||||2
1724768880000|2024-08-27 14:28:00|||||||||3
1724768890000|2024-08-27 14:28:10|||||||||5
1724768900000|2024-08-27 14:28:20|||||||||2
1724768910000|2024-08-27 14:28:30|||||||||7
1724768920000|2024-08-27 14:28:40|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|8
1724768940000|2024-08-27 14:29:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|3
1724768950000|2024-08-27 14:29:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|3
1724768960000|2024-08-27 14:29:20|||||||||3
1724768970000|2024-08-27 14:29:30|||||||||1
1724768980000|2024-08-27 14:29:40|||||||||3
1724768990000|2024-08-27 14:29:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|8
1724769000000|2024-08-27 14:30:00|||||||||128
1724769010000|2024-08-27 14:30:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|53
1724769020000|2024-08-27 14:30:20|||||||||1
1724769030000|2024-08-27 14:30:30|||||||||2
1724769040000|2024-08-27 14:30:40|16.64|16.48|16.64|16.48|16.65|16.49|16.64|16.48|6
1724769050000|2024-08-27 14:30:50|||||||||3
1724769060000|2024-08-27 14:31:00|||||||||1
1724769070000|2024-08-27 14:31:10|||||||||1
1724769080000|2024-08-27 14:31:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|1
1724769100000|2024-08-27 14:31:40|||||||||2
1724769120000|2024-08-27 14:32:00|||||||||1
1724769130000|2024-08-27 14:32:10|16.64|16.48|16.65|16.49|16.65|16.49|16.64|16.48|0
1724769140000|2024-08-27 14:32:20|||||||||9
1724769150000|2024-08-27 14:32:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|38
1724769180000|2024-08-27 14:33:00|||||||||1
1724769190000|2024-08-27 14:33:10|||||||||12
1724769210000|2024-08-27 14:33:30|||||||||3
1724769230000|2024-08-27 14:33:50|||||||||1
1724769240000|2024-08-27 14:34:00|||||||||1
1724769250000|2024-08-27 14:34:10|||||||||1
1724769270000|2024-08-27 14:34:30|||||||||4
1724769280000|2024-08-27 14:34:40|||||||||7
1724769290000|2024-08-27 14:34:50|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|9
1724769300000|2024-08-27 14:35:00|||||||||1
1724769310000|2024-08-27 14:35:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|113
1724769320000|2024-08-27 14:35:20|||||||||2
1724769340000|2024-08-27 14:35:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1724769350000|2024-08-27 14:35:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|7
1724769360000|2024-08-27 14:36:00|16.64|16.48|16.6|16.44|16.65|16.49|16.6|16.44|96
1724769370000|2024-08-27 14:36:10|||||||||12
1724769400000|2024-08-27 14:36:40|||||||||1
1724769420000|2024-08-27 14:37:00|||||||||4
1724769430000|2024-08-27 14:37:10|||||||||1
1724769440000|2024-08-27 14:37:20|||||||||1
1724769450000|2024-08-27 14:37:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|1
1724769460000|2024-08-27 14:37:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|19
1724769470000|2024-08-27 14:37:50|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|3
1724769480000|2024-08-27 14:38:00|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|6
1724769510000|2024-08-27 14:38:30|16.62|16.46|16.62|16.46|16.62|16.46|16.6|16.44|2
1724769520000|2024-08-27 14:38:40|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|10
1724769530000|2024-08-27 14:38:50|16.61|16.45|16.61|16.45|16.62|16.46|16.6|16.44|1
1724769540000|2024-08-27 14:39:00|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|1
1724769560000|2024-08-27 14:39:20|||||||||1
1724769570000|2024-08-27 14:39:30|||||||||18
1724769580000|2024-08-27 14:39:40|16.61|16.45|16.61|16.45|16.62|16.46|16.61|16.45|0
1724769590000|2024-08-27 14:39:50|16.6|16.44|16.62|16.46|16.65|16.49|16.6|16.44|49
1724769600000|2024-08-27 14:40:00|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|1
1724769610000|2024-08-27 14:40:10|16.63|16.47|16.62|16.46|16.65|16.49|16.62|16.46|37
1724769620000|2024-08-27 14:40:20|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|1
1724769640000|2024-08-27 14:40:40|16.65|16.49|16.62|16.46|16.65|16.49|16.62|16.46|2
1724769650000|2024-08-27 14:40:50|||||||||1
1724769660000|2024-08-27 14:41:00|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|23
1724769670000|2024-08-27 14:41:10|16.61|16.45|16.6|16.44|16.62|16.46|16.6|16.44|25
1724769680000|2024-08-27 14:41:20|||||||||1
1724769690000|2024-08-27 14:41:30|16.61|16.45|16.61|16.45|16.62|16.46|16.6|16.44|4
1724769700000|2024-08-27 14:41:40|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|0
1724769710000|2024-08-27 14:41:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|11
1724769720000|2024-08-27 14:42:00|||||||||2
1724769730000|2024-08-27 14:42:10|16.61|16.45|16.61|16.45|16.62|16.46|16.6|16.44|10
1724769740000|2024-08-27 14:42:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1724769750000|2024-08-27 14:42:30|16.62|16.46|16.62|16.46|16.62|16.46|16.61|16.45|0
1724769760000|2024-08-27 14:42:40|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|1
1724769770000|2024-08-27 14:42:50|||||||||1
1724769780000|2024-08-27 14:43:00|16.61|16.45|16.6|16.44|16.62|16.46|16.6|16.44|1
1724769790000|2024-08-27 14:43:10|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|1
1724769800000|2024-08-27 14:43:20|||||||||5
1724769810000|2024-08-27 14:43:30|16.61|16.45|16.6|16.44|16.62|16.46|16.6|16.44|0
1724769820000|2024-08-27 14:43:40|16.61|16.45|16.62|16.46|16.62|16.46|16.6|16.44|2
1724769830000|2024-08-27 14:43:50|16.61|16.45|16.6|16.44|16.62|16.46|16.6|16.44|0
1724769840000|2024-08-27 14:44:00|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1724769850000|2024-08-27 14:44:10|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|1
1724769860000|2024-08-27 14:44:20|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|2
1724769870000|2024-08-27 14:44:30|||||||||1
1724769890000|2024-08-27 14:44:50|16.6|16.44|16.6|16.44|16.61|16.45|16.6|16.44|2
1724769900000|2024-08-27 14:45:00|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1724769920000|2024-08-27 14:45:20|||||||||1
1724769930000|2024-08-27 14:45:30|||||||||1
1724769950000|2024-08-27 14:45:50|||||||||5
1724769960000|2024-08-27 14:46:00|16.6|16.44|16.6|16.44|16.61|16.45|16.6|16.44|0
1724769980000|2024-08-27 14:46:20|||||||||1
1724769990000|2024-08-27 14:46:30|16.61|16.45|16.6|16.44|16.62|16.46|16.6|16.44|6
1724770000000|2024-08-27 14:46:40|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|1
1724770010000|2024-08-27 14:46:50|16.61|16.45|16.61|16.45|16.62|16.46|16.6|16.44|7
1724770020000|2024-08-27 14:47:00|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|1
1724770030000|2024-08-27 14:47:10|||||||||3
1724770040000|2024-08-27 14:47:20|16.65|16.49|16.62|16.46|16.65|16.49|16.62|16.46|60
1724770050000|2024-08-27 14:47:30|||||||||10
1724770070000|2024-08-27 14:47:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1724770080000|2024-08-27 14:48:00|||||||||2
1724770090000|2024-08-27 14:48:10|||||||||1
1724770100000|2024-08-27 14:48:20|||||||||1
1724770110000|2024-08-27 14:48:30|||||||||1
1724770140000|2024-08-27 14:49:00|||||||||9
1724770150000|2024-08-27 14:49:10|||||||||1
1724770170000|2024-08-27 14:49:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|139
1724770180000|2024-08-27 14:49:40|16.6|16.44|16.6|16.44|16.6|16.44|16.57|16.41|104
1724770190000|2024-08-27 14:49:50|16.58|16.42|16.6|16.44|16.6|16.44|16.58|16.42|5
1724770200000|2024-08-27 14:50:00|||||||||1
1724770210000|2024-08-27 14:50:10|||||||||4
1724770230000|2024-08-27 14:50:30|||||||||1
1724770260000|2024-08-27 14:51:00|||||||||1
1724770270000|2024-08-27 14:51:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|20
1724770280000|2024-08-27 14:51:20|||||||||1
1724770290000|2024-08-27 14:51:30|||||||||2
1724770310000|2024-08-27 14:51:50|||||||||1
1724770320000|2024-08-27 14:52:00|||||||||2
1724770350000|2024-08-27 14:52:30|||||||||2
1724770360000|2024-08-27 14:52:40|||||||||1
1724770380000|2024-08-27 14:53:00|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|81
1724770390000|2024-08-27 14:53:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|7
1724770400000|2024-08-27 14:53:20|||||||||5
1724770410000|2024-08-27 14:53:30|||||||||26
1724770430000|2024-08-27 14:53:50|||||||||2
1724770440000|2024-08-27 14:54:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|6
1724770450000|2024-08-27 14:54:10|||||||||1
1724770470000|2024-08-27 14:54:30|||||||||1
1724770480000|2024-08-27 14:54:40|||||||||2
1724770500000|2024-08-27 14:55:00|||||||||3
1724770510000|2024-08-27 14:55:10|||||||||3
1724770520000|2024-08-27 14:55:20|||||||||2
1724770530000|2024-08-27 14:55:30|||||||||9
1724770540000|2024-08-27 14:55:40|||||||||1
1724770560000|2024-08-27 14:56:00|||||||||1
1724770570000|2024-08-27 14:56:10|||||||||2
1724770590000|2024-08-27 14:56:30|||||||||1
1724770600000|2024-08-27 14:56:40|||||||||1
1724770610000|2024-08-27 14:56:50|||||||||2
1724770620000|2024-08-27 14:57:00|||||||||2
1724770630000|2024-08-27 14:57:10|||||||||1
1724770650000|2024-08-27 14:57:30|||||||||2
1724770660000|2024-08-27 14:57:40|||||||||2
1724770680000|2024-08-27 14:58:00|||||||||2
1724770690000|2024-08-27 14:58:10|||||||||1
1724770700000|2024-08-27 14:58:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|7
1724770710000|2024-08-27 14:58:30|||||||||4
1724770720000|2024-08-27 14:58:40|||||||||1
1724770730000|2024-08-27 14:58:50|||||||||1
1724770740000|2024-08-27 14:59:00|||||||||4
1724770750000|2024-08-27 14:59:10|||||||||10
1724770760000|2024-08-27 14:59:20|||||||||8
1724770770000|2024-08-27 14:59:30|||||||||1
1724770780000|2024-08-27 14:59:40|||||||||1
1724770790000|2024-08-27 14:59:50|||||||||3
1724770800000|2024-08-27 15:00:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|47
1724770810000|2024-08-27 15:00:10|||||||||22
1724770820000|2024-08-27 15:00:20|||||||||20
1724770830000|2024-08-27 15:00:30|||||||||1
1724770840000|2024-08-27 15:00:40|||||||||1
1724770860000|2024-08-27 15:01:00|||||||||12
1724770870000|2024-08-27 15:01:10|16.52|16.36|16.52|16.36|16.52|16.36|16.5|16.34|182
1724770880000|2024-08-27 15:01:20|||||||||2
1724770890000|2024-08-27 15:01:30|||||||||2
1724770900000|2024-08-27 15:01:40|||||||||4
1724770920000|2024-08-27 15:02:00|||||||||2
1724770930000|2024-08-27 15:02:10|||||||||1
1724770940000|2024-08-27 15:02:20|||||||||2
1724770950000|2024-08-27 15:02:30|||||||||1
1724770960000|2024-08-27 15:02:40|||||||||1
1724770970000|2024-08-27 15:02:50|||||||||2
1724770980000|2024-08-27 15:03:00|||||||||2
1724770990000|2024-08-27 15:03:10|||||||||1
1724771000000|2024-08-27 15:03:20|||||||||3
1724771010000|2024-08-27 15:03:30|||||||||2
1724771020000|2024-08-27 15:03:40|||||||||10
1724771030000|2024-08-27 15:03:50|||||||||7
1724771040000|2024-08-27 15:04:00|||||||||3
1724771050000|2024-08-27 15:04:10|||||||||2
1724771070000|2024-08-27 15:04:30|||||||||4
1724771080000|2024-08-27 15:04:40|||||||||5
1724771090000|2024-08-27 15:04:50|||||||||2
1724771100000|2024-08-27 15:05:00|||||||||2
1724771110000|2024-08-27 15:05:10|||||||||3
1724771120000|2024-08-27 15:05:20|||||||||2
1724771130000|2024-08-27 15:05:30|||||||||2
1724771140000|2024-08-27 15:05:40|||||||||4
1724771160000|2024-08-27 15:06:00|||||||||18
1724771170000|2024-08-27 15:06:10|||||||||4
1724771180000|2024-08-27 15:06:20|||||||||6
1724771190000|2024-08-27 15:06:30|||||||||3
1724771200000|2024-08-27 15:06:40|||||||||2
1724771210000|2024-08-27 15:06:50|||||||||1
1724771220000|2024-08-27 15:07:00|||||||||31
1724771230000|2024-08-27 15:07:10|||||||||2
1724771240000|2024-08-27 15:07:20|||||||||3
1724771250000|2024-08-27 15:07:30|||||||||1
1724771260000|2024-08-27 15:07:40|||||||||2
1724771270000|2024-08-27 15:07:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|4
1724771280000|2024-08-27 15:08:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|100
1724771290000|2024-08-27 15:08:10|||||||||5
1724771300000|2024-08-27 15:08:20|||||||||8
1724771320000|2024-08-27 15:08:40|||||||||3
1724771340000|2024-08-27 15:09:00|||||||||2
1724771350000|2024-08-27 15:09:10|||||||||2
1724771360000|2024-08-27 15:09:20|||||||||1
1724771370000|2024-08-27 15:09:30|||||||||4
1724771380000|2024-08-27 15:09:40|||||||||2
1724771390000|2024-08-27 15:09:50|||||||||4
1724771410000|2024-08-27 15:10:10|||||||||13
1724771430000|2024-08-27 15:10:30|||||||||5
1724771440000|2024-08-27 15:10:40|||||||||14
1724771450000|2024-08-27 15:10:50|||||||||9
1724771460000|2024-08-27 15:11:00|||||||||2
1724771470000|2024-08-27 15:11:10|||||||||4
1724771500000|2024-08-27 15:11:40|||||||||2
1724771510000|2024-08-27 15:11:50|||||||||6
1724771520000|2024-08-27 15:12:00|||||||||4
1724771530000|2024-08-27 15:12:10|||||||||2
1724771540000|2024-08-27 15:12:20|||||||||22
1724771550000|2024-08-27 15:12:30|||||||||2
1724771560000|2024-08-27 15:12:40|||||||||3
1724771570000|2024-08-27 15:12:50|||||||||7
1724771580000|2024-08-27 15:13:00|||||||||3
1724771590000|2024-08-27 15:13:10|||||||||2
1724771610000|2024-08-27 15:13:30|||||||||1
1724771620000|2024-08-27 15:13:40|||||||||15
1724771630000|2024-08-27 15:13:50|||||||||1
1724771650000|2024-08-27 15:14:10|||||||||2
1724771660000|2024-08-27 15:14:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|21
1724771670000|2024-08-27 15:14:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|1
1724771680000|2024-08-27 15:14:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|8
1724771690000|2024-08-27 15:14:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|12
1724771710000|2024-08-27 15:15:10|||||||||1
1724771740000|2024-08-27 15:15:40|||||||||13
1724771760000|2024-08-27 15:16:00|||||||||1
1724771770000|2024-08-27 15:16:10|||||||||3
1724771780000|2024-08-27 15:16:20|||||||||1
1724771790000|2024-08-27 15:16:30|||||||||1
1724771800000|2024-08-27 15:16:40|||||||||1
1724771810000|2024-08-27 15:16:50|||||||||26
1724771820000|2024-08-27 15:17:00|16.5|16.34|16.47|16.31|16.5|16.34|16.47|16.31|28
1724771830000|2024-08-27 15:17:10|||||||||30
1724771850000|2024-08-27 15:17:30|||||||||8
1724771860000|2024-08-27 15:17:40|16.5|16.34|16.47|16.31|16.5|16.34|16.47|16.31|26
1724771870000|2024-08-27 15:17:50|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|6
1724771880000|2024-08-27 15:18:00|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|21
1724771890000|2024-08-27 15:18:10|||||||||3
1724771910000|2024-08-27 15:18:30|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|44
1724771920000|2024-08-27 15:18:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1724771930000|2024-08-27 15:18:50|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|55
1724771940000|2024-08-27 15:19:00|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|45
1724771950000|2024-08-27 15:19:10|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|3
1724771960000|2024-08-27 15:19:20|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|19
1724771970000|2024-08-27 15:19:30|16.56|16.4|16.55|16.39|16.56|16.4|16.52|16.36|4
1724771990000|2024-08-27 15:19:50|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|1
1724772000000|2024-08-27 15:20:00|||||||||1
1724772010000|2024-08-27 15:20:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|6
1724772020000|2024-08-27 15:20:20|16.52|16.36|16.52|16.36|16.54|16.38|16.52|16.36|71
1724772050000|2024-08-27 15:20:50|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|61
1724772060000|2024-08-27 15:21:00|||||||||2
1724772120000|2024-08-27 15:22:00|||||||||6
1724772170000|2024-08-27 15:22:50|||||||||2
1724772190000|2024-08-27 15:23:10|||||||||2
1724772200000|2024-08-27 15:23:20|||||||||1
1724772220000|2024-08-27 15:23:40|||||||||3
1724772230000|2024-08-27 15:23:50|||||||||1
1724772260000|2024-08-27 15:24:20|||||||||6
1724772270000|2024-08-27 15:24:30|||||||||1
1724772280000|2024-08-27 15:24:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|82
1724772290000|2024-08-27 15:24:50|||||||||2
1724772300000|2024-08-27 15:25:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724772310000|2024-08-27 15:25:10|||||||||1
1724772320000|2024-08-27 15:25:20|||||||||6
1724772330000|2024-08-27 15:25:30|||||||||5
1724772340000|2024-08-27 15:25:40|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|130
1724772350000|2024-08-27 15:25:50|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|31
1724772410000|2024-08-27 15:26:50|||||||||1
1724772440000|2024-08-27 15:27:20|||||||||1
1724772470000|2024-08-27 15:27:50|||||||||2
1724772480000|2024-08-27 15:28:00|||||||||1
1724772490000|2024-08-27 15:28:10|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|34
1724772510000|2024-08-27 15:28:30|||||||||7
1724772540000|2024-08-27 15:29:00|||||||||1
1724772560000|2024-08-27 15:29:20|||||||||1
1724772570000|2024-08-27 15:29:30|||||||||1
1724772580000|2024-08-27 15:29:40|||||||||10
1724772590000|2024-08-27 15:29:50|||||||||1
1724772600000|2024-08-27 15:30:00|||||||||75
1724772610000|2024-08-27 15:30:10|||||||||23
1724772620000|2024-08-27 15:30:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|6
1724772630000|2024-08-27 15:30:30|||||||||2
1724772640000|2024-08-27 15:30:40|||||||||1
1724772650000|2024-08-27 15:30:50|||||||||12
1724772660000|2024-08-27 15:31:00|||||||||1
1724772670000|2024-08-27 15:31:10|||||||||35
1724772690000|2024-08-27 15:31:30|||||||||5
1724772700000|2024-08-27 15:31:40|||||||||6
1724772710000|2024-08-27 15:31:50|||||||||57
1724772720000|2024-08-27 15:32:00|16.59|16.43|16.6|16.44|16.6|16.44|16.57|16.41|98
1724772730000|2024-08-27 15:32:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|18
1724772740000|2024-08-27 15:32:20|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|55
1724772750000|2024-08-27 15:32:30|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|7
1724772760000|2024-08-27 15:32:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|7
1724772770000|2024-08-27 15:32:50|||||||||1
1724772790000|2024-08-27 15:33:10|||||||||2
1724772800000|2024-08-27 15:33:20|||||||||8
1724772810000|2024-08-27 15:33:30|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|40
1724772820000|2024-08-27 15:33:40|||||||||1
1724772830000|2024-08-27 15:33:50|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|140
1724772840000|2024-08-27 15:34:00|||||||||3
1724772850000|2024-08-27 15:34:10|||||||||1
1724772860000|2024-08-27 15:34:20|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|33
1724772870000|2024-08-27 15:34:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|17
1724772880000|2024-08-27 15:34:40|||||||||1
1724772890000|2024-08-27 15:34:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|1
1724772900000|2024-08-27 15:35:00|||||||||5
1724772910000|2024-08-27 15:35:10|||||||||19
1724772940000|2024-08-27 15:35:40|||||||||2
1724772950000|2024-08-27 15:35:50|||||||||1
1724772960000|2024-08-27 15:36:00|||||||||1
1724772970000|2024-08-27 15:36:10|||||||||1
1724772980000|2024-08-27 15:36:20|||||||||1
1724772990000|2024-08-27 15:36:30|||||||||2
1724773000000|2024-08-27 15:36:40|||||||||1
1724773010000|2024-08-27 15:36:50|||||||||2
1724773030000|2024-08-27 15:37:10|||||||||2
1724773040000|2024-08-27 15:37:20|||||||||9
1724773050000|2024-08-27 15:37:30|||||||||1
1724773060000|2024-08-27 15:37:40|||||||||1
1724773070000|2024-08-27 15:37:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|10
1724773080000|2024-08-27 15:38:00|||||||||1
1724773090000|2024-08-27 15:38:10|||||||||2
1724773100000|2024-08-27 15:38:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|31
1724773120000|2024-08-27 15:38:40|||||||||4
1724773140000|2024-08-27 15:39:00|||||||||6
1724773150000|2024-08-27 15:39:10|||||||||1
1724773160000|2024-08-27 15:39:20|||||||||1
1724773180000|2024-08-27 15:39:40|||||||||2
1724773190000|2024-08-27 15:39:50|||||||||2
1724773200000|2024-08-27 15:40:00|||||||||48
1724773210000|2024-08-27 15:40:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|96
1724773220000|2024-08-27 15:40:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1724773230000|2024-08-27 15:40:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|14
1724773240000|2024-08-27 15:40:40|||||||||1
1724773260000|2024-08-27 15:41:00|||||||||1
1724773270000|2024-08-27 15:41:10|||||||||1
1724773300000|2024-08-27 15:41:40|||||||||2
1724773320000|2024-08-27 15:42:00|||||||||1
1724773330000|2024-08-27 15:42:10|||||||||1
1724773340000|2024-08-27 15:42:20|||||||||10
1724773350000|2024-08-27 15:42:30|||||||||1
1724773360000|2024-08-27 15:42:40|||||||||2
1724773370000|2024-08-27 15:42:50|||||||||1
1724773380000|2024-08-27 15:43:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|141
1724773390000|2024-08-27 15:43:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|113
1724773400000|2024-08-27 15:43:20|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|0
1724773410000|2024-08-27 15:43:30|||||||||3
1724773420000|2024-08-27 15:43:40|||||||||1
1724773440000|2024-08-27 15:44:00|||||||||1
1724773450000|2024-08-27 15:44:10|||||||||1
1724773460000|2024-08-27 15:44:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724773470000|2024-08-27 15:44:30|||||||||1
1724773480000|2024-08-27 15:44:40|||||||||2
1724773490000|2024-08-27 15:44:50|||||||||2
1724773500000|2024-08-27 15:45:00|16.57|16.41|16.57|16.41|16.57|16.41|16.56|16.4|1
1724773510000|2024-08-27 15:45:10|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|0
1724773520000|2024-08-27 15:45:20|||||||||4
1724773540000|2024-08-27 15:45:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1724773560000|2024-08-27 15:46:00|||||||||1
1724773580000|2024-08-27 15:46:20|||||||||2
1724773590000|2024-08-27 15:46:30|||||||||1
1724773600000|2024-08-27 15:46:40|||||||||1
1724773610000|2024-08-27 15:46:50|||||||||1
1724773630000|2024-08-27 15:47:10|||||||||2
1724773650000|2024-08-27 15:47:30|||||||||1
1724773670000|2024-08-27 15:47:50|||||||||1
1724773680000|2024-08-27 15:48:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|35
1724773690000|2024-08-27 15:48:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|10
1724773700000|2024-08-27 15:48:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|22
1724773710000|2024-08-27 15:48:30|16.61|16.45|16.57|16.41|16.61|16.45|16.57|16.41|8
1724773720000|2024-08-27 15:48:40|16.59|16.43|16.61|16.45|16.61|16.45|16.57|16.41|8
1724773730000|2024-08-27 15:48:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|3
1724773760000|2024-08-27 15:49:20|||||||||3
1724773810000|2024-08-27 15:50:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|3
1724773820000|2024-08-27 15:50:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724773830000|2024-08-27 15:50:30|||||||||1
1724773840000|2024-08-27 15:50:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724773850000|2024-08-27 15:50:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|1
1724773860000|2024-08-27 15:51:00|||||||||1
1724773870000|2024-08-27 15:51:10|||||||||1
1724773880000|2024-08-27 15:51:20|||||||||5
1724773890000|2024-08-27 15:51:30|||||||||1
1724773900000|2024-08-27 15:51:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1724773920000|2024-08-27 15:52:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|11
1724773930000|2024-08-27 15:52:10|||||||||1
1724773940000|2024-08-27 15:52:20|16.61|16.45|16.57|16.41|16.61|16.45|16.57|16.41|24
1724773950000|2024-08-27 15:52:30|16.61|16.45|16.61|16.45|16.61|16.45|16.57|16.41|7
1724773960000|2024-08-27 15:52:40|16.57|16.41|16.61|16.45|16.61|16.45|16.57|16.41|33
1724773980000|2024-08-27 15:53:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|1
1724773990000|2024-08-27 15:53:10|||||||||3
1724774020000|2024-08-27 15:53:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|11
1724774030000|2024-08-27 15:53:50|||||||||3
1724774050000|2024-08-27 15:54:10|||||||||1
1724774070000|2024-08-27 15:54:30|16.57|16.41|16.61|16.45|16.61|16.45|16.57|16.41|18
1724774090000|2024-08-27 15:54:50|16.59|16.43|16.61|16.45|16.61|16.45|16.57|16.41|38
1724774110000|2024-08-27 15:55:10|||||||||2
1724774120000|2024-08-27 15:55:20|||||||||1
1724774140000|2024-08-27 15:55:40|||||||||2
1724774160000|2024-08-27 15:56:00|16.57|16.41|16.57|16.41|16.61|16.45|16.57|16.41|18
1724774170000|2024-08-27 15:56:10|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|2
1724774180000|2024-08-27 15:56:20|||||||||1
1724774220000|2024-08-27 15:57:00|||||||||1
1724774230000|2024-08-27 15:57:10|||||||||1
1724774240000|2024-08-27 15:57:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724774250000|2024-08-27 15:57:30|||||||||1
1724774260000|2024-08-27 15:57:40|||||||||3
1724774270000|2024-08-27 15:57:50|||||||||7
1724774280000|2024-08-27 15:58:00|||||||||2
1724774300000|2024-08-27 15:58:20|||||||||2
1724774320000|2024-08-27 15:58:40|||||||||2
1724774340000|2024-08-27 15:59:00|||||||||1
1724774360000|2024-08-27 15:59:20|||||||||2
1724774370000|2024-08-27 15:59:30|||||||||2
1724774380000|2024-08-27 15:59:40|||||||||4
1724774390000|2024-08-27 15:59:50|||||||||4
1724774400000|2024-08-27 16:00:00|||||||||2
1724774410000|2024-08-27 16:00:10|||||||||23
1724774420000|2024-08-27 16:00:20|||||||||4
1724774430000|2024-08-27 16:00:30|||||||||1
1724774490000|2024-08-27 16:01:30|||||||||3
1724774500000|2024-08-27 16:01:40|||||||||1
1724774510000|2024-08-27 16:01:50|||||||||1
1724774520000|2024-08-27 16:02:00|||||||||1
1724774530000|2024-08-27 16:02:10|||||||||1
1724774540000|2024-08-27 16:02:20|||||||||1
1724774550000|2024-08-27 16:02:30|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|23
1724774560000|2024-08-27 16:02:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|7
1724774570000|2024-08-27 16:02:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|28
1724774580000|2024-08-27 16:03:00|16.52|16.36|16.56|16.4|16.56|16.4|16.52|16.36|24
1724774590000|2024-08-27 16:03:10|16.52|16.36|16.56|16.4|16.56|16.4|16.52|16.36|2
1724774610000|2024-08-27 16:03:30|||||||||45
1724774640000|2024-08-27 16:04:00|||||||||1
1724774690000|2024-08-27 16:04:50|||||||||1
1724774700000|2024-08-27 16:05:00|||||||||1
1724774720000|2024-08-27 16:05:20|||||||||1
1724774740000|2024-08-27 16:05:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724774750000|2024-08-27 16:05:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724774760000|2024-08-27 16:06:00|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1724774770000|2024-08-27 16:06:10|||||||||3
1724774780000|2024-08-27 16:06:20|||||||||1
1724774800000|2024-08-27 16:06:40|||||||||6
1724774830000|2024-08-27 16:07:10|||||||||1
1724774850000|2024-08-27 16:07:30|||||||||14
1724774860000|2024-08-27 16:07:40|||||||||6
1724774870000|2024-08-27 16:07:50|||||||||6
1724774880000|2024-08-27 16:08:00|||||||||2
1724774890000|2024-08-27 16:08:10|||||||||2
1724774920000|2024-08-27 16:08:40|||||||||1
1724774930000|2024-08-27 16:08:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724774960000|2024-08-27 16:09:20|||||||||2
1724774970000|2024-08-27 16:09:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1724775010000|2024-08-27 16:10:10|||||||||2
1724775030000|2024-08-27 16:10:30|||||||||1
1724775040000|2024-08-27 16:10:40|||||||||14
1724775060000|2024-08-27 16:11:00|||||||||1
1724775070000|2024-08-27 16:11:10|||||||||1
1724775080000|2024-08-27 16:11:20|||||||||5
1724775090000|2024-08-27 16:11:30|||||||||8
1724775110000|2024-08-27 16:11:50|||||||||1
1724775120000|2024-08-27 16:12:00|||||||||1
1724775130000|2024-08-27 16:12:10|||||||||1
1724775150000|2024-08-27 16:12:30|||||||||2
1724775160000|2024-08-27 16:12:40|||||||||5
1724775170000|2024-08-27 16:12:50|||||||||6
1724775180000|2024-08-27 16:13:00|||||||||2
1724775200000|2024-08-27 16:13:20|16.52|16.36|16.56|16.4|16.56|16.4|16.52|16.36|35
1724775210000|2024-08-27 16:13:30|16.54|16.38|16.52|16.36|16.56|16.4|16.52|16.36|55
1724775220000|2024-08-27 16:13:40|||||||||1
1724775230000|2024-08-27 16:13:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1724775240000|2024-08-27 16:14:00|16.52|16.36|16.52|16.36|16.52|16.36|16.51|16.35|0
1724775250000|2024-08-27 16:14:10|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|2
1724775260000|2024-08-27 16:14:20|||||||||2
1724775270000|2024-08-27 16:14:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1724775280000|2024-08-27 16:14:40|||||||||1
1724775290000|2024-08-27 16:14:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|1
1724775310000|2024-08-27 16:15:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|4
1724775320000|2024-08-27 16:15:20|||||||||1
1724775330000|2024-08-27 16:15:30|||||||||1
1724775340000|2024-08-27 16:15:40|||||||||1
1724775360000|2024-08-27 16:16:00|||||||||2
1724775380000|2024-08-27 16:16:20|||||||||3
1724775390000|2024-08-27 16:16:30|||||||||9
1724775400000|2024-08-27 16:16:40|||||||||2
1724775410000|2024-08-27 16:16:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|2
1724775420000|2024-08-27 16:17:00|||||||||1
1724775430000|2024-08-27 16:17:10|||||||||4
1724775440000|2024-08-27 16:17:20|||||||||1
1724775460000|2024-08-27 16:17:40|||||||||2
1724775480000|2024-08-27 16:18:00|||||||||1
1724775490000|2024-08-27 16:18:10|||||||||2
1724775500000|2024-08-27 16:18:20|||||||||1
1724775510000|2024-08-27 16:18:30|||||||||1
1724775520000|2024-08-27 16:18:40|||||||||1
1724775530000|2024-08-27 16:18:50|||||||||3
1724775540000|2024-08-27 16:19:00|||||||||1
1724775550000|2024-08-27 16:19:10|||||||||1
1724775560000|2024-08-27 16:19:20|||||||||1
1724775580000|2024-08-27 16:19:40|||||||||2
1724775590000|2024-08-27 16:19:50|||||||||2
1724775610000|2024-08-27 16:20:10|||||||||117
1724775630000|2024-08-27 16:20:30|||||||||3
1724775650000|2024-08-27 16:20:50|||||||||3
1724775670000|2024-08-27 16:21:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|129
1724775680000|2024-08-27 16:21:20|||||||||86
1724775700000|2024-08-27 16:21:40|||||||||1
1724775720000|2024-08-27 16:22:00|||||||||4
1724775740000|2024-08-27 16:22:20|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|14
1724775760000|2024-08-27 16:22:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1724775770000|2024-08-27 16:22:50|||||||||1
1724775780000|2024-08-27 16:23:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|10
1724775800000|2024-08-27 16:23:20|||||||||67
1724775820000|2024-08-27 16:23:40|||||||||2
1724775830000|2024-08-27 16:23:50|16.52|16.36|16.52|16.36|16.56|16.4|16.52|16.36|73
1724775850000|2024-08-27 16:24:10|||||||||1
1724775870000|2024-08-27 16:24:30|||||||||1
1724775880000|2024-08-27 16:24:40|||||||||2
1724775890000|2024-08-27 16:24:50|||||||||2
1724775900000|2024-08-27 16:25:00|||||||||1
1724775920000|2024-08-27 16:25:20|||||||||1
1724775930000|2024-08-27 16:25:30|||||||||2
1724775960000|2024-08-27 16:26:00|||||||||1
1724775970000|2024-08-27 16:26:10|||||||||5
1724776000000|2024-08-27 16:26:40|||||||||2
1724776010000|2024-08-27 16:26:50|||||||||2
1724776020000|2024-08-27 16:27:00|||||||||2
1724776030000|2024-08-27 16:27:10|||||||||3
1724776080000|2024-08-27 16:28:00|||||||||2
1724776100000|2024-08-27 16:28:20|||||||||1
1724776110000|2024-08-27 16:28:30|||||||||4
1724776120000|2024-08-27 16:28:40|||||||||1
1724776130000|2024-08-27 16:28:50|||||||||3
1724776140000|2024-08-27 16:29:00|||||||||1
1724776160000|2024-08-27 16:29:20|||||||||1
1724776170000|2024-08-27 16:29:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|6
1724776180000|2024-08-27 16:29:40|||||||||14
1724776190000|2024-08-27 16:29:50|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|37
1724776200000|2024-08-27 16:30:00|||||||||1
1724776210000|2024-08-27 16:30:10|||||||||54
1724776220000|2024-08-27 16:30:20|||||||||104
1724776230000|2024-08-27 16:30:30|||||||||12
1724776250000|2024-08-27 16:30:50|||||||||4
1724776260000|2024-08-27 16:31:00|||||||||3
1724776270000|2024-08-27 16:31:10|||||||||2
1724776280000|2024-08-27 16:31:20|||||||||6
1724776300000|2024-08-27 16:31:40|||||||||1
1724776320000|2024-08-27 16:32:00|||||||||1
1724776350000|2024-08-27 16:32:30|||||||||1
1724776360000|2024-08-27 16:32:40|||||||||12
1724776370000|2024-08-27 16:32:50|||||||||6
1724776380000|2024-08-27 16:33:00|||||||||1
1724776390000|2024-08-27 16:33:10|||||||||1
1724776400000|2024-08-27 16:33:20|||||||||1
1724776410000|2024-08-27 16:33:30|||||||||206
1724776430000|2024-08-27 16:33:50|||||||||3
1724776440000|2024-08-27 16:34:00|||||||||2
1724776450000|2024-08-27 16:34:10|||||||||2
1724776460000|2024-08-27 16:34:20|||||||||1
1724776490000|2024-08-27 16:34:50|||||||||2
1724776500000|2024-08-27 16:35:00|||||||||15
1724776530000|2024-08-27 16:35:30|||||||||1
1724776540000|2024-08-27 16:35:40|||||||||1
1724776550000|2024-08-27 16:35:50|||||||||6
1724776560000|2024-08-27 16:36:00|||||||||2
1724776570000|2024-08-27 16:36:10|||||||||1
1724776580000|2024-08-27 16:36:20|||||||||3
1724776610000|2024-08-27 16:36:50|||||||||2
1724776630000|2024-08-27 16:37:10|||||||||1
1724776640000|2024-08-27 16:37:20|||||||||1
1724776650000|2024-08-27 16:37:30|||||||||15
1724776660000|2024-08-27 16:37:40|||||||||1
1724776670000|2024-08-27 16:37:50|||||||||1
1724776680000|2024-08-27 16:38:00|||||||||1
1724776690000|2024-08-27 16:38:10|||||||||2
1724776700000|2024-08-27 16:38:20|||||||||1
1724776710000|2024-08-27 16:38:30|||||||||1
1724776730000|2024-08-27 16:38:50|||||||||6
1724776750000|2024-08-27 16:39:10|||||||||6
1724776760000|2024-08-27 16:39:20|||||||||13
1724776770000|2024-08-27 16:39:30|||||||||13
1724776780000|2024-08-27 16:39:40|||||||||1
1724776790000|2024-08-27 16:39:50|||||||||3
1724776810000|2024-08-27 16:40:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|12
1724776820000|2024-08-27 16:40:20|16.47|16.31|16.52|16.36|16.52|16.36|16.47|16.31|167
1724776830000|2024-08-27 16:40:30|||||||||8
1724776870000|2024-08-27 16:41:10|||||||||2
1724776880000|2024-08-27 16:41:20|16.56|16.4|16.52|16.36|16.56|16.4|16.52|16.36|81
1724776910000|2024-08-27 16:41:50|||||||||2
1724776920000|2024-08-27 16:42:00|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|41
1724776940000|2024-08-27 16:42:20|16.61|16.45|16.57|16.41|16.61|16.45|16.57|16.41|62
1724776950000|2024-08-27 16:42:30|||||||||6
1724776970000|2024-08-27 16:42:50|16.56|16.4|16.56|16.4|16.57|16.41|16.56|16.4|1
1724776980000|2024-08-27 16:43:00|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|2
1724777010000|2024-08-27 16:43:30|||||||||1
1724777020000|2024-08-27 16:43:40|||||||||1
1724777030000|2024-08-27 16:43:50|||||||||2
1724777040000|2024-08-27 16:44:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|16
1724777050000|2024-08-27 16:44:10|||||||||3
1724777090000|2024-08-27 16:44:50|||||||||3
1724777120000|2024-08-27 16:45:20|||||||||2
1724777130000|2024-08-27 16:45:30|||||||||1
1724777150000|2024-08-27 16:45:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1724777160000|2024-08-27 16:46:00|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1724777170000|2024-08-27 16:46:10|||||||||1
1724777190000|2024-08-27 16:46:30|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|3
1724777210000|2024-08-27 16:46:50|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|0
1724777220000|2024-08-27 16:47:00|||||||||2
1724777250000|2024-08-27 16:47:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|38
1724777260000|2024-08-27 16:47:40|||||||||1
1724777270000|2024-08-27 16:47:50|||||||||4
1724777280000|2024-08-27 16:48:00|||||||||1
1724777300000|2024-08-27 16:48:20|||||||||1
1724777340000|2024-08-27 16:49:00|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|52
1724777350000|2024-08-27 16:49:10|||||||||1
1724777360000|2024-08-27 16:49:20|||||||||2
1724777370000|2024-08-27 16:49:30|||||||||1
1724777400000|2024-08-27 16:50:00|||||||||7
1724777410000|2024-08-27 16:50:10|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|17
1724777430000|2024-08-27 16:50:30|||||||||3
1724777440000|2024-08-27 16:50:40|||||||||1
1724777480000|2024-08-27 16:51:20|||||||||1
1724777510000|2024-08-27 16:51:50|||||||||1
1724777520000|2024-08-27 16:52:00|||||||||1
1724777550000|2024-08-27 16:52:30|||||||||3
1724777560000|2024-08-27 16:52:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|16
1724777570000|2024-08-27 16:52:50|||||||||12
1724777580000|2024-08-27 16:53:00|16.42|16.26|16.42|16.26|16.43|16.27|16.42|16.26|21
1724777590000|2024-08-27 16:53:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|5
1724777600000|2024-08-27 16:53:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|2
1724777660000|2024-08-27 16:54:20|||||||||16
1724777670000|2024-08-27 16:54:30|||||||||2
1724777690000|2024-08-27 16:54:50|||||||||2
1724777710000|2024-08-27 16:55:10|||||||||1
1724777720000|2024-08-27 16:55:20|||||||||102
1724777740000|2024-08-27 16:55:40|||||||||2
1724777780000|2024-08-27 16:56:20|||||||||1
1724777790000|2024-08-27 16:56:30|||||||||2
1724777810000|2024-08-27 16:56:50|||||||||1
1724777820000|2024-08-27 16:57:00|||||||||2
1724777830000|2024-08-27 16:57:10|||||||||1
1724777880000|2024-08-27 16:58:00|||||||||1
1724777890000|2024-08-27 16:58:10|||||||||2
1724777900000|2024-08-27 16:58:20|||||||||1
1724777930000|2024-08-27 16:58:50|||||||||1
1724777940000|2024-08-27 16:59:00|||||||||3
1724777950000|2024-08-27 16:59:10|||||||||1
1724777960000|2024-08-27 16:59:20|||||||||2
1724777970000|2024-08-27 16:59:30|||||||||1
1724777980000|2024-08-27 16:59:40|||||||||1
1724777990000|2024-08-27 16:59:50|||||||||1
1724778010000|2024-08-27 17:00:10|||||||||6
1724778030000|2024-08-27 17:00:30|||||||||1
1724778040000|2024-08-27 17:00:40|||||||||12
1724778050000|2024-08-27 17:00:50|16.42|16.26|16.47|16.31|16.47|16.31|16.42|16.26|85
1724778110000|2024-08-27 17:01:50|||||||||151
1724778120000|2024-08-27 17:02:00|16.43|16.27|16.47|16.31|16.47|16.31|16.42|16.26|92
1724778140000|2024-08-27 17:02:20|||||||||1
1724778180000|2024-08-27 17:03:00|||||||||15
1724778190000|2024-08-27 17:03:10|||||||||1
1724778200000|2024-08-27 17:03:20|||||||||1
1724778230000|2024-08-27 17:03:50|||||||||7
1724778270000|2024-08-27 17:04:30|||||||||1
1724778280000|2024-08-27 17:04:40|||||||||1
1724778290000|2024-08-27 17:04:50|||||||||1
1724778320000|2024-08-27 17:05:20|||||||||1
1724778330000|2024-08-27 17:05:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1724778340000|2024-08-27 17:05:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|1
1724778350000|2024-08-27 17:05:50|16.46|16.3|16.47|16.31|16.47|16.31|16.42|16.26|67
1724778360000|2024-08-27 17:06:00|||||||||2
1724778390000|2024-08-27 17:06:30|||||||||1
1724778400000|2024-08-27 17:06:40|16.46|16.3|16.46|16.3|16.47|16.31|16.46|16.3|0
1724778410000|2024-08-27 17:06:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1724778420000|2024-08-27 17:07:00|||||||||3
1724778470000|2024-08-27 17:07:50|||||||||16
1724778480000|2024-08-27 17:08:00|||||||||3
1724778490000|2024-08-27 17:08:10|||||||||1
1724778500000|2024-08-27 17:08:20|||||||||1
1724778510000|2024-08-27 17:08:30|||||||||1
1724778570000|2024-08-27 17:09:30|||||||||1
1724778580000|2024-08-27 17:09:40|||||||||2
1724778600000|2024-08-27 17:10:00|||||||||2
1724778610000|2024-08-27 17:10:10|||||||||5
1724778620000|2024-08-27 17:10:20|||||||||3
1724778640000|2024-08-27 17:10:40|||||||||2
1724778650000|2024-08-27 17:10:50|||||||||1
1724778670000|2024-08-27 17:11:10|||||||||1
1724778720000|2024-08-27 17:12:00|||||||||1
1724778730000|2024-08-27 17:12:10|||||||||1
1724778740000|2024-08-27 17:12:20|||||||||3
1724778750000|2024-08-27 17:12:30|||||||||1
1724778760000|2024-08-27 17:12:40|||||||||2
1724778770000|2024-08-27 17:12:50|||||||||1
1724778800000|2024-08-27 17:13:20|||||||||1
1724778820000|2024-08-27 17:13:40|||||||||1
1724778830000|2024-08-27 17:13:50|||||||||11
1724778850000|2024-08-27 17:14:10|||||||||1
1724778870000|2024-08-27 17:14:30|||||||||3
1724778880000|2024-08-27 17:14:40|||||||||1
1724778890000|2024-08-27 17:14:50|||||||||1
1724778950000|2024-08-27 17:15:50|||||||||1
1724778960000|2024-08-27 17:16:00|||||||||2
1724778980000|2024-08-27 17:16:20|||||||||1
1724779000000|2024-08-27 17:16:40|||||||||1
1724779020000|2024-08-27 17:17:00|||||||||1
1724779030000|2024-08-27 17:17:10|||||||||13
1724779050000|2024-08-27 17:17:30|||||||||5
1724779060000|2024-08-27 17:17:40|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|43
1724779090000|2024-08-27 17:18:10|||||||||4
1724779100000|2024-08-27 17:18:20|||||||||20
1724779120000|2024-08-27 17:18:40|||||||||1
1724779140000|2024-08-27 17:19:00|||||||||2
1724779150000|2024-08-27 17:19:10|||||||||2
1724779160000|2024-08-27 17:19:20|||||||||1
1724779190000|2024-08-27 17:19:50|||||||||2
1724779210000|2024-08-27 17:20:10|||||||||1
1724779230000|2024-08-27 17:20:30|||||||||1
1724779240000|2024-08-27 17:20:40|||||||||3
1724779270000|2024-08-27 17:21:10|||||||||5
1724779290000|2024-08-27 17:21:30|||||||||9
1724779300000|2024-08-27 17:21:40|||||||||1
1724779340000|2024-08-27 17:22:20|||||||||1
1724779390000|2024-08-27 17:23:10|||||||||1
1724779410000|2024-08-27 17:23:30|||||||||1
1724779420000|2024-08-27 17:23:40|||||||||1
1724779430000|2024-08-27 17:23:50|||||||||1
1724779440000|2024-08-27 17:24:00|||||||||5
1724779460000|2024-08-27 17:24:20|||||||||1
1724779510000|2024-08-27 17:25:10|||||||||10
1724779520000|2024-08-27 17:25:20|||||||||1
1724779540000|2024-08-27 17:25:40|||||||||2
1724779590000|2024-08-27 17:26:30|||||||||11
1724779600000|2024-08-27 17:26:40|||||||||5
1724779610000|2024-08-27 17:26:50|||||||||1
1724779620000|2024-08-27 17:27:00|||||||||2
1724779630000|2024-08-27 17:27:10|||||||||2
1724779650000|2024-08-27 17:27:30|||||||||1
1724779660000|2024-08-27 17:27:40|||||||||1
1724779670000|2024-08-27 17:27:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|170
1724779680000|2024-08-27 17:28:00|||||||||4
1724779690000|2024-08-27 17:28:10|||||||||20
1724779700000|2024-08-27 17:28:20|||||||||4
1724779710000|2024-08-27 17:28:30|||||||||1
1724779720000|2024-08-27 17:28:40|||||||||4
1724779740000|2024-08-27 17:29:00|||||||||7
1724779750000|2024-08-27 17:29:10|||||||||9
1724779770000|2024-08-27 17:29:30|||||||||1
1724779780000|2024-08-27 17:29:40|||||||||1
1724779790000|2024-08-27 17:29:50|||||||||3
1724779800000|2024-08-27 17:30:00|16.36|16.2|16.34|16.18|16.37|16.21|16.34|16.18|71
1724779810000|2024-08-27 17:30:10|||||||||17
1724779830000|2024-08-27 17:30:30|||||||||21
1724779840000|2024-08-27 17:30:40|||||||||1
1724779850000|2024-08-27 17:30:50|||||||||18
1724779870000|2024-08-27 17:31:10|||||||||3
1724779890000|2024-08-27 17:31:30|||||||||1
1724779900000|2024-08-27 17:31:40|||||||||1
1724779920000|2024-08-27 17:32:00|||||||||1
1724779930000|2024-08-27 17:32:10|||||||||1
1724779940000|2024-08-27 17:32:20|||||||||1
1724779950000|2024-08-27 17:32:30|||||||||2
1724779960000|2024-08-27 17:32:40|||||||||3
1724779970000|2024-08-27 17:32:50|||||||||9
1724779980000|2024-08-27 17:33:00|||||||||2
1724779990000|2024-08-27 17:33:10|||||||||2
1724780010000|2024-08-27 17:33:30|||||||||99
1724780020000|2024-08-27 17:33:40|||||||||10
1724780030000|2024-08-27 17:33:50|||||||||3
1724780040000|2024-08-27 17:34:00|||||||||19
1724780050000|2024-08-27 17:34:10|||||||||9
1724780070000|2024-08-27 17:34:30|||||||||2
1724780080000|2024-08-27 17:34:40|||||||||2
1724780090000|2024-08-27 17:34:50|||||||||2
1724780100000|2024-08-27 17:35:00|||||||||4
1724780110000|2024-08-27 17:35:10|||||||||1
1724780120000|2024-08-27 17:35:20|||||||||5
1724780130000|2024-08-27 17:35:30|||||||||1
1724780140000|2024-08-27 17:35:40|||||||||1
1724780150000|2024-08-27 17:35:50|||||||||1
1724780160000|2024-08-27 17:36:00|||||||||5
1724780170000|2024-08-27 17:36:10|||||||||3
1724780180000|2024-08-27 17:36:20|||||||||3
1724780190000|2024-08-27 17:36:30|||||||||4
1724780200000|2024-08-27 17:36:40|||||||||4
1724780210000|2024-08-27 17:36:50|||||||||2
1724780220000|2024-08-27 17:37:00|||||||||2
1724780230000|2024-08-27 17:37:10|||||||||18
1724780240000|2024-08-27 17:37:20|||||||||10
1724780250000|2024-08-27 17:37:30|||||||||10
1724780260000|2024-08-27 17:37:40|||||||||14
1724780270000|2024-08-27 17:37:50|||||||||15
1724780280000|2024-08-27 17:38:00|||||||||2
1724780290000|2024-08-27 17:38:10|||||||||1
1724780300000|2024-08-27 17:38:20|||||||||1
1724780310000|2024-08-27 17:38:30|||||||||1
1724780320000|2024-08-27 17:38:40|||||||||1
1724780330000|2024-08-27 17:38:50|||||||||1
1724780340000|2024-08-27 17:39:00|||||||||1
1724780350000|2024-08-27 17:39:10|||||||||1
1724780360000|2024-08-27 17:39:20|||||||||47
1724780370000|2024-08-27 17:39:30|||||||||9
1724780380000|2024-08-27 17:39:40|||||||||19
1724780390000|2024-08-27 17:39:50|||||||||6
1724780400000|2024-08-27 17:40:00|||||||||1
1724780410000|2024-08-27 17:40:10|||||||||1
1724780430000|2024-08-27 17:40:30|||||||||2
1724780450000|2024-08-27 17:40:50|||||||||2
1724780470000|2024-08-27 17:41:10|||||||||1
1724780480000|2024-08-27 17:41:20|||||||||1
1724780500000|2024-08-27 17:41:40|||||||||1
1724780520000|2024-08-27 17:42:00|||||||||4
1724780540000|2024-08-27 17:42:20|||||||||1
1724780550000|2024-08-27 17:42:30|||||||||2
1724780560000|2024-08-27 17:42:40|||||||||1
1724780580000|2024-08-27 17:43:00|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|622
1724780590000|2024-08-27 17:43:10|||||||||2
1724780600000|2024-08-27 17:43:20|||||||||3
1724780610000|2024-08-27 17:43:30|||||||||2
1724780630000|2024-08-27 17:43:50|||||||||1
1724780640000|2024-08-27 17:44:00|||||||||5
1724780650000|2024-08-27 17:44:10|||||||||1
1724780660000|2024-08-27 17:44:20|||||||||1
1724780670000|2024-08-27 17:44:30|||||||||2
1724780680000|2024-08-27 17:44:40|||||||||1
1724780690000|2024-08-27 17:44:50|||||||||9
1724780700000|2024-08-27 17:45:00|||||||||73
1724780710000|2024-08-27 17:45:10|||||||||1
1724780720000|2024-08-27 17:45:20|||||||||1
1724780740000|2024-08-27 17:45:40|||||||||1
1724780760000|2024-08-27 17:46:00|||||||||2
1724780770000|2024-08-27 17:46:10|||||||||3
1724780780000|2024-08-27 17:46:20|||||||||1
1724780790000|2024-08-27 17:46:30|||||||||1
1724780800000|2024-08-27 17:46:40|||||||||1
1724780810000|2024-08-27 17:46:50|||||||||23
1724780820000|2024-08-27 17:47:00|||||||||5
1724780830000|2024-08-27 17:47:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|215
1724780840000|2024-08-27 17:47:20|||||||||2
1724780900000|2024-08-27 17:48:20|||||||||1
1724780910000|2024-08-27 17:48:30|||||||||3
1724780930000|2024-08-27 17:48:50|||||||||1
1724780940000|2024-08-27 17:49:00|||||||||2
1724780950000|2024-08-27 17:49:10|||||||||2
1724780960000|2024-08-27 17:49:20|||||||||1
1724780970000|2024-08-27 17:49:30|||||||||1
1724780980000|2024-08-27 17:49:40|||||||||1
1724780990000|2024-08-27 17:49:50|||||||||1
1724781000000|2024-08-27 17:50:00|16.3|16.14|16.34|16.18|16.34|16.18|16.3|16.14|25
1724781010000|2024-08-27 17:50:10|||||||||1
1724781020000|2024-08-27 17:50:20|||||||||4
1724781030000|2024-08-27 17:50:30|16.3|16.14|16.34|16.18|16.34|16.18|16.3|16.14|91
1724781040000|2024-08-27 17:50:40|||||||||31
1724781050000|2024-08-27 17:50:50|||||||||2
1724781060000|2024-08-27 17:51:00|||||||||12
1724781070000|2024-08-27 17:51:10|||||||||4
1724781080000|2024-08-27 17:51:20|||||||||1
1724781090000|2024-08-27 17:51:30|||||||||8
1724781100000|2024-08-27 17:51:40|||||||||1
1724781120000|2024-08-27 17:52:00|||||||||1
1724781140000|2024-08-27 17:52:20|||||||||1
1724781150000|2024-08-27 17:52:30|||||||||1
1724781160000|2024-08-27 17:52:40|||||||||3
1724781170000|2024-08-27 17:52:50|||||||||2
1724781180000|2024-08-27 17:53:00|||||||||2
1724781190000|2024-08-27 17:53:10|||||||||1
1724781210000|2024-08-27 17:53:30|||||||||2
1724781230000|2024-08-27 17:53:50|||||||||1
1724781240000|2024-08-27 17:54:00|||||||||1
1724781250000|2024-08-27 17:54:10|||||||||3
1724781270000|2024-08-27 17:54:30|||||||||5
1724781280000|2024-08-27 17:54:40|||||||||1
1724781300000|2024-08-27 17:55:00|||||||||4
1724781320000|2024-08-27 17:55:20|||||||||1
1724781330000|2024-08-27 17:55:30|||||||||3
1724781340000|2024-08-27 17:55:40|||||||||1
1724781350000|2024-08-27 17:55:50|||||||||4
1724781360000|2024-08-27 17:56:00|||||||||3
1724781370000|2024-08-27 17:56:10|||||||||1
1724781390000|2024-08-27 17:56:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|6
1724781400000|2024-08-27 17:56:40|||||||||12
1724781410000|2024-08-27 17:56:50|||||||||3
1724781420000|2024-08-27 17:57:00|||||||||1
1724781430000|2024-08-27 17:57:10|||||||||1
1724781450000|2024-08-27 17:57:30|||||||||4
1724781470000|2024-08-27 17:57:50|||||||||1
1724781480000|2024-08-27 17:58:00|||||||||3
1724781500000|2024-08-27 17:58:20|||||||||1
1724781510000|2024-08-27 17:58:30|||||||||1
1724781520000|2024-08-27 17:58:40|||||||||36
1724781540000|2024-08-27 17:59:00|||||||||2
1724781550000|2024-08-27 17:59:10|||||||||3
1724781560000|2024-08-27 17:59:20|||||||||2
1724781570000|2024-08-27 17:59:30|||||||||56
1724781580000|2024-08-27 17:59:40|||||||||1
1724781590000|2024-08-27 17:59:50|||||||||2
1724781600000|2024-08-27 18:00:00|||||||||1
1724781610000|2024-08-27 18:00:10|||||||||5
1724781630000|2024-08-27 18:00:30|||||||||4
1724781650000|2024-08-27 18:00:50|||||||||1
1724781660000|2024-08-27 18:01:00|||||||||3
1724781670000|2024-08-27 18:01:10|||||||||1
1724781690000|2024-08-27 18:01:30|||||||||4
1724781700000|2024-08-27 18:01:40|||||||||5
1724781710000|2024-08-27 18:01:50|||||||||1
1724781720000|2024-08-27 18:02:00|||||||||3
1724781740000|2024-08-27 18:02:20|||||||||11
1724781750000|2024-08-27 18:02:30|||||||||1
1724781760000|2024-08-27 18:02:40|||||||||2
1724781780000|2024-08-27 18:03:00|||||||||3
1724781790000|2024-08-27 18:03:10|||||||||2
1724781800000|2024-08-27 18:03:20|||||||||1
1724781810000|2024-08-27 18:03:30|||||||||6
1724781820000|2024-08-27 18:03:40|||||||||1
1724781830000|2024-08-27 18:03:50|||||||||1
1724781840000|2024-08-27 18:04:00|||||||||3
1724781850000|2024-08-27 18:04:10|||||||||2
1724781870000|2024-08-27 18:04:30|||||||||3
1724781890000|2024-08-27 18:04:50|||||||||3
1724781900000|2024-08-27 18:05:00|||||||||3
1724781910000|2024-08-27 18:05:10|||||||||2
1724781920000|2024-08-27 18:05:20|||||||||2
1724781930000|2024-08-27 18:05:30|||||||||1
1724781940000|2024-08-27 18:05:40|||||||||1
1724781950000|2024-08-27 18:05:50|||||||||1
1724781960000|2024-08-27 18:06:00|||||||||5
1724781980000|2024-08-27 18:06:20|||||||||4
1724781990000|2024-08-27 18:06:30|||||||||123
1724782000000|2024-08-27 18:06:40|||||||||2
1724782010000|2024-08-27 18:06:50|||||||||3
1724782020000|2024-08-27 18:07:00|||||||||3
1724782030000|2024-08-27 18:07:10|||||||||1
1724782040000|2024-08-27 18:07:20|||||||||1
1724782050000|2024-08-27 18:07:30|||||||||1
1724782060000|2024-08-27 18:07:40|||||||||1
1724782070000|2024-08-27 18:07:50|||||||||5
1724782080000|2024-08-27 18:08:00|||||||||3
1724782090000|2024-08-27 18:08:10|||||||||2
1724782100000|2024-08-27 18:08:20|||||||||2
1724782110000|2024-08-27 18:08:30|||||||||1
1724782120000|2024-08-27 18:08:40|||||||||2
1724782130000|2024-08-27 18:08:50|||||||||1
1724782140000|2024-08-27 18:09:00|||||||||62
1724782150000|2024-08-27 18:09:10|||||||||1
1724782160000|2024-08-27 18:09:20|||||||||2
1724782170000|2024-08-27 18:09:30|||||||||1
1724782180000|2024-08-27 18:09:40|||||||||9
1724782190000|2024-08-27 18:09:50|||||||||1
1724782210000|2024-08-27 18:10:10|||||||||2
1724782220000|2024-08-27 18:10:20|||||||||1
1724782230000|2024-08-27 18:10:30|||||||||49
1724782240000|2024-08-27 18:10:40|||||||||1
1724782250000|2024-08-27 18:10:50|||||||||1
1724782270000|2024-08-27 18:11:10|||||||||3
1724782280000|2024-08-27 18:11:20|||||||||2
1724782290000|2024-08-27 18:11:30|||||||||1
1724782300000|2024-08-27 18:11:40|||||||||2
1724782320000|2024-08-27 18:12:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|9
1724782330000|2024-08-27 18:12:10|||||||||4
1724782360000|2024-08-27 18:12:40|||||||||1
1724782390000|2024-08-27 18:13:10|||||||||1
1724782400000|2024-08-27 18:13:20|||||||||9
1724782410000|2024-08-27 18:13:30|||||||||1
1724782420000|2024-08-27 18:13:40|||||||||1
1724782430000|2024-08-27 18:13:50|||||||||1
1724782440000|2024-08-27 18:14:00|||||||||1
1724782450000|2024-08-27 18:14:10|||||||||3
1724782470000|2024-08-27 18:14:30|||||||||2
1724782480000|2024-08-27 18:14:40|||||||||15
1724782490000|2024-08-27 18:14:50|||||||||1
1724782500000|2024-08-27 18:15:00|||||||||2
1724782510000|2024-08-27 18:15:10|||||||||1
1724782520000|2024-08-27 18:15:20|||||||||2
1724782540000|2024-08-27 18:15:40|||||||||3
1724782550000|2024-08-27 18:15:50|||||||||12
1724782560000|2024-08-27 18:16:00|||||||||2
1724782570000|2024-08-27 18:16:10|||||||||2
1724782580000|2024-08-27 18:16:20|||||||||2
1724782590000|2024-08-27 18:16:30|||||||||4
1724782600000|2024-08-27 18:16:40|||||||||2
1724782610000|2024-08-27 18:16:50|||||||||2
1724782620000|2024-08-27 18:17:00|||||||||1
1724782630000|2024-08-27 18:17:10|||||||||2
1724782650000|2024-08-27 18:17:30|||||||||2
1724782670000|2024-08-27 18:17:50|||||||||3
1724782680000|2024-08-27 18:18:00|||||||||2
1724782690000|2024-08-27 18:18:10|||||||||9
1724782700000|2024-08-27 18:18:20|||||||||12
1724782720000|2024-08-27 18:18:40|||||||||3
1724782730000|2024-08-27 18:18:50|||||||||9
1724782740000|2024-08-27 18:19:00|||||||||12
1724782760000|2024-08-27 18:19:20|||||||||2
1724782780000|2024-08-27 18:19:40|||||||||1
1724782790000|2024-08-27 18:19:50|||||||||4
1724782800000|2024-08-27 18:20:00|||||||||10
1724782810000|2024-08-27 18:20:10|||||||||12
1724782830000|2024-08-27 18:20:30|||||||||2
1724782840000|2024-08-27 18:20:40|||||||||1
1724782850000|2024-08-27 18:20:50|||||||||2
1724782870000|2024-08-27 18:21:10|||||||||54
1724782880000|2024-08-27 18:21:20|||||||||13
1724782890000|2024-08-27 18:21:30|||||||||2
1724782900000|2024-08-27 18:21:40|||||||||2
1724782920000|2024-08-27 18:22:00|||||||||3
1724782930000|2024-08-27 18:22:10|||||||||25
1724782940000|2024-08-27 18:22:20|||||||||2
1724782950000|2024-08-27 18:22:30|||||||||1
1724782960000|2024-08-27 18:22:40|||||||||3
1724782970000|2024-08-27 18:22:50|||||||||3
1724782990000|2024-08-27 18:23:10|||||||||4
1724783000000|2024-08-27 18:23:20|16.36|16.2|16.38|16.22|16.38|16.22|16.36|16.2|12
1724783010000|2024-08-27 18:23:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|158
1724783020000|2024-08-27 18:23:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|88
1724783040000|2024-08-27 18:24:00|||||||||10
1724783060000|2024-08-27 18:24:20|||||||||5
1724783070000|2024-08-27 18:24:30|16.39|16.23|16.39|16.23|16.39|16.23|16.38|16.22|0
1724783120000|2024-08-27 18:25:20|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|15
1724783130000|2024-08-27 18:25:30|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|2
1724783140000|2024-08-27 18:25:40|||||||||1
1724783160000|2024-08-27 18:26:00|||||||||1
1724783170000|2024-08-27 18:26:10|||||||||3
1724783190000|2024-08-27 18:26:30|||||||||10
1724783210000|2024-08-27 18:26:50|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|29
1724783220000|2024-08-27 18:27:00|||||||||1
1724783230000|2024-08-27 18:27:10|||||||||2
1724783250000|2024-08-27 18:27:30|||||||||1
1724783270000|2024-08-27 18:27:50|||||||||2
1724783280000|2024-08-27 18:28:00|||||||||3
1724783300000|2024-08-27 18:28:20|||||||||2
1724783310000|2024-08-27 18:28:30|||||||||1
1724783320000|2024-08-27 18:28:40|||||||||3
1724783330000|2024-08-27 18:28:50|||||||||2
1724783340000|2024-08-27 18:29:00|||||||||3
1724783360000|2024-08-27 18:29:20|||||||||5
1724783370000|2024-08-27 18:29:30|||||||||2
1724783380000|2024-08-27 18:29:40|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|415
1724783390000|2024-08-27 18:29:50|||||||||2
1724783400000|2024-08-27 18:30:00|||||||||1
1724783410000|2024-08-27 18:30:10|||||||||43
1724783420000|2024-08-27 18:30:20|||||||||44
1724783430000|2024-08-27 18:30:30|||||||||1
1724783440000|2024-08-27 18:30:40|16.38|16.22|16.38|16.22|16.39|16.23|16.38|16.22|14
1724783450000|2024-08-27 18:30:50|16.39|16.23|16.39|16.23|16.39|16.23|16.38|16.22|3
1724783470000|2024-08-27 18:31:10|16.38|16.22|16.38|16.22|16.39|16.23|16.38|16.22|3
1724783480000|2024-08-27 18:31:20|16.39|16.23|16.34|16.18|16.39|16.23|16.34|16.18|37
1724783500000|2024-08-27 18:31:40|||||||||1
1724783510000|2024-08-27 18:31:50|||||||||1
1724783520000|2024-08-27 18:32:00|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|5
1724783540000|2024-08-27 18:32:20|||||||||62
1724783570000|2024-08-27 18:32:50|||||||||1
1724783580000|2024-08-27 18:33:00|||||||||1
1724783610000|2024-08-27 18:33:30|||||||||1
1724783630000|2024-08-27 18:33:50|||||||||1
1724783670000|2024-08-27 18:34:30|||||||||2
1724783700000|2024-08-27 18:35:00|||||||||2
1724783710000|2024-08-27 18:35:10|||||||||1
1724783740000|2024-08-27 18:35:40|||||||||3
1724783760000|2024-08-27 18:36:00|||||||||1
1724783770000|2024-08-27 18:36:10|||||||||1
1724783780000|2024-08-27 18:36:20|||||||||2
1724783790000|2024-08-27 18:36:30|||||||||3
1724783800000|2024-08-27 18:36:40|||||||||1
1724783810000|2024-08-27 18:36:50|||||||||2
1724783830000|2024-08-27 18:37:10|||||||||2
1724783840000|2024-08-27 18:37:20|||||||||8
1724783850000|2024-08-27 18:37:30|||||||||1
1724783860000|2024-08-27 18:37:40|||||||||1
1724783870000|2024-08-27 18:37:50|||||||||1
1724783880000|2024-08-27 18:38:00|||||||||1
1724783890000|2024-08-27 18:38:10|||||||||4
1724783900000|2024-08-27 18:38:20|||||||||1
1724783910000|2024-08-27 18:38:30|||||||||1
1724783920000|2024-08-27 18:38:40|||||||||1
1724783930000|2024-08-27 18:38:50|||||||||1
1724783940000|2024-08-27 18:39:00|||||||||1
1724783950000|2024-08-27 18:39:10|||||||||1
1724783960000|2024-08-27 18:39:20|||||||||27
1724783980000|2024-08-27 18:39:40|||||||||2
1724783990000|2024-08-27 18:39:50|||||||||1
1724784010000|2024-08-27 18:40:10|||||||||3
1724784020000|2024-08-27 18:40:20|||||||||2
1724784040000|2024-08-27 18:40:40|||||||||6
1724784050000|2024-08-27 18:40:50|||||||||2
1724784070000|2024-08-27 18:41:10|||||||||10
1724784080000|2024-08-27 18:41:20|||||||||19
1724784090000|2024-08-27 18:41:30|||||||||28
1724784100000|2024-08-27 18:41:40|||||||||2
1724784110000|2024-08-27 18:41:50|||||||||1
1724784120000|2024-08-27 18:42:00|||||||||3
1724784130000|2024-08-27 18:42:10|||||||||2
1724784140000|2024-08-27 18:42:20|||||||||2
1724784160000|2024-08-27 18:42:40|||||||||2
1724784170000|2024-08-27 18:42:50|||||||||1
1724784180000|2024-08-27 18:43:00|||||||||2
1724784190000|2024-08-27 18:43:10|||||||||3
1724784200000|2024-08-27 18:43:20|||||||||1
1724784210000|2024-08-27 18:43:30|||||||||1
1724784220000|2024-08-27 18:43:40|||||||||2
1724784250000|2024-08-27 18:44:10|||||||||5
1724784270000|2024-08-27 18:44:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|53
1724784280000|2024-08-27 18:44:40|||||||||3
1724784290000|2024-08-27 18:44:50|||||||||1
1724784310000|2024-08-27 18:45:10|||||||||1
1724784320000|2024-08-27 18:45:20|||||||||1
1724784330000|2024-08-27 18:45:30|||||||||2
1724784340000|2024-08-27 18:45:40|||||||||2
1724784350000|2024-08-27 18:45:50|||||||||118
1724784360000|2024-08-27 18:46:00|||||||||61
1724784370000|2024-08-27 18:46:10|||||||||4
1724784390000|2024-08-27 18:46:30|||||||||5
1724784400000|2024-08-27 18:46:40|||||||||39
1724784430000|2024-08-27 18:47:10|||||||||2
1724784450000|2024-08-27 18:47:30|||||||||2
1724784460000|2024-08-27 18:47:40|||||||||19
1724784480000|2024-08-27 18:48:00|||||||||10
1724784490000|2024-08-27 18:48:10|||||||||4
1724784520000|2024-08-27 18:48:40|||||||||2
1724784530000|2024-08-27 18:48:50|||||||||6
1724784540000|2024-08-27 18:49:00|||||||||10
1724784550000|2024-08-27 18:49:10|||||||||2
1724784560000|2024-08-27 18:49:20|||||||||15
1724784570000|2024-08-27 18:49:30|||||||||1
1724784580000|2024-08-27 18:49:40|||||||||2
1724784590000|2024-08-27 18:49:50|||||||||5
1724784610000|2024-08-27 18:50:10|||||||||44
1724784630000|2024-08-27 18:50:30|||||||||1
1724784680000|2024-08-27 18:51:20|||||||||2
1724784690000|2024-08-27 18:51:30|||||||||3
1724784710000|2024-08-27 18:51:50|16.33|16.17|16.29|16.13|16.34|16.18|16.29|16.13|7
1724784720000|2024-08-27 18:52:00|||||||||1
1724784730000|2024-08-27 18:52:10|||||||||1
1724784750000|2024-08-27 18:52:30|||||||||2
1724784760000|2024-08-27 18:52:40|||||||||1
1724784770000|2024-08-27 18:52:50|||||||||2
1724784780000|2024-08-27 18:53:00|||||||||3
1724784790000|2024-08-27 18:53:10|||||||||2
1724784800000|2024-08-27 18:53:20|||||||||1
1724784810000|2024-08-27 18:53:30|||||||||5
1724784820000|2024-08-27 18:53:40|||||||||3
1724784830000|2024-08-27 18:53:50|||||||||2
1724784850000|2024-08-27 18:54:10|||||||||1
1724784860000|2024-08-27 18:54:20|||||||||1
1724784870000|2024-08-27 18:54:30|||||||||1
1724784880000|2024-08-27 18:54:40|||||||||10
1724784890000|2024-08-27 18:54:50|||||||||2
1724784900000|2024-08-27 18:55:00|||||||||23
1724784910000|2024-08-27 18:55:10|||||||||1
1724784930000|2024-08-27 18:55:30|||||||||6
1724784940000|2024-08-27 18:55:40|||||||||4
1724784960000|2024-08-27 18:56:00|||||||||1
1724784970000|2024-08-27 18:56:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1724784980000|2024-08-27 18:56:20|||||||||1
1724785010000|2024-08-27 18:56:50|||||||||11
1724785020000|2024-08-27 18:57:00|||||||||2
1724785040000|2024-08-27 18:57:20|||||||||66
1724785050000|2024-08-27 18:57:30|||||||||4
1724785060000|2024-08-27 18:57:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|22
1724785070000|2024-08-27 18:57:50|16.33|16.17|16.29|16.13|16.33|16.17|16.29|16.13|136
1724785100000|2024-08-27 18:58:20|||||||||1
1724785120000|2024-08-27 18:58:40|||||||||1
1724785130000|2024-08-27 18:58:50|||||||||6
1724785140000|2024-08-27 18:59:00|||||||||1
1724785150000|2024-08-27 18:59:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|15
1724785180000|2024-08-27 18:59:40|||||||||1
1724785200000|2024-08-27 19:00:00|16.34|16.18|16.33|16.17|16.34|16.18|16.33|16.17|0
1724785210000|2024-08-27 19:00:10|||||||||24
1724785220000|2024-08-27 19:00:20|||||||||3
1724785230000|2024-08-27 19:00:30|||||||||1
1724785240000|2024-08-27 19:00:40|||||||||2
1724785270000|2024-08-27 19:01:10|||||||||2
1724785280000|2024-08-27 19:01:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1724785290000|2024-08-27 19:01:30|||||||||3
1724785300000|2024-08-27 19:01:40|||||||||1
1724785310000|2024-08-27 19:01:50|||||||||3
1724785320000|2024-08-27 19:02:00|||||||||1
1724785360000|2024-08-27 19:02:40|||||||||4
1724785390000|2024-08-27 19:03:10|||||||||2
1724785410000|2024-08-27 19:03:30|||||||||2
1724785440000|2024-08-27 19:04:00|||||||||3
1724785450000|2024-08-27 19:04:10|||||||||2
1724785470000|2024-08-27 19:04:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|146
1724785500000|2024-08-27 19:05:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1724785510000|2024-08-27 19:05:10|||||||||1
1724785530000|2024-08-27 19:05:30|||||||||2
1724785540000|2024-08-27 19:05:40|||||||||1
1724785550000|2024-08-27 19:05:50|||||||||1
1724785560000|2024-08-27 19:06:00|||||||||1
1724785580000|2024-08-27 19:06:20|||||||||2
1724785590000|2024-08-27 19:06:30|||||||||1
1724785600000|2024-08-27 19:06:40|||||||||3
1724785610000|2024-08-27 19:06:50|||||||||1
1724785630000|2024-08-27 19:07:10|||||||||1
1724785650000|2024-08-27 19:07:30|||||||||4
1724785660000|2024-08-27 19:07:40|||||||||1
1724785680000|2024-08-27 19:08:00|||||||||4
1724785700000|2024-08-27 19:08:20|||||||||1
1724785720000|2024-08-27 19:08:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1724785730000|2024-08-27 19:08:50|||||||||2
1724785740000|2024-08-27 19:09:00|||||||||5
1724785760000|2024-08-27 19:09:20|||||||||2
1724785770000|2024-08-27 19:09:30|||||||||19
1724785780000|2024-08-27 19:09:40|||||||||9
1724785800000|2024-08-27 19:10:00|||||||||7
1724785820000|2024-08-27 19:10:20|||||||||14
1724785830000|2024-08-27 19:10:30|||||||||3
1724785840000|2024-08-27 19:10:40|||||||||2
1724785870000|2024-08-27 19:11:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|20
1724785880000|2024-08-27 19:11:20|||||||||3
1724785890000|2024-08-27 19:11:30|||||||||3
1724785900000|2024-08-27 19:11:40|||||||||3
1724785910000|2024-08-27 19:11:50|||||||||3
1724785930000|2024-08-27 19:12:10|||||||||1
1724785940000|2024-08-27 19:12:20|||||||||1
1724785960000|2024-08-27 19:12:40|||||||||1
1724785970000|2024-08-27 19:12:50|||||||||37
1724785990000|2024-08-27 19:13:10|||||||||7
1724786000000|2024-08-27 19:13:20|||||||||4
1724786010000|2024-08-27 19:13:30|||||||||1
1724786050000|2024-08-27 19:14:10|||||||||2
1724786070000|2024-08-27 19:14:30|||||||||2
1724786080000|2024-08-27 19:14:40|||||||||1
1724786090000|2024-08-27 19:14:50|||||||||5
1724786100000|2024-08-27 19:15:00|||||||||2
1724786110000|2024-08-27 19:15:10|||||||||3
1724786120000|2024-08-27 19:15:20|||||||||1
1724786140000|2024-08-27 19:15:40|||||||||2
1724786150000|2024-08-27 19:15:50|||||||||3
1724786160000|2024-08-27 19:16:00|||||||||1
1724786170000|2024-08-27 19:16:10|||||||||2
1724786180000|2024-08-27 19:16:20|||||||||1
1724786190000|2024-08-27 19:16:30|||||||||3
1724786200000|2024-08-27 19:16:40|||||||||2
1724786210000|2024-08-27 19:16:50|||||||||4
1724786220000|2024-08-27 19:17:00|||||||||5
1724786230000|2024-08-27 19:17:10|||||||||2
1724786240000|2024-08-27 19:17:20|||||||||1
1724786250000|2024-08-27 19:17:30|||||||||2
1724786270000|2024-08-27 19:17:50|||||||||3
1724786280000|2024-08-27 19:18:00|||||||||2
1724786290000|2024-08-27 19:18:10|||||||||3
1724786320000|2024-08-27 19:18:40|||||||||2
1724786330000|2024-08-27 19:18:50|||||||||3
1724786350000|2024-08-27 19:19:10|||||||||1
1724786370000|2024-08-27 19:19:30|||||||||3
1724786390000|2024-08-27 19:19:50|||||||||58
1724786400000|2024-08-27 19:20:00|||||||||107
1724786410000|2024-08-27 19:20:10|||||||||4
1724786420000|2024-08-27 19:20:20|||||||||2
1724786440000|2024-08-27 19:20:40|||||||||2
1724786480000|2024-08-27 19:21:20|||||||||3
1724786500000|2024-08-27 19:21:40|||||||||2
1724786510000|2024-08-27 19:21:50|||||||||3
1724786530000|2024-08-27 19:22:10|||||||||1
1724786560000|2024-08-27 19:22:40|||||||||2
1724786570000|2024-08-27 19:22:50|||||||||4
1724786580000|2024-08-27 19:23:00|||||||||1
1724786590000|2024-08-27 19:23:10|||||||||3
1724786600000|2024-08-27 19:23:20|||||||||2
1724786620000|2024-08-27 19:23:40|||||||||2
1724786630000|2024-08-27 19:23:50|||||||||3
1724786660000|2024-08-27 19:24:20|||||||||4
1724786680000|2024-08-27 19:24:40|||||||||4
1724786700000|2024-08-27 19:25:00|||||||||1
1724786710000|2024-08-27 19:25:10|||||||||25
1724786720000|2024-08-27 19:25:20|||||||||5
1724786750000|2024-08-27 19:25:50|||||||||4
1724786760000|2024-08-27 19:26:00|||||||||39
1724786780000|2024-08-27 19:26:20|||||||||7
1724786790000|2024-08-27 19:26:30|||||||||2
1724786810000|2024-08-27 19:26:50|||||||||1
1724786830000|2024-08-27 19:27:10|||||||||2
1724786840000|2024-08-27 19:27:20|||||||||2
1724786850000|2024-08-27 19:27:30|||||||||2
1724786880000|2024-08-27 19:28:00|||||||||4
1724786890000|2024-08-27 19:28:10|||||||||2
1724786900000|2024-08-27 19:28:20|||||||||2
1724786910000|2024-08-27 19:28:30|||||||||3
1724786930000|2024-08-27 19:28:50|||||||||3
1724786940000|2024-08-27 19:29:00|||||||||4
1724786960000|2024-08-27 19:29:20|||||||||5
1724786990000|2024-08-27 19:29:50|||||||||5
1724787000000|2024-08-27 19:30:00|||||||||2
1724787010000|2024-08-27 19:30:10|||||||||58
1724787020000|2024-08-27 19:30:20|||||||||5
1724787030000|2024-08-27 19:30:30|||||||||2
1724787040000|2024-08-27 19:30:40|||||||||5
1724787050000|2024-08-27 19:30:50|||||||||10
1724787060000|2024-08-27 19:31:00|||||||||4
1724787070000|2024-08-27 19:31:10|||||||||4
1724787080000|2024-08-27 19:31:20|||||||||3
1724787090000|2024-08-27 19:31:30|||||||||8
1724787100000|2024-08-27 19:31:40|||||||||6
1724787110000|2024-08-27 19:31:50|||||||||6
1724787120000|2024-08-27 19:32:00|||||||||3
1724787130000|2024-08-27 19:32:10|||||||||15
1724787140000|2024-08-27 19:32:20|||||||||7
1724787160000|2024-08-27 19:32:40|||||||||58
1724787170000|2024-08-27 19:32:50|||||||||2
1724787180000|2024-08-27 19:33:00|||||||||8
1724787210000|2024-08-27 19:33:30|||||||||22
1724787230000|2024-08-27 19:33:50|||||||||7
1724787240000|2024-08-27 19:34:00|||||||||4
1724787260000|2024-08-27 19:34:20|||||||||5
1724787270000|2024-08-27 19:34:30|||||||||6
1724787280000|2024-08-27 19:34:40|||||||||5
1724787290000|2024-08-27 19:34:50|||||||||4
1724787300000|2024-08-27 19:35:00|||||||||5
1724787310000|2024-08-27 19:35:10|||||||||4
1724787330000|2024-08-27 19:35:30|||||||||82
1724787350000|2024-08-27 19:35:50|||||||||9
1724787360000|2024-08-27 19:36:00|||||||||2
1724787370000|2024-08-27 19:36:10|||||||||1
1724787380000|2024-08-27 19:36:20|||||||||1
1724787390000|2024-08-27 19:36:30|||||||||4
1724787400000|2024-08-27 19:36:40|||||||||5
1724787410000|2024-08-27 19:36:50|||||||||4
1724787420000|2024-08-27 19:37:00|||||||||6
1724787430000|2024-08-27 19:37:10|||||||||7
1724787440000|2024-08-27 19:37:20|||||||||2
1724787450000|2024-08-27 19:37:30|||||||||8
1724787470000|2024-08-27 19:37:50|||||||||8
1724787490000|2024-08-27 19:38:10|||||||||4
1724787500000|2024-08-27 19:38:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|6
1724787510000|2024-08-27 19:38:30|||||||||242
1724787520000|2024-08-27 19:38:40|||||||||2
1724787530000|2024-08-27 19:38:50|||||||||1
1724787540000|2024-08-27 19:39:00|||||||||2
1724787550000|2024-08-27 19:39:10|||||||||1
1724787560000|2024-08-27 19:39:20|||||||||6
1724787570000|2024-08-27 19:39:30|||||||||9
1724787590000|2024-08-27 19:39:50|||||||||2
1724787600000|2024-08-27 19:40:00|||||||||6
1724787610000|2024-08-27 19:40:10|||||||||5
1724787620000|2024-08-27 19:40:20|||||||||8
1724787630000|2024-08-27 19:40:30|||||||||5
1724787640000|2024-08-27 19:40:40|||||||||3
1724787650000|2024-08-27 19:40:50|||||||||14
1724787660000|2024-08-27 19:41:00|||||||||1
1724787670000|2024-08-27 19:41:10|||||||||2
1724787680000|2024-08-27 19:41:20|||||||||7
1724787700000|2024-08-27 19:41:40|||||||||6
1724787710000|2024-08-27 19:41:50|||||||||9
1724787720000|2024-08-27 19:42:00|||||||||6
1724787730000|2024-08-27 19:42:10|||||||||50
1724787740000|2024-08-27 19:42:20|||||||||9
1724787760000|2024-08-27 19:42:40|||||||||5
1724787770000|2024-08-27 19:42:50|||||||||3
1724787780000|2024-08-27 19:43:00|||||||||9
1724787790000|2024-08-27 19:43:10|||||||||3
1724787800000|2024-08-27 19:43:20|||||||||7
1724787810000|2024-08-27 19:43:30|||||||||14
1724787820000|2024-08-27 19:43:40|||||||||17
1724787830000|2024-08-27 19:43:50|||||||||19
1724787840000|2024-08-27 19:44:00|||||||||3
1724787850000|2024-08-27 19:44:10|||||||||9
1724787860000|2024-08-27 19:44:20|||||||||11
1724787870000|2024-08-27 19:44:30|||||||||5
1724787880000|2024-08-27 19:44:40|||||||||10
1724787890000|2024-08-27 19:44:50|||||||||4
1724787900000|2024-08-27 19:45:00|||||||||13
1724787910000|2024-08-27 19:45:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|63
1724787920000|2024-08-27 19:45:20|||||||||12
1724787930000|2024-08-27 19:45:30|||||||||7
1724787940000|2024-08-27 19:45:40|||||||||8
1724787950000|2024-08-27 19:45:50|||||||||8
1724787960000|2024-08-27 19:46:00|||||||||7
1724787970000|2024-08-27 19:46:10|||||||||11
1724787980000|2024-08-27 19:46:20|||||||||14
1724787990000|2024-08-27 19:46:30|||||||||18
1724788000000|2024-08-27 19:46:40|||||||||13
1724788010000|2024-08-27 19:46:50|||||||||8
1724788020000|2024-08-27 19:47:00|||||||||18
1724788030000|2024-08-27 19:47:10|||||||||11
1724788040000|2024-08-27 19:47:20|||||||||11
1724788050000|2024-08-27 19:47:30|||||||||31
1724788060000|2024-08-27 19:47:40|||||||||4
1724788070000|2024-08-27 19:47:50|||||||||13
1724788080000|2024-08-27 19:48:00|||||||||14
1724788090000|2024-08-27 19:48:10|||||||||13
1724788100000|2024-08-27 19:48:20|||||||||10
1724788110000|2024-08-27 19:48:30|||||||||8
1724788120000|2024-08-27 19:48:40|||||||||9
1724788130000|2024-08-27 19:48:50|||||||||12
1724788140000|2024-08-27 19:49:00|||||||||7
1724788150000|2024-08-27 19:49:10|||||||||10
1724788160000|2024-08-27 19:49:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|17
1724788170000|2024-08-27 19:49:30|||||||||8
1724788180000|2024-08-27 19:49:40|||||||||5
1724788190000|2024-08-27 19:49:50|||||||||14
1724788200000|2024-08-27 19:50:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|60
1724788210000|2024-08-27 19:50:10|||||||||42
1724788220000|2024-08-27 19:50:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|158
1724788230000|2024-08-27 19:50:30|||||||||21
1724788240000|2024-08-27 19:50:40|||||||||21
1724788250000|2024-08-27 19:50:50|||||||||21
1724788260000|2024-08-27 19:51:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|51
1724788270000|2024-08-27 19:51:10|||||||||20
1724788280000|2024-08-27 19:51:20|||||||||34
1724788290000|2024-08-27 19:51:30|||||||||40
1724788300000|2024-08-27 19:51:40|||||||||13
1724788310000|2024-08-27 19:51:50|||||||||16
1724788320000|2024-08-27 19:52:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|19
1724788330000|2024-08-27 19:52:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|12
1724788340000|2024-08-27 19:52:20|||||||||10
1724788350000|2024-08-27 19:52:30|||||||||15
1724788360000|2024-08-27 19:52:40|||||||||35
1724788370000|2024-08-27 19:52:50|||||||||9
1724788380000|2024-08-27 19:53:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|184
1724788390000|2024-08-27 19:53:10|||||||||7
1724788400000|2024-08-27 19:53:20|||||||||8
1724788410000|2024-08-27 19:53:30|||||||||46
1724788420000|2024-08-27 19:53:40|||||||||25
1724788430000|2024-08-27 19:53:50|||||||||10
1724788440000|2024-08-27 19:54:00|||||||||11
1724788450000|2024-08-27 19:54:10|||||||||21
1724788460000|2024-08-27 19:54:20|||||||||13
1724788470000|2024-08-27 19:54:30|||||||||21
1724788480000|2024-08-27 19:54:40|||||||||16
1724788490000|2024-08-27 19:54:50|||||||||25
1724788500000|2024-08-27 19:55:00|||||||||21
1724788510000|2024-08-27 19:55:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|254
1724788520000|2024-08-27 19:55:20|||||||||19
1724788530000|2024-08-27 19:55:30|||||||||16
1724788540000|2024-08-27 19:55:40|||||||||121
1724788550000|2024-08-27 19:55:50|||||||||24
1724788560000|2024-08-27 19:56:00|||||||||374
1724788570000|2024-08-27 19:56:10|||||||||14
1724788580000|2024-08-27 19:56:20|||||||||20
1724788590000|2024-08-27 19:56:30|||||||||16
1724788600000|2024-08-27 19:56:40|||||||||7
1724788610000|2024-08-27 19:56:50|||||||||11
1724788620000|2024-08-27 19:57:00|||||||||23
1724788630000|2024-08-27 19:57:10|||||||||52
1724788640000|2024-08-27 19:57:20|||||||||34
1724788650000|2024-08-27 19:57:30|||||||||14
1724788660000|2024-08-27 19:57:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|17
1724788670000|2024-08-27 19:57:50|||||||||91
1724788680000|2024-08-27 19:58:00|||||||||34
1724788690000|2024-08-27 19:58:10|||||||||26
1724788700000|2024-08-27 19:58:20|||||||||63
1724788710000|2024-08-27 19:58:30|||||||||31
1724788720000|2024-08-27 19:58:40|||||||||33
1724788730000|2024-08-27 19:58:50|||||||||79
1724788740000|2024-08-27 19:59:00|||||||||105
1724788750000|2024-08-27 19:59:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|151
1724788760000|2024-08-27 19:59:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|87
1724788770000|2024-08-27 19:59:30|||||||||79
1724788780000|2024-08-27 19:59:40|||||||||161
1724788790000|2024-08-27 19:59:50|||||||||242
1724788800000|2024-08-27 20:00:00|||||||||145
1724788810000|2024-08-27 20:00:10|||||||||12
1724788820000|2024-08-27 20:00:20|||||||||2
1724788830000|2024-08-27 20:00:30|||||||||1
1724788840000|2024-08-27 20:00:40|||||||||3
1724788860000|2024-08-27 20:01:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|44
1724788870000|2024-08-27 20:01:10|||||||||1
1724788890000|2024-08-27 20:01:30|||||||||1
1724788910000|2024-08-27 20:01:50|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|34
1724788920000|2024-08-27 20:02:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|1
1724788930000|2024-08-27 20:02:10|||||||||1
1724788940000|2024-08-27 20:02:20|||||||||8
1724788950000|2024-08-27 20:02:30|||||||||119
1724788960000|2024-08-27 20:02:40|||||||||7
1724788970000|2024-08-27 20:02:50|||||||||1
1724789000000|2024-08-27 20:03:20|||||||||1
1724789010000|2024-08-27 20:03:30|||||||||1
1724789040000|2024-08-27 20:04:00|||||||||6
1724789050000|2024-08-27 20:04:10|||||||||1
1724789060000|2024-08-27 20:04:20|||||||||1
1724789070000|2024-08-27 20:04:30|||||||||2
1724789080000|2024-08-27 20:04:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|322
1724789090000|2024-08-27 20:04:50|||||||||31
1724789100000|2024-08-27 20:05:00|||||||||24
1724789110000|2024-08-27 20:05:10|||||||||1
1724789120000|2024-08-27 20:05:20|||||||||7
1724789140000|2024-08-27 20:05:40|||||||||19
1724789160000|2024-08-27 20:06:00|||||||||1
1724789190000|2024-08-27 20:06:30|||||||||2
1724789210000|2024-08-27 20:06:50|||||||||16
1724789240000|2024-08-27 20:07:20|||||||||1
1724789250000|2024-08-27 20:07:30|||||||||1
1724789260000|2024-08-27 20:07:40|||||||||1
1724789280000|2024-08-27 20:08:00|||||||||28
1724789290000|2024-08-27 20:08:10|||||||||1
1724789300000|2024-08-27 20:08:20|||||||||18
1724789310000|2024-08-27 20:08:30|||||||||129
1724789340000|2024-08-27 20:09:00|||||||||1
1724789360000|2024-08-27 20:09:20|||||||||1
1724789380000|2024-08-27 20:09:40|||||||||1
1724789390000|2024-08-27 20:09:50|||||||||10
1724789400000|2024-08-27 20:10:00|||||||||6
1724789410000|2024-08-27 20:10:10|||||||||2
1724789420000|2024-08-27 20:10:20|||||||||1
1724789440000|2024-08-27 20:10:40|||||||||2
1724789460000|2024-08-27 20:11:00|||||||||1
1724789470000|2024-08-27 20:11:10|||||||||3
1724789490000|2024-08-27 20:11:30|||||||||3
1724789500000|2024-08-27 20:11:40|||||||||25
1724789510000|2024-08-27 20:11:50|||||||||1
1724789520000|2024-08-27 20:12:00|||||||||7
1724789530000|2024-08-27 20:12:10|||||||||23
1724789540000|2024-08-27 20:12:20|||||||||7
1724789550000|2024-08-27 20:12:30|||||||||9
1724789560000|2024-08-27 20:12:40|||||||||10
1724789570000|2024-08-27 20:12:50|||||||||16
1724789580000|2024-08-27 20:13:00|||||||||17
1724789590000|2024-08-27 20:13:10|||||||||28
1724789600000|2024-08-27 20:13:20|||||||||20
1724789610000|2024-08-27 20:13:30|||||||||25
1724789620000|2024-08-27 20:13:40|||||||||26
1724789630000|2024-08-27 20:13:50|||||||||55
1724789640000|2024-08-27 20:14:00|||||||||23
1724789650000|2024-08-27 20:14:10|||||||||23
1724789660000|2024-08-27 20:14:20|||||||||24
1724789670000|2024-08-27 20:14:30|||||||||21
1724789680000|2024-08-27 20:14:40|||||||||48
1724789690000|2024-08-27 20:14:50|||||||||96
1724790610000|2024-08-27 20:30:10|||||||||1
1724790650000|2024-08-27 20:30:50|||||||||3
1724790710000|2024-08-27 20:31:50|||||||||1
1724790870000|2024-08-27 20:34:30|||||||||1
1724790880000|2024-08-27 20:34:40|||||||||1
1724790970000|2024-08-27 20:36:10|||||||||1
1724790990000|2024-08-27 20:36:30|||||||||4
1724791170000|2024-08-27 20:39:30|||||||||106
1724791180000|2024-08-27 20:39:40|||||||||1
1724791310000|2024-08-27 20:41:50|||||||||1
1724791320000|2024-08-27 20:42:00|||||||||1
1724791580000|2024-08-27 20:46:20|||||||||1
1724791590000|2024-08-27 20:46:30|||||||||330
1724791620000|2024-08-27 20:47:00|||||||||1
1724791680000|2024-08-27 20:48:00|||||||||10
1724791730000|2024-08-27 20:48:50|||||||||1
1724791760000|2024-08-27 20:49:20|||||||||14
1724791770000|2024-08-27 20:49:30|||||||||8
1724791790000|2024-08-27 20:49:50|||||||||1
1724791830000|2024-08-27 20:50:30|||||||||4
1724791850000|2024-08-27 20:50:50|||||||||3
1724791860000|2024-08-27 20:51:00|||||||||1
1724792010000|2024-08-27 20:53:30|||||||||5
1724792040000|2024-08-27 20:54:00|||||||||1
1724792050000|2024-08-27 20:54:10|||||||||2
1724792200000|2024-08-27 20:56:40|||||||||3
1724792230000|2024-08-27 20:57:10|||||||||9
1724792340000|2024-08-27 20:59:00|||||||||1
1724792350000|2024-08-27 20:59:10|||||||||2
1724792380000|2024-08-27 20:59:40|||||||||2
1724792390000|2024-08-27 20:59:50|||||||||78
1724796000000|2024-08-27 22:00:00|||||||||10
1724796010000|2024-08-27 22:00:10|||||||||1
1724796020000|2024-08-27 22:00:20|||||||||1
1724796040000|2024-08-27 22:00:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|2
1724796050000|2024-08-27 22:00:50|||||||||4
1724796060000|2024-08-27 22:01:00|||||||||15
1724796080000|2024-08-27 22:01:20|||||||||2
1724796220000|2024-08-27 22:03:40|||||||||2
1724796290000|2024-08-27 22:04:50|||||||||11
1724796330000|2024-08-27 22:05:30|||||||||1
1724796350000|2024-08-27 22:05:50|||||||||1
1724796370000|2024-08-27 22:06:10|||||||||3
1724796380000|2024-08-27 22:06:20|||||||||7
1724796390000|2024-08-27 22:06:30|||||||||1
1724796430000|2024-08-27 22:07:10|||||||||59
1724796440000|2024-08-27 22:07:20|||||||||2
1724796450000|2024-08-27 22:07:30|||||||||1
1724796520000|2024-08-27 22:08:40|||||||||2
1724796530000|2024-08-27 22:08:50|||||||||1
1724796600000|2024-08-27 22:10:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|26
1724796640000|2024-08-27 22:10:40|16.24|16.08|16.25|16.09|16.25|16.09|16.24|16.08|72
1724796680000|2024-08-27 22:11:20|||||||||28
1724796780000|2024-08-27 22:13:00|||||||||29
1724796790000|2024-08-27 22:13:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1724796800000|2024-08-27 22:13:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|2
1724796840000|2024-08-27 22:14:00|16.27|16.11|16.25|16.09|16.27|16.11|16.25|16.09|2
1724796980000|2024-08-27 22:16:20|||||||||6
1724796990000|2024-08-27 22:16:30|||||||||6
1724797000000|2024-08-27 22:16:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|13
1724797070000|2024-08-27 22:17:50|||||||||1
1724797100000|2024-08-27 22:18:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|2
1724797110000|2024-08-27 22:18:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724797120000|2024-08-27 22:18:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724797160000|2024-08-27 22:19:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724797190000|2024-08-27 22:19:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724797210000|2024-08-27 22:20:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724797220000|2024-08-27 22:20:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1724797280000|2024-08-27 22:21:20|||||||||2
1724797310000|2024-08-27 22:21:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|47
1724797350000|2024-08-27 22:22:30|||||||||1
1724797370000|2024-08-27 22:22:50|||||||||1
1724797540000|2024-08-27 22:25:40|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|3
1724797550000|2024-08-27 22:25:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724797680000|2024-08-27 22:28:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724797700000|2024-08-27 22:28:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724797820000|2024-08-27 22:30:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|5
1724797830000|2024-08-27 22:30:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724797840000|2024-08-27 22:30:40|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|5
1724797850000|2024-08-27 22:30:50|||||||||1
1724797870000|2024-08-27 22:31:10|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|1
1724797910000|2024-08-27 22:31:50|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|0
1724797980000|2024-08-27 22:33:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|5
1724798010000|2024-08-27 22:33:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724798050000|2024-08-27 22:34:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1724798060000|2024-08-27 22:34:20|16.3|16.14|16.3|16.14|16.31|16.15|16.3|16.14|0
1724798080000|2024-08-27 22:34:40|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|0
1724798100000|2024-08-27 22:35:00|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|1
1724798130000|2024-08-27 22:35:30|||||||||1
1724798140000|2024-08-27 22:35:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724798160000|2024-08-27 22:36:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1724798170000|2024-08-27 22:36:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1724798180000|2024-08-27 22:36:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724798280000|2024-08-27 22:38:00|16.29|16.13|16.29|16.13|16.3|16.14|16.29|16.13|1
1724798380000|2024-08-27 22:39:40|||||||||2
1724798590000|2024-08-27 22:43:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724798610000|2024-08-27 22:43:30|||||||||1
1724798620000|2024-08-27 22:43:40|||||||||1
1724798690000|2024-08-27 22:44:50|||||||||1
1724798720000|2024-08-27 22:45:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724798740000|2024-08-27 22:45:40|||||||||1
1724798770000|2024-08-27 22:46:10|||||||||11
1724798790000|2024-08-27 22:46:30|||||||||2
1724798940000|2024-08-27 22:49:00|||||||||1
1724798990000|2024-08-27 22:49:50|||||||||2
1724799160000|2024-08-27 22:52:40|||||||||1
1724799200000|2024-08-27 22:53:20|||||||||2
1724799210000|2024-08-27 22:53:30|||||||||2
1724799310000|2024-08-27 22:55:10|||||||||1
1724799360000|2024-08-27 22:56:00|||||||||1
1724799490000|2024-08-27 22:58:10|||||||||2
1724799520000|2024-08-27 22:58:40|||||||||1
1724799530000|2024-08-27 22:58:50|||||||||2
1724800020000|2024-08-27 23:07:00|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|4
1724800100000|2024-08-27 23:08:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1724800380000|2024-08-27 23:13:00|||||||||1
1724800520000|2024-08-27 23:15:20|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|2
1724800610000|2024-08-27 23:16:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|12
1724800620000|2024-08-27 23:17:00|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|0
1724800660000|2024-08-27 23:17:40|||||||||1
1724801010000|2024-08-27 23:23:30|||||||||1
1724801030000|2024-08-27 23:23:50|||||||||2
1724801210000|2024-08-27 23:26:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1724801220000|2024-08-27 23:27:00|16.34|16.18|16.34|16.18|16.34|16.18|16.33|16.17|12
1724801230000|2024-08-27 23:27:10|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|3
1724801240000|2024-08-27 23:27:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724801340000|2024-08-27 23:29:00|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|3
1724801570000|2024-08-27 23:32:50|16.25|16.09|16.26|16.1|16.29|16.13|16.24|16.08|21
1724801580000|2024-08-27 23:33:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1724801640000|2024-08-27 23:34:00|||||||||2
1724801660000|2024-08-27 23:34:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1724801680000|2024-08-27 23:34:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1724801730000|2024-08-27 23:35:30|||||||||1
1724802790000|2024-08-27 23:53:10|16.28|16.12|16.29|16.13|16.29|16.13|16.28|16.12|0
1724802910000|2024-08-27 23:55:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1724803070000|2024-08-27 23:57:50|||||||||1
1724803190000|2024-08-27 23:59:50|||||||||4
1724803230000|2024-08-28 00:00:30|||||||||1
1724803250000|2024-08-28 00:00:50|||||||||1
1724803300000|2024-08-28 00:01:40|||||||||1
1724803430000|2024-08-28 00:03:50|||||||||2
1724803490000|2024-08-28 00:04:50|||||||||1
1724803620000|2024-08-28 00:07:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|64
1724803650000|2024-08-28 00:07:30|||||||||1
1724803760000|2024-08-28 00:09:20|||||||||1
1724803790000|2024-08-28 00:09:50|||||||||1
1724803810000|2024-08-28 00:10:10|||||||||1
1724803900000|2024-08-28 00:11:40|||||||||1
1724803950000|2024-08-28 00:12:30|||||||||1
1724804070000|2024-08-28 00:14:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|4
1724804090000|2024-08-28 00:14:50|||||||||1
1724804220000|2024-08-28 00:17:00|||||||||1
1724804240000|2024-08-28 00:17:20|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|1
1724804260000|2024-08-28 00:17:40|||||||||2
1724804270000|2024-08-28 00:17:50|||||||||1
1724804370000|2024-08-28 00:19:30|||||||||1
1724804400000|2024-08-28 00:20:00|||||||||4
1724804410000|2024-08-28 00:20:10|||||||||1
1724804420000|2024-08-28 00:20:20|||||||||5
1724804510000|2024-08-28 00:21:50|||||||||5
1724804580000|2024-08-28 00:23:00|||||||||1
1724804590000|2024-08-28 00:23:10|||||||||1
1724804650000|2024-08-28 00:24:10|||||||||1
1724804810000|2024-08-28 00:26:50|||||||||3
1724804910000|2024-08-28 00:28:30|||||||||1
1724804920000|2024-08-28 00:28:40|||||||||1
1724804980000|2024-08-28 00:29:40|||||||||1
1724805000000|2024-08-28 00:30:00|||||||||3
1724805440000|2024-08-28 00:37:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1724805460000|2024-08-28 00:37:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724805650000|2024-08-28 00:40:50|||||||||1
1724805820000|2024-08-28 00:43:40|||||||||5
1724805890000|2024-08-28 00:44:50|||||||||1
1724805960000|2024-08-28 00:46:00|||||||||5
1724805970000|2024-08-28 00:46:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|20
1724805980000|2024-08-28 00:46:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724806050000|2024-08-28 00:47:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1724806070000|2024-08-28 00:47:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724806100000|2024-08-28 00:48:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1724806110000|2024-08-28 00:48:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724806130000|2024-08-28 00:48:50|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|10
1724806140000|2024-08-28 00:49:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1724806150000|2024-08-28 00:49:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724806170000|2024-08-28 00:49:30|||||||||1
1724806290000|2024-08-28 00:51:30|||||||||23
1724807110000|2024-08-28 01:05:10|||||||||6
1724807220000|2024-08-28 01:07:00|16.16|16|16.18|16.02|16.18|16.02|16.16|16|9
1724807240000|2024-08-28 01:07:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724807760000|2024-08-28 01:16:00|||||||||1
1724807810000|2024-08-28 01:16:50|||||||||1
1724808290000|2024-08-28 01:24:50|16.18|16.02|16.2|16.04|16.2|16.04|16.18|16.02|50
1724808310000|2024-08-28 01:25:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|2
1724808340000|2024-08-28 01:25:40|16.16|16|16.16|16|16.16|16|16.16|16|1
1724808360000|2024-08-28 01:26:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1724808370000|2024-08-28 01:26:10|16.2|16.04|16.18|16.02|16.2|16.04|16.18|16.02|3
1724808380000|2024-08-28 01:26:20|16.16|16|16.16|16|16.16|16|16.16|16|0
1724808410000|2024-08-28 01:26:50|||||||||9
1724808510000|2024-08-28 01:28:30|16.18|16.02|16.16|16|16.18|16.02|16.16|16|1
1724808660000|2024-08-28 01:31:00|||||||||2
1724808700000|2024-08-28 01:31:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|9
1724808710000|2024-08-28 01:31:50|16.16|16|16.16|16|16.16|16|16.16|16|1
1724808720000|2024-08-28 01:32:00|16.2|16.04|16.16|16|16.2|16.04|16.16|16|2
1724808770000|2024-08-28 01:32:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724808780000|2024-08-28 01:33:00|16.16|16|16.2|16.04|16.2|16.04|16.16|16|0
1724808790000|2024-08-28 01:33:10|16.16|16|16.16|16|16.16|16|16.16|16|0
1724808800000|2024-08-28 01:33:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|3
1724808810000|2024-08-28 01:33:30|||||||||1
1724808880000|2024-08-28 01:34:40|||||||||1
1724809460000|2024-08-28 01:44:20|16.16|16|16.16|16|16.16|16|16.16|16|6
1724809490000|2024-08-28 01:44:50|||||||||1
1724809560000|2024-08-28 01:46:00|||||||||1
1724809780000|2024-08-28 01:49:40|||||||||2
1724809950000|2024-08-28 01:52:30|||||||||10
1724810200000|2024-08-28 01:56:40|||||||||1
1724810210000|2024-08-28 01:56:50|||||||||1
1724810300000|2024-08-28 01:58:20|||||||||1
1724810340000|2024-08-28 01:59:00|||||||||3
1724810410000|2024-08-28 02:00:10|||||||||1
1724810540000|2024-08-28 02:02:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1724810660000|2024-08-28 02:04:20|||||||||3
1724810670000|2024-08-28 02:04:30|||||||||4
1724811060000|2024-08-28 02:11:00|||||||||3
1724811100000|2024-08-28 02:11:40|||||||||7
1724811110000|2024-08-28 02:11:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|29
1724811310000|2024-08-28 02:15:10|||||||||1
1724811330000|2024-08-28 02:15:30|||||||||5
1724811420000|2024-08-28 02:17:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|4
1724811650000|2024-08-28 02:20:50|||||||||1
1724811820000|2024-08-28 02:23:40|16.15|15.99|16.12|15.96|16.15|15.99|16.12|15.96|3
1724811990000|2024-08-28 02:26:30|||||||||1
1724812150000|2024-08-28 02:29:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|7
1724812180000|2024-08-28 02:29:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1724812190000|2024-08-28 02:29:50|16.13|15.97|16.15|15.99|16.15|15.99|16.13|15.97|0
1724812200000|2024-08-28 02:30:00|||||||||2
1724812210000|2024-08-28 02:30:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|3
1724812230000|2024-08-28 02:30:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1724812240000|2024-08-28 02:30:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1724812280000|2024-08-28 02:31:20|16.13|15.97|16.15|15.99|16.15|15.99|16.13|15.97|0
1724812360000|2024-08-28 02:32:40|||||||||1
1724812410000|2024-08-28 02:33:30|16.16|16|16.16|16|16.16|16|16.16|16|1
1724812430000|2024-08-28 02:33:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1724812520000|2024-08-28 02:35:20|||||||||1
1724815190000|2024-08-28 03:19:50|||||||||1
1724815490000|2024-08-28 03:24:50|||||||||1
1724815680000|2024-08-28 03:28:00|||||||||4
1724815790000|2024-08-28 03:29:50|||||||||1
1724815870000|2024-08-28 03:31:10|16.16|16|16.16|16|16.16|16|16.16|16|0
1724816090000|2024-08-28 03:34:50|||||||||2
1724816390000|2024-08-28 03:39:50|||||||||1
1724816690000|2024-08-28 03:44:50|||||||||1
1724816760000|2024-08-28 03:46:00|||||||||14
1724816990000|2024-08-28 03:49:50|||||||||1
1724817040000|2024-08-28 03:50:40|||||||||1
1724817260000|2024-08-28 03:54:20|||||||||1
1724817290000|2024-08-28 03:54:50|||||||||2
1724817430000|2024-08-28 03:57:10|||||||||1
1724817590000|2024-08-28 03:59:50|||||||||1
1724817890000|2024-08-28 04:04:50|||||||||2
1724818000000|2024-08-28 04:06:40|||||||||1
1724818190000|2024-08-28 04:09:50|||||||||1
1724818410000|2024-08-28 04:13:30|||||||||1
1724818490000|2024-08-28 04:14:50|||||||||2
1724818790000|2024-08-28 04:19:50|||||||||2
1724819090000|2024-08-28 04:24:50|||||||||2
1724819180000|2024-08-28 04:26:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|23
1724819250000|2024-08-28 04:27:30|||||||||1
1724819320000|2024-08-28 04:28:40|||||||||1
1724819390000|2024-08-28 04:29:50|||||||||2
1724819600000|2024-08-28 04:33:20|||||||||2
1724819690000|2024-08-28 04:34:50|||||||||1
1724819700000|2024-08-28 04:35:00|||||||||1
1724819990000|2024-08-28 04:39:50|||||||||2
1724820290000|2024-08-28 04:44:50|||||||||2
1724820590000|2024-08-28 04:49:50|||||||||2
1724820640000|2024-08-28 04:50:40|||||||||2
1724820890000|2024-08-28 04:54:50|||||||||1
1724820930000|2024-08-28 04:55:30|||||||||1
1724821110000|2024-08-28 04:58:30|||||||||1
1724821190000|2024-08-28 04:59:50|||||||||2
1724821370000|2024-08-28 05:02:50|||||||||1
1724821690000|2024-08-28 05:08:10|||||||||1
1724821790000|2024-08-28 05:09:50|||||||||1
1724822060000|2024-08-28 05:14:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1724823050000|2024-08-28 05:30:50|||||||||1
1724823280000|2024-08-28 05:34:40|||||||||1
1724823710000|2024-08-28 05:41:50|||||||||1
1724823720000|2024-08-28 05:42:00|||||||||1
1724824070000|2024-08-28 05:47:50|||||||||1
1724824090000|2024-08-28 05:48:10|||||||||11
1724824140000|2024-08-28 05:49:00|16.16|16|16.16|16|16.16|16|16.16|16|44
1724824160000|2024-08-28 05:49:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1724824170000|2024-08-28 05:49:30|16.16|16|16.16|16|16.16|16|16.16|16|0
1724824200000|2024-08-28 05:50:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|50
1724824210000|2024-08-28 05:50:10|||||||||4
1724824230000|2024-08-28 05:50:30|||||||||4
1724824350000|2024-08-28 05:52:30|||||||||1
1724824430000|2024-08-28 05:53:50|||||||||1
1724824440000|2024-08-28 05:54:00|||||||||1
1724824510000|2024-08-28 05:55:10|||||||||1
1724824550000|2024-08-28 05:55:50|||||||||1
1724824800000|2024-08-28 06:00:00|||||||||5
1724824810000|2024-08-28 06:00:10|||||||||1
1724824820000|2024-08-28 06:00:20|||||||||1
1724824830000|2024-08-28 06:00:30|||||||||2
1724824850000|2024-08-28 06:00:50|||||||||1
1724824910000|2024-08-28 06:01:50|||||||||7
1724825010000|2024-08-28 06:03:30|||||||||1
1724825190000|2024-08-28 06:06:30|||||||||2
1724825210000|2024-08-28 06:06:50|||||||||2
1724825240000|2024-08-28 06:07:20|||||||||2
1724825270000|2024-08-28 06:07:50|||||||||3
1724825280000|2024-08-28 06:08:00|16.14|15.98|16.13|15.97|16.14|15.98|16.13|15.97|2
1724825340000|2024-08-28 06:09:00|||||||||1
1724825480000|2024-08-28 06:11:20|||||||||2
1724825520000|2024-08-28 06:12:00|||||||||1
1724825570000|2024-08-28 06:12:50|||||||||1
1724825620000|2024-08-28 06:13:40|||||||||1
1724825780000|2024-08-28 06:16:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|77
1724825790000|2024-08-28 06:16:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|5
1724825820000|2024-08-28 06:17:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|15
1724825830000|2024-08-28 06:17:10|||||||||4
1724825860000|2024-08-28 06:17:40|||||||||4
1724825870000|2024-08-28 06:17:50|||||||||5
1724825940000|2024-08-28 06:19:00|||||||||3
1724826010000|2024-08-28 06:20:10|||||||||1
1724826030000|2024-08-28 06:20:30|||||||||3
1724826040000|2024-08-28 06:20:40|||||||||1
1724826070000|2024-08-28 06:21:10|||||||||1
1724826100000|2024-08-28 06:21:40|||||||||1
1724826130000|2024-08-28 06:22:10|||||||||1
1724826180000|2024-08-28 06:23:00|||||||||1
1724826190000|2024-08-28 06:23:10|||||||||2
1724826240000|2024-08-28 06:24:00|||||||||1
1724826290000|2024-08-28 06:24:50|||||||||1
1724826650000|2024-08-28 06:30:50|||||||||1
1724826670000|2024-08-28 06:31:10|||||||||2
1724826680000|2024-08-28 06:31:20|||||||||1
1724827070000|2024-08-28 06:37:50|||||||||1
1724827220000|2024-08-28 06:40:20|||||||||5
1724827690000|2024-08-28 06:48:10|||||||||29
1724827810000|2024-08-28 06:50:10|16.17|16.01|16.14|15.98|16.17|16.01|16.14|15.98|53
1724827980000|2024-08-28 06:53:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1724828120000|2024-08-28 06:55:20|||||||||1
1724828360000|2024-08-28 06:59:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|85
1724828650000|2024-08-28 07:04:10|||||||||9
1724828720000|2024-08-28 07:05:20|||||||||2
1724829460000|2024-08-28 07:17:40|||||||||8
1724829570000|2024-08-28 07:19:30|||||||||1
1724829640000|2024-08-28 07:20:40|||||||||1
1724829720000|2024-08-28 07:22:00|||||||||1
1724829730000|2024-08-28 07:22:10|||||||||1
1724830290000|2024-08-28 07:31:30|||||||||1
1724830300000|2024-08-28 07:31:40|||||||||1
1724830410000|2024-08-28 07:33:30|||||||||3
1724830420000|2024-08-28 07:33:40|||||||||6
1724830440000|2024-08-28 07:34:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|55
1724830480000|2024-08-28 07:34:40|||||||||2
1724830510000|2024-08-28 07:35:10|||||||||1
1724830540000|2024-08-28 07:35:40|||||||||10
1724830850000|2024-08-28 07:40:50|||||||||1
1724830880000|2024-08-28 07:41:20|||||||||1
1724831070000|2024-08-28 07:44:30|||||||||2
1724831090000|2024-08-28 07:44:50|||||||||3
1724831200000|2024-08-28 07:46:40|||||||||7
1724831240000|2024-08-28 07:47:20|||||||||4
1724831260000|2024-08-28 07:47:40|||||||||7
1724831320000|2024-08-28 07:48:40|||||||||2
1724831690000|2024-08-28 07:54:50|||||||||2
1724831780000|2024-08-28 07:56:20|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|25
1724831810000|2024-08-28 07:56:50|||||||||1
1724831840000|2024-08-28 07:57:20|||||||||1
1724831850000|2024-08-28 07:57:30|||||||||2
1724832040000|2024-08-28 08:00:40|||||||||1
1724832260000|2024-08-28 08:04:20|||||||||2
1724832370000|2024-08-28 08:06:10|||||||||1
1724832700000|2024-08-28 08:11:40|||||||||1
1724832720000|2024-08-28 08:12:00|16.25|16.09|16.25|16.09|16.25|16.09|16.24|16.08|5
1724832750000|2024-08-28 08:12:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1724832760000|2024-08-28 08:12:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1724832800000|2024-08-28 08:13:20|||||||||1
1724833440000|2024-08-28 08:24:00|||||||||1
1724833450000|2024-08-28 08:24:10|||||||||1
1724833520000|2024-08-28 08:25:20|||||||||12
1724833590000|2024-08-28 08:26:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1724834070000|2024-08-28 08:34:30|||||||||10
1724834380000|2024-08-28 08:39:40|16.2|16.04|16.19|16.03|16.2|16.04|16.19|16.03|25
1724834390000|2024-08-28 08:39:50|||||||||1
1724834440000|2024-08-28 08:40:40|||||||||1
1724834480000|2024-08-28 08:41:20|||||||||2
1724834490000|2024-08-28 08:41:30|||||||||2
1724834600000|2024-08-28 08:43:20|||||||||1
1724835250000|2024-08-28 08:54:10|||||||||1
1724835400000|2024-08-28 08:56:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724835470000|2024-08-28 08:57:50|||||||||1
1724835550000|2024-08-28 08:59:10|||||||||10
1724835570000|2024-08-28 08:59:30|||||||||9
1724835580000|2024-08-28 08:59:40|||||||||1
1724835590000|2024-08-28 08:59:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1724835600000|2024-08-28 09:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.2|16.04|1
1724835610000|2024-08-28 09:00:10|16.2|16.04|16.2|16.04|16.22|16.06|16.2|16.04|1
1724835760000|2024-08-28 09:02:40|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|17
1724836060000|2024-08-28 09:07:40|||||||||52
1724836090000|2024-08-28 09:08:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|65
1724836100000|2024-08-28 09:08:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|10
1724836200000|2024-08-28 09:10:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1724836210000|2024-08-28 09:10:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1724836310000|2024-08-28 09:11:50|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|0
1724836320000|2024-08-28 09:12:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1724836640000|2024-08-28 09:17:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|12
1724836770000|2024-08-28 09:19:30|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|1
1724836890000|2024-08-28 09:21:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1724836910000|2024-08-28 09:21:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|2
1724836920000|2024-08-28 09:22:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1724837290000|2024-08-28 09:28:10|||||||||3
1724837820000|2024-08-28 09:37:00|||||||||1
1724837980000|2024-08-28 09:39:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1724838320000|2024-08-28 09:45:20|||||||||25
1724838360000|2024-08-28 09:46:00|||||||||1
1724838390000|2024-08-28 09:46:30|||||||||1
1724838670000|2024-08-28 09:51:10|||||||||2
1724838730000|2024-08-28 09:52:10|||||||||5
1724838750000|2024-08-28 09:52:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1724838790000|2024-08-28 09:53:10|||||||||1
1724838840000|2024-08-28 09:54:00|||||||||2
1724839180000|2024-08-28 09:59:40|||||||||2
1724839230000|2024-08-28 10:00:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1724839290000|2024-08-28 10:01:30|||||||||1
1724839430000|2024-08-28 10:03:50|||||||||2
1724839630000|2024-08-28 10:07:10|||||||||1
1724839820000|2024-08-28 10:10:20|||||||||1
1724840120000|2024-08-28 10:15:20|||||||||2
1724840360000|2024-08-28 10:19:20|||||||||1
1724840610000|2024-08-28 10:23:30|||||||||1
1724840780000|2024-08-28 10:26:20|||||||||1
1724840940000|2024-08-28 10:29:00|||||||||2
1724840980000|2024-08-28 10:29:40|||||||||1
1724841130000|2024-08-28 10:32:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|19
1724841150000|2024-08-28 10:32:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|59
1724841160000|2024-08-28 10:32:40|||||||||3
1724841190000|2024-08-28 10:33:10|||||||||1
1724841230000|2024-08-28 10:33:50|||||||||1
1724841670000|2024-08-28 10:41:10|||||||||1
1724842420000|2024-08-28 10:53:40|||||||||1
1724842790000|2024-08-28 10:59:50|||||||||5
1724843030000|2024-08-28 11:03:50|||||||||2
1724843280000|2024-08-28 11:08:00|||||||||1
1724843350000|2024-08-28 11:09:10|||||||||6
1724843370000|2024-08-28 11:09:30|||||||||4
1724843390000|2024-08-28 11:09:50|||||||||2
1724843670000|2024-08-28 11:14:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|112
1724843680000|2024-08-28 11:14:40|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|3
1724843690000|2024-08-28 11:14:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1724843870000|2024-08-28 11:17:50|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|6
1724843960000|2024-08-28 11:19:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|85
1724844030000|2024-08-28 11:20:30|||||||||1
1724844120000|2024-08-28 11:22:00|||||||||1
1724844180000|2024-08-28 11:23:00|||||||||34
1724844350000|2024-08-28 11:25:50|||||||||1
1724844390000|2024-08-28 11:26:30|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|0
1724844450000|2024-08-28 11:27:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1724844480000|2024-08-28 11:28:00|||||||||1
1724844490000|2024-08-28 11:28:10|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|0
1724844790000|2024-08-28 11:33:10|||||||||1
1724845170000|2024-08-28 11:39:30|||||||||88
1724845200000|2024-08-28 11:40:00|||||||||1
1724845240000|2024-08-28 11:40:40|||||||||1
1724845250000|2024-08-28 11:40:50|||||||||1
1724845370000|2024-08-28 11:42:50|||||||||1
1724845430000|2024-08-28 11:43:50|||||||||2
1724845450000|2024-08-28 11:44:10|||||||||4
1724845650000|2024-08-28 11:47:30|||||||||1
1724845720000|2024-08-28 11:48:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|5
1724845740000|2024-08-28 11:49:00|||||||||1
1724845830000|2024-08-28 11:50:30|||||||||1
1724845960000|2024-08-28 11:52:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|107
1724845970000|2024-08-28 11:52:50|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|3
1724846170000|2024-08-28 11:56:10|||||||||1
1724846190000|2024-08-28 11:56:30|||||||||2
1724846210000|2024-08-28 11:56:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1724846290000|2024-08-28 11:58:10|||||||||1
1724846300000|2024-08-28 11:58:20|||||||||1
1724846310000|2024-08-28 11:58:30|||||||||2
1724846350000|2024-08-28 11:59:10|||||||||1
1724846370000|2024-08-28 11:59:30|||||||||14
1724846570000|2024-08-28 12:02:50|||||||||2
1724846580000|2024-08-28 12:03:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|78
1724846630000|2024-08-28 12:03:50|||||||||1
1724846860000|2024-08-28 12:07:40|16.36|16.2|16.4|16.24|16.4|16.24|16.36|16.2|276
1724846890000|2024-08-28 12:08:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|1
1724846930000|2024-08-28 12:08:50|||||||||1
1724846970000|2024-08-28 12:09:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|15
1724847040000|2024-08-28 12:10:40|||||||||4
1724847050000|2024-08-28 12:10:50|||||||||6
1724847070000|2024-08-28 12:11:10|||||||||1
1724847080000|2024-08-28 12:11:20|||||||||4
1724847100000|2024-08-28 12:11:40|||||||||6
1724847110000|2024-08-28 12:11:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|23
1724847190000|2024-08-28 12:13:10|||||||||2
1724847240000|2024-08-28 12:14:00|||||||||2
1724847250000|2024-08-28 12:14:10|||||||||6
1724847290000|2024-08-28 12:14:50|||||||||8
1724847370000|2024-08-28 12:16:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1724847380000|2024-08-28 12:16:20|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|0
1724847410000|2024-08-28 12:16:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1724847430000|2024-08-28 12:17:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1724847440000|2024-08-28 12:17:20|||||||||2
1724847460000|2024-08-28 12:17:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1724847470000|2024-08-28 12:17:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1724847490000|2024-08-28 12:18:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|25
1724847880000|2024-08-28 12:24:40|||||||||1
1724847980000|2024-08-28 12:26:20|||||||||1
1724848040000|2024-08-28 12:27:20|||||||||1
1724848170000|2024-08-28 12:29:30|||||||||8
1724848200000|2024-08-28 12:30:00|||||||||21
1724848210000|2024-08-28 12:30:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|59
1724848220000|2024-08-28 12:30:20|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|1
1724848230000|2024-08-28 12:30:30|16.39|16.23|16.4|16.24|16.4|16.24|16.38|16.22|0
1724848240000|2024-08-28 12:30:40|||||||||1
1724848250000|2024-08-28 12:30:50|||||||||1
1724848260000|2024-08-28 12:31:00|||||||||1
1724848280000|2024-08-28 12:31:20|||||||||1
1724848340000|2024-08-28 12:32:20|||||||||1
1724848350000|2024-08-28 12:32:30|||||||||1
1724848370000|2024-08-28 12:32:50|||||||||1
1724848410000|2024-08-28 12:33:30|||||||||1
1724848450000|2024-08-28 12:34:10|||||||||1
1724848490000|2024-08-28 12:34:50|||||||||1
1724848520000|2024-08-28 12:35:20|||||||||1
1724848530000|2024-08-28 12:35:30|||||||||7
1724848560000|2024-08-28 12:36:00|||||||||1
1724848610000|2024-08-28 12:36:50|||||||||1
1724848740000|2024-08-28 12:39:00|||||||||1
1724848890000|2024-08-28 12:41:30|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|2
1724848900000|2024-08-28 12:41:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1724848920000|2024-08-28 12:42:00|||||||||3
1724849000000|2024-08-28 12:43:20|||||||||1
1724849020000|2024-08-28 12:43:40|||||||||6
1724849040000|2024-08-28 12:44:00|||||||||1
1724849080000|2024-08-28 12:44:40|||||||||10
1724849110000|2024-08-28 12:45:10|||||||||1
1724849220000|2024-08-28 12:47:00|||||||||1
1724849230000|2024-08-28 12:47:10|||||||||1
1724849280000|2024-08-28 12:48:00|||||||||2
1724849330000|2024-08-28 12:48:50|||||||||1
1724849390000|2024-08-28 12:49:50|||||||||1
1724849410000|2024-08-28 12:50:10|||||||||1
1724849430000|2024-08-28 12:50:30|||||||||1
1724849460000|2024-08-28 12:51:00|||||||||2
1724849550000|2024-08-28 12:52:30|||||||||1
1724849560000|2024-08-28 12:52:40|||||||||3
1724849660000|2024-08-28 12:54:20|||||||||1
1724849680000|2024-08-28 12:54:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|13
1724849690000|2024-08-28 12:54:50|||||||||2
1724849700000|2024-08-28 12:55:00|||||||||15
1724849720000|2024-08-28 12:55:20|||||||||10
1724849760000|2024-08-28 12:56:00|||||||||1
1724849980000|2024-08-28 12:59:40|||||||||2
1724849990000|2024-08-28 12:59:50|||||||||2
1724850010000|2024-08-28 13:00:10|||||||||3
1724850070000|2024-08-28 13:01:10|||||||||1
1724850140000|2024-08-28 13:02:20|||||||||1
1724850200000|2024-08-28 13:03:20|||||||||14
1724850290000|2024-08-28 13:04:50|||||||||1
1724850360000|2024-08-28 13:06:00|||||||||1
1724850390000|2024-08-28 13:06:30|||||||||31
1724850410000|2024-08-28 13:06:50|||||||||2
1724850420000|2024-08-28 13:07:00|||||||||3
1724850430000|2024-08-28 13:07:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1724850440000|2024-08-28 13:07:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724850450000|2024-08-28 13:07:30|||||||||1
1724850470000|2024-08-28 13:07:50|||||||||1
1724850590000|2024-08-28 13:09:50|||||||||7
1724850600000|2024-08-28 13:10:00|||||||||10
1724850610000|2024-08-28 13:10:10|||||||||2
1724850640000|2024-08-28 13:10:40|||||||||1
1724850700000|2024-08-28 13:11:40|||||||||1
1724850730000|2024-08-28 13:12:10|||||||||2
1724850880000|2024-08-28 13:14:40|||||||||2
1724850890000|2024-08-28 13:14:50|||||||||2
1724850980000|2024-08-28 13:16:20|||||||||5
1724851090000|2024-08-28 13:18:10|||||||||1
1724851110000|2024-08-28 13:18:30|||||||||1
1724851150000|2024-08-28 13:19:10|||||||||1
1724851180000|2024-08-28 13:19:40|||||||||1
1724851190000|2024-08-28 13:19:50|||||||||2
1724851280000|2024-08-28 13:21:20|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|8
1724851290000|2024-08-28 13:21:30|||||||||1
1724851300000|2024-08-28 13:21:40|||||||||15
1724851310000|2024-08-28 13:21:50|||||||||6
1724851320000|2024-08-28 13:22:00|16.3|16.14|16.34|16.18|16.35|16.19|16.3|16.14|17
1724851340000|2024-08-28 13:22:20|||||||||5
1724851360000|2024-08-28 13:22:40|||||||||2
1724851370000|2024-08-28 13:22:50|||||||||4
1724851380000|2024-08-28 13:23:00|||||||||2
1724851400000|2024-08-28 13:23:20|||||||||1
1724851430000|2024-08-28 13:23:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724851460000|2024-08-28 13:24:20|||||||||2
1724851470000|2024-08-28 13:24:30|||||||||2
1724851490000|2024-08-28 13:24:50|||||||||2
1724851540000|2024-08-28 13:25:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1724851570000|2024-08-28 13:26:10|||||||||2
1724851580000|2024-08-28 13:26:20|||||||||1
1724851640000|2024-08-28 13:27:20|||||||||1
1724851660000|2024-08-28 13:27:40|||||||||22
1724851700000|2024-08-28 13:28:20|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|0
1724851710000|2024-08-28 13:28:30|||||||||1
1724851730000|2024-08-28 13:28:50|||||||||1
1724851740000|2024-08-28 13:29:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1724851750000|2024-08-28 13:29:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|8
1724851760000|2024-08-28 13:29:20|||||||||1
1724851780000|2024-08-28 13:29:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|176
1724851790000|2024-08-28 13:29:50|||||||||12
1724851800000|2024-08-28 13:30:00|||||||||10
1724851810000|2024-08-28 13:30:10|||||||||3
1724851830000|2024-08-28 13:30:30|||||||||3
1724851840000|2024-08-28 13:30:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|8
1724851850000|2024-08-28 13:30:50|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|258
1724851860000|2024-08-28 13:31:00|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|158
1724851870000|2024-08-28 13:31:10|16.37|16.21|16.35|16.19|16.39|16.23|16.35|16.19|20
1724851880000|2024-08-28 13:31:20|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|1
1724851890000|2024-08-28 13:31:30|||||||||1
1724851900000|2024-08-28 13:31:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|4
1724851910000|2024-08-28 13:31:50|||||||||2
1724851920000|2024-08-28 13:32:00|||||||||27
1724851930000|2024-08-28 13:32:10|||||||||4
1724851940000|2024-08-28 13:32:20|||||||||9
1724851950000|2024-08-28 13:32:30|||||||||4
1724851960000|2024-08-28 13:32:40|||||||||3
1724851970000|2024-08-28 13:32:50|||||||||62
1724851980000|2024-08-28 13:33:00|||||||||7
1724851990000|2024-08-28 13:33:10|||||||||5
1724852000000|2024-08-28 13:33:20|||||||||5
1724852010000|2024-08-28 13:33:30|||||||||7
1724852020000|2024-08-28 13:33:40|||||||||7
1724852030000|2024-08-28 13:33:50|||||||||2
1724852040000|2024-08-28 13:34:00|||||||||8
1724852050000|2024-08-28 13:34:10|||||||||2
1724852060000|2024-08-28 13:34:20|||||||||6
1724852070000|2024-08-28 13:34:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|24
1724852080000|2024-08-28 13:34:40|||||||||3
1724852090000|2024-08-28 13:34:50|||||||||6
1724852100000|2024-08-28 13:35:00|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|3
1724852110000|2024-08-28 13:35:10|||||||||2
1724852120000|2024-08-28 13:35:20|||||||||63
1724852130000|2024-08-28 13:35:30|||||||||2
1724852140000|2024-08-28 13:35:40|||||||||2
1724852150000|2024-08-28 13:35:50|||||||||2
1724852160000|2024-08-28 13:36:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|5
1724852170000|2024-08-28 13:36:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1724852180000|2024-08-28 13:36:20|||||||||3
1724852190000|2024-08-28 13:36:30|||||||||4
1724852200000|2024-08-28 13:36:40|||||||||4
1724852210000|2024-08-28 13:36:50|||||||||3
1724852220000|2024-08-28 13:37:00|16.35|16.19|16.39|16.23|16.39|16.23|16.35|16.19|7
1724852230000|2024-08-28 13:37:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|8
1724852240000|2024-08-28 13:37:20|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|2
1724852250000|2024-08-28 13:37:30|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|2
1724852260000|2024-08-28 13:37:40|||||||||3
1724852270000|2024-08-28 13:37:50|||||||||3
1724852280000|2024-08-28 13:38:00|||||||||3
1724852290000|2024-08-28 13:38:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|47
1724852300000|2024-08-28 13:38:20|||||||||5
1724852310000|2024-08-28 13:38:30|||||||||5
1724852320000|2024-08-28 13:38:40|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|115
1724852340000|2024-08-28 13:39:00|||||||||1
1724852350000|2024-08-28 13:39:10|||||||||7
1724852360000|2024-08-28 13:39:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|14
1724852370000|2024-08-28 13:39:30|||||||||16
1724852380000|2024-08-28 13:39:40|||||||||4
1724852390000|2024-08-28 13:39:50|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|6
1724852400000|2024-08-28 13:40:00|||||||||1
1724852410000|2024-08-28 13:40:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1724852420000|2024-08-28 13:40:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|37
1724852430000|2024-08-28 13:40:30|||||||||1
1724852440000|2024-08-28 13:40:40|||||||||1
1724852450000|2024-08-28 13:40:50|||||||||1
1724852460000|2024-08-28 13:41:00|||||||||1
1724852480000|2024-08-28 13:41:20|||||||||1
1724852490000|2024-08-28 13:41:30|||||||||1
1724852500000|2024-08-28 13:41:40|16.25|16.09|16.3|16.14|16.3|16.14|16.25|16.09|89
1724852550000|2024-08-28 13:42:30|||||||||2
1724852570000|2024-08-28 13:42:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|19
1724852580000|2024-08-28 13:43:00|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|69
1724852590000|2024-08-28 13:43:10|||||||||1
1724852600000|2024-08-28 13:43:20|||||||||1
1724852620000|2024-08-28 13:43:40|||||||||6
1724852660000|2024-08-28 13:44:20|||||||||7
1724852690000|2024-08-28 13:44:50|||||||||1
1724852720000|2024-08-28 13:45:20|16.34|16.18|16.35|16.19|16.35|16.19|16.32|16.16|185
1724852730000|2024-08-28 13:45:30|16.3|16.14|16.35|16.19|16.35|16.19|16.3|16.14|12
1724852740000|2024-08-28 13:45:40|||||||||2
1724852750000|2024-08-28 13:45:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1724852770000|2024-08-28 13:46:10|||||||||2
1724852780000|2024-08-28 13:46:20|||||||||1
1724852800000|2024-08-28 13:46:40|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|9
1724852810000|2024-08-28 13:46:50|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|12
1724852820000|2024-08-28 13:47:00|||||||||104
1724852830000|2024-08-28 13:47:10|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|17
1724852840000|2024-08-28 13:47:20|16.34|16.18|16.35|16.19|16.35|16.19|16.3|16.14|25
1724852860000|2024-08-28 13:47:40|16.39|16.23|16.39|16.23|16.39|16.23|16.35|16.19|134
1724852870000|2024-08-28 13:47:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|36
1724852880000|2024-08-28 13:48:00|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|0
1724852900000|2024-08-28 13:48:20|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|0
1724852910000|2024-08-28 13:48:30|||||||||2
1724852930000|2024-08-28 13:48:50|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|154
1724852950000|2024-08-28 13:49:10|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|4
1724852970000|2024-08-28 13:49:30|||||||||1
1724852980000|2024-08-28 13:49:40|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|51
1724852990000|2024-08-28 13:49:50|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|9
1724853010000|2024-08-28 13:50:10|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|17
1724853020000|2024-08-28 13:50:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|17
1724853030000|2024-08-28 13:50:30|||||||||1
1724853040000|2024-08-28 13:50:40|16.3|16.14|16.35|16.19|16.35|16.19|16.3|16.14|21
1724853050000|2024-08-28 13:50:50|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|0
1724853060000|2024-08-28 13:51:00|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|0
1724853070000|2024-08-28 13:51:10|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|0
1724853080000|2024-08-28 13:51:20|||||||||1
1724853090000|2024-08-28 13:51:30|||||||||2
1724853100000|2024-08-28 13:51:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1724853130000|2024-08-28 13:52:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|16
1724853140000|2024-08-28 13:52:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|41
1724853150000|2024-08-28 13:52:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724853200000|2024-08-28 13:53:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|3
1724853210000|2024-08-28 13:53:30|||||||||6
1724853220000|2024-08-28 13:53:40|16.35|16.19|16.39|16.23|16.39|16.23|16.35|16.19|28
1724853230000|2024-08-28 13:53:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|7
1724853240000|2024-08-28 13:54:00|||||||||1
1724853270000|2024-08-28 13:54:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1724853280000|2024-08-28 13:54:40|||||||||15
1724853290000|2024-08-28 13:54:50|||||||||1
1724853300000|2024-08-28 13:55:00|||||||||6
1724853310000|2024-08-28 13:55:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|8
1724853320000|2024-08-28 13:55:20|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|11
1724853340000|2024-08-28 13:55:40|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|0
1724853350000|2024-08-28 13:55:50|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|2
1724853360000|2024-08-28 13:56:00|||||||||1
1724853370000|2024-08-28 13:56:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1724853380000|2024-08-28 13:56:20|||||||||3
1724853400000|2024-08-28 13:56:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724853410000|2024-08-28 13:56:50|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|0
1724853430000|2024-08-28 13:57:10|||||||||2
1724853440000|2024-08-28 13:57:20|||||||||23
1724853450000|2024-08-28 13:57:30|||||||||30
1724853460000|2024-08-28 13:57:40|||||||||2
1724853470000|2024-08-28 13:57:50|||||||||1
1724853520000|2024-08-28 13:58:40|||||||||3
1724853530000|2024-08-28 13:58:50|||||||||1
1724853590000|2024-08-28 13:59:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|3
1724853600000|2024-08-28 14:00:00|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|73
1724853620000|2024-08-28 14:00:20|||||||||2
1724853650000|2024-08-28 14:00:50|||||||||4
1724853660000|2024-08-28 14:01:00|||||||||38
1724853670000|2024-08-28 14:01:10|||||||||2
1724853680000|2024-08-28 14:01:20|||||||||10
1724853690000|2024-08-28 14:01:30|||||||||4
1724853700000|2024-08-28 14:01:40|||||||||6
1724853710000|2024-08-28 14:01:50|||||||||8
1724853730000|2024-08-28 14:02:10|||||||||8
1724853750000|2024-08-28 14:02:30|||||||||15
1724853760000|2024-08-28 14:02:40|||||||||8
1724853780000|2024-08-28 14:03:00|||||||||9
1724853800000|2024-08-28 14:03:20|||||||||1
1724853810000|2024-08-28 14:03:30|||||||||11
1724853830000|2024-08-28 14:03:50|||||||||1
1724853840000|2024-08-28 14:04:00|||||||||14
1724853860000|2024-08-28 14:04:20|||||||||11
1724853870000|2024-08-28 14:04:30|||||||||2
1724853880000|2024-08-28 14:04:40|||||||||11
1724853890000|2024-08-28 14:04:50|||||||||2
1724853900000|2024-08-28 14:05:00|||||||||41
1724853910000|2024-08-28 14:05:10|||||||||1
1724853920000|2024-08-28 14:05:20|||||||||2
1724853930000|2024-08-28 14:05:30|||||||||13
1724853940000|2024-08-28 14:05:40|||||||||4
1724853950000|2024-08-28 14:05:50|||||||||2
1724853960000|2024-08-28 14:06:00|||||||||14
1724853970000|2024-08-28 14:06:10|||||||||2
1724853980000|2024-08-28 14:06:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|80
1724853990000|2024-08-28 14:06:30|||||||||3
1724854000000|2024-08-28 14:06:40|||||||||4
1724854010000|2024-08-28 14:06:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|221
1724854020000|2024-08-28 14:07:00|||||||||13
1724854030000|2024-08-28 14:07:10|||||||||8
1724854040000|2024-08-28 14:07:20|||||||||3
1724854050000|2024-08-28 14:07:30|||||||||6
1724854060000|2024-08-28 14:07:40|||||||||1
1724854080000|2024-08-28 14:08:00|16.35|16.19|16.39|16.23|16.39|16.23|16.35|16.19|270
1724854090000|2024-08-28 14:08:10|16.35|16.19|16.35|16.19|16.39|16.23|16.35|16.19|104
1724854100000|2024-08-28 14:08:20|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|11
1724854110000|2024-08-28 14:08:30|||||||||2
1724854120000|2024-08-28 14:08:40|||||||||1
1724854130000|2024-08-28 14:08:50|||||||||2
1724854140000|2024-08-28 14:09:00|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|1
1724854150000|2024-08-28 14:09:10|||||||||1
1724854160000|2024-08-28 14:09:20|||||||||2
1724854170000|2024-08-28 14:09:30|||||||||8
1724854190000|2024-08-28 14:09:50|||||||||6
1724854200000|2024-08-28 14:10:00|||||||||11
1724854210000|2024-08-28 14:10:10|||||||||1
1724854220000|2024-08-28 14:10:20|||||||||1
1724854230000|2024-08-28 14:10:30|||||||||2
1724854240000|2024-08-28 14:10:40|||||||||2
1724854250000|2024-08-28 14:10:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|13
1724854260000|2024-08-28 14:11:00|16.35|16.19|16.35|16.19|16.39|16.23|16.35|16.19|46
1724854270000|2024-08-28 14:11:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|20
1724854280000|2024-08-28 14:11:20|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|7
1724854290000|2024-08-28 14:11:30|16.37|16.21|16.35|16.19|16.37|16.21|16.35|16.19|9
1724854320000|2024-08-28 14:12:00|||||||||4
1724854340000|2024-08-28 14:12:20|||||||||9
1724854350000|2024-08-28 14:12:30|||||||||1
1724854360000|2024-08-28 14:12:40|||||||||2
1724854370000|2024-08-28 14:12:50|||||||||1
1724854380000|2024-08-28 14:13:00|16.39|16.23|16.35|16.19|16.39|16.23|16.35|16.19|101
1724854390000|2024-08-28 14:13:10|||||||||1
1724854410000|2024-08-28 14:13:30|||||||||2
1724854420000|2024-08-28 14:13:40|||||||||2
1724854430000|2024-08-28 14:13:50|||||||||74
1724854440000|2024-08-28 14:14:00|||||||||3
1724854450000|2024-08-28 14:14:10|16.39|16.23|16.39|16.23|16.39|16.23|16.35|16.19|33
1724854460000|2024-08-28 14:14:20|||||||||2
1724854470000|2024-08-28 14:14:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|77
1724854490000|2024-08-28 14:14:50|||||||||1
1724854500000|2024-08-28 14:15:00|||||||||2
1724854510000|2024-08-28 14:15:10|||||||||3
1724854520000|2024-08-28 14:15:20|||||||||3
1724854530000|2024-08-28 14:15:30|||||||||3
1724854540000|2024-08-28 14:15:40|||||||||3
1724854550000|2024-08-28 14:15:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1724854560000|2024-08-28 14:16:00|||||||||2
1724854570000|2024-08-28 14:16:10|16.3|16.14|16.34|16.18|16.34|16.18|16.3|16.14|355
1724854580000|2024-08-28 14:16:20|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|8
1724854590000|2024-08-28 14:16:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|20
1724854600000|2024-08-28 14:16:40|||||||||24
1724854610000|2024-08-28 14:16:50|||||||||2
1724854620000|2024-08-28 14:17:00|||||||||3
1724854630000|2024-08-28 14:17:10|||||||||3
1724854640000|2024-08-28 14:17:20|||||||||3
1724854650000|2024-08-28 14:17:30|||||||||35
1724854660000|2024-08-28 14:17:40|||||||||2
1724854670000|2024-08-28 14:17:50|||||||||4
1724854680000|2024-08-28 14:18:00|||||||||2
1724854690000|2024-08-28 14:18:10|||||||||48
1724854700000|2024-08-28 14:18:20|||||||||2
1724854710000|2024-08-28 14:18:30|||||||||4
1724854720000|2024-08-28 14:18:40|||||||||3
1724854730000|2024-08-28 14:18:50|||||||||3
1724854740000|2024-08-28 14:19:00|||||||||2
1724854750000|2024-08-28 14:19:10|||||||||3
1724854760000|2024-08-28 14:19:20|||||||||2
1724854770000|2024-08-28 14:19:30|||||||||3
1724854780000|2024-08-28 14:19:40|||||||||3
1724854790000|2024-08-28 14:19:50|||||||||2
1724854800000|2024-08-28 14:20:00|||||||||33
1724854810000|2024-08-28 14:20:10|||||||||3
1724854820000|2024-08-28 14:20:20|||||||||2
1724854830000|2024-08-28 14:20:30|||||||||3
1724854840000|2024-08-28 14:20:40|||||||||3
1724854850000|2024-08-28 14:20:50|||||||||9
1724854860000|2024-08-28 14:21:00|||||||||2
1724854870000|2024-08-28 14:21:10|||||||||4
1724854880000|2024-08-28 14:21:20|||||||||14
1724854890000|2024-08-28 14:21:30|||||||||5
1724854900000|2024-08-28 14:21:40|||||||||3
1724854910000|2024-08-28 14:21:50|||||||||4
1724854920000|2024-08-28 14:22:00|||||||||1
1724854930000|2024-08-28 14:22:10|||||||||4
1724854940000|2024-08-28 14:22:20|||||||||2
1724854950000|2024-08-28 14:22:30|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|19
1724854960000|2024-08-28 14:22:40|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|43
1724854970000|2024-08-28 14:22:50|||||||||2
1724854980000|2024-08-28 14:23:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1724854990000|2024-08-28 14:23:10|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|3
1724855000000|2024-08-28 14:23:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|2
1724855010000|2024-08-28 14:23:30|||||||||1
1724855020000|2024-08-28 14:23:40|16.3|16.14|16.34|16.18|16.34|16.18|16.3|16.14|234
1724855030000|2024-08-28 14:23:50|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|5
1724855040000|2024-08-28 14:24:00|||||||||1
1724855050000|2024-08-28 14:24:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|3
1724855060000|2024-08-28 14:24:20|||||||||5
1724855070000|2024-08-28 14:24:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|47
1724855080000|2024-08-28 14:24:40|||||||||3
1724855090000|2024-08-28 14:24:50|||||||||2
1724855100000|2024-08-28 14:25:00|||||||||1
1724855110000|2024-08-28 14:25:10|||||||||4
1724855120000|2024-08-28 14:25:20|||||||||2
1724855130000|2024-08-28 14:25:30|||||||||2
1724855140000|2024-08-28 14:25:40|||||||||4
1724855150000|2024-08-28 14:25:50|||||||||4
1724855160000|2024-08-28 14:26:00|||||||||1
1724855170000|2024-08-28 14:26:10|||||||||4
1724855180000|2024-08-28 14:26:20|||||||||3
1724855190000|2024-08-28 14:26:30|||||||||3
1724855200000|2024-08-28 14:26:40|||||||||2
1724855210000|2024-08-28 14:26:50|||||||||2
1724855220000|2024-08-28 14:27:00|||||||||2
1724855230000|2024-08-28 14:27:10|||||||||4
1724855240000|2024-08-28 14:27:20|||||||||2
1724855250000|2024-08-28 14:27:30|||||||||3
1724855260000|2024-08-28 14:27:40|||||||||2
1724855270000|2024-08-28 14:27:50|||||||||2
1724855280000|2024-08-28 14:28:00|||||||||6
1724855290000|2024-08-28 14:28:10|||||||||4
1724855300000|2024-08-28 14:28:20|||||||||2
1724855310000|2024-08-28 14:28:30|||||||||1
1724855320000|2024-08-28 14:28:40|||||||||4
1724855330000|2024-08-28 14:28:50|||||||||2
1724855340000|2024-08-28 14:29:00|||||||||2
1724855350000|2024-08-28 14:29:10|||||||||17
1724855360000|2024-08-28 14:29:20|||||||||2
1724855370000|2024-08-28 14:29:30|||||||||2
1724855380000|2024-08-28 14:29:40|||||||||2
1724855390000|2024-08-28 14:29:50|||||||||4
1724855400000|2024-08-28 14:30:00|||||||||6
1724855410000|2024-08-28 14:30:10|||||||||20
1724855420000|2024-08-28 14:30:20|||||||||1
1724855430000|2024-08-28 14:30:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|8
1724855450000|2024-08-28 14:30:50|||||||||1
1724855480000|2024-08-28 14:31:20|||||||||6
1724855490000|2024-08-28 14:31:30|||||||||5
1724855510000|2024-08-28 14:31:50|||||||||1
1724855520000|2024-08-28 14:32:00|||||||||1
1724855530000|2024-08-28 14:32:10|||||||||3
1724855550000|2024-08-28 14:32:30|||||||||149
1724855560000|2024-08-28 14:32:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724855570000|2024-08-28 14:32:50|16.29|16.13|16.29|16.13|16.3|16.14|16.29|16.13|2
1724855580000|2024-08-28 14:33:00|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|2
1724855590000|2024-08-28 14:33:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1724855600000|2024-08-28 14:33:20|||||||||1
1724855610000|2024-08-28 14:33:30|||||||||3
1724855640000|2024-08-28 14:34:00|||||||||27
1724855650000|2024-08-28 14:34:10|||||||||1
1724855690000|2024-08-28 14:34:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|285
1724855710000|2024-08-28 14:35:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1724855720000|2024-08-28 14:35:20|||||||||19
1724855730000|2024-08-28 14:35:30|16.3|16.14|16.34|16.18|16.34|16.18|16.3|16.14|43
1724855750000|2024-08-28 14:35:50|16.3|16.14|16.3|16.14|16.34|16.18|16.3|16.14|52
1724855800000|2024-08-28 14:36:40|||||||||2
1724855830000|2024-08-28 14:37:10|||||||||2
1724855840000|2024-08-28 14:37:20|||||||||3
1724855870000|2024-08-28 14:37:50|||||||||1
1724855900000|2024-08-28 14:38:20|||||||||6
1724855940000|2024-08-28 14:39:00|||||||||1
1724855970000|2024-08-28 14:39:30|||||||||15
1724855990000|2024-08-28 14:39:50|||||||||1
1724856000000|2024-08-28 14:40:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|12
1724856010000|2024-08-28 14:40:10|||||||||2
1724856020000|2024-08-28 14:40:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|2
1724856030000|2024-08-28 14:40:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724856040000|2024-08-28 14:40:40|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|0
1724856050000|2024-08-28 14:40:50|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|0
1724856060000|2024-08-28 14:41:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1724856070000|2024-08-28 14:41:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1724856080000|2024-08-28 14:41:20|||||||||1
1724856100000|2024-08-28 14:41:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1724856120000|2024-08-28 14:42:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1724856170000|2024-08-28 14:42:50|||||||||1
1724856220000|2024-08-28 14:43:40|||||||||1
1724856230000|2024-08-28 14:43:50|||||||||1
1724856240000|2024-08-28 14:44:00|||||||||10
1724856250000|2024-08-28 14:44:10|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|32
1724856280000|2024-08-28 14:44:40|||||||||1
1724856290000|2024-08-28 14:44:50|||||||||24
1724856300000|2024-08-28 14:45:00|16.44|16.28|16.4|16.24|16.44|16.28|16.4|16.24|131
1724856310000|2024-08-28 14:45:10|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|0
1724856320000|2024-08-28 14:45:20|||||||||2
1724856330000|2024-08-28 14:45:30|||||||||3
1724856340000|2024-08-28 14:45:40|16.4|16.24|16.4|16.24|16.44|16.28|16.4|16.24|13
1724856350000|2024-08-28 14:45:50|||||||||2
1724856360000|2024-08-28 14:46:00|16.44|16.28|16.4|16.24|16.44|16.28|16.4|16.24|31
1724856370000|2024-08-28 14:46:10|16.42|16.26|16.4|16.24|16.44|16.28|16.4|16.24|12
1724856390000|2024-08-28 14:46:30|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|3
1724856400000|2024-08-28 14:46:40|||||||||4
1724856410000|2024-08-28 14:46:50|16.42|16.26|16.44|16.28|16.44|16.28|16.4|16.24|7
1724856430000|2024-08-28 14:47:10|||||||||1
1724856440000|2024-08-28 14:47:20|||||||||1
1724856450000|2024-08-28 14:47:30|||||||||2
1724856470000|2024-08-28 14:47:50|||||||||5
1724856480000|2024-08-28 14:48:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|39
1724856490000|2024-08-28 14:48:10|||||||||1
1724856500000|2024-08-28 14:48:20|16.44|16.28|16.4|16.24|16.44|16.28|16.4|16.24|7
1724856510000|2024-08-28 14:48:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|3
1724856520000|2024-08-28 14:48:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|7
1724856530000|2024-08-28 14:48:50|||||||||9
1724856540000|2024-08-28 14:49:00|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|7
1724856550000|2024-08-28 14:49:10|16.49|16.33|16.45|16.29|16.49|16.33|16.45|16.29|197
1724856560000|2024-08-28 14:49:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1724856570000|2024-08-28 14:49:30|16.47|16.31|16.49|16.33|16.49|16.33|16.45|16.29|84
1724856580000|2024-08-28 14:49:40|16.45|16.29|16.45|16.29|16.49|16.33|16.45|16.29|12
1724856590000|2024-08-28 14:49:50|||||||||2
1724856600000|2024-08-28 14:50:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|5
1724856630000|2024-08-28 14:50:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|5
1724856640000|2024-08-28 14:50:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1724856660000|2024-08-28 14:51:00|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|12
1724856670000|2024-08-28 14:51:10|||||||||1
1724856690000|2024-08-28 14:51:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|8
1724856700000|2024-08-28 14:51:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|11
1724856710000|2024-08-28 14:51:50|16.44|16.28|16.44|16.28|16.46|16.3|16.44|16.28|6
1724856720000|2024-08-28 14:52:00|16.45|16.29|16.46|16.3|16.46|16.3|16.44|16.28|0
1724856730000|2024-08-28 14:52:10|16.44|16.28|16.44|16.28|16.46|16.3|16.44|16.28|1
1724856740000|2024-08-28 14:52:20|16.46|16.3|16.46|16.3|16.46|16.3|16.44|16.28|1
1724856750000|2024-08-28 14:52:30|16.45|16.29|16.45|16.29|16.46|16.3|16.44|16.28|0
1724856760000|2024-08-28 14:52:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1724856770000|2024-08-28 14:52:50|||||||||4
1724856780000|2024-08-28 14:53:00|||||||||1
1724856810000|2024-08-28 14:53:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|0
1724856830000|2024-08-28 14:53:50|||||||||1
1724856840000|2024-08-28 14:54:00|||||||||9
1724856850000|2024-08-28 14:54:10|||||||||7
1724856860000|2024-08-28 14:54:20|||||||||3
1724856870000|2024-08-28 14:54:30|||||||||1
1724856940000|2024-08-28 14:55:40|||||||||1
1724856950000|2024-08-28 14:55:50|||||||||1
1724857000000|2024-08-28 14:56:40|||||||||1
1724857020000|2024-08-28 14:57:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1724857030000|2024-08-28 14:57:10|16.45|16.29|16.49|16.33|16.49|16.33|16.44|16.28|53
1724857040000|2024-08-28 14:57:20|16.46|16.3|16.49|16.33|16.49|16.33|16.44|16.28|26
1724857050000|2024-08-28 14:57:30|||||||||1
1724857060000|2024-08-28 14:57:40|||||||||1
1724857070000|2024-08-28 14:57:50|||||||||55
1724857080000|2024-08-28 14:58:00|||||||||1
1724857120000|2024-08-28 14:58:40|||||||||1
1724857150000|2024-08-28 14:59:10|||||||||1
1724857190000|2024-08-28 14:59:50|||||||||1
1724857200000|2024-08-28 15:00:00|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|14
1724857210000|2024-08-28 15:00:10|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|5
1724857220000|2024-08-28 15:00:20|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|9
1724857230000|2024-08-28 15:00:30|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|6
1724857240000|2024-08-28 15:00:40|16.53|16.37|16.54|16.38|16.54|16.38|16.52|16.36|24
1724857250000|2024-08-28 15:00:50|16.53|16.37|16.52|16.36|16.54|16.38|16.52|16.36|1
1724857260000|2024-08-28 15:01:00|16.53|16.37|16.53|16.37|16.54|16.38|16.52|16.36|1
1724857270000|2024-08-28 15:01:10|16.52|16.36|16.54|16.38|16.57|16.41|16.52|16.36|59
1724857290000|2024-08-28 15:01:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|1
1724857330000|2024-08-28 15:02:10|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|38
1724857350000|2024-08-28 15:02:30|||||||||2
1724857360000|2024-08-28 15:02:40|||||||||3
1724857370000|2024-08-28 15:02:50|||||||||4
1724857380000|2024-08-28 15:03:00|||||||||9
1724857390000|2024-08-28 15:03:10|||||||||2
1724857410000|2024-08-28 15:03:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|96
1724857420000|2024-08-28 15:03:40|||||||||5
1724857440000|2024-08-28 15:04:00|||||||||41
1724857450000|2024-08-28 15:04:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1724857460000|2024-08-28 15:04:20|||||||||2
1724857470000|2024-08-28 15:04:30|||||||||1
1724857480000|2024-08-28 15:04:40|||||||||1
1724857490000|2024-08-28 15:04:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|125
1724857500000|2024-08-28 15:05:00|16.57|16.41|16.57|16.41|16.57|16.41|16.54|16.38|252
1724857510000|2024-08-28 15:05:10|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|6
1724857520000|2024-08-28 15:05:20|||||||||29
1724857530000|2024-08-28 15:05:30|||||||||1
1724857540000|2024-08-28 15:05:40|||||||||2
1724857550000|2024-08-28 15:05:50|||||||||70
1724857560000|2024-08-28 15:06:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|89
1724857570000|2024-08-28 15:06:10|||||||||1
1724857580000|2024-08-28 15:06:20|16.57|16.41|16.54|16.38|16.57|16.41|16.54|16.38|60
1724857590000|2024-08-28 15:06:30|16.56|16.4|16.54|16.38|16.56|16.4|16.54|16.38|2
1724857620000|2024-08-28 15:07:00|||||||||2
1724857630000|2024-08-28 15:07:10|||||||||1
1724857640000|2024-08-28 15:07:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|8
1724857650000|2024-08-28 15:07:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1724857660000|2024-08-28 15:07:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|1
1724857670000|2024-08-28 15:07:50|||||||||2
1724857680000|2024-08-28 15:08:00|||||||||1
1724857690000|2024-08-28 15:08:10|||||||||1
1724857700000|2024-08-28 15:08:20|||||||||1
1724857710000|2024-08-28 15:08:30|16.49|16.33|16.52|16.36|16.52|16.36|16.49|16.33|25
1724857730000|2024-08-28 15:08:50|||||||||11
1724857740000|2024-08-28 15:09:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1724857750000|2024-08-28 15:09:10|||||||||1
1724857760000|2024-08-28 15:09:20|16.54|16.38|16.54|16.38|16.54|16.38|16.53|16.37|0
1724857770000|2024-08-28 15:09:30|16.53|16.37|16.53|16.37|16.54|16.38|16.53|16.37|2
1724857780000|2024-08-28 15:09:40|||||||||1
1724857790000|2024-08-28 15:09:50|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|1
1724857800000|2024-08-28 15:10:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1724857810000|2024-08-28 15:10:10|||||||||1
1724857830000|2024-08-28 15:10:30|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|1
1724857840000|2024-08-28 15:10:40|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|35
1724857850000|2024-08-28 15:10:50|16.58|16.42|16.58|16.42|16.58|16.42|16.54|16.38|18
1724857860000|2024-08-28 15:11:00|16.59|16.43|16.59|16.43|16.59|16.43|16.58|16.42|5
1724857870000|2024-08-28 15:11:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|7
1724857880000|2024-08-28 15:11:20|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|39
1724857890000|2024-08-28 15:11:30|||||||||5
1724857920000|2024-08-28 15:12:00|||||||||4
1724857930000|2024-08-28 15:12:10|16.64|16.48|16.67|16.51|16.67|16.51|16.63|16.47|185
1724857940000|2024-08-28 15:12:20|16.68|16.52|16.68|16.52|16.68|16.52|16.66|16.5|2
1724857950000|2024-08-28 15:12:30|16.71|16.55|16.71|16.55|16.71|16.55|16.68|16.52|283
1724857960000|2024-08-28 15:12:40|||||||||68
1724857980000|2024-08-28 15:13:00|||||||||7
1724858000000|2024-08-28 15:13:20|||||||||6
1724858010000|2024-08-28 15:13:30|||||||||2
1724858030000|2024-08-28 15:13:50|||||||||1
1724858040000|2024-08-28 15:14:00|||||||||3
1724858050000|2024-08-28 15:14:10|||||||||24
1724858060000|2024-08-28 15:14:20|||||||||16
1724858070000|2024-08-28 15:14:30|||||||||10
1724858080000|2024-08-28 15:14:40|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|1
1724858090000|2024-08-28 15:14:50|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|79
1724858100000|2024-08-28 15:15:00|||||||||2
1724858110000|2024-08-28 15:15:10|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|62
1724858120000|2024-08-28 15:15:20|16.74|16.58|16.76|16.6|16.76|16.6|16.71|16.55|54
1724858130000|2024-08-28 15:15:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|121
1724858140000|2024-08-28 15:15:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|8
1724858150000|2024-08-28 15:15:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|5
1724858160000|2024-08-28 15:16:00|||||||||12
1724858170000|2024-08-28 15:16:10|||||||||14
1724858180000|2024-08-28 15:16:20|16.76|16.6|16.76|16.6|16.79|16.63|16.76|16.6|116
1724858190000|2024-08-28 15:16:30|||||||||2
1724858200000|2024-08-28 15:16:40|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|0
1724858220000|2024-08-28 15:17:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|21
1724858230000|2024-08-28 15:17:10|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|9
1724858240000|2024-08-28 15:17:20|||||||||3
1724858250000|2024-08-28 15:17:30|||||||||10
1724858260000|2024-08-28 15:17:40|||||||||1
1724858270000|2024-08-28 15:17:50|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|263
1724858280000|2024-08-28 15:18:00|16.76|16.6|16.76|16.6|16.79|16.63|16.76|16.6|86
1724858290000|2024-08-28 15:18:10|16.79|16.63|16.79|16.63|16.79|16.63|16.76|16.6|32
1724858300000|2024-08-28 15:18:20|||||||||9
1724858310000|2024-08-28 15:18:30|||||||||1
1724858330000|2024-08-28 15:18:50|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|61
1724858340000|2024-08-28 15:19:00|16.83|16.67|16.83|16.67|16.84|16.68|16.79|16.63|8
1724858350000|2024-08-28 15:19:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|5
1724858360000|2024-08-28 15:19:20|||||||||1
1724858370000|2024-08-28 15:19:30|||||||||15
1724858380000|2024-08-28 15:19:40|||||||||99
1724858390000|2024-08-28 15:19:50|||||||||4
1724858400000|2024-08-28 15:20:00|||||||||3
1724858410000|2024-08-28 15:20:10|||||||||3
1724858420000|2024-08-28 15:20:20|||||||||12
1724858430000|2024-08-28 15:20:30|||||||||4
1724858440000|2024-08-28 15:20:40|||||||||68
1724858460000|2024-08-28 15:21:00|||||||||3
1724858470000|2024-08-28 15:21:10|||||||||56
1724858490000|2024-08-28 15:21:30|||||||||1
1724858500000|2024-08-28 15:21:40|||||||||2
1724858510000|2024-08-28 15:21:50|||||||||48
1724858530000|2024-08-28 15:22:10|||||||||3
1724858540000|2024-08-28 15:22:20|||||||||1
1724858550000|2024-08-28 15:22:30|||||||||1
1724858560000|2024-08-28 15:22:40|||||||||33
1724858570000|2024-08-28 15:22:50|||||||||1
1724858580000|2024-08-28 15:23:00|||||||||21
1724858590000|2024-08-28 15:23:10|||||||||1
1724858600000|2024-08-28 15:23:20|||||||||1
1724858620000|2024-08-28 15:23:40|||||||||5
1724858640000|2024-08-28 15:24:00|||||||||3
1724858650000|2024-08-28 15:24:10|||||||||65
1724858660000|2024-08-28 15:24:20|||||||||9
1724858680000|2024-08-28 15:24:40|||||||||1
1724858690000|2024-08-28 15:24:50|||||||||2
1724858700000|2024-08-28 15:25:00|||||||||3
1724858710000|2024-08-28 15:25:10|||||||||4
1724858720000|2024-08-28 15:25:20|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|24
1724858730000|2024-08-28 15:25:30|||||||||2
1724858740000|2024-08-28 15:25:40|||||||||2
1724858770000|2024-08-28 15:26:10|||||||||7
1724858800000|2024-08-28 15:26:40|||||||||9
1724858810000|2024-08-28 15:26:50|||||||||10
1724858820000|2024-08-28 15:27:00|||||||||15
1724858830000|2024-08-28 15:27:10|||||||||2
1724858850000|2024-08-28 15:27:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|21
1724858860000|2024-08-28 15:27:40|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|76
1724858870000|2024-08-28 15:27:50|16.84|16.68|16.84|16.68|16.84|16.68|16.83|16.67|0
1724858880000|2024-08-28 15:28:00|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|0
1724858900000|2024-08-28 15:28:20|||||||||1
1724858920000|2024-08-28 15:28:40|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|0
1724858930000|2024-08-28 15:28:50|||||||||3
1724858940000|2024-08-28 15:29:00|||||||||2
1724858950000|2024-08-28 15:29:10|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|0
1724858960000|2024-08-28 15:29:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1724858970000|2024-08-28 15:29:30|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|3
1724858980000|2024-08-28 15:29:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|20
1724858990000|2024-08-28 15:29:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|43
1724859000000|2024-08-28 15:30:00|16.83|16.67|16.83|16.67|16.83|16.67|16.8|16.64|77
1724859010000|2024-08-28 15:30:10|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|26
1724859020000|2024-08-28 15:30:20|16.84|16.68|16.85|16.69|16.85|16.69|16.83|16.67|43
1724859030000|2024-08-28 15:30:30|||||||||11
1724859040000|2024-08-28 15:30:40|||||||||3
1724859060000|2024-08-28 15:31:00|||||||||21
1724859070000|2024-08-28 15:31:10|||||||||6
1724859080000|2024-08-28 15:31:20|16.88|16.72|16.88|16.72|16.88|16.72|16.85|16.69|46
1724859100000|2024-08-28 15:31:40|||||||||4
1724859110000|2024-08-28 15:31:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|52
1724859120000|2024-08-28 15:32:00|||||||||12
1724859130000|2024-08-28 15:32:10|16.86|16.7|16.88|16.72|16.88|16.72|16.85|16.69|28
1724859150000|2024-08-28 15:32:30|||||||||48
1724859160000|2024-08-28 15:32:40|||||||||2
1724859170000|2024-08-28 15:32:50|||||||||1
1724859190000|2024-08-28 15:33:10|||||||||1
1724859200000|2024-08-28 15:33:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|190
1724859210000|2024-08-28 15:33:30|||||||||3
1724859220000|2024-08-28 15:33:40|||||||||6
1724859230000|2024-08-28 15:33:50|||||||||3
1724859260000|2024-08-28 15:34:20|||||||||1
1724859270000|2024-08-28 15:34:30|||||||||3
1724859280000|2024-08-28 15:34:40|||||||||2
1724859290000|2024-08-28 15:34:50|||||||||7
1724859300000|2024-08-28 15:35:00|||||||||7
1724859310000|2024-08-28 15:35:10|||||||||1
1724859320000|2024-08-28 15:35:20|||||||||2
1724859330000|2024-08-28 15:35:30|||||||||1
1724859340000|2024-08-28 15:35:40|||||||||5
1724859350000|2024-08-28 15:35:50|16.83|16.67|16.85|16.69|16.85|16.69|16.83|16.67|25
1724859360000|2024-08-28 15:36:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|101
1724859370000|2024-08-28 15:36:10|||||||||4
1724859380000|2024-08-28 15:36:20|||||||||1
1724859390000|2024-08-28 15:36:30|||||||||59
1724859400000|2024-08-28 15:36:40|||||||||4
1724859410000|2024-08-28 15:36:50|||||||||1
1724859420000|2024-08-28 15:37:00|||||||||10
1724859430000|2024-08-28 15:37:10|||||||||13
1724859440000|2024-08-28 15:37:20|16.81|16.65|16.8|16.64|16.83|16.67|16.8|16.64|37
1724859450000|2024-08-28 15:37:30|16.81|16.65|16.85|16.69|16.85|16.69|16.8|16.64|35
1724859460000|2024-08-28 15:37:40|16.8|16.64|16.8|16.64|16.85|16.69|16.8|16.64|51
1724859470000|2024-08-28 15:37:50|||||||||1
1724859490000|2024-08-28 15:38:10|||||||||2
1724859520000|2024-08-28 15:38:40|||||||||5
1724859550000|2024-08-28 15:39:10|||||||||2
1724859560000|2024-08-28 15:39:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|139
1724859570000|2024-08-28 15:39:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|21
1724859580000|2024-08-28 15:39:40|||||||||1
1724859590000|2024-08-28 15:39:50|||||||||2
1724859600000|2024-08-28 15:40:00|||||||||2
1724859610000|2024-08-28 15:40:10|16.83|16.67|16.83|16.67|16.83|16.67|16.8|16.64|36
1724859620000|2024-08-28 15:40:20|16.85|16.69|16.8|16.64|16.85|16.69|16.8|16.64|12
1724859660000|2024-08-28 15:41:00|||||||||3
1724859670000|2024-08-28 15:41:10|||||||||11
1724859680000|2024-08-28 15:41:20|||||||||37
1724859690000|2024-08-28 15:41:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|27
1724859700000|2024-08-28 15:41:40|16.84|16.68|16.85|16.69|16.85|16.69|16.83|16.67|20
1724859720000|2024-08-28 15:42:00|||||||||6
1724859730000|2024-08-28 15:42:10|||||||||1
1724859750000|2024-08-28 15:42:30|||||||||118
1724859770000|2024-08-28 15:42:50|||||||||4
1724859780000|2024-08-28 15:43:00|||||||||3
1724859790000|2024-08-28 15:43:10|||||||||3
1724859800000|2024-08-28 15:43:20|||||||||1
1724859810000|2024-08-28 15:43:30|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|26
1724859820000|2024-08-28 15:43:40|||||||||10
1724859830000|2024-08-28 15:43:50|16.88|16.72|16.88|16.72|16.9|16.74|16.88|16.72|18
1724859840000|2024-08-28 15:44:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|16
1724859850000|2024-08-28 15:44:10|||||||||1
1724859860000|2024-08-28 15:44:20|16.88|16.72|16.88|16.72|16.88|16.72|16.85|16.69|27
1724859870000|2024-08-28 15:44:30|||||||||5
1724859880000|2024-08-28 15:44:40|16.85|16.69|16.88|16.72|16.88|16.72|16.85|16.69|29
1724859890000|2024-08-28 15:44:50|||||||||33
1724859900000|2024-08-28 15:45:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|9
1724859920000|2024-08-28 15:45:20|||||||||3
1724859930000|2024-08-28 15:45:30|||||||||101
1724859950000|2024-08-28 15:45:50|||||||||1
1724859960000|2024-08-28 15:46:00|||||||||55
1724859970000|2024-08-28 15:46:10|||||||||1
1724859980000|2024-08-28 15:46:20|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|13
1724860000000|2024-08-28 15:46:40|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|10
1724860020000|2024-08-28 15:47:00|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|68
1724860030000|2024-08-28 15:47:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|1
1724860050000|2024-08-28 15:47:30|16.9|16.74|16.9|16.74|16.9|16.74|16.88|16.72|4
1724860060000|2024-08-28 15:47:40|||||||||7
1724860070000|2024-08-28 15:47:50|||||||||14
1724860080000|2024-08-28 15:48:00|||||||||6
1724860090000|2024-08-28 15:48:10|||||||||4
1724860100000|2024-08-28 15:48:20|||||||||1
1724860110000|2024-08-28 15:48:30|||||||||6
1724860130000|2024-08-28 15:48:50|||||||||1
1724860140000|2024-08-28 15:49:00|||||||||5
1724860150000|2024-08-28 15:49:10|16.89|16.73|16.9|16.74|16.9|16.74|16.88|16.72|20
1724860160000|2024-08-28 15:49:20|16.88|16.72|16.85|16.69|16.9|16.74|16.85|16.69|52
1724860180000|2024-08-28 15:49:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|66
1724860210000|2024-08-28 15:50:10|||||||||1
1724860220000|2024-08-28 15:50:20|||||||||6
1724860230000|2024-08-28 15:50:30|16.89|16.73|16.85|16.69|16.9|16.74|16.85|16.69|95
1724860240000|2024-08-28 15:50:40|||||||||1
1724860250000|2024-08-28 15:50:50|||||||||1
1724860260000|2024-08-28 15:51:00|||||||||16
1724860270000|2024-08-28 15:51:10|||||||||6
1724860280000|2024-08-28 15:51:20|||||||||8
1724860290000|2024-08-28 15:51:30|||||||||27
1724860300000|2024-08-28 15:51:40|||||||||1
1724860310000|2024-08-28 15:51:50|||||||||1
1724860320000|2024-08-28 15:52:00|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|107
1724860330000|2024-08-28 15:52:10|||||||||68
1724860340000|2024-08-28 15:52:20|||||||||13
1724860350000|2024-08-28 15:52:30|||||||||62
1724860360000|2024-08-28 15:52:40|||||||||1
1724860380000|2024-08-28 15:53:00|||||||||1
1724860400000|2024-08-28 15:53:20|||||||||6
1724860420000|2024-08-28 15:53:40|||||||||11
1724860430000|2024-08-28 15:53:50|||||||||1
1724860440000|2024-08-28 15:54:00|||||||||7
1724860470000|2024-08-28 15:54:30|||||||||21
1724860480000|2024-08-28 15:54:40|||||||||2
1724860490000|2024-08-28 15:54:50|16.81|16.65|16.81|16.65|16.85|16.69|16.81|16.65|224
1724860500000|2024-08-28 15:55:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724860510000|2024-08-28 15:55:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|43
1724860520000|2024-08-28 15:55:20|||||||||1
1724860530000|2024-08-28 15:55:30|||||||||30
1724860560000|2024-08-28 15:56:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|151
1724860570000|2024-08-28 15:56:10|16.89|16.73|16.9|16.74|16.9|16.74|16.88|16.72|3
1724860580000|2024-08-28 15:56:20|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|1
1724860590000|2024-08-28 15:56:30|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|51
1724860600000|2024-08-28 15:56:40|16.85|16.69|16.88|16.72|16.88|16.72|16.85|16.69|136
1724860620000|2024-08-28 15:57:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|26
1724860630000|2024-08-28 15:57:10|||||||||5
1724860640000|2024-08-28 15:57:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1724860650000|2024-08-28 15:57:30|||||||||1
1724860660000|2024-08-28 15:57:40|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|5
1724860670000|2024-08-28 15:57:50|||||||||1
1724860680000|2024-08-28 15:58:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|35
1724860710000|2024-08-28 15:58:30|||||||||1
1724860740000|2024-08-28 15:59:00|||||||||1
1724860760000|2024-08-28 15:59:20|||||||||3
1724860770000|2024-08-28 15:59:30|||||||||2
1724860780000|2024-08-28 15:59:40|||||||||1
1724860790000|2024-08-28 15:59:50|||||||||5
1724860800000|2024-08-28 16:00:00|||||||||41
1724860810000|2024-08-28 16:00:10|||||||||8
1724860830000|2024-08-28 16:00:30|||||||||17
1724860840000|2024-08-28 16:00:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|28
1724860850000|2024-08-28 16:00:50|16.85|16.69|16.85|16.69|16.88|16.72|16.85|16.69|65
1724860860000|2024-08-28 16:01:00|16.86|16.7|16.88|16.72|16.88|16.72|16.85|16.69|24
1724860870000|2024-08-28 16:01:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|4
1724860880000|2024-08-28 16:01:20|||||||||11
1724860890000|2024-08-28 16:01:30|||||||||1
1724860900000|2024-08-28 16:01:40|||||||||1
1724860920000|2024-08-28 16:02:00|||||||||26
1724860930000|2024-08-28 16:02:10|||||||||4
1724860950000|2024-08-28 16:02:30|||||||||1
1724860970000|2024-08-28 16:02:50|||||||||111
1724860980000|2024-08-28 16:03:00|16.8|16.64|16.83|16.67|16.85|16.69|16.8|16.64|76
1724860990000|2024-08-28 16:03:10|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|3
1724861000000|2024-08-28 16:03:20|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|11
1724861010000|2024-08-28 16:03:30|16.85|16.69|16.8|16.64|16.85|16.69|16.8|16.64|17
1724861020000|2024-08-28 16:03:40|||||||||6
1724861040000|2024-08-28 16:04:00|16.85|16.69|16.8|16.64|16.85|16.69|16.8|16.64|324
1724861070000|2024-08-28 16:04:30|||||||||1
1724861080000|2024-08-28 16:04:40|||||||||3
1724861090000|2024-08-28 16:04:50|||||||||1
1724861100000|2024-08-28 16:05:00|||||||||2
1724861120000|2024-08-28 16:05:20|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|54
1724861130000|2024-08-28 16:05:30|||||||||1
1724861140000|2024-08-28 16:05:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|14
1724861160000|2024-08-28 16:06:00|||||||||3
1724861180000|2024-08-28 16:06:20|||||||||1
1724861190000|2024-08-28 16:06:30|||||||||6
1724861200000|2024-08-28 16:06:40|||||||||2
1724861210000|2024-08-28 16:06:50|||||||||1
1724861220000|2024-08-28 16:07:00|||||||||1
1724861230000|2024-08-28 16:07:10|||||||||12
1724861240000|2024-08-28 16:07:20|||||||||6
1724861250000|2024-08-28 16:07:30|||||||||2
1724861270000|2024-08-28 16:07:50|||||||||1
1724861280000|2024-08-28 16:08:00|||||||||14
1724861300000|2024-08-28 16:08:20|||||||||3
1724861310000|2024-08-28 16:08:30|||||||||4
1724861320000|2024-08-28 16:08:40|||||||||5
1724861340000|2024-08-28 16:09:00|||||||||2
1724861360000|2024-08-28 16:09:20|||||||||2
1724861370000|2024-08-28 16:09:30|||||||||7
1724861380000|2024-08-28 16:09:40|||||||||1
1724861390000|2024-08-28 16:09:50|||||||||1
1724861400000|2024-08-28 16:10:00|||||||||4
1724861410000|2024-08-28 16:10:10|||||||||1
1724861430000|2024-08-28 16:10:30|||||||||10
1724861440000|2024-08-28 16:10:40|||||||||1
1724861450000|2024-08-28 16:10:50|||||||||1
1724861460000|2024-08-28 16:11:00|||||||||2
1724861470000|2024-08-28 16:11:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|6
1724861480000|2024-08-28 16:11:20|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|6
1724861490000|2024-08-28 16:11:30|16.86|16.7|16.88|16.72|16.88|16.72|16.86|16.7|31
1724861500000|2024-08-28 16:11:40|16.9|16.74|16.9|16.74|16.9|16.74|16.88|16.72|1
1724861520000|2024-08-28 16:12:00|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|1
1724861530000|2024-08-28 16:12:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|1
1724861540000|2024-08-28 16:12:20|16.89|16.73|16.88|16.72|16.89|16.73|16.88|16.72|0
1724861550000|2024-08-28 16:12:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|7
1724861560000|2024-08-28 16:12:40|16.88|16.72|16.88|16.72|16.88|16.72|16.85|16.69|13
1724861570000|2024-08-28 16:12:50|16.86|16.7|16.88|16.72|16.88|16.72|16.85|16.69|7
1724861580000|2024-08-28 16:13:00|16.86|16.7|16.85|16.69|16.86|16.7|16.85|16.69|4
1724861610000|2024-08-28 16:13:30|||||||||1
1724861620000|2024-08-28 16:13:40|||||||||1
1724861640000|2024-08-28 16:14:00|||||||||2
1724861650000|2024-08-28 16:14:10|||||||||3
1724861660000|2024-08-28 16:14:20|||||||||3
1724861670000|2024-08-28 16:14:30|||||||||1
1724861680000|2024-08-28 16:14:40|||||||||5
1724861690000|2024-08-28 16:14:50|||||||||1
1724861700000|2024-08-28 16:15:00|||||||||3
1724861710000|2024-08-28 16:15:10|||||||||1
1724861720000|2024-08-28 16:15:20|16.86|16.7|16.85|16.69|16.88|16.72|16.85|16.69|30
1724861730000|2024-08-28 16:15:30|16.86|16.7|16.88|16.72|16.88|16.72|16.86|16.7|4
1724861740000|2024-08-28 16:15:40|||||||||2
1724861750000|2024-08-28 16:15:50|||||||||3
1724861760000|2024-08-28 16:16:00|||||||||7
1724861770000|2024-08-28 16:16:10|||||||||1
1724861780000|2024-08-28 16:16:20|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|0
1724861790000|2024-08-28 16:16:30|||||||||1
1724861800000|2024-08-28 16:16:40|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|5
1724861810000|2024-08-28 16:16:50|16.9|16.74|16.93|16.77|16.93|16.77|16.9|16.74|389
1724861820000|2024-08-28 16:17:00|||||||||11
1724861830000|2024-08-28 16:17:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|71
1724861840000|2024-08-28 16:17:20|16.91|16.75|16.9|16.74|16.93|16.77|16.9|16.74|22
1724861860000|2024-08-28 16:17:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1724861870000|2024-08-28 16:17:50|16.89|16.73|16.9|16.74|16.9|16.74|16.88|16.72|0
1724861890000|2024-08-28 16:18:10|||||||||1
1724861900000|2024-08-28 16:18:20|||||||||5
1724861920000|2024-08-28 16:18:40|||||||||4
1724861930000|2024-08-28 16:18:50|||||||||2
1724861940000|2024-08-28 16:19:00|||||||||8
1724861950000|2024-08-28 16:19:10|||||||||1
1724861960000|2024-08-28 16:19:20|||||||||1
1724861970000|2024-08-28 16:19:30|16.89|16.73|16.88|16.72|16.9|16.74|16.88|16.72|0
1724861980000|2024-08-28 16:19:40|16.89|16.73|16.88|16.72|16.89|16.73|16.88|16.72|3
1724861990000|2024-08-28 16:19:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1724862000000|2024-08-28 16:20:00|||||||||9
1724862010000|2024-08-28 16:20:10|||||||||8
1724862030000|2024-08-28 16:20:30|||||||||3
1724862040000|2024-08-28 16:20:40|||||||||5
1724862050000|2024-08-28 16:20:50|||||||||179
1724862060000|2024-08-28 16:21:00|16.91|16.75|16.93|16.77|16.93|16.77|16.9|16.74|36
1724862070000|2024-08-28 16:21:10|||||||||4
1724862100000|2024-08-28 16:21:40|||||||||9
1724862110000|2024-08-28 16:21:50|||||||||3
1724862130000|2024-08-28 16:22:10|||||||||2
1724862160000|2024-08-28 16:22:40|||||||||13
1724862170000|2024-08-28 16:22:50|||||||||8
1724862180000|2024-08-28 16:23:00|||||||||1
1724862190000|2024-08-28 16:23:10|||||||||3
1724862200000|2024-08-28 16:23:20|16.95|16.79|16.93|16.77|16.98|16.82|16.93|16.77|22
1724862220000|2024-08-28 16:23:40|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|36
1724862230000|2024-08-28 16:23:50|||||||||4
1724862250000|2024-08-28 16:24:10|||||||||6
1724862260000|2024-08-28 16:24:20|||||||||1
1724862270000|2024-08-28 16:24:30|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|5
1724862280000|2024-08-28 16:24:40|||||||||4
1724862290000|2024-08-28 16:24:50|16.96|16.8|16.96|16.8|16.98|16.82|16.93|16.77|23
1724862300000|2024-08-28 16:25:00|16.95|16.79|16.93|16.77|16.95|16.79|16.93|16.77|7
1724862310000|2024-08-28 16:25:10|||||||||3
1724862320000|2024-08-28 16:25:20|16.95|16.79|16.93|16.77|16.95|16.79|16.93|16.77|22
1724862330000|2024-08-28 16:25:30|||||||||5
1724862340000|2024-08-28 16:25:40|||||||||1
1724862350000|2024-08-28 16:25:50|||||||||1
1724862360000|2024-08-28 16:26:00|||||||||1
1724862370000|2024-08-28 16:26:10|||||||||2
1724862380000|2024-08-28 16:26:20|||||||||4
1724862390000|2024-08-28 16:26:30|||||||||1
1724862400000|2024-08-28 16:26:40|||||||||4
1724862410000|2024-08-28 16:26:50|||||||||3
1724862420000|2024-08-28 16:27:00|||||||||3
1724862430000|2024-08-28 16:27:10|||||||||7
1724862450000|2024-08-28 16:27:30|||||||||4
1724862460000|2024-08-28 16:27:40|||||||||4
1724862470000|2024-08-28 16:27:50|||||||||6
1724862480000|2024-08-28 16:28:00|||||||||1
1724862490000|2024-08-28 16:28:10|||||||||1
1724862500000|2024-08-28 16:28:20|||||||||1
1724862520000|2024-08-28 16:28:40|||||||||2
1724862530000|2024-08-28 16:28:50|||||||||5
1724862540000|2024-08-28 16:29:00|||||||||2
1724862550000|2024-08-28 16:29:10|||||||||3
1724862560000|2024-08-28 16:29:20|||||||||1
1724862570000|2024-08-28 16:29:30|||||||||4
1724862590000|2024-08-28 16:29:50|||||||||3
1724862600000|2024-08-28 16:30:00|||||||||2
1724862610000|2024-08-28 16:30:10|||||||||20
1724862620000|2024-08-28 16:30:20|||||||||5
1724862650000|2024-08-28 16:30:50|||||||||152
1724862660000|2024-08-28 16:31:00|16.95|16.79|16.95|16.79|16.95|16.79|16.93|16.77|39
1724862670000|2024-08-28 16:31:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|2
1724862680000|2024-08-28 16:31:20|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|0
1724862700000|2024-08-28 16:31:40|16.95|16.79|16.95|16.79|16.95|16.79|16.93|16.77|2
1724862710000|2024-08-28 16:31:50|16.94|16.78|16.95|16.79|16.95|16.79|16.93|16.77|2
1724862720000|2024-08-28 16:32:00|16.94|16.78|16.93|16.77|16.95|16.79|16.93|16.77|0
1724862730000|2024-08-28 16:32:10|||||||||11
1724862740000|2024-08-28 16:32:20|||||||||8
1724862750000|2024-08-28 16:32:30|||||||||1
1724862760000|2024-08-28 16:32:40|||||||||2
1724862770000|2024-08-28 16:32:50|||||||||2
1724862790000|2024-08-28 16:33:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|153
1724862800000|2024-08-28 16:33:20|||||||||1
1724862810000|2024-08-28 16:33:30|||||||||3
1724862820000|2024-08-28 16:33:40|||||||||3
1724862840000|2024-08-28 16:34:00|||||||||2
1724862850000|2024-08-28 16:34:10|16.86|16.7|16.86|16.7|16.86|16.7|16.85|16.69|34
1724862860000|2024-08-28 16:34:20|||||||||5
1724862870000|2024-08-28 16:34:30|||||||||69
1724862880000|2024-08-28 16:34:40|16.9|16.74|16.9|16.74|16.9|16.74|16.86|16.7|61
1724862900000|2024-08-28 16:35:00|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|9
1724862910000|2024-08-28 16:35:10|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|5
1724862940000|2024-08-28 16:35:40|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|6
1724862950000|2024-08-28 16:35:50|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|0
1724862960000|2024-08-28 16:36:00|||||||||3
1724862970000|2024-08-28 16:36:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|6
1724862980000|2024-08-28 16:36:20|16.9|16.74|16.86|16.7|16.9|16.74|16.86|16.7|37
1724862990000|2024-08-28 16:36:30|16.88|16.72|16.86|16.7|16.9|16.74|16.86|16.7|9
1724863020000|2024-08-28 16:37:00|16.9|16.74|16.86|16.7|16.9|16.74|16.86|16.7|67
1724863030000|2024-08-28 16:37:10|16.9|16.74|16.86|16.7|16.9|16.74|16.86|16.7|5
1724863040000|2024-08-28 16:37:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|32
1724863050000|2024-08-28 16:37:30|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|6
1724863060000|2024-08-28 16:37:40|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|1
1724863070000|2024-08-28 16:37:50|16.88|16.72|16.86|16.7|16.9|16.74|16.86|16.7|8
1724863080000|2024-08-28 16:38:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|34
1724863090000|2024-08-28 16:38:10|16.88|16.72|16.86|16.7|16.9|16.74|16.86|16.7|2
1724863100000|2024-08-28 16:38:20|||||||||5
1724863110000|2024-08-28 16:38:30|||||||||6
1724863130000|2024-08-28 16:38:50|||||||||2
1724863160000|2024-08-28 16:39:20|||||||||2
1724863170000|2024-08-28 16:39:30|||||||||3
1724863180000|2024-08-28 16:39:40|16.9|16.74|16.9|16.74|16.9|16.74|16.88|16.72|29
1724863190000|2024-08-28 16:39:50|16.88|16.72|16.86|16.7|16.9|16.74|16.86|16.7|5
1724863200000|2024-08-28 16:40:00|16.88|16.72|16.86|16.7|16.9|16.74|16.86|16.7|17
1724863220000|2024-08-28 16:40:20|||||||||1
1724863230000|2024-08-28 16:40:30|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|3
1724863240000|2024-08-28 16:40:40|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|1
1724863250000|2024-08-28 16:40:50|||||||||4
1724863260000|2024-08-28 16:41:00|||||||||2
1724863270000|2024-08-28 16:41:10|||||||||10
1724863280000|2024-08-28 16:41:20|||||||||29
1724863300000|2024-08-28 16:41:40|||||||||1
1724863310000|2024-08-28 16:41:50|||||||||3
1724863320000|2024-08-28 16:42:00|||||||||1
1724863340000|2024-08-28 16:42:20|||||||||5
1724863350000|2024-08-28 16:42:30|||||||||5
1724863360000|2024-08-28 16:42:40|||||||||11
1724863370000|2024-08-28 16:42:50|||||||||3
1724863380000|2024-08-28 16:43:00|||||||||93
1724863390000|2024-08-28 16:43:10|||||||||11
1724863400000|2024-08-28 16:43:20|||||||||1
1724863410000|2024-08-28 16:43:30|||||||||4
1724863430000|2024-08-28 16:43:50|||||||||60
1724863440000|2024-08-28 16:44:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|134
1724863450000|2024-08-28 16:44:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|7
1724863460000|2024-08-28 16:44:20|||||||||16
1724863470000|2024-08-28 16:44:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|37
1724863490000|2024-08-28 16:44:50|||||||||1
1724863500000|2024-08-28 16:45:00|16.9|16.74|16.9|16.74|16.9|16.74|16.86|16.7|10
1724863530000|2024-08-28 16:45:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1724863540000|2024-08-28 16:45:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|4
1724863550000|2024-08-28 16:45:50|||||||||2
1724863580000|2024-08-28 16:46:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1724863590000|2024-08-28 16:46:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|1
1724863610000|2024-08-28 16:46:50|16.86|16.7|16.86|16.7|16.88|16.72|16.86|16.7|4
1724863620000|2024-08-28 16:47:00|16.9|16.74|16.9|16.74|16.9|16.74|16.86|16.7|7
1724863630000|2024-08-28 16:47:10|16.86|16.7|16.86|16.7|16.9|16.74|16.86|16.7|2
1724863640000|2024-08-28 16:47:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|4
1724863690000|2024-08-28 16:48:10|||||||||1
1724863700000|2024-08-28 16:48:20|||||||||2
1724863710000|2024-08-28 16:48:30|||||||||1
1724863770000|2024-08-28 16:49:30|||||||||1
1724863780000|2024-08-28 16:49:40|||||||||1
1724863800000|2024-08-28 16:50:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1724863810000|2024-08-28 16:50:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724863830000|2024-08-28 16:50:30|||||||||1
1724863840000|2024-08-28 16:50:40|||||||||4
1724863870000|2024-08-28 16:51:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|52
1724863880000|2024-08-28 16:51:20|||||||||1
1724863890000|2024-08-28 16:51:30|||||||||4
1724863900000|2024-08-28 16:51:40|||||||||1
1724863910000|2024-08-28 16:51:50|||||||||2
1724863920000|2024-08-28 16:52:00|||||||||1
1724863930000|2024-08-28 16:52:10|||||||||7
1724863960000|2024-08-28 16:52:40|||||||||1
1724863980000|2024-08-28 16:53:00|||||||||108
1724863990000|2024-08-28 16:53:10|||||||||1
1724864010000|2024-08-28 16:53:30|||||||||1
1724864020000|2024-08-28 16:53:40|||||||||1
1724864040000|2024-08-28 16:54:00|||||||||1
1724864060000|2024-08-28 16:54:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|38
1724864070000|2024-08-28 16:54:30|||||||||3
1724864090000|2024-08-28 16:54:50|||||||||3
1724864100000|2024-08-28 16:55:00|||||||||4
1724864110000|2024-08-28 16:55:10|||||||||4
1724864130000|2024-08-28 16:55:30|||||||||2
1724864140000|2024-08-28 16:55:40|||||||||16
1724864170000|2024-08-28 16:56:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|86
1724864180000|2024-08-28 16:56:20|||||||||48
1724864190000|2024-08-28 16:56:30|||||||||1
1724864200000|2024-08-28 16:56:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|10
1724864250000|2024-08-28 16:57:30|||||||||1
1724864280000|2024-08-28 16:58:00|16.86|16.7|16.86|16.7|16.9|16.74|16.86|16.7|155
1724864310000|2024-08-28 16:58:30|||||||||2
1724864320000|2024-08-28 16:58:40|||||||||3
1724864340000|2024-08-28 16:59:00|||||||||1
1724864380000|2024-08-28 16:59:40|||||||||2
1724864400000|2024-08-28 17:00:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|16
1724864410000|2024-08-28 17:00:10|||||||||4
1724864430000|2024-08-28 17:00:30|||||||||1
1724864460000|2024-08-28 17:01:00|||||||||16
1724864470000|2024-08-28 17:01:10|16.88|16.72|16.86|16.7|16.9|16.74|16.86|16.7|25
1724864480000|2024-08-28 17:01:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|10
1724864500000|2024-08-28 17:01:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1724864520000|2024-08-28 17:02:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|5
1724864540000|2024-08-28 17:02:20|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|50
1724864550000|2024-08-28 17:02:30|||||||||102
1724864560000|2024-08-28 17:02:40|||||||||1
1724864590000|2024-08-28 17:03:10|||||||||24
1724864600000|2024-08-28 17:03:20|16.83|16.67|16.85|16.69|16.85|16.69|16.83|16.67|43
1724864620000|2024-08-28 17:03:40|||||||||3
1724864630000|2024-08-28 17:03:50|||||||||6
1724864640000|2024-08-28 17:04:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1724864650000|2024-08-28 17:04:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|267
1724864660000|2024-08-28 17:04:20|||||||||3
1724864670000|2024-08-28 17:04:30|||||||||8
1724864700000|2024-08-28 17:05:00|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|20
1724864710000|2024-08-28 17:05:10|||||||||1
1724864720000|2024-08-28 17:05:20|16.82|16.66|16.82|16.66|16.85|16.69|16.82|16.66|12
1724864740000|2024-08-28 17:05:40|||||||||1
1724864760000|2024-08-28 17:06:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|75
1724864770000|2024-08-28 17:06:10|||||||||5
1724864800000|2024-08-28 17:06:40|||||||||2
1724864830000|2024-08-28 17:07:10|||||||||1
1724864860000|2024-08-28 17:07:40|||||||||3
1724864870000|2024-08-28 17:07:50|||||||||3
1724864890000|2024-08-28 17:08:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|54
1724864920000|2024-08-28 17:08:40|16.83|16.67|16.83|16.67|16.85|16.69|16.82|16.66|14
1724864930000|2024-08-28 17:08:50|16.85|16.69|16.82|16.66|16.85|16.69|16.82|16.66|1
1724864940000|2024-08-28 17:09:00|||||||||3
1724864950000|2024-08-28 17:09:10|||||||||46
1724864990000|2024-08-28 17:09:50|||||||||1
1724865010000|2024-08-28 17:10:10|16.85|16.69|16.82|16.66|16.85|16.69|16.82|16.66|26
1724865020000|2024-08-28 17:10:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|24
1724865030000|2024-08-28 17:10:30|||||||||1
1724865110000|2024-08-28 17:11:50|||||||||2
1724865120000|2024-08-28 17:12:00|||||||||1
1724865130000|2024-08-28 17:12:10|||||||||31
1724865140000|2024-08-28 17:12:20|||||||||2
1724865170000|2024-08-28 17:12:50|||||||||1
1724865180000|2024-08-28 17:13:00|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|5
1724865200000|2024-08-28 17:13:20|||||||||5
1724865220000|2024-08-28 17:13:40|16.86|16.7|16.85|16.69|16.87|16.71|16.85|16.69|3
1724865230000|2024-08-28 17:13:50|16.86|16.7|16.87|16.71|16.87|16.71|16.85|16.69|1
1724865240000|2024-08-28 17:14:00|16.85|16.69|16.85|16.69|16.87|16.71|16.85|16.69|0
1724865250000|2024-08-28 17:14:10|16.87|16.71|16.87|16.71|16.9|16.74|16.87|16.71|38
1724865260000|2024-08-28 17:14:20|16.9|16.74|16.9|16.74|16.9|16.74|16.87|16.71|10
1724865270000|2024-08-28 17:14:30|||||||||2
1724865280000|2024-08-28 17:14:40|||||||||1
1724865290000|2024-08-28 17:14:50|16.92|16.76|16.95|16.79|16.95|16.79|16.92|16.76|66
1724865300000|2024-08-28 17:15:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|64
1724865310000|2024-08-28 17:15:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|106
1724865330000|2024-08-28 17:15:30|||||||||2
1724865360000|2024-08-28 17:16:00|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|22
1724865370000|2024-08-28 17:16:10|16.97|16.81|16.97|16.81|16.97|16.81|16.95|16.79|4
1724865380000|2024-08-28 17:16:20|16.95|16.79|16.95|16.79|16.98|16.82|16.95|16.79|1
1724865390000|2024-08-28 17:16:30|||||||||2
1724865430000|2024-08-28 17:17:10|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|50
1724865450000|2024-08-28 17:17:30|16.98|16.82|16.98|16.82|16.98|16.82|16.95|16.79|10
1724865460000|2024-08-28 17:17:40|16.95|16.79|16.95|16.79|16.98|16.82|16.95|16.79|34
1724865470000|2024-08-28 17:17:50|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|0
1724865490000|2024-08-28 17:18:10|||||||||1
1724865500000|2024-08-28 17:18:20|||||||||1
1724865510000|2024-08-28 17:18:30|||||||||100
1724865530000|2024-08-28 17:18:50|||||||||3
1724865570000|2024-08-28 17:19:30|||||||||2
1724865590000|2024-08-28 17:19:50|||||||||2
1724865610000|2024-08-28 17:20:10|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|1
1724865620000|2024-08-28 17:20:20|||||||||5
1724865630000|2024-08-28 17:20:30|||||||||4
1724865650000|2024-08-28 17:20:50|||||||||3
1724865670000|2024-08-28 17:21:10|||||||||3
1724865690000|2024-08-28 17:21:30|||||||||3
1724865700000|2024-08-28 17:21:40|||||||||1
1724865710000|2024-08-28 17:21:50|||||||||157
1724865760000|2024-08-28 17:22:40|||||||||11
1724865770000|2024-08-28 17:22:50|||||||||1
1724865780000|2024-08-28 17:23:00|||||||||1
1724865810000|2024-08-28 17:23:30|||||||||15
1724865820000|2024-08-28 17:23:40|||||||||1
1724865840000|2024-08-28 17:24:00|||||||||1
1724865850000|2024-08-28 17:24:10|16.92|16.76|16.95|16.79|16.95|16.79|16.92|16.76|37
1724865860000|2024-08-28 17:24:20|||||||||7
1724865880000|2024-08-28 17:24:40|||||||||7
1724865900000|2024-08-28 17:25:00|||||||||6
1724865910000|2024-08-28 17:25:10|||||||||1
1724865940000|2024-08-28 17:25:40|||||||||2
1724865950000|2024-08-28 17:25:50|||||||||1
1724865970000|2024-08-28 17:26:10|||||||||1
1724865990000|2024-08-28 17:26:30|||||||||3
1724866000000|2024-08-28 17:26:40|||||||||41
1724866020000|2024-08-28 17:27:00|||||||||1
1724866030000|2024-08-28 17:27:10|||||||||1
1724866040000|2024-08-28 17:27:20|||||||||1
1724866050000|2024-08-28 17:27:30|||||||||1
1724866060000|2024-08-28 17:27:40|||||||||6
1724866070000|2024-08-28 17:27:50|||||||||4
1724866080000|2024-08-28 17:28:00|||||||||2
1724866090000|2024-08-28 17:28:10|||||||||1
1724866100000|2024-08-28 17:28:20|||||||||26
1724866120000|2024-08-28 17:28:40|||||||||2
1724866130000|2024-08-28 17:28:50|||||||||1
1724866140000|2024-08-28 17:29:00|||||||||3
1724866150000|2024-08-28 17:29:10|||||||||1
1724866170000|2024-08-28 17:29:30|||||||||2
1724866180000|2024-08-28 17:29:40|||||||||13
1724866190000|2024-08-28 17:29:50|||||||||3
1724866200000|2024-08-28 17:30:00|||||||||3
1724866210000|2024-08-28 17:30:10|||||||||2
1724866230000|2024-08-28 17:30:30|||||||||1
1724866240000|2024-08-28 17:30:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|16
1724866250000|2024-08-28 17:30:50|||||||||43
1724866260000|2024-08-28 17:31:00|16.95|16.79|16.92|16.76|16.95|16.79|16.92|16.76|1
1724866270000|2024-08-28 17:31:10|16.9|16.74|16.92|16.76|16.92|16.76|16.9|16.74|1
1724866280000|2024-08-28 17:31:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724866300000|2024-08-28 17:31:40|||||||||1
1724866310000|2024-08-28 17:31:50|||||||||1
1724866320000|2024-08-28 17:32:00|16.87|16.71|16.9|16.74|16.9|16.74|16.87|16.71|81
1724866340000|2024-08-28 17:32:20|||||||||1
1724866350000|2024-08-28 17:32:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|2
1724866360000|2024-08-28 17:32:40|||||||||2
1724866370000|2024-08-28 17:32:50|||||||||6
1724866390000|2024-08-28 17:33:10|||||||||2
1724866410000|2024-08-28 17:33:30|16.9|16.74|16.92|16.76|16.92|16.76|16.9|16.74|1
1724866420000|2024-08-28 17:33:40|||||||||1
1724866450000|2024-08-28 17:34:10|||||||||2
1724866470000|2024-08-28 17:34:30|||||||||2
1724866490000|2024-08-28 17:34:50|||||||||2
1724866500000|2024-08-28 17:35:00|||||||||1
1724866510000|2024-08-28 17:35:10|||||||||6
1724866520000|2024-08-28 17:35:20|||||||||1
1724866540000|2024-08-28 17:35:40|||||||||1
1724866570000|2024-08-28 17:36:10|||||||||1
1724866580000|2024-08-28 17:36:20|||||||||1
1724866600000|2024-08-28 17:36:40|||||||||1
1724866610000|2024-08-28 17:36:50|||||||||3
1724866630000|2024-08-28 17:37:10|||||||||2
1724866650000|2024-08-28 17:37:30|||||||||3
1724866660000|2024-08-28 17:37:40|||||||||1
1724866670000|2024-08-28 17:37:50|||||||||3
1724866680000|2024-08-28 17:38:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|93
1724866690000|2024-08-28 17:38:10|||||||||3
1724866700000|2024-08-28 17:38:20|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|2
1724866710000|2024-08-28 17:38:30|||||||||7
1724866720000|2024-08-28 17:38:40|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|1
1724866730000|2024-08-28 17:38:50|||||||||1
1724866740000|2024-08-28 17:39:00|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|0
1724866750000|2024-08-28 17:39:10|||||||||1
1724866760000|2024-08-28 17:39:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|5
1724866770000|2024-08-28 17:39:30|17|16.84|17|16.84|17|16.84|17|16.84|71
1724866780000|2024-08-28 17:39:40|||||||||2
1724866790000|2024-08-28 17:39:50|||||||||3
1724866800000|2024-08-28 17:40:00|||||||||1
1724866830000|2024-08-28 17:40:30|||||||||2
1724866850000|2024-08-28 17:40:50|||||||||4
1724866860000|2024-08-28 17:41:00|||||||||1
1724866890000|2024-08-28 17:41:30|||||||||2
1724866900000|2024-08-28 17:41:40|||||||||2
1724866920000|2024-08-28 17:42:00|||||||||6
1724866940000|2024-08-28 17:42:20|||||||||1
1724866960000|2024-08-28 17:42:40|||||||||1
1724866990000|2024-08-28 17:43:10|||||||||2
1724867000000|2024-08-28 17:43:20|||||||||11
1724867010000|2024-08-28 17:43:30|||||||||2
1724867020000|2024-08-28 17:43:40|||||||||2
1724867040000|2024-08-28 17:44:00|||||||||10
1724867050000|2024-08-28 17:44:10|||||||||75
1724867060000|2024-08-28 17:44:20|||||||||1
1724867070000|2024-08-28 17:44:30|17.02|16.86|17.05|16.89|17.05|16.89|17|16.84|53
1724867090000|2024-08-28 17:44:50|||||||||1
1724867100000|2024-08-28 17:45:00|||||||||13
1724867110000|2024-08-28 17:45:10|||||||||1
1724867120000|2024-08-28 17:45:20|||||||||1
1724867130000|2024-08-28 17:45:30|||||||||5
1724867140000|2024-08-28 17:45:40|||||||||4
1724867150000|2024-08-28 17:45:50|||||||||1
1724867170000|2024-08-28 17:46:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|13
1724867190000|2024-08-28 17:46:30|||||||||1
1724867220000|2024-08-28 17:47:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|14
1724867230000|2024-08-28 17:47:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|6
1724867240000|2024-08-28 17:47:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|15
1724867260000|2024-08-28 17:47:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|3
1724867270000|2024-08-28 17:47:50|17.05|16.89|17.09|16.93|17.09|16.93|17.05|16.89|13
1724867280000|2024-08-28 17:48:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1724867300000|2024-08-28 17:48:20|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|24
1724867310000|2024-08-28 17:48:30|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|1
1724867330000|2024-08-28 17:48:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|2
1724867340000|2024-08-28 17:49:00|||||||||2
1724867350000|2024-08-28 17:49:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1724867360000|2024-08-28 17:49:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1724867380000|2024-08-28 17:49:40|||||||||24
1724867410000|2024-08-28 17:50:10|||||||||9
1724867420000|2024-08-28 17:50:20|||||||||41
1724867430000|2024-08-28 17:50:30|||||||||100
1724867450000|2024-08-28 17:50:50|||||||||2
1724867470000|2024-08-28 17:51:10|||||||||1
1724867490000|2024-08-28 17:51:30|||||||||1
1724867500000|2024-08-28 17:51:40|||||||||1
1724867510000|2024-08-28 17:51:50|||||||||3
1724867520000|2024-08-28 17:52:00|||||||||1
1724867540000|2024-08-28 17:52:20|||||||||5
1724867550000|2024-08-28 17:52:30|||||||||8
1724867560000|2024-08-28 17:52:40|||||||||5
1724867570000|2024-08-28 17:52:50|||||||||2
1724867590000|2024-08-28 17:53:10|17.15|16.99|17.14|16.98|17.15|16.99|17.14|16.98|86
1724867600000|2024-08-28 17:53:20|17.15|16.99|17.19|17.03|17.19|17.03|17.15|16.99|5
1724867610000|2024-08-28 17:53:30|||||||||102
1724867620000|2024-08-28 17:53:40|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|39
1724867630000|2024-08-28 17:53:50|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|14
1724867640000|2024-08-28 17:54:00|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|18
1724867650000|2024-08-28 17:54:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|68
1724867660000|2024-08-28 17:54:20|||||||||2
1724867670000|2024-08-28 17:54:30|||||||||35
1724867700000|2024-08-28 17:55:00|||||||||1
1724867710000|2024-08-28 17:55:10|||||||||84
1724867720000|2024-08-28 17:55:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|139
1724867730000|2024-08-28 17:55:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|7
1724867750000|2024-08-28 17:55:50|17.27|17.11|17.22|17.06|17.27|17.11|17.22|17.06|78
1724867760000|2024-08-28 17:56:00|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|107
1724867770000|2024-08-28 17:56:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|3
1724867780000|2024-08-28 17:56:20|17.25|17.09|17.24|17.08|17.27|17.11|17.24|17.08|120
1724867790000|2024-08-28 17:56:30|17.25|17.09|17.27|17.11|17.27|17.11|17.24|17.08|35
1724867800000|2024-08-28 17:56:40|||||||||1
1724867810000|2024-08-28 17:56:50|||||||||3
1724867820000|2024-08-28 17:57:00|||||||||7
1724867840000|2024-08-28 17:57:20|||||||||6
1724867850000|2024-08-28 17:57:30|||||||||2
1724867860000|2024-08-28 17:57:40|17.29|17.13|17.35|17.19|17.37|17.21|17.29|17.13|86
1724867870000|2024-08-28 17:57:50|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|11
1724867880000|2024-08-28 17:58:00|17.36|17.2|17.37|17.21|17.37|17.21|17.35|17.19|2
1724867890000|2024-08-28 17:58:10|17.36|17.2|17.37|17.21|17.37|17.21|17.35|17.19|2
1724867900000|2024-08-28 17:58:20|||||||||2
1724867910000|2024-08-28 17:58:30|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|1
1724867920000|2024-08-28 17:58:40|17.35|17.19|17.35|17.19|17.37|17.21|17.35|17.19|2
1724867930000|2024-08-28 17:58:50|17.36|17.2|17.37|17.21|17.37|17.21|17.35|17.19|46
1724867940000|2024-08-28 17:59:00|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|86
1724867950000|2024-08-28 17:59:10|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|31
1724867960000|2024-08-28 17:59:20|||||||||1
1724867970000|2024-08-28 17:59:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1724868000000|2024-08-28 18:00:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|21
1724868010000|2024-08-28 18:00:10|17.39|17.23|17.4|17.24|17.4|17.24|17.37|17.21|82
1724868020000|2024-08-28 18:00:20|||||||||3
1724868030000|2024-08-28 18:00:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1724868040000|2024-08-28 18:00:40|||||||||15
1724868060000|2024-08-28 18:01:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1724868070000|2024-08-28 18:01:10|17.36|17.2|17.37|17.21|17.41|17.25|17.36|17.2|10
1724868080000|2024-08-28 18:01:20|||||||||2
1724868090000|2024-08-28 18:01:30|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|1
1724868100000|2024-08-28 18:01:40|17.32|17.16|17.32|17.16|17.36|17.2|17.32|17.16|206
1724868110000|2024-08-28 18:01:50|||||||||29
1724868120000|2024-08-28 18:02:00|17.36|17.2|17.36|17.2|17.36|17.2|17.32|17.16|65
1724868130000|2024-08-28 18:02:10|||||||||1
1724868150000|2024-08-28 18:02:30|||||||||3
1724868160000|2024-08-28 18:02:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1724868170000|2024-08-28 18:02:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|7
1724868180000|2024-08-28 18:03:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1724868190000|2024-08-28 18:03:10|||||||||20
1724868200000|2024-08-28 18:03:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|20
1724868210000|2024-08-28 18:03:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|23
1724868220000|2024-08-28 18:03:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|18
1724868230000|2024-08-28 18:03:50|17.37|17.21|17.41|17.25|17.41|17.25|17.37|17.21|65
1724868240000|2024-08-28 18:04:00|17.37|17.21|17.37|17.21|17.41|17.25|17.37|17.21|113
1724868250000|2024-08-28 18:04:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1724868260000|2024-08-28 18:04:20|||||||||3
1724868270000|2024-08-28 18:04:30|||||||||14
1724868280000|2024-08-28 18:04:40|||||||||1
1724868290000|2024-08-28 18:04:50|||||||||1
1724868300000|2024-08-28 18:05:00|17.42|17.26|17.41|17.25|17.46|17.3|17.41|17.25|70
1724868330000|2024-08-28 18:05:30|||||||||5
1724868340000|2024-08-28 18:05:40|||||||||101
1724868350000|2024-08-28 18:05:50|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|86
1724868360000|2024-08-28 18:06:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1724868370000|2024-08-28 18:06:10|||||||||2
1724868380000|2024-08-28 18:06:20|17.36|17.2|17.32|17.16|17.36|17.2|17.32|17.16|6
1724868390000|2024-08-28 18:06:30|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|1
1724868400000|2024-08-28 18:06:40|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|0
1724868420000|2024-08-28 18:07:00|||||||||1
1724868430000|2024-08-28 18:07:10|||||||||2
1724868440000|2024-08-28 18:07:20|||||||||11
1724868450000|2024-08-28 18:07:30|||||||||1
1724868460000|2024-08-28 18:07:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|24
1724868470000|2024-08-28 18:07:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|17
1724868480000|2024-08-28 18:08:00|||||||||2
1724868490000|2024-08-28 18:08:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|4
1724868500000|2024-08-28 18:08:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|145
1724868510000|2024-08-28 18:08:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|56
1724868520000|2024-08-28 18:08:40|||||||||111
1724868530000|2024-08-28 18:08:50|||||||||4
1724868540000|2024-08-28 18:09:00|||||||||12
1724868560000|2024-08-28 18:09:20|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|32
1724868570000|2024-08-28 18:09:30|||||||||1
1724868590000|2024-08-28 18:09:50|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|42
1724868600000|2024-08-28 18:10:00|||||||||1
1724868610000|2024-08-28 18:10:10|17.24|17.08|17.24|17.08|17.27|17.11|17.24|17.08|9
1724868620000|2024-08-28 18:10:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1724868630000|2024-08-28 18:10:30|||||||||5
1724868640000|2024-08-28 18:10:40|||||||||13
1724868650000|2024-08-28 18:10:50|||||||||1
1724868660000|2024-08-28 18:11:00|||||||||4
1724868690000|2024-08-28 18:11:30|||||||||3
1724868700000|2024-08-28 18:11:40|||||||||5
1724868720000|2024-08-28 18:12:00|17.24|17.08|17.24|17.08|17.27|17.11|17.24|17.08|86
1724868730000|2024-08-28 18:12:10|17.22|17.06|17.22|17.06|17.23|17.07|17.22|17.06|0
1724868740000|2024-08-28 18:12:20|||||||||8
1724868750000|2024-08-28 18:12:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|6
1724868760000|2024-08-28 18:12:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|46
1724868770000|2024-08-28 18:12:50|||||||||6
1724868780000|2024-08-28 18:13:00|||||||||1
1724868790000|2024-08-28 18:13:10|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|17
1724868800000|2024-08-28 18:13:20|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|0
1724868810000|2024-08-28 18:13:30|||||||||104
1724868830000|2024-08-28 18:13:50|||||||||6
1724868840000|2024-08-28 18:14:00|||||||||1
1724868860000|2024-08-28 18:14:20|||||||||5
1724868870000|2024-08-28 18:14:30|||||||||2
1724868900000|2024-08-28 18:15:00|||||||||8
1724868920000|2024-08-28 18:15:20|||||||||2
1724868930000|2024-08-28 18:15:30|||||||||15
1724868940000|2024-08-28 18:15:40|||||||||11
1724868950000|2024-08-28 18:15:50|||||||||8
1724868960000|2024-08-28 18:16:00|||||||||10
1724868970000|2024-08-28 18:16:10|||||||||5
1724868980000|2024-08-28 18:16:20|||||||||7
1724868990000|2024-08-28 18:16:30|||||||||4
1724869000000|2024-08-28 18:16:40|||||||||10
1724869010000|2024-08-28 18:16:50|||||||||6
1724869020000|2024-08-28 18:17:00|17.32|17.16|17.29|17.13|17.32|17.16|17.27|17.11|138
1724869030000|2024-08-28 18:17:10|17.27|17.11|17.29|17.13|17.29|17.13|17.27|17.11|0
1724869040000|2024-08-28 18:17:20|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|18
1724869050000|2024-08-28 18:17:30|||||||||6
1724869060000|2024-08-28 18:17:40|||||||||1
1724869070000|2024-08-28 18:17:50|||||||||1
1724869080000|2024-08-28 18:18:00|||||||||4
1724869090000|2024-08-28 18:18:10|||||||||2
1724869120000|2024-08-28 18:18:40|||||||||6
1724869130000|2024-08-28 18:18:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|67
1724869140000|2024-08-28 18:19:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|102
1724869150000|2024-08-28 18:19:10|||||||||1
1724869180000|2024-08-28 18:19:40|||||||||1
1724869200000|2024-08-28 18:20:00|||||||||2
1724869210000|2024-08-28 18:20:10|||||||||2
1724869220000|2024-08-28 18:20:20|||||||||6
1724869230000|2024-08-28 18:20:30|||||||||11
1724869240000|2024-08-28 18:20:40|||||||||1
1724869250000|2024-08-28 18:20:50|||||||||11
1724869270000|2024-08-28 18:21:10|||||||||69
1724869280000|2024-08-28 18:21:20|||||||||1
1724869290000|2024-08-28 18:21:30|||||||||5
1724869300000|2024-08-28 18:21:40|17.24|17.08|17.27|17.11|17.27|17.11|17.24|17.08|52
1724869310000|2024-08-28 18:21:50|||||||||1
1724869330000|2024-08-28 18:22:10|||||||||1
1724869360000|2024-08-28 18:22:40|||||||||1
1724869370000|2024-08-28 18:22:50|||||||||13
1724869390000|2024-08-28 18:23:10|||||||||4
1724869410000|2024-08-28 18:23:30|||||||||2
1724869420000|2024-08-28 18:23:40|||||||||5
1724869430000|2024-08-28 18:23:50|||||||||5
1724869440000|2024-08-28 18:24:00|||||||||11
1724869450000|2024-08-28 18:24:10|||||||||13
1724869460000|2024-08-28 18:24:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|4
1724869470000|2024-08-28 18:24:30|||||||||4
1724869480000|2024-08-28 18:24:40|||||||||5
1724869490000|2024-08-28 18:24:50|||||||||3
1724869500000|2024-08-28 18:25:00|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|0
1724869510000|2024-08-28 18:25:10|||||||||1
1724869520000|2024-08-28 18:25:20|||||||||1
1724869530000|2024-08-28 18:25:30|||||||||4
1724869540000|2024-08-28 18:25:40|||||||||3
1724869550000|2024-08-28 18:25:50|||||||||10
1724869560000|2024-08-28 18:26:00|||||||||1
1724869570000|2024-08-28 18:26:10|||||||||21
1724869580000|2024-08-28 18:26:20|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|31
1724869600000|2024-08-28 18:26:40|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|42
1724869610000|2024-08-28 18:26:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1724869620000|2024-08-28 18:27:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|14
1724869630000|2024-08-28 18:27:10|||||||||1
1724869640000|2024-08-28 18:27:20|||||||||2
1724869660000|2024-08-28 18:27:40|||||||||2
1724869670000|2024-08-28 18:27:50|||||||||1
1724869680000|2024-08-28 18:28:00|||||||||1
1724869690000|2024-08-28 18:28:10|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|19
1724869700000|2024-08-28 18:28:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|19
1724869710000|2024-08-28 18:28:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1724869720000|2024-08-28 18:28:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1724869730000|2024-08-28 18:28:50|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|10
1724869740000|2024-08-28 18:29:00|||||||||63
1724869760000|2024-08-28 18:29:20|||||||||1
1724869770000|2024-08-28 18:29:30|||||||||8
1724869780000|2024-08-28 18:29:40|||||||||5
1724869790000|2024-08-28 18:29:50|||||||||54
1724869810000|2024-08-28 18:30:10|||||||||18
1724869820000|2024-08-28 18:30:20|17.32|17.16|17.31|17.15|17.36|17.2|17.31|17.15|92
1724869830000|2024-08-28 18:30:30|||||||||1
1724869840000|2024-08-28 18:30:40|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|159
1724869850000|2024-08-28 18:30:50|||||||||3
1724869860000|2024-08-28 18:31:00|||||||||21
1724869900000|2024-08-28 18:31:40|||||||||6
1724869920000|2024-08-28 18:32:00|||||||||1
1724869930000|2024-08-28 18:32:10|||||||||1
1724869940000|2024-08-28 18:32:20|||||||||10
1724869950000|2024-08-28 18:32:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|234
1724869960000|2024-08-28 18:32:40|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|135
1724869970000|2024-08-28 18:32:50|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1724869980000|2024-08-28 18:33:00|17.41|17.25|17.36|17.2|17.41|17.25|17.36|17.2|30
1724869990000|2024-08-28 18:33:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|159
1724870000000|2024-08-28 18:33:20|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|98
1724870010000|2024-08-28 18:33:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|112
1724870030000|2024-08-28 18:33:50|||||||||2
1724870050000|2024-08-28 18:34:10|||||||||2
1724870060000|2024-08-28 18:34:20|||||||||6
1724870070000|2024-08-28 18:34:30|||||||||11
1724870080000|2024-08-28 18:34:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|9
1724870090000|2024-08-28 18:34:50|||||||||4
1724870100000|2024-08-28 18:35:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|62
1724870110000|2024-08-28 18:35:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|68
1724870120000|2024-08-28 18:35:20|||||||||54
1724870130000|2024-08-28 18:35:30|||||||||28
1724870140000|2024-08-28 18:35:40|||||||||1
1724870150000|2024-08-28 18:35:50|||||||||21
1724870160000|2024-08-28 18:36:00|||||||||5
1724870170000|2024-08-28 18:36:10|||||||||59
1724870180000|2024-08-28 18:36:20|||||||||1
1724870190000|2024-08-28 18:36:30|||||||||5
1724870210000|2024-08-28 18:36:50|||||||||11
1724870220000|2024-08-28 18:37:00|||||||||3
1724870230000|2024-08-28 18:37:10|||||||||9
1724870240000|2024-08-28 18:37:20|||||||||1
1724870250000|2024-08-28 18:37:30|||||||||258
1724870260000|2024-08-28 18:37:40|||||||||46
1724870270000|2024-08-28 18:37:50|||||||||1
1724870280000|2024-08-28 18:38:00|||||||||5
1724870290000|2024-08-28 18:38:10|||||||||1
1724870300000|2024-08-28 18:38:20|||||||||6
1724870310000|2024-08-28 18:38:30|||||||||1
1724870320000|2024-08-28 18:38:40|||||||||1
1724870330000|2024-08-28 18:38:50|||||||||7
1724870340000|2024-08-28 18:39:00|||||||||13
1724870350000|2024-08-28 18:39:10|||||||||2
1724870360000|2024-08-28 18:39:20|||||||||10
1724870370000|2024-08-28 18:39:30|||||||||1
1724870380000|2024-08-28 18:39:40|||||||||12
1724870390000|2024-08-28 18:39:50|||||||||8
1724870400000|2024-08-28 18:40:00|||||||||1
1724870410000|2024-08-28 18:40:10|||||||||14
1724870420000|2024-08-28 18:40:20|||||||||5
1724870430000|2024-08-28 18:40:30|||||||||11
1724870440000|2024-08-28 18:40:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|74
1724870450000|2024-08-28 18:40:50|||||||||1
1724870460000|2024-08-28 18:41:00|||||||||2
1724870470000|2024-08-28 18:41:10|||||||||1
1724870480000|2024-08-28 18:41:20|||||||||5
1724870490000|2024-08-28 18:41:30|||||||||2
1724870500000|2024-08-28 18:41:40|||||||||17
1724870510000|2024-08-28 18:41:50|||||||||5
1724870520000|2024-08-28 18:42:00|||||||||2
1724870530000|2024-08-28 18:42:10|||||||||2
1724870540000|2024-08-28 18:42:20|||||||||14
1724870550000|2024-08-28 18:42:30|||||||||21
1724870560000|2024-08-28 18:42:40|||||||||11
1724870570000|2024-08-28 18:42:50|||||||||5
1724870580000|2024-08-28 18:43:00|||||||||91
1724870590000|2024-08-28 18:43:10|||||||||47
1724870600000|2024-08-28 18:43:20|||||||||4
1724870610000|2024-08-28 18:43:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|17
1724870620000|2024-08-28 18:43:40|||||||||1
1724870630000|2024-08-28 18:43:50|||||||||20
1724870640000|2024-08-28 18:44:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|2
1724870650000|2024-08-28 18:44:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|35
1724870660000|2024-08-28 18:44:20|17.39|17.23|17.39|17.23|17.39|17.23|17.36|17.2|48
1724870670000|2024-08-28 18:44:30|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|15
1724870680000|2024-08-28 18:44:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1724870690000|2024-08-28 18:44:50|||||||||3
1724870700000|2024-08-28 18:45:00|||||||||1
1724870710000|2024-08-28 18:45:10|||||||||1
1724870720000|2024-08-28 18:45:20|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|23
1724870730000|2024-08-28 18:45:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1724870740000|2024-08-28 18:45:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|122
1724870750000|2024-08-28 18:45:50|||||||||23
1724870760000|2024-08-28 18:46:00|||||||||1
1724870780000|2024-08-28 18:46:20|||||||||26
1724870790000|2024-08-28 18:46:30|||||||||8
1724870800000|2024-08-28 18:46:40|||||||||1
1724870810000|2024-08-28 18:46:50|17.44|17.28|17.41|17.25|17.44|17.28|17.41|17.25|96
1724870820000|2024-08-28 18:47:00|||||||||1
1724870830000|2024-08-28 18:47:10|||||||||1
1724870840000|2024-08-28 18:47:20|||||||||81
1724870850000|2024-08-28 18:47:30|||||||||4
1724870860000|2024-08-28 18:47:40|||||||||2
1724870870000|2024-08-28 18:47:50|||||||||1
1724870880000|2024-08-28 18:48:00|||||||||1
1724870890000|2024-08-28 18:48:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|23
1724870900000|2024-08-28 18:48:20|17.46|17.3|17.46|17.3|17.46|17.3|17.44|17.28|9
1724870910000|2024-08-28 18:48:30|||||||||4
1724870920000|2024-08-28 18:48:40|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|3
1724870930000|2024-08-28 18:48:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|10
1724870940000|2024-08-28 18:49:00|||||||||9
1724870950000|2024-08-28 18:49:10|||||||||5
1724870960000|2024-08-28 18:49:20|||||||||13
1724870970000|2024-08-28 18:49:30|||||||||11
1724870980000|2024-08-28 18:49:40|||||||||3
1724870990000|2024-08-28 18:49:50|||||||||15
1724871000000|2024-08-28 18:50:00|17.45|17.29|17.46|17.3|17.46|17.3|17.44|17.28|12
1724871010000|2024-08-28 18:50:10|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|8
1724871020000|2024-08-28 18:50:20|17.45|17.29|17.44|17.28|17.46|17.3|17.44|17.28|3
1724871030000|2024-08-28 18:50:30|17.45|17.29|17.46|17.3|17.46|17.3|17.44|17.28|11
1724871040000|2024-08-28 18:50:40|17.44|17.28|17.41|17.25|17.46|17.3|17.41|17.25|62
1724871060000|2024-08-28 18:51:00|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|102
1724871070000|2024-08-28 18:51:10|||||||||17
1724871090000|2024-08-28 18:51:30|||||||||50
1724871100000|2024-08-28 18:51:40|||||||||1
1724871120000|2024-08-28 18:52:00|||||||||69
1724871130000|2024-08-28 18:52:10|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|48
1724871140000|2024-08-28 18:52:20|||||||||1
1724871150000|2024-08-28 18:52:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|266
1724871180000|2024-08-28 18:53:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|8
1724871190000|2024-08-28 18:53:10|||||||||7
1724871200000|2024-08-28 18:53:20|||||||||2
1724871210000|2024-08-28 18:53:30|||||||||9
1724871220000|2024-08-28 18:53:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|111
1724871230000|2024-08-28 18:53:50|||||||||1
1724871240000|2024-08-28 18:54:00|||||||||2
1724871250000|2024-08-28 18:54:10|||||||||17
1724871260000|2024-08-28 18:54:20|||||||||22
1724871270000|2024-08-28 18:54:30|17.23|17.07|17.22|17.06|17.27|17.11|17.22|17.06|244
1724871280000|2024-08-28 18:54:40|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|116
1724871290000|2024-08-28 18:54:50|||||||||1
1724871300000|2024-08-28 18:55:00|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|40
1724871310000|2024-08-28 18:55:10|||||||||6
1724871320000|2024-08-28 18:55:20|||||||||4
1724871330000|2024-08-28 18:55:30|||||||||4
1724871350000|2024-08-28 18:55:50|||||||||1
1724871360000|2024-08-28 18:56:00|||||||||5
1724871370000|2024-08-28 18:56:10|||||||||3
1724871380000|2024-08-28 18:56:20|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|32
1724871390000|2024-08-28 18:56:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|34
1724871400000|2024-08-28 18:56:40|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|6
1724871410000|2024-08-28 18:56:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|37
1724871420000|2024-08-28 18:57:00|||||||||24
1724871430000|2024-08-28 18:57:10|||||||||4
1724871440000|2024-08-28 18:57:20|||||||||20
1724871450000|2024-08-28 18:57:30|||||||||2
1724871460000|2024-08-28 18:57:40|||||||||3
1724871480000|2024-08-28 18:58:00|||||||||4
1724871490000|2024-08-28 18:58:10|||||||||7
1724871500000|2024-08-28 18:58:20|||||||||17
1724871520000|2024-08-28 18:58:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|11
1724871530000|2024-08-28 18:58:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|5
1724871550000|2024-08-28 18:59:10|||||||||10
1724871560000|2024-08-28 18:59:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|54
1724871570000|2024-08-28 18:59:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|49
1724871580000|2024-08-28 18:59:40|17.14|16.98|17.14|16.98|17.17|17.01|17.14|16.98|107
1724871600000|2024-08-28 19:00:00|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|66
1724871610000|2024-08-28 19:00:10|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|76
1724871620000|2024-08-28 19:00:20|||||||||28
1724871640000|2024-08-28 19:00:40|17.14|16.98|17.14|16.98|17.17|17.01|17.14|16.98|23
1724871650000|2024-08-28 19:00:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|5
1724871660000|2024-08-28 19:01:00|||||||||10
1724871670000|2024-08-28 19:01:10|||||||||1
1724871680000|2024-08-28 19:01:20|||||||||28
1724871690000|2024-08-28 19:01:30|||||||||4
1724871700000|2024-08-28 19:01:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|193
1724871710000|2024-08-28 19:01:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|72
1724871720000|2024-08-28 19:02:00|||||||||17
1724871730000|2024-08-28 19:02:10|||||||||1
1724871740000|2024-08-28 19:02:20|||||||||2
1724871750000|2024-08-28 19:02:30|17.04|16.88|17.07|16.91|17.07|16.91|17.04|16.88|108
1724871760000|2024-08-28 19:02:40|||||||||8
1724871770000|2024-08-28 19:02:50|||||||||37
1724871780000|2024-08-28 19:03:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|86
1724871790000|2024-08-28 19:03:10|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|72
1724871800000|2024-08-28 19:03:20|||||||||3
1724871810000|2024-08-28 19:03:30|||||||||20
1724871840000|2024-08-28 19:04:00|||||||||2
1724871860000|2024-08-28 19:04:20|||||||||20
1724871870000|2024-08-28 19:04:30|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|1
1724871880000|2024-08-28 19:04:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|18
1724871890000|2024-08-28 19:04:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1724871900000|2024-08-28 19:05:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|77
1724871910000|2024-08-28 19:05:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|3
1724871920000|2024-08-28 19:05:20|17.12|16.96|17.09|16.93|17.12|16.96|17.09|16.93|74
1724871930000|2024-08-28 19:05:30|17.11|16.95|17.12|16.96|17.12|16.96|17.09|16.93|25
1724871940000|2024-08-28 19:05:40|||||||||4
1724871950000|2024-08-28 19:05:50|||||||||1
1724871960000|2024-08-28 19:06:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|75
1724871970000|2024-08-28 19:06:10|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|54
1724871980000|2024-08-28 19:06:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|2
1724871990000|2024-08-28 19:06:30|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|9
1724872000000|2024-08-28 19:06:40|||||||||2
1724872010000|2024-08-28 19:06:50|||||||||1
1724872020000|2024-08-28 19:07:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|58
1724872040000|2024-08-28 19:07:20|||||||||1
1724872050000|2024-08-28 19:07:30|||||||||25
1724872060000|2024-08-28 19:07:40|17.14|16.98|17.14|16.98|17.16|17|17.14|16.98|11
1724872070000|2024-08-28 19:07:50|||||||||1
1724872080000|2024-08-28 19:08:00|||||||||1
1724872090000|2024-08-28 19:08:10|||||||||10
1724872100000|2024-08-28 19:08:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|19
1724872110000|2024-08-28 19:08:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1724872120000|2024-08-28 19:08:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1724872130000|2024-08-28 19:08:50|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|12
1724872140000|2024-08-28 19:09:00|17.27|17.11|17.26|17.1|17.27|17.11|17.22|17.06|64
1724872150000|2024-08-28 19:09:10|17.27|17.11|17.22|17.06|17.27|17.11|17.22|17.06|67
1724872160000|2024-08-28 19:09:20|||||||||1
1724872170000|2024-08-28 19:09:30|||||||||9
1724872180000|2024-08-28 19:09:40|||||||||1
1724872190000|2024-08-28 19:09:50|||||||||1
1724872200000|2024-08-28 19:10:00|||||||||2
1724872210000|2024-08-28 19:10:10|||||||||1
1724872220000|2024-08-28 19:10:20|||||||||1
1724872230000|2024-08-28 19:10:30|||||||||1
1724872240000|2024-08-28 19:10:40|||||||||6
1724872250000|2024-08-28 19:10:50|||||||||1
1724872260000|2024-08-28 19:11:00|||||||||2
1724872270000|2024-08-28 19:11:10|||||||||53
1724872280000|2024-08-28 19:11:20|||||||||2
1724872290000|2024-08-28 19:11:30|||||||||2
1724872300000|2024-08-28 19:11:40|||||||||1
1724872310000|2024-08-28 19:11:50|||||||||1
1724872320000|2024-08-28 19:12:00|||||||||2
1724872330000|2024-08-28 19:12:10|||||||||1
1724872340000|2024-08-28 19:12:20|||||||||3
1724872350000|2024-08-28 19:12:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|8
1724872370000|2024-08-28 19:12:50|||||||||3
1724872380000|2024-08-28 19:13:00|||||||||1
1724872390000|2024-08-28 19:13:10|||||||||2
1724872400000|2024-08-28 19:13:20|||||||||1
1724872410000|2024-08-28 19:13:30|||||||||3
1724872420000|2024-08-28 19:13:40|17.31|17.15|17.27|17.11|17.31|17.15|17.27|17.11|60
1724872430000|2024-08-28 19:13:50|||||||||51
1724872440000|2024-08-28 19:14:00|||||||||1
1724872450000|2024-08-28 19:14:10|17.31|17.15|17.27|17.11|17.31|17.15|17.27|17.11|84
1724872460000|2024-08-28 19:14:20|17.31|17.15|17.27|17.11|17.31|17.15|17.27|17.11|96
1724872470000|2024-08-28 19:14:30|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|17
1724872490000|2024-08-28 19:14:50|||||||||3
1724872500000|2024-08-28 19:15:00|||||||||2
1724872520000|2024-08-28 19:15:20|||||||||7
1724872530000|2024-08-28 19:15:30|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|2
1724872550000|2024-08-28 19:15:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|34
1724872560000|2024-08-28 19:16:00|||||||||33
1724872570000|2024-08-28 19:16:10|||||||||9
1724872580000|2024-08-28 19:16:20|||||||||1
1724872590000|2024-08-28 19:16:30|||||||||51
1724872600000|2024-08-28 19:16:40|||||||||1
1724872610000|2024-08-28 19:16:50|||||||||12
1724872620000|2024-08-28 19:17:00|17.26|17.1|17.22|17.06|17.26|17.1|17.22|17.06|60
1724872630000|2024-08-28 19:17:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|51
1724872640000|2024-08-28 19:17:20|17.27|17.11|17.27|17.11|17.27|17.11|17.26|17.1|2
1724872650000|2024-08-28 19:17:30|||||||||3
1724872660000|2024-08-28 19:17:40|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|0
1724872670000|2024-08-28 19:17:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|4
1724872680000|2024-08-28 19:18:00|17.27|17.11|17.27|17.11|17.27|17.11|17.26|17.1|2
1724872690000|2024-08-28 19:18:10|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|0
1724872700000|2024-08-28 19:18:20|17.26|17.1|17.26|17.1|17.27|17.11|17.26|17.1|3
1724872710000|2024-08-28 19:18:30|||||||||1
1724872720000|2024-08-28 19:18:40|||||||||4
1724872730000|2024-08-28 19:18:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1724872740000|2024-08-28 19:19:00|17.26|17.1|17.22|17.06|17.26|17.1|17.22|17.06|47
1724872760000|2024-08-28 19:19:20|||||||||1
1724872770000|2024-08-28 19:19:30|||||||||2
1724872780000|2024-08-28 19:19:40|||||||||2
1724872790000|2024-08-28 19:19:50|||||||||2
1724872800000|2024-08-28 19:20:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1724872820000|2024-08-28 19:20:20|||||||||1
1724872850000|2024-08-28 19:20:50|||||||||4
1724872860000|2024-08-28 19:21:00|||||||||1
1724872880000|2024-08-28 19:21:20|||||||||5
1724872890000|2024-08-28 19:21:30|||||||||2
1724872900000|2024-08-28 19:21:40|17.22|17.06|17.22|17.06|17.22|17.06|17.17|17.01|113
1724872910000|2024-08-28 19:21:50|||||||||4
1724872920000|2024-08-28 19:22:00|||||||||1
1724872930000|2024-08-28 19:22:10|||||||||1
1724872950000|2024-08-28 19:22:30|||||||||1
1724872970000|2024-08-28 19:22:50|||||||||5
1724872980000|2024-08-28 19:23:00|||||||||1
1724873000000|2024-08-28 19:23:20|||||||||86
1724873030000|2024-08-28 19:23:50|17.26|17.1|17.26|17.1|17.26|17.1|17.22|17.06|124
1724873040000|2024-08-28 19:24:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|18
1724873050000|2024-08-28 19:24:10|||||||||8
1724873070000|2024-08-28 19:24:30|||||||||1
1724873090000|2024-08-28 19:24:50|||||||||45
1724873110000|2024-08-28 19:25:10|||||||||1
1724873120000|2024-08-28 19:25:20|17.17|17.01|17.17|17.01|17.18|17.02|17.17|17.01|166
1724873140000|2024-08-28 19:25:40|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|1
1724873150000|2024-08-28 19:25:50|||||||||2
1724873160000|2024-08-28 19:26:00|||||||||1
1724873190000|2024-08-28 19:26:30|||||||||8
1724873210000|2024-08-28 19:26:50|||||||||2
1724873230000|2024-08-28 19:27:10|||||||||1
1724873250000|2024-08-28 19:27:30|||||||||2
1724873270000|2024-08-28 19:27:50|||||||||5
1724873280000|2024-08-28 19:28:00|||||||||1
1724873290000|2024-08-28 19:28:10|||||||||12
1724873320000|2024-08-28 19:28:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|86
1724873330000|2024-08-28 19:28:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1724873340000|2024-08-28 19:29:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1724873350000|2024-08-28 19:29:10|||||||||7
1724873360000|2024-08-28 19:29:20|||||||||4
1724873370000|2024-08-28 19:29:30|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|22
1724873380000|2024-08-28 19:29:40|||||||||3
1724873390000|2024-08-28 19:29:50|||||||||5
1724873400000|2024-08-28 19:30:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1724873410000|2024-08-28 19:30:10|||||||||12
1724873420000|2024-08-28 19:30:20|||||||||2
1724873430000|2024-08-28 19:30:30|||||||||18
1724873440000|2024-08-28 19:30:40|||||||||8
1724873450000|2024-08-28 19:30:50|||||||||23
1724873460000|2024-08-28 19:31:00|||||||||62
1724873470000|2024-08-28 19:31:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|12
1724873480000|2024-08-28 19:31:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1724873490000|2024-08-28 19:31:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|20
1724873500000|2024-08-28 19:31:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|50
1724873510000|2024-08-28 19:31:50|||||||||11
1724873520000|2024-08-28 19:32:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|2
1724873530000|2024-08-28 19:32:10|||||||||12
1724873540000|2024-08-28 19:32:20|||||||||2
1724873550000|2024-08-28 19:32:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|17
1724873560000|2024-08-28 19:32:40|||||||||17
1724873570000|2024-08-28 19:32:50|||||||||2
1724873580000|2024-08-28 19:33:00|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|98
1724873590000|2024-08-28 19:33:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1724873600000|2024-08-28 19:33:20|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|4
1724873610000|2024-08-28 19:33:30|||||||||7
1724873620000|2024-08-28 19:33:40|||||||||1
1724873630000|2024-08-28 19:33:50|||||||||6
1724873640000|2024-08-28 19:34:00|||||||||8
1724873650000|2024-08-28 19:34:10|||||||||13
1724873660000|2024-08-28 19:34:20|||||||||1
1724873670000|2024-08-28 19:34:30|||||||||2
1724873680000|2024-08-28 19:34:40|||||||||3
1724873690000|2024-08-28 19:34:50|||||||||12
1724873700000|2024-08-28 19:35:00|||||||||1
1724873710000|2024-08-28 19:35:10|||||||||16
1724873720000|2024-08-28 19:35:20|||||||||20
1724873730000|2024-08-28 19:35:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|18
1724873740000|2024-08-28 19:35:40|||||||||26
1724873750000|2024-08-28 19:35:50|||||||||2
1724873760000|2024-08-28 19:36:00|||||||||3
1724873770000|2024-08-28 19:36:10|||||||||16
1724873780000|2024-08-28 19:36:20|||||||||1
1724873790000|2024-08-28 19:36:30|||||||||3
1724873800000|2024-08-28 19:36:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|7
1724873810000|2024-08-28 19:36:50|||||||||7
1724873820000|2024-08-28 19:37:00|||||||||11
1724873830000|2024-08-28 19:37:10|||||||||14
1724873840000|2024-08-28 19:37:20|||||||||2
1724873850000|2024-08-28 19:37:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|22
1724873860000|2024-08-28 19:37:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1724873870000|2024-08-28 19:37:50|||||||||14
1724873880000|2024-08-28 19:38:00|||||||||2
1724873890000|2024-08-28 19:38:10|||||||||10
1724873900000|2024-08-28 19:38:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|9
1724873910000|2024-08-28 19:38:30|||||||||7
1724873920000|2024-08-28 19:38:40|||||||||6
1724873930000|2024-08-28 19:38:50|||||||||19
1724873940000|2024-08-28 19:39:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1724873950000|2024-08-28 19:39:10|||||||||1
1724873960000|2024-08-28 19:39:20|||||||||3
1724873970000|2024-08-28 19:39:30|||||||||16
1724873990000|2024-08-28 19:39:50|||||||||12
1724874000000|2024-08-28 19:40:00|||||||||8
1724874010000|2024-08-28 19:40:10|||||||||23
1724874020000|2024-08-28 19:40:20|||||||||3
1724874030000|2024-08-28 19:40:30|||||||||10
1724874040000|2024-08-28 19:40:40|||||||||1
1724874050000|2024-08-28 19:40:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|20
1724874060000|2024-08-28 19:41:00|||||||||5
1724874070000|2024-08-28 19:41:10|||||||||10
1724874080000|2024-08-28 19:41:20|||||||||6
1724874090000|2024-08-28 19:41:30|||||||||15
1724874100000|2024-08-28 19:41:40|||||||||3
1724874110000|2024-08-28 19:41:50|||||||||42
1724874130000|2024-08-28 19:42:10|||||||||1
1724874140000|2024-08-28 19:42:20|||||||||15
1724874150000|2024-08-28 19:42:30|||||||||6
1724874160000|2024-08-28 19:42:40|||||||||17
1724874170000|2024-08-28 19:42:50|||||||||6
1724874180000|2024-08-28 19:43:00|||||||||3
1724874190000|2024-08-28 19:43:10|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|317
1724874200000|2024-08-28 19:43:20|||||||||14
1724874210000|2024-08-28 19:43:30|||||||||8
1724874220000|2024-08-28 19:43:40|||||||||6
1724874230000|2024-08-28 19:43:50|||||||||11
1724874240000|2024-08-28 19:44:00|||||||||41
1724874250000|2024-08-28 19:44:10|||||||||22
1724874260000|2024-08-28 19:44:20|||||||||2
1724874270000|2024-08-28 19:44:30|||||||||20
1724874280000|2024-08-28 19:44:40|||||||||35
1724874290000|2024-08-28 19:44:50|||||||||17
1724874300000|2024-08-28 19:45:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|46
1724874310000|2024-08-28 19:45:10|17.09|16.93|17.04|16.88|17.09|16.93|17.04|16.88|49
1724874320000|2024-08-28 19:45:20|||||||||39
1724874330000|2024-08-28 19:45:30|||||||||29
1724874340000|2024-08-28 19:45:40|||||||||18
1724874360000|2024-08-28 19:46:00|||||||||36
1724874370000|2024-08-28 19:46:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|22
1724874380000|2024-08-28 19:46:20|||||||||42
1724874390000|2024-08-28 19:46:30|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|25
1724874400000|2024-08-28 19:46:40|||||||||15
1724874410000|2024-08-28 19:46:50|||||||||19
1724874420000|2024-08-28 19:47:00|||||||||5
1724874430000|2024-08-28 19:47:10|||||||||1
1724874440000|2024-08-28 19:47:20|||||||||3
1724874450000|2024-08-28 19:47:30|||||||||151
1724874460000|2024-08-28 19:47:40|||||||||21
1724874470000|2024-08-28 19:47:50|||||||||22
1724874480000|2024-08-28 19:48:00|||||||||32
1724874490000|2024-08-28 19:48:10|||||||||12
1724874500000|2024-08-28 19:48:20|||||||||8
1724874510000|2024-08-28 19:48:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|28
1724874520000|2024-08-28 19:48:40|||||||||26
1724874530000|2024-08-28 19:48:50|||||||||14
1724874540000|2024-08-28 19:49:00|||||||||10
1724874550000|2024-08-28 19:49:10|||||||||132
1724874560000|2024-08-28 19:49:20|||||||||9
1724874570000|2024-08-28 19:49:30|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|21
1724874580000|2024-08-28 19:49:40|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|48
1724874590000|2024-08-28 19:49:50|17.13|16.97|17.09|16.93|17.14|16.98|17.09|16.93|48
1724874600000|2024-08-28 19:50:00|17.06|16.9|17.09|16.93|17.09|16.93|17.06|16.9|150
1724874610000|2024-08-28 19:50:10|||||||||47
1724874620000|2024-08-28 19:50:20|||||||||17
1724874630000|2024-08-28 19:50:30|||||||||63
1724874640000|2024-08-28 19:50:40|||||||||40
1724874650000|2024-08-28 19:50:50|||||||||77
1724874660000|2024-08-28 19:51:00|||||||||101
1724874670000|2024-08-28 19:51:10|||||||||29
1724874680000|2024-08-28 19:51:20|||||||||58
1724874690000|2024-08-28 19:51:30|||||||||30
1724874700000|2024-08-28 19:51:40|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|28
1724874710000|2024-08-28 19:51:50|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|32
1724874720000|2024-08-28 19:52:00|||||||||9
1724874730000|2024-08-28 19:52:10|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|35
1724874740000|2024-08-28 19:52:20|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|22
1724874750000|2024-08-28 19:52:30|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|2
1724874760000|2024-08-28 19:52:40|||||||||3
1724874770000|2024-08-28 19:52:50|||||||||10
1724874780000|2024-08-28 19:53:00|||||||||15
1724874790000|2024-08-28 19:53:10|||||||||25
1724874800000|2024-08-28 19:53:20|||||||||27
1724874810000|2024-08-28 19:53:30|||||||||54
1724874820000|2024-08-28 19:53:40|||||||||9
1724874830000|2024-08-28 19:53:50|||||||||143
1724874840000|2024-08-28 19:54:00|17.09|16.93|17.06|16.9|17.09|16.93|17.06|16.9|108
1724874850000|2024-08-28 19:54:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|37
1724874860000|2024-08-28 19:54:20|||||||||11
1724874870000|2024-08-28 19:54:30|||||||||10
1724874880000|2024-08-28 19:54:40|||||||||59
1724874890000|2024-08-28 19:54:50|||||||||37
1724874900000|2024-08-28 19:55:00|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|205
1724874910000|2024-08-28 19:55:10|||||||||43
1724874920000|2024-08-28 19:55:20|||||||||55
1724874930000|2024-08-28 19:55:30|||||||||43
1724874940000|2024-08-28 19:55:40|||||||||54
1724874950000|2024-08-28 19:55:50|||||||||62
1724874960000|2024-08-28 19:56:00|||||||||21
1724874970000|2024-08-28 19:56:10|||||||||19
1724874980000|2024-08-28 19:56:20|||||||||44
1724874990000|2024-08-28 19:56:30|||||||||70
1724875000000|2024-08-28 19:56:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|34
1724875010000|2024-08-28 19:56:50|||||||||71
1724875020000|2024-08-28 19:57:00|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|43
1724875030000|2024-08-28 19:57:10|||||||||25
1724875040000|2024-08-28 19:57:20|||||||||318
1724875050000|2024-08-28 19:57:30|||||||||108
1724875060000|2024-08-28 19:57:40|||||||||44
1724875070000|2024-08-28 19:57:50|||||||||48
1724875080000|2024-08-28 19:58:00|||||||||55
1724875090000|2024-08-28 19:58:10|17.16|17|17.15|16.99|17.16|17|17.14|16.98|69
1724875100000|2024-08-28 19:58:20|17.16|17|17.16|17|17.19|17.03|17.14|16.98|563
1724875110000|2024-08-28 19:58:30|17.14|16.98|17.16|17|17.16|17|17.14|16.98|59
1724875120000|2024-08-28 19:58:40|17.15|16.99|17.16|17|17.16|17|17.14|16.98|73
1724875130000|2024-08-28 19:58:50|17.15|16.99|17.16|17|17.16|17|17.14|16.98|58
1724875140000|2024-08-28 19:59:00|17.15|16.99|17.16|17|17.16|17|17.14|16.98|127
1724875150000|2024-08-28 19:59:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|159
1724875160000|2024-08-28 19:59:20|||||||||169
1724875170000|2024-08-28 19:59:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|235
1724875180000|2024-08-28 19:59:40|||||||||378
1724875190000|2024-08-28 19:59:50|||||||||348
1724875200000|2024-08-28 20:00:00|17.19|17.03|17.23|17.07|17.23|17.07|17.19|17.03|976
1724875210000|2024-08-28 20:00:10|17.19|17.03|17.23|17.07|17.23|17.07|17.19|17.03|142
1724875220000|2024-08-28 20:00:20|||||||||13
1724875230000|2024-08-28 20:00:30|||||||||18
1724875240000|2024-08-28 20:00:40|17.24|17.08|17.28|17.12|17.28|17.12|17.24|17.08|8
1724875250000|2024-08-28 20:00:50|||||||||7
1724875270000|2024-08-28 20:01:10|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|43
1724875280000|2024-08-28 20:01:20|||||||||11
1724875290000|2024-08-28 20:01:30|17.32|17.16|17.31|17.15|17.32|17.16|17.28|17.12|67
1724875300000|2024-08-28 20:01:40|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|49
1724875310000|2024-08-28 20:01:50|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|36
1724875320000|2024-08-28 20:02:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724875330000|2024-08-28 20:02:10|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|23
1724875350000|2024-08-28 20:02:30|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|112
1724875360000|2024-08-28 20:02:40|||||||||36
1724875370000|2024-08-28 20:02:50|||||||||1
1724875380000|2024-08-28 20:03:00|||||||||6
1724875390000|2024-08-28 20:03:10|||||||||2
1724875400000|2024-08-28 20:03:20|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|42
1724875410000|2024-08-28 20:03:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|2
1724875420000|2024-08-28 20:03:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1724875430000|2024-08-28 20:03:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|16
1724875440000|2024-08-28 20:04:00|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|179
1724875450000|2024-08-28 20:04:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1724875470000|2024-08-28 20:04:30|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|12
1724875480000|2024-08-28 20:04:40|||||||||4
1724875490000|2024-08-28 20:04:50|||||||||1
1724875500000|2024-08-28 20:05:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1724875510000|2024-08-28 20:05:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1724875540000|2024-08-28 20:05:40|||||||||3
1724875550000|2024-08-28 20:05:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|23
1724875580000|2024-08-28 20:06:20|||||||||3
1724875610000|2024-08-28 20:06:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|11
1724875620000|2024-08-28 20:07:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|134
1724875680000|2024-08-28 20:08:00|||||||||29
1724875710000|2024-08-28 20:08:30|||||||||44
1724875720000|2024-08-28 20:08:40|||||||||4
1724875730000|2024-08-28 20:08:50|||||||||153
1724875780000|2024-08-28 20:09:40|||||||||5
1724875800000|2024-08-28 20:10:00|||||||||5
1724875820000|2024-08-28 20:10:20|||||||||4
1724875830000|2024-08-28 20:10:30|||||||||4
1724875840000|2024-08-28 20:10:40|||||||||3
1724875850000|2024-08-28 20:10:50|||||||||5
1724875860000|2024-08-28 20:11:00|||||||||8
1724875870000|2024-08-28 20:11:10|||||||||14
1724875880000|2024-08-28 20:11:20|||||||||14
1724875890000|2024-08-28 20:11:30|||||||||5
1724875900000|2024-08-28 20:11:40|||||||||22
1724875910000|2024-08-28 20:11:50|||||||||11
1724875920000|2024-08-28 20:12:00|||||||||24
1724875930000|2024-08-28 20:12:10|||||||||14
1724875940000|2024-08-28 20:12:20|||||||||12
1724875950000|2024-08-28 20:12:30|||||||||20
1724875960000|2024-08-28 20:12:40|||||||||47
1724875970000|2024-08-28 20:12:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|31
1724875980000|2024-08-28 20:13:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|9
1724875990000|2024-08-28 20:13:10|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|12
1724876000000|2024-08-28 20:13:20|17.29|17.13|17.31|17.15|17.31|17.15|17.28|17.12|27
1724876010000|2024-08-28 20:13:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|11
1724876020000|2024-08-28 20:13:40|||||||||15
1724876030000|2024-08-28 20:13:50|||||||||16
1724876040000|2024-08-28 20:14:00|||||||||18
1724876050000|2024-08-28 20:14:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|15
1724876060000|2024-08-28 20:14:20|17.28|17.12|17.28|17.12|17.31|17.15|17.28|17.12|13
1724876070000|2024-08-28 20:14:30|17.29|17.13|17.28|17.12|17.31|17.15|17.28|17.12|22
1724876080000|2024-08-28 20:14:40|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|43
1724876090000|2024-08-28 20:14:50|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|23
1724877000000|2024-08-28 20:30:00|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|60
1724877010000|2024-08-28 20:30:10|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|3
1724877020000|2024-08-28 20:30:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|13
1724877030000|2024-08-28 20:30:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1724877050000|2024-08-28 20:30:50|17.31|17.15|17.28|17.12|17.31|17.15|17.27|17.11|49
1724877060000|2024-08-28 20:31:00|17.27|17.11|17.26|17.1|17.28|17.12|17.26|17.1|20
1724877090000|2024-08-28 20:31:30|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|8
1724877100000|2024-08-28 20:31:40|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|2
1724877120000|2024-08-28 20:32:00|||||||||1
1724877130000|2024-08-28 20:32:10|17.29|17.13|17.26|17.1|17.31|17.15|17.26|17.1|15
1724877140000|2024-08-28 20:32:20|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|4
1724877150000|2024-08-28 20:32:30|17.28|17.12|17.26|17.1|17.31|17.15|17.23|17.07|66
1724877180000|2024-08-28 20:33:00|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|2
1724877200000|2024-08-28 20:33:20|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|1
1724877210000|2024-08-28 20:33:30|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|3
1724877220000|2024-08-28 20:33:40|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|1
1724877230000|2024-08-28 20:33:50|17.22|17.06|17.21|17.05|17.23|17.07|17.21|17.05|4
1724877240000|2024-08-28 20:34:00|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|8
1724877250000|2024-08-28 20:34:10|||||||||3
1724877270000|2024-08-28 20:34:30|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|2
1724877280000|2024-08-28 20:34:40|17.19|17.03|17.18|17.02|17.21|17.05|17.18|17.02|11
1724877290000|2024-08-28 20:34:50|||||||||2
1724877300000|2024-08-28 20:35:00|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|2
1724877310000|2024-08-28 20:35:10|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|9
1724877320000|2024-08-28 20:35:20|17.19|17.03|17.18|17.02|17.21|17.05|17.18|17.02|0
1724877330000|2024-08-28 20:35:30|17.19|17.03|17.18|17.02|17.21|17.05|17.18|17.02|0
1724877340000|2024-08-28 20:35:40|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|5
1724877350000|2024-08-28 20:35:50|17.19|17.03|17.21|17.05|17.21|17.05|17.18|17.02|5
1724877360000|2024-08-28 20:36:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1724877380000|2024-08-28 20:36:20|17.22|17.06|17.18|17.02|17.22|17.06|17.18|17.02|5
1724877400000|2024-08-28 20:36:40|||||||||1
1724877410000|2024-08-28 20:36:50|||||||||1
1724877440000|2024-08-28 20:37:20|17.16|17|17.18|17.02|17.18|17.02|17.16|17|0
1724877450000|2024-08-28 20:37:30|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|4
1724877480000|2024-08-28 20:38:00|||||||||11
1724877490000|2024-08-28 20:38:10|17.17|17.01|17.16|17|17.18|17.02|17.16|17|2
1724877500000|2024-08-28 20:38:20|17.17|17.01|17.13|16.97|17.17|17.01|17.13|16.97|16
1724877510000|2024-08-28 20:38:30|17.14|16.98|17.16|17|17.16|17|17.14|16.98|0
1724877520000|2024-08-28 20:38:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|7
1724877530000|2024-08-28 20:38:50|||||||||53
1724877580000|2024-08-28 20:39:40|||||||||1
1724877590000|2024-08-28 20:39:50|||||||||2
1724877600000|2024-08-28 20:40:00|||||||||1
1724877610000|2024-08-28 20:40:10|17.12|16.96|17.08|16.92|17.13|16.97|17.08|16.92|37
1724877630000|2024-08-28 20:40:30|||||||||2
1724877640000|2024-08-28 20:40:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|5
1724877650000|2024-08-28 20:40:50|||||||||1
1724877660000|2024-08-28 20:41:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|2
1724877670000|2024-08-28 20:41:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1724877680000|2024-08-28 20:41:20|17.03|16.87|17.04|16.88|17.04|16.88|17.03|16.87|114
1724877690000|2024-08-28 20:41:30|17.03|16.87|17.04|16.88|17.04|16.88|17.03|16.87|70
1724877700000|2024-08-28 20:41:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|11
1724877720000|2024-08-28 20:42:00|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|23
1724877730000|2024-08-28 20:42:10|17.16|17|17.18|17.02|17.18|17.02|17.16|17|9
1724877740000|2024-08-28 20:42:20|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|14
1724877750000|2024-08-28 20:42:30|||||||||1
1724877780000|2024-08-28 20:43:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1724877810000|2024-08-28 20:43:30|17.15|16.99|17.13|16.97|17.18|17.02|17.13|16.97|17
1724877840000|2024-08-28 20:44:00|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|9
1724877850000|2024-08-28 20:44:10|17.15|16.99|17.13|16.97|17.16|17|17.13|16.97|0
1724877870000|2024-08-28 20:44:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|17
1724877890000|2024-08-28 20:44:50|17.17|17.01|17.18|17.02|17.18|17.02|17.13|16.97|4
1724877910000|2024-08-28 20:45:10|||||||||1
1724878050000|2024-08-28 20:47:30|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|4
1724878060000|2024-08-28 20:47:40|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|0
1724878070000|2024-08-28 20:47:50|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|1
1724878100000|2024-08-28 20:48:20|||||||||4
1724878110000|2024-08-28 20:48:30|||||||||1
1724878120000|2024-08-28 20:48:40|||||||||4
1724878160000|2024-08-28 20:49:20|||||||||3
1724878200000|2024-08-28 20:50:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|6
1724878210000|2024-08-28 20:50:10|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|7
1724878220000|2024-08-28 20:50:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1724878230000|2024-08-28 20:50:30|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|9
1724878280000|2024-08-28 20:51:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1724878290000|2024-08-28 20:51:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|5
1724878300000|2024-08-28 20:51:40|17.25|17.09|17.26|17.1|17.26|17.1|17.23|17.07|8
1724878310000|2024-08-28 20:51:50|||||||||1
1724878320000|2024-08-28 20:52:00|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|4
1724878330000|2024-08-28 20:52:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|4
1724878340000|2024-08-28 20:52:20|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|0
1724878350000|2024-08-28 20:52:30|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|0
1724878370000|2024-08-28 20:52:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1724878390000|2024-08-28 20:53:10|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|28
1724878400000|2024-08-28 20:53:20|||||||||3
1724878410000|2024-08-28 20:53:30|||||||||4
1724878440000|2024-08-28 20:54:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1724878450000|2024-08-28 20:54:10|||||||||3
1724878470000|2024-08-28 20:54:30|||||||||1
1724878480000|2024-08-28 20:54:40|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1724878500000|2024-08-28 20:55:00|||||||||1
1724878510000|2024-08-28 20:55:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1724878530000|2024-08-28 20:55:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1724878560000|2024-08-28 20:56:00|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|0
1724878570000|2024-08-28 20:56:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1724878590000|2024-08-28 20:56:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1724878610000|2024-08-28 20:56:50|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|0
1724878640000|2024-08-28 20:57:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1724878660000|2024-08-28 20:57:40|||||||||2
1724878710000|2024-08-28 20:58:30|||||||||8
1724878720000|2024-08-28 20:58:40|17.27|17.11|17.26|17.1|17.27|17.11|17.25|17.09|52
1724878740000|2024-08-28 20:59:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1724878750000|2024-08-28 20:59:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|18
1724878760000|2024-08-28 20:59:20|||||||||1
1724878790000|2024-08-28 20:59:50|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|8
1724882400000|2024-08-28 22:00:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724882410000|2024-08-28 22:00:10|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|7
1724882420000|2024-08-28 22:00:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1724882430000|2024-08-28 22:00:30|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|20
1724882440000|2024-08-28 22:00:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1724882450000|2024-08-28 22:00:50|||||||||2
1724882460000|2024-08-28 22:01:00|||||||||9
1724882470000|2024-08-28 22:01:10|||||||||1
1724882490000|2024-08-28 22:01:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|8
1724882500000|2024-08-28 22:01:40|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|5
1724882540000|2024-08-28 22:02:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1724882550000|2024-08-28 22:02:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1724882660000|2024-08-28 22:04:20|||||||||4
1724882690000|2024-08-28 22:04:50|||||||||37
1724882700000|2024-08-28 22:05:00|||||||||3
1724882720000|2024-08-28 22:05:20|||||||||1
1724882740000|2024-08-28 22:05:40|||||||||2
1724882750000|2024-08-28 22:05:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1724882760000|2024-08-28 22:06:00|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|7
1724882780000|2024-08-28 22:06:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724882790000|2024-08-28 22:06:30|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|2
1724882800000|2024-08-28 22:06:40|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|22
1724882820000|2024-08-28 22:07:00|||||||||5
1724882850000|2024-08-28 22:07:30|||||||||1
1724882910000|2024-08-28 22:08:30|||||||||1
1724882930000|2024-08-28 22:08:50|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|10
1724882940000|2024-08-28 22:09:00|17.45|17.29|17.47|17.31|17.48|17.32|17.45|17.29|15
1724882950000|2024-08-28 22:09:10|17.48|17.32|17.5|17.34|17.5|17.34|17.47|17.31|0
1724882960000|2024-08-28 22:09:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|4
1724882970000|2024-08-28 22:09:30|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1724882980000|2024-08-28 22:09:40|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|0
1724882990000|2024-08-28 22:09:50|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|3
1724883000000|2024-08-28 22:10:00|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1724883010000|2024-08-28 22:10:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1724883070000|2024-08-28 22:11:10|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|6
1724883080000|2024-08-28 22:11:20|17.48|17.32|17.47|17.31|17.5|17.34|17.47|17.31|5
1724883100000|2024-08-28 22:11:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1724883110000|2024-08-28 22:11:50|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|0
1724883120000|2024-08-28 22:12:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1724883140000|2024-08-28 22:12:20|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|3
1724883180000|2024-08-28 22:13:00|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|5
1724883190000|2024-08-28 22:13:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1724883200000|2024-08-28 22:13:20|||||||||1
1724883230000|2024-08-28 22:13:50|||||||||2
1724883240000|2024-08-28 22:14:00|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|3
1724883250000|2024-08-28 22:14:10|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|2
1724883270000|2024-08-28 22:14:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|4
1724883280000|2024-08-28 22:14:40|17.45|17.29|17.45|17.29|17.45|17.29|17.43|17.27|2
1724883300000|2024-08-28 22:15:00|||||||||2
1724883310000|2024-08-28 22:15:10|||||||||1
1724883340000|2024-08-28 22:15:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|13
1724883490000|2024-08-28 22:18:10|||||||||1
1724883540000|2024-08-28 22:19:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|1
1724883580000|2024-08-28 22:19:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1724883590000|2024-08-28 22:19:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1724883600000|2024-08-28 22:20:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|7
1724883610000|2024-08-28 22:20:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|26
1724883650000|2024-08-28 22:20:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724883660000|2024-08-28 22:21:00|17.47|17.31|17.46|17.3|17.47|17.31|17.44|17.28|0
1724883670000|2024-08-28 22:21:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1724883710000|2024-08-28 22:21:50|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|0
1724883720000|2024-08-28 22:22:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724883750000|2024-08-28 22:22:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|0
1724883780000|2024-08-28 22:23:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|0
1724883800000|2024-08-28 22:23:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1724883810000|2024-08-28 22:23:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|1
1724883820000|2024-08-28 22:23:40|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|0
1724883890000|2024-08-28 22:24:50|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|5
1724883900000|2024-08-28 22:25:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724883910000|2024-08-28 22:25:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1724883920000|2024-08-28 22:25:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724883940000|2024-08-28 22:25:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724883950000|2024-08-28 22:25:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724883970000|2024-08-28 22:26:10|17.43|17.27|17.43|17.27|17.45|17.29|17.43|17.27|5
1724883980000|2024-08-28 22:26:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1724883990000|2024-08-28 22:26:30|||||||||2
1724884000000|2024-08-28 22:26:40|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|3
1724884010000|2024-08-28 22:26:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|1
1724884030000|2024-08-28 22:27:10|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|3
1724884080000|2024-08-28 22:28:00|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1724884090000|2024-08-28 22:28:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1724884100000|2024-08-28 22:28:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1724884130000|2024-08-28 22:28:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724884140000|2024-08-28 22:29:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|1
1724884250000|2024-08-28 22:30:50|||||||||2
1724884260000|2024-08-28 22:31:00|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|5
1724884270000|2024-08-28 22:31:10|||||||||1
1724884280000|2024-08-28 22:31:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1724884310000|2024-08-28 22:31:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1724884370000|2024-08-28 22:32:50|||||||||3
1724884390000|2024-08-28 22:33:10|||||||||2
1724884460000|2024-08-28 22:34:20|||||||||1
1724884480000|2024-08-28 22:34:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|1
1724884490000|2024-08-28 22:34:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1724884510000|2024-08-28 22:35:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724884560000|2024-08-28 22:36:00|||||||||2
1724884580000|2024-08-28 22:36:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1724884600000|2024-08-28 22:36:40|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1724884610000|2024-08-28 22:36:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1724884660000|2024-08-28 22:37:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724884670000|2024-08-28 22:37:50|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|2
1724884680000|2024-08-28 22:38:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724884720000|2024-08-28 22:38:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724884740000|2024-08-28 22:39:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724884750000|2024-08-28 22:39:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724884760000|2024-08-28 22:39:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1724884770000|2024-08-28 22:39:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1724884790000|2024-08-28 22:39:50|||||||||1
1724884840000|2024-08-28 22:40:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1724884850000|2024-08-28 22:40:50|17.47|17.31|17.5|17.34|17.52|17.36|17.47|17.31|40
1724884860000|2024-08-28 22:41:00|17.52|17.36|17.54|17.38|17.55|17.39|17.52|17.36|18
1724884870000|2024-08-28 22:41:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|4
1724884880000|2024-08-28 22:41:20|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|10
1724884890000|2024-08-28 22:41:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1724884900000|2024-08-28 22:41:40|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|4
1724884910000|2024-08-28 22:41:50|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|0
1724884920000|2024-08-28 22:42:00|17.52|17.36|17.55|17.39|17.55|17.39|17.5|17.34|2
1724884930000|2024-08-28 22:42:10|17.57|17.41|17.54|17.38|17.59|17.43|17.54|17.38|12
1724884940000|2024-08-28 22:42:20|||||||||2
1724884960000|2024-08-28 22:42:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|1
1724885010000|2024-08-28 22:43:30|||||||||2
1724885060000|2024-08-28 22:44:20|||||||||1
1724885090000|2024-08-28 22:44:50|||||||||1
1724885140000|2024-08-28 22:45:40|17.58|17.42|17.59|17.43|17.59|17.43|17.56|17.4|7
1724885150000|2024-08-28 22:45:50|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1724885160000|2024-08-28 22:46:00|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|16
1724885170000|2024-08-28 22:46:10|||||||||4
1724885200000|2024-08-28 22:46:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1724885210000|2024-08-28 22:46:50|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|5
1724885230000|2024-08-28 22:47:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|4
1724885250000|2024-08-28 22:47:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|2
1724885300000|2024-08-28 22:48:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1724885340000|2024-08-28 22:49:00|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|2
1724885350000|2024-08-28 22:49:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1724885360000|2024-08-28 22:49:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1724885390000|2024-08-28 22:49:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1724885430000|2024-08-28 22:50:30|||||||||1
1724885440000|2024-08-28 22:50:40|||||||||1
1724885450000|2024-08-28 22:50:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1724885500000|2024-08-28 22:51:40|||||||||1
1724885570000|2024-08-28 22:52:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1724885580000|2024-08-28 22:53:00|||||||||3
1724885600000|2024-08-28 22:53:20|||||||||3
1724885640000|2024-08-28 22:54:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1724885690000|2024-08-28 22:54:50|||||||||1
1724885970000|2024-08-28 22:59:30|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|1
1724885980000|2024-08-28 22:59:40|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|3
1724885990000|2024-08-28 22:59:50|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|5
1724886000000|2024-08-28 23:00:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1724886020000|2024-08-28 23:00:20|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|3
1724886030000|2024-08-28 23:00:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|2
1724886040000|2024-08-28 23:00:40|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|2
1724886050000|2024-08-28 23:00:50|||||||||1
1724886080000|2024-08-28 23:01:20|||||||||1
1724886150000|2024-08-28 23:02:30|||||||||2
1724886190000|2024-08-28 23:03:10|||||||||2
1724886280000|2024-08-28 23:04:40|||||||||59
1724886290000|2024-08-28 23:04:50|||||||||1
1724886320000|2024-08-28 23:05:20|||||||||2
1724886360000|2024-08-28 23:06:00|||||||||2
1724886380000|2024-08-28 23:06:20|||||||||1
1724886530000|2024-08-28 23:08:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|2
1724886550000|2024-08-28 23:09:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1724886560000|2024-08-28 23:09:20|||||||||2
1724886620000|2024-08-28 23:10:20|||||||||1
1724886680000|2024-08-28 23:11:20|||||||||4
1724886710000|2024-08-28 23:11:50|||||||||4
1724886790000|2024-08-28 23:13:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|16
1724886820000|2024-08-28 23:13:40|||||||||2
1724886890000|2024-08-28 23:14:50|||||||||1
1724886920000|2024-08-28 23:15:20|||||||||1
1724887070000|2024-08-28 23:17:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1724887080000|2024-08-28 23:18:00|||||||||1
1724887100000|2024-08-28 23:18:20|||||||||2
1724887240000|2024-08-28 23:20:40|||||||||1
1724887320000|2024-08-28 23:22:00|||||||||1
1724887420000|2024-08-28 23:23:40|||||||||1
1724887490000|2024-08-28 23:24:50|||||||||2
1724887790000|2024-08-28 23:29:50|||||||||1
1724887920000|2024-08-28 23:32:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|4
1724888010000|2024-08-28 23:33:30|||||||||2
1724888090000|2024-08-28 23:34:50|||||||||3
1724888110000|2024-08-28 23:35:10|||||||||1
1724888120000|2024-08-28 23:35:20|||||||||2
1724888160000|2024-08-28 23:36:00|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|0
1724888180000|2024-08-28 23:36:20|||||||||1
1724888290000|2024-08-28 23:38:10|||||||||1
1724888310000|2024-08-28 23:38:30|||||||||1
1724888360000|2024-08-28 23:39:20|||||||||3
1724888390000|2024-08-28 23:39:50|||||||||1
1724888700000|2024-08-28 23:45:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1724888770000|2024-08-28 23:46:10|||||||||1
1724888800000|2024-08-28 23:46:40|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|1
1724888820000|2024-08-28 23:47:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1724888830000|2024-08-28 23:47:10|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|0
1724888840000|2024-08-28 23:47:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1724888860000|2024-08-28 23:47:40|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1724888870000|2024-08-28 23:47:50|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1724888880000|2024-08-28 23:48:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1724888890000|2024-08-28 23:48:10|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1724888940000|2024-08-28 23:49:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1724889130000|2024-08-28 23:52:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|11
1724889150000|2024-08-28 23:52:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1724889160000|2024-08-28 23:52:40|17.42|17.26|17.4|17.24|17.43|17.27|17.4|17.24|0
1724889330000|2024-08-28 23:55:30|||||||||1
1724889430000|2024-08-28 23:57:10|||||||||2
1724889480000|2024-08-28 23:58:00|||||||||1
1724889490000|2024-08-28 23:58:10|||||||||1
1724889580000|2024-08-28 23:59:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1724889590000|2024-08-28 23:59:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1724889600000|2024-08-29 00:00:00|||||||||1
1724889630000|2024-08-29 00:00:30|||||||||4
1724889640000|2024-08-29 00:00:40|||||||||1
1724889660000|2024-08-29 00:01:00|||||||||3
1724889670000|2024-08-29 00:01:10|||||||||2
1724889680000|2024-08-29 00:01:20|||||||||5
1724889700000|2024-08-29 00:01:40|||||||||11
1724889730000|2024-08-29 00:02:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1724889750000|2024-08-29 00:02:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1724889790000|2024-08-29 00:03:10|||||||||1
1724889820000|2024-08-29 00:03:40|||||||||2
1724889880000|2024-08-29 00:04:40|||||||||2
1724889950000|2024-08-29 00:05:50|||||||||1
1724889970000|2024-08-29 00:06:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|35
1724889980000|2024-08-29 00:06:20|17.4|17.24|17.4|17.24|17.41|17.25|17.4|17.24|47
1724889990000|2024-08-29 00:06:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1724890000000|2024-08-29 00:06:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1724890010000|2024-08-29 00:06:50|||||||||2
1724890060000|2024-08-29 00:07:40|||||||||1
1724890130000|2024-08-29 00:08:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|71
1724890140000|2024-08-29 00:09:00|||||||||1
1724890200000|2024-08-29 00:10:00|||||||||2
1724890210000|2024-08-29 00:10:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|27
1724890310000|2024-08-29 00:11:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1724890320000|2024-08-29 00:12:00|||||||||4
1724890370000|2024-08-29 00:12:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1724890410000|2024-08-29 00:13:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|5
1724890720000|2024-08-29 00:18:40|||||||||1
1724890820000|2024-08-29 00:20:20|||||||||10
1724890850000|2024-08-29 00:20:50|||||||||5
1724890950000|2024-08-29 00:22:30|||||||||1
1724890990000|2024-08-29 00:23:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1724891000000|2024-08-29 00:23:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1724891070000|2024-08-29 00:24:30|||||||||1
1724891220000|2024-08-29 00:27:00|||||||||1
1724891260000|2024-08-29 00:27:40|||||||||21
1724891290000|2024-08-29 00:28:10|||||||||1
1724891320000|2024-08-29 00:28:40|||||||||1
1724891360000|2024-08-29 00:29:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|8
1724891450000|2024-08-29 00:30:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|46
1724891460000|2024-08-29 00:31:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1724891520000|2024-08-29 00:32:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1724891530000|2024-08-29 00:32:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724891580000|2024-08-29 00:33:00|||||||||1
1724891610000|2024-08-29 00:33:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1724891640000|2024-08-29 00:34:00|||||||||1
1724891660000|2024-08-29 00:34:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724891670000|2024-08-29 00:34:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1724891700000|2024-08-29 00:35:00|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|1
1724891920000|2024-08-29 00:38:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724891940000|2024-08-29 00:39:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1724891950000|2024-08-29 00:39:10|||||||||2
1724892000000|2024-08-29 00:40:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724892010000|2024-08-29 00:40:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1724892130000|2024-08-29 00:42:10|||||||||1
1724892140000|2024-08-29 00:42:20|||||||||1
1724892270000|2024-08-29 00:44:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|6
1724892430000|2024-08-29 00:47:10|||||||||2
1724892600000|2024-08-29 00:50:00|||||||||1
1724893320000|2024-08-29 01:02:00|||||||||1
1724893540000|2024-08-29 01:05:40|||||||||1
1724893640000|2024-08-29 01:07:20|||||||||1
1724893790000|2024-08-29 01:09:50|||||||||3
1724893900000|2024-08-29 01:11:40|||||||||1
1724894120000|2024-08-29 01:15:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|30
1724894130000|2024-08-29 01:15:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724894160000|2024-08-29 01:16:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1724894280000|2024-08-29 01:18:00|||||||||1
1724894480000|2024-08-29 01:21:20|||||||||1
1724894640000|2024-08-29 01:24:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1724894650000|2024-08-29 01:24:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1724894700000|2024-08-29 01:25:00|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|0
1724894820000|2024-08-29 01:27:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1724894830000|2024-08-29 01:27:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1724894840000|2024-08-29 01:27:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1724894850000|2024-08-29 01:27:30|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|1
1724895010000|2024-08-29 01:30:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1724895070000|2024-08-29 01:31:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1724895160000|2024-08-29 01:32:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1724895170000|2024-08-29 01:32:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1724895410000|2024-08-29 01:36:50|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|10
1724895520000|2024-08-29 01:38:40|||||||||2
1724895660000|2024-08-29 01:41:00|||||||||13
1724895670000|2024-08-29 01:41:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1724895740000|2024-08-29 01:42:20|||||||||3
1724895840000|2024-08-29 01:44:00|||||||||5
1724895860000|2024-08-29 01:44:20|||||||||3
1724896090000|2024-08-29 01:48:10|||||||||1
1724896220000|2024-08-29 01:50:20|||||||||1
1724896300000|2024-08-29 01:51:40|||||||||1
1724896690000|2024-08-29 01:58:10|||||||||2
1724896800000|2024-08-29 02:00:00|||||||||1
1724896820000|2024-08-29 02:00:20|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|26
1724896830000|2024-08-29 02:00:30|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|5
1724896840000|2024-08-29 02:00:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1724896850000|2024-08-29 02:00:50|||||||||6
1724896860000|2024-08-29 02:01:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1724896870000|2024-08-29 02:01:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1724896880000|2024-08-29 02:01:20|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|0
1724896910000|2024-08-29 02:01:50|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|0
1724896920000|2024-08-29 02:02:00|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1724896940000|2024-08-29 02:02:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1724896950000|2024-08-29 02:02:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1724897280000|2024-08-29 02:08:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1724897340000|2024-08-29 02:09:00|||||||||1
1724897360000|2024-08-29 02:09:20|||||||||1
1724897530000|2024-08-29 02:12:10|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|6
1724897590000|2024-08-29 02:13:10|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1724897650000|2024-08-29 02:14:10|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|0
1724897840000|2024-08-29 02:17:20|||||||||2
1724898150000|2024-08-29 02:22:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1724898260000|2024-08-29 02:24:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1724898280000|2024-08-29 02:24:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1724898290000|2024-08-29 02:24:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1724898350000|2024-08-29 02:25:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1724898470000|2024-08-29 02:27:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1724898480000|2024-08-29 02:28:00|||||||||4
1724898690000|2024-08-29 02:31:30|||||||||3
1724898720000|2024-08-29 02:32:00|||||||||3
1724898730000|2024-08-29 02:32:10|||||||||1
1724898840000|2024-08-29 02:34:00|||||||||2
1724899250000|2024-08-29 02:40:50|||||||||3
1724899290000|2024-08-29 02:41:30|||||||||1
1724899760000|2024-08-29 02:49:20|||||||||1
1724900320000|2024-08-29 02:58:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1724900330000|2024-08-29 02:58:50|||||||||10
1724900360000|2024-08-29 02:59:20|||||||||6
1724900920000|2024-08-29 03:08:40|||||||||20
1724901400000|2024-08-29 03:16:40|||||||||42
1724901460000|2024-08-29 03:17:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|5
1724901470000|2024-08-29 03:17:50|17.3|17.14|17.3|17.14|17.31|17.15|17.3|17.14|2
1724901810000|2024-08-29 03:23:30|||||||||1
1724901860000|2024-08-29 03:24:20|||||||||1
1724901930000|2024-08-29 03:25:30|||||||||1
1724901990000|2024-08-29 03:26:30|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|1
1724902010000|2024-08-29 03:26:50|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|5
1724902040000|2024-08-29 03:27:20|||||||||5
1724902060000|2024-08-29 03:27:40|||||||||1
1724902100000|2024-08-29 03:28:20|||||||||1
1724902150000|2024-08-29 03:29:10|||||||||1
1724902210000|2024-08-29 03:30:10|||||||||2
1724902300000|2024-08-29 03:31:40|||||||||10
1724902310000|2024-08-29 03:31:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|9
1724902390000|2024-08-29 03:33:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1724902670000|2024-08-29 03:37:50|||||||||1
1724902740000|2024-08-29 03:39:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1724902780000|2024-08-29 03:39:40|||||||||36
1724902930000|2024-08-29 03:42:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1724902980000|2024-08-29 03:43:00|||||||||1
1724903020000|2024-08-29 03:43:40|||||||||1
1724903250000|2024-08-29 03:47:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1724903300000|2024-08-29 03:48:20|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|1
1724903320000|2024-08-29 03:48:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1724903380000|2024-08-29 03:49:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1724903480000|2024-08-29 03:51:20|||||||||1
1724903700000|2024-08-29 03:55:00|||||||||1
1724903790000|2024-08-29 03:56:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1724904040000|2024-08-29 04:00:40|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|10
1724904050000|2024-08-29 04:00:50|17.21|17.05|17.21|17.05|17.21|17.05|17.2|17.04|3
1724904090000|2024-08-29 04:01:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1724904200000|2024-08-29 04:03:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1724904460000|2024-08-29 04:07:40|||||||||9
1724904660000|2024-08-29 04:11:00|||||||||1
1724904750000|2024-08-29 04:12:30|||||||||1
1724904920000|2024-08-29 04:15:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|17
1724904930000|2024-08-29 04:15:30|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|6
1724904940000|2024-08-29 04:15:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1724904990000|2024-08-29 04:16:30|||||||||2
1724905100000|2024-08-29 04:18:20|||||||||1
1724905180000|2024-08-29 04:19:40|||||||||2
1724905270000|2024-08-29 04:21:10|||||||||5
1724905290000|2024-08-29 04:21:30|||||||||1
1724905370000|2024-08-29 04:22:50|||||||||1
1724905490000|2024-08-29 04:24:50|||||||||1
1724905510000|2024-08-29 04:25:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1724905540000|2024-08-29 04:25:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1724905790000|2024-08-29 04:29:50|||||||||1
1724905800000|2024-08-29 04:30:00|||||||||1
1724905810000|2024-08-29 04:30:10|||||||||2
1724906090000|2024-08-29 04:34:50|||||||||2
1724906140000|2024-08-29 04:35:40|17.23|17.07|17.25|17.09|17.25|17.09|17.22|17.06|35
1724906340000|2024-08-29 04:39:00|||||||||3
1724906390000|2024-08-29 04:39:50|||||||||1
1724906650000|2024-08-29 04:44:10|||||||||2
1724906690000|2024-08-29 04:44:50|||||||||2
1724906720000|2024-08-29 04:45:20|||||||||1
1724906730000|2024-08-29 04:45:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|6
1724906780000|2024-08-29 04:46:20|||||||||1
1724906800000|2024-08-29 04:46:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1724906820000|2024-08-29 04:47:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1724906940000|2024-08-29 04:49:00|||||||||2
1724906990000|2024-08-29 04:49:50|||||||||2
1724907060000|2024-08-29 04:51:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1724907070000|2024-08-29 04:51:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1724907200000|2024-08-29 04:53:20|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|0
1724907220000|2024-08-29 04:53:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1724907230000|2024-08-29 04:53:50|||||||||2
1724907290000|2024-08-29 04:54:50|||||||||1
1724907590000|2024-08-29 04:59:50|||||||||2
1724908160000|2024-08-29 05:09:20|||||||||1
1724908230000|2024-08-29 05:10:30|||||||||9
1724908260000|2024-08-29 05:11:00|||||||||2
1724908490000|2024-08-29 05:14:50|||||||||1
1724908600000|2024-08-29 05:16:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1724908990000|2024-08-29 05:23:10|||||||||16
1724909310000|2024-08-29 05:28:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1724909820000|2024-08-29 05:37:00|||||||||6
1724909830000|2024-08-29 05:37:10|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|0
1724909890000|2024-08-29 05:38:10|||||||||2
1724909900000|2024-08-29 05:38:20|||||||||4
1724909990000|2024-08-29 05:39:50|||||||||1
1724910030000|2024-08-29 05:40:30|17.19|17.03|17.19|17.03|17.19|17.03|17.17|17.01|21
1724910040000|2024-08-29 05:40:40|17.2|17.04|17.2|17.04|17.2|17.04|17.17|17.01|2
1724910160000|2024-08-29 05:42:40|||||||||1
1724910230000|2024-08-29 05:43:50|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|3
1724910240000|2024-08-29 05:44:00|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|0
1724910320000|2024-08-29 05:45:20|||||||||2
1724910610000|2024-08-29 05:50:10|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|24
1724910630000|2024-08-29 05:50:30|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|6
1724911240000|2024-08-29 06:00:40|||||||||1
1724911330000|2024-08-29 06:02:10|||||||||1
1724911380000|2024-08-29 06:03:00|||||||||4
1724911390000|2024-08-29 06:03:10|||||||||1
1724911460000|2024-08-29 06:04:20|||||||||5
1724911520000|2024-08-29 06:05:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|50
1724911530000|2024-08-29 06:05:30|||||||||2
1724911930000|2024-08-29 06:12:10|||||||||2
1724912090000|2024-08-29 06:14:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|86
1724912160000|2024-08-29 06:16:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1724912180000|2024-08-29 06:16:20|||||||||1
1724912200000|2024-08-29 06:16:40|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|0
1724912250000|2024-08-29 06:17:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1724912340000|2024-08-29 06:19:00|||||||||6
1724912410000|2024-08-29 06:20:10|||||||||4
1724912590000|2024-08-29 06:23:10|||||||||1
1724912640000|2024-08-29 06:24:00|||||||||3
1724913190000|2024-08-29 06:33:10|||||||||2
1724913310000|2024-08-29 06:35:10|||||||||3
1724913370000|2024-08-29 06:36:10|||||||||6
1724913470000|2024-08-29 06:37:50|||||||||9
1724913500000|2024-08-29 06:38:20|||||||||1
1724913550000|2024-08-29 06:39:10|||||||||4
1724913560000|2024-08-29 06:39:20|||||||||6
1724913590000|2024-08-29 06:39:50|||||||||3
1724913630000|2024-08-29 06:40:30|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|5
1724913640000|2024-08-29 06:40:40|||||||||2
1724913650000|2024-08-29 06:40:50|||||||||5
1724913660000|2024-08-29 06:41:00|||||||||2
1724913680000|2024-08-29 06:41:20|||||||||8
1724913710000|2024-08-29 06:41:50|||||||||12
1724913750000|2024-08-29 06:42:30|||||||||5
1724913780000|2024-08-29 06:43:00|||||||||2
1724913810000|2024-08-29 06:43:30|||||||||2
1724913830000|2024-08-29 06:43:50|||||||||4
1724913950000|2024-08-29 06:45:50|||||||||21
1724913960000|2024-08-29 06:46:00|||||||||1
1724914120000|2024-08-29 06:48:40|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|150
1724914250000|2024-08-29 06:50:50|||||||||12
1724914350000|2024-08-29 06:52:30|||||||||2
1724914580000|2024-08-29 06:56:20|||||||||1
1724914620000|2024-08-29 06:57:00|||||||||1
1724914640000|2024-08-29 06:57:20|||||||||1
1724914690000|2024-08-29 06:58:10|||||||||2
1724914730000|2024-08-29 06:58:50|||||||||1
1724914760000|2024-08-29 06:59:20|||||||||1
1724914780000|2024-08-29 06:59:40|||||||||2
1724914800000|2024-08-29 07:00:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1724914820000|2024-08-29 07:00:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|3
1724914840000|2024-08-29 07:00:40|17.09|16.93|17.12|16.96|17.12|16.96|17.09|16.93|30
1724914860000|2024-08-29 07:01:00|||||||||1
1724914900000|2024-08-29 07:01:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|2
1724914970000|2024-08-29 07:02:50|17.08|16.92|17.07|16.91|17.08|16.92|17.07|16.91|9
1724914980000|2024-08-29 07:03:00|||||||||2
1724915010000|2024-08-29 07:03:30|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|4
1724915020000|2024-08-29 07:03:40|||||||||4
1724915080000|2024-08-29 07:04:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1724915130000|2024-08-29 07:05:30|||||||||2
1724915160000|2024-08-29 07:06:00|16.99|16.83|16.99|16.83|17.02|16.86|16.99|16.83|18
1724915180000|2024-08-29 07:06:20|||||||||1
1724915190000|2024-08-29 07:06:30|||||||||5
1724915230000|2024-08-29 07:07:10|||||||||10
1724915240000|2024-08-29 07:07:20|||||||||6
1724915280000|2024-08-29 07:08:00|||||||||16
1724915320000|2024-08-29 07:08:40|||||||||1
1724915360000|2024-08-29 07:09:20|||||||||11
1724915410000|2024-08-29 07:10:10|||||||||1
1724915530000|2024-08-29 07:12:10|||||||||3
1724915610000|2024-08-29 07:13:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|19
1724915620000|2024-08-29 07:13:40|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|5
1724915650000|2024-08-29 07:14:10|||||||||1
1724915660000|2024-08-29 07:14:20|||||||||1
1724915680000|2024-08-29 07:14:40|||||||||2
1724915700000|2024-08-29 07:15:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|45
1724915710000|2024-08-29 07:15:10|||||||||3
1724915780000|2024-08-29 07:16:20|||||||||1
1724915890000|2024-08-29 07:18:10|||||||||1
1724915920000|2024-08-29 07:18:40|||||||||1
1724915940000|2024-08-29 07:19:00|||||||||1
1724916050000|2024-08-29 07:20:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|67
1724916100000|2024-08-29 07:21:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724916110000|2024-08-29 07:21:50|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|34
1724916120000|2024-08-29 07:22:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1724916130000|2024-08-29 07:22:10|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|50
1724916140000|2024-08-29 07:22:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|33
1724916220000|2024-08-29 07:23:40|||||||||1
1724916250000|2024-08-29 07:24:10|||||||||1
1724916260000|2024-08-29 07:24:20|||||||||2
1724916290000|2024-08-29 07:24:50|||||||||1
1724916300000|2024-08-29 07:25:00|||||||||1
1724916340000|2024-08-29 07:25:40|||||||||4
1724916350000|2024-08-29 07:25:50|||||||||3
1724916390000|2024-08-29 07:26:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|3
1724916430000|2024-08-29 07:27:10|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|0
1724916440000|2024-08-29 07:27:20|||||||||5
1724916470000|2024-08-29 07:27:50|||||||||1
1724916510000|2024-08-29 07:28:30|||||||||1
1724916570000|2024-08-29 07:29:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1724916580000|2024-08-29 07:29:40|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|1
1724916600000|2024-08-29 07:30:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|10
1724916620000|2024-08-29 07:30:20|16.95|16.79|16.95|16.79|16.96|16.8|16.95|16.79|18
1724916630000|2024-08-29 07:30:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1724916750000|2024-08-29 07:32:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|74
1724916770000|2024-08-29 07:32:50|||||||||4
1724916790000|2024-08-29 07:33:10|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|9
1724916800000|2024-08-29 07:33:20|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|6
1724916810000|2024-08-29 07:33:30|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|3
1724916820000|2024-08-29 07:33:40|16.91|16.75|16.91|16.75|16.92|16.76|16.91|16.75|1
1724916830000|2024-08-29 07:33:50|||||||||6
1724917030000|2024-08-29 07:37:10|||||||||1
1724917040000|2024-08-29 07:37:20|||||||||1
1724917220000|2024-08-29 07:40:20|||||||||1
1724917230000|2024-08-29 07:40:30|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|57
1724917270000|2024-08-29 07:41:10|||||||||1
1724917530000|2024-08-29 07:45:30|||||||||20
1724917550000|2024-08-29 07:45:50|||||||||20
1724917610000|2024-08-29 07:46:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1724917640000|2024-08-29 07:47:20|16.92|16.76|16.94|16.78|16.94|16.78|16.91|16.75|6
1724917650000|2024-08-29 07:47:30|16.92|16.76|16.94|16.78|16.94|16.78|16.92|16.76|0
1724917660000|2024-08-29 07:47:40|||||||||1
1724917710000|2024-08-29 07:48:30|||||||||2
1724917740000|2024-08-29 07:49:00|||||||||1
1724917770000|2024-08-29 07:49:30|||||||||1
1724917790000|2024-08-29 07:49:50|||||||||1
1724917850000|2024-08-29 07:50:50|||||||||1
1724917970000|2024-08-29 07:52:50|||||||||1
1724918430000|2024-08-29 08:00:30|||||||||1
1724918450000|2024-08-29 08:00:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1724918460000|2024-08-29 08:01:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|106
1724918490000|2024-08-29 08:01:30|||||||||1
1724918530000|2024-08-29 08:02:10|16.98|16.82|16.96|16.8|16.99|16.83|16.95|16.79|9
1724918540000|2024-08-29 08:02:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|6
1724918550000|2024-08-29 08:02:30|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|2
1724918560000|2024-08-29 08:02:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|1
1724918570000|2024-08-29 08:02:50|16.96|16.8|16.98|16.82|16.99|16.83|16.96|16.8|2
1724918580000|2024-08-29 08:03:00|16.96|16.8|16.94|16.78|16.99|16.83|16.94|16.78|12
1724918600000|2024-08-29 08:03:20|16.96|16.8|16.96|16.8|16.96|16.8|16.95|16.79|0
1724918610000|2024-08-29 08:03:30|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|0
1724918620000|2024-08-29 08:03:40|16.95|16.79|16.95|16.79|16.96|16.8|16.95|16.79|0
1724918630000|2024-08-29 08:03:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1724918660000|2024-08-29 08:04:20|||||||||3
1724918670000|2024-08-29 08:04:30|||||||||5
1724918690000|2024-08-29 08:04:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1724918700000|2024-08-29 08:05:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1724918730000|2024-08-29 08:05:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|56
1724918780000|2024-08-29 08:06:20|||||||||4
1724918800000|2024-08-29 08:06:40|||||||||1
1724918810000|2024-08-29 08:06:50|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1724918820000|2024-08-29 08:07:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1724918830000|2024-08-29 08:07:10|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|0
1724918850000|2024-08-29 08:07:30|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|2
1724918880000|2024-08-29 08:08:00|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|0
1724918920000|2024-08-29 08:08:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724918940000|2024-08-29 08:09:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724918950000|2024-08-29 08:09:10|||||||||1
1724919000000|2024-08-29 08:10:00|||||||||2
1724919010000|2024-08-29 08:10:10|||||||||10
1724919050000|2024-08-29 08:10:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|56
1724919090000|2024-08-29 08:11:30|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|84
1724919100000|2024-08-29 08:11:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1724919120000|2024-08-29 08:12:00|16.84|16.68|16.84|16.68|16.84|16.68|16.81|16.65|10
1724919130000|2024-08-29 08:12:10|16.85|16.69|16.85|16.69|16.85|16.69|16.84|16.68|5
1724919140000|2024-08-29 08:12:20|16.84|16.68|16.84|16.68|16.84|16.68|16.83|16.67|1
1724919150000|2024-08-29 08:12:30|||||||||1
1724919190000|2024-08-29 08:13:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1724919220000|2024-08-29 08:13:40|||||||||1
1724919250000|2024-08-29 08:14:10|16.77|16.61|16.78|16.62|16.78|16.62|16.77|16.61|25
1724919260000|2024-08-29 08:14:20|16.77|16.61|16.78|16.62|16.78|16.62|16.77|16.61|4
1724919270000|2024-08-29 08:14:30|||||||||15
1724919280000|2024-08-29 08:14:40|||||||||2
1724919300000|2024-08-29 08:15:00|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|1
1724919320000|2024-08-29 08:15:20|||||||||1
1724919330000|2024-08-29 08:15:30|||||||||1
1724919350000|2024-08-29 08:15:50|||||||||1
1724919380000|2024-08-29 08:16:20|||||||||1
1724919390000|2024-08-29 08:16:30|||||||||1
1724919410000|2024-08-29 08:16:50|16.77|16.61|16.81|16.65|16.81|16.65|16.77|16.61|101
1724919430000|2024-08-29 08:17:10|||||||||1
1724919460000|2024-08-29 08:17:40|||||||||1
1724919470000|2024-08-29 08:17:50|||||||||1
1724919500000|2024-08-29 08:18:20|||||||||1
1724919530000|2024-08-29 08:18:50|||||||||1
1724919560000|2024-08-29 08:19:20|||||||||2
1724919570000|2024-08-29 08:19:30|||||||||1
1724919590000|2024-08-29 08:19:50|||||||||2
1724919600000|2024-08-29 08:20:00|||||||||1
1724919620000|2024-08-29 08:20:20|||||||||1
1724919630000|2024-08-29 08:20:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1724919660000|2024-08-29 08:21:00|16.91|16.75|16.89|16.73|16.91|16.75|16.89|16.73|49
1724919670000|2024-08-29 08:21:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1724919690000|2024-08-29 08:21:30|||||||||16
1724919720000|2024-08-29 08:22:00|||||||||5
1724919730000|2024-08-29 08:22:10|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|0
1724919740000|2024-08-29 08:22:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1724919750000|2024-08-29 08:22:30|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|10
1724919760000|2024-08-29 08:22:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1724919830000|2024-08-29 08:23:50|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|21
1724919850000|2024-08-29 08:24:10|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|1
1724919930000|2024-08-29 08:25:30|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|0
1724919950000|2024-08-29 08:25:50|||||||||3
1724919960000|2024-08-29 08:26:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|2
1724920000000|2024-08-29 08:26:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|12
1724920010000|2024-08-29 08:26:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|5
1724920020000|2024-08-29 08:27:00|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|1
1724920030000|2024-08-29 08:27:10|16.98|16.82|16.99|16.83|16.99|16.83|16.94|16.78|5
1724920070000|2024-08-29 08:27:50|||||||||1
1724920160000|2024-08-29 08:29:20|16.98|16.82|16.99|16.83|16.99|16.83|16.97|16.81|5
1724920170000|2024-08-29 08:29:30|16.98|16.82|16.97|16.81|16.98|16.82|16.95|16.79|5
1724920180000|2024-08-29 08:29:40|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1724920190000|2024-08-29 08:29:50|||||||||2
1724920220000|2024-08-29 08:30:20|||||||||1
1724920230000|2024-08-29 08:30:30|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|23
1724920340000|2024-08-29 08:32:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|26
1724920350000|2024-08-29 08:32:30|16.98|16.82|16.98|16.82|16.98|16.82|16.96|16.8|2
1724920370000|2024-08-29 08:32:50|16.99|16.83|16.94|16.78|16.99|16.83|16.94|16.78|3
1724920470000|2024-08-29 08:34:30|||||||||9
1724920490000|2024-08-29 08:34:50|||||||||1
1724920640000|2024-08-29 08:37:20|||||||||4
1724920660000|2024-08-29 08:37:40|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|4
1724920740000|2024-08-29 08:39:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|12
1724920790000|2024-08-29 08:39:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|7
1724920890000|2024-08-29 08:41:30|||||||||19
1724920970000|2024-08-29 08:42:50|||||||||27
1724921020000|2024-08-29 08:43:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|14
1724921040000|2024-08-29 08:44:00|16.9|16.74|16.9|16.74|16.91|16.75|16.9|16.74|0
1724921050000|2024-08-29 08:44:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724921080000|2024-08-29 08:44:40|||||||||1
1724921090000|2024-08-29 08:44:50|||||||||1
1724921120000|2024-08-29 08:45:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724921130000|2024-08-29 08:45:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724921150000|2024-08-29 08:45:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1724921160000|2024-08-29 08:46:00|16.86|16.7|16.89|16.73|16.89|16.73|16.86|16.7|0
1724921290000|2024-08-29 08:48:10|16.88|16.72|16.89|16.73|16.89|16.73|16.86|16.7|3
1724921360000|2024-08-29 08:49:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724921380000|2024-08-29 08:49:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724921390000|2024-08-29 08:49:50|||||||||2
1724921430000|2024-08-29 08:50:30|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|0
1724921530000|2024-08-29 08:52:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724921540000|2024-08-29 08:52:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724921600000|2024-08-29 08:53:20|||||||||15
1724921640000|2024-08-29 08:54:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724921660000|2024-08-29 08:54:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1724921670000|2024-08-29 08:54:30|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|17
1724921680000|2024-08-29 08:54:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|6
1724921690000|2024-08-29 08:54:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1724921720000|2024-08-29 08:55:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724921730000|2024-08-29 08:55:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724921740000|2024-08-29 08:55:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1724921760000|2024-08-29 08:56:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1724921800000|2024-08-29 08:56:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1724921890000|2024-08-29 08:58:10|16.88|16.72|16.86|16.7|16.88|16.72|16.86|16.7|51
1724921940000|2024-08-29 08:59:00|16.84|16.68|16.84|16.68|16.86|16.7|16.84|16.68|4
1724921950000|2024-08-29 08:59:10|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|12
1724921970000|2024-08-29 08:59:30|16.82|16.66|16.86|16.7|16.86|16.7|16.81|16.65|6
1724921990000|2024-08-29 08:59:50|||||||||1
1724922010000|2024-08-29 09:00:10|||||||||11
1724922060000|2024-08-29 09:01:00|||||||||1
1724922160000|2024-08-29 09:02:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1724922180000|2024-08-29 09:03:00|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|8
1724922190000|2024-08-29 09:03:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1724922200000|2024-08-29 09:03:20|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|3
1724922250000|2024-08-29 09:04:10|||||||||1
1724922290000|2024-08-29 09:04:50|16.83|16.67|16.81|16.65|16.83|16.67|16.81|16.65|1
1724922330000|2024-08-29 09:05:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|6
1724922380000|2024-08-29 09:06:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|2
1724922430000|2024-08-29 09:07:10|||||||||1
1724922440000|2024-08-29 09:07:20|||||||||1
1724922470000|2024-08-29 09:07:50|||||||||1
1724922490000|2024-08-29 09:08:10|16.83|16.67|16.82|16.66|16.85|16.69|16.82|16.66|1
1724922500000|2024-08-29 09:08:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1724922510000|2024-08-29 09:08:30|||||||||1
1724922540000|2024-08-29 09:09:00|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|2
1724922590000|2024-08-29 09:09:50|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|4
1724922600000|2024-08-29 09:10:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1724922710000|2024-08-29 09:11:50|||||||||2
1724922720000|2024-08-29 09:12:00|||||||||3
1724923030000|2024-08-29 09:17:10|||||||||20
1724923040000|2024-08-29 09:17:20|||||||||3
1724923050000|2024-08-29 09:17:30|||||||||2
1724923070000|2024-08-29 09:17:50|||||||||2
1724923090000|2024-08-29 09:18:10|||||||||2
1724923140000|2024-08-29 09:19:00|||||||||1
1724923280000|2024-08-29 09:21:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|6
1724923290000|2024-08-29 09:21:30|||||||||11
1724923390000|2024-08-29 09:23:10|||||||||6
1724923480000|2024-08-29 09:24:40|||||||||3
1724923490000|2024-08-29 09:24:50|||||||||1
1724923830000|2024-08-29 09:30:30|||||||||2
1724924020000|2024-08-29 09:33:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|79
1724924030000|2024-08-29 09:33:50|||||||||2
1724924090000|2024-08-29 09:34:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|1
1724924100000|2024-08-29 09:35:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|6
1724924110000|2024-08-29 09:35:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|13
1724924120000|2024-08-29 09:35:20|||||||||1
1724924230000|2024-08-29 09:37:10|||||||||25
1724924410000|2024-08-29 09:40:10|||||||||7
1724924450000|2024-08-29 09:40:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|105
1724924500000|2024-08-29 09:41:40|||||||||3
1724924600000|2024-08-29 09:43:20|||||||||4
1724924610000|2024-08-29 09:43:30|||||||||2
1724924760000|2024-08-29 09:46:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|17
1724924770000|2024-08-29 09:46:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|68
1724924820000|2024-08-29 09:47:00|||||||||6
1724924860000|2024-08-29 09:47:40|||||||||2
1724924950000|2024-08-29 09:49:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1724924960000|2024-08-29 09:49:20|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|25
1724924970000|2024-08-29 09:49:30|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1724924980000|2024-08-29 09:49:40|16.75|16.59|16.73|16.57|16.76|16.6|16.73|16.57|13
1724925000000|2024-08-29 09:50:00|||||||||1
1724925020000|2024-08-29 09:50:20|||||||||2
1724925080000|2024-08-29 09:51:20|||||||||8
1724925190000|2024-08-29 09:53:10|||||||||1
1724925200000|2024-08-29 09:53:20|||||||||1
1724925230000|2024-08-29 09:53:50|||||||||2
1724925270000|2024-08-29 09:54:30|||||||||40
1724925290000|2024-08-29 09:54:50|||||||||1
1724925300000|2024-08-29 09:55:00|||||||||1
1724925330000|2024-08-29 09:55:30|||||||||1
1724925470000|2024-08-29 09:57:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724925480000|2024-08-29 09:58:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1724925490000|2024-08-29 09:58:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|39
1724925520000|2024-08-29 09:58:40|||||||||1
1724925890000|2024-08-29 10:04:50|||||||||1
1724926050000|2024-08-29 10:07:30|||||||||1
1724926080000|2024-08-29 10:08:00|||||||||2
1724926240000|2024-08-29 10:10:40|||||||||1
1724926270000|2024-08-29 10:11:10|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|1
1724926310000|2024-08-29 10:11:50|||||||||1
1724926320000|2024-08-29 10:12:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|53
1724926500000|2024-08-29 10:15:00|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|20
1724926520000|2024-08-29 10:15:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1724926540000|2024-08-29 10:15:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724926560000|2024-08-29 10:16:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1724926570000|2024-08-29 10:16:10|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|2
1724926780000|2024-08-29 10:19:40|||||||||1
1724926800000|2024-08-29 10:20:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|19
1724926810000|2024-08-29 10:20:10|||||||||22
1724926820000|2024-08-29 10:20:20|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|0
1724926850000|2024-08-29 10:20:50|||||||||1
1724926900000|2024-08-29 10:21:40|||||||||4
1724927200000|2024-08-29 10:26:40|||||||||1
1724927210000|2024-08-29 10:26:50|||||||||18
1724927380000|2024-08-29 10:29:40|||||||||1
1724927520000|2024-08-29 10:32:00|||||||||1
1724927670000|2024-08-29 10:34:30|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|3
1724927690000|2024-08-29 10:34:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|49
1724927750000|2024-08-29 10:35:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|3
1724927760000|2024-08-29 10:36:00|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|0
1724927770000|2024-08-29 10:36:10|16.77|16.61|16.78|16.62|16.78|16.62|16.75|16.59|6
1724927790000|2024-08-29 10:36:30|||||||||3
1724927830000|2024-08-29 10:37:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|11
1724927880000|2024-08-29 10:38:00|16.77|16.61|16.78|16.62|16.78|16.62|16.75|16.59|0
1724927900000|2024-08-29 10:38:20|16.79|16.63|16.79|16.63|16.8|16.64|16.79|16.63|0
1724927910000|2024-08-29 10:38:30|16.8|16.64|16.8|16.64|16.8|16.64|16.79|16.63|0
1724928010000|2024-08-29 10:40:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|28
1724928120000|2024-08-29 10:42:00|||||||||1
1724928130000|2024-08-29 10:42:10|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|4
1724928150000|2024-08-29 10:42:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1724928240000|2024-08-29 10:44:00|||||||||3
1724928340000|2024-08-29 10:45:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1724928370000|2024-08-29 10:46:10|||||||||2
1724928400000|2024-08-29 10:46:40|||||||||12
1724928470000|2024-08-29 10:47:50|||||||||1
1724928570000|2024-08-29 10:49:30|||||||||4
1724928590000|2024-08-29 10:49:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|1
1724928600000|2024-08-29 10:50:00|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|0
1724928610000|2024-08-29 10:50:10|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724928620000|2024-08-29 10:50:20|16.75|16.59|16.75|16.59|16.75|16.59|16.74|16.58|0
1724928630000|2024-08-29 10:50:30|||||||||2
1724928660000|2024-08-29 10:51:00|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|0
1724928670000|2024-08-29 10:51:10|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|0
1724928690000|2024-08-29 10:51:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|1
1724928700000|2024-08-29 10:51:40|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|0
1724928780000|2024-08-29 10:53:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724928790000|2024-08-29 10:53:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724928800000|2024-08-29 10:53:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724928820000|2024-08-29 10:53:40|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724928830000|2024-08-29 10:53:50|16.75|16.59|16.75|16.59|16.75|16.59|16.74|16.58|0
1724928840000|2024-08-29 10:54:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724928880000|2024-08-29 10:54:40|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724928920000|2024-08-29 10:55:20|||||||||3
1724928940000|2024-08-29 10:55:40|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724928960000|2024-08-29 10:56:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|1
1724928970000|2024-08-29 10:56:10|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|0
1724928980000|2024-08-29 10:56:20|||||||||4
1724929030000|2024-08-29 10:57:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|14
1724929240000|2024-08-29 11:00:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1724929380000|2024-08-29 11:03:00|||||||||2
1724929400000|2024-08-29 11:03:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|1
1724929410000|2024-08-29 11:03:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1724929420000|2024-08-29 11:03:40|||||||||2
1724929490000|2024-08-29 11:04:50|||||||||2
1724929580000|2024-08-29 11:06:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1724929650000|2024-08-29 11:07:30|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|2
1724929760000|2024-08-29 11:09:20|||||||||1
1724929870000|2024-08-29 11:11:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|13
1724929900000|2024-08-29 11:11:40|||||||||1
1724929910000|2024-08-29 11:11:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|37
1724929920000|2024-08-29 11:12:00|||||||||1
1724930080000|2024-08-29 11:14:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724930090000|2024-08-29 11:14:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|1
1724930120000|2024-08-29 11:15:20|16.73|16.57|16.74|16.58|16.75|16.59|16.73|16.57|1
1724930130000|2024-08-29 11:15:30|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724930140000|2024-08-29 11:15:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1724930150000|2024-08-29 11:15:50|||||||||3
1724930180000|2024-08-29 11:16:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|1
1724930200000|2024-08-29 11:16:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724930270000|2024-08-29 11:17:50|||||||||2
1724930290000|2024-08-29 11:18:10|||||||||1
1724930320000|2024-08-29 11:18:40|||||||||1
1724930360000|2024-08-29 11:19:20|||||||||3
1724930450000|2024-08-29 11:20:50|||||||||1
1724930480000|2024-08-29 11:21:20|||||||||1
1724930580000|2024-08-29 11:23:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|15
1724930590000|2024-08-29 11:23:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1724930600000|2024-08-29 11:23:20|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|0
1724930610000|2024-08-29 11:23:30|||||||||1
1724930670000|2024-08-29 11:24:30|||||||||1
1724930690000|2024-08-29 11:24:50|||||||||1
1724930800000|2024-08-29 11:26:40|||||||||2
1724931140000|2024-08-29 11:32:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|66
1724931160000|2024-08-29 11:32:40|||||||||2
1724931180000|2024-08-29 11:33:00|||||||||2
1724931190000|2024-08-29 11:33:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1724931230000|2024-08-29 11:33:50|||||||||3
1724931240000|2024-08-29 11:34:00|||||||||1
1724931250000|2024-08-29 11:34:10|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|2
1724931410000|2024-08-29 11:36:50|||||||||5
1724931440000|2024-08-29 11:37:20|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|27
1724931460000|2024-08-29 11:37:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|53
1724931470000|2024-08-29 11:37:50|||||||||2
1724931500000|2024-08-29 11:38:20|||||||||1
1724931600000|2024-08-29 11:40:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724931640000|2024-08-29 11:40:40|||||||||14
1724931650000|2024-08-29 11:40:50|||||||||3
1724931670000|2024-08-29 11:41:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|10
1724931680000|2024-08-29 11:41:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724931780000|2024-08-29 11:43:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724931810000|2024-08-29 11:43:30|||||||||1
1724931830000|2024-08-29 11:43:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724931880000|2024-08-29 11:44:40|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|0
1724931900000|2024-08-29 11:45:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1724931910000|2024-08-29 11:45:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1724932150000|2024-08-29 11:49:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724932180000|2024-08-29 11:49:40|16.75|16.59|16.75|16.59|16.75|16.59|16.74|16.58|1
1724932220000|2024-08-29 11:50:20|||||||||2
1724932230000|2024-08-29 11:50:30|||||||||2
1724932300000|2024-08-29 11:51:40|||||||||9
1724932310000|2024-08-29 11:51:50|||||||||1
1724932320000|2024-08-29 11:52:00|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|2
1724932500000|2024-08-29 11:55:00|||||||||21
1724932520000|2024-08-29 11:55:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724932580000|2024-08-29 11:56:20|||||||||1
1724932650000|2024-08-29 11:57:30|||||||||4
1724932740000|2024-08-29 11:59:00|||||||||1
1724932800000|2024-08-29 12:00:00|||||||||1
1724932920000|2024-08-29 12:02:00|||||||||1
1724932950000|2024-08-29 12:02:30|||||||||1
1724933090000|2024-08-29 12:04:50|16.77|16.61|16.79|16.63|16.79|16.63|16.75|16.59|33
1724933100000|2024-08-29 12:05:00|||||||||1
1724933110000|2024-08-29 12:05:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724933120000|2024-08-29 12:05:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1724933130000|2024-08-29 12:05:30|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|0
1724933160000|2024-08-29 12:06:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724933250000|2024-08-29 12:07:30|16.79|16.63|16.75|16.59|16.79|16.63|16.75|16.59|8
1724933260000|2024-08-29 12:07:40|16.77|16.61|16.79|16.63|16.79|16.63|16.75|16.59|5
1724933400000|2024-08-29 12:10:00|||||||||7
1724933410000|2024-08-29 12:10:10|||||||||1
1724933480000|2024-08-29 12:11:20|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|2
1724933520000|2024-08-29 12:12:00|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|0
1724933530000|2024-08-29 12:12:10|16.8|16.64|16.8|16.64|16.8|16.64|16.79|16.63|0
1724933670000|2024-08-29 12:14:30|||||||||1
1724933780000|2024-08-29 12:16:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1724933790000|2024-08-29 12:16:30|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|9
1724933810000|2024-08-29 12:16:50|16.79|16.63|16.75|16.59|16.79|16.63|16.75|16.59|79
1724933880000|2024-08-29 12:18:00|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|11
1724933980000|2024-08-29 12:19:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|50
1724934030000|2024-08-29 12:20:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1724934070000|2024-08-29 12:21:10|||||||||1
1724934150000|2024-08-29 12:22:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1724934170000|2024-08-29 12:22:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|5
1724934250000|2024-08-29 12:24:10|||||||||4
1724934270000|2024-08-29 12:24:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1724934280000|2024-08-29 12:24:40|||||||||1
1724934290000|2024-08-29 12:24:50|||||||||1
1724934300000|2024-08-29 12:25:00|||||||||2
1724934310000|2024-08-29 12:25:10|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|7
1724934320000|2024-08-29 12:25:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1724934330000|2024-08-29 12:25:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1724934340000|2024-08-29 12:25:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|2
1724934350000|2024-08-29 12:25:50|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|2
1724934370000|2024-08-29 12:26:10|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|3
1724934400000|2024-08-29 12:26:40|||||||||10
1724934410000|2024-08-29 12:26:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1724934460000|2024-08-29 12:27:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|1
1724934480000|2024-08-29 12:28:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|7
1724934510000|2024-08-29 12:28:30|16.77|16.61|16.79|16.63|16.79|16.63|16.76|16.6|2
1724934520000|2024-08-29 12:28:40|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|12
1724934530000|2024-08-29 12:28:50|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|15
1724934540000|2024-08-29 12:29:00|16.77|16.61|16.76|16.6|16.79|16.63|16.76|16.6|7
1724934550000|2024-08-29 12:29:10|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|1
1724934560000|2024-08-29 12:29:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|0
1724934570000|2024-08-29 12:29:30|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1724934580000|2024-08-29 12:29:40|||||||||1
1724934590000|2024-08-29 12:29:50|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|1
1724934600000|2024-08-29 12:30:00|16.75|16.59|16.74|16.58|16.76|16.6|16.73|16.57|97
1724934610000|2024-08-29 12:30:10|||||||||7
1724934630000|2024-08-29 12:30:30|||||||||5
1724934640000|2024-08-29 12:30:40|16.71|16.55|16.71|16.55|16.71|16.55|16.69|16.53|20
1724934650000|2024-08-29 12:30:50|||||||||3
1724934660000|2024-08-29 12:31:00|16.7|16.54|16.7|16.54|16.71|16.55|16.7|16.54|0
1724934670000|2024-08-29 12:31:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|9
1724934680000|2024-08-29 12:31:20|||||||||1
1724934700000|2024-08-29 12:31:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|38
1724934720000|2024-08-29 12:32:00|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|7
1724934730000|2024-08-29 12:32:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|3
1724934740000|2024-08-29 12:32:20|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|6
1724934750000|2024-08-29 12:32:30|||||||||51
1724934770000|2024-08-29 12:32:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|16
1724934780000|2024-08-29 12:33:00|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|154
1724934790000|2024-08-29 12:33:10|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|2
1724934810000|2024-08-29 12:33:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|4
1724934830000|2024-08-29 12:33:50|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|2
1724934840000|2024-08-29 12:34:00|16.76|16.6|16.76|16.6|16.76|16.6|16.75|16.59|3
1724934850000|2024-08-29 12:34:10|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|2
1724934870000|2024-08-29 12:34:30|||||||||1
1724934890000|2024-08-29 12:34:50|||||||||1
1724934920000|2024-08-29 12:35:20|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|1
1724934930000|2024-08-29 12:35:30|16.75|16.59|16.74|16.58|16.75|16.59|16.74|16.58|0
1724934950000|2024-08-29 12:35:50|16.75|16.59|16.79|16.63|16.79|16.63|16.75|16.59|87
1724934980000|2024-08-29 12:36:20|||||||||1
1724935070000|2024-08-29 12:37:50|||||||||1
1724935080000|2024-08-29 12:38:00|||||||||20
1724935100000|2024-08-29 12:38:20|||||||||4
1724935110000|2024-08-29 12:38:30|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|9
1724935120000|2024-08-29 12:38:40|||||||||1
1724935130000|2024-08-29 12:38:50|||||||||3
1724935160000|2024-08-29 12:39:20|||||||||12
1724935170000|2024-08-29 12:39:30|||||||||1
1724935180000|2024-08-29 12:39:40|||||||||2
1724935210000|2024-08-29 12:40:10|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|20
1724935230000|2024-08-29 12:40:30|||||||||11
1724935260000|2024-08-29 12:41:00|||||||||2
1724935300000|2024-08-29 12:41:40|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|1
1724935310000|2024-08-29 12:41:50|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|42
1724935350000|2024-08-29 12:42:30|||||||||7
1724935410000|2024-08-29 12:43:30|||||||||2
1724935430000|2024-08-29 12:43:50|||||||||12
1724935480000|2024-08-29 12:44:40|||||||||2
1724935490000|2024-08-29 12:44:50|||||||||1
1724935550000|2024-08-29 12:45:50|||||||||1
1724935570000|2024-08-29 12:46:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|14
1724935580000|2024-08-29 12:46:20|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|3
1724935590000|2024-08-29 12:46:30|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|6
1724935600000|2024-08-29 12:46:40|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|8
1724935640000|2024-08-29 12:47:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1724935650000|2024-08-29 12:47:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1724935680000|2024-08-29 12:48:00|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|1
1724935710000|2024-08-29 12:48:30|||||||||7
1724935720000|2024-08-29 12:48:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|5
1724935770000|2024-08-29 12:49:30|||||||||1
1724935810000|2024-08-29 12:50:10|||||||||6
1724935840000|2024-08-29 12:50:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|15
1724935860000|2024-08-29 12:51:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|10
1724935900000|2024-08-29 12:51:40|16.75|16.59|16.76|16.6|16.76|16.6|16.75|16.59|2
1724935990000|2024-08-29 12:53:10|||||||||3
1724936010000|2024-08-29 12:53:30|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|3
1724936020000|2024-08-29 12:53:40|16.77|16.61|16.79|16.63|16.79|16.63|16.76|16.6|18
1724936030000|2024-08-29 12:53:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|16
1724936220000|2024-08-29 12:57:00|16.79|16.63|16.77|16.61|16.79|16.63|16.76|16.6|21
1724936230000|2024-08-29 12:57:10|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|10
1724936280000|2024-08-29 12:58:00|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|19
1724936290000|2024-08-29 12:58:10|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|6
1724936300000|2024-08-29 12:58:20|16.79|16.63|16.79|16.63|16.79|16.63|16.76|16.6|2
1724936310000|2024-08-29 12:58:30|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1724936330000|2024-08-29 12:58:50|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1724936400000|2024-08-29 13:00:00|||||||||1
1724936410000|2024-08-29 13:00:10|||||||||3
1724936430000|2024-08-29 13:00:30|||||||||1
1724936610000|2024-08-29 13:03:30|||||||||1
1724936660000|2024-08-29 13:04:20|||||||||2
1724936680000|2024-08-29 13:04:40|||||||||1
1724936710000|2024-08-29 13:05:10|||||||||1
1724936850000|2024-08-29 13:07:30|||||||||6
1724936990000|2024-08-29 13:09:50|||||||||2
1724937040000|2024-08-29 13:10:40|||||||||1
1724937080000|2024-08-29 13:11:20|||||||||1
1724937160000|2024-08-29 13:12:40|||||||||2
1724937230000|2024-08-29 13:13:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|30
1724937280000|2024-08-29 13:14:40|||||||||1
1724937290000|2024-08-29 13:14:50|||||||||2
1724937330000|2024-08-29 13:15:30|||||||||1
1724937340000|2024-08-29 13:15:40|||||||||2
1724937380000|2024-08-29 13:16:20|||||||||3
1724937410000|2024-08-29 13:16:50|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|24
1724937480000|2024-08-29 13:18:00|||||||||1
1724937520000|2024-08-29 13:18:40|||||||||1
1724937590000|2024-08-29 13:19:50|||||||||9
1724937690000|2024-08-29 13:21:30|||||||||2
1724937750000|2024-08-29 13:22:30|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|70
1724937760000|2024-08-29 13:22:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|5
1724937800000|2024-08-29 13:23:20|||||||||12
1724937870000|2024-08-29 13:24:30|||||||||4
1724937890000|2024-08-29 13:24:50|||||||||1
1724937900000|2024-08-29 13:25:00|||||||||8
1724937910000|2024-08-29 13:25:10|||||||||5
1724937920000|2024-08-29 13:25:20|||||||||6
1724937970000|2024-08-29 13:26:10|||||||||9
1724938060000|2024-08-29 13:27:40|||||||||50
1724938080000|2024-08-29 13:28:00|||||||||6
1724938090000|2024-08-29 13:28:10|||||||||12
1724938120000|2024-08-29 13:28:40|||||||||1
1724938130000|2024-08-29 13:28:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|33
1724938180000|2024-08-29 13:29:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|32
1724938190000|2024-08-29 13:29:50|||||||||2
1724938200000|2024-08-29 13:30:00|16.79|16.63|16.76|16.6|16.79|16.63|16.74|16.58|172
1724938210000|2024-08-29 13:30:10|||||||||2
1724938230000|2024-08-29 13:30:30|16.74|16.58|16.74|16.58|16.76|16.6|16.74|16.58|35
1724938240000|2024-08-29 13:30:40|||||||||1
1724938250000|2024-08-29 13:30:50|16.76|16.6|16.76|16.6|16.76|16.6|16.75|16.59|1
1724938260000|2024-08-29 13:31:00|||||||||3
1724938270000|2024-08-29 13:31:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|24
1724938280000|2024-08-29 13:31:20|||||||||1
1724938290000|2024-08-29 13:31:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|139
1724938300000|2024-08-29 13:31:40|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|10
1724938310000|2024-08-29 13:31:50|16.69|16.53|16.71|16.55|16.71|16.55|16.66|16.5|128
1724938320000|2024-08-29 13:32:00|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|209
1724938330000|2024-08-29 13:32:10|||||||||2
1724938340000|2024-08-29 13:32:20|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|7
1724938350000|2024-08-29 13:32:30|||||||||7
1724938360000|2024-08-29 13:32:40|||||||||4
1724938370000|2024-08-29 13:32:50|||||||||3
1724938380000|2024-08-29 13:33:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|3
1724938390000|2024-08-29 13:33:10|||||||||63
1724938400000|2024-08-29 13:33:20|||||||||4
1724938410000|2024-08-29 13:33:30|||||||||35
1724938420000|2024-08-29 13:33:40|||||||||6
1724938430000|2024-08-29 13:33:50|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|17
1724938440000|2024-08-29 13:34:00|||||||||42
1724938450000|2024-08-29 13:34:10|||||||||20
1724938460000|2024-08-29 13:34:20|16.63|16.47|16.63|16.47|16.66|16.5|16.63|16.47|87
1724938470000|2024-08-29 13:34:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1724938490000|2024-08-29 13:34:50|||||||||20
1724938500000|2024-08-29 13:35:00|||||||||56
1724938510000|2024-08-29 13:35:10|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|69
1724938520000|2024-08-29 13:35:20|||||||||5
1724938530000|2024-08-29 13:35:30|||||||||15
1724938540000|2024-08-29 13:35:40|||||||||3
1724938550000|2024-08-29 13:35:50|||||||||19
1724938560000|2024-08-29 13:36:00|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|103
1724938570000|2024-08-29 13:36:10|||||||||17
1724938580000|2024-08-29 13:36:20|||||||||4
1724938590000|2024-08-29 13:36:30|||||||||10
1724938600000|2024-08-29 13:36:40|||||||||20
1724938610000|2024-08-29 13:36:50|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|44
1724938620000|2024-08-29 13:37:00|16.58|16.42|16.58|16.42|16.61|16.45|16.58|16.42|54
1724938640000|2024-08-29 13:37:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|71
1724938650000|2024-08-29 13:37:30|||||||||9
1724938660000|2024-08-29 13:37:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|3
1724938670000|2024-08-29 13:37:50|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|143
1724938680000|2024-08-29 13:38:00|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|62
1724938690000|2024-08-29 13:38:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|54
1724938700000|2024-08-29 13:38:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|35
1724938710000|2024-08-29 13:38:30|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|107
1724938720000|2024-08-29 13:38:40|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|1
1724938730000|2024-08-29 13:38:50|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|4
1724938740000|2024-08-29 13:39:00|16.66|16.5|16.71|16.55|16.71|16.55|16.66|16.5|107
1724938750000|2024-08-29 13:39:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|44
1724938760000|2024-08-29 13:39:20|16.76|16.6|16.71|16.55|16.76|16.6|16.71|16.55|34
1724938770000|2024-08-29 13:39:30|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|74
1724938790000|2024-08-29 13:39:50|||||||||9
1724938800000|2024-08-29 13:40:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|64
1724938810000|2024-08-29 13:40:10|16.67|16.51|16.66|16.5|16.68|16.52|16.66|16.5|1
1724938820000|2024-08-29 13:40:20|||||||||1
1724938840000|2024-08-29 13:40:40|||||||||5
1724938850000|2024-08-29 13:40:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|12
1724938860000|2024-08-29 13:41:00|16.71|16.55|16.66|16.5|16.71|16.55|16.66|16.5|27
1724938870000|2024-08-29 13:41:10|16.68|16.52|16.71|16.55|16.71|16.55|16.67|16.51|52
1724938890000|2024-08-29 13:41:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|45
1724938900000|2024-08-29 13:41:40|||||||||5
1724938910000|2024-08-29 13:41:50|||||||||1
1724938920000|2024-08-29 13:42:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|52
1724938930000|2024-08-29 13:42:10|16.76|16.6|16.76|16.6|16.79|16.63|16.76|16.6|27
1724938950000|2024-08-29 13:42:30|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|31
1724938960000|2024-08-29 13:42:40|16.8|16.64|16.81|16.65|16.81|16.65|16.8|16.64|0
1724938970000|2024-08-29 13:42:50|16.8|16.64|16.79|16.63|16.81|16.65|16.76|16.6|95
1724938980000|2024-08-29 13:43:00|16.76|16.6|16.76|16.6|16.79|16.63|16.76|16.6|14
1724938990000|2024-08-29 13:43:10|||||||||77
1724939010000|2024-08-29 13:43:30|||||||||7
1724939030000|2024-08-29 13:43:50|||||||||3
1724939040000|2024-08-29 13:44:00|||||||||1
1724939050000|2024-08-29 13:44:10|||||||||10
1724939060000|2024-08-29 13:44:20|||||||||23
1724939070000|2024-08-29 13:44:30|||||||||13
1724939080000|2024-08-29 13:44:40|||||||||4
1724939090000|2024-08-29 13:44:50|||||||||7
1724939100000|2024-08-29 13:45:00|||||||||3
1724939110000|2024-08-29 13:45:10|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|134
1724939130000|2024-08-29 13:45:30|||||||||50
1724939140000|2024-08-29 13:45:40|||||||||61
1724939150000|2024-08-29 13:45:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|76
1724939160000|2024-08-29 13:46:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|43
1724939170000|2024-08-29 13:46:10|16.74|16.58|16.74|16.58|16.74|16.58|16.71|16.55|102
1724939180000|2024-08-29 13:46:20|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|92
1724939190000|2024-08-29 13:46:30|||||||||9
1724939220000|2024-08-29 13:47:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|8
1724939230000|2024-08-29 13:47:10|||||||||8
1724939250000|2024-08-29 13:47:30|||||||||26
1724939270000|2024-08-29 13:47:50|16.69|16.53|16.66|16.5|16.69|16.53|16.66|16.5|153
1724939280000|2024-08-29 13:48:00|||||||||5
1724939290000|2024-08-29 13:48:10|||||||||3
1724939300000|2024-08-29 13:48:20|16.64|16.48|16.64|16.48|16.66|16.5|16.64|16.48|28
1724939310000|2024-08-29 13:48:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|52
1724939320000|2024-08-29 13:48:40|||||||||3
1724939330000|2024-08-29 13:48:50|||||||||9
1724939340000|2024-08-29 13:49:00|16.64|16.48|16.66|16.5|16.66|16.5|16.61|16.45|122
1724939350000|2024-08-29 13:49:10|16.65|16.49|16.61|16.45|16.66|16.5|16.61|16.45|7
1724939380000|2024-08-29 13:49:40|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|69
1724939390000|2024-08-29 13:49:50|||||||||2
1724939400000|2024-08-29 13:50:00|||||||||6
1724939410000|2024-08-29 13:50:10|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|56
1724939420000|2024-08-29 13:50:20|||||||||21
1724939430000|2024-08-29 13:50:30|||||||||1
1724939440000|2024-08-29 13:50:40|16.69|16.53|16.66|16.5|16.69|16.53|16.66|16.5|16
1724939450000|2024-08-29 13:50:50|||||||||2
1724939460000|2024-08-29 13:51:00|16.69|16.53|16.71|16.55|16.71|16.55|16.66|16.5|38
1724939470000|2024-08-29 13:51:10|||||||||16
1724939480000|2024-08-29 13:51:20|||||||||22
1724939490000|2024-08-29 13:51:30|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|173
1724939500000|2024-08-29 13:51:40|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|20
1724939510000|2024-08-29 13:51:50|||||||||40
1724939520000|2024-08-29 13:52:00|||||||||29
1724939530000|2024-08-29 13:52:10|||||||||35
1724939540000|2024-08-29 13:52:20|||||||||41
1724939550000|2024-08-29 13:52:30|||||||||36
1724939560000|2024-08-29 13:52:40|||||||||30
1724939570000|2024-08-29 13:52:50|||||||||20
1724939580000|2024-08-29 13:53:00|||||||||30
1724939590000|2024-08-29 13:53:10|||||||||17
1724939600000|2024-08-29 13:53:20|||||||||18
1724939610000|2024-08-29 13:53:30|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|149
1724939620000|2024-08-29 13:53:40|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|19
1724939630000|2024-08-29 13:53:50|16.67|16.51|16.66|16.5|16.68|16.52|16.66|16.5|33
1724939640000|2024-08-29 13:54:00|||||||||12
1724939650000|2024-08-29 13:54:10|||||||||6
1724939660000|2024-08-29 13:54:20|||||||||4
1724939670000|2024-08-29 13:54:30|||||||||7
1724939680000|2024-08-29 13:54:40|||||||||3
1724939690000|2024-08-29 13:54:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|60
1724939700000|2024-08-29 13:55:00|16.64|16.48|16.63|16.47|16.66|16.5|16.63|16.47|30
1724939710000|2024-08-29 13:55:10|16.66|16.5|16.66|16.5|16.66|16.5|16.63|16.47|95
1724939720000|2024-08-29 13:55:20|||||||||1
1724939730000|2024-08-29 13:55:30|||||||||8
1724939740000|2024-08-29 13:55:40|||||||||2
1724939750000|2024-08-29 13:55:50|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|664
1724939770000|2024-08-29 13:56:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|255
1724939780000|2024-08-29 13:56:20|16.54|16.38|16.58|16.42|16.58|16.42|16.53|16.37|40
1724939790000|2024-08-29 13:56:30|||||||||39
1724939810000|2024-08-29 13:56:50|||||||||6
1724939820000|2024-08-29 13:57:00|||||||||1
1724939830000|2024-08-29 13:57:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|29
1724939840000|2024-08-29 13:57:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|130
1724939850000|2024-08-29 13:57:30|||||||||7
1724939860000|2024-08-29 13:57:40|||||||||1
1724939870000|2024-08-29 13:57:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|30
1724939880000|2024-08-29 13:58:00|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|7
1724939890000|2024-08-29 13:58:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|9
1724939900000|2024-08-29 13:58:20|||||||||24
1724939910000|2024-08-29 13:58:30|||||||||29
1724939920000|2024-08-29 13:58:40|||||||||2
1724939930000|2024-08-29 13:58:50|||||||||18
1724939940000|2024-08-29 13:59:00|16.57|16.41|16.56|16.4|16.58|16.42|16.56|16.4|32
1724939950000|2024-08-29 13:59:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|6
1724939960000|2024-08-29 13:59:20|16.57|16.41|16.57|16.41|16.58|16.42|16.56|16.4|11
1724939970000|2024-08-29 13:59:30|16.58|16.42|16.58|16.42|16.58|16.42|16.56|16.4|15
1724939980000|2024-08-29 13:59:40|||||||||4
1724939990000|2024-08-29 13:59:50|||||||||19
1724940000000|2024-08-29 14:00:00|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|343
1724940010000|2024-08-29 14:00:10|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|32
1724940020000|2024-08-29 14:00:20|||||||||18
1724940030000|2024-08-29 14:00:30|||||||||43
1724940040000|2024-08-29 14:00:40|||||||||156
1724940050000|2024-08-29 14:00:50|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|114
1724940060000|2024-08-29 14:01:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|46
1724940070000|2024-08-29 14:01:10|||||||||6
1724940080000|2024-08-29 14:01:20|||||||||3
1724940090000|2024-08-29 14:01:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|108
1724940100000|2024-08-29 14:01:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|23
1724940110000|2024-08-29 14:01:50|||||||||16
1724940120000|2024-08-29 14:02:00|||||||||13
1724940140000|2024-08-29 14:02:20|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|174
1724940150000|2024-08-29 14:02:30|||||||||39
1724940160000|2024-08-29 14:02:40|||||||||35
1724940170000|2024-08-29 14:02:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|14
1724940180000|2024-08-29 14:03:00|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|12
1724940190000|2024-08-29 14:03:10|||||||||12
1724940200000|2024-08-29 14:03:20|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|26
1724940210000|2024-08-29 14:03:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|15
1724940220000|2024-08-29 14:03:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|6
1724940230000|2024-08-29 14:03:50|||||||||25
1724940240000|2024-08-29 14:04:00|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|191
1724940250000|2024-08-29 14:04:10|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|51
1724940260000|2024-08-29 14:04:20|||||||||16
1724940270000|2024-08-29 14:04:30|||||||||3
1724940280000|2024-08-29 14:04:40|||||||||16
1724940290000|2024-08-29 14:04:50|||||||||6
1724940300000|2024-08-29 14:05:00|||||||||10
1724940310000|2024-08-29 14:05:10|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|28
1724940320000|2024-08-29 14:05:20|||||||||4
1724940330000|2024-08-29 14:05:30|||||||||5
1724940340000|2024-08-29 14:05:40|||||||||10
1724940350000|2024-08-29 14:05:50|||||||||4
1724940360000|2024-08-29 14:06:00|||||||||17
1724940370000|2024-08-29 14:06:10|||||||||1
1724940380000|2024-08-29 14:06:20|||||||||10
1724940390000|2024-08-29 14:06:30|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|17
1724940400000|2024-08-29 14:06:40|||||||||2
1724940410000|2024-08-29 14:06:50|||||||||6
1724940420000|2024-08-29 14:07:00|||||||||31
1724940430000|2024-08-29 14:07:10|||||||||14
1724940440000|2024-08-29 14:07:20|||||||||1
1724940450000|2024-08-29 14:07:30|||||||||6
1724940460000|2024-08-29 14:07:40|||||||||139
1724940480000|2024-08-29 14:08:00|||||||||7
1724940490000|2024-08-29 14:08:10|||||||||3
1724940500000|2024-08-29 14:08:20|||||||||6
1724940510000|2024-08-29 14:08:30|||||||||1
1724940520000|2024-08-29 14:08:40|||||||||18
1724940530000|2024-08-29 14:08:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1724940540000|2024-08-29 14:09:00|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|60
1724940560000|2024-08-29 14:09:20|||||||||7
1724940570000|2024-08-29 14:09:30|||||||||12
1724940580000|2024-08-29 14:09:40|16.61|16.45|16.61|16.45|16.61|16.45|16.58|16.42|111
1724940590000|2024-08-29 14:09:50|||||||||2
1724940600000|2024-08-29 14:10:00|||||||||4
1724940620000|2024-08-29 14:10:20|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|16
1724940630000|2024-08-29 14:10:30|||||||||1
1724940640000|2024-08-29 14:10:40|||||||||37
1724940650000|2024-08-29 14:10:50|||||||||3
1724940660000|2024-08-29 14:11:00|||||||||6
1724940670000|2024-08-29 14:11:10|||||||||31
1724940680000|2024-08-29 14:11:20|||||||||5
1724940690000|2024-08-29 14:11:30|||||||||11
1724940700000|2024-08-29 14:11:40|||||||||5
1724940710000|2024-08-29 14:11:50|||||||||3
1724940720000|2024-08-29 14:12:00|||||||||11
1724940730000|2024-08-29 14:12:10|||||||||16
1724940740000|2024-08-29 14:12:20|||||||||35
1724940750000|2024-08-29 14:12:30|||||||||68
1724940760000|2024-08-29 14:12:40|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|44
1724940770000|2024-08-29 14:12:50|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|120
1724940780000|2024-08-29 14:13:00|||||||||1
1724940790000|2024-08-29 14:13:10|||||||||2
1724940810000|2024-08-29 14:13:30|||||||||11
1724940820000|2024-08-29 14:13:40|||||||||2
1724940830000|2024-08-29 14:13:50|||||||||10
1724940840000|2024-08-29 14:14:00|||||||||9
1724940850000|2024-08-29 14:14:10|||||||||13
1724940870000|2024-08-29 14:14:30|||||||||11
1724940880000|2024-08-29 14:14:40|||||||||30
1724940890000|2024-08-29 14:14:50|||||||||11
1724940900000|2024-08-29 14:15:00|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|31
1724940910000|2024-08-29 14:15:10|||||||||1
1724940920000|2024-08-29 14:15:20|||||||||5
1724940930000|2024-08-29 14:15:30|||||||||8
1724940940000|2024-08-29 14:15:40|||||||||5
1724940950000|2024-08-29 14:15:50|||||||||26
1724940960000|2024-08-29 14:16:00|||||||||21
1724940970000|2024-08-29 14:16:10|||||||||1
1724940980000|2024-08-29 14:16:20|||||||||3
1724940990000|2024-08-29 14:16:30|||||||||17
1724941000000|2024-08-29 14:16:40|||||||||1
1724941010000|2024-08-29 14:16:50|||||||||15
1724941020000|2024-08-29 14:17:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|17
1724941030000|2024-08-29 14:17:10|||||||||9
1724941040000|2024-08-29 14:17:20|||||||||22
1724941050000|2024-08-29 14:17:30|||||||||10
1724941060000|2024-08-29 14:17:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|136
1724941070000|2024-08-29 14:17:50|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|7
1724941080000|2024-08-29 14:18:00|16.56|16.4|16.56|16.4|16.58|16.42|16.56|16.4|6
1724941090000|2024-08-29 14:18:10|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|12
1724941100000|2024-08-29 14:18:20|16.66|16.5|16.66|16.5|16.66|16.5|16.61|16.45|246
1724941110000|2024-08-29 14:18:30|||||||||6
1724941120000|2024-08-29 14:18:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|118
1724941130000|2024-08-29 14:18:50|16.64|16.48|16.66|16.5|16.66|16.5|16.63|16.47|23
1724941140000|2024-08-29 14:19:00|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|71
1724941150000|2024-08-29 14:19:10|16.62|16.46|16.66|16.5|16.66|16.5|16.62|16.46|28
1724941160000|2024-08-29 14:19:20|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|20
1724941170000|2024-08-29 14:19:30|16.63|16.47|16.61|16.45|16.66|16.5|16.61|16.45|28
1724941180000|2024-08-29 14:19:40|||||||||2
1724941190000|2024-08-29 14:19:50|||||||||5
1724941200000|2024-08-29 14:20:00|||||||||18
1724941210000|2024-08-29 14:20:10|||||||||3
1724941220000|2024-08-29 14:20:20|||||||||24
1724941230000|2024-08-29 14:20:30|||||||||1
1724941240000|2024-08-29 14:20:40|||||||||2
1724941250000|2024-08-29 14:20:50|||||||||6
1724941270000|2024-08-29 14:21:10|||||||||2
1724941280000|2024-08-29 14:21:20|16.63|16.47|16.63|16.47|16.66|16.5|16.63|16.47|58
1724941290000|2024-08-29 14:21:30|16.66|16.5|16.66|16.5|16.66|16.5|16.63|16.47|69
1724941300000|2024-08-29 14:21:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1724941310000|2024-08-29 14:21:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1724941320000|2024-08-29 14:22:00|16.64|16.48|16.66|16.5|16.66|16.5|16.63|16.47|40
1724941330000|2024-08-29 14:22:10|16.64|16.48|16.66|16.5|16.66|16.5|16.63|16.47|10
1724941340000|2024-08-29 14:22:20|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|4
1724941350000|2024-08-29 14:22:30|||||||||8
1724941360000|2024-08-29 14:22:40|||||||||4
1724941370000|2024-08-29 14:22:50|||||||||9
1724941380000|2024-08-29 14:23:00|||||||||57
1724941390000|2024-08-29 14:23:10|16.63|16.47|16.63|16.47|16.66|16.5|16.63|16.47|26
1724941400000|2024-08-29 14:23:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|23
1724941410000|2024-08-29 14:23:30|||||||||2
1724941420000|2024-08-29 14:23:40|||||||||2
1724941430000|2024-08-29 14:23:50|16.58|16.42|16.61|16.45|16.61|16.45|16.58|16.42|18
1724941440000|2024-08-29 14:24:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|9
1724941450000|2024-08-29 14:24:10|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|24
1724941460000|2024-08-29 14:24:20|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|52
1724941470000|2024-08-29 14:24:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|64
1724941480000|2024-08-29 14:24:40|||||||||5
1724941490000|2024-08-29 14:24:50|||||||||5
1724941500000|2024-08-29 14:25:00|||||||||5
1724941510000|2024-08-29 14:25:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1724941520000|2024-08-29 14:25:20|16.58|16.42|16.58|16.42|16.58|16.42|16.56|16.4|11
1724941530000|2024-08-29 14:25:30|||||||||20
1724941540000|2024-08-29 14:25:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|16
1724941550000|2024-08-29 14:25:50|||||||||3
1724941560000|2024-08-29 14:26:00|||||||||10
1724941570000|2024-08-29 14:26:10|||||||||122
1724941580000|2024-08-29 14:26:20|||||||||3
1724941590000|2024-08-29 14:26:30|||||||||6
1724941600000|2024-08-29 14:26:40|||||||||10
1724941610000|2024-08-29 14:26:50|||||||||5
1724941620000|2024-08-29 14:27:00|||||||||1
1724941630000|2024-08-29 14:27:10|||||||||10
1724941640000|2024-08-29 14:27:20|||||||||34
1724941650000|2024-08-29 14:27:30|||||||||16
1724941660000|2024-08-29 14:27:40|||||||||28
1724941670000|2024-08-29 14:27:50|||||||||8
1724941680000|2024-08-29 14:28:00|||||||||6
1724941690000|2024-08-29 14:28:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|54
1724941700000|2024-08-29 14:28:20|||||||||5
1724941710000|2024-08-29 14:28:30|||||||||11
1724941720000|2024-08-29 14:28:40|||||||||7
1724941730000|2024-08-29 14:28:50|||||||||12
1724941740000|2024-08-29 14:29:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|63
1724941750000|2024-08-29 14:29:10|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|12
1724941760000|2024-08-29 14:29:20|||||||||4
1724941770000|2024-08-29 14:29:30|||||||||14
1724941780000|2024-08-29 14:29:40|16.58|16.42|16.58|16.42|16.58|16.42|16.56|16.4|7
1724941790000|2024-08-29 14:29:50|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|10
1724941800000|2024-08-29 14:30:00|||||||||5
1724941810000|2024-08-29 14:30:10|||||||||11
1724941820000|2024-08-29 14:30:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|52
1724941830000|2024-08-29 14:30:30|||||||||5
1724941840000|2024-08-29 14:30:40|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|3
1724941850000|2024-08-29 14:30:50|16.57|16.41|16.58|16.42|16.58|16.42|16.56|16.4|8
1724941860000|2024-08-29 14:31:00|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|6
1724941870000|2024-08-29 14:31:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|3
1724941880000|2024-08-29 14:31:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1724941890000|2024-08-29 14:31:30|16.57|16.41|16.56|16.4|16.58|16.42|16.56|16.4|51
1724941900000|2024-08-29 14:31:40|16.57|16.41|16.56|16.4|16.58|16.42|16.56|16.4|23
1724941910000|2024-08-29 14:31:50|||||||||9
1724941920000|2024-08-29 14:32:00|||||||||35
1724941940000|2024-08-29 14:32:20|||||||||4
1724941960000|2024-08-29 14:32:40|||||||||6
1724941970000|2024-08-29 14:32:50|||||||||3
1724941980000|2024-08-29 14:33:00|||||||||4
1724941990000|2024-08-29 14:33:10|||||||||25
1724942010000|2024-08-29 14:33:30|||||||||4
1724942020000|2024-08-29 14:33:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1724942030000|2024-08-29 14:33:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|7
1724942050000|2024-08-29 14:34:10|||||||||4
1724942070000|2024-08-29 14:34:30|||||||||4
1724942080000|2024-08-29 14:34:40|||||||||41
1724942090000|2024-08-29 14:34:50|||||||||16
1724942100000|2024-08-29 14:35:00|||||||||4
1724942120000|2024-08-29 14:35:20|||||||||4
1724942130000|2024-08-29 14:35:30|||||||||6
1724942140000|2024-08-29 14:35:40|||||||||3
1724942150000|2024-08-29 14:35:50|||||||||3
1724942160000|2024-08-29 14:36:00|||||||||4
1724942170000|2024-08-29 14:36:10|||||||||3
1724942180000|2024-08-29 14:36:20|||||||||4
1724942190000|2024-08-29 14:36:30|||||||||11
1724942210000|2024-08-29 14:36:50|||||||||7
1724942220000|2024-08-29 14:37:00|||||||||5
1724942230000|2024-08-29 14:37:10|||||||||4
1724942250000|2024-08-29 14:37:30|||||||||67
1724942260000|2024-08-29 14:37:40|||||||||1
1724942270000|2024-08-29 14:37:50|||||||||4
1724942280000|2024-08-29 14:38:00|||||||||5
1724942300000|2024-08-29 14:38:20|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|4
1724942320000|2024-08-29 14:38:40|||||||||4
1724942330000|2024-08-29 14:38:50|||||||||3
1724942340000|2024-08-29 14:39:00|||||||||4
1724942350000|2024-08-29 14:39:10|||||||||35
1724942360000|2024-08-29 14:39:20|||||||||2
1724942370000|2024-08-29 14:39:30|||||||||4
1724942380000|2024-08-29 14:39:40|||||||||9
1724942390000|2024-08-29 14:39:50|||||||||16
1724942400000|2024-08-29 14:40:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|95
1724942410000|2024-08-29 14:40:10|||||||||15
1724942420000|2024-08-29 14:40:20|||||||||13
1724942430000|2024-08-29 14:40:30|||||||||4
1724942440000|2024-08-29 14:40:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|6
1724942450000|2024-08-29 14:40:50|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|9
1724942460000|2024-08-29 14:41:00|16.57|16.41|16.61|16.45|16.61|16.45|16.56|16.4|212
1724942470000|2024-08-29 14:41:10|||||||||67
1724942490000|2024-08-29 14:41:30|||||||||2
1724942500000|2024-08-29 14:41:40|||||||||1
1724942510000|2024-08-29 14:41:50|||||||||82
1724942520000|2024-08-29 14:42:00|||||||||6
1724942550000|2024-08-29 14:42:30|||||||||1
1724942560000|2024-08-29 14:42:40|||||||||2
1724942570000|2024-08-29 14:42:50|||||||||11
1724942580000|2024-08-29 14:43:00|||||||||13
1724942590000|2024-08-29 14:43:10|||||||||4
1724942600000|2024-08-29 14:43:20|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|60
1724942610000|2024-08-29 14:43:30|||||||||9
1724942620000|2024-08-29 14:43:40|||||||||1
1724942630000|2024-08-29 14:43:50|16.53|16.37|16.53|16.37|16.56|16.4|16.53|16.37|102
1724942640000|2024-08-29 14:44:00|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|63
1724942650000|2024-08-29 14:44:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|5
1724942680000|2024-08-29 14:44:40|||||||||1
1724942690000|2024-08-29 14:44:50|||||||||4
1724942710000|2024-08-29 14:45:10|||||||||4
1724942740000|2024-08-29 14:45:40|||||||||2
1724942750000|2024-08-29 14:45:50|||||||||4
1724942760000|2024-08-29 14:46:00|||||||||4
1724942770000|2024-08-29 14:46:10|||||||||3
1724942780000|2024-08-29 14:46:20|||||||||9
1724942790000|2024-08-29 14:46:30|||||||||4
1724942810000|2024-08-29 14:46:50|||||||||4
1724942830000|2024-08-29 14:47:10|||||||||16
1724942840000|2024-08-29 14:47:20|||||||||1
1724942850000|2024-08-29 14:47:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|7
1724942860000|2024-08-29 14:47:40|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|118
1724942870000|2024-08-29 14:47:50|16.53|16.37|16.56|16.4|16.56|16.4|16.53|16.37|28
1724942890000|2024-08-29 14:48:10|||||||||2
1724942910000|2024-08-29 14:48:30|||||||||4
1724942920000|2024-08-29 14:48:40|||||||||1
1724942930000|2024-08-29 14:48:50|||||||||3
1724942980000|2024-08-29 14:49:40|||||||||2
1724942990000|2024-08-29 14:49:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|24
1724943000000|2024-08-29 14:50:00|||||||||10
1724943010000|2024-08-29 14:50:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|59
1724943020000|2024-08-29 14:50:20|||||||||2
1724943030000|2024-08-29 14:50:30|||||||||51
1724943040000|2024-08-29 14:50:40|||||||||1
1724943050000|2024-08-29 14:50:50|||||||||4
1724943060000|2024-08-29 14:51:00|||||||||4
1724943070000|2024-08-29 14:51:10|||||||||3
1724943080000|2024-08-29 14:51:20|||||||||5
1724943090000|2024-08-29 14:51:30|||||||||2
1724943100000|2024-08-29 14:51:40|||||||||5
1724943120000|2024-08-29 14:52:00|||||||||5
1724943130000|2024-08-29 14:52:10|||||||||22
1724943140000|2024-08-29 14:52:20|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|11
1724943150000|2024-08-29 14:52:30|||||||||1
1724943160000|2024-08-29 14:52:40|||||||||4
1724943170000|2024-08-29 14:52:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1724943180000|2024-08-29 14:53:00|||||||||7
1724943190000|2024-08-29 14:53:10|||||||||6
1724943200000|2024-08-29 14:53:20|||||||||1
1724943210000|2024-08-29 14:53:30|||||||||4
1724943230000|2024-08-29 14:53:50|||||||||5
1724943250000|2024-08-29 14:54:10|||||||||4
1724943270000|2024-08-29 14:54:30|||||||||11
1724943280000|2024-08-29 14:54:40|||||||||4
1724943290000|2024-08-29 14:54:50|||||||||2
1724943300000|2024-08-29 14:55:00|||||||||4
1724943320000|2024-08-29 14:55:20|||||||||5
1724943330000|2024-08-29 14:55:30|||||||||41
1724943340000|2024-08-29 14:55:40|||||||||9
1724943350000|2024-08-29 14:55:50|||||||||1
1724943360000|2024-08-29 14:56:00|||||||||4
1724943370000|2024-08-29 14:56:10|||||||||5
1724943380000|2024-08-29 14:56:20|||||||||269
1724943390000|2024-08-29 14:56:30|||||||||1
1724943410000|2024-08-29 14:56:50|||||||||9
1724943420000|2024-08-29 14:57:00|16.61|16.45|16.61|16.45|16.61|16.45|16.56|16.4|129
1724943430000|2024-08-29 14:57:10|||||||||1
1724943460000|2024-08-29 14:57:40|||||||||1
1724943470000|2024-08-29 14:57:50|||||||||3
1724943480000|2024-08-29 14:58:00|||||||||1
1724943490000|2024-08-29 14:58:10|||||||||1
1724943500000|2024-08-29 14:58:20|||||||||2
1724943510000|2024-08-29 14:58:30|||||||||1
1724943520000|2024-08-29 14:58:40|||||||||4
1724943540000|2024-08-29 14:59:00|||||||||5
1724943560000|2024-08-29 14:59:20|||||||||4
1724943570000|2024-08-29 14:59:30|||||||||5
1724943580000|2024-08-29 14:59:40|||||||||1
1724943590000|2024-08-29 14:59:50|||||||||8
1724943600000|2024-08-29 15:00:00|||||||||2
1724943610000|2024-08-29 15:00:10|||||||||24
1724943630000|2024-08-29 15:00:30|||||||||10
1724943640000|2024-08-29 15:00:40|||||||||1
1724943680000|2024-08-29 15:01:20|||||||||1
1724943690000|2024-08-29 15:01:30|||||||||6
1724943710000|2024-08-29 15:01:50|||||||||43
1724943720000|2024-08-29 15:02:00|||||||||1
1724943730000|2024-08-29 15:02:10|||||||||1
1724943750000|2024-08-29 15:02:30|||||||||2
1724943770000|2024-08-29 15:02:50|||||||||1
1724943810000|2024-08-29 15:03:30|||||||||2
1724943820000|2024-08-29 15:03:40|||||||||13
1724943850000|2024-08-29 15:04:10|||||||||3
1724943880000|2024-08-29 15:04:40|||||||||3
1724943890000|2024-08-29 15:04:50|||||||||2
1724943900000|2024-08-29 15:05:00|||||||||1
1724943940000|2024-08-29 15:05:40|||||||||1
1724943960000|2024-08-29 15:06:00|||||||||4
1724943970000|2024-08-29 15:06:10|||||||||1
1724943990000|2024-08-29 15:06:30|||||||||7
1724944000000|2024-08-29 15:06:40|||||||||9
1724944030000|2024-08-29 15:07:10|||||||||1
1724944050000|2024-08-29 15:07:30|||||||||19
1724944060000|2024-08-29 15:07:40|||||||||25
1724944070000|2024-08-29 15:07:50|||||||||3
1724944090000|2024-08-29 15:08:10|||||||||2
1724944120000|2024-08-29 15:08:40|||||||||1
1724944140000|2024-08-29 15:09:00|||||||||4
1724944180000|2024-08-29 15:09:40|||||||||2
1724944190000|2024-08-29 15:09:50|||||||||2
1724944200000|2024-08-29 15:10:00|||||||||1
1724944230000|2024-08-29 15:10:30|||||||||6
1724944250000|2024-08-29 15:10:50|||||||||1
1724944260000|2024-08-29 15:11:00|||||||||4
1724944270000|2024-08-29 15:11:10|||||||||16
1724944280000|2024-08-29 15:11:20|||||||||1
1724944320000|2024-08-29 15:12:00|||||||||1
1724944340000|2024-08-29 15:12:20|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|100
1724944380000|2024-08-29 15:13:00|||||||||1
1724944390000|2024-08-29 15:13:10|||||||||4
1724944400000|2024-08-29 15:13:20|||||||||142
1724944430000|2024-08-29 15:13:50|||||||||1
1724944440000|2024-08-29 15:14:00|||||||||1
1724944450000|2024-08-29 15:14:10|||||||||2
1724944490000|2024-08-29 15:14:50|||||||||4
1724944520000|2024-08-29 15:15:20|||||||||18
1724944530000|2024-08-29 15:15:30|||||||||12
1724944540000|2024-08-29 15:15:40|||||||||10
1724944550000|2024-08-29 15:15:50|||||||||1
1724944560000|2024-08-29 15:16:00|||||||||8
1724944600000|2024-08-29 15:16:40|||||||||1
1724944620000|2024-08-29 15:17:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|199
1724944650000|2024-08-29 15:17:30|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1724944660000|2024-08-29 15:17:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1724944670000|2024-08-29 15:17:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1724944680000|2024-08-29 15:18:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|16
1724944690000|2024-08-29 15:18:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1724944700000|2024-08-29 15:18:20|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|0
1724944710000|2024-08-29 15:18:30|||||||||6
1724944720000|2024-08-29 15:18:40|||||||||1
1724944730000|2024-08-29 15:18:50|||||||||1
1724944770000|2024-08-29 15:19:30|||||||||1
1724944790000|2024-08-29 15:19:50|||||||||3
1724944800000|2024-08-29 15:20:00|16.61|16.45|16.61|16.45|16.61|16.45|16.6|16.44|0
1724944810000|2024-08-29 15:20:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|5
1724944820000|2024-08-29 15:20:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1724944830000|2024-08-29 15:20:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1724944840000|2024-08-29 15:20:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|1
1724944850000|2024-08-29 15:20:50|||||||||14
1724944860000|2024-08-29 15:21:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|9
1724944870000|2024-08-29 15:21:10|16.61|16.45|16.65|16.49|16.65|16.49|16.61|16.45|16
1724944880000|2024-08-29 15:21:20|||||||||2
1724944890000|2024-08-29 15:21:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|7
1724944910000|2024-08-29 15:21:50|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|3
1724944930000|2024-08-29 15:22:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1724944950000|2024-08-29 15:22:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1724944960000|2024-08-29 15:22:40|||||||||8
1724944990000|2024-08-29 15:23:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|0
1724945000000|2024-08-29 15:23:20|16.65|16.49|16.65|16.49|16.66|16.5|16.65|16.49|10
1724945010000|2024-08-29 15:23:30|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|1
1724945020000|2024-08-29 15:23:40|||||||||11
1724945030000|2024-08-29 15:23:50|||||||||1
1724945070000|2024-08-29 15:24:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1724945080000|2024-08-29 15:24:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1724945090000|2024-08-29 15:24:50|||||||||12
1724945100000|2024-08-29 15:25:00|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|0
1724945110000|2024-08-29 15:25:10|||||||||1
1724945150000|2024-08-29 15:25:50|||||||||3
1724945160000|2024-08-29 15:26:00|||||||||8
1724945170000|2024-08-29 15:26:10|||||||||13
1724945200000|2024-08-29 15:26:40|||||||||8
1724945220000|2024-08-29 15:27:00|||||||||1
1724945230000|2024-08-29 15:27:10|||||||||2
1724945240000|2024-08-29 15:27:20|||||||||9
1724945250000|2024-08-29 15:27:30|||||||||1
1724945260000|2024-08-29 15:27:40|||||||||10
1724945280000|2024-08-29 15:28:00|||||||||85
1724945320000|2024-08-29 15:28:40|||||||||8
1724945330000|2024-08-29 15:28:50|||||||||2
1724945340000|2024-08-29 15:29:00|||||||||11
1724945360000|2024-08-29 15:29:20|||||||||5
1724945370000|2024-08-29 15:29:30|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|0
1724945380000|2024-08-29 15:29:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|1
1724945390000|2024-08-29 15:29:50|||||||||30
1724945400000|2024-08-29 15:30:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|36
1724945410000|2024-08-29 15:30:10|||||||||31
1724945420000|2024-08-29 15:30:20|||||||||2
1724945440000|2024-08-29 15:30:40|||||||||1
1724945450000|2024-08-29 15:30:50|||||||||1
1724945470000|2024-08-29 15:31:10|||||||||1
1724945500000|2024-08-29 15:31:40|||||||||1
1724945510000|2024-08-29 15:31:50|||||||||1
1724945520000|2024-08-29 15:32:00|||||||||19
1724945540000|2024-08-29 15:32:20|||||||||1
1724945550000|2024-08-29 15:32:30|||||||||1
1724945560000|2024-08-29 15:32:40|||||||||9
1724945570000|2024-08-29 15:32:50|||||||||3
1724945590000|2024-08-29 15:33:10|||||||||1
1724945610000|2024-08-29 15:33:30|||||||||1
1724945620000|2024-08-29 15:33:40|||||||||9
1724945640000|2024-08-29 15:34:00|||||||||1
1724945650000|2024-08-29 15:34:10|||||||||1
1724945660000|2024-08-29 15:34:20|||||||||3
1724945670000|2024-08-29 15:34:30|||||||||11
1724945680000|2024-08-29 15:34:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1724945690000|2024-08-29 15:34:50|||||||||7
1724945710000|2024-08-29 15:35:10|||||||||1
1724945730000|2024-08-29 15:35:30|||||||||2
1724945740000|2024-08-29 15:35:40|||||||||2
1724945750000|2024-08-29 15:35:50|||||||||1
1724945770000|2024-08-29 15:36:10|||||||||1
1724945800000|2024-08-29 15:36:40|||||||||1
1724945810000|2024-08-29 15:36:50|||||||||2
1724945820000|2024-08-29 15:37:00|||||||||1
1724945840000|2024-08-29 15:37:20|||||||||1
1724945850000|2024-08-29 15:37:30|||||||||3
1724945860000|2024-08-29 15:37:40|||||||||1
1724945870000|2024-08-29 15:37:50|||||||||1
1724945890000|2024-08-29 15:38:10|||||||||1
1724945900000|2024-08-29 15:38:20|||||||||5
1724945920000|2024-08-29 15:38:40|||||||||7
1724945930000|2024-08-29 15:38:50|||||||||25
1724945940000|2024-08-29 15:39:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|89
1724945950000|2024-08-29 15:39:10|||||||||1
1724945960000|2024-08-29 15:39:20|||||||||20
1724945970000|2024-08-29 15:39:30|||||||||2
1724945990000|2024-08-29 15:39:50|||||||||2
1724946000000|2024-08-29 15:40:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|148
1724946010000|2024-08-29 15:40:10|||||||||1
1724946040000|2024-08-29 15:40:40|||||||||3
1724946070000|2024-08-29 15:41:10|||||||||1
1724946080000|2024-08-29 15:41:20|||||||||10
1724946090000|2024-08-29 15:41:30|||||||||15
1724946100000|2024-08-29 15:41:40|||||||||3
1724946110000|2024-08-29 15:41:50|||||||||3
1724946120000|2024-08-29 15:42:00|||||||||1
1724946140000|2024-08-29 15:42:20|||||||||1
1724946150000|2024-08-29 15:42:30|||||||||1
1724946160000|2024-08-29 15:42:40|||||||||1
1724946170000|2024-08-29 15:42:50|||||||||2
1724946190000|2024-08-29 15:43:10|||||||||1
1724946220000|2024-08-29 15:43:40|||||||||1
1724946230000|2024-08-29 15:43:50|||||||||1
1724946240000|2024-08-29 15:44:00|||||||||1
1724946250000|2024-08-29 15:44:10|||||||||1
1724946270000|2024-08-29 15:44:30|||||||||1
1724946280000|2024-08-29 15:44:40|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|15
1724946290000|2024-08-29 15:44:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|65
1724946350000|2024-08-29 15:45:50|||||||||1
1724946360000|2024-08-29 15:46:00|||||||||2
1724946370000|2024-08-29 15:46:10|||||||||2
1724946380000|2024-08-29 15:46:20|||||||||1
1724946410000|2024-08-29 15:46:50|||||||||7
1724946430000|2024-08-29 15:47:10|||||||||1
1724946440000|2024-08-29 15:47:20|||||||||1
1724946480000|2024-08-29 15:48:00|||||||||1
1724946490000|2024-08-29 15:48:10|||||||||12
1724946500000|2024-08-29 15:48:20|||||||||1
1724946530000|2024-08-29 15:48:50|||||||||2
1724946550000|2024-08-29 15:49:10|||||||||1
1724946560000|2024-08-29 15:49:20|||||||||1
1724946590000|2024-08-29 15:49:50|||||||||1
1724946600000|2024-08-29 15:50:00|||||||||1
1724946610000|2024-08-29 15:50:10|||||||||1
1724946630000|2024-08-29 15:50:30|||||||||1
1724946640000|2024-08-29 15:50:40|||||||||6
1724946660000|2024-08-29 15:51:00|||||||||25
1724946670000|2024-08-29 15:51:10|||||||||1
1724946700000|2024-08-29 15:51:40|||||||||1
1724946710000|2024-08-29 15:51:50|||||||||8
1724946720000|2024-08-29 15:52:00|||||||||1
1724946730000|2024-08-29 15:52:10|||||||||1
1724946740000|2024-08-29 15:52:20|||||||||2
1724946760000|2024-08-29 15:52:40|||||||||1
1724946770000|2024-08-29 15:52:50|||||||||1
1724946780000|2024-08-29 15:53:00|||||||||15
1724946800000|2024-08-29 15:53:20|||||||||1
1724946810000|2024-08-29 15:53:30|||||||||1
1724946820000|2024-08-29 15:53:40|||||||||6
1724946830000|2024-08-29 15:53:50|||||||||1
1724946850000|2024-08-29 15:54:10|||||||||7
1724946890000|2024-08-29 15:54:50|||||||||1
1724946920000|2024-08-29 15:55:20|||||||||23
1724946930000|2024-08-29 15:55:30|||||||||4
1724946940000|2024-08-29 15:55:40|||||||||5
1724946950000|2024-08-29 15:55:50|||||||||9
1724946960000|2024-08-29 15:56:00|||||||||2
1724946970000|2024-08-29 15:56:10|||||||||1
1724946990000|2024-08-29 15:56:30|||||||||1
1724947000000|2024-08-29 15:56:40|||||||||1
1724947010000|2024-08-29 15:56:50|||||||||8
1724947020000|2024-08-29 15:57:00|||||||||1
1724947030000|2024-08-29 15:57:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|7
1724947040000|2024-08-29 15:57:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724947050000|2024-08-29 15:57:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1724947060000|2024-08-29 15:57:40|||||||||28
1724947070000|2024-08-29 15:57:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|5
1724947080000|2024-08-29 15:58:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|40
1724947090000|2024-08-29 15:58:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|28
1724947110000|2024-08-29 15:58:30|16.58|16.42|16.57|16.41|16.58|16.42|16.57|16.41|21
1724947140000|2024-08-29 15:59:00|||||||||1
1724947150000|2024-08-29 15:59:10|||||||||1
1724947160000|2024-08-29 15:59:20|||||||||7
1724947180000|2024-08-29 15:59:40|16.58|16.42|16.58|16.42|16.62|16.46|16.58|16.42|52
1724947190000|2024-08-29 15:59:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|4
1724947200000|2024-08-29 16:00:00|||||||||7
1724947210000|2024-08-29 16:00:10|||||||||1
1724947220000|2024-08-29 16:00:20|||||||||4
1724947230000|2024-08-29 16:00:30|||||||||4
1724947260000|2024-08-29 16:01:00|||||||||7
1724947270000|2024-08-29 16:01:10|||||||||1
1724947300000|2024-08-29 16:01:40|||||||||1
1724947330000|2024-08-29 16:02:10|||||||||4
1724947360000|2024-08-29 16:02:40|||||||||4
1724947380000|2024-08-29 16:03:00|||||||||2
1724947400000|2024-08-29 16:03:20|||||||||1
1724947410000|2024-08-29 16:03:30|||||||||6
1724947460000|2024-08-29 16:04:20|||||||||1
1724947470000|2024-08-29 16:04:30|||||||||3
1724947480000|2024-08-29 16:04:40|||||||||12
1724947510000|2024-08-29 16:05:10|||||||||1
1724947520000|2024-08-29 16:05:20|||||||||1
1724947560000|2024-08-29 16:06:00|||||||||5
1724947580000|2024-08-29 16:06:20|||||||||5
1724947630000|2024-08-29 16:07:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|44
1724947640000|2024-08-29 16:07:20|||||||||8
1724947660000|2024-08-29 16:07:40|||||||||1
1724947680000|2024-08-29 16:08:00|||||||||86
1724947690000|2024-08-29 16:08:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|22
1724947700000|2024-08-29 16:08:20|||||||||6
1724947710000|2024-08-29 16:08:30|||||||||7
1724947720000|2024-08-29 16:08:40|||||||||11
1724947730000|2024-08-29 16:08:50|||||||||8
1724947810000|2024-08-29 16:10:10|||||||||4
1724947820000|2024-08-29 16:10:20|||||||||1
1724947840000|2024-08-29 16:10:40|||||||||1
1724947850000|2024-08-29 16:10:50|||||||||1
1724947860000|2024-08-29 16:11:00|||||||||9
1724947870000|2024-08-29 16:11:10|||||||||2
1724947900000|2024-08-29 16:11:40|||||||||1
1724947930000|2024-08-29 16:12:10|||||||||1
1724947960000|2024-08-29 16:12:40|||||||||1
1724947980000|2024-08-29 16:13:00|||||||||2
1724948000000|2024-08-29 16:13:20|||||||||1
1724948010000|2024-08-29 16:13:30|||||||||2
1724948020000|2024-08-29 16:13:40|||||||||12
1724948030000|2024-08-29 16:13:50|||||||||2
1724948040000|2024-08-29 16:14:00|||||||||4
1724948050000|2024-08-29 16:14:10|||||||||3
1724948060000|2024-08-29 16:14:20|||||||||1
1724948080000|2024-08-29 16:14:40|||||||||1
1724948090000|2024-08-29 16:14:50|||||||||5
1724948110000|2024-08-29 16:15:10|||||||||1
1724948120000|2024-08-29 16:15:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|120
1724948130000|2024-08-29 16:15:30|||||||||25
1724948140000|2024-08-29 16:15:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1724948160000|2024-08-29 16:16:00|||||||||1
1724948180000|2024-08-29 16:16:20|||||||||1
1724948200000|2024-08-29 16:16:40|||||||||3
1724948210000|2024-08-29 16:16:50|||||||||1
1724948230000|2024-08-29 16:17:10|||||||||1
1724948260000|2024-08-29 16:17:40|||||||||1
1724948280000|2024-08-29 16:18:00|||||||||1
1724948290000|2024-08-29 16:18:10|||||||||2
1724948310000|2024-08-29 16:18:30|||||||||2
1724948320000|2024-08-29 16:18:40|||||||||1
1724948330000|2024-08-29 16:18:50|||||||||1
1724948340000|2024-08-29 16:19:00|||||||||2
1724948350000|2024-08-29 16:19:10|||||||||1
1724948380000|2024-08-29 16:19:40|||||||||2
1724948390000|2024-08-29 16:19:50|||||||||1
1724948400000|2024-08-29 16:20:00|||||||||65
1724948410000|2024-08-29 16:20:10|||||||||1
1724948440000|2024-08-29 16:20:40|||||||||1
1724948450000|2024-08-29 16:20:50|||||||||1
1724948460000|2024-08-29 16:21:00|||||||||1
1724948470000|2024-08-29 16:21:10|||||||||1
1724948480000|2024-08-29 16:21:20|||||||||1
1724948500000|2024-08-29 16:21:40|||||||||1
1724948510000|2024-08-29 16:21:50|||||||||1
1724948520000|2024-08-29 16:22:00|||||||||3
1724948530000|2024-08-29 16:22:10|||||||||1
1724948540000|2024-08-29 16:22:20|||||||||1
1724948550000|2024-08-29 16:22:30|||||||||1
1724948560000|2024-08-29 16:22:40|||||||||1
1724948580000|2024-08-29 16:23:00|||||||||3
1724948590000|2024-08-29 16:23:10|||||||||2
1724948600000|2024-08-29 16:23:20|||||||||1
1724948620000|2024-08-29 16:23:40|||||||||20
1724948630000|2024-08-29 16:23:50|||||||||1
1724948640000|2024-08-29 16:24:00|||||||||3
1724948650000|2024-08-29 16:24:10|16.52|16.36|16.52|16.36|16.53|16.37|16.52|16.36|340
1724948660000|2024-08-29 16:24:20|||||||||1
1724948670000|2024-08-29 16:24:30|||||||||1
1724948680000|2024-08-29 16:24:40|||||||||2
1724948690000|2024-08-29 16:24:50|||||||||2
1724948740000|2024-08-29 16:25:40|||||||||1
1724948750000|2024-08-29 16:25:50|||||||||1
1724948760000|2024-08-29 16:26:00|||||||||2
1724948770000|2024-08-29 16:26:10|||||||||1
1724948810000|2024-08-29 16:26:50|||||||||3
1724948820000|2024-08-29 16:27:00|||||||||2
1724948830000|2024-08-29 16:27:10|||||||||16
1724948840000|2024-08-29 16:27:20|||||||||5
1724948850000|2024-08-29 16:27:30|||||||||1
1724948860000|2024-08-29 16:27:40|||||||||2
1724948880000|2024-08-29 16:28:00|||||||||1
1724948890000|2024-08-29 16:28:10|||||||||5
1724948900000|2024-08-29 16:28:20|||||||||1
1724948910000|2024-08-29 16:28:30|||||||||9
1724948920000|2024-08-29 16:28:40|||||||||20
1724948930000|2024-08-29 16:28:50|||||||||1
1724948940000|2024-08-29 16:29:00|||||||||1
1724948950000|2024-08-29 16:29:10|||||||||2
1724948960000|2024-08-29 16:29:20|||||||||3
1724948990000|2024-08-29 16:29:50|||||||||71
1724949000000|2024-08-29 16:30:00|||||||||40
1724949010000|2024-08-29 16:30:10|||||||||2
1724949020000|2024-08-29 16:30:20|||||||||10
1724949030000|2024-08-29 16:30:30|||||||||12
1724949050000|2024-08-29 16:30:50|||||||||3
1724949060000|2024-08-29 16:31:00|||||||||36
1724949070000|2024-08-29 16:31:10|||||||||10
1724949080000|2024-08-29 16:31:20|||||||||1
1724949090000|2024-08-29 16:31:30|||||||||9
1724949100000|2024-08-29 16:31:40|||||||||1
1724949110000|2024-08-29 16:31:50|||||||||3
1724949120000|2024-08-29 16:32:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|41
1724949130000|2024-08-29 16:32:10|||||||||72
1724949160000|2024-08-29 16:32:40|||||||||1
1724949170000|2024-08-29 16:32:50|||||||||13
1724949180000|2024-08-29 16:33:00|||||||||1
1724949190000|2024-08-29 16:33:10|||||||||1
1724949210000|2024-08-29 16:33:30|||||||||1
1724949220000|2024-08-29 16:33:40|||||||||5
1724949230000|2024-08-29 16:33:50|||||||||1
1724949240000|2024-08-29 16:34:00|||||||||1
1724949250000|2024-08-29 16:34:10|||||||||4
1724949260000|2024-08-29 16:34:20|||||||||6
1724949270000|2024-08-29 16:34:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|2
1724949280000|2024-08-29 16:34:40|||||||||3
1724949290000|2024-08-29 16:34:50|||||||||1
1724949300000|2024-08-29 16:35:00|||||||||109
1724949310000|2024-08-29 16:35:10|||||||||2
1724949320000|2024-08-29 16:35:20|||||||||1
1724949330000|2024-08-29 16:35:30|||||||||4
1724949340000|2024-08-29 16:35:40|||||||||9
1724949350000|2024-08-29 16:35:50|||||||||106
1724949360000|2024-08-29 16:36:00|||||||||1
1724949370000|2024-08-29 16:36:10|||||||||29
1724949380000|2024-08-29 16:36:20|||||||||31
1724949390000|2024-08-29 16:36:30|||||||||1
1724949400000|2024-08-29 16:36:40|||||||||1
1724949410000|2024-08-29 16:36:50|||||||||8
1724949420000|2024-08-29 16:37:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|7
1724949430000|2024-08-29 16:37:10|||||||||3
1724949450000|2024-08-29 16:37:30|||||||||6
1724949470000|2024-08-29 16:37:50|||||||||1
1724949480000|2024-08-29 16:38:00|||||||||1
1724949490000|2024-08-29 16:38:10|||||||||18
1724949510000|2024-08-29 16:38:30|||||||||3
1724949520000|2024-08-29 16:38:40|||||||||2
1724949540000|2024-08-29 16:39:00|||||||||2
1724949550000|2024-08-29 16:39:10|||||||||1
1724949560000|2024-08-29 16:39:20|||||||||2
1724949570000|2024-08-29 16:39:30|||||||||11
1724949580000|2024-08-29 16:39:40|||||||||1
1724949590000|2024-08-29 16:39:50|||||||||1
1724949600000|2024-08-29 16:40:00|||||||||8
1724949610000|2024-08-29 16:40:10|||||||||4
1724949620000|2024-08-29 16:40:20|||||||||2
1724949630000|2024-08-29 16:40:30|||||||||8
1724949640000|2024-08-29 16:40:40|||||||||2
1724949650000|2024-08-29 16:40:50|||||||||2
1724949660000|2024-08-29 16:41:00|||||||||11
1724949670000|2024-08-29 16:41:10|||||||||2
1724949680000|2024-08-29 16:41:20|||||||||2
1724949690000|2024-08-29 16:41:30|||||||||1
1724949700000|2024-08-29 16:41:40|||||||||1
1724949710000|2024-08-29 16:41:50|||||||||11
1724949720000|2024-08-29 16:42:00|||||||||2
1724949740000|2024-08-29 16:42:20|||||||||3
1724949750000|2024-08-29 16:42:30|||||||||3
1724949770000|2024-08-29 16:42:50|||||||||3
1724949780000|2024-08-29 16:43:00|||||||||2
1724949790000|2024-08-29 16:43:10|||||||||1
1724949800000|2024-08-29 16:43:20|||||||||5
1724949810000|2024-08-29 16:43:30|||||||||1
1724949820000|2024-08-29 16:43:40|||||||||1
1724949830000|2024-08-29 16:43:50|||||||||14
1724949840000|2024-08-29 16:44:00|||||||||1
1724949850000|2024-08-29 16:44:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|53
1724949860000|2024-08-29 16:44:20|||||||||1
1724949870000|2024-08-29 16:44:30|||||||||5
1724949880000|2024-08-29 16:44:40|||||||||3
1724949890000|2024-08-29 16:44:50|||||||||2
1724949900000|2024-08-29 16:45:00|||||||||9
1724949910000|2024-08-29 16:45:10|||||||||33
1724949920000|2024-08-29 16:45:20|||||||||13
1724949930000|2024-08-29 16:45:30|||||||||1
1724949940000|2024-08-29 16:45:40|||||||||1
1724949950000|2024-08-29 16:45:50|||||||||23
1724949960000|2024-08-29 16:46:00|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|11
1724949980000|2024-08-29 16:46:20|||||||||4
1724949990000|2024-08-29 16:46:30|||||||||3
1724950000000|2024-08-29 16:46:40|||||||||2
1724950010000|2024-08-29 16:46:50|||||||||1
1724950020000|2024-08-29 16:47:00|||||||||1
1724950030000|2024-08-29 16:47:10|||||||||1
1724950040000|2024-08-29 16:47:20|||||||||2
1724950050000|2024-08-29 16:47:30|||||||||1
1724950060000|2024-08-29 16:47:40|||||||||1
1724950070000|2024-08-29 16:47:50|||||||||1
1724950080000|2024-08-29 16:48:00|||||||||2
1724950090000|2024-08-29 16:48:10|||||||||1
1724950100000|2024-08-29 16:48:20|||||||||1
1724950110000|2024-08-29 16:48:30|||||||||48
1724950120000|2024-08-29 16:48:40|||||||||9
1724950130000|2024-08-29 16:48:50|||||||||2
1724950140000|2024-08-29 16:49:00|||||||||22
1724950170000|2024-08-29 16:49:30|||||||||3
1724950180000|2024-08-29 16:49:40|||||||||1
1724950190000|2024-08-29 16:49:50|16.49|16.33|16.49|16.33|16.52|16.36|16.49|16.33|34
1724950200000|2024-08-29 16:50:00|||||||||46
1724950210000|2024-08-29 16:50:10|||||||||76
1724950220000|2024-08-29 16:50:20|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|0
1724950230000|2024-08-29 16:50:30|||||||||2
1724950250000|2024-08-29 16:50:50|||||||||6
1724950260000|2024-08-29 16:51:00|||||||||1
1724950270000|2024-08-29 16:51:10|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|64
1724950280000|2024-08-29 16:51:20|||||||||1
1724950290000|2024-08-29 16:51:30|||||||||2
1724950320000|2024-08-29 16:52:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|140
1724950330000|2024-08-29 16:52:10|||||||||3
1724950350000|2024-08-29 16:52:30|||||||||3
1724950360000|2024-08-29 16:52:40|||||||||1
1724950380000|2024-08-29 16:53:00|||||||||1
1724950390000|2024-08-29 16:53:10|||||||||1
1724950410000|2024-08-29 16:53:30|||||||||1
1724950430000|2024-08-29 16:53:50|||||||||1
1724950440000|2024-08-29 16:54:00|||||||||31
1724950450000|2024-08-29 16:54:10|||||||||4
1724950460000|2024-08-29 16:54:20|||||||||1
1724950470000|2024-08-29 16:54:30|||||||||2
1724950480000|2024-08-29 16:54:40|||||||||8
1724950490000|2024-08-29 16:54:50|||||||||9
1724950500000|2024-08-29 16:55:00|||||||||22
1724950510000|2024-08-29 16:55:10|||||||||1
1724950520000|2024-08-29 16:55:20|||||||||10
1724950530000|2024-08-29 16:55:30|||||||||10
1724950540000|2024-08-29 16:55:40|||||||||4
1724950550000|2024-08-29 16:55:50|||||||||9
1724950560000|2024-08-29 16:56:00|||||||||1
1724950570000|2024-08-29 16:56:10|||||||||3
1724950580000|2024-08-29 16:56:20|||||||||9
1724950590000|2024-08-29 16:56:30|||||||||2
1724950600000|2024-08-29 16:56:40|||||||||1
1724950610000|2024-08-29 16:56:50|||||||||2
1724950620000|2024-08-29 16:57:00|||||||||4
1724950630000|2024-08-29 16:57:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|26
1724950640000|2024-08-29 16:57:20|||||||||9
1724950650000|2024-08-29 16:57:30|||||||||1
1724950660000|2024-08-29 16:57:40|16.48|16.32|16.48|16.32|16.49|16.33|16.47|16.31|9
1724950670000|2024-08-29 16:57:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1724950680000|2024-08-29 16:58:00|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|2
1724950690000|2024-08-29 16:58:10|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|3
1724950700000|2024-08-29 16:58:20|||||||||1
1724950710000|2024-08-29 16:58:30|||||||||3
1724950720000|2024-08-29 16:58:40|||||||||1
1724950730000|2024-08-29 16:58:50|||||||||2
1724950740000|2024-08-29 16:59:00|||||||||2
1724950750000|2024-08-29 16:59:10|||||||||2
1724950760000|2024-08-29 16:59:20|||||||||1
1724950780000|2024-08-29 16:59:40|||||||||5
1724950790000|2024-08-29 16:59:50|||||||||2
1724950800000|2024-08-29 17:00:00|||||||||2
1724950810000|2024-08-29 17:00:10|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|63
1724950820000|2024-08-29 17:00:20|||||||||9
1724950840000|2024-08-29 17:00:40|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|23
1724950850000|2024-08-29 17:00:50|||||||||2
1724950860000|2024-08-29 17:01:00|||||||||1
1724950870000|2024-08-29 17:01:10|||||||||31
1724950880000|2024-08-29 17:01:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|26
1724950890000|2024-08-29 17:01:30|||||||||5
1724950900000|2024-08-29 17:01:40|||||||||4
1724950920000|2024-08-29 17:02:00|||||||||6
1724950930000|2024-08-29 17:02:10|||||||||2
1724950940000|2024-08-29 17:02:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|5
1724950950000|2024-08-29 17:02:30|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|1
1724950960000|2024-08-29 17:02:40|||||||||23
1724950970000|2024-08-29 17:02:50|||||||||2
1724950990000|2024-08-29 17:03:10|||||||||3
1724951000000|2024-08-29 17:03:20|||||||||1
1724951010000|2024-08-29 17:03:30|||||||||2
1724951020000|2024-08-29 17:03:40|||||||||2
1724951040000|2024-08-29 17:04:00|||||||||2
1724951050000|2024-08-29 17:04:10|||||||||6
1724951060000|2024-08-29 17:04:20|||||||||1
1724951070000|2024-08-29 17:04:30|||||||||2
1724951080000|2024-08-29 17:04:40|||||||||3
1724951100000|2024-08-29 17:05:00|||||||||3
1724951110000|2024-08-29 17:05:10|||||||||1
1724951120000|2024-08-29 17:05:20|||||||||7
1724951140000|2024-08-29 17:05:40|||||||||3
1724951150000|2024-08-29 17:05:50|||||||||2
1724951160000|2024-08-29 17:06:00|||||||||2
1724951170000|2024-08-29 17:06:10|||||||||6
1724951180000|2024-08-29 17:06:20|||||||||3
1724951190000|2024-08-29 17:06:30|||||||||1
1724951200000|2024-08-29 17:06:40|||||||||1
1724951220000|2024-08-29 17:07:00|||||||||1
1724951230000|2024-08-29 17:07:10|||||||||2
1724951250000|2024-08-29 17:07:30|||||||||2
1724951260000|2024-08-29 17:07:40|||||||||12
1724951280000|2024-08-29 17:08:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|35
1724951290000|2024-08-29 17:08:10|||||||||69
1724951310000|2024-08-29 17:08:30|16.5|16.34|16.49|16.33|16.52|16.36|16.49|16.33|12
1724951320000|2024-08-29 17:08:40|||||||||3
1724951360000|2024-08-29 17:09:20|||||||||17
1724951380000|2024-08-29 17:09:40|||||||||123
1724951400000|2024-08-29 17:10:00|||||||||1
1724951430000|2024-08-29 17:10:30|||||||||11
1724951450000|2024-08-29 17:10:50|||||||||1
1724951460000|2024-08-29 17:11:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|205
1724951470000|2024-08-29 17:11:10|||||||||1
1724951500000|2024-08-29 17:11:40|||||||||1
1724951510000|2024-08-29 17:11:50|||||||||1
1724951520000|2024-08-29 17:12:00|||||||||1
1724951540000|2024-08-29 17:12:20|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|3
1724951550000|2024-08-29 17:12:30|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|0
1724951560000|2024-08-29 17:12:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1724951570000|2024-08-29 17:12:50|||||||||1
1724951580000|2024-08-29 17:13:00|||||||||57
1724951610000|2024-08-29 17:13:30|||||||||2
1724951630000|2024-08-29 17:13:50|||||||||20
1724951650000|2024-08-29 17:14:10|||||||||2
1724951670000|2024-08-29 17:14:30|||||||||1
1724951680000|2024-08-29 17:14:40|||||||||1
1724951690000|2024-08-29 17:14:50|||||||||4
1724951700000|2024-08-29 17:15:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|99
1724951710000|2024-08-29 17:15:10|||||||||25
1724951720000|2024-08-29 17:15:20|||||||||3
1724951740000|2024-08-29 17:15:40|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|173
1724951750000|2024-08-29 17:15:50|||||||||3
1724951790000|2024-08-29 17:16:30|||||||||1
1724951810000|2024-08-29 17:16:50|||||||||1
1724951820000|2024-08-29 17:17:00|||||||||6
1724951830000|2024-08-29 17:17:10|||||||||2
1724951860000|2024-08-29 17:17:40|||||||||1
1724951870000|2024-08-29 17:17:50|||||||||2
1724951880000|2024-08-29 17:18:00|||||||||1
1724951900000|2024-08-29 17:18:20|||||||||1
1724951920000|2024-08-29 17:18:40|||||||||1
1724951930000|2024-08-29 17:18:50|||||||||2
1724951940000|2024-08-29 17:19:00|||||||||1
1724951960000|2024-08-29 17:19:20|||||||||1
1724951970000|2024-08-29 17:19:30|||||||||1
1724951980000|2024-08-29 17:19:40|||||||||1
1724951990000|2024-08-29 17:19:50|||||||||1
1724952000000|2024-08-29 17:20:00|||||||||1
1724952010000|2024-08-29 17:20:10|||||||||1
1724952040000|2024-08-29 17:20:40|||||||||1
1724952050000|2024-08-29 17:20:50|||||||||2
1724952080000|2024-08-29 17:21:20|||||||||2
1724952100000|2024-08-29 17:21:40|||||||||2
1724952110000|2024-08-29 17:21:50|||||||||2
1724952120000|2024-08-29 17:22:00|||||||||2
1724952140000|2024-08-29 17:22:20|||||||||1
1724952150000|2024-08-29 17:22:30|||||||||1
1724952170000|2024-08-29 17:22:50|||||||||1
1724952180000|2024-08-29 17:23:00|||||||||1
1724952210000|2024-08-29 17:23:30|||||||||2
1724952220000|2024-08-29 17:23:40|||||||||1
1724952250000|2024-08-29 17:24:10|||||||||1
1724952260000|2024-08-29 17:24:20|||||||||1
1724952270000|2024-08-29 17:24:30|||||||||4
1724952290000|2024-08-29 17:24:50|||||||||2
1724952300000|2024-08-29 17:25:00|||||||||1
1724952310000|2024-08-29 17:25:10|||||||||1
1724952330000|2024-08-29 17:25:30|||||||||2
1724952340000|2024-08-29 17:25:40|||||||||1
1724952350000|2024-08-29 17:25:50|||||||||1
1724952360000|2024-08-29 17:26:00|||||||||2
1724952370000|2024-08-29 17:26:10|||||||||2
1724952380000|2024-08-29 17:26:20|||||||||1
1724952390000|2024-08-29 17:26:30|||||||||3
1724952400000|2024-08-29 17:26:40|||||||||1
1724952410000|2024-08-29 17:26:50|||||||||1
1724952420000|2024-08-29 17:27:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|48
1724952430000|2024-08-29 17:27:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|2
1724952440000|2024-08-29 17:27:20|||||||||2
1724952460000|2024-08-29 17:27:40|||||||||1
1724952470000|2024-08-29 17:27:50|||||||||2
1724952480000|2024-08-29 17:28:00|||||||||2
1724952500000|2024-08-29 17:28:20|||||||||2
1724952510000|2024-08-29 17:28:30|||||||||1
1724952520000|2024-08-29 17:28:40|||||||||5
1724952530000|2024-08-29 17:28:50|||||||||11
1724952540000|2024-08-29 17:29:00|||||||||1
1724952550000|2024-08-29 17:29:10|||||||||1
1724952560000|2024-08-29 17:29:20|||||||||4
1724952570000|2024-08-29 17:29:30|||||||||1
1724952590000|2024-08-29 17:29:50|||||||||2
1724952600000|2024-08-29 17:30:00|||||||||2
1724952610000|2024-08-29 17:30:10|||||||||7
1724952630000|2024-08-29 17:30:30|||||||||2
1724952650000|2024-08-29 17:30:50|||||||||2
1724952660000|2024-08-29 17:31:00|||||||||2
1724952670000|2024-08-29 17:31:10|||||||||4
1724952680000|2024-08-29 17:31:20|||||||||14
1724952690000|2024-08-29 17:31:30|||||||||1
1724952710000|2024-08-29 17:31:50|||||||||1
1724952720000|2024-08-29 17:32:00|||||||||1
1724952730000|2024-08-29 17:32:10|||||||||2
1724952740000|2024-08-29 17:32:20|||||||||3
1724952750000|2024-08-29 17:32:30|||||||||1
1724952760000|2024-08-29 17:32:40|||||||||1
1724952780000|2024-08-29 17:33:00|||||||||2
1724952800000|2024-08-29 17:33:20|||||||||1
1724952820000|2024-08-29 17:33:40|||||||||1
1724952830000|2024-08-29 17:33:50|||||||||1
1724952840000|2024-08-29 17:34:00|||||||||1
1724952850000|2024-08-29 17:34:10|||||||||2
1724952860000|2024-08-29 17:34:20|||||||||1
1724952870000|2024-08-29 17:34:30|||||||||13
1724952890000|2024-08-29 17:34:50|||||||||2
1724952910000|2024-08-29 17:35:10|||||||||1
1724952920000|2024-08-29 17:35:20|||||||||3
1724952930000|2024-08-29 17:35:30|||||||||2
1724952940000|2024-08-29 17:35:40|||||||||1
1724952950000|2024-08-29 17:35:50|||||||||12
1724952960000|2024-08-29 17:36:00|||||||||2
1724952970000|2024-08-29 17:36:10|||||||||2
1724952980000|2024-08-29 17:36:20|||||||||1
1724952990000|2024-08-29 17:36:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|37
1724953000000|2024-08-29 17:36:40|||||||||1
1724953010000|2024-08-29 17:36:50|||||||||1
1724953020000|2024-08-29 17:37:00|||||||||5
1724953030000|2024-08-29 17:37:10|||||||||1
1724953050000|2024-08-29 17:37:30|||||||||1
1724953060000|2024-08-29 17:37:40|||||||||1
1724953070000|2024-08-29 17:37:50|||||||||2
1724953080000|2024-08-29 17:38:00|||||||||50
1724953100000|2024-08-29 17:38:20|||||||||1
1724953110000|2024-08-29 17:38:30|||||||||1
1724953120000|2024-08-29 17:38:40|||||||||4
1724953130000|2024-08-29 17:38:50|||||||||12
1724953140000|2024-08-29 17:39:00|||||||||1
1724953150000|2024-08-29 17:39:10|||||||||1
1724953160000|2024-08-29 17:39:20|||||||||1
1724953170000|2024-08-29 17:39:30|||||||||10
1724953180000|2024-08-29 17:39:40|||||||||8
1724953190000|2024-08-29 17:39:50|||||||||3
1724953200000|2024-08-29 17:40:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|357
1724953210000|2024-08-29 17:40:10|||||||||3
1724953230000|2024-08-29 17:40:30|||||||||1
1724953240000|2024-08-29 17:40:40|||||||||27
1724953250000|2024-08-29 17:40:50|||||||||1
1724953260000|2024-08-29 17:41:00|||||||||166
1724953270000|2024-08-29 17:41:10|||||||||205
1724953280000|2024-08-29 17:41:20|||||||||1
1724953290000|2024-08-29 17:41:30|||||||||2
1724953300000|2024-08-29 17:41:40|||||||||3
1724953310000|2024-08-29 17:41:50|||||||||1
1724953340000|2024-08-29 17:42:20|||||||||2
1724953350000|2024-08-29 17:42:30|||||||||2
1724953360000|2024-08-29 17:42:40|||||||||1
1724953370000|2024-08-29 17:42:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|4
1724953380000|2024-08-29 17:43:00|||||||||1
1724953390000|2024-08-29 17:43:10|||||||||36
1724953400000|2024-08-29 17:43:20|||||||||1
1724953410000|2024-08-29 17:43:30|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|45
1724953420000|2024-08-29 17:43:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|10
1724953430000|2024-08-29 17:43:50|||||||||2
1724953440000|2024-08-29 17:44:00|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|33
1724953490000|2024-08-29 17:44:50|||||||||6
1724953510000|2024-08-29 17:45:10|||||||||9
1724953520000|2024-08-29 17:45:20|16.46|16.3|16.47|16.31|16.47|16.31|16.44|16.28|19
1724953530000|2024-08-29 17:45:30|||||||||2
1724953560000|2024-08-29 17:46:00|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|2
1724953590000|2024-08-29 17:46:30|||||||||2
1724953620000|2024-08-29 17:47:00|||||||||1
1724953630000|2024-08-29 17:47:10|||||||||5
1724953650000|2024-08-29 17:47:30|||||||||2
1724953660000|2024-08-29 17:47:40|||||||||4
1724953690000|2024-08-29 17:48:10|16.49|16.33|16.52|16.36|16.52|16.36|16.49|16.33|244
1724953700000|2024-08-29 17:48:20|||||||||2
1724953730000|2024-08-29 17:48:50|||||||||3
1724953740000|2024-08-29 17:49:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|51
1724953760000|2024-08-29 17:49:20|||||||||3
1724953770000|2024-08-29 17:49:30|||||||||5
1724953780000|2024-08-29 17:49:40|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|146
1724953790000|2024-08-29 17:49:50|||||||||2
1724953810000|2024-08-29 17:50:10|||||||||67
1724953820000|2024-08-29 17:50:20|||||||||2
1724953830000|2024-08-29 17:50:30|16.47|16.31|16.48|16.32|16.49|16.33|16.47|16.31|0
1724953840000|2024-08-29 17:50:40|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|0
1724953850000|2024-08-29 17:50:50|||||||||1
1724953860000|2024-08-29 17:51:00|||||||||1
1724953880000|2024-08-29 17:51:20|||||||||2
1724953910000|2024-08-29 17:51:50|||||||||1
1724953930000|2024-08-29 17:52:10|||||||||3
1724953960000|2024-08-29 17:52:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1724953970000|2024-08-29 17:52:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|2
1724953980000|2024-08-29 17:53:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|1
1724953990000|2024-08-29 17:53:10|16.48|16.32|16.49|16.33|16.49|16.33|16.47|16.31|7
1724954000000|2024-08-29 17:53:20|16.48|16.32|16.47|16.31|16.49|16.33|16.47|16.31|0
1724954010000|2024-08-29 17:53:30|16.48|16.32|16.48|16.32|16.48|16.32|16.47|16.31|1
1724954020000|2024-08-29 17:53:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|5
1724954030000|2024-08-29 17:53:50|||||||||2
1724954050000|2024-08-29 17:54:10|||||||||25
1724954070000|2024-08-29 17:54:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1724954080000|2024-08-29 17:54:40|||||||||1
1724954120000|2024-08-29 17:55:20|||||||||1
1724954140000|2024-08-29 17:55:40|||||||||1
1724954150000|2024-08-29 17:55:50|||||||||1
1724954180000|2024-08-29 17:56:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|199
1724954220000|2024-08-29 17:57:00|||||||||2
1724954320000|2024-08-29 17:58:40|||||||||2
1724954350000|2024-08-29 17:59:10|||||||||1
1724954360000|2024-08-29 17:59:20|||||||||1
1724954370000|2024-08-29 17:59:30|||||||||1
1724954390000|2024-08-29 17:59:50|||||||||3
1724954400000|2024-08-29 18:00:00|||||||||18
1724954410000|2024-08-29 18:00:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|14
1724954420000|2024-08-29 18:00:20|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|0
1724954440000|2024-08-29 18:00:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|11
1724954450000|2024-08-29 18:00:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|47
1724954490000|2024-08-29 18:01:30|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|15
1724954530000|2024-08-29 18:02:10|||||||||4
1724954560000|2024-08-29 18:02:40|||||||||1
1724954570000|2024-08-29 18:02:50|||||||||1
1724954610000|2024-08-29 18:03:30|||||||||1
1724954640000|2024-08-29 18:04:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|100
1724954660000|2024-08-29 18:04:20|||||||||1
1724954670000|2024-08-29 18:04:30|||||||||17
1724954710000|2024-08-29 18:05:10|||||||||4
1724954750000|2024-08-29 18:05:50|||||||||6
1724954760000|2024-08-29 18:06:00|||||||||1
1724954770000|2024-08-29 18:06:10|||||||||59
1724954790000|2024-08-29 18:06:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|36
1724954800000|2024-08-29 18:06:40|16.51|16.35|16.52|16.36|16.52|16.36|16.49|16.33|1
1724954810000|2024-08-29 18:06:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|4
1724954820000|2024-08-29 18:07:00|||||||||4
1724954830000|2024-08-29 18:07:10|||||||||33
1724954840000|2024-08-29 18:07:20|||||||||2
1724954850000|2024-08-29 18:07:30|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|4
1724954860000|2024-08-29 18:07:40|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|19
1724954870000|2024-08-29 18:07:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|2
1724954920000|2024-08-29 18:08:40|||||||||1
1724954980000|2024-08-29 18:09:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|17
1724954990000|2024-08-29 18:09:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|37
1724955010000|2024-08-29 18:10:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|4
1724955020000|2024-08-29 18:10:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1724955030000|2024-08-29 18:10:30|16.54|16.38|16.54|16.38|16.57|16.41|16.53|16.37|82
1724955040000|2024-08-29 18:10:40|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|0
1724955050000|2024-08-29 18:10:50|16.54|16.38|16.54|16.38|16.54|16.38|16.52|16.36|0
1724955060000|2024-08-29 18:11:00|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|0
1724955070000|2024-08-29 18:11:10|||||||||33
1724955110000|2024-08-29 18:11:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|8
1724955120000|2024-08-29 18:12:00|16.53|16.37|16.52|16.36|16.54|16.38|16.52|16.36|0
1724955200000|2024-08-29 18:13:20|||||||||6
1724955300000|2024-08-29 18:15:00|||||||||1
1724955310000|2024-08-29 18:15:10|16.54|16.38|16.54|16.38|16.54|16.38|16.53|16.37|1
1724955320000|2024-08-29 18:15:20|||||||||5
1724955330000|2024-08-29 18:15:30|||||||||4
1724955340000|2024-08-29 18:15:40|||||||||2
1724955350000|2024-08-29 18:15:50|||||||||4
1724955360000|2024-08-29 18:16:00|16.57|16.41|16.54|16.38|16.57|16.41|16.54|16.38|156
1724955370000|2024-08-29 18:16:10|||||||||13
1724955400000|2024-08-29 18:16:40|||||||||1
1724955410000|2024-08-29 18:16:50|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|0
1724955420000|2024-08-29 18:17:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1724955450000|2024-08-29 18:17:30|||||||||4
1724955470000|2024-08-29 18:17:50|||||||||1
1724955480000|2024-08-29 18:18:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|19
1724955490000|2024-08-29 18:18:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|48
1724955500000|2024-08-29 18:18:20|||||||||1
1724955530000|2024-08-29 18:18:50|||||||||7
1724955590000|2024-08-29 18:19:50|||||||||1
1724955600000|2024-08-29 18:20:00|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|3
1724955620000|2024-08-29 18:20:20|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|0
1724955630000|2024-08-29 18:20:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|7
1724955660000|2024-08-29 18:21:00|||||||||1
1724955680000|2024-08-29 18:21:20|||||||||5
1724955700000|2024-08-29 18:21:40|||||||||3
1724955720000|2024-08-29 18:22:00|||||||||12
1724955730000|2024-08-29 18:22:10|||||||||3
1724955780000|2024-08-29 18:23:00|||||||||2
1724955790000|2024-08-29 18:23:10|||||||||12
1724955800000|2024-08-29 18:23:20|||||||||1
1724955830000|2024-08-29 18:23:50|||||||||2
1724955840000|2024-08-29 18:24:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|10
1724955860000|2024-08-29 18:24:20|||||||||2
1724955870000|2024-08-29 18:24:30|||||||||14
1724955880000|2024-08-29 18:24:40|||||||||2
1724955890000|2024-08-29 18:24:50|||||||||2
1724955900000|2024-08-29 18:25:00|||||||||4
1724955910000|2024-08-29 18:25:10|||||||||1
1724955930000|2024-08-29 18:25:30|||||||||1
1724955940000|2024-08-29 18:25:40|||||||||213
1724955950000|2024-08-29 18:25:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|24
1724955960000|2024-08-29 18:26:00|||||||||7
1724955990000|2024-08-29 18:26:30|||||||||59
1724956010000|2024-08-29 18:26:50|||||||||1
1724956040000|2024-08-29 18:27:20|||||||||22
1724956060000|2024-08-29 18:27:40|||||||||2
1724956070000|2024-08-29 18:27:50|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|44
1724956080000|2024-08-29 18:28:00|||||||||17
1724956090000|2024-08-29 18:28:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|110
1724956100000|2024-08-29 18:28:20|16.66|16.5|16.71|16.55|16.71|16.55|16.66|16.5|183
1724956110000|2024-08-29 18:28:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|63
1724956120000|2024-08-29 18:28:40|||||||||34
1724956130000|2024-08-29 18:28:50|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|181
1724956140000|2024-08-29 18:29:00|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|100
1724956150000|2024-08-29 18:29:10|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1724956160000|2024-08-29 18:29:20|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|36
1724956170000|2024-08-29 18:29:30|16.61|16.45|16.57|16.41|16.61|16.45|16.57|16.41|33
1724956180000|2024-08-29 18:29:40|16.61|16.45|16.61|16.45|16.61|16.45|16.57|16.41|20
1724956190000|2024-08-29 18:29:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1724956200000|2024-08-29 18:30:00|16.66|16.5|16.66|16.5|16.66|16.5|16.62|16.46|52
1724956210000|2024-08-29 18:30:10|||||||||43
1724956220000|2024-08-29 18:30:20|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|92
1724956230000|2024-08-29 18:30:30|||||||||16
1724956240000|2024-08-29 18:30:40|||||||||32
1724956250000|2024-08-29 18:30:50|16.67|16.51|16.67|16.51|16.71|16.55|16.66|16.5|21
1724956260000|2024-08-29 18:31:00|16.71|16.55|16.67|16.51|16.71|16.55|16.67|16.51|41
1724956270000|2024-08-29 18:31:10|16.71|16.55|16.71|16.55|16.71|16.55|16.67|16.51|35
1724956290000|2024-08-29 18:31:30|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|143
1724956310000|2024-08-29 18:31:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|40
1724956320000|2024-08-29 18:32:00|16.62|16.46|16.66|16.5|16.66|16.5|16.62|16.46|24
1724956340000|2024-08-29 18:32:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1724956360000|2024-08-29 18:32:40|||||||||4
1724956370000|2024-08-29 18:32:50|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|44
1724956380000|2024-08-29 18:33:00|||||||||11
1724956410000|2024-08-29 18:33:30|||||||||1
1724956420000|2024-08-29 18:33:40|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|10
1724956430000|2024-08-29 18:33:50|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|78
1724956450000|2024-08-29 18:34:10|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|31
1724956470000|2024-08-29 18:34:30|||||||||28
1724956480000|2024-08-29 18:34:40|||||||||12
1724956490000|2024-08-29 18:34:50|16.66|16.5|16.66|16.5|16.66|16.5|16.62|16.46|25
1724956500000|2024-08-29 18:35:00|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|81
1724956520000|2024-08-29 18:35:20|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|3
1724956530000|2024-08-29 18:35:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1724956540000|2024-08-29 18:35:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|63
1724956550000|2024-08-29 18:35:50|||||||||11
1724956560000|2024-08-29 18:36:00|16.66|16.5|16.64|16.48|16.66|16.5|16.62|16.46|63
1724956570000|2024-08-29 18:36:10|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|11
1724956580000|2024-08-29 18:36:20|16.66|16.5|16.66|16.5|16.66|16.5|16.62|16.46|34
1724956590000|2024-08-29 18:36:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|26
1724956600000|2024-08-29 18:36:40|||||||||1
1724956610000|2024-08-29 18:36:50|||||||||1
1724956620000|2024-08-29 18:37:00|||||||||15
1724956630000|2024-08-29 18:37:10|||||||||1
1724956640000|2024-08-29 18:37:20|||||||||4
1724956650000|2024-08-29 18:37:30|||||||||33
1724956660000|2024-08-29 18:37:40|16.66|16.5|16.66|16.5|16.66|16.5|16.62|16.46|34
1724956670000|2024-08-29 18:37:50|16.62|16.46|16.64|16.48|16.66|16.5|16.62|16.46|38
1724956680000|2024-08-29 18:38:00|16.62|16.46|16.71|16.55|16.71|16.55|16.62|16.46|56
1724956690000|2024-08-29 18:38:10|16.72|16.56|16.72|16.56|16.76|16.6|16.72|16.56|44
1724956700000|2024-08-29 18:38:20|16.76|16.6|16.76|16.6|16.76|16.6|16.72|16.56|72
1724956710000|2024-08-29 18:38:30|||||||||64
1724956720000|2024-08-29 18:38:40|16.72|16.56|16.72|16.56|16.72|16.56|16.71|16.55|10
1724956730000|2024-08-29 18:38:50|16.71|16.55|16.71|16.55|16.72|16.56|16.71|16.55|3
1724956740000|2024-08-29 18:39:00|||||||||16
1724956750000|2024-08-29 18:39:10|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|132
1724956760000|2024-08-29 18:39:20|||||||||2
1724956770000|2024-08-29 18:39:30|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|32
1724956780000|2024-08-29 18:39:40|||||||||51
1724956790000|2024-08-29 18:39:50|||||||||8
1724956800000|2024-08-29 18:40:00|||||||||11
1724956810000|2024-08-29 18:40:10|||||||||10
1724956820000|2024-08-29 18:40:20|16.72|16.56|16.71|16.55|16.76|16.6|16.71|16.55|9
1724956830000|2024-08-29 18:40:30|||||||||5
1724956840000|2024-08-29 18:40:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|21
1724956850000|2024-08-29 18:40:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|3
1724956860000|2024-08-29 18:41:00|||||||||6
1724956870000|2024-08-29 18:41:10|||||||||1
1724956880000|2024-08-29 18:41:20|||||||||1
1724956890000|2024-08-29 18:41:30|||||||||6
1724956900000|2024-08-29 18:41:40|||||||||7
1724956910000|2024-08-29 18:41:50|||||||||6
1724956920000|2024-08-29 18:42:00|||||||||52
1724956930000|2024-08-29 18:42:10|||||||||3
1724956940000|2024-08-29 18:42:20|||||||||13
1724956950000|2024-08-29 18:42:30|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|14
1724956960000|2024-08-29 18:42:40|||||||||1
1724956970000|2024-08-29 18:42:50|16.72|16.56|16.72|16.56|16.74|16.58|16.72|16.56|106
1724956980000|2024-08-29 18:43:00|16.76|16.6|16.81|16.65|16.81|16.65|16.76|16.6|49
1724956990000|2024-08-29 18:43:10|||||||||7
1724957000000|2024-08-29 18:43:20|16.84|16.68|16.82|16.66|16.86|16.7|16.81|16.65|85
1724957010000|2024-08-29 18:43:30|16.81|16.65|16.81|16.65|16.86|16.7|16.81|16.65|29
1724957020000|2024-08-29 18:43:40|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|134
1724957030000|2024-08-29 18:43:50|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|2
1724957040000|2024-08-29 18:44:00|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|42
1724957050000|2024-08-29 18:44:10|16.84|16.68|16.86|16.7|16.86|16.7|16.81|16.65|23
1724957060000|2024-08-29 18:44:20|16.85|16.69|16.81|16.65|16.86|16.7|16.81|16.65|55
1724957070000|2024-08-29 18:44:30|16.82|16.66|16.86|16.7|16.86|16.7|16.81|16.65|36
1724957080000|2024-08-29 18:44:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1724957090000|2024-08-29 18:44:50|||||||||2
1724957100000|2024-08-29 18:45:00|16.84|16.68|16.84|16.68|16.86|16.7|16.81|16.65|82
1724957110000|2024-08-29 18:45:10|16.86|16.7|16.86|16.7|16.86|16.7|16.85|16.69|1
1724957120000|2024-08-29 18:45:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|3
1724957130000|2024-08-29 18:45:30|||||||||3
1724957140000|2024-08-29 18:45:40|16.86|16.7|16.85|16.69|16.86|16.7|16.85|16.69|1
1724957150000|2024-08-29 18:45:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|3
1724957160000|2024-08-29 18:46:00|16.86|16.7|16.84|16.68|16.86|16.7|16.84|16.68|6
1724957170000|2024-08-29 18:46:10|16.86|16.7|16.86|16.7|16.89|16.73|16.86|16.7|141
1724957180000|2024-08-29 18:46:20|16.85|16.69|16.84|16.68|16.86|16.7|16.84|16.68|67
1724957190000|2024-08-29 18:46:30|16.85|16.69|16.86|16.7|16.89|16.73|16.85|16.69|187
1724957200000|2024-08-29 18:46:40|||||||||2
1724957210000|2024-08-29 18:46:50|16.89|16.73|16.84|16.68|16.89|16.73|16.84|16.68|72
1724957220000|2024-08-29 18:47:00|16.86|16.7|16.89|16.73|16.89|16.73|16.84|16.68|10
1724957230000|2024-08-29 18:47:10|16.87|16.71|16.86|16.7|16.89|16.73|16.86|16.7|23
1724957240000|2024-08-29 18:47:20|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|59
1724957250000|2024-08-29 18:47:30|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|3
1724957260000|2024-08-29 18:47:40|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|15
1724957270000|2024-08-29 18:47:50|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|8
1724957280000|2024-08-29 18:48:00|16.94|16.78|16.91|16.75|16.94|16.78|16.89|16.73|178
1724957290000|2024-08-29 18:48:10|16.92|16.76|16.89|16.73|16.94|16.78|16.89|16.73|2
1724957300000|2024-08-29 18:48:20|||||||||1
1724957310000|2024-08-29 18:48:30|||||||||32
1724957330000|2024-08-29 18:48:50|||||||||2
1724957340000|2024-08-29 18:49:00|16.86|16.7|16.84|16.68|16.86|16.7|16.84|16.68|73
1724957350000|2024-08-29 18:49:10|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|42
1724957360000|2024-08-29 18:49:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|13
1724957370000|2024-08-29 18:49:30|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|9
1724957380000|2024-08-29 18:49:40|16.8|16.64|16.79|16.63|16.81|16.65|16.79|16.63|2
1724957390000|2024-08-29 18:49:50|16.8|16.64|16.79|16.63|16.81|16.65|16.79|16.63|11
1724957400000|2024-08-29 18:50:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1724957410000|2024-08-29 18:50:10|16.84|16.68|16.84|16.68|16.84|16.68|16.81|16.65|180
1724957420000|2024-08-29 18:50:20|16.85|16.69|16.84|16.68|16.86|16.7|16.84|16.68|0
1724957430000|2024-08-29 18:50:30|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|6
1724957440000|2024-08-29 18:50:40|||||||||5
1724957450000|2024-08-29 18:50:50|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|12
1724957460000|2024-08-29 18:51:00|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|48
1724957470000|2024-08-29 18:51:10|16.87|16.71|16.89|16.73|16.89|16.73|16.87|16.71|5
1724957480000|2024-08-29 18:51:20|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|3
1724957490000|2024-08-29 18:51:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|5
1724957500000|2024-08-29 18:51:40|16.87|16.71|16.89|16.73|16.89|16.73|16.85|16.69|8
1724957510000|2024-08-29 18:51:50|16.86|16.7|16.84|16.68|16.86|16.7|16.84|16.68|2
1724957520000|2024-08-29 18:52:00|||||||||2
1724957530000|2024-08-29 18:52:10|||||||||4
1724957550000|2024-08-29 18:52:30|||||||||10
1724957560000|2024-08-29 18:52:40|||||||||19
1724957570000|2024-08-29 18:52:50|||||||||10
1724957580000|2024-08-29 18:53:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|2
1724957590000|2024-08-29 18:53:10|16.84|16.68|16.84|16.68|16.84|16.68|16.81|16.65|13
1724957600000|2024-08-29 18:53:20|||||||||1
1724957610000|2024-08-29 18:53:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1724957620000|2024-08-29 18:53:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1724957630000|2024-08-29 18:53:50|||||||||1
1724957640000|2024-08-29 18:54:00|||||||||19
1724957650000|2024-08-29 18:54:10|16.77|16.61|16.76|16.6|16.79|16.63|16.76|16.6|32
1724957670000|2024-08-29 18:54:30|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|3
1724957680000|2024-08-29 18:54:40|16.75|16.59|16.71|16.55|16.75|16.59|16.71|16.55|15
1724957690000|2024-08-29 18:54:50|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|18
1724957700000|2024-08-29 18:55:00|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|63
1724957710000|2024-08-29 18:55:10|16.72|16.56|16.74|16.58|16.74|16.58|16.71|16.55|13
1724957720000|2024-08-29 18:55:20|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|26
1724957730000|2024-08-29 18:55:30|16.71|16.55|16.71|16.55|16.74|16.58|16.69|16.53|44
1724957740000|2024-08-29 18:55:40|||||||||29
1724957750000|2024-08-29 18:55:50|16.74|16.58|16.72|16.56|16.74|16.58|16.71|16.55|51
1724957760000|2024-08-29 18:56:00|16.71|16.55|16.71|16.55|16.74|16.58|16.71|16.55|20
1724957770000|2024-08-29 18:56:10|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|29
1724957790000|2024-08-29 18:56:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724957800000|2024-08-29 18:56:40|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|14
1724957810000|2024-08-29 18:56:50|||||||||3
1724957820000|2024-08-29 18:57:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|12
1724957830000|2024-08-29 18:57:10|||||||||36
1724957840000|2024-08-29 18:57:20|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|12
1724957850000|2024-08-29 18:57:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|54
1724957860000|2024-08-29 18:57:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1724957870000|2024-08-29 18:57:50|||||||||2
1724957880000|2024-08-29 18:58:00|||||||||1
1724957890000|2024-08-29 18:58:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|57
1724957910000|2024-08-29 18:58:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|6
1724957920000|2024-08-29 18:58:40|||||||||86
1724957930000|2024-08-29 18:58:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|18
1724957940000|2024-08-29 18:59:00|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|1
1724957950000|2024-08-29 18:59:10|16.69|16.53|16.69|16.53|16.69|16.53|16.66|16.5|45
1724957960000|2024-08-29 18:59:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|48
1724957970000|2024-08-29 18:59:30|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|2
1724957980000|2024-08-29 18:59:40|||||||||1
1724958010000|2024-08-29 19:00:10|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|2
1724958020000|2024-08-29 19:00:20|||||||||8
1724958030000|2024-08-29 19:00:30|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|96
1724958040000|2024-08-29 19:00:40|16.74|16.58|16.79|16.63|16.79|16.63|16.74|16.58|50
1724958050000|2024-08-29 19:00:50|16.8|16.64|16.81|16.65|16.81|16.65|16.79|16.63|4
1724958060000|2024-08-29 19:01:00|16.79|16.63|16.79|16.63|16.81|16.65|16.76|16.6|66
1724958070000|2024-08-29 19:01:10|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|16
1724958080000|2024-08-29 19:01:20|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|2
1724958090000|2024-08-29 19:01:30|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|22
1724958100000|2024-08-29 19:01:40|||||||||1
1724958120000|2024-08-29 19:02:00|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|12
1724958130000|2024-08-29 19:02:10|||||||||1
1724958140000|2024-08-29 19:02:20|||||||||1
1724958150000|2024-08-29 19:02:30|||||||||1
1724958160000|2024-08-29 19:02:40|||||||||1
1724958170000|2024-08-29 19:02:50|||||||||4
1724958180000|2024-08-29 19:03:00|||||||||4
1724958190000|2024-08-29 19:03:10|||||||||2
1724958200000|2024-08-29 19:03:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|9
1724958210000|2024-08-29 19:03:30|||||||||4
1724958220000|2024-08-29 19:03:40|16.75|16.59|16.74|16.58|16.76|16.6|16.74|16.58|6
1724958230000|2024-08-29 19:03:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1724958240000|2024-08-29 19:04:00|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|4
1724958250000|2024-08-29 19:04:10|16.75|16.59|16.71|16.55|16.76|16.6|16.71|16.55|52
1724958260000|2024-08-29 19:04:20|16.74|16.58|16.74|16.58|16.76|16.6|16.72|16.56|6
1724958270000|2024-08-29 19:04:30|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|16
1724958280000|2024-08-29 19:04:40|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|8
1724958300000|2024-08-29 19:05:00|||||||||34
1724958310000|2024-08-29 19:05:10|||||||||1
1724958320000|2024-08-29 19:05:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|1
1724958330000|2024-08-29 19:05:30|||||||||3
1724958340000|2024-08-29 19:05:40|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|31
1724958350000|2024-08-29 19:05:50|16.71|16.55|16.71|16.55|16.71|16.55|16.69|16.53|38
1724958360000|2024-08-29 19:06:00|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|2
1724958370000|2024-08-29 19:06:10|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|66
1724958380000|2024-08-29 19:06:20|||||||||1
1724958390000|2024-08-29 19:06:30|||||||||25
1724958400000|2024-08-29 19:06:40|||||||||7
1724958410000|2024-08-29 19:06:50|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|1
1724958420000|2024-08-29 19:07:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|28
1724958430000|2024-08-29 19:07:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|98
1724958440000|2024-08-29 19:07:20|16.74|16.58|16.74|16.58|16.74|16.58|16.71|16.55|5
1724958450000|2024-08-29 19:07:30|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|4
1724958460000|2024-08-29 19:07:40|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|17
1724958470000|2024-08-29 19:07:50|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|3
1724958480000|2024-08-29 19:08:00|||||||||1
1724958490000|2024-08-29 19:08:10|16.79|16.63|16.79|16.63|16.79|16.63|16.76|16.6|32
1724958500000|2024-08-29 19:08:20|16.77|16.61|16.74|16.58|16.79|16.63|16.74|16.58|8
1724958510000|2024-08-29 19:08:30|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|33
1724958530000|2024-08-29 19:08:50|||||||||1
1724958550000|2024-08-29 19:09:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|18
1724958560000|2024-08-29 19:09:20|16.72|16.56|16.74|16.58|16.74|16.58|16.71|16.55|19
1724958570000|2024-08-29 19:09:30|||||||||17
1724958580000|2024-08-29 19:09:40|||||||||2
1724958590000|2024-08-29 19:09:50|||||||||1
1724958600000|2024-08-29 19:10:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|17
1724958610000|2024-08-29 19:10:10|16.74|16.58|16.74|16.58|16.74|16.58|16.71|16.55|6
1724958620000|2024-08-29 19:10:20|||||||||4
1724958630000|2024-08-29 19:10:30|||||||||2
1724958640000|2024-08-29 19:10:40|16.75|16.59|16.74|16.58|16.76|16.6|16.74|16.58|0
1724958650000|2024-08-29 19:10:50|||||||||3
1724958660000|2024-08-29 19:11:00|||||||||2
1724958670000|2024-08-29 19:11:10|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|4
1724958680000|2024-08-29 19:11:20|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|69
1724958690000|2024-08-29 19:11:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|9
1724958700000|2024-08-29 19:11:40|16.74|16.58|16.74|16.58|16.76|16.6|16.74|16.58|0
1724958710000|2024-08-29 19:11:50|||||||||23
1724958720000|2024-08-29 19:12:00|16.75|16.59|16.79|16.63|16.79|16.63|16.74|16.58|8
1724958730000|2024-08-29 19:12:10|16.77|16.61|16.79|16.63|16.79|16.63|16.76|16.6|18
1724958740000|2024-08-29 19:12:20|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|58
1724958750000|2024-08-29 19:12:30|||||||||3
1724958760000|2024-08-29 19:12:40|16.79|16.63|16.79|16.63|16.84|16.68|16.79|16.63|47
1724958770000|2024-08-29 19:12:50|16.82|16.66|16.79|16.63|16.84|16.68|16.79|16.63|10
1724958780000|2024-08-29 19:13:00|16.82|16.66|16.79|16.63|16.84|16.68|16.79|16.63|5
1724958790000|2024-08-29 19:13:10|||||||||1
1724958800000|2024-08-29 19:13:20|||||||||1
1724958810000|2024-08-29 19:13:30|||||||||15
1724958820000|2024-08-29 19:13:40|16.82|16.66|16.79|16.63|16.84|16.68|16.79|16.63|14
1724958840000|2024-08-29 19:14:00|||||||||1
1724958850000|2024-08-29 19:14:10|||||||||2
1724958860000|2024-08-29 19:14:20|||||||||1
1724958870000|2024-08-29 19:14:30|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|34
1724958890000|2024-08-29 19:14:50|||||||||7
1724958900000|2024-08-29 19:15:00|16.76|16.6|16.79|16.63|16.79|16.63|16.75|16.59|31
1724958910000|2024-08-29 19:15:10|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|3
1724958920000|2024-08-29 19:15:20|||||||||1
1724958940000|2024-08-29 19:15:40|||||||||4
1724958950000|2024-08-29 19:15:50|16.77|16.61|16.79|16.63|16.79|16.63|16.74|16.58|16
1724958960000|2024-08-29 19:16:00|16.76|16.6|16.74|16.58|16.77|16.61|16.74|16.58|5
1724958980000|2024-08-29 19:16:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|19
1724958990000|2024-08-29 19:16:30|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|1
1724959000000|2024-08-29 19:16:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|4
1724959010000|2024-08-29 19:16:50|||||||||1
1724959020000|2024-08-29 19:17:00|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|3
1724959030000|2024-08-29 19:17:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|141
1724959040000|2024-08-29 19:17:20|16.69|16.53|16.66|16.5|16.69|16.53|16.66|16.5|25
1724959060000|2024-08-29 19:17:40|||||||||2
1724959070000|2024-08-29 19:17:50|||||||||40
1724959080000|2024-08-29 19:18:00|||||||||2
1724959090000|2024-08-29 19:18:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|5
1724959100000|2024-08-29 19:18:20|||||||||24
1724959110000|2024-08-29 19:18:30|||||||||1
1724959120000|2024-08-29 19:18:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|30
1724959130000|2024-08-29 19:18:50|16.74|16.58|16.74|16.58|16.76|16.6|16.74|16.58|97
1724959140000|2024-08-29 19:19:00|16.75|16.59|16.76|16.6|16.76|16.6|16.75|16.59|29
1724959150000|2024-08-29 19:19:10|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|35
1724959160000|2024-08-29 19:19:20|||||||||3
1724959170000|2024-08-29 19:19:30|||||||||1
1724959180000|2024-08-29 19:19:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|80
1724959190000|2024-08-29 19:19:50|||||||||3
1724959200000|2024-08-29 19:20:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1724959210000|2024-08-29 19:20:10|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|27
1724959220000|2024-08-29 19:20:20|||||||||27
1724959230000|2024-08-29 19:20:30|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|52
1724959240000|2024-08-29 19:20:40|16.78|16.62|16.8|16.64|16.81|16.65|16.78|16.62|6
1724959250000|2024-08-29 19:20:50|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|37
1724959260000|2024-08-29 19:21:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|14
1724959270000|2024-08-29 19:21:10|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|1
1724959290000|2024-08-29 19:21:30|||||||||8
1724959300000|2024-08-29 19:21:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1724959310000|2024-08-29 19:21:50|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|10
1724959320000|2024-08-29 19:22:00|||||||||6
1724959330000|2024-08-29 19:22:10|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|19
1724959350000|2024-08-29 19:22:30|16.79|16.63|16.79|16.63|16.79|16.63|16.78|16.62|23
1724959360000|2024-08-29 19:22:40|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|5
1724959370000|2024-08-29 19:22:50|16.78|16.62|16.79|16.63|16.79|16.63|16.76|16.6|2
1724959380000|2024-08-29 19:23:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1724959390000|2024-08-29 19:23:10|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|4
1724959400000|2024-08-29 19:23:20|||||||||1
1724959420000|2024-08-29 19:23:40|16.75|16.59|16.74|16.58|16.76|16.6|16.74|16.58|0
1724959430000|2024-08-29 19:23:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|71
1724959440000|2024-08-29 19:24:00|||||||||9
1724959450000|2024-08-29 19:24:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|76
1724959460000|2024-08-29 19:24:20|||||||||3
1724959480000|2024-08-29 19:24:40|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|13
1724959500000|2024-08-29 19:25:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|4
1724959510000|2024-08-29 19:25:10|||||||||2
1724959520000|2024-08-29 19:25:20|||||||||34
1724959530000|2024-08-29 19:25:30|||||||||4
1724959550000|2024-08-29 19:25:50|||||||||1
1724959560000|2024-08-29 19:26:00|||||||||2
1724959570000|2024-08-29 19:26:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|17
1724959580000|2024-08-29 19:26:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|45
1724959590000|2024-08-29 19:26:30|||||||||2
1724959610000|2024-08-29 19:26:50|||||||||1
1724959630000|2024-08-29 19:27:10|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|28
1724959640000|2024-08-29 19:27:20|||||||||2
1724959650000|2024-08-29 19:27:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|2
1724959670000|2024-08-29 19:27:50|||||||||2
1724959680000|2024-08-29 19:28:00|16.69|16.53|16.69|16.53|16.71|16.55|16.69|16.53|28
1724959690000|2024-08-29 19:28:10|16.66|16.5|16.69|16.53|16.69|16.53|16.66|16.5|78
1724959700000|2024-08-29 19:28:20|||||||||1
1724959710000|2024-08-29 19:28:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1724959720000|2024-08-29 19:28:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1724959730000|2024-08-29 19:28:50|||||||||1
1724959740000|2024-08-29 19:29:00|16.71|16.55|16.74|16.58|16.74|16.58|16.69|16.53|9
1724959750000|2024-08-29 19:29:10|||||||||11
1724959760000|2024-08-29 19:29:20|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|216
1724959770000|2024-08-29 19:29:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1724959780000|2024-08-29 19:29:40|16.7|16.54|16.69|16.53|16.71|16.55|16.69|16.53|0
1724959790000|2024-08-29 19:29:50|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|7
1724959800000|2024-08-29 19:30:00|||||||||4
1724959810000|2024-08-29 19:30:10|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|26
1724959820000|2024-08-29 19:30:20|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|82
1724959830000|2024-08-29 19:30:30|||||||||1
1724959840000|2024-08-29 19:30:40|||||||||8
1724959850000|2024-08-29 19:30:50|||||||||52
1724959860000|2024-08-29 19:31:00|||||||||9
1724959870000|2024-08-29 19:31:10|||||||||62
1724959880000|2024-08-29 19:31:20|||||||||8
1724959890000|2024-08-29 19:31:30|||||||||10
1724959900000|2024-08-29 19:31:40|||||||||4
1724959910000|2024-08-29 19:31:50|||||||||9
1724959920000|2024-08-29 19:32:00|||||||||2
1724959930000|2024-08-29 19:32:10|||||||||6
1724959940000|2024-08-29 19:32:20|||||||||11
1724959950000|2024-08-29 19:32:30|||||||||39
1724959960000|2024-08-29 19:32:40|||||||||2
1724959970000|2024-08-29 19:32:50|16.66|16.5|16.64|16.48|16.66|16.5|16.64|16.48|56
1724959990000|2024-08-29 19:33:10|||||||||3
1724960000000|2024-08-29 19:33:20|||||||||2
1724960010000|2024-08-29 19:33:30|||||||||12
1724960020000|2024-08-29 19:33:40|||||||||2
1724960030000|2024-08-29 19:33:50|||||||||2
1724960040000|2024-08-29 19:34:00|||||||||8
1724960050000|2024-08-29 19:34:10|||||||||10
1724960060000|2024-08-29 19:34:20|||||||||1
1724960070000|2024-08-29 19:34:30|||||||||3
1724960080000|2024-08-29 19:34:40|||||||||39
1724960090000|2024-08-29 19:34:50|||||||||2
1724960100000|2024-08-29 19:35:00|16.65|16.49|16.69|16.53|16.69|16.53|16.64|16.48|4
1724960110000|2024-08-29 19:35:10|16.66|16.5|16.64|16.48|16.66|16.5|16.64|16.48|45
1724960130000|2024-08-29 19:35:30|||||||||4
1724960140000|2024-08-29 19:35:40|||||||||8
1724960150000|2024-08-29 19:35:50|||||||||3
1724960160000|2024-08-29 19:36:00|||||||||4
1724960170000|2024-08-29 19:36:10|||||||||12
1724960180000|2024-08-29 19:36:20|||||||||1
1724960190000|2024-08-29 19:36:30|||||||||4
1724960200000|2024-08-29 19:36:40|||||||||7
1724960210000|2024-08-29 19:36:50|||||||||10
1724960220000|2024-08-29 19:37:00|||||||||1
1724960230000|2024-08-29 19:37:10|||||||||6
1724960240000|2024-08-29 19:37:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|24
1724960250000|2024-08-29 19:37:30|||||||||24
1724960260000|2024-08-29 19:37:40|||||||||5
1724960270000|2024-08-29 19:37:50|||||||||5
1724960280000|2024-08-29 19:38:00|||||||||1
1724960290000|2024-08-29 19:38:10|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|59
1724960300000|2024-08-29 19:38:20|||||||||8
1724960310000|2024-08-29 19:38:30|||||||||5
1724960320000|2024-08-29 19:38:40|||||||||9
1724960330000|2024-08-29 19:38:50|||||||||5
1724960340000|2024-08-29 19:39:00|||||||||3
1724960350000|2024-08-29 19:39:10|16.64|16.48|16.61|16.45|16.64|16.48|16.61|16.45|49
1724960360000|2024-08-29 19:39:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|28
1724960370000|2024-08-29 19:39:30|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|39
1724960380000|2024-08-29 19:39:40|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|8
1724960390000|2024-08-29 19:39:50|||||||||5
1724960400000|2024-08-29 19:40:00|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|44
1724960410000|2024-08-29 19:40:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|8
1724960420000|2024-08-29 19:40:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|22
1724960430000|2024-08-29 19:40:30|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|47
1724960450000|2024-08-29 19:40:50|||||||||7
1724960460000|2024-08-29 19:41:00|||||||||10
1724960470000|2024-08-29 19:41:10|||||||||40
1724960480000|2024-08-29 19:41:20|||||||||7
1724960500000|2024-08-29 19:41:40|||||||||1
1724960510000|2024-08-29 19:41:50|||||||||4
1724960520000|2024-08-29 19:42:00|||||||||13
1724960530000|2024-08-29 19:42:10|||||||||14
1724960540000|2024-08-29 19:42:20|||||||||6
1724960550000|2024-08-29 19:42:30|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|69
1724960560000|2024-08-29 19:42:40|||||||||13
1724960570000|2024-08-29 19:42:50|||||||||9
1724960580000|2024-08-29 19:43:00|||||||||3
1724960590000|2024-08-29 19:43:10|||||||||14
1724960600000|2024-08-29 19:43:20|||||||||12
1724960610000|2024-08-29 19:43:30|||||||||3
1724960620000|2024-08-29 19:43:40|||||||||7
1724960630000|2024-08-29 19:43:50|||||||||8
1724960640000|2024-08-29 19:44:00|||||||||12
1724960650000|2024-08-29 19:44:10|||||||||11
1724960660000|2024-08-29 19:44:20|||||||||12
1724960670000|2024-08-29 19:44:30|||||||||53
1724960680000|2024-08-29 19:44:40|16.66|16.5|16.66|16.5|16.66|16.5|16.64|16.48|44
1724960690000|2024-08-29 19:44:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|95
1724960700000|2024-08-29 19:45:00|||||||||32
1724960710000|2024-08-29 19:45:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|145
1724960720000|2024-08-29 19:45:20|16.64|16.48|16.64|16.48|16.66|16.5|16.64|16.48|12
1724960730000|2024-08-29 19:45:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|5
1724960740000|2024-08-29 19:45:40|||||||||15
1724960750000|2024-08-29 19:45:50|16.69|16.53|16.66|16.5|16.69|16.53|16.66|16.5|52
1724960760000|2024-08-29 19:46:00|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|9
1724960770000|2024-08-29 19:46:10|||||||||18
1724960780000|2024-08-29 19:46:20|||||||||8
1724960790000|2024-08-29 19:46:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|11
1724960800000|2024-08-29 19:46:40|||||||||11
1724960810000|2024-08-29 19:46:50|||||||||19
1724960820000|2024-08-29 19:47:00|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|13
1724960830000|2024-08-29 19:47:10|||||||||7
1724960840000|2024-08-29 19:47:20|||||||||24
1724960850000|2024-08-29 19:47:30|||||||||14
1724960860000|2024-08-29 19:47:40|||||||||10
1724960870000|2024-08-29 19:47:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|23
1724960880000|2024-08-29 19:48:00|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|34
1724960890000|2024-08-29 19:48:10|||||||||15
1724960900000|2024-08-29 19:48:20|||||||||4
1724960910000|2024-08-29 19:48:30|||||||||102
1724960920000|2024-08-29 19:48:40|||||||||13
1724960930000|2024-08-29 19:48:50|||||||||9
1724960940000|2024-08-29 19:49:00|||||||||13
1724960950000|2024-08-29 19:49:10|16.66|16.5|16.69|16.53|16.69|16.53|16.66|16.5|37
1724960960000|2024-08-29 19:49:20|||||||||10
1724960970000|2024-08-29 19:49:30|||||||||5
1724960980000|2024-08-29 19:49:40|||||||||8
1724960990000|2024-08-29 19:49:50|||||||||30
1724961000000|2024-08-29 19:50:00|16.66|16.5|16.66|16.5|16.69|16.53|16.64|16.48|70
1724961010000|2024-08-29 19:50:10|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|32
1724961020000|2024-08-29 19:50:20|||||||||14
1724961030000|2024-08-29 19:50:30|||||||||68
1724961040000|2024-08-29 19:50:40|16.69|16.53|16.69|16.53|16.71|16.55|16.69|16.53|30
1724961050000|2024-08-29 19:50:50|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|28
1724961060000|2024-08-29 19:51:00|16.66|16.5|16.71|16.55|16.71|16.55|16.66|16.5|57
1724961070000|2024-08-29 19:51:10|||||||||35
1724961080000|2024-08-29 19:51:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|18
1724961090000|2024-08-29 19:51:30|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|21
1724961100000|2024-08-29 19:51:40|||||||||27
1724961110000|2024-08-29 19:51:50|||||||||16
1724961120000|2024-08-29 19:52:00|||||||||10
1724961130000|2024-08-29 19:52:10|||||||||11
1724961140000|2024-08-29 19:52:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|132
1724961150000|2024-08-29 19:52:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|135
1724961160000|2024-08-29 19:52:40|||||||||10
1724961170000|2024-08-29 19:52:50|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|38
1724961180000|2024-08-29 19:53:00|||||||||7
1724961190000|2024-08-29 19:53:10|||||||||11
1724961200000|2024-08-29 19:53:20|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|41
1724961210000|2024-08-29 19:53:30|||||||||76
1724961220000|2024-08-29 19:53:40|||||||||14
1724961230000|2024-08-29 19:53:50|||||||||11
1724961240000|2024-08-29 19:54:00|||||||||22
1724961250000|2024-08-29 19:54:10|||||||||29
1724961260000|2024-08-29 19:54:20|||||||||10
1724961270000|2024-08-29 19:54:30|16.71|16.55|16.74|16.58|16.74|16.58|16.71|16.55|61
1724961280000|2024-08-29 19:54:40|||||||||23
1724961290000|2024-08-29 19:54:50|||||||||93
1724961300000|2024-08-29 19:55:00|16.71|16.55|16.69|16.53|16.74|16.58|16.69|16.53|254
1724961310000|2024-08-29 19:55:10|||||||||18
1724961320000|2024-08-29 19:55:20|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|37
1724961330000|2024-08-29 19:55:30|16.73|16.57|16.69|16.53|16.74|16.58|16.69|16.53|116
1724961340000|2024-08-29 19:55:40|16.73|16.57|16.69|16.53|16.74|16.58|16.69|16.53|39
1724961350000|2024-08-29 19:55:50|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|30
1724961360000|2024-08-29 19:56:00|16.71|16.55|16.74|16.58|16.74|16.58|16.69|16.53|55
1724961370000|2024-08-29 19:56:10|||||||||22
1724961380000|2024-08-29 19:56:20|||||||||9
1724961390000|2024-08-29 19:56:30|||||||||11
1724961400000|2024-08-29 19:56:40|||||||||10
1724961410000|2024-08-29 19:56:50|||||||||32
1724961420000|2024-08-29 19:57:00|||||||||14
1724961430000|2024-08-29 19:57:10|||||||||19
1724961440000|2024-08-29 19:57:20|||||||||37
1724961450000|2024-08-29 19:57:30|||||||||104
1724961460000|2024-08-29 19:57:40|||||||||21
1724961470000|2024-08-29 19:57:50|||||||||26
1724961480000|2024-08-29 19:58:00|||||||||30
1724961490000|2024-08-29 19:58:10|||||||||30
1724961500000|2024-08-29 19:58:20|||||||||59
1724961510000|2024-08-29 19:58:30|||||||||35
1724961520000|2024-08-29 19:58:40|||||||||47
1724961530000|2024-08-29 19:58:50|||||||||39
1724961540000|2024-08-29 19:59:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|224
1724961550000|2024-08-29 19:59:10|||||||||233
1724961560000|2024-08-29 19:59:20|16.73|16.57|16.73|16.57|16.74|16.58|16.73|16.57|353
1724961570000|2024-08-29 19:59:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|334
1724961580000|2024-08-29 19:59:40|||||||||310
1724961590000|2024-08-29 19:59:50|||||||||103
1724961600000|2024-08-29 20:00:00|||||||||147
1724961610000|2024-08-29 20:00:10|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|471
1724961620000|2024-08-29 20:00:20|||||||||80
1724961630000|2024-08-29 20:00:30|||||||||1
1724961640000|2024-08-29 20:00:40|||||||||6
1724961650000|2024-08-29 20:00:50|||||||||5
1724961660000|2024-08-29 20:01:00|||||||||7
1724961670000|2024-08-29 20:01:10|||||||||1
1724961680000|2024-08-29 20:01:20|||||||||9
1724961700000|2024-08-29 20:01:40|||||||||8
1724961710000|2024-08-29 20:01:50|||||||||6
1724961720000|2024-08-29 20:02:00|||||||||6
1724961730000|2024-08-29 20:02:10|||||||||7
1724961750000|2024-08-29 20:02:30|||||||||86
1724961770000|2024-08-29 20:02:50|||||||||30
1724961780000|2024-08-29 20:03:00|||||||||2
1724961800000|2024-08-29 20:03:20|||||||||1
1724961810000|2024-08-29 20:03:30|||||||||1
1724961820000|2024-08-29 20:03:40|||||||||1
1724961830000|2024-08-29 20:03:50|||||||||1
1724961880000|2024-08-29 20:04:40|||||||||15
1724961890000|2024-08-29 20:04:50|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|151
1724961910000|2024-08-29 20:05:10|||||||||1
1724961940000|2024-08-29 20:05:40|||||||||50
1724961970000|2024-08-29 20:06:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|228
1724962090000|2024-08-29 20:08:10|||||||||27
1724962120000|2024-08-29 20:08:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|1
1724962130000|2024-08-29 20:08:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1724962140000|2024-08-29 20:09:00|||||||||8
1724962150000|2024-08-29 20:09:10|||||||||3
1724962170000|2024-08-29 20:09:30|||||||||2
1724962180000|2024-08-29 20:09:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|363
1724962200000|2024-08-29 20:10:00|||||||||2
1724962210000|2024-08-29 20:10:10|||||||||8
1724962220000|2024-08-29 20:10:20|||||||||10
1724962240000|2024-08-29 20:10:40|||||||||3
1724962250000|2024-08-29 20:10:50|||||||||1
1724962260000|2024-08-29 20:11:00|||||||||2
1724962270000|2024-08-29 20:11:10|||||||||1
1724962280000|2024-08-29 20:11:20|||||||||1
1724962290000|2024-08-29 20:11:30|||||||||3
1724962310000|2024-08-29 20:11:50|||||||||11
1724962320000|2024-08-29 20:12:00|||||||||1
1724962330000|2024-08-29 20:12:10|||||||||6
1724962340000|2024-08-29 20:12:20|||||||||1
1724962350000|2024-08-29 20:12:30|||||||||3
1724962360000|2024-08-29 20:12:40|||||||||5
1724962370000|2024-08-29 20:12:50|||||||||2
1724962380000|2024-08-29 20:13:00|||||||||1
1724962400000|2024-08-29 20:13:20|||||||||14
1724962410000|2024-08-29 20:13:30|||||||||23
1724962420000|2024-08-29 20:13:40|||||||||32
1724962430000|2024-08-29 20:13:50|||||||||82
1724962440000|2024-08-29 20:14:00|||||||||57
1724962450000|2024-08-29 20:14:10|||||||||42
1724962460000|2024-08-29 20:14:20|||||||||46
1724962470000|2024-08-29 20:14:30|||||||||71
1724962480000|2024-08-29 20:14:40|||||||||48
1724962490000|2024-08-29 20:14:50|||||||||89
1724963420000|2024-08-29 20:30:20|||||||||4
1724963520000|2024-08-29 20:32:00|||||||||1
1724963540000|2024-08-29 20:32:20|||||||||4
1724963550000|2024-08-29 20:32:30|16.59|16.43|16.61|16.45|16.61|16.45|16.59|16.43|207
1724963640000|2024-08-29 20:34:00|||||||||2
1724963670000|2024-08-29 20:34:30|||||||||1
1724963800000|2024-08-29 20:36:40|||||||||1
1724963810000|2024-08-29 20:36:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|3
1724963870000|2024-08-29 20:37:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|25
1724963910000|2024-08-29 20:38:30|||||||||2
1724963960000|2024-08-29 20:39:20|||||||||10
1724963970000|2024-08-29 20:39:30|||||||||1
1724963980000|2024-08-29 20:39:40|||||||||2
1724964000000|2024-08-29 20:40:00|||||||||7
1724964090000|2024-08-29 20:41:30|||||||||4
1724964180000|2024-08-29 20:43:00|||||||||2
1724964190000|2024-08-29 20:43:10|||||||||2
1724964240000|2024-08-29 20:44:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|155
1724964250000|2024-08-29 20:44:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|3
1724964390000|2024-08-29 20:46:30|||||||||14
1724964550000|2024-08-29 20:49:10|||||||||1
1724964630000|2024-08-29 20:50:30|||||||||111
1724964770000|2024-08-29 20:52:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1724964890000|2024-08-29 20:54:50|||||||||2
1724965060000|2024-08-29 20:57:40|||||||||10
1724965070000|2024-08-29 20:57:50|||||||||8
1724965090000|2024-08-29 20:58:10|||||||||6
1724965140000|2024-08-29 20:59:00|||||||||1
1724965150000|2024-08-29 20:59:10|||||||||5
1724965170000|2024-08-29 20:59:30|||||||||7
1724965190000|2024-08-29 20:59:50|||||||||33
1724968810000|2024-08-29 22:00:10|||||||||1
1724968910000|2024-08-29 22:01:50|||||||||4
1724968920000|2024-08-29 22:02:00|||||||||1
1724968980000|2024-08-29 22:03:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|33
1724968990000|2024-08-29 22:03:10|||||||||2
1724969000000|2024-08-29 22:03:20|||||||||6
1724969010000|2024-08-29 22:03:30|||||||||1
1724969020000|2024-08-29 22:03:40|||||||||1
1724969030000|2024-08-29 22:03:50|||||||||1
1724969040000|2024-08-29 22:04:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|5
1724969090000|2024-08-29 22:04:50|||||||||8
1724969250000|2024-08-29 22:07:30|16.62|16.46|16.61|16.45|16.62|16.46|16.59|16.43|7
1724969260000|2024-08-29 22:07:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1724969270000|2024-08-29 22:07:50|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1724969290000|2024-08-29 22:08:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1724969300000|2024-08-29 22:08:20|16.61|16.45|16.59|16.43|16.61|16.45|16.59|16.43|2
1724969310000|2024-08-29 22:08:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1724969390000|2024-08-29 22:09:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1724969540000|2024-08-29 22:12:20|||||||||4
1724969690000|2024-08-29 22:14:50|||||||||1
1724969870000|2024-08-29 22:17:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|6
1724969910000|2024-08-29 22:18:30|||||||||1
1724969990000|2024-08-29 22:19:50|||||||||1
1724970090000|2024-08-29 22:21:30|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|0
1724970100000|2024-08-29 22:21:40|16.54|16.38|16.55|16.39|16.55|16.39|16.54|16.38|0
1724970110000|2024-08-29 22:21:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724970190000|2024-08-29 22:23:10|||||||||2
1724970290000|2024-08-29 22:24:50|||||||||1
1724970380000|2024-08-29 22:26:20|||||||||3
1724970390000|2024-08-29 22:26:30|||||||||1
1724970540000|2024-08-29 22:29:00|||||||||1
1724970550000|2024-08-29 22:29:10|||||||||1
1724970580000|2024-08-29 22:29:40|||||||||1
1724970590000|2024-08-29 22:29:50|||||||||1
1724970900000|2024-08-29 22:35:00|||||||||1
1724971340000|2024-08-29 22:42:20|||||||||14
1724971670000|2024-08-29 22:47:50|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|2
1724971680000|2024-08-29 22:48:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|10
1724971690000|2024-08-29 22:48:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1724971710000|2024-08-29 22:48:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1724971740000|2024-08-29 22:49:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|2
1724972010000|2024-08-29 22:53:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1724972170000|2024-08-29 22:56:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|5
1724972310000|2024-08-29 22:58:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1724972420000|2024-08-29 23:00:20|||||||||1
1724972480000|2024-08-29 23:01:20|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|6
1724972530000|2024-08-29 23:02:10|||||||||1
1724973150000|2024-08-29 23:12:30|||||||||1
1724973730000|2024-08-29 23:22:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1724973830000|2024-08-29 23:23:50|||||||||2
1724974510000|2024-08-29 23:35:10|||||||||1
1724974640000|2024-08-29 23:37:20|||||||||1
1724974650000|2024-08-29 23:37:30|||||||||1
1724974660000|2024-08-29 23:37:40|||||||||2
1724974810000|2024-08-29 23:40:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1724974830000|2024-08-29 23:40:30|||||||||1
1724975160000|2024-08-29 23:46:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|1
1724975410000|2024-08-29 23:50:10|16.58|16.42|16.58|16.42|16.58|16.42|16.57|16.41|14
1724975420000|2024-08-29 23:50:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|1
1724975530000|2024-08-29 23:52:10|||||||||1
1724975580000|2024-08-29 23:53:00|||||||||1
1724975840000|2024-08-29 23:57:20|||||||||1
1724975860000|2024-08-29 23:57:40|||||||||2
1724975890000|2024-08-29 23:58:10|||||||||1
1724976020000|2024-08-30 00:00:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1724976040000|2024-08-30 00:00:40|||||||||1
1724976170000|2024-08-30 00:02:50|||||||||16
1724976190000|2024-08-30 00:03:10|||||||||2
1724976200000|2024-08-30 00:03:20|||||||||7
1724976240000|2024-08-30 00:04:00|||||||||7
1724976250000|2024-08-30 00:04:10|||||||||3
1724976270000|2024-08-30 00:04:30|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|2
1724976300000|2024-08-30 00:05:00|||||||||1
1724976330000|2024-08-30 00:05:30|||||||||5
1724976460000|2024-08-30 00:07:40|||||||||1
1724976590000|2024-08-30 00:09:50|||||||||1
1724976690000|2024-08-30 00:11:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|14
1724976840000|2024-08-30 00:14:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|13
1724976850000|2024-08-30 00:14:10|16.61|16.45|16.59|16.43|16.61|16.45|16.59|16.43|9
1724976890000|2024-08-30 00:14:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|5
1724976900000|2024-08-30 00:15:00|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|1
1724976910000|2024-08-30 00:15:10|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|2
1724976950000|2024-08-30 00:15:50|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1724976980000|2024-08-30 00:16:20|16.61|16.45|16.59|16.43|16.61|16.45|16.59|16.43|0
1724976990000|2024-08-30 00:16:30|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1724977000000|2024-08-30 00:16:40|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1724977290000|2024-08-30 00:21:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|6
1724977430000|2024-08-30 00:23:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1724977440000|2024-08-30 00:24:00|16.62|16.46|16.62|16.46|16.62|16.46|16.61|16.45|31
1724977450000|2024-08-30 00:24:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|1
1724977460000|2024-08-30 00:24:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1724977500000|2024-08-30 00:25:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1724977560000|2024-08-30 00:26:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1724977650000|2024-08-30 00:27:30|||||||||1
1724977660000|2024-08-30 00:27:40|||||||||1
1724977680000|2024-08-30 00:28:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|28
1724977740000|2024-08-30 00:29:00|||||||||1
1724977970000|2024-08-30 00:32:50|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|0
1724978120000|2024-08-30 00:35:20|||||||||3
1724978210000|2024-08-30 00:36:50|||||||||2
1724978300000|2024-08-30 00:38:20|||||||||1
1724978370000|2024-08-30 00:39:30|||||||||1
1724978610000|2024-08-30 00:43:30|||||||||1
1724978730000|2024-08-30 00:45:30|||||||||4
1724978880000|2024-08-30 00:48:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|2
1724979000000|2024-08-30 00:50:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724979010000|2024-08-30 00:50:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1724979090000|2024-08-30 00:51:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724979180000|2024-08-30 00:53:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1724979260000|2024-08-30 00:54:20|||||||||2
1724979750000|2024-08-30 01:02:30|||||||||1
1724979920000|2024-08-30 01:05:20|||||||||1
1724980520000|2024-08-30 01:15:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724980620000|2024-08-30 01:17:00|||||||||1
1724980670000|2024-08-30 01:17:50|||||||||1
1724980710000|2024-08-30 01:18:30|||||||||2
1724980910000|2024-08-30 01:21:50|||||||||1
1724981080000|2024-08-30 01:24:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1724981280000|2024-08-30 01:28:00|16.58|16.42|16.55|16.39|16.58|16.42|16.55|16.39|19
1724981880000|2024-08-30 01:38:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724981900000|2024-08-30 01:38:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1724981910000|2024-08-30 01:38:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724982170000|2024-08-30 01:42:50|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|11
1724982920000|2024-08-30 01:55:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1724982940000|2024-08-30 01:55:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724982980000|2024-08-30 01:56:20|||||||||1
1724983020000|2024-08-30 01:57:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1724983440000|2024-08-30 02:04:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1724983460000|2024-08-30 02:04:20|||||||||1
1724984490000|2024-08-30 02:21:30|||||||||2
1724984550000|2024-08-30 02:22:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1724984670000|2024-08-30 02:24:30|||||||||2
1724985000000|2024-08-30 02:30:00|||||||||1
1724985720000|2024-08-30 02:42:00|||||||||2
1724986810000|2024-08-30 03:00:10|||||||||4
1724987150000|2024-08-30 03:05:50|||||||||1
1724987390000|2024-08-30 03:09:50|||||||||1
1724987430000|2024-08-30 03:10:30|||||||||1
1724987510000|2024-08-30 03:11:50|||||||||2
1724987690000|2024-08-30 03:14:50|||||||||1
1724987800000|2024-08-30 03:16:40|||||||||1
1724988290000|2024-08-30 03:24:50|||||||||1
1724988590000|2024-08-30 03:29:50|||||||||2
1724988890000|2024-08-30 03:34:50|||||||||1
1724989190000|2024-08-30 03:39:50|||||||||1
1724989490000|2024-08-30 03:44:50|||||||||1
1724989790000|2024-08-30 03:49:50|||||||||2
1724989960000|2024-08-30 03:52:40|||||||||1
1724990090000|2024-08-30 03:54:50|||||||||1
1724990390000|2024-08-30 03:59:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|15
1724990520000|2024-08-30 04:02:00|||||||||7
1724990690000|2024-08-30 04:04:50|||||||||1
1724990990000|2024-08-30 04:09:50|||||||||2
1724991030000|2024-08-30 04:10:30|||||||||1
1724991290000|2024-08-30 04:14:50|||||||||2
1724991590000|2024-08-30 04:19:50|||||||||2
1724991890000|2024-08-30 04:24:50|||||||||1
1724992190000|2024-08-30 04:29:50|||||||||2
1724992490000|2024-08-30 04:34:50|||||||||2
1724992690000|2024-08-30 04:38:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1724992790000|2024-08-30 04:39:50|||||||||2
1724993020000|2024-08-30 04:43:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|3
1724993030000|2024-08-30 04:43:50|||||||||1
1724993090000|2024-08-30 04:44:50|||||||||1
1724993390000|2024-08-30 04:49:50|||||||||2
1724993690000|2024-08-30 04:54:50|||||||||1
1724993990000|2024-08-30 04:59:50|||||||||1
1724994130000|2024-08-30 05:02:10|||||||||1
1724994290000|2024-08-30 05:04:50|||||||||1
1724994490000|2024-08-30 05:08:10|||||||||1
1724994820000|2024-08-30 05:13:40|||||||||2
1724995410000|2024-08-30 05:23:30|||||||||6
1724995830000|2024-08-30 05:30:30|||||||||1
1724996150000|2024-08-30 05:35:50|||||||||3
1724996320000|2024-08-30 05:38:40|||||||||11
1724996360000|2024-08-30 05:39:20|||||||||7
1724996370000|2024-08-30 05:39:30|||||||||3
1724996410000|2024-08-30 05:40:10|||||||||3
1724996510000|2024-08-30 05:41:50|||||||||1
1724998120000|2024-08-30 06:08:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|10
1724998200000|2024-08-30 06:10:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|22
1724998300000|2024-08-30 06:11:40|||||||||7
1724998310000|2024-08-30 06:11:50|||||||||2
1724998490000|2024-08-30 06:14:50|||||||||3
1724998500000|2024-08-30 06:15:00|||||||||1
1724998560000|2024-08-30 06:16:00|||||||||1
1724998630000|2024-08-30 06:17:10|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|9
1724998780000|2024-08-30 06:19:40|||||||||1
1724998830000|2024-08-30 06:20:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|3
1724998840000|2024-08-30 06:20:40|||||||||1
1724998880000|2024-08-30 06:21:20|||||||||2
1724998980000|2024-08-30 06:23:00|||||||||1
1724999050000|2024-08-30 06:24:10|||||||||6
1724999190000|2024-08-30 06:26:30|||||||||5
1724999370000|2024-08-30 06:29:30|||||||||1
1724999410000|2024-08-30 06:30:10|||||||||1
1724999440000|2024-08-30 06:30:40|||||||||1
1724999450000|2024-08-30 06:30:50|||||||||1
1724999460000|2024-08-30 06:31:00|||||||||1
1724999480000|2024-08-30 06:31:20|||||||||1
1724999510000|2024-08-30 06:31:50|||||||||1
1724999540000|2024-08-30 06:32:20|||||||||1
1724999580000|2024-08-30 06:33:00|||||||||1
1724999620000|2024-08-30 06:33:40|||||||||1
1724999670000|2024-08-30 06:34:30|||||||||1
1724999720000|2024-08-30 06:35:20|||||||||1
1724999770000|2024-08-30 06:36:10|||||||||2
1724999780000|2024-08-30 06:36:20|||||||||3
1724999800000|2024-08-30 06:36:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1725000430000|2024-08-30 06:47:10|||||||||1
1725000440000|2024-08-30 06:47:20|||||||||1
1725000650000|2024-08-30 06:50:50|||||||||18
1725001450000|2024-08-30 07:04:10|||||||||1
1725001460000|2024-08-30 07:04:20|||||||||4
1725001920000|2024-08-30 07:12:00|||||||||4
1725001990000|2024-08-30 07:13:10|||||||||24
1725002250000|2024-08-30 07:17:30|||||||||40
1725002270000|2024-08-30 07:17:50|||||||||5
1725002280000|2024-08-30 07:18:00|||||||||4
1725002330000|2024-08-30 07:18:50|||||||||4
1725002350000|2024-08-30 07:19:10|||||||||8
1725002490000|2024-08-30 07:21:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|2
1725002680000|2024-08-30 07:24:40|||||||||2
1725002690000|2024-08-30 07:24:50|||||||||19
1725002730000|2024-08-30 07:25:30|||||||||1
1725002870000|2024-08-30 07:27:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|44
1725002880000|2024-08-30 07:28:00|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|11
1725003000000|2024-08-30 07:30:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|33
1725003010000|2024-08-30 07:30:10|||||||||8
1725003140000|2024-08-30 07:32:20|||||||||3
1725003310000|2024-08-30 07:35:10|||||||||1
1725003430000|2024-08-30 07:37:10|||||||||28
1725003440000|2024-08-30 07:37:20|||||||||2
1725003460000|2024-08-30 07:37:40|||||||||12
1725003470000|2024-08-30 07:37:50|||||||||1
1725003480000|2024-08-30 07:38:00|||||||||2
1725003490000|2024-08-30 07:38:10|||||||||4
1725003500000|2024-08-30 07:38:20|||||||||2
1725003520000|2024-08-30 07:38:40|||||||||2
1725003540000|2024-08-30 07:39:00|||||||||2
1725003570000|2024-08-30 07:39:30|||||||||9
1725003580000|2024-08-30 07:39:40|||||||||17
1725003750000|2024-08-30 07:42:30|||||||||8
1725003860000|2024-08-30 07:44:20|||||||||38
1725003870000|2024-08-30 07:44:30|||||||||4
1725003880000|2024-08-30 07:44:40|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|20
1725003940000|2024-08-30 07:45:40|||||||||2
1725003960000|2024-08-30 07:46:00|||||||||1
1725004100000|2024-08-30 07:48:20|||||||||2
1725004670000|2024-08-30 07:57:50|||||||||1
1725004700000|2024-08-30 07:58:20|||||||||4
1725004720000|2024-08-30 07:58:40|||||||||13
1725004800000|2024-08-30 08:00:00|||||||||10
1725004810000|2024-08-30 08:00:10|||||||||1
1725004820000|2024-08-30 08:00:20|||||||||3
1725005050000|2024-08-30 08:04:10|||||||||1
1725005070000|2024-08-30 08:04:30|||||||||10
1725005180000|2024-08-30 08:06:20|||||||||4
1725005210000|2024-08-30 08:06:50|||||||||1
1725005450000|2024-08-30 08:10:50|||||||||1
1725005680000|2024-08-30 08:14:40|||||||||1
1725006530000|2024-08-30 08:28:50|||||||||3
1725006600000|2024-08-30 08:30:00|||||||||4
1725006730000|2024-08-30 08:32:10|||||||||1
1725006800000|2024-08-30 08:33:20|||||||||1
1725006940000|2024-08-30 08:35:40|||||||||3
1725007120000|2024-08-30 08:38:40|||||||||7
1725007140000|2024-08-30 08:39:00|||||||||6
1725007200000|2024-08-30 08:40:00|||||||||76
1725007210000|2024-08-30 08:40:10|||||||||8
1725007360000|2024-08-30 08:42:40|||||||||6
1725007700000|2024-08-30 08:48:20|||||||||2
1725007770000|2024-08-30 08:49:30|||||||||4
1725007800000|2024-08-30 08:50:00|||||||||57
1725008020000|2024-08-30 08:53:40|||||||||1
1725008460000|2024-08-30 09:01:00|||||||||1
1725008570000|2024-08-30 09:02:50|||||||||5
1725008580000|2024-08-30 09:03:00|||||||||10
1725008590000|2024-08-30 09:03:10|||||||||1
1725008630000|2024-08-30 09:03:50|||||||||1
1725008750000|2024-08-30 09:05:50|||||||||1
1725009030000|2024-08-30 09:10:30|||||||||3
1725009150000|2024-08-30 09:12:30|||||||||1
1725009290000|2024-08-30 09:14:50|||||||||1
1725009520000|2024-08-30 09:18:40|||||||||4
1725009550000|2024-08-30 09:19:10|||||||||1
1725009650000|2024-08-30 09:20:50|||||||||1
1725009670000|2024-08-30 09:21:10|||||||||1
1725009720000|2024-08-30 09:22:00|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|4
1725010480000|2024-08-30 09:34:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|5
1725010490000|2024-08-30 09:34:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1725010670000|2024-08-30 09:37:50|||||||||38
1725010680000|2024-08-30 09:38:00|||||||||1
1725010700000|2024-08-30 09:38:20|||||||||2
1725011850000|2024-08-30 09:57:30|||||||||1
1725012090000|2024-08-30 10:01:30|||||||||13
1725012140000|2024-08-30 10:02:20|||||||||4
1725013260000|2024-08-30 10:21:00|||||||||1
1725013310000|2024-08-30 10:21:50|||||||||2
1725013580000|2024-08-30 10:26:20|||||||||1
1725013600000|2024-08-30 10:26:40|||||||||1
1725013870000|2024-08-30 10:31:10|||||||||1
1725014040000|2024-08-30 10:34:00|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|56
1725014050000|2024-08-30 10:34:10|||||||||2
1725014060000|2024-08-30 10:34:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|67
1725014070000|2024-08-30 10:34:30|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|0
1725014470000|2024-08-30 10:41:10|||||||||2
1725014600000|2024-08-30 10:43:20|||||||||6
1725014650000|2024-08-30 10:44:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|48
1725014700000|2024-08-30 10:45:00|||||||||1
1725014870000|2024-08-30 10:47:50|16.46|16.3|16.45|16.29|16.46|16.3|16.45|16.29|0
1725014950000|2024-08-30 10:49:10|||||||||1
1725015000000|2024-08-30 10:50:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1725015070000|2024-08-30 10:51:10|||||||||10
1725015090000|2024-08-30 10:51:30|||||||||1
1725015370000|2024-08-30 10:56:10|||||||||30
1725015500000|2024-08-30 10:58:20|||||||||1
1725015610000|2024-08-30 11:00:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|15
1725015620000|2024-08-30 11:00:20|||||||||1
1725015670000|2024-08-30 11:01:10|||||||||1
1725015690000|2024-08-30 11:01:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|17
1725015740000|2024-08-30 11:02:20|||||||||4
1725015970000|2024-08-30 11:06:10|||||||||1
1725016020000|2024-08-30 11:07:00|||||||||1
1725016030000|2024-08-30 11:07:10|||||||||1
1725016040000|2024-08-30 11:07:20|||||||||1
1725016050000|2024-08-30 11:07:30|||||||||1
1725016150000|2024-08-30 11:09:10|||||||||1
1725016200000|2024-08-30 11:10:00|||||||||1
1725016230000|2024-08-30 11:10:30|||||||||1
1725016240000|2024-08-30 11:10:40|||||||||1
1725016360000|2024-08-30 11:12:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|9
1725016380000|2024-08-30 11:13:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725016390000|2024-08-30 11:13:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1725016440000|2024-08-30 11:14:00|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|39
1725016540000|2024-08-30 11:15:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725016550000|2024-08-30 11:15:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1725016690000|2024-08-30 11:18:10|||||||||1
1725016740000|2024-08-30 11:19:00|||||||||1
1725016800000|2024-08-30 11:20:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|2
1725016830000|2024-08-30 11:20:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725016840000|2024-08-30 11:20:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1725016950000|2024-08-30 11:22:30|||||||||15
1725017080000|2024-08-30 11:24:40|||||||||2
1725017580000|2024-08-30 11:33:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1725017590000|2024-08-30 11:33:10|||||||||1
1725017760000|2024-08-30 11:36:00|||||||||2
1725018090000|2024-08-30 11:41:30|||||||||2
1725018170000|2024-08-30 11:42:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|3
1725018310000|2024-08-30 11:45:10|||||||||29
1725018410000|2024-08-30 11:46:50|||||||||2
1725018420000|2024-08-30 11:47:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|0
1725018430000|2024-08-30 11:47:10|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|18
1725018440000|2024-08-30 11:47:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|3
1725018510000|2024-08-30 11:48:30|||||||||6
1725018560000|2024-08-30 11:49:20|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|16
1725018660000|2024-08-30 11:51:00|||||||||14
1725018680000|2024-08-30 11:51:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1725018770000|2024-08-30 11:52:50|||||||||1
1725019120000|2024-08-30 11:58:40|||||||||8
1725019140000|2024-08-30 11:59:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|9
1725019150000|2024-08-30 11:59:10|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|5
1725019240000|2024-08-30 12:00:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|1
1725019290000|2024-08-30 12:01:30|||||||||26
1725019300000|2024-08-30 12:01:40|||||||||1
1725019460000|2024-08-30 12:04:20|||||||||1
1725019520000|2024-08-30 12:05:20|||||||||2
1725019550000|2024-08-30 12:05:50|||||||||3
1725020200000|2024-08-30 12:16:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|62
1725020230000|2024-08-30 12:17:10|||||||||2
1725020280000|2024-08-30 12:18:00|||||||||1
1725020300000|2024-08-30 12:18:20|||||||||1
1725020640000|2024-08-30 12:24:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|3
1725020780000|2024-08-30 12:26:20|||||||||1
1725020790000|2024-08-30 12:26:30|||||||||3
1725020890000|2024-08-30 12:28:10|16.46|16.3|16.48|16.32|16.48|16.32|16.46|16.3|62
1725020900000|2024-08-30 12:28:20|||||||||1
1725020910000|2024-08-30 12:28:30|||||||||4
1725020930000|2024-08-30 12:28:50|16.51|16.35|16.51|16.35|16.51|16.35|16.48|16.32|5
1725020940000|2024-08-30 12:29:00|||||||||6
1725020990000|2024-08-30 12:29:50|||||||||1
1725021000000|2024-08-30 12:30:00|||||||||6
1725021010000|2024-08-30 12:30:10|16.48|16.32|16.46|16.3|16.48|16.32|16.46|16.3|54
1725021020000|2024-08-30 12:30:20|||||||||1
1725021030000|2024-08-30 12:30:30|||||||||2
1725021050000|2024-08-30 12:30:50|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|82
1725021070000|2024-08-30 12:31:10|||||||||1
1725021120000|2024-08-30 12:32:00|||||||||1
1725021160000|2024-08-30 12:32:40|||||||||1
1725021280000|2024-08-30 12:34:40|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|26
1725021320000|2024-08-30 12:35:20|||||||||1
1725021360000|2024-08-30 12:36:00|||||||||12
1725021380000|2024-08-30 12:36:20|||||||||1
1725021430000|2024-08-30 12:37:10|||||||||4
1725021550000|2024-08-30 12:39:10|||||||||3
1725021560000|2024-08-30 12:39:20|||||||||1
1725021630000|2024-08-30 12:40:30|||||||||1
1725021720000|2024-08-30 12:42:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|4
1725021730000|2024-08-30 12:42:10|||||||||1
1725021780000|2024-08-30 12:43:00|||||||||1
1725021810000|2024-08-30 12:43:30|||||||||1
1725021870000|2024-08-30 12:44:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|18
1725022000000|2024-08-30 12:46:40|||||||||1
1725022040000|2024-08-30 12:47:20|||||||||1
1725022110000|2024-08-30 12:48:30|||||||||37
1725022130000|2024-08-30 12:48:50|||||||||1
1725022140000|2024-08-30 12:49:00|||||||||1
1725022150000|2024-08-30 12:49:10|||||||||1
1725022170000|2024-08-30 12:49:30|||||||||1
1725022320000|2024-08-30 12:52:00|||||||||1
1725022330000|2024-08-30 12:52:10|||||||||277
1725022340000|2024-08-30 12:52:20|||||||||16
1725022820000|2024-08-30 13:00:20|||||||||3
1725022850000|2024-08-30 13:00:50|||||||||1
1725022930000|2024-08-30 13:02:10|||||||||1
1725023350000|2024-08-30 13:09:10|||||||||5
1725023370000|2024-08-30 13:09:30|||||||||1
1725023390000|2024-08-30 13:09:50|||||||||2
1725023440000|2024-08-30 13:10:40|||||||||1
1725023550000|2024-08-30 13:12:30|||||||||5
1725023600000|2024-08-30 13:13:20|||||||||1
1725023650000|2024-08-30 13:14:10|||||||||5
1725023680000|2024-08-30 13:14:40|||||||||1
1725023690000|2024-08-30 13:14:50|||||||||1
1725023730000|2024-08-30 13:15:30|||||||||1
1725023860000|2024-08-30 13:17:40|||||||||1
1725023990000|2024-08-30 13:19:50|||||||||2
1725024000000|2024-08-30 13:20:00|||||||||1
1725024060000|2024-08-30 13:21:00|||||||||1
1725024140000|2024-08-30 13:22:20|||||||||1
1725024270000|2024-08-30 13:24:30|||||||||1
1725024290000|2024-08-30 13:24:50|||||||||1
1725024430000|2024-08-30 13:27:10|||||||||30
1725024440000|2024-08-30 13:27:20|||||||||2
1725024540000|2024-08-30 13:29:00|||||||||1
1725024560000|2024-08-30 13:29:20|16.48|16.32|16.46|16.3|16.51|16.35|16.46|16.3|235
1725024570000|2024-08-30 13:29:30|16.48|16.32|16.46|16.3|16.48|16.32|16.46|16.3|0
1725024580000|2024-08-30 13:29:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1725024590000|2024-08-30 13:29:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|50
1725024600000|2024-08-30 13:30:00|||||||||7
1725024610000|2024-08-30 13:30:10|||||||||12
1725024620000|2024-08-30 13:30:20|||||||||7
1725024630000|2024-08-30 13:30:30|||||||||2
1725024640000|2024-08-30 13:30:40|||||||||16
1725024650000|2024-08-30 13:30:50|||||||||25
1725024660000|2024-08-30 13:31:00|||||||||34
1725024670000|2024-08-30 13:31:10|||||||||3
1725024680000|2024-08-30 13:31:20|||||||||19
1725024710000|2024-08-30 13:31:50|||||||||10
1725024720000|2024-08-30 13:32:00|||||||||4
1725024750000|2024-08-30 13:32:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|23
1725024760000|2024-08-30 13:32:40|||||||||3
1725024770000|2024-08-30 13:32:50|||||||||29
1725024780000|2024-08-30 13:33:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|92
1725024790000|2024-08-30 13:33:10|16.43|16.27|16.46|16.3|16.46|16.3|16.43|16.27|11
1725024800000|2024-08-30 13:33:20|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|1
1725024820000|2024-08-30 13:33:40|16.42|16.26|16.43|16.27|16.43|16.27|16.41|16.25|1
1725024830000|2024-08-30 13:33:50|||||||||8
1725024840000|2024-08-30 13:34:00|16.41|16.25|16.43|16.27|16.46|16.3|16.41|16.25|31
1725024850000|2024-08-30 13:34:10|16.46|16.3|16.43|16.27|16.46|16.3|16.43|16.27|6
1725024870000|2024-08-30 13:34:30|16.46|16.3|16.43|16.27|16.46|16.3|16.43|16.27|1
1725024880000|2024-08-30 13:34:40|16.46|16.3|16.43|16.27|16.46|16.3|16.43|16.27|41
1725024890000|2024-08-30 13:34:50|||||||||18
1725024900000|2024-08-30 13:35:00|16.46|16.3|16.41|16.25|16.46|16.3|16.41|16.25|40
1725024910000|2024-08-30 13:35:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1725024920000|2024-08-30 13:35:20|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|13
1725024930000|2024-08-30 13:35:30|||||||||35
1725024950000|2024-08-30 13:35:50|16.45|16.29|16.46|16.3|16.46|16.3|16.43|16.27|27
1725024970000|2024-08-30 13:36:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|11
1725024980000|2024-08-30 13:36:20|||||||||12
1725024990000|2024-08-30 13:36:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|179
1725025010000|2024-08-30 13:36:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|63
1725025030000|2024-08-30 13:37:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1725025040000|2024-08-30 13:37:20|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|0
1725025050000|2024-08-30 13:37:30|16.41|16.25|16.41|16.25|16.42|16.26|16.41|16.25|0
1725025060000|2024-08-30 13:37:40|||||||||4
1725025070000|2024-08-30 13:37:50|16.42|16.26|16.41|16.25|16.43|16.27|16.41|16.25|0
1725025080000|2024-08-30 13:38:00|||||||||4
1725025090000|2024-08-30 13:38:10|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|0
1725025100000|2024-08-30 13:38:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1725025130000|2024-08-30 13:38:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1725025140000|2024-08-30 13:39:00|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|3
1725025150000|2024-08-30 13:39:10|||||||||5
1725025170000|2024-08-30 13:39:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1725025180000|2024-08-30 13:39:40|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|5
1725025190000|2024-08-30 13:39:50|||||||||7
1725025220000|2024-08-30 13:40:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1725025240000|2024-08-30 13:40:40|||||||||50
1725025280000|2024-08-30 13:41:20|||||||||6
1725025310000|2024-08-30 13:41:50|||||||||2
1725025320000|2024-08-30 13:42:00|||||||||9
1725025350000|2024-08-30 13:42:30|||||||||1
1725025360000|2024-08-30 13:42:40|||||||||1
1725025370000|2024-08-30 13:42:50|||||||||1
1725025380000|2024-08-30 13:43:00|||||||||1
1725025400000|2024-08-30 13:43:20|||||||||11
1725025420000|2024-08-30 13:43:40|||||||||1
1725025430000|2024-08-30 13:43:50|||||||||2
1725025440000|2024-08-30 13:44:00|||||||||3
1725025450000|2024-08-30 13:44:10|||||||||44
1725025460000|2024-08-30 13:44:20|||||||||2
1725025490000|2024-08-30 13:44:50|||||||||2
1725025530000|2024-08-30 13:45:30|||||||||44
1725025550000|2024-08-30 13:45:50|||||||||7
1725025600000|2024-08-30 13:46:40|||||||||6
1725025610000|2024-08-30 13:46:50|||||||||1
1725025630000|2024-08-30 13:47:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|4
1725025640000|2024-08-30 13:47:20|||||||||84
1725025650000|2024-08-30 13:47:30|||||||||2
1725025660000|2024-08-30 13:47:40|||||||||41
1725025670000|2024-08-30 13:47:50|||||||||26
1725025680000|2024-08-30 13:48:00|||||||||7
1725025690000|2024-08-30 13:48:10|||||||||11
1725025700000|2024-08-30 13:48:20|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|4
1725025710000|2024-08-30 13:48:30|||||||||7
1725025720000|2024-08-30 13:48:40|||||||||6
1725025750000|2024-08-30 13:49:10|||||||||2
1725025760000|2024-08-30 13:49:20|||||||||6
1725025770000|2024-08-30 13:49:30|||||||||1
1725025790000|2024-08-30 13:49:50|||||||||6
1725025800000|2024-08-30 13:50:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|27
1725025810000|2024-08-30 13:50:10|||||||||1
1725025820000|2024-08-30 13:50:20|||||||||4
1725025830000|2024-08-30 13:50:30|||||||||7
1725025840000|2024-08-30 13:50:40|||||||||15
1725025850000|2024-08-30 13:50:50|||||||||16
1725025860000|2024-08-30 13:51:00|||||||||2
1725025870000|2024-08-30 13:51:10|||||||||13
1725025880000|2024-08-30 13:51:20|||||||||4
1725025890000|2024-08-30 13:51:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|83
1725025900000|2024-08-30 13:51:40|16.41|16.25|16.41|16.25|16.43|16.27|16.41|16.25|32
1725025910000|2024-08-30 13:51:50|16.4|16.24|16.41|16.25|16.41|16.25|16.38|16.22|201
1725025920000|2024-08-30 13:52:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|18
1725025930000|2024-08-30 13:52:10|||||||||17
1725025940000|2024-08-30 13:52:20|||||||||15
1725025950000|2024-08-30 13:52:30|||||||||15
1725025960000|2024-08-30 13:52:40|||||||||38
1725025970000|2024-08-30 13:52:50|||||||||13
1725025980000|2024-08-30 13:53:00|||||||||40
1725025990000|2024-08-30 13:53:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|9
1725026000000|2024-08-30 13:53:20|||||||||118
1725026010000|2024-08-30 13:53:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|90
1725026020000|2024-08-30 13:53:40|||||||||13
1725026030000|2024-08-30 13:53:50|||||||||19
1725026040000|2024-08-30 13:54:00|||||||||14
1725026050000|2024-08-30 13:54:10|||||||||12
1725026060000|2024-08-30 13:54:20|||||||||8
1725026070000|2024-08-30 13:54:30|||||||||10
1725026080000|2024-08-30 13:54:40|||||||||164
1725026090000|2024-08-30 13:54:50|||||||||10
1725026100000|2024-08-30 13:55:00|||||||||81
1725026110000|2024-08-30 13:55:10|||||||||4
1725026120000|2024-08-30 13:55:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|4
1725026130000|2024-08-30 13:55:30|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|3
1725026150000|2024-08-30 13:55:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|6
1725026160000|2024-08-30 13:56:00|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|11
1725026170000|2024-08-30 13:56:10|||||||||4
1725026210000|2024-08-30 13:56:50|||||||||1
1725026230000|2024-08-30 13:57:10|||||||||2
1725026240000|2024-08-30 13:57:20|||||||||2
1725026250000|2024-08-30 13:57:30|||||||||2
1725026260000|2024-08-30 13:57:40|||||||||4
1725026290000|2024-08-30 13:58:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|34
1725026300000|2024-08-30 13:58:20|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|6
1725026310000|2024-08-30 13:58:30|||||||||6
1725026320000|2024-08-30 13:58:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|10
1725026330000|2024-08-30 13:58:50|16.41|16.25|16.41|16.25|16.43|16.27|16.41|16.25|6
1725026340000|2024-08-30 13:59:00|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|12
1725026350000|2024-08-30 13:59:10|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|26
1725026360000|2024-08-30 13:59:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1725026370000|2024-08-30 13:59:30|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|8
1725026390000|2024-08-30 13:59:50|||||||||2
1725026400000|2024-08-30 14:00:00|16.38|16.22|16.38|16.22|16.41|16.25|16.38|16.22|23
1725026410000|2024-08-30 14:00:10|||||||||3
1725026420000|2024-08-30 14:00:20|||||||||17
1725026430000|2024-08-30 14:00:30|||||||||41
1725026440000|2024-08-30 14:00:40|||||||||17
1725026450000|2024-08-30 14:00:50|||||||||17
1725026460000|2024-08-30 14:01:00|16.35|16.19|16.38|16.22|16.38|16.22|16.35|16.19|56
1725026480000|2024-08-30 14:01:20|||||||||3
1725026490000|2024-08-30 14:01:30|16.35|16.19|16.35|16.19|16.38|16.22|16.35|16.19|25
1725026500000|2024-08-30 14:01:40|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|4
1725026510000|2024-08-30 14:01:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|45
1725026520000|2024-08-30 14:02:00|||||||||4
1725026530000|2024-08-30 14:02:10|||||||||1
1725026540000|2024-08-30 14:02:20|||||||||2
1725026550000|2024-08-30 14:02:30|16.35|16.19|16.35|16.19|16.37|16.21|16.35|16.19|44
1725026560000|2024-08-30 14:02:40|||||||||7
1725026570000|2024-08-30 14:02:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1725026580000|2024-08-30 14:03:00|||||||||6
1725026590000|2024-08-30 14:03:10|||||||||3
1725026600000|2024-08-30 14:03:20|||||||||6
1725026610000|2024-08-30 14:03:30|||||||||10
1725026620000|2024-08-30 14:03:40|||||||||1
1725026630000|2024-08-30 14:03:50|||||||||3
1725026640000|2024-08-30 14:04:00|||||||||1
1725026650000|2024-08-30 14:04:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|108
1725026660000|2024-08-30 14:04:20|||||||||63
1725026670000|2024-08-30 14:04:30|||||||||18
1725026680000|2024-08-30 14:04:40|||||||||4
1725026690000|2024-08-30 14:04:50|||||||||81
1725026700000|2024-08-30 14:05:00|||||||||14
1725026710000|2024-08-30 14:05:10|||||||||38
1725026720000|2024-08-30 14:05:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1725026730000|2024-08-30 14:05:30|||||||||2
1725026750000|2024-08-30 14:05:50|||||||||3
1725026760000|2024-08-30 14:06:00|||||||||15
1725026770000|2024-08-30 14:06:10|||||||||4
1725026790000|2024-08-30 14:06:30|||||||||1
1725026820000|2024-08-30 14:07:00|||||||||20
1725026830000|2024-08-30 14:07:10|||||||||6
1725026850000|2024-08-30 14:07:30|||||||||8
1725026860000|2024-08-30 14:07:40|||||||||3
1725026880000|2024-08-30 14:08:00|||||||||8
1725026890000|2024-08-30 14:08:10|||||||||1
1725026900000|2024-08-30 14:08:20|||||||||25
1725026910000|2024-08-30 14:08:30|||||||||1
1725026940000|2024-08-30 14:09:00|||||||||5
1725026960000|2024-08-30 14:09:20|||||||||8
1725026970000|2024-08-30 14:09:30|||||||||2
1725026980000|2024-08-30 14:09:40|||||||||3
1725026990000|2024-08-30 14:09:50|||||||||4
1725027000000|2024-08-30 14:10:00|||||||||2
1725027010000|2024-08-30 14:10:10|||||||||13
1725027020000|2024-08-30 14:10:20|||||||||16
1725027030000|2024-08-30 14:10:30|||||||||4
1725027050000|2024-08-30 14:10:50|||||||||15
1725027060000|2024-08-30 14:11:00|||||||||1
1725027070000|2024-08-30 14:11:10|||||||||10
1725027080000|2024-08-30 14:11:20|||||||||4
1725027090000|2024-08-30 14:11:30|||||||||1
1725027100000|2024-08-30 14:11:40|||||||||7
1725027120000|2024-08-30 14:12:00|||||||||4
1725027130000|2024-08-30 14:12:10|||||||||2
1725027140000|2024-08-30 14:12:20|||||||||9
1725027150000|2024-08-30 14:12:30|||||||||7
1725027160000|2024-08-30 14:12:40|||||||||6
1725027170000|2024-08-30 14:12:50|||||||||2
1725027180000|2024-08-30 14:13:00|||||||||4
1725027190000|2024-08-30 14:13:10|||||||||3
1725027200000|2024-08-30 14:13:20|||||||||3
1725027210000|2024-08-30 14:13:30|||||||||12
1725027220000|2024-08-30 14:13:40|||||||||3
1725027230000|2024-08-30 14:13:50|||||||||103
1725027240000|2024-08-30 14:14:00|||||||||7
1725027250000|2024-08-30 14:14:10|||||||||3
1725027260000|2024-08-30 14:14:20|||||||||5
1725027270000|2024-08-30 14:14:30|||||||||4
1725027280000|2024-08-30 14:14:40|||||||||10
1725027290000|2024-08-30 14:14:50|||||||||2
1725027300000|2024-08-30 14:15:00|||||||||3
1725027310000|2024-08-30 14:15:10|||||||||6
1725027320000|2024-08-30 14:15:20|||||||||13
1725027330000|2024-08-30 14:15:30|||||||||153
1725027340000|2024-08-30 14:15:40|||||||||4
1725027350000|2024-08-30 14:15:50|||||||||29
1725027360000|2024-08-30 14:16:00|||||||||5
1725027370000|2024-08-30 14:16:10|||||||||2
1725027380000|2024-08-30 14:16:20|||||||||6
1725027390000|2024-08-30 14:16:30|||||||||5
1725027400000|2024-08-30 14:16:40|||||||||7
1725027410000|2024-08-30 14:16:50|||||||||5
1725027420000|2024-08-30 14:17:00|||||||||2
1725027430000|2024-08-30 14:17:10|||||||||8
1725027440000|2024-08-30 14:17:20|||||||||10
1725027450000|2024-08-30 14:17:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|102
1725027460000|2024-08-30 14:17:40|||||||||24
1725027470000|2024-08-30 14:17:50|||||||||7
1725027480000|2024-08-30 14:18:00|||||||||22
1725027490000|2024-08-30 14:18:10|||||||||2
1725027500000|2024-08-30 14:18:20|||||||||20
1725027510000|2024-08-30 14:18:30|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|55
1725027520000|2024-08-30 14:18:40|||||||||57
1725027530000|2024-08-30 14:18:50|||||||||7
1725027540000|2024-08-30 14:19:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|8
1725027550000|2024-08-30 14:19:10|||||||||2
1725027560000|2024-08-30 14:19:20|||||||||8
1725027570000|2024-08-30 14:19:30|||||||||3
1725027580000|2024-08-30 14:19:40|||||||||1
1725027590000|2024-08-30 14:19:50|||||||||6
1725027600000|2024-08-30 14:20:00|||||||||12
1725027610000|2024-08-30 14:20:10|||||||||3
1725027620000|2024-08-30 14:20:20|||||||||2
1725027630000|2024-08-30 14:20:30|||||||||2
1725027640000|2024-08-30 14:20:40|||||||||30
1725027650000|2024-08-30 14:20:50|||||||||18
1725027660000|2024-08-30 14:21:00|||||||||45
1725027670000|2024-08-30 14:21:10|||||||||49
1725027680000|2024-08-30 14:21:20|||||||||21
1725027690000|2024-08-30 14:21:30|||||||||1
1725027700000|2024-08-30 14:21:40|||||||||11
1725027710000|2024-08-30 14:21:50|||||||||4
1725027720000|2024-08-30 14:22:00|||||||||5
1725027730000|2024-08-30 14:22:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|3
1725027740000|2024-08-30 14:22:20|||||||||72
1725027750000|2024-08-30 14:22:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|11
1725027760000|2024-08-30 14:22:40|16.3|16.14|16.3|16.14|16.33|16.17|16.3|16.14|99
1725027770000|2024-08-30 14:22:50|||||||||3
1725027780000|2024-08-30 14:23:00|16.28|16.12|16.3|16.14|16.3|16.14|16.28|16.12|11
1725027790000|2024-08-30 14:23:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1725027800000|2024-08-30 14:23:20|||||||||1
1725027810000|2024-08-30 14:23:30|16.3|16.14|16.33|16.17|16.33|16.17|16.3|16.14|10
1725027820000|2024-08-30 14:23:40|||||||||2
1725027830000|2024-08-30 14:23:50|||||||||1
1725027840000|2024-08-30 14:24:00|||||||||7
1725027850000|2024-08-30 14:24:10|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|7
1725027860000|2024-08-30 14:24:20|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|4
1725027870000|2024-08-30 14:24:30|||||||||4
1725027880000|2024-08-30 14:24:40|||||||||3
1725027890000|2024-08-30 14:24:50|||||||||6
1725027900000|2024-08-30 14:25:00|||||||||5
1725027910000|2024-08-30 14:25:10|||||||||11
1725027920000|2024-08-30 14:25:20|||||||||18
1725027930000|2024-08-30 14:25:30|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|105
1725027940000|2024-08-30 14:25:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|4
1725027950000|2024-08-30 14:25:50|||||||||4
1725027960000|2024-08-30 14:26:00|||||||||2
1725027970000|2024-08-30 14:26:10|||||||||2
1725027980000|2024-08-30 14:26:20|||||||||2
1725027990000|2024-08-30 14:26:30|||||||||1
1725028000000|2024-08-30 14:26:40|||||||||2
1725028010000|2024-08-30 14:26:50|16.28|16.12|16.28|16.12|16.3|16.14|16.28|16.12|15
1725028020000|2024-08-30 14:27:00|||||||||30
1725028030000|2024-08-30 14:27:10|||||||||6
1725028040000|2024-08-30 14:27:20|||||||||2
1725028050000|2024-08-30 14:27:30|||||||||39
1725028060000|2024-08-30 14:27:40|||||||||2
1725028070000|2024-08-30 14:27:50|||||||||8
1725028080000|2024-08-30 14:28:00|||||||||4
1725028090000|2024-08-30 14:28:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|38
1725028100000|2024-08-30 14:28:20|16.28|16.12|16.28|16.12|16.28|16.12|16.25|16.09|80
1725028110000|2024-08-30 14:28:30|||||||||1
1725028120000|2024-08-30 14:28:40|||||||||2
1725028130000|2024-08-30 14:28:50|||||||||3
1725028140000|2024-08-30 14:29:00|||||||||2
1725028150000|2024-08-30 14:29:10|||||||||4
1725028160000|2024-08-30 14:29:20|||||||||6
1725028170000|2024-08-30 14:29:30|||||||||5
1725028180000|2024-08-30 14:29:40|||||||||71
1725028190000|2024-08-30 14:29:50|||||||||6
1725028200000|2024-08-30 14:30:00|||||||||5
1725028210000|2024-08-30 14:30:10|||||||||6
1725028220000|2024-08-30 14:30:20|||||||||2
1725028230000|2024-08-30 14:30:30|||||||||14
1725028240000|2024-08-30 14:30:40|||||||||9
1725028250000|2024-08-30 14:30:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|56
1725028270000|2024-08-30 14:31:10|||||||||22
1725028280000|2024-08-30 14:31:20|||||||||2
1725028290000|2024-08-30 14:31:30|||||||||51
1725028300000|2024-08-30 14:31:40|||||||||3
1725028310000|2024-08-30 14:31:50|16.24|16.08|16.24|16.08|16.25|16.09|16.24|16.08|2
1725028320000|2024-08-30 14:32:00|||||||||3
1725028340000|2024-08-30 14:32:20|||||||||13
1725028350000|2024-08-30 14:32:30|||||||||2
1725028360000|2024-08-30 14:32:40|||||||||5
1725028370000|2024-08-30 14:32:50|||||||||19
1725028380000|2024-08-30 14:33:00|||||||||4
1725028390000|2024-08-30 14:33:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|142
1725028410000|2024-08-30 14:33:30|||||||||11
1725028450000|2024-08-30 14:34:10|||||||||1
1725028470000|2024-08-30 14:34:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|111
1725028480000|2024-08-30 14:34:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|153
1725028490000|2024-08-30 14:34:50|||||||||1
1725028510000|2024-08-30 14:35:10|||||||||1
1725028520000|2024-08-30 14:35:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|117
1725028530000|2024-08-30 14:35:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1725028550000|2024-08-30 14:35:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|14
1725028570000|2024-08-30 14:36:10|||||||||40
1725028580000|2024-08-30 14:36:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|20
1725028590000|2024-08-30 14:36:30|||||||||3
1725028610000|2024-08-30 14:36:50|||||||||4
1725028620000|2024-08-30 14:37:00|||||||||12
1725028630000|2024-08-30 14:37:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|91
1725028650000|2024-08-30 14:37:30|||||||||2
1725028660000|2024-08-30 14:37:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|25
1725028690000|2024-08-30 14:38:10|||||||||6
1725028710000|2024-08-30 14:38:30|||||||||1
1725028730000|2024-08-30 14:38:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|389
1725028760000|2024-08-30 14:39:20|||||||||10
1725028780000|2024-08-30 14:39:40|||||||||5
1725028790000|2024-08-30 14:39:50|||||||||4
1725028810000|2024-08-30 14:40:10|||||||||3
1725028820000|2024-08-30 14:40:20|||||||||4
1725028830000|2024-08-30 14:40:30|||||||||9
1725028840000|2024-08-30 14:40:40|||||||||2
1725028850000|2024-08-30 14:40:50|||||||||3
1725028870000|2024-08-30 14:41:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|5
1725028880000|2024-08-30 14:41:20|||||||||3
1725028890000|2024-08-30 14:41:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|6
1725028900000|2024-08-30 14:41:40|||||||||2
1725028910000|2024-08-30 14:41:50|||||||||3
1725028920000|2024-08-30 14:42:00|||||||||3
1725028940000|2024-08-30 14:42:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|134
1725028950000|2024-08-30 14:42:30|||||||||6
1725028980000|2024-08-30 14:43:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|521
1725028990000|2024-08-30 14:43:10|||||||||1
1725029020000|2024-08-30 14:43:40|||||||||25
1725029030000|2024-08-30 14:43:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|270
1725029040000|2024-08-30 14:44:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1725029050000|2024-08-30 14:44:10|||||||||13
1725029060000|2024-08-30 14:44:20|||||||||12
1725029070000|2024-08-30 14:44:30|16.29|16.13|16.25|16.09|16.29|16.13|16.25|16.09|279
1725029080000|2024-08-30 14:44:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|101
1725029090000|2024-08-30 14:44:50|16.25|16.09|16.29|16.13|16.29|16.13|16.25|16.09|72
1725029100000|2024-08-30 14:45:00|16.27|16.11|16.25|16.09|16.29|16.13|16.25|16.09|74
1725029110000|2024-08-30 14:45:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|18
1725029120000|2024-08-30 14:45:20|||||||||2
1725029130000|2024-08-30 14:45:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|10
1725029140000|2024-08-30 14:45:40|||||||||3
1725029150000|2024-08-30 14:45:50|||||||||4
1725029160000|2024-08-30 14:46:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|18
1725029190000|2024-08-30 14:46:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|1
1725029200000|2024-08-30 14:46:40|16.24|16.08|16.24|16.08|16.25|16.09|16.24|16.08|0
1725029210000|2024-08-30 14:46:50|16.25|16.09|16.24|16.08|16.25|16.09|16.24|16.08|2
1725029220000|2024-08-30 14:47:00|||||||||1
1725029230000|2024-08-30 14:47:10|||||||||2
1725029240000|2024-08-30 14:47:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1725029250000|2024-08-30 14:47:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|5
1725029260000|2024-08-30 14:47:40|||||||||2
1725029270000|2024-08-30 14:47:50|||||||||3
1725029280000|2024-08-30 14:48:00|||||||||3
1725029300000|2024-08-30 14:48:20|||||||||3
1725029310000|2024-08-30 14:48:30|16.2|16.04|16.24|16.08|16.24|16.08|16.2|16.04|91
1725029320000|2024-08-30 14:48:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|10
1725029340000|2024-08-30 14:49:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|30
1725029350000|2024-08-30 14:49:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|4
1725029360000|2024-08-30 14:49:20|||||||||5
1725029370000|2024-08-30 14:49:30|||||||||1
1725029390000|2024-08-30 14:49:50|||||||||1
1725029400000|2024-08-30 14:50:00|||||||||1
1725029420000|2024-08-30 14:50:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1725029430000|2024-08-30 14:50:30|||||||||3
1725029440000|2024-08-30 14:50:40|||||||||1
1725029450000|2024-08-30 14:50:50|||||||||4
1725029460000|2024-08-30 14:51:00|||||||||1
1725029470000|2024-08-30 14:51:10|||||||||4
1725029480000|2024-08-30 14:51:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|31
1725029490000|2024-08-30 14:51:30|||||||||1
1725029520000|2024-08-30 14:52:00|||||||||1
1725029550000|2024-08-30 14:52:30|||||||||1
1725029560000|2024-08-30 14:52:40|||||||||1
1725029570000|2024-08-30 14:52:50|||||||||6
1725029580000|2024-08-30 14:53:00|||||||||4
1725029590000|2024-08-30 14:53:10|||||||||1
1725029600000|2024-08-30 14:53:20|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1725029610000|2024-08-30 14:53:30|16.26|16.1|16.26|16.1|16.26|16.1|16.24|16.08|5
1725029630000|2024-08-30 14:53:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|286
1725029640000|2024-08-30 14:54:00|16.26|16.1|16.26|16.1|16.29|16.13|16.26|16.1|141
1725029670000|2024-08-30 14:54:30|||||||||1
1725029700000|2024-08-30 14:55:00|16.29|16.13|16.29|16.13|16.29|16.13|16.26|16.1|324
1725029710000|2024-08-30 14:55:10|16.26|16.1|16.26|16.1|16.29|16.13|16.26|16.1|25
1725029720000|2024-08-30 14:55:20|||||||||2
1725029730000|2024-08-30 14:55:30|||||||||1
1725029750000|2024-08-30 14:55:50|16.24|16.08|16.24|16.08|16.26|16.1|16.24|16.08|0
1725029760000|2024-08-30 14:56:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1725029770000|2024-08-30 14:56:10|16.29|16.13|16.29|16.13|16.29|16.13|16.26|16.1|95
1725029780000|2024-08-30 14:56:20|||||||||1
1725029790000|2024-08-30 14:56:30|||||||||11
1725029820000|2024-08-30 14:57:00|||||||||1
1725029830000|2024-08-30 14:57:10|||||||||3
1725029850000|2024-08-30 14:57:30|||||||||1
1725029860000|2024-08-30 14:57:40|16.32|16.16|16.34|16.18|16.34|16.18|16.29|16.13|117
1725029870000|2024-08-30 14:57:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|3
1725029880000|2024-08-30 14:58:00|16.34|16.18|16.34|16.18|16.37|16.21|16.34|16.18|145
1725029890000|2024-08-30 14:58:10|||||||||5
1725029910000|2024-08-30 14:58:30|||||||||2
1725029920000|2024-08-30 14:58:40|||||||||61
1725029930000|2024-08-30 14:58:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|94
1725029940000|2024-08-30 14:59:00|||||||||1
1725029950000|2024-08-30 14:59:10|||||||||2
1725029970000|2024-08-30 14:59:30|||||||||2
1725029980000|2024-08-30 14:59:40|||||||||21
1725029990000|2024-08-30 14:59:50|||||||||3
1725030000000|2024-08-30 15:00:00|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|84
1725030010000|2024-08-30 15:00:10|||||||||6
1725030020000|2024-08-30 15:00:20|16.39|16.23|16.37|16.21|16.39|16.23|16.37|16.21|10
1725030030000|2024-08-30 15:00:30|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|2
1725030040000|2024-08-30 15:00:40|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|0
1725030050000|2024-08-30 15:00:50|||||||||2
1725030060000|2024-08-30 15:01:00|||||||||9
1725030070000|2024-08-30 15:01:10|||||||||63
1725030080000|2024-08-30 15:01:20|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|69
1725030090000|2024-08-30 15:01:30|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|21
1725030100000|2024-08-30 15:01:40|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|7
1725030120000|2024-08-30 15:02:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|37
1725030130000|2024-08-30 15:02:10|||||||||4
1725030150000|2024-08-30 15:02:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|17
1725030160000|2024-08-30 15:02:40|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|38
1725030170000|2024-08-30 15:02:50|16.35|16.19|16.34|16.18|16.37|16.21|16.34|16.18|1
1725030180000|2024-08-30 15:03:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|3
1725030190000|2024-08-30 15:03:10|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|6
1725030200000|2024-08-30 15:03:20|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|14
1725030210000|2024-08-30 15:03:30|||||||||3
1725030220000|2024-08-30 15:03:40|||||||||3
1725030240000|2024-08-30 15:04:00|||||||||1
1725030250000|2024-08-30 15:04:10|||||||||1
1725030270000|2024-08-30 15:04:30|||||||||1
1725030280000|2024-08-30 15:04:40|||||||||1
1725030290000|2024-08-30 15:04:50|||||||||18
1725030300000|2024-08-30 15:05:00|||||||||1
1725030310000|2024-08-30 15:05:10|||||||||2
1725030320000|2024-08-30 15:05:20|||||||||15
1725030340000|2024-08-30 15:05:40|||||||||2
1725030360000|2024-08-30 15:06:00|||||||||1
1725030370000|2024-08-30 15:06:10|||||||||1
1725030400000|2024-08-30 15:06:40|||||||||2
1725030420000|2024-08-30 15:07:00|16.37|16.21|16.37|16.21|16.37|16.21|16.34|16.18|127
1725030430000|2024-08-30 15:07:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|4
1725030440000|2024-08-30 15:07:20|||||||||3
1725030450000|2024-08-30 15:07:30|||||||||1
1725030460000|2024-08-30 15:07:40|||||||||2
1725030480000|2024-08-30 15:08:00|||||||||1
1725030490000|2024-08-30 15:08:10|||||||||1
1725030520000|2024-08-30 15:08:40|||||||||2
1725030550000|2024-08-30 15:09:10|||||||||1
1725030580000|2024-08-30 15:09:40|||||||||3
1725030590000|2024-08-30 15:09:50|||||||||2
1725030610000|2024-08-30 15:10:10|||||||||1
1725030620000|2024-08-30 15:10:20|||||||||1
1725030640000|2024-08-30 15:10:40|||||||||1
1725030670000|2024-08-30 15:11:10|||||||||2
1725030690000|2024-08-30 15:11:30|||||||||2
1725030700000|2024-08-30 15:11:40|||||||||2
1725030710000|2024-08-30 15:11:50|||||||||1
1725030730000|2024-08-30 15:12:10|||||||||1
1725030740000|2024-08-30 15:12:20|||||||||1
1725030750000|2024-08-30 15:12:30|||||||||2
1725030760000|2024-08-30 15:12:40|||||||||2
1725030770000|2024-08-30 15:12:50|||||||||11
1725030780000|2024-08-30 15:13:00|||||||||1
1725030790000|2024-08-30 15:13:10|||||||||1
1725030800000|2024-08-30 15:13:20|||||||||8
1725030810000|2024-08-30 15:13:30|||||||||3
1725030820000|2024-08-30 15:13:40|||||||||1
1725030830000|2024-08-30 15:13:50|||||||||16
1725030840000|2024-08-30 15:14:00|||||||||2
1725030850000|2024-08-30 15:14:10|||||||||8
1725030860000|2024-08-30 15:14:20|||||||||3
1725030870000|2024-08-30 15:14:30|||||||||4
1725030880000|2024-08-30 15:14:40|||||||||4
1725030890000|2024-08-30 15:14:50|||||||||5
1725030900000|2024-08-30 15:15:00|||||||||6
1725030910000|2024-08-30 15:15:10|||||||||2
1725030920000|2024-08-30 15:15:20|||||||||3
1725030930000|2024-08-30 15:15:30|||||||||3
1725030940000|2024-08-30 15:15:40|||||||||13
1725030950000|2024-08-30 15:15:50|||||||||2
1725030960000|2024-08-30 15:16:00|||||||||4
1725030970000|2024-08-30 15:16:10|||||||||3
1725030980000|2024-08-30 15:16:20|16.37|16.21|16.34|16.18|16.37|16.21|16.34|16.18|80
1725030990000|2024-08-30 15:16:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|33
1725031000000|2024-08-30 15:16:40|||||||||4
1725031010000|2024-08-30 15:16:50|||||||||7
1725031020000|2024-08-30 15:17:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|36
1725031030000|2024-08-30 15:17:10|||||||||2
1725031050000|2024-08-30 15:17:30|||||||||5
1725031060000|2024-08-30 15:17:40|||||||||3
1725031070000|2024-08-30 15:17:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|39
1725031080000|2024-08-30 15:18:00|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|2
1725031090000|2024-08-30 15:18:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1725031100000|2024-08-30 15:18:20|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|0
1725031110000|2024-08-30 15:18:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|10
1725031120000|2024-08-30 15:18:40|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|57
1725031130000|2024-08-30 15:18:50|16.42|16.26|16.39|16.23|16.42|16.26|16.39|16.23|17
1725031140000|2024-08-30 15:19:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|56
1725031150000|2024-08-30 15:19:10|||||||||10
1725031160000|2024-08-30 15:19:20|||||||||2
1725031170000|2024-08-30 15:19:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|9
1725031180000|2024-08-30 15:19:40|||||||||6
1725031190000|2024-08-30 15:19:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|188
1725031200000|2024-08-30 15:20:00|||||||||15
1725031210000|2024-08-30 15:20:10|||||||||7
1725031220000|2024-08-30 15:20:20|||||||||3
1725031240000|2024-08-30 15:20:40|16.43|16.27|16.44|16.28|16.47|16.31|16.42|16.26|56
1725031250000|2024-08-30 15:20:50|16.42|16.26|16.42|16.26|16.44|16.28|16.42|16.26|1
1725031260000|2024-08-30 15:21:00|||||||||2
1725031270000|2024-08-30 15:21:10|||||||||4
1725031290000|2024-08-30 15:21:30|||||||||1
1725031300000|2024-08-30 15:21:40|||||||||7
1725031320000|2024-08-30 15:22:00|||||||||1
1725031330000|2024-08-30 15:22:10|16.44|16.28|16.44|16.28|16.44|16.28|16.42|16.26|0
1725031340000|2024-08-30 15:22:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1725031350000|2024-08-30 15:22:30|16.44|16.28|16.44|16.28|16.44|16.28|16.43|16.27|2
1725031360000|2024-08-30 15:22:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1725031370000|2024-08-30 15:22:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725031380000|2024-08-30 15:23:00|16.42|16.26|16.42|16.26|16.43|16.27|16.42|16.26|0
1725031400000|2024-08-30 15:23:20|16.44|16.28|16.44|16.28|16.44|16.28|16.43|16.27|5
1725031410000|2024-08-30 15:23:30|||||||||15
1725031420000|2024-08-30 15:23:40|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|17
1725031430000|2024-08-30 15:23:50|||||||||1
1725031440000|2024-08-30 15:24:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|5
1725031470000|2024-08-30 15:24:30|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|0
1725031480000|2024-08-30 15:24:40|||||||||11
1725031490000|2024-08-30 15:24:50|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|3
1725031500000|2024-08-30 15:25:00|||||||||10
1725031510000|2024-08-30 15:25:10|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|16
1725031520000|2024-08-30 15:25:20|||||||||10
1725031550000|2024-08-30 15:25:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|253
1725031560000|2024-08-30 15:26:00|16.44|16.28|16.42|16.26|16.44|16.28|16.42|16.26|28
1725031580000|2024-08-30 15:26:20|||||||||2
1725031590000|2024-08-30 15:26:30|||||||||2
1725031610000|2024-08-30 15:26:50|||||||||1
1725031630000|2024-08-30 15:27:10|||||||||16
1725031640000|2024-08-30 15:27:20|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|4
1725031650000|2024-08-30 15:27:30|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|13
1725031660000|2024-08-30 15:27:40|16.45|16.29|16.42|16.26|16.45|16.29|16.42|16.26|37
1725031670000|2024-08-30 15:27:50|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|79
1725031680000|2024-08-30 15:28:00|16.46|16.3|16.47|16.31|16.47|16.31|16.45|16.29|0
1725031690000|2024-08-30 15:28:10|16.46|16.3|16.45|16.29|16.47|16.31|16.45|16.29|1
1725031700000|2024-08-30 15:28:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|2
1725031720000|2024-08-30 15:28:40|||||||||2
1725031730000|2024-08-30 15:28:50|||||||||1
1725031770000|2024-08-30 15:29:30|||||||||10
1725031780000|2024-08-30 15:29:40|||||||||9
1725031790000|2024-08-30 15:29:50|||||||||4
1725031810000|2024-08-30 15:30:10|||||||||15
1725031820000|2024-08-30 15:30:20|||||||||3
1725031830000|2024-08-30 15:30:30|||||||||1
1725031850000|2024-08-30 15:30:50|16.48|16.32|16.47|16.31|16.5|16.34|16.47|16.31|205
1725031860000|2024-08-30 15:31:00|16.5|16.34|16.5|16.34|16.52|16.36|16.47|16.31|69
1725031870000|2024-08-30 15:31:10|16.47|16.31|16.52|16.36|16.52|16.36|16.47|16.31|11
1725031880000|2024-08-30 15:31:20|16.51|16.35|16.52|16.36|16.52|16.36|16.5|16.34|0
1725031890000|2024-08-30 15:31:30|16.51|16.35|16.52|16.36|16.52|16.36|16.5|16.34|0
1725031900000|2024-08-30 15:31:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|80
1725031920000|2024-08-30 15:32:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|3
1725031930000|2024-08-30 15:32:10|16.57|16.41|16.57|16.41|16.6|16.44|16.57|16.41|72
1725031940000|2024-08-30 15:32:20|16.58|16.42|16.6|16.44|16.6|16.44|16.57|16.41|50
1725031950000|2024-08-30 15:32:30|||||||||8
1725031960000|2024-08-30 15:32:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|11
1725031970000|2024-08-30 15:32:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|14
1725031990000|2024-08-30 15:33:10|||||||||9
1725032010000|2024-08-30 15:33:30|||||||||3
1725032030000|2024-08-30 15:33:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|28
1725032050000|2024-08-30 15:34:10|||||||||5
1725032090000|2024-08-30 15:34:50|||||||||1
1725032110000|2024-08-30 15:35:10|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|32
1725032120000|2024-08-30 15:35:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1725032130000|2024-08-30 15:35:30|16.47|16.31|16.47|16.31|16.5|16.34|16.47|16.31|205
1725032140000|2024-08-30 15:35:40|16.48|16.32|16.47|16.31|16.5|16.34|16.47|16.31|13
1725032150000|2024-08-30 15:35:50|16.48|16.32|16.52|16.36|16.52|16.36|16.47|16.31|9
1725032160000|2024-08-30 15:36:00|||||||||13
1725032190000|2024-08-30 15:36:30|||||||||10
1725032230000|2024-08-30 15:37:10|||||||||6
1725032240000|2024-08-30 15:37:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|179
1725032250000|2024-08-30 15:37:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|11
1725032260000|2024-08-30 15:37:40|||||||||6
1725032270000|2024-08-30 15:37:50|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|170
1725032280000|2024-08-30 15:38:00|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|43
1725032290000|2024-08-30 15:38:10|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|6
1725032320000|2024-08-30 15:38:40|16.57|16.41|16.57|16.41|16.57|16.41|16.55|16.39|24
1725032330000|2024-08-30 15:38:50|||||||||1
1725032340000|2024-08-30 15:39:00|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|5
1725032360000|2024-08-30 15:39:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|10
1725032370000|2024-08-30 15:39:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|5
1725032390000|2024-08-30 15:39:50|||||||||19
1725032400000|2024-08-30 15:40:00|16.53|16.37|16.55|16.39|16.55|16.39|16.52|16.36|57
1725032410000|2024-08-30 15:40:10|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|5
1725032420000|2024-08-30 15:40:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|126
1725032450000|2024-08-30 15:40:50|16.5|16.34|16.52|16.36|16.52|16.36|16.5|16.34|0
1725032500000|2024-08-30 15:41:40|||||||||1
1725032510000|2024-08-30 15:41:50|||||||||2
1725032540000|2024-08-30 15:42:20|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|21
1725032550000|2024-08-30 15:42:30|||||||||2
1725032570000|2024-08-30 15:42:50|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|44
1725032580000|2024-08-30 15:43:00|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|117
1725032590000|2024-08-30 15:43:10|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|13
1725032610000|2024-08-30 15:43:30|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|15
1725032620000|2024-08-30 15:43:40|||||||||1
1725032630000|2024-08-30 15:43:50|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|27
1725032640000|2024-08-30 15:44:00|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|52
1725032650000|2024-08-30 15:44:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|12
1725032660000|2024-08-30 15:44:20|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|13
1725032670000|2024-08-30 15:44:30|||||||||1
1725032680000|2024-08-30 15:44:40|16.54|16.38|16.52|16.36|16.55|16.39|16.52|16.36|74
1725032690000|2024-08-30 15:44:50|16.54|16.38|16.52|16.36|16.55|16.39|16.52|16.36|12
1725032700000|2024-08-30 15:45:00|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|28
1725032730000|2024-08-30 15:45:30|||||||||1
1725032750000|2024-08-30 15:45:50|||||||||1
1725032760000|2024-08-30 15:46:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|19
1725032770000|2024-08-30 15:46:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|57
1725032790000|2024-08-30 15:46:30|||||||||1
1725032800000|2024-08-30 15:46:40|||||||||1
1725032810000|2024-08-30 15:46:50|||||||||1
1725032820000|2024-08-30 15:47:00|||||||||2
1725032850000|2024-08-30 15:47:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|83
1725032860000|2024-08-30 15:47:40|||||||||53
1725032880000|2024-08-30 15:48:00|||||||||1
1725032890000|2024-08-30 15:48:10|||||||||4
1725032900000|2024-08-30 15:48:20|||||||||1
1725032910000|2024-08-30 15:48:30|||||||||1
1725032920000|2024-08-30 15:48:40|16.57|16.41|16.6|16.44|16.6|16.44|16.57|16.41|2
1725032930000|2024-08-30 15:48:50|||||||||48
1725032940000|2024-08-30 15:49:00|||||||||4
1725032960000|2024-08-30 15:49:20|||||||||10
1725032970000|2024-08-30 15:49:30|||||||||1
1725032980000|2024-08-30 15:49:40|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|212
1725032990000|2024-08-30 15:49:50|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|0
1725033000000|2024-08-30 15:50:00|||||||||41
1725033020000|2024-08-30 15:50:20|||||||||6
1725033030000|2024-08-30 15:50:30|||||||||1
1725033040000|2024-08-30 15:50:40|||||||||1
1725033060000|2024-08-30 15:51:00|||||||||1
1725033070000|2024-08-30 15:51:10|||||||||3
1725033080000|2024-08-30 15:51:20|||||||||1
1725033090000|2024-08-30 15:51:30|||||||||3
1725033100000|2024-08-30 15:51:40|16.52|16.36|16.55|16.39|16.55|16.39|16.5|16.34|95
1725033110000|2024-08-30 15:51:50|||||||||1
1725033120000|2024-08-30 15:52:00|16.54|16.38|16.55|16.39|16.55|16.39|16.5|16.34|31
1725033130000|2024-08-30 15:52:10|16.5|16.34|16.5|16.34|16.54|16.38|16.5|16.34|26
1725033150000|2024-08-30 15:52:30|||||||||1
1725033180000|2024-08-30 15:53:00|||||||||5
1725033200000|2024-08-30 15:53:20|||||||||6
1725033210000|2024-08-30 15:53:30|||||||||7
1725033220000|2024-08-30 15:53:40|||||||||3
1725033230000|2024-08-30 15:53:50|||||||||1
1725033240000|2024-08-30 15:54:00|||||||||1
1725033250000|2024-08-30 15:54:10|16.51|16.35|16.52|16.36|16.52|16.36|16.5|16.34|4
1725033260000|2024-08-30 15:54:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725033270000|2024-08-30 15:54:30|||||||||1
1725033280000|2024-08-30 15:54:40|||||||||2
1725033300000|2024-08-30 15:55:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|5
1725033310000|2024-08-30 15:55:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|4
1725033320000|2024-08-30 15:55:20|||||||||209
1725033330000|2024-08-30 15:55:30|||||||||5
1725033350000|2024-08-30 15:55:50|16.49|16.33|16.5|16.34|16.5|16.34|16.47|16.31|25
1725033360000|2024-08-30 15:56:00|||||||||3
1725033390000|2024-08-30 15:56:30|||||||||1
1725033400000|2024-08-30 15:56:40|||||||||2
1725033420000|2024-08-30 15:57:00|||||||||1
1725033440000|2024-08-30 15:57:20|||||||||6
1725033450000|2024-08-30 15:57:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|22
1725033460000|2024-08-30 15:57:40|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|15
1725033470000|2024-08-30 15:57:50|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|43
1725033480000|2024-08-30 15:58:00|||||||||9
1725033510000|2024-08-30 15:58:30|||||||||1
1725033520000|2024-08-30 15:58:40|||||||||1
1725033540000|2024-08-30 15:59:00|16.52|16.36|16.52|16.36|16.55|16.39|16.52|16.36|11
1725033550000|2024-08-30 15:59:10|||||||||2
1725033560000|2024-08-30 15:59:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725033570000|2024-08-30 15:59:30|||||||||2
1725033580000|2024-08-30 15:59:40|||||||||1
1725033590000|2024-08-30 15:59:50|||||||||4
1725033600000|2024-08-30 16:00:00|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|35
1725033620000|2024-08-30 16:00:20|||||||||16
1725033630000|2024-08-30 16:00:30|||||||||1
1725033640000|2024-08-30 16:00:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|50
1725033650000|2024-08-30 16:00:50|||||||||4
1725033660000|2024-08-30 16:01:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|43
1725033670000|2024-08-30 16:01:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|60
1725033690000|2024-08-30 16:01:30|||||||||1
1725033720000|2024-08-30 16:02:00|||||||||34
1725033750000|2024-08-30 16:02:30|||||||||1
1725033780000|2024-08-30 16:03:00|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|3
1725033790000|2024-08-30 16:03:10|||||||||10
1725033810000|2024-08-30 16:03:30|||||||||2
1725033820000|2024-08-30 16:03:40|||||||||1
1725033830000|2024-08-30 16:03:50|||||||||4
1725033840000|2024-08-30 16:04:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|6
1725033850000|2024-08-30 16:04:10|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|13
1725033860000|2024-08-30 16:04:20|16.52|16.36|16.52|16.36|16.55|16.39|16.52|16.36|11
1725033870000|2024-08-30 16:04:30|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|4
1725033880000|2024-08-30 16:04:40|||||||||1
1725033890000|2024-08-30 16:04:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725033910000|2024-08-30 16:05:10|||||||||1
1725033920000|2024-08-30 16:05:20|||||||||1
1725033930000|2024-08-30 16:05:30|||||||||2
1725033940000|2024-08-30 16:05:40|||||||||6
1725033960000|2024-08-30 16:06:00|||||||||2
1725033970000|2024-08-30 16:06:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|1
1725033980000|2024-08-30 16:06:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1725033990000|2024-08-30 16:06:30|||||||||4
1725034000000|2024-08-30 16:06:40|||||||||1
1725034010000|2024-08-30 16:06:50|||||||||4
1725034020000|2024-08-30 16:07:00|||||||||1
1725034030000|2024-08-30 16:07:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|2
1725034040000|2024-08-30 16:07:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1725034050000|2024-08-30 16:07:30|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|0
1725034060000|2024-08-30 16:07:40|||||||||7
1725034070000|2024-08-30 16:07:50|||||||||2
1725034080000|2024-08-30 16:08:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|4
1725034090000|2024-08-30 16:08:10|||||||||1
1725034100000|2024-08-30 16:08:20|||||||||7
1725034120000|2024-08-30 16:08:40|||||||||3
1725034140000|2024-08-30 16:09:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|85
1725034150000|2024-08-30 16:09:10|16.5|16.34|16.5|16.34|16.5|16.34|16.47|16.31|51
1725034180000|2024-08-30 16:09:40|||||||||1
1725034190000|2024-08-30 16:09:50|||||||||10
1725034200000|2024-08-30 16:10:00|16.47|16.31|16.5|16.34|16.5|16.34|16.47|16.31|32
1725034210000|2024-08-30 16:10:10|||||||||1
1725034240000|2024-08-30 16:10:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|26
1725034260000|2024-08-30 16:11:00|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|2
1725034270000|2024-08-30 16:11:10|||||||||1
1725034280000|2024-08-30 16:11:20|||||||||1
1725034300000|2024-08-30 16:11:40|||||||||5
1725034320000|2024-08-30 16:12:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|1
1725034330000|2024-08-30 16:12:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1725034340000|2024-08-30 16:12:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1725034350000|2024-08-30 16:12:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1725034360000|2024-08-30 16:12:40|||||||||2
1725034370000|2024-08-30 16:12:50|||||||||3
1725034380000|2024-08-30 16:13:00|16.52|16.36|16.52|16.36|16.55|16.39|16.52|16.36|9
1725034390000|2024-08-30 16:13:10|||||||||1
1725034400000|2024-08-30 16:13:20|||||||||6
1725034420000|2024-08-30 16:13:40|||||||||1
1725034440000|2024-08-30 16:14:00|||||||||1
1725034450000|2024-08-30 16:14:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|93
1725034460000|2024-08-30 16:14:20|16.52|16.36|16.55|16.39|16.55|16.39|16.52|16.36|3
1725034480000|2024-08-30 16:14:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|7
1725034500000|2024-08-30 16:15:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|2
1725034510000|2024-08-30 16:15:10|||||||||4
1725034520000|2024-08-30 16:15:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|6
1725034530000|2024-08-30 16:15:30|||||||||2
1725034540000|2024-08-30 16:15:40|16.55|16.39|16.55|16.39|16.55|16.39|16.52|16.36|77
1725034550000|2024-08-30 16:15:50|16.52|16.36|16.52|16.36|16.55|16.39|16.52|16.36|11
1725034560000|2024-08-30 16:16:00|16.55|16.39|16.52|16.36|16.55|16.39|16.52|16.36|2
1725034580000|2024-08-30 16:16:20|16.54|16.38|16.55|16.39|16.55|16.39|16.52|16.36|60
1725034590000|2024-08-30 16:16:30|||||||||2
1725034600000|2024-08-30 16:16:40|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|0
1725034610000|2024-08-30 16:16:50|16.57|16.41|16.6|16.44|16.6|16.44|16.55|16.39|3
1725034630000|2024-08-30 16:17:10|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|122
1725034670000|2024-08-30 16:17:50|||||||||1
1725034690000|2024-08-30 16:18:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|18
1725034700000|2024-08-30 16:18:20|||||||||2
1725034720000|2024-08-30 16:18:40|16.54|16.38|16.52|16.36|16.55|16.39|16.52|16.36|19
1725034730000|2024-08-30 16:18:50|16.54|16.38|16.55|16.39|16.55|16.39|16.54|16.38|4
1725034740000|2024-08-30 16:19:00|||||||||2
1725034750000|2024-08-30 16:19:10|||||||||1
1725034760000|2024-08-30 16:19:20|16.54|16.38|16.55|16.39|16.55|16.39|16.52|16.36|1
1725034790000|2024-08-30 16:19:50|||||||||1
1725034810000|2024-08-30 16:20:10|||||||||57
1725034820000|2024-08-30 16:20:20|16.58|16.42|16.55|16.39|16.58|16.42|16.55|16.39|99
1725034830000|2024-08-30 16:20:30|16.58|16.42|16.58|16.42|16.58|16.42|16.55|16.39|40
1725034840000|2024-08-30 16:20:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|10
1725034850000|2024-08-30 16:20:50|||||||||4
1725034860000|2024-08-30 16:21:00|16.58|16.42|16.58|16.42|16.58|16.42|16.55|16.39|23
1725034870000|2024-08-30 16:21:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|4
1725034890000|2024-08-30 16:21:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1725034900000|2024-08-30 16:21:40|16.59|16.43|16.58|16.42|16.6|16.44|16.58|16.42|0
1725034910000|2024-08-30 16:21:50|16.6|16.44|16.58|16.42|16.6|16.44|16.58|16.42|2
1725034920000|2024-08-30 16:22:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725034940000|2024-08-30 16:22:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|17
1725034950000|2024-08-30 16:22:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|12
1725034960000|2024-08-30 16:22:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725034990000|2024-08-30 16:23:10|||||||||3
1725035030000|2024-08-30 16:23:50|||||||||2
1725035050000|2024-08-30 16:24:10|||||||||1
1725035070000|2024-08-30 16:24:30|||||||||13
1725035080000|2024-08-30 16:24:40|||||||||2
1725035090000|2024-08-30 16:24:50|||||||||2
1725035100000|2024-08-30 16:25:00|||||||||20
1725035110000|2024-08-30 16:25:10|||||||||1
1725035120000|2024-08-30 16:25:20|||||||||101
1725035130000|2024-08-30 16:25:30|||||||||1
1725035150000|2024-08-30 16:25:50|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|71
1725035160000|2024-08-30 16:26:00|16.58|16.42|16.58|16.42|16.59|16.43|16.55|16.39|202
1725035170000|2024-08-30 16:26:10|16.6|16.44|16.6|16.44|16.6|16.44|16.59|16.43|0
1725035180000|2024-08-30 16:26:20|||||||||1
1725035190000|2024-08-30 16:26:30|||||||||23
1725035210000|2024-08-30 16:26:50|||||||||2
1725035220000|2024-08-30 16:27:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|7
1725035230000|2024-08-30 16:27:10|||||||||20
1725035240000|2024-08-30 16:27:20|||||||||1
1725035270000|2024-08-30 16:27:50|||||||||3
1725035280000|2024-08-30 16:28:00|16.65|16.49|16.65|16.49|16.68|16.52|16.65|16.49|122
1725035290000|2024-08-30 16:28:10|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|99
1725035300000|2024-08-30 16:28:20|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1725035310000|2024-08-30 16:28:30|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|29
1725035320000|2024-08-30 16:28:40|||||||||2
1725035330000|2024-08-30 16:28:50|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|4
1725035340000|2024-08-30 16:29:00|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|1
1725035350000|2024-08-30 16:29:10|16.63|16.47|16.64|16.48|16.68|16.52|16.63|16.47|38
1725035360000|2024-08-30 16:29:20|16.63|16.47|16.65|16.49|16.65|16.49|16.63|16.47|2
1725035370000|2024-08-30 16:29:30|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|12
1725035380000|2024-08-30 16:29:40|16.68|16.52|16.68|16.52|16.71|16.55|16.68|16.52|31
1725035390000|2024-08-30 16:29:50|||||||||1
1725035400000|2024-08-30 16:30:00|16.71|16.55|16.68|16.52|16.71|16.55|16.68|16.52|34
1725035410000|2024-08-30 16:30:10|||||||||20
1725035420000|2024-08-30 16:30:20|16.7|16.54|16.68|16.52|16.71|16.55|16.68|16.52|19
1725035430000|2024-08-30 16:30:30|16.71|16.55|16.71|16.55|16.71|16.55|16.68|16.52|28
1725035440000|2024-08-30 16:30:40|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|2
1725035450000|2024-08-30 16:30:50|16.72|16.56|16.71|16.55|16.73|16.57|16.71|16.55|2
1725035460000|2024-08-30 16:31:00|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|7
1725035470000|2024-08-30 16:31:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|11
1725035480000|2024-08-30 16:31:20|16.7|16.54|16.71|16.55|16.71|16.55|16.68|16.52|18
1725035490000|2024-08-30 16:31:30|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|1
1725035500000|2024-08-30 16:31:40|16.76|16.6|16.73|16.57|16.76|16.6|16.73|16.57|13
1725035510000|2024-08-30 16:31:50|||||||||3
1725035520000|2024-08-30 16:32:00|16.75|16.59|16.76|16.6|16.76|16.6|16.75|16.59|28
1725035530000|2024-08-30 16:32:10|||||||||15
1725035540000|2024-08-30 16:32:20|||||||||1
1725035550000|2024-08-30 16:32:30|16.75|16.59|16.73|16.57|16.76|16.6|16.73|16.57|55
1725035560000|2024-08-30 16:32:40|16.75|16.59|16.76|16.6|16.76|16.6|16.73|16.57|11
1725035570000|2024-08-30 16:32:50|16.73|16.57|16.75|16.59|16.76|16.6|16.73|16.57|4
1725035580000|2024-08-30 16:33:00|16.76|16.6|16.76|16.6|16.76|16.6|16.73|16.57|29
1725035590000|2024-08-30 16:33:10|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|5
1725035620000|2024-08-30 16:33:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1725035630000|2024-08-30 16:33:50|||||||||23
1725035640000|2024-08-30 16:34:00|||||||||1
1725035650000|2024-08-30 16:34:10|||||||||1
1725035670000|2024-08-30 16:34:30|16.72|16.56|16.73|16.57|16.73|16.57|16.71|16.55|1
1725035680000|2024-08-30 16:34:40|16.72|16.56|16.73|16.57|16.73|16.57|16.71|16.55|0
1725035690000|2024-08-30 16:34:50|||||||||5
1725035700000|2024-08-30 16:35:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|75
1725035710000|2024-08-30 16:35:10|16.73|16.57|16.73|16.57|16.76|16.6|16.73|16.57|13
1725035730000|2024-08-30 16:35:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1725035740000|2024-08-30 16:35:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1725035750000|2024-08-30 16:35:50|||||||||9
1725035770000|2024-08-30 16:36:10|16.76|16.6|16.76|16.6|16.76|16.6|16.73|16.57|92
1725035780000|2024-08-30 16:36:20|||||||||1
1725035790000|2024-08-30 16:36:30|||||||||7
1725035800000|2024-08-30 16:36:40|||||||||1
1725035810000|2024-08-30 16:36:50|||||||||14
1725035820000|2024-08-30 16:37:00|||||||||4
1725035830000|2024-08-30 16:37:10|16.78|16.62|16.76|16.6|16.78|16.62|16.76|16.6|4
1725035850000|2024-08-30 16:37:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|1
1725035860000|2024-08-30 16:37:40|||||||||10
1725035870000|2024-08-30 16:37:50|||||||||8
1725035880000|2024-08-30 16:38:00|16.76|16.6|16.73|16.57|16.76|16.6|16.73|16.57|17
1725035890000|2024-08-30 16:38:10|16.76|16.6|16.73|16.57|16.76|16.6|16.73|16.57|3
1725035900000|2024-08-30 16:38:20|||||||||1
1725035910000|2024-08-30 16:38:30|16.76|16.6|16.73|16.57|16.76|16.6|16.73|16.57|4
1725035920000|2024-08-30 16:38:40|16.75|16.59|16.73|16.57|16.76|16.6|16.73|16.57|6
1725035930000|2024-08-30 16:38:50|||||||||1
1725035940000|2024-08-30 16:39:00|16.71|16.55|16.71|16.55|16.73|16.57|16.71|16.55|1
1725035950000|2024-08-30 16:39:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|16
1725035960000|2024-08-30 16:39:20|16.71|16.55|16.71|16.55|16.71|16.55|16.68|16.52|26
1725035970000|2024-08-30 16:39:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|100
1725035980000|2024-08-30 16:39:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|3
1725036000000|2024-08-30 16:40:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1725036010000|2024-08-30 16:40:10|||||||||1
1725036020000|2024-08-30 16:40:20|||||||||1
1725036040000|2024-08-30 16:40:40|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|30
1725036060000|2024-08-30 16:41:00|||||||||3
1725036070000|2024-08-30 16:41:10|||||||||2
1725036090000|2024-08-30 16:41:30|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|7
1725036100000|2024-08-30 16:41:40|||||||||1
1725036110000|2024-08-30 16:41:50|||||||||1
1725036120000|2024-08-30 16:42:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|22
1725036130000|2024-08-30 16:42:10|||||||||1
1725036140000|2024-08-30 16:42:20|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|1
1725036150000|2024-08-30 16:42:30|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|2
1725036160000|2024-08-30 16:42:40|||||||||42
1725036170000|2024-08-30 16:42:50|||||||||3
1725036180000|2024-08-30 16:43:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|2
1725036190000|2024-08-30 16:43:10|||||||||2
1725036220000|2024-08-30 16:43:40|||||||||2
1725036230000|2024-08-30 16:43:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1725036240000|2024-08-30 16:44:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1725036250000|2024-08-30 16:44:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|12
1725036260000|2024-08-30 16:44:20|16.65|16.49|16.63|16.47|16.67|16.51|16.63|16.47|27
1725036280000|2024-08-30 16:44:40|||||||||10
1725036300000|2024-08-30 16:45:00|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|9
1725036310000|2024-08-30 16:45:10|16.65|16.49|16.67|16.51|16.67|16.51|16.65|16.49|8
1725036320000|2024-08-30 16:45:20|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|53
1725036330000|2024-08-30 16:45:30|||||||||2
1725036340000|2024-08-30 16:45:40|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|5
1725036350000|2024-08-30 16:45:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1725036360000|2024-08-30 16:46:00|||||||||1
1725036380000|2024-08-30 16:46:20|||||||||1
1725036390000|2024-08-30 16:46:30|||||||||4
1725036400000|2024-08-30 16:46:40|||||||||4
1725036410000|2024-08-30 16:46:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1725036420000|2024-08-30 16:47:00|16.68|16.52|16.68|16.52|16.68|16.52|16.67|16.51|3
1725036430000|2024-08-30 16:47:10|16.67|16.51|16.67|16.51|16.68|16.52|16.63|16.47|36
1725036440000|2024-08-30 16:47:20|16.65|16.49|16.63|16.47|16.67|16.51|16.63|16.47|14
1725036450000|2024-08-30 16:47:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|3
1725036460000|2024-08-30 16:47:40|||||||||2
1725036470000|2024-08-30 16:47:50|16.63|16.47|16.63|16.47|16.67|16.51|16.63|16.47|2
1725036480000|2024-08-30 16:48:00|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|4
1725036500000|2024-08-30 16:48:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1725036510000|2024-08-30 16:48:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|1
1725036520000|2024-08-30 16:48:40|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1725036530000|2024-08-30 16:48:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1725036540000|2024-08-30 16:49:00|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|19
1725036550000|2024-08-30 16:49:10|||||||||1
1725036570000|2024-08-30 16:49:30|||||||||3
1725036580000|2024-08-30 16:49:40|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|6
1725036590000|2024-08-30 16:49:50|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|9
1725036600000|2024-08-30 16:50:00|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|26
1725036630000|2024-08-30 16:50:30|||||||||2
1725036640000|2024-08-30 16:50:40|||||||||1
1725036660000|2024-08-30 16:51:00|||||||||2
1725036670000|2024-08-30 16:51:10|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|4
1725036680000|2024-08-30 16:51:20|||||||||1
1725036690000|2024-08-30 16:51:30|||||||||7
1725036700000|2024-08-30 16:51:40|16.55|16.39|16.58|16.42|16.58|16.42|16.53|16.37|11
1725036720000|2024-08-30 16:52:00|||||||||1
1725036740000|2024-08-30 16:52:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|9
1725036750000|2024-08-30 16:52:30|||||||||1
1725036780000|2024-08-30 16:53:00|||||||||2
1725036790000|2024-08-30 16:53:10|||||||||1
1725036800000|2024-08-30 16:53:20|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|9
1725036810000|2024-08-30 16:53:30|16.54|16.38|16.53|16.37|16.55|16.39|16.53|16.37|8
1725036820000|2024-08-30 16:53:40|16.55|16.39|16.55|16.39|16.55|16.39|16.54|16.38|7
1725036830000|2024-08-30 16:53:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1725036840000|2024-08-30 16:54:00|||||||||2
1725036860000|2024-08-30 16:54:20|||||||||1
1725036870000|2024-08-30 16:54:30|||||||||2
1725036880000|2024-08-30 16:54:40|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|0
1725036890000|2024-08-30 16:54:50|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|0
1725036900000|2024-08-30 16:55:00|||||||||2
1725036920000|2024-08-30 16:55:20|16.55|16.39|16.54|16.38|16.55|16.39|16.54|16.38|0
1725036930000|2024-08-30 16:55:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|2
1725036940000|2024-08-30 16:55:40|||||||||3
1725036960000|2024-08-30 16:56:00|||||||||1
1725036970000|2024-08-30 16:56:10|16.5|16.34|16.5|16.34|16.53|16.37|16.5|16.34|63
1725036980000|2024-08-30 16:56:20|||||||||1
1725036990000|2024-08-30 16:56:30|||||||||1
1725037020000|2024-08-30 16:57:00|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|2
1725037030000|2024-08-30 16:57:10|||||||||3
1725037040000|2024-08-30 16:57:20|||||||||2
1725037050000|2024-08-30 16:57:30|||||||||1
1725037060000|2024-08-30 16:57:40|||||||||4
1725037080000|2024-08-30 16:58:00|||||||||1
1725037090000|2024-08-30 16:58:10|||||||||1
1725037110000|2024-08-30 16:58:30|||||||||2
1725037130000|2024-08-30 16:58:50|||||||||2
1725037140000|2024-08-30 16:59:00|||||||||1
1725037160000|2024-08-30 16:59:20|||||||||5
1725037170000|2024-08-30 16:59:30|||||||||2
1725037180000|2024-08-30 16:59:40|||||||||1
1725037190000|2024-08-30 16:59:50|||||||||1
1725037200000|2024-08-30 17:00:00|||||||||5
1725037210000|2024-08-30 17:00:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|2
1725037220000|2024-08-30 17:00:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725037230000|2024-08-30 17:00:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|5
1725037240000|2024-08-30 17:00:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|39
1725037250000|2024-08-30 17:00:50|||||||||1
1725037260000|2024-08-30 17:01:00|||||||||1
1725037270000|2024-08-30 17:01:10|||||||||1
1725037290000|2024-08-30 17:01:30|||||||||10
1725037300000|2024-08-30 17:01:40|||||||||1
1725037320000|2024-08-30 17:02:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|47
1725037340000|2024-08-30 17:02:20|||||||||25
1725037350000|2024-08-30 17:02:30|||||||||2
1725037360000|2024-08-30 17:02:40|||||||||1
1725037370000|2024-08-30 17:02:50|||||||||5
1725037380000|2024-08-30 17:03:00|16.44|16.28|16.4|16.24|16.44|16.28|16.4|16.24|100
1725037410000|2024-08-30 17:03:30|||||||||3
1725037440000|2024-08-30 17:04:00|||||||||4
1725037450000|2024-08-30 17:04:10|||||||||2
1725037460000|2024-08-30 17:04:20|||||||||1
1725037470000|2024-08-30 17:04:30|16.44|16.28|16.4|16.24|16.44|16.28|16.4|16.24|43
1725037480000|2024-08-30 17:04:40|16.44|16.28|16.44|16.28|16.44|16.28|16.4|16.24|17
1725037490000|2024-08-30 17:04:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|17
1725037510000|2024-08-30 17:05:10|||||||||1
1725037530000|2024-08-30 17:05:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|4
1725037540000|2024-08-30 17:05:40|||||||||1
1725037560000|2024-08-30 17:06:00|||||||||2
1725037570000|2024-08-30 17:06:10|||||||||2
1725037580000|2024-08-30 17:06:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1725037590000|2024-08-30 17:06:30|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|1
1725037600000|2024-08-30 17:06:40|||||||||1
1725037610000|2024-08-30 17:06:50|16.49|16.33|16.45|16.29|16.49|16.33|16.45|16.29|84
1725037620000|2024-08-30 17:07:00|||||||||1
1725037630000|2024-08-30 17:07:10|||||||||5
1725037640000|2024-08-30 17:07:20|||||||||1
1725037650000|2024-08-30 17:07:30|||||||||1
1725037660000|2024-08-30 17:07:40|||||||||1
1725037690000|2024-08-30 17:08:10|||||||||3
1725037720000|2024-08-30 17:08:40|||||||||3
1725037730000|2024-08-30 17:08:50|||||||||2
1725037740000|2024-08-30 17:09:00|||||||||1
1725037750000|2024-08-30 17:09:10|||||||||1
1725037760000|2024-08-30 17:09:20|||||||||1
1725037770000|2024-08-30 17:09:30|||||||||1
1725037780000|2024-08-30 17:09:40|||||||||2
1725037800000|2024-08-30 17:10:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1725037810000|2024-08-30 17:10:10|||||||||4
1725037830000|2024-08-30 17:10:30|||||||||2
1725037840000|2024-08-30 17:10:40|||||||||4
1725037850000|2024-08-30 17:10:50|||||||||2
1725037870000|2024-08-30 17:11:10|||||||||2
1725037880000|2024-08-30 17:11:20|||||||||1
1725037890000|2024-08-30 17:11:30|||||||||2
1725037900000|2024-08-30 17:11:40|||||||||7
1725037920000|2024-08-30 17:12:00|||||||||2
1725037930000|2024-08-30 17:12:10|||||||||4
1725037940000|2024-08-30 17:12:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|8
1725037960000|2024-08-30 17:12:40|||||||||1
1725037970000|2024-08-30 17:12:50|||||||||1
1725037980000|2024-08-30 17:13:00|||||||||3
1725037990000|2024-08-30 17:13:10|||||||||3
1725038010000|2024-08-30 17:13:30|||||||||2
1725038020000|2024-08-30 17:13:40|||||||||1
1725038030000|2024-08-30 17:13:50|||||||||1
1725038040000|2024-08-30 17:14:00|||||||||1
1725038050000|2024-08-30 17:14:10|||||||||4
1725038070000|2024-08-30 17:14:30|||||||||1
1725038080000|2024-08-30 17:14:40|||||||||6
1725038090000|2024-08-30 17:14:50|||||||||2
1725038100000|2024-08-30 17:15:00|||||||||11
1725038120000|2024-08-30 17:15:20|||||||||1
1725038130000|2024-08-30 17:15:30|||||||||1
1725038150000|2024-08-30 17:15:50|||||||||2
1725038160000|2024-08-30 17:16:00|||||||||13
1725038170000|2024-08-30 17:16:10|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|20
1725038180000|2024-08-30 17:16:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1725038190000|2024-08-30 17:16:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725038200000|2024-08-30 17:16:40|||||||||1
1725038210000|2024-08-30 17:16:50|||||||||2
1725038220000|2024-08-30 17:17:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1725038240000|2024-08-30 17:17:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1725038250000|2024-08-30 17:17:30|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|2
1725038270000|2024-08-30 17:17:50|||||||||2
1725038280000|2024-08-30 17:18:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725038290000|2024-08-30 17:18:10|16.46|16.3|16.45|16.29|16.46|16.3|16.44|16.28|1
1725038300000|2024-08-30 17:18:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725038330000|2024-08-30 17:18:50|||||||||2
1725038340000|2024-08-30 17:19:00|16.46|16.3|16.46|16.3|16.46|16.3|16.45|16.29|2
1725038350000|2024-08-30 17:19:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|5
1725038360000|2024-08-30 17:19:20|||||||||1
1725038370000|2024-08-30 17:19:30|||||||||1
1725038380000|2024-08-30 17:19:40|||||||||1
1725038390000|2024-08-30 17:19:50|||||||||2
1725038400000|2024-08-30 17:20:00|||||||||4
1725038410000|2024-08-30 17:20:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|72
1725038420000|2024-08-30 17:20:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725038440000|2024-08-30 17:20:40|||||||||1
1725038480000|2024-08-30 17:21:20|||||||||4
1725038500000|2024-08-30 17:21:40|||||||||50
1725038510000|2024-08-30 17:21:50|||||||||1
1725038520000|2024-08-30 17:22:00|||||||||2
1725038530000|2024-08-30 17:22:10|||||||||17
1725038540000|2024-08-30 17:22:20|||||||||25
1725038550000|2024-08-30 17:22:30|||||||||2
1725038560000|2024-08-30 17:22:40|||||||||5
1725038570000|2024-08-30 17:22:50|||||||||2
1725038590000|2024-08-30 17:23:10|16.49|16.33|16.49|16.33|16.49|16.33|16.44|16.28|57
1725038600000|2024-08-30 17:23:20|16.47|16.31|16.49|16.33|16.49|16.33|16.47|16.31|6
1725038630000|2024-08-30 17:23:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|3
1725038650000|2024-08-30 17:24:10|16.47|16.31|16.49|16.33|16.49|16.33|16.44|16.28|3
1725038670000|2024-08-30 17:24:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1725038680000|2024-08-30 17:24:40|16.45|16.29|16.44|16.28|16.47|16.31|16.44|16.28|31
1725038690000|2024-08-30 17:24:50|16.45|16.29|16.49|16.33|16.49|16.33|16.44|16.28|4
1725038700000|2024-08-30 17:25:00|16.48|16.32|16.47|16.31|16.49|16.33|16.44|16.28|8
1725038710000|2024-08-30 17:25:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725038720000|2024-08-30 17:25:20|||||||||4
1725038750000|2024-08-30 17:25:50|||||||||1
1725038770000|2024-08-30 17:26:10|16.41|16.25|16.41|16.25|16.41|16.25|16.4|16.24|13
1725038780000|2024-08-30 17:26:20|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|22
1725038790000|2024-08-30 17:26:30|16.42|16.26|16.44|16.28|16.44|16.28|16.41|16.25|10
1725038800000|2024-08-30 17:26:40|||||||||2
1725038810000|2024-08-30 17:26:50|||||||||1
1725038840000|2024-08-30 17:27:20|||||||||1
1725038870000|2024-08-30 17:27:50|||||||||11
1725038880000|2024-08-30 17:28:00|||||||||5
1725038900000|2024-08-30 17:28:20|||||||||1
1725038920000|2024-08-30 17:28:40|||||||||2
1725038930000|2024-08-30 17:28:50|||||||||1
1725038940000|2024-08-30 17:29:00|16.46|16.3|16.46|16.3|16.46|16.3|16.44|16.28|12
1725038950000|2024-08-30 17:29:10|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|27
1725038960000|2024-08-30 17:29:20|||||||||1
1725038980000|2024-08-30 17:29:40|||||||||1
1725038990000|2024-08-30 17:29:50|16.49|16.33|16.49|16.33|16.49|16.33|16.46|16.3|6
1725039000000|2024-08-30 17:30:00|16.46|16.3|16.49|16.33|16.49|16.33|16.46|16.3|17
1725039010000|2024-08-30 17:30:10|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|2
1725039020000|2024-08-30 17:30:20|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|11
1725039030000|2024-08-30 17:30:30|16.45|16.29|16.49|16.33|16.49|16.33|16.44|16.28|5
1725039040000|2024-08-30 17:30:40|16.46|16.3|16.46|16.3|16.49|16.33|16.46|16.3|22
1725039050000|2024-08-30 17:30:50|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|6
1725039060000|2024-08-30 17:31:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1725039080000|2024-08-30 17:31:20|||||||||1
1725039090000|2024-08-30 17:31:30|||||||||1
1725039100000|2024-08-30 17:31:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|9
1725039110000|2024-08-30 17:31:50|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|1
1725039120000|2024-08-30 17:32:00|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|0
1725039130000|2024-08-30 17:32:10|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|1
1725039150000|2024-08-30 17:32:30|||||||||2
1725039160000|2024-08-30 17:32:40|||||||||2
1725039170000|2024-08-30 17:32:50|||||||||1
1725039180000|2024-08-30 17:33:00|||||||||1
1725039190000|2024-08-30 17:33:10|||||||||1
1725039200000|2024-08-30 17:33:20|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|3
1725039210000|2024-08-30 17:33:30|||||||||1
1725039230000|2024-08-30 17:33:50|||||||||2
1725039240000|2024-08-30 17:34:00|||||||||13
1725039250000|2024-08-30 17:34:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|11
1725039270000|2024-08-30 17:34:30|||||||||1
1725039280000|2024-08-30 17:34:40|||||||||1
1725039290000|2024-08-30 17:34:50|||||||||1
1725039310000|2024-08-30 17:35:10|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|1
1725039320000|2024-08-30 17:35:20|||||||||4
1725039340000|2024-08-30 17:35:40|||||||||1
1725039350000|2024-08-30 17:35:50|||||||||1
1725039360000|2024-08-30 17:36:00|||||||||6
1725039370000|2024-08-30 17:36:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|115
1725039380000|2024-08-30 17:36:20|||||||||26
1725039390000|2024-08-30 17:36:30|||||||||1
1725039400000|2024-08-30 17:36:40|16.44|16.28|16.44|16.28|16.44|16.28|16.41|16.25|98
1725039410000|2024-08-30 17:36:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|76
1725039420000|2024-08-30 17:37:00|||||||||1
1725039430000|2024-08-30 17:37:10|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|10
1725039440000|2024-08-30 17:37:20|||||||||1
1725039460000|2024-08-30 17:37:40|||||||||2
1725039470000|2024-08-30 17:37:50|||||||||1
1725039480000|2024-08-30 17:38:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|43
1725039490000|2024-08-30 17:38:10|16.45|16.29|16.46|16.3|16.46|16.3|16.44|16.28|6
1725039500000|2024-08-30 17:38:20|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|0
1725039520000|2024-08-30 17:38:40|||||||||2
1725039530000|2024-08-30 17:38:50|||||||||3
1725039560000|2024-08-30 17:39:20|||||||||4
1725039570000|2024-08-30 17:39:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1725039580000|2024-08-30 17:39:40|||||||||2
1725039590000|2024-08-30 17:39:50|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|10
1725039600000|2024-08-30 17:40:00|||||||||1
1725039610000|2024-08-30 17:40:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1725039630000|2024-08-30 17:40:30|||||||||1
1725039640000|2024-08-30 17:40:40|||||||||1
1725039650000|2024-08-30 17:40:50|||||||||5
1725039660000|2024-08-30 17:41:00|||||||||1
1725039670000|2024-08-30 17:41:10|||||||||8
1725039680000|2024-08-30 17:41:20|||||||||2
1725039710000|2024-08-30 17:41:50|||||||||1
1725039720000|2024-08-30 17:42:00|||||||||1
1725039740000|2024-08-30 17:42:20|||||||||1
1725039750000|2024-08-30 17:42:30|||||||||2
1725039760000|2024-08-30 17:42:40|||||||||1
1725039770000|2024-08-30 17:42:50|||||||||1
1725039780000|2024-08-30 17:43:00|||||||||3
1725039790000|2024-08-30 17:43:10|||||||||2
1725039800000|2024-08-30 17:43:20|||||||||4
1725039810000|2024-08-30 17:43:30|||||||||2
1725039830000|2024-08-30 17:43:50|||||||||3
1725039850000|2024-08-30 17:44:10|||||||||1
1725039860000|2024-08-30 17:44:20|||||||||1
1725039870000|2024-08-30 17:44:30|||||||||2
1725039890000|2024-08-30 17:44:50|||||||||2
1725039900000|2024-08-30 17:45:00|||||||||2
1725039910000|2024-08-30 17:45:10|||||||||3
1725039920000|2024-08-30 17:45:20|||||||||1
1725039930000|2024-08-30 17:45:30|||||||||1
1725039940000|2024-08-30 17:45:40|||||||||1
1725039950000|2024-08-30 17:45:50|||||||||2
1725039960000|2024-08-30 17:46:00|||||||||1
1725039980000|2024-08-30 17:46:20|||||||||1
1725039990000|2024-08-30 17:46:30|||||||||2
1725040010000|2024-08-30 17:46:50|||||||||1
1725040020000|2024-08-30 17:47:00|||||||||1
1725040030000|2024-08-30 17:47:10|||||||||1
1725040050000|2024-08-30 17:47:30|||||||||2
1725040060000|2024-08-30 17:47:40|||||||||2
1725040070000|2024-08-30 17:47:50|||||||||3
1725040080000|2024-08-30 17:48:00|||||||||2
1725040100000|2024-08-30 17:48:20|||||||||1
1725040110000|2024-08-30 17:48:30|||||||||5
1725040120000|2024-08-30 17:48:40|||||||||2
1725040140000|2024-08-30 17:49:00|||||||||3
1725040160000|2024-08-30 17:49:20|||||||||4
1725040170000|2024-08-30 17:49:30|||||||||3
1725040190000|2024-08-30 17:49:50|||||||||1
1725040200000|2024-08-30 17:50:00|||||||||1
1725040210000|2024-08-30 17:50:10|||||||||5
1725040230000|2024-08-30 17:50:30|||||||||6
1725040240000|2024-08-30 17:50:40|||||||||2
1725040250000|2024-08-30 17:50:50|||||||||1
1725040260000|2024-08-30 17:51:00|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|4
1725040270000|2024-08-30 17:51:10|16.41|16.25|16.4|16.24|16.41|16.25|16.39|16.23|6
1725040280000|2024-08-30 17:51:20|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|20
1725040290000|2024-08-30 17:51:30|||||||||1
1725040300000|2024-08-30 17:51:40|||||||||8
1725040310000|2024-08-30 17:51:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|26
1725040320000|2024-08-30 17:52:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|170
1725040330000|2024-08-30 17:52:10|||||||||1
1725040340000|2024-08-30 17:52:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|21
1725040350000|2024-08-30 17:52:30|||||||||1
1725040360000|2024-08-30 17:52:40|||||||||2
1725040370000|2024-08-30 17:52:50|||||||||1
1725040380000|2024-08-30 17:53:00|||||||||1
1725040400000|2024-08-30 17:53:20|||||||||1
1725040410000|2024-08-30 17:53:30|||||||||1
1725040430000|2024-08-30 17:53:50|||||||||2
1725040440000|2024-08-30 17:54:00|||||||||1
1725040450000|2024-08-30 17:54:10|||||||||7
1725040470000|2024-08-30 17:54:30|||||||||2
1725040480000|2024-08-30 17:54:40|||||||||1
1725040490000|2024-08-30 17:54:50|||||||||1
1725040500000|2024-08-30 17:55:00|||||||||2
1725040510000|2024-08-30 17:55:10|||||||||1
1725040520000|2024-08-30 17:55:20|||||||||1
1725040530000|2024-08-30 17:55:30|||||||||2
1725040540000|2024-08-30 17:55:40|||||||||1
1725040550000|2024-08-30 17:55:50|||||||||7
1725040560000|2024-08-30 17:56:00|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|118
1725040590000|2024-08-30 17:56:30|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|127
1725040600000|2024-08-30 17:56:40|||||||||1
1725040620000|2024-08-30 17:57:00|||||||||13
1725040650000|2024-08-30 17:57:30|||||||||1
1725040680000|2024-08-30 17:58:00|||||||||1
1725040700000|2024-08-30 17:58:20|||||||||4
1725040710000|2024-08-30 17:58:30|||||||||1
1725040720000|2024-08-30 17:58:40|||||||||2
1725040730000|2024-08-30 17:58:50|||||||||5
1725040740000|2024-08-30 17:59:00|||||||||3
1725040760000|2024-08-30 17:59:20|||||||||1
1725040770000|2024-08-30 17:59:30|||||||||2
1725040780000|2024-08-30 17:59:40|||||||||1
1725040790000|2024-08-30 17:59:50|||||||||1
1725040800000|2024-08-30 18:00:00|||||||||1
1725040810000|2024-08-30 18:00:10|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|121
1725040820000|2024-08-30 18:00:20|16.47|16.31|16.44|16.28|16.49|16.33|16.44|16.28|26
1725040830000|2024-08-30 18:00:30|||||||||1
1725040850000|2024-08-30 18:00:50|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|20
1725040860000|2024-08-30 18:01:00|||||||||1
1725040890000|2024-08-30 18:01:30|||||||||1
1725040920000|2024-08-30 18:02:00|||||||||1
1725040930000|2024-08-30 18:02:10|||||||||3
1725040950000|2024-08-30 18:02:30|||||||||1
1725040960000|2024-08-30 18:02:40|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|16
1725040980000|2024-08-30 18:03:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1725040990000|2024-08-30 18:03:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1725041000000|2024-08-30 18:03:20|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|32
1725041010000|2024-08-30 18:03:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|3
1725041020000|2024-08-30 18:03:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|4
1725041040000|2024-08-30 18:04:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|11
1725041060000|2024-08-30 18:04:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1725041070000|2024-08-30 18:04:30|16.42|16.26|16.41|16.25|16.44|16.28|16.41|16.25|3
1725041090000|2024-08-30 18:04:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|8
1725041100000|2024-08-30 18:05:00|||||||||2
1725041120000|2024-08-30 18:05:20|||||||||11
1725041140000|2024-08-30 18:05:40|||||||||1
1725041160000|2024-08-30 18:06:00|||||||||2
1725041170000|2024-08-30 18:06:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|3
1725041180000|2024-08-30 18:06:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|4
1725041200000|2024-08-30 18:06:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|2
1725041210000|2024-08-30 18:06:50|||||||||1
1725041220000|2024-08-30 18:07:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|18
1725041230000|2024-08-30 18:07:10|||||||||2
1725041240000|2024-08-30 18:07:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1725041250000|2024-08-30 18:07:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1725041260000|2024-08-30 18:07:40|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|1
1725041280000|2024-08-30 18:08:00|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1725041290000|2024-08-30 18:08:10|||||||||1
1725041320000|2024-08-30 18:08:40|||||||||5
1725041350000|2024-08-30 18:09:10|||||||||1
1725041360000|2024-08-30 18:09:20|||||||||1
1725041370000|2024-08-30 18:09:30|||||||||2
1725041380000|2024-08-30 18:09:40|||||||||1
1725041400000|2024-08-30 18:10:00|||||||||4
1725041410000|2024-08-30 18:10:10|||||||||2
1725041430000|2024-08-30 18:10:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1725041440000|2024-08-30 18:10:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1725041450000|2024-08-30 18:10:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1725041470000|2024-08-30 18:11:10|||||||||1
1725041480000|2024-08-30 18:11:20|||||||||6
1725041500000|2024-08-30 18:11:40|||||||||1
1725041530000|2024-08-30 18:12:10|||||||||1
1725041540000|2024-08-30 18:12:20|||||||||4
1725041560000|2024-08-30 18:12:40|||||||||1
1725041570000|2024-08-30 18:12:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|30
1725041590000|2024-08-30 18:13:10|||||||||1
1725041620000|2024-08-30 18:13:40|||||||||1
1725041630000|2024-08-30 18:13:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|28
1725041640000|2024-08-30 18:14:00|||||||||3
1725041650000|2024-08-30 18:14:10|||||||||1
1725041680000|2024-08-30 18:14:40|||||||||3
1725041690000|2024-08-30 18:14:50|||||||||1
1725041730000|2024-08-30 18:15:30|||||||||2
1725041750000|2024-08-30 18:15:50|||||||||1
1725041780000|2024-08-30 18:16:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|14
1725041790000|2024-08-30 18:16:30|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|156
1725041800000|2024-08-30 18:16:40|||||||||5
1725041870000|2024-08-30 18:17:50|||||||||1
1725041950000|2024-08-30 18:19:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1725041970000|2024-08-30 18:19:30|||||||||3
1725041990000|2024-08-30 18:19:50|||||||||5
1725042050000|2024-08-30 18:20:50|||||||||1
1725042090000|2024-08-30 18:21:30|||||||||1
1725042110000|2024-08-30 18:21:50|||||||||1
1725042120000|2024-08-30 18:22:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1725042160000|2024-08-30 18:22:40|||||||||1
1725042170000|2024-08-30 18:22:50|||||||||1
1725042180000|2024-08-30 18:23:00|||||||||1
1725042210000|2024-08-30 18:23:30|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|2
1725042220000|2024-08-30 18:23:40|||||||||2
1725042230000|2024-08-30 18:23:50|||||||||1
1725042260000|2024-08-30 18:24:20|||||||||2
1725042290000|2024-08-30 18:24:50|||||||||2
1725042330000|2024-08-30 18:25:30|||||||||3
1725042350000|2024-08-30 18:25:50|||||||||4
1725042360000|2024-08-30 18:26:00|||||||||1
1725042370000|2024-08-30 18:26:10|||||||||2
1725042380000|2024-08-30 18:26:20|||||||||1
1725042400000|2024-08-30 18:26:40|||||||||8
1725042410000|2024-08-30 18:26:50|||||||||1
1725042420000|2024-08-30 18:27:00|||||||||1
1725042430000|2024-08-30 18:27:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|31
1725042440000|2024-08-30 18:27:20|16.34|16.18|16.36|16.2|16.36|16.2|16.34|16.18|19
1725042460000|2024-08-30 18:27:40|||||||||1
1725042470000|2024-08-30 18:27:50|||||||||1
1725042480000|2024-08-30 18:28:00|||||||||2
1725042490000|2024-08-30 18:28:10|||||||||10
1725042500000|2024-08-30 18:28:20|||||||||3
1725042510000|2024-08-30 18:28:30|16.39|16.23|16.39|16.23|16.41|16.25|16.39|16.23|19
1725042540000|2024-08-30 18:29:00|16.41|16.25|16.41|16.25|16.41|16.25|16.4|16.24|0
1725042550000|2024-08-30 18:29:10|||||||||6
1725042560000|2024-08-30 18:29:20|||||||||1
1725042570000|2024-08-30 18:29:30|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|0
1725042580000|2024-08-30 18:29:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1725042590000|2024-08-30 18:29:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1725042600000|2024-08-30 18:30:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|13
1725042610000|2024-08-30 18:30:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|42
1725042620000|2024-08-30 18:30:20|||||||||7
1725042630000|2024-08-30 18:30:30|||||||||1
1725042640000|2024-08-30 18:30:40|||||||||3
1725042650000|2024-08-30 18:30:50|||||||||15
1725042660000|2024-08-30 18:31:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|47
1725042670000|2024-08-30 18:31:10|||||||||8
1725042680000|2024-08-30 18:31:20|||||||||1
1725042710000|2024-08-30 18:31:50|||||||||1
1725042720000|2024-08-30 18:32:00|16.39|16.23|16.36|16.2|16.41|16.25|16.36|16.2|25
1725042730000|2024-08-30 18:32:10|||||||||5
1725042740000|2024-08-30 18:32:20|||||||||1
1725042750000|2024-08-30 18:32:30|||||||||23
1725042760000|2024-08-30 18:32:40|||||||||1
1725042770000|2024-08-30 18:32:50|||||||||4
1725042830000|2024-08-30 18:33:50|||||||||1
1725042860000|2024-08-30 18:34:20|||||||||1
1725042890000|2024-08-30 18:34:50|||||||||4
1725042900000|2024-08-30 18:35:00|||||||||1
1725042920000|2024-08-30 18:35:20|||||||||4
1725042930000|2024-08-30 18:35:30|||||||||35
1725042940000|2024-08-30 18:35:40|||||||||1
1725042950000|2024-08-30 18:35:50|||||||||1
1725042960000|2024-08-30 18:36:00|||||||||3
1725043000000|2024-08-30 18:36:40|||||||||1
1725043010000|2024-08-30 18:36:50|||||||||2
1725043030000|2024-08-30 18:37:10|||||||||1
1725043050000|2024-08-30 18:37:30|||||||||4
1725043060000|2024-08-30 18:37:40|||||||||13
1725043070000|2024-08-30 18:37:50|||||||||18
1725043080000|2024-08-30 18:38:00|||||||||35
1725043090000|2024-08-30 18:38:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1725043100000|2024-08-30 18:38:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1725043110000|2024-08-30 18:38:30|||||||||1
1725043120000|2024-08-30 18:38:40|||||||||2
1725043130000|2024-08-30 18:38:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|5
1725043150000|2024-08-30 18:39:10|||||||||1
1725043180000|2024-08-30 18:39:40|||||||||3
1725043190000|2024-08-30 18:39:50|||||||||198
1725043200000|2024-08-30 18:40:00|||||||||1
1725043210000|2024-08-30 18:40:10|||||||||3
1725043230000|2024-08-30 18:40:30|||||||||1
1725043240000|2024-08-30 18:40:40|||||||||28
1725043250000|2024-08-30 18:40:50|||||||||3
1725043270000|2024-08-30 18:41:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1725043280000|2024-08-30 18:41:20|||||||||1
1725043290000|2024-08-30 18:41:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|9
1725043300000|2024-08-30 18:41:40|||||||||1
1725043310000|2024-08-30 18:41:50|||||||||3
1725043320000|2024-08-30 18:42:00|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|1
1725043330000|2024-08-30 18:42:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1725043340000|2024-08-30 18:42:20|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|0
1725043350000|2024-08-30 18:42:30|||||||||1
1725043360000|2024-08-30 18:42:40|||||||||1
1725043370000|2024-08-30 18:42:50|||||||||2
1725043380000|2024-08-30 18:43:00|||||||||4
1725043390000|2024-08-30 18:43:10|||||||||1
1725043400000|2024-08-30 18:43:20|||||||||3
1725043410000|2024-08-30 18:43:30|||||||||1
1725043430000|2024-08-30 18:43:50|||||||||1
1725043440000|2024-08-30 18:44:00|||||||||2
1725043450000|2024-08-30 18:44:10|||||||||1
1725043470000|2024-08-30 18:44:30|||||||||3
1725043490000|2024-08-30 18:44:50|16.31|16.15|16.31|16.15|16.32|16.16|16.31|16.15|9
1725043500000|2024-08-30 18:45:00|||||||||3
1725043510000|2024-08-30 18:45:10|||||||||1
1725043530000|2024-08-30 18:45:30|||||||||28
1725043540000|2024-08-30 18:45:40|||||||||2
1725043550000|2024-08-30 18:45:50|||||||||20
1725043560000|2024-08-30 18:46:00|||||||||3
1725043570000|2024-08-30 18:46:10|||||||||1
1725043580000|2024-08-30 18:46:20|||||||||3
1725043590000|2024-08-30 18:46:30|||||||||1
1725043600000|2024-08-30 18:46:40|||||||||3
1725043610000|2024-08-30 18:46:50|||||||||3
1725043620000|2024-08-30 18:47:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1725043630000|2024-08-30 18:47:10|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|11
1725043640000|2024-08-30 18:47:20|||||||||2
1725043650000|2024-08-30 18:47:30|||||||||5
1725043660000|2024-08-30 18:47:40|||||||||3
1725043670000|2024-08-30 18:47:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1725043680000|2024-08-30 18:48:00|||||||||106
1725043690000|2024-08-30 18:48:10|||||||||4
1725043710000|2024-08-30 18:48:30|||||||||1
1725043720000|2024-08-30 18:48:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|133
1725043730000|2024-08-30 18:48:50|||||||||3
1725043740000|2024-08-30 18:49:00|||||||||40
1725043750000|2024-08-30 18:49:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|58
1725043760000|2024-08-30 18:49:20|||||||||94
1725043770000|2024-08-30 18:49:30|||||||||2
1725043790000|2024-08-30 18:49:50|||||||||2
1725043800000|2024-08-30 18:50:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1725043810000|2024-08-30 18:50:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1725043820000|2024-08-30 18:50:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1725043830000|2024-08-30 18:50:30|||||||||104
1725043840000|2024-08-30 18:50:40|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|105
1725043850000|2024-08-30 18:50:50|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|10
1725043860000|2024-08-30 18:51:00|||||||||1
1725043870000|2024-08-30 18:51:10|||||||||5
1725043880000|2024-08-30 18:51:20|||||||||1
1725043890000|2024-08-30 18:51:30|||||||||7
1725043900000|2024-08-30 18:51:40|||||||||2
1725043910000|2024-08-30 18:51:50|||||||||1
1725043920000|2024-08-30 18:52:00|||||||||3
1725043940000|2024-08-30 18:52:20|||||||||2
1725043950000|2024-08-30 18:52:30|||||||||4
1725043980000|2024-08-30 18:53:00|||||||||90
1725043990000|2024-08-30 18:53:10|||||||||17
1725044000000|2024-08-30 18:53:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|16
1725044010000|2024-08-30 18:53:30|||||||||2
1725044040000|2024-08-30 18:54:00|||||||||2
1725044050000|2024-08-30 18:54:10|||||||||2
1725044060000|2024-08-30 18:54:20|||||||||7
1725044070000|2024-08-30 18:54:30|||||||||4
1725044090000|2024-08-30 18:54:50|||||||||2
1725044100000|2024-08-30 18:55:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|11
1725044110000|2024-08-30 18:55:10|||||||||11
1725044120000|2024-08-30 18:55:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|32
1725044130000|2024-08-30 18:55:30|||||||||51
1725044140000|2024-08-30 18:55:40|||||||||1
1725044150000|2024-08-30 18:55:50|||||||||1
1725044160000|2024-08-30 18:56:00|||||||||1
1725044170000|2024-08-30 18:56:10|||||||||10
1725044190000|2024-08-30 18:56:30|||||||||13
1725044210000|2024-08-30 18:56:50|||||||||2
1725044220000|2024-08-30 18:57:00|||||||||1
1725044230000|2024-08-30 18:57:10|||||||||1
1725044250000|2024-08-30 18:57:30|||||||||4
1725044260000|2024-08-30 18:57:40|||||||||2
1725044270000|2024-08-30 18:57:50|||||||||8
1725044280000|2024-08-30 18:58:00|||||||||1
1725044290000|2024-08-30 18:58:10|||||||||2
1725044310000|2024-08-30 18:58:30|||||||||1
1725044330000|2024-08-30 18:58:50|||||||||1
1725044340000|2024-08-30 18:59:00|||||||||2
1725044350000|2024-08-30 18:59:10|||||||||1
1725044360000|2024-08-30 18:59:20|||||||||2
1725044370000|2024-08-30 18:59:30|||||||||2
1725044380000|2024-08-30 18:59:40|||||||||1
1725044390000|2024-08-30 18:59:50|||||||||3
1725044400000|2024-08-30 19:00:00|||||||||1
1725044410000|2024-08-30 19:00:10|||||||||15
1725044420000|2024-08-30 19:00:20|||||||||3
1725044430000|2024-08-30 19:00:30|||||||||2
1725044440000|2024-08-30 19:00:40|||||||||3
1725044460000|2024-08-30 19:01:00|||||||||4
1725044470000|2024-08-30 19:01:10|||||||||16
1725044490000|2024-08-30 19:01:30|||||||||1
1725044500000|2024-08-30 19:01:40|||||||||1
1725044510000|2024-08-30 19:01:50|||||||||1
1725044520000|2024-08-30 19:02:00|||||||||1
1725044540000|2024-08-30 19:02:20|||||||||2
1725044550000|2024-08-30 19:02:30|||||||||1
1725044560000|2024-08-30 19:02:40|||||||||5
1725044570000|2024-08-30 19:02:50|||||||||104
1725044580000|2024-08-30 19:03:00|||||||||1
1725044590000|2024-08-30 19:03:10|||||||||4
1725044600000|2024-08-30 19:03:20|||||||||2
1725044610000|2024-08-30 19:03:30|||||||||2
1725044620000|2024-08-30 19:03:40|||||||||5
1725044630000|2024-08-30 19:03:50|||||||||19
1725044640000|2024-08-30 19:04:00|||||||||8
1725044650000|2024-08-30 19:04:10|||||||||2
1725044660000|2024-08-30 19:04:20|||||||||1
1725044670000|2024-08-30 19:04:30|||||||||15
1725044680000|2024-08-30 19:04:40|||||||||2
1725044690000|2024-08-30 19:04:50|||||||||11
1725044700000|2024-08-30 19:05:00|||||||||5
1725044710000|2024-08-30 19:05:10|||||||||2
1725044720000|2024-08-30 19:05:20|||||||||5
1725044730000|2024-08-30 19:05:30|||||||||2
1725044740000|2024-08-30 19:05:40|||||||||2
1725044750000|2024-08-30 19:05:50|||||||||1
1725044760000|2024-08-30 19:06:00|||||||||6
1725044770000|2024-08-30 19:06:10|||||||||3
1725044780000|2024-08-30 19:06:20|||||||||3
1725044790000|2024-08-30 19:06:30|||||||||4
1725044800000|2024-08-30 19:06:40|||||||||3
1725044810000|2024-08-30 19:06:50|||||||||7
1725044820000|2024-08-30 19:07:00|||||||||2
1725044830000|2024-08-30 19:07:10|||||||||5
1725044840000|2024-08-30 19:07:20|||||||||1
1725044850000|2024-08-30 19:07:30|||||||||1
1725044860000|2024-08-30 19:07:40|||||||||3
1725044870000|2024-08-30 19:07:50|||||||||2
1725044880000|2024-08-30 19:08:00|||||||||7
1725044890000|2024-08-30 19:08:10|||||||||8
1725044900000|2024-08-30 19:08:20|||||||||1
1725044910000|2024-08-30 19:08:30|||||||||1
1725044920000|2024-08-30 19:08:40|||||||||3
1725044930000|2024-08-30 19:08:50|||||||||1
1725044950000|2024-08-30 19:09:10|||||||||3
1725044960000|2024-08-30 19:09:20|||||||||1
1725044980000|2024-08-30 19:09:40|||||||||9
1725044990000|2024-08-30 19:09:50|||||||||4
1725045000000|2024-08-30 19:10:00|||||||||1
1725045010000|2024-08-30 19:10:10|||||||||33
1725045030000|2024-08-30 19:10:30|||||||||2
1725045040000|2024-08-30 19:10:40|||||||||23
1725045050000|2024-08-30 19:10:50|||||||||1
1725045060000|2024-08-30 19:11:00|||||||||1
1725045070000|2024-08-30 19:11:10|||||||||2
1725045080000|2024-08-30 19:11:20|||||||||20
1725045090000|2024-08-30 19:11:30|||||||||9
1725045100000|2024-08-30 19:11:40|||||||||5
1725045110000|2024-08-30 19:11:50|||||||||2
1725045120000|2024-08-30 19:12:00|||||||||7
1725045130000|2024-08-30 19:12:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|11
1725045140000|2024-08-30 19:12:20|||||||||16
1725045160000|2024-08-30 19:12:40|||||||||9
1725045180000|2024-08-30 19:13:00|||||||||32
1725045190000|2024-08-30 19:13:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|6
1725045200000|2024-08-30 19:13:20|16.38|16.22|16.38|16.22|16.41|16.25|16.38|16.22|40
1725045210000|2024-08-30 19:13:30|||||||||2
1725045220000|2024-08-30 19:13:40|||||||||4
1725045240000|2024-08-30 19:14:00|||||||||29
1725045250000|2024-08-30 19:14:10|||||||||2
1725045270000|2024-08-30 19:14:30|||||||||28
1725045280000|2024-08-30 19:14:40|||||||||36
1725045290000|2024-08-30 19:14:50|||||||||1
1725045310000|2024-08-30 19:15:10|||||||||29
1725045330000|2024-08-30 19:15:30|||||||||4
1725045340000|2024-08-30 19:15:40|||||||||3
1725045360000|2024-08-30 19:16:00|||||||||11
1725045370000|2024-08-30 19:16:10|||||||||11
1725045380000|2024-08-30 19:16:20|||||||||3
1725045390000|2024-08-30 19:16:30|||||||||16
1725045400000|2024-08-30 19:16:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1725045430000|2024-08-30 19:17:10|||||||||2
1725045460000|2024-08-30 19:17:40|||||||||4
1725045470000|2024-08-30 19:17:50|||||||||2
1725045480000|2024-08-30 19:18:00|||||||||2
1725045490000|2024-08-30 19:18:10|||||||||6
1725045520000|2024-08-30 19:18:40|||||||||2
1725045530000|2024-08-30 19:18:50|||||||||2
1725045540000|2024-08-30 19:19:00|||||||||1
1725045550000|2024-08-30 19:19:10|||||||||3
1725045560000|2024-08-30 19:19:20|||||||||2
1725045570000|2024-08-30 19:19:30|||||||||1
1725045580000|2024-08-30 19:19:40|||||||||2
1725045590000|2024-08-30 19:19:50|||||||||2
1725045610000|2024-08-30 19:20:10|||||||||1
1725045630000|2024-08-30 19:20:30|||||||||1
1725045650000|2024-08-30 19:20:50|||||||||3
1725045670000|2024-08-30 19:21:10|||||||||54
1725045700000|2024-08-30 19:21:40|||||||||10
1725045710000|2024-08-30 19:21:50|||||||||1
1725045720000|2024-08-30 19:22:00|||||||||1
1725045730000|2024-08-30 19:22:10|||||||||1
1725045740000|2024-08-30 19:22:20|||||||||10
1725045760000|2024-08-30 19:22:40|||||||||1
1725045770000|2024-08-30 19:22:50|||||||||2
1725045780000|2024-08-30 19:23:00|||||||||106
1725045810000|2024-08-30 19:23:30|||||||||2
1725045820000|2024-08-30 19:23:40|||||||||7
1725045840000|2024-08-30 19:24:00|||||||||6
1725045850000|2024-08-30 19:24:10|||||||||1
1725045870000|2024-08-30 19:24:30|||||||||3
1725045880000|2024-08-30 19:24:40|||||||||13
1725045900000|2024-08-30 19:25:00|||||||||4
1725045910000|2024-08-30 19:25:10|||||||||1
1725045920000|2024-08-30 19:25:20|||||||||1
1725045930000|2024-08-30 19:25:30|16.36|16.2|16.38|16.22|16.38|16.22|16.36|16.2|52
1725045940000|2024-08-30 19:25:40|||||||||6
1725045990000|2024-08-30 19:26:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1725046010000|2024-08-30 19:26:50|||||||||8
1725046030000|2024-08-30 19:27:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1725046050000|2024-08-30 19:27:30|||||||||46
1725046060000|2024-08-30 19:27:40|||||||||3
1725046070000|2024-08-30 19:27:50|||||||||2
1725046090000|2024-08-30 19:28:10|||||||||90
1725046100000|2024-08-30 19:28:20|||||||||1
1725046110000|2024-08-30 19:28:30|||||||||11
1725046120000|2024-08-30 19:28:40|||||||||19
1725046130000|2024-08-30 19:28:50|||||||||2
1725046140000|2024-08-30 19:29:00|||||||||4
1725046160000|2024-08-30 19:29:20|||||||||6
1725046170000|2024-08-30 19:29:30|||||||||19
1725046190000|2024-08-30 19:29:50|||||||||18
1725046200000|2024-08-30 19:30:00|||||||||1
1725046210000|2024-08-30 19:30:10|||||||||2
1725046220000|2024-08-30 19:30:20|||||||||5
1725046230000|2024-08-30 19:30:30|||||||||3
1725046240000|2024-08-30 19:30:40|||||||||22
1725046250000|2024-08-30 19:30:50|||||||||4
1725046260000|2024-08-30 19:31:00|||||||||6
1725046270000|2024-08-30 19:31:10|||||||||4
1725046280000|2024-08-30 19:31:20|||||||||1
1725046290000|2024-08-30 19:31:30|||||||||5
1725046300000|2024-08-30 19:31:40|||||||||4
1725046310000|2024-08-30 19:31:50|||||||||4
1725046320000|2024-08-30 19:32:00|||||||||4
1725046330000|2024-08-30 19:32:10|||||||||4
1725046340000|2024-08-30 19:32:20|||||||||2
1725046350000|2024-08-30 19:32:30|||||||||4
1725046360000|2024-08-30 19:32:40|||||||||5
1725046370000|2024-08-30 19:32:50|||||||||17
1725046380000|2024-08-30 19:33:00|||||||||5
1725046390000|2024-08-30 19:33:10|||||||||2
1725046400000|2024-08-30 19:33:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|4
1725046410000|2024-08-30 19:33:30|||||||||1
1725046420000|2024-08-30 19:33:40|||||||||2
1725046430000|2024-08-30 19:33:50|||||||||2
1725046440000|2024-08-30 19:34:00|||||||||27
1725046450000|2024-08-30 19:34:10|||||||||6
1725046460000|2024-08-30 19:34:20|||||||||7
1725046470000|2024-08-30 19:34:30|||||||||2
1725046480000|2024-08-30 19:34:40|||||||||2
1725046490000|2024-08-30 19:34:50|||||||||4
1725046500000|2024-08-30 19:35:00|||||||||10
1725046510000|2024-08-30 19:35:10|||||||||2
1725046520000|2024-08-30 19:35:20|||||||||5
1725046530000|2024-08-30 19:35:30|||||||||2
1725046540000|2024-08-30 19:35:40|||||||||55
1725046550000|2024-08-30 19:35:50|||||||||1
1725046560000|2024-08-30 19:36:00|||||||||1
1725046570000|2024-08-30 19:36:10|||||||||8
1725046580000|2024-08-30 19:36:20|||||||||20
1725046590000|2024-08-30 19:36:30|||||||||2
1725046610000|2024-08-30 19:36:50|||||||||5
1725046620000|2024-08-30 19:37:00|||||||||1
1725046630000|2024-08-30 19:37:10|||||||||5
1725046650000|2024-08-30 19:37:30|||||||||6
1725046660000|2024-08-30 19:37:40|||||||||1
1725046670000|2024-08-30 19:37:50|||||||||6
1725046680000|2024-08-30 19:38:00|||||||||5
1725046690000|2024-08-30 19:38:10|||||||||1
1725046700000|2024-08-30 19:38:20|||||||||6
1725046720000|2024-08-30 19:38:40|||||||||12
1725046730000|2024-08-30 19:38:50|||||||||3
1725046740000|2024-08-30 19:39:00|||||||||2
1725046750000|2024-08-30 19:39:10|||||||||3
1725046760000|2024-08-30 19:39:20|||||||||3
1725046770000|2024-08-30 19:39:30|||||||||5
1725046780000|2024-08-30 19:39:40|||||||||3
1725046790000|2024-08-30 19:39:50|||||||||12
1725046800000|2024-08-30 19:40:00|||||||||10
1725046810000|2024-08-30 19:40:10|||||||||2
1725046820000|2024-08-30 19:40:20|||||||||4
1725046830000|2024-08-30 19:40:30|||||||||2
1725046840000|2024-08-30 19:40:40|||||||||1
1725046850000|2024-08-30 19:40:50|||||||||6
1725046860000|2024-08-30 19:41:00|||||||||40
1725046870000|2024-08-30 19:41:10|||||||||1
1725046880000|2024-08-30 19:41:20|||||||||3
1725046890000|2024-08-30 19:41:30|||||||||5
1725046900000|2024-08-30 19:41:40|||||||||2
1725046910000|2024-08-30 19:41:50|||||||||3
1725046920000|2024-08-30 19:42:00|||||||||3
1725046930000|2024-08-30 19:42:10|||||||||1
1725046940000|2024-08-30 19:42:20|||||||||6
1725046950000|2024-08-30 19:42:30|||||||||1
1725046960000|2024-08-30 19:42:40|||||||||29
1725046970000|2024-08-30 19:42:50|||||||||14
1725046980000|2024-08-30 19:43:00|||||||||7
1725046990000|2024-08-30 19:43:10|||||||||3
1725047000000|2024-08-30 19:43:20|||||||||5
1725047010000|2024-08-30 19:43:30|||||||||7
1725047020000|2024-08-30 19:43:40|||||||||5
1725047030000|2024-08-30 19:43:50|||||||||8
1725047040000|2024-08-30 19:44:00|||||||||1
1725047050000|2024-08-30 19:44:10|||||||||12
1725047060000|2024-08-30 19:44:20|||||||||6
1725047070000|2024-08-30 19:44:30|||||||||5
1725047080000|2024-08-30 19:44:40|||||||||5
1725047090000|2024-08-30 19:44:50|||||||||5
1725047100000|2024-08-30 19:45:00|||||||||14
1725047110000|2024-08-30 19:45:10|||||||||4
1725047120000|2024-08-30 19:45:20|||||||||15
1725047130000|2024-08-30 19:45:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|28
1725047140000|2024-08-30 19:45:40|||||||||3
1725047150000|2024-08-30 19:45:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|158
1725047160000|2024-08-30 19:46:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|37
1725047170000|2024-08-30 19:46:10|||||||||52
1725047180000|2024-08-30 19:46:20|||||||||5
1725047190000|2024-08-30 19:46:30|||||||||51
1725047200000|2024-08-30 19:46:40|||||||||31
1725047210000|2024-08-30 19:46:50|||||||||12
1725047220000|2024-08-30 19:47:00|||||||||40
1725047230000|2024-08-30 19:47:10|||||||||11
1725047240000|2024-08-30 19:47:20|||||||||3
1725047250000|2024-08-30 19:47:30|||||||||3
1725047260000|2024-08-30 19:47:40|||||||||4
1725047270000|2024-08-30 19:47:50|||||||||26
1725047280000|2024-08-30 19:48:00|||||||||15
1725047290000|2024-08-30 19:48:10|||||||||12
1725047300000|2024-08-30 19:48:20|||||||||23
1725047310000|2024-08-30 19:48:30|||||||||16
1725047320000|2024-08-30 19:48:40|||||||||17
1725047330000|2024-08-30 19:48:50|||||||||8
1725047340000|2024-08-30 19:49:00|||||||||8
1725047350000|2024-08-30 19:49:10|||||||||5
1725047360000|2024-08-30 19:49:20|||||||||20
1725047370000|2024-08-30 19:49:30|||||||||3
1725047380000|2024-08-30 19:49:40|||||||||7
1725047390000|2024-08-30 19:49:50|||||||||9
1725047400000|2024-08-30 19:50:00|16.35|16.19|16.38|16.22|16.38|16.22|16.35|16.19|530
1725047410000|2024-08-30 19:50:10|||||||||419
1725047420000|2024-08-30 19:50:20|||||||||36
1725047430000|2024-08-30 19:50:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|29
1725047440000|2024-08-30 19:50:40|||||||||58
1725047450000|2024-08-30 19:50:50|||||||||16
1725047460000|2024-08-30 19:51:00|||||||||14
1725047470000|2024-08-30 19:51:10|||||||||8
1725047480000|2024-08-30 19:51:20|16.34|16.18|16.35|16.19|16.35|16.19|16.33|16.17|10
1725047490000|2024-08-30 19:51:30|16.34|16.18|16.35|16.19|16.35|16.19|16.33|16.17|29
1725047500000|2024-08-30 19:51:40|||||||||5
1725047510000|2024-08-30 19:51:50|16.38|16.22|16.38|16.22|16.38|16.22|16.35|16.19|94
1725047520000|2024-08-30 19:52:00|||||||||17
1725047530000|2024-08-30 19:52:10|||||||||29
1725047540000|2024-08-30 19:52:20|||||||||7
1725047550000|2024-08-30 19:52:30|||||||||41
1725047560000|2024-08-30 19:52:40|||||||||12
1725047570000|2024-08-30 19:52:50|||||||||7
1725047580000|2024-08-30 19:53:00|||||||||14
1725047590000|2024-08-30 19:53:10|||||||||36
1725047600000|2024-08-30 19:53:20|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|53
1725047610000|2024-08-30 19:53:30|||||||||10
1725047620000|2024-08-30 19:53:40|||||||||9
1725047630000|2024-08-30 19:53:50|||||||||15
1725047640000|2024-08-30 19:54:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|127
1725047650000|2024-08-30 19:54:10|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|42
1725047660000|2024-08-30 19:54:20|16.41|16.25|16.38|16.22|16.43|16.27|16.38|16.22|342
1725047670000|2024-08-30 19:54:30|||||||||9
1725047680000|2024-08-30 19:54:40|||||||||18
1725047690000|2024-08-30 19:54:50|||||||||11
1725047700000|2024-08-30 19:55:00|||||||||71
1725047710000|2024-08-30 19:55:10|||||||||78
1725047720000|2024-08-30 19:55:20|||||||||50
1725047730000|2024-08-30 19:55:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|15
1725047740000|2024-08-30 19:55:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|122
1725047750000|2024-08-30 19:55:50|||||||||96
1725047760000|2024-08-30 19:56:00|||||||||17
1725047770000|2024-08-30 19:56:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|15
1725047780000|2024-08-30 19:56:20|||||||||11
1725047790000|2024-08-30 19:56:30|||||||||14
1725047800000|2024-08-30 19:56:40|||||||||85
1725047810000|2024-08-30 19:56:50|||||||||7
1725047820000|2024-08-30 19:57:00|||||||||83
1725047830000|2024-08-30 19:57:10|||||||||9
1725047840000|2024-08-30 19:57:20|||||||||87
1725047850000|2024-08-30 19:57:30|||||||||6
1725047860000|2024-08-30 19:57:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|104
1725047870000|2024-08-30 19:57:50|||||||||10
1725047880000|2024-08-30 19:58:00|||||||||52
1725047890000|2024-08-30 19:58:10|||||||||42
1725047900000|2024-08-30 19:58:20|||||||||23
1725047910000|2024-08-30 19:58:30|||||||||118
1725047920000|2024-08-30 19:58:40|||||||||18
1725047930000|2024-08-30 19:58:50|||||||||26
1725047940000|2024-08-30 19:59:00|||||||||77
1725047950000|2024-08-30 19:59:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|162
1725047960000|2024-08-30 19:59:20|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|60
1725047970000|2024-08-30 19:59:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|160
1725047980000|2024-08-30 19:59:40|||||||||155
1725047990000|2024-08-30 19:59:50|||||||||115
1725048000000|2024-08-30 20:00:00|16.26|16.1|16.28|16.12|16.28|16.12|16.26|16.1|132
1725048010000|2024-08-30 20:00:10|||||||||40
1725048020000|2024-08-30 20:00:20|||||||||5
1725048030000|2024-08-30 20:00:30|||||||||214
1725048040000|2024-08-30 20:00:40|||||||||28
1725048050000|2024-08-30 20:00:50|||||||||105
1725048060000|2024-08-30 20:01:00|||||||||109
1725048070000|2024-08-30 20:01:10|||||||||104
1725048080000|2024-08-30 20:01:20|||||||||59
1725048090000|2024-08-30 20:01:30|||||||||7
1725048100000|2024-08-30 20:01:40|||||||||81
1725048110000|2024-08-30 20:01:50|||||||||2
1725048120000|2024-08-30 20:02:00|||||||||4
1725048130000|2024-08-30 20:02:10|||||||||11
1725048140000|2024-08-30 20:02:20|||||||||170
1725048170000|2024-08-30 20:02:50|||||||||5
1725048180000|2024-08-30 20:03:00|||||||||1
1725048190000|2024-08-30 20:03:10|||||||||24
1725048200000|2024-08-30 20:03:20|||||||||2
1725048210000|2024-08-30 20:03:30|||||||||4
1725048220000|2024-08-30 20:03:40|||||||||1
1725048230000|2024-08-30 20:03:50|||||||||3
1725048240000|2024-08-30 20:04:00|||||||||1
1725048250000|2024-08-30 20:04:10|||||||||3
1725048260000|2024-08-30 20:04:20|||||||||3
1725048270000|2024-08-30 20:04:30|||||||||2
1725048280000|2024-08-30 20:04:40|||||||||3
1725048290000|2024-08-30 20:04:50|||||||||8
1725048300000|2024-08-30 20:05:00|||||||||108
1725048310000|2024-08-30 20:05:10|||||||||3
1725048320000|2024-08-30 20:05:20|||||||||203
1725048330000|2024-08-30 20:05:30|||||||||2
1725048340000|2024-08-30 20:05:40|||||||||8
1725048350000|2024-08-30 20:05:50|||||||||1
1725048360000|2024-08-30 20:06:00|||||||||4
1725048370000|2024-08-30 20:06:10|||||||||9
1725048380000|2024-08-30 20:06:20|||||||||4
1725048390000|2024-08-30 20:06:30|||||||||2
1725048400000|2024-08-30 20:06:40|||||||||1
1725048410000|2024-08-30 20:06:50|||||||||27
1725048420000|2024-08-30 20:07:00|||||||||22
1725048430000|2024-08-30 20:07:10|||||||||2
1725048440000|2024-08-30 20:07:20|||||||||3
1725048460000|2024-08-30 20:07:40|||||||||3
1725048470000|2024-08-30 20:07:50|||||||||1
1725048480000|2024-08-30 20:08:00|||||||||28
1725048490000|2024-08-30 20:08:10|||||||||2
1725048500000|2024-08-30 20:08:20|||||||||39
1725048510000|2024-08-30 20:08:30|||||||||5
1725048520000|2024-08-30 20:08:40|||||||||2
1725048540000|2024-08-30 20:09:00|||||||||2
1725048550000|2024-08-30 20:09:10|||||||||28
1725048560000|2024-08-30 20:09:20|||||||||1
1725048580000|2024-08-30 20:09:40|||||||||4
1725048590000|2024-08-30 20:09:50|||||||||113
1725048600000|2024-08-30 20:10:00|||||||||77
1725048610000|2024-08-30 20:10:10|||||||||4
1725048620000|2024-08-30 20:10:20|||||||||51
1725048630000|2024-08-30 20:10:30|||||||||1
1725048640000|2024-08-30 20:10:40|||||||||2
1725048660000|2024-08-30 20:11:00|||||||||2
1725048670000|2024-08-30 20:11:10|||||||||6
1725048680000|2024-08-30 20:11:20|||||||||8
1725048690000|2024-08-30 20:11:30|||||||||1
1725048700000|2024-08-30 20:11:40|||||||||12
1725048710000|2024-08-30 20:11:50|||||||||9
1725048720000|2024-08-30 20:12:00|||||||||8
1725048730000|2024-08-30 20:12:10|||||||||14
1725048740000|2024-08-30 20:12:20|||||||||1
1725048750000|2024-08-30 20:12:30|||||||||1
1725048760000|2024-08-30 20:12:40|||||||||1
1725048770000|2024-08-30 20:12:50|||||||||1
1725048780000|2024-08-30 20:13:00|||||||||1
1725048790000|2024-08-30 20:13:10|||||||||3
1725048800000|2024-08-30 20:13:20|||||||||2
1725048810000|2024-08-30 20:13:30|||||||||1
1725048820000|2024-08-30 20:13:40|||||||||2
1725048830000|2024-08-30 20:13:50|||||||||29
1725048840000|2024-08-30 20:14:00|||||||||15
1725048850000|2024-08-30 20:14:10|||||||||1
1725048860000|2024-08-30 20:14:20|||||||||1
1725048880000|2024-08-30 20:14:40|||||||||43
1725048890000|2024-08-30 20:14:50|||||||||132
1725049850000|2024-08-30 20:30:50|||||||||3
1725049930000|2024-08-30 20:32:10|||||||||2
1725050020000|2024-08-30 20:33:40|||||||||1
1725050080000|2024-08-30 20:34:40|||||||||33
1725050090000|2024-08-30 20:34:50|||||||||1
1725050130000|2024-08-30 20:35:30|||||||||2
1725050140000|2024-08-30 20:35:40|||||||||7
1725050280000|2024-08-30 20:38:00|||||||||1
1725050350000|2024-08-30 20:39:10|||||||||2
1725050380000|2024-08-30 20:39:40|||||||||2
1725050390000|2024-08-30 20:39:50|||||||||1
1725050470000|2024-08-30 20:41:10|||||||||1
1725050500000|2024-08-30 20:41:40|||||||||6
1725050640000|2024-08-30 20:44:00|||||||||3
1725050690000|2024-08-30 20:44:50|||||||||2
1725050810000|2024-08-30 20:46:50|||||||||2
1725050820000|2024-08-30 20:47:00|||||||||1
1725050860000|2024-08-30 20:47:40|||||||||5
1725050880000|2024-08-30 20:48:00|||||||||13
1725050910000|2024-08-30 20:48:30|||||||||5
1725050920000|2024-08-30 20:48:40|||||||||2
1725050930000|2024-08-30 20:48:50|||||||||1
1725050960000|2024-08-30 20:49:20|||||||||7
1725050990000|2024-08-30 20:49:50|||||||||1
1725051030000|2024-08-30 20:50:30|||||||||1
1725051060000|2024-08-30 20:51:00|||||||||1
1725051070000|2024-08-30 20:51:10|||||||||2
1725051280000|2024-08-30 20:54:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1725051290000|2024-08-30 20:54:50|||||||||2
1725051310000|2024-08-30 20:55:10|||||||||35
1725051350000|2024-08-30 20:55:50|||||||||1
1725051370000|2024-08-30 20:56:10|||||||||17
1725051380000|2024-08-30 20:56:20|||||||||10
1725051480000|2024-08-30 20:58:00|||||||||8
1725051510000|2024-08-30 20:58:30|||||||||1
1725051540000|2024-08-30 20:59:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|117
1725051550000|2024-08-30 20:59:10|||||||||14
1725051560000|2024-08-30 20:59:20|||||||||16
1725051570000|2024-08-30 20:59:30|||||||||2
1725051580000|2024-08-30 20:59:40|16.29|16.13|16.28|16.12|16.29|16.13|16.27|16.11|2
1725051590000|2024-08-30 20:59:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|18
1725228060000|2024-09-01 22:01:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1725228110000|2024-09-01 22:01:50|||||||||44
1725228140000|2024-09-01 22:02:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1725228160000|2024-09-01 22:02:40|||||||||23
1725228200000|2024-09-01 22:03:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|4
1725228210000|2024-09-01 22:03:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1725228600000|2024-09-01 22:10:00|16.38|16.22|16.37|16.21|16.38|16.22|16.37|16.21|3
1725228610000|2024-09-01 22:10:10|||||||||2
1725228620000|2024-09-01 22:10:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1725228770000|2024-09-01 22:12:50|||||||||1
1725228960000|2024-09-01 22:16:00|||||||||1
1725229740000|2024-09-01 22:29:00|||||||||1
1725229830000|2024-09-01 22:30:30|||||||||1
1725230320000|2024-09-01 22:38:40|||||||||1
1725230730000|2024-09-01 22:45:30|||||||||1
1725230880000|2024-09-01 22:48:00|||||||||1
1725230970000|2024-09-01 22:49:30|||||||||4
1725230990000|2024-09-01 22:49:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|8
1725231000000|2024-09-01 22:50:00|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|0
1725231060000|2024-09-01 22:51:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1725231100000|2024-09-01 22:51:40|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|4
1725231140000|2024-09-01 22:52:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|3
1725231150000|2024-09-01 22:52:30|||||||||2
1725231170000|2024-09-01 22:52:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1725231230000|2024-09-01 22:53:50|||||||||2
1725231290000|2024-09-01 22:54:50|||||||||2
1725231470000|2024-09-01 22:57:50|||||||||5
1725231600000|2024-09-01 23:00:00|||||||||2
1725231710000|2024-09-01 23:01:50|||||||||1
1725231720000|2024-09-01 23:02:00|||||||||5
1725231990000|2024-09-01 23:06:30|||||||||1
1725232390000|2024-09-01 23:13:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1725232720000|2024-09-01 23:18:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1725233370000|2024-09-01 23:29:30|||||||||1
1725233430000|2024-09-01 23:30:30|||||||||1
1725233670000|2024-09-01 23:34:30|||||||||1
1725234710000|2024-09-01 23:51:50|||||||||1
1725234980000|2024-09-01 23:56:20|||||||||1
1725235250000|2024-09-02 00:00:50|||||||||1
1725235600000|2024-09-02 00:06:40|||||||||1
1725235630000|2024-09-02 00:07:10|||||||||1
1725235660000|2024-09-02 00:07:40|||||||||2
1725235690000|2024-09-02 00:08:10|||||||||1
1725235740000|2024-09-02 00:09:00|||||||||1
1725236430000|2024-09-02 00:20:30|||||||||2
1725236530000|2024-09-02 00:22:10|||||||||1
1725236630000|2024-09-02 00:23:50|||||||||1
1725237280000|2024-09-02 00:34:40|||||||||4
1725237740000|2024-09-02 00:42:20|||||||||1
1725237830000|2024-09-02 00:43:50|||||||||21
1725237930000|2024-09-02 00:45:30|||||||||1
1725237970000|2024-09-02 00:46:10|||||||||1
1725238080000|2024-09-02 00:48:00|||||||||1
1725238330000|2024-09-02 00:52:10|||||||||2
1725238550000|2024-09-02 00:55:50|||||||||1
1725238680000|2024-09-02 00:58:00|||||||||1
1725238730000|2024-09-02 00:58:50|||||||||1
1725239510000|2024-09-02 01:11:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1725239520000|2024-09-02 01:12:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1725239630000|2024-09-02 01:13:50|||||||||2
1725240320000|2024-09-02 01:25:20|||||||||1
1725240470000|2024-09-02 01:27:50|||||||||1
1725240510000|2024-09-02 01:28:30|||||||||20
1725240520000|2024-09-02 01:28:40|||||||||1
1725240570000|2024-09-02 01:29:30|||||||||5
1725241190000|2024-09-02 01:39:50|||||||||1
1725241350000|2024-09-02 01:42:30|||||||||5
1725241460000|2024-09-02 01:44:20|||||||||3
1725241470000|2024-09-02 01:44:30|||||||||1
1725241500000|2024-09-02 01:45:00|||||||||2
1725242020000|2024-09-02 01:53:40|||||||||1
1725242210000|2024-09-02 01:56:50|||||||||2
1725242240000|2024-09-02 01:57:20|||||||||1
1725242390000|2024-09-02 01:59:50|||||||||1
1725242650000|2024-09-02 02:04:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|3
1725242850000|2024-09-02 02:07:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|7
1725242990000|2024-09-02 02:09:50|||||||||1
1725243140000|2024-09-02 02:12:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|3
1725243290000|2024-09-02 02:14:50|||||||||2
1725243590000|2024-09-02 02:19:50|||||||||1
1725243670000|2024-09-02 02:21:10|||||||||1
1725243680000|2024-09-02 02:21:20|||||||||2
1725243870000|2024-09-02 02:24:30|||||||||3
1725243880000|2024-09-02 02:24:40|||||||||3
1725243890000|2024-09-02 02:24:50|||||||||2
1725244190000|2024-09-02 02:29:50|||||||||1
1725244290000|2024-09-02 02:31:30|||||||||7
1725244300000|2024-09-02 02:31:40|||||||||1
1725244490000|2024-09-02 02:34:50|||||||||2
1725244570000|2024-09-02 02:36:10|||||||||22
1725244790000|2024-09-02 02:39:50|||||||||1
1725245090000|2024-09-02 02:44:50|||||||||2
1725245290000|2024-09-02 02:48:10|||||||||1
1725245350000|2024-09-02 02:49:10|||||||||1
1725245390000|2024-09-02 02:49:50|||||||||1
1725245690000|2024-09-02 02:54:50|||||||||2
1725245840000|2024-09-02 02:57:20|||||||||1
1725245990000|2024-09-02 02:59:50|||||||||2
1725246220000|2024-09-02 03:03:40|||||||||2
1725246290000|2024-09-02 03:04:50|||||||||1
1725246590000|2024-09-02 03:09:50|||||||||2
1725246890000|2024-09-02 03:14:50|||||||||2
1725246970000|2024-09-02 03:16:10|||||||||4
1725247190000|2024-09-02 03:19:50|||||||||2
1725247380000|2024-09-02 03:23:00|||||||||1
1725247490000|2024-09-02 03:24:50|||||||||2
1725247790000|2024-09-02 03:29:50|||||||||2
1725247820000|2024-09-02 03:30:20|||||||||1
1725247920000|2024-09-02 03:32:00|||||||||1
1725248090000|2024-09-02 03:34:50|||||||||2
1725248150000|2024-09-02 03:35:50|||||||||1
1725248350000|2024-09-02 03:39:10|||||||||2
1725248390000|2024-09-02 03:39:50|||||||||2
1725248690000|2024-09-02 03:44:50|||||||||1
1725248940000|2024-09-02 03:49:00|||||||||1
1725248990000|2024-09-02 03:49:50|||||||||2
1725249060000|2024-09-02 03:51:00|||||||||1
1725249120000|2024-09-02 03:52:00|||||||||1
1725249140000|2024-09-02 03:52:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1725249290000|2024-09-02 03:54:50|||||||||3
1725249590000|2024-09-02 03:59:50|||||||||2
1725249890000|2024-09-02 04:04:50|||||||||3
1725250060000|2024-09-02 04:07:40|||||||||1
1725250190000|2024-09-02 04:09:50|||||||||2
1725250470000|2024-09-02 04:14:30|||||||||1
1725250490000|2024-09-02 04:14:50|||||||||3
1725250790000|2024-09-02 04:19:50|||||||||2
1725251090000|2024-09-02 04:24:50|||||||||2
1725251370000|2024-09-02 04:29:30|||||||||1
1725251390000|2024-09-02 04:29:50|||||||||1
1725251690000|2024-09-02 04:34:50|||||||||2
1725251990000|2024-09-02 04:39:50|||||||||2
1725252000000|2024-09-02 04:40:00|||||||||1
1725252050000|2024-09-02 04:40:50|||||||||1
1725252290000|2024-09-02 04:44:50|||||||||1
1725252590000|2024-09-02 04:49:50|||||||||2
1725252670000|2024-09-02 04:51:10|||||||||1
1725252890000|2024-09-02 04:54:50|||||||||3
1725253190000|2024-09-02 04:59:50|||||||||1
1725253290000|2024-09-02 05:01:30|||||||||1
1725253490000|2024-09-02 05:04:50|||||||||1
1725253600000|2024-09-02 05:06:40|||||||||1
1725253790000|2024-09-02 05:09:50|||||||||1
1725253910000|2024-09-02 05:11:50|||||||||2
1725254030000|2024-09-02 05:13:50|||||||||1
1725254360000|2024-09-02 05:19:20|||||||||14
1725254530000|2024-09-02 05:22:10|||||||||1
1725254560000|2024-09-02 05:22:40|||||||||2
1725254750000|2024-09-02 05:25:50|||||||||8
1725255060000|2024-09-02 05:31:00|||||||||2
1725255070000|2024-09-02 05:31:10|||||||||7
1725255080000|2024-09-02 05:31:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|13
1725255120000|2024-09-02 05:32:00|||||||||1
1725255130000|2024-09-02 05:32:10|||||||||1
1725255150000|2024-09-02 05:32:30|||||||||1
1725255420000|2024-09-02 05:37:00|||||||||5
1725255680000|2024-09-02 05:41:20|||||||||1
1725255800000|2024-09-02 05:43:20|||||||||1
1725255830000|2024-09-02 05:43:50|||||||||1
1725255920000|2024-09-02 05:45:20|||||||||10
1725256570000|2024-09-02 05:56:10|||||||||1
1725256590000|2024-09-02 05:56:30|||||||||6
1725256700000|2024-09-02 05:58:20|||||||||1
1725256870000|2024-09-02 06:01:10|||||||||1
1725257230000|2024-09-02 06:07:10|||||||||1
1725257280000|2024-09-02 06:08:00|||||||||6
1725257360000|2024-09-02 06:09:20|||||||||1
1725257750000|2024-09-02 06:15:50|||||||||1
1725258250000|2024-09-02 06:24:10|||||||||1
1725258360000|2024-09-02 06:26:00|||||||||1
1725258740000|2024-09-02 06:32:20|||||||||2
1725258750000|2024-09-02 06:32:30|||||||||1
1725258900000|2024-09-02 06:35:00|||||||||6
1725259340000|2024-09-02 06:42:20|||||||||2
1725259560000|2024-09-02 06:46:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1725259630000|2024-09-02 06:47:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|69
1725259660000|2024-09-02 06:47:40|||||||||1
1725259710000|2024-09-02 06:48:30|||||||||4
1725259750000|2024-09-02 06:49:10|||||||||1
1725259780000|2024-09-02 06:49:40|||||||||1
1725259810000|2024-09-02 06:50:10|||||||||1
1725259840000|2024-09-02 06:50:40|||||||||1
1725259870000|2024-09-02 06:51:10|||||||||1
1725259880000|2024-09-02 06:51:20|||||||||1
1725259900000|2024-09-02 06:51:40|||||||||1
1725259910000|2024-09-02 06:51:50|||||||||1
1725259940000|2024-09-02 06:52:20|||||||||1
1725259960000|2024-09-02 06:52:40|||||||||1
1725259980000|2024-09-02 06:53:00|||||||||1
1725259990000|2024-09-02 06:53:10|||||||||1
1725260020000|2024-09-02 06:53:40|||||||||1
1725260030000|2024-09-02 06:53:50|||||||||1
1725260060000|2024-09-02 06:54:20|||||||||1
1725260070000|2024-09-02 06:54:30|||||||||2
1725260090000|2024-09-02 06:54:50|||||||||2
1725260100000|2024-09-02 06:55:00|||||||||1
1725260130000|2024-09-02 06:55:30|||||||||1
1725260160000|2024-09-02 06:56:00|||||||||1
1725260170000|2024-09-02 06:56:10|||||||||1
1725260400000|2024-09-02 07:00:00|||||||||10
1725260410000|2024-09-02 07:00:10|||||||||1
1725260420000|2024-09-02 07:00:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|80
1725260430000|2024-09-02 07:00:30|||||||||24
1725260440000|2024-09-02 07:00:40|||||||||2
1725260520000|2024-09-02 07:02:00|||||||||1
1725260600000|2024-09-02 07:03:20|||||||||1
1725260870000|2024-09-02 07:07:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1725260950000|2024-09-02 07:09:10|||||||||7
1725260970000|2024-09-02 07:09:30|||||||||1
1725260980000|2024-09-02 07:09:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|7
1725261010000|2024-09-02 07:10:10|||||||||4
1725261060000|2024-09-02 07:11:00|||||||||1
1725261140000|2024-09-02 07:12:20|||||||||1
1725261160000|2024-09-02 07:12:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1725261290000|2024-09-02 07:14:50|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|14
1725261300000|2024-09-02 07:15:00|||||||||1
1725261310000|2024-09-02 07:15:10|||||||||1
1725261320000|2024-09-02 07:15:20|||||||||4
1725261330000|2024-09-02 07:15:30|||||||||3
1725261340000|2024-09-02 07:15:40|||||||||3
1725261360000|2024-09-02 07:16:00|||||||||4
1725261410000|2024-09-02 07:16:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|26
1725261430000|2024-09-02 07:17:10|||||||||1
1725261470000|2024-09-02 07:17:50|||||||||1
1725261480000|2024-09-02 07:18:00|||||||||1
1725261490000|2024-09-02 07:18:10|||||||||1
1725261540000|2024-09-02 07:19:00|||||||||1
1725261550000|2024-09-02 07:19:10|||||||||4
1725261570000|2024-09-02 07:19:30|||||||||2
1725261590000|2024-09-02 07:19:50|||||||||2
1725261600000|2024-09-02 07:20:00|||||||||3
1725261620000|2024-09-02 07:20:20|||||||||1
1725261710000|2024-09-02 07:21:50|||||||||8
1725261740000|2024-09-02 07:22:20|||||||||6
1725261790000|2024-09-02 07:23:10|||||||||1
1725261860000|2024-09-02 07:24:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725261870000|2024-09-02 07:24:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725261880000|2024-09-02 07:24:40|||||||||1
1725261890000|2024-09-02 07:24:50|||||||||1
1725261930000|2024-09-02 07:25:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1725261940000|2024-09-02 07:25:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1725261980000|2024-09-02 07:26:20|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|0
1725261990000|2024-09-02 07:26:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1725262020000|2024-09-02 07:27:00|||||||||1
1725262060000|2024-09-02 07:27:40|||||||||2
1725262120000|2024-09-02 07:28:40|||||||||1
1725262270000|2024-09-02 07:31:10|||||||||1
1725262360000|2024-09-02 07:32:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|19
1725262370000|2024-09-02 07:32:50|16.65|16.49|16.64|16.48|16.65|16.49|16.64|16.48|1
1725262390000|2024-09-02 07:33:10|||||||||2
1725262400000|2024-09-02 07:33:20|||||||||3
1725262820000|2024-09-02 07:40:20|||||||||1
1725263030000|2024-09-02 07:43:50|||||||||15
1725263040000|2024-09-02 07:44:00|||||||||28
1725263110000|2024-09-02 07:45:10|||||||||3
1725263130000|2024-09-02 07:45:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|15
1725263160000|2024-09-02 07:46:00|||||||||4
1725263180000|2024-09-02 07:46:20|||||||||1
1725263400000|2024-09-02 07:50:00|||||||||1
1725263590000|2024-09-02 07:53:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|15
1725263820000|2024-09-02 07:57:00|||||||||1
1725263830000|2024-09-02 07:57:10|||||||||1
1725264000000|2024-09-02 08:00:00|||||||||2
1725264010000|2024-09-02 08:00:10|||||||||3
1725264150000|2024-09-02 08:02:30|||||||||1
1725264160000|2024-09-02 08:02:40|||||||||1
1725264260000|2024-09-02 08:04:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1725264290000|2024-09-02 08:04:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1725264320000|2024-09-02 08:05:20|||||||||20
1725264360000|2024-09-02 08:06:00|||||||||1
1725264370000|2024-09-02 08:06:10|||||||||1
1725264380000|2024-09-02 08:06:20|||||||||1
1725264460000|2024-09-02 08:07:40|||||||||1
1725264580000|2024-09-02 08:09:40|||||||||1
1725264680000|2024-09-02 08:11:20|||||||||1
1725264770000|2024-09-02 08:12:50|||||||||4
1725264780000|2024-09-02 08:13:00|||||||||4
1725264800000|2024-09-02 08:13:20|||||||||1
1725264890000|2024-09-02 08:14:50|||||||||4
1725265130000|2024-09-02 08:18:50|||||||||4
1725265150000|2024-09-02 08:19:10|16.54|16.38|16.51|16.35|16.54|16.38|16.51|16.35|129
1725265160000|2024-09-02 08:19:20|16.49|16.33|16.48|16.32|16.49|16.33|16.46|16.3|112
1725265170000|2024-09-02 08:19:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1725265180000|2024-09-02 08:19:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|58
1725265220000|2024-09-02 08:20:20|||||||||1
1725265310000|2024-09-02 08:21:50|||||||||3
1725265320000|2024-09-02 08:22:00|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|5
1725265480000|2024-09-02 08:24:40|||||||||12
1725265490000|2024-09-02 08:24:50|||||||||5
1725265500000|2024-09-02 08:25:00|||||||||7
1725265510000|2024-09-02 08:25:10|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|5
1725265520000|2024-09-02 08:25:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1725265540000|2024-09-02 08:25:40|16.5|16.34|16.5|16.34|16.5|16.34|16.49|16.33|6
1725265550000|2024-09-02 08:25:50|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|0
1725265560000|2024-09-02 08:26:00|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|0
1725265980000|2024-09-02 08:33:00|||||||||4
1725265990000|2024-09-02 08:33:10|||||||||1
1725266070000|2024-09-02 08:34:30|||||||||1
1725266440000|2024-09-02 08:40:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1725266510000|2024-09-02 08:41:50|||||||||5
1725266550000|2024-09-02 08:42:30|||||||||4
1725267200000|2024-09-02 08:53:20|||||||||1
1725267300000|2024-09-02 08:55:00|||||||||3
1725267340000|2024-09-02 08:55:40|||||||||1
1725267410000|2024-09-02 08:56:50|||||||||1
1725267560000|2024-09-02 08:59:20|||||||||1
1725267790000|2024-09-02 09:03:10|||||||||1
1725268280000|2024-09-02 09:11:20|||||||||1
1725268650000|2024-09-02 09:17:30|||||||||1
1725269110000|2024-09-02 09:25:10|||||||||1
1725269160000|2024-09-02 09:26:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|24
1725269200000|2024-09-02 09:26:40|||||||||1
1725269210000|2024-09-02 09:26:50|||||||||2
1725269260000|2024-09-02 09:27:40|||||||||1
1725269290000|2024-09-02 09:28:10|16.49|16.33|16.52|16.36|16.52|16.36|16.49|16.33|51
1725269610000|2024-09-02 09:33:30|||||||||1
1725269620000|2024-09-02 09:33:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1725269660000|2024-09-02 09:34:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1725270180000|2024-09-02 09:43:00|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|12
1725270270000|2024-09-02 09:44:30|16.48|16.32|16.48|16.32|16.52|16.36|16.48|16.32|6
1725270280000|2024-09-02 09:44:40|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|0
1725270290000|2024-09-02 09:44:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1725270300000|2024-09-02 09:45:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1725270320000|2024-09-02 09:45:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1725270890000|2024-09-02 09:54:50|||||||||1
1725271260000|2024-09-02 10:01:00|||||||||1
1725271790000|2024-09-02 10:09:50|||||||||1
1725272210000|2024-09-02 10:16:50|||||||||1
1725272690000|2024-09-02 10:24:50|||||||||1
1725272730000|2024-09-02 10:25:30|||||||||1
1725272820000|2024-09-02 10:27:00|||||||||6
1725273100000|2024-09-02 10:31:40|||||||||1
1725273290000|2024-09-02 10:34:50|||||||||1
1725273590000|2024-09-02 10:39:50|||||||||1
1725273760000|2024-09-02 10:42:40|||||||||1
1725273900000|2024-09-02 10:45:00|||||||||1
1725274190000|2024-09-02 10:49:50|||||||||1
1725274790000|2024-09-02 10:59:50|||||||||1
1725275020000|2024-09-02 11:03:40|||||||||1
1725275090000|2024-09-02 11:04:50|||||||||1
1725275280000|2024-09-02 11:08:00|||||||||63
1725275390000|2024-09-02 11:09:50|||||||||1
1725275470000|2024-09-02 11:11:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|20
1725275480000|2024-09-02 11:11:20|||||||||3
1725275760000|2024-09-02 11:16:00|||||||||2
1725275800000|2024-09-02 11:16:40|||||||||7
1725275860000|2024-09-02 11:17:40|||||||||1
1725276290000|2024-09-02 11:24:50|||||||||1
1725276370000|2024-09-02 11:26:10|||||||||8
1725276890000|2024-09-02 11:34:50|||||||||1
1725277490000|2024-09-02 11:44:50|||||||||1
1725277610000|2024-09-02 11:46:50|||||||||1
1725277790000|2024-09-02 11:49:50|||||||||1
1725277930000|2024-09-02 11:52:10|||||||||1
1725278040000|2024-09-02 11:54:00|||||||||1
1725278050000|2024-09-02 11:54:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725278090000|2024-09-02 11:54:50|||||||||1
1725278390000|2024-09-02 11:59:50|||||||||1
1725278410000|2024-09-02 12:00:10|||||||||1
1725278590000|2024-09-02 12:03:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|4
1725278690000|2024-09-02 12:04:50|||||||||1
1725278830000|2024-09-02 12:07:10|||||||||3
1725278850000|2024-09-02 12:07:30|||||||||1
1725278990000|2024-09-02 12:09:50|||||||||2
1725279060000|2024-09-02 12:11:00|||||||||1
1725279100000|2024-09-02 12:11:40|||||||||6
1725279150000|2024-09-02 12:12:30|||||||||1
1725279180000|2024-09-02 12:13:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1725279240000|2024-09-02 12:14:00|||||||||1
1725279280000|2024-09-02 12:14:40|||||||||1
1725279290000|2024-09-02 12:14:50|||||||||1
1725279590000|2024-09-02 12:19:50|||||||||2
1725279620000|2024-09-02 12:20:20|||||||||13
1725279840000|2024-09-02 12:24:00|||||||||3
1725279890000|2024-09-02 12:24:50|||||||||1
1725279940000|2024-09-02 12:25:40|||||||||2
1725279960000|2024-09-02 12:26:00|||||||||1
1725280190000|2024-09-02 12:29:50|||||||||2
1725280490000|2024-09-02 12:34:50|||||||||1
1725280770000|2024-09-02 12:39:30|||||||||1
1725280790000|2024-09-02 12:39:50|||||||||1
1725281090000|2024-09-02 12:44:50|||||||||2
1725281390000|2024-09-02 12:49:50|||||||||1
1725281490000|2024-09-02 12:51:30|||||||||1
1725281520000|2024-09-02 12:52:00|||||||||1
1725281690000|2024-09-02 12:54:50|||||||||2
1725281910000|2024-09-02 12:58:30|||||||||8
1725281920000|2024-09-02 12:58:40|||||||||6
1725281950000|2024-09-02 12:59:10|||||||||1
1725281990000|2024-09-02 12:59:50|||||||||1
1725282000000|2024-09-02 13:00:00|||||||||1
1725282060000|2024-09-02 13:01:00|||||||||1
1725282080000|2024-09-02 13:01:20|||||||||7
1725282290000|2024-09-02 13:04:50|||||||||2
1725282400000|2024-09-02 13:06:40|||||||||2
1725282590000|2024-09-02 13:09:50|||||||||3
1725282610000|2024-09-02 13:10:10|||||||||5
1725282620000|2024-09-02 13:10:20|||||||||1
1725282660000|2024-09-02 13:11:00|||||||||1
1725282690000|2024-09-02 13:11:30|||||||||1
1725282720000|2024-09-02 13:12:00|||||||||1
1725282770000|2024-09-02 13:12:50|||||||||1
1725282790000|2024-09-02 13:13:10|||||||||1
1725282830000|2024-09-02 13:13:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1725282840000|2024-09-02 13:14:00|||||||||1
1725282890000|2024-09-02 13:14:50|||||||||3
1725282920000|2024-09-02 13:15:20|||||||||6
1725283050000|2024-09-02 13:17:30|||||||||11
1725283100000|2024-09-02 13:18:20|||||||||5
1725283120000|2024-09-02 13:18:40|||||||||2
1725283130000|2024-09-02 13:18:50|||||||||2
1725283150000|2024-09-02 13:19:10|||||||||3
1725283190000|2024-09-02 13:19:50|||||||||10
1725283280000|2024-09-02 13:21:20|||||||||101
1725283300000|2024-09-02 13:21:40|||||||||40
1725283330000|2024-09-02 13:22:10|||||||||2
1725283350000|2024-09-02 13:22:30|||||||||1
1725283490000|2024-09-02 13:24:50|||||||||2
1725283790000|2024-09-02 13:29:50|||||||||2
1725283800000|2024-09-02 13:30:00|||||||||10
1725283810000|2024-09-02 13:30:10|||||||||3
1725283820000|2024-09-02 13:30:20|||||||||1
1725283900000|2024-09-02 13:31:40|||||||||2
1725284010000|2024-09-02 13:33:30|||||||||3
1725284090000|2024-09-02 13:34:50|||||||||2
1725284100000|2024-09-02 13:35:00|||||||||1
1725284130000|2024-09-02 13:35:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|1
1725284140000|2024-09-02 13:35:40|||||||||1
1725284210000|2024-09-02 13:36:50|||||||||3
1725284230000|2024-09-02 13:37:10|||||||||1
1725284300000|2024-09-02 13:38:20|||||||||1
1725284320000|2024-09-02 13:38:40|||||||||1
1725284350000|2024-09-02 13:39:10|||||||||5
1725284370000|2024-09-02 13:39:30|||||||||1
1725284390000|2024-09-02 13:39:50|||||||||1
1725284440000|2024-09-02 13:40:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|24
1725284460000|2024-09-02 13:41:00|||||||||3
1725284470000|2024-09-02 13:41:10|||||||||1
1725284590000|2024-09-02 13:43:10|||||||||1
1725284600000|2024-09-02 13:43:20|||||||||1
1725284620000|2024-09-02 13:43:40|||||||||1
1725284640000|2024-09-02 13:44:00|||||||||1
1725284690000|2024-09-02 13:44:50|||||||||2
1725284700000|2024-09-02 13:45:00|||||||||1
1725284720000|2024-09-02 13:45:20|||||||||1
1725284740000|2024-09-02 13:45:40|||||||||1
1725284750000|2024-09-02 13:45:50|||||||||3
1725284780000|2024-09-02 13:46:20|||||||||24
1725284790000|2024-09-02 13:46:30|||||||||8
1725284800000|2024-09-02 13:46:40|||||||||9
1725284820000|2024-09-02 13:47:00|||||||||1
1725284830000|2024-09-02 13:47:10|||||||||40
1725284840000|2024-09-02 13:47:20|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|15
1725284850000|2024-09-02 13:47:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|0
1725284880000|2024-09-02 13:48:00|||||||||1
1725284920000|2024-09-02 13:48:40|||||||||2
1725284990000|2024-09-02 13:49:50|||||||||1
1725285000000|2024-09-02 13:50:00|||||||||2
1725285010000|2024-09-02 13:50:10|||||||||4
1725285020000|2024-09-02 13:50:20|||||||||2
1725285040000|2024-09-02 13:50:40|||||||||2
1725285060000|2024-09-02 13:51:00|||||||||2
1725285070000|2024-09-02 13:51:10|||||||||3
1725285080000|2024-09-02 13:51:20|||||||||2
1725285090000|2024-09-02 13:51:30|||||||||1
1725285100000|2024-09-02 13:51:40|||||||||2
1725285110000|2024-09-02 13:51:50|||||||||1
1725285120000|2024-09-02 13:52:00|||||||||2
1725285140000|2024-09-02 13:52:20|||||||||2
1725285160000|2024-09-02 13:52:40|||||||||2
1725285170000|2024-09-02 13:52:50|||||||||1
1725285180000|2024-09-02 13:53:00|||||||||1
1725285200000|2024-09-02 13:53:20|||||||||1
1725285230000|2024-09-02 13:53:50|||||||||1
1725285240000|2024-09-02 13:54:00|||||||||1
1725285260000|2024-09-02 13:54:20|||||||||1
1725285290000|2024-09-02 13:54:50|||||||||5
1725285370000|2024-09-02 13:56:10|||||||||1
1725285390000|2024-09-02 13:56:30|||||||||1
1725285440000|2024-09-02 13:57:20|||||||||1
1725285560000|2024-09-02 13:59:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|66
1725285580000|2024-09-02 13:59:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|116
1725285590000|2024-09-02 13:59:50|||||||||1
1725285630000|2024-09-02 14:00:30|||||||||24
1725285640000|2024-09-02 14:00:40|||||||||9
1725285680000|2024-09-02 14:01:20|||||||||2
1725285710000|2024-09-02 14:01:50|||||||||1
1725285830000|2024-09-02 14:03:50|||||||||1
1725285940000|2024-09-02 14:05:40|||||||||1
1725285970000|2024-09-02 14:06:10|||||||||6
1725286130000|2024-09-02 14:08:50|||||||||1
1725286140000|2024-09-02 14:09:00|||||||||6
1725286150000|2024-09-02 14:09:10|||||||||1
1725286360000|2024-09-02 14:12:40|||||||||1
1725286390000|2024-09-02 14:13:10|||||||||16
1725286410000|2024-09-02 14:13:30|||||||||10
1725286420000|2024-09-02 14:13:40|||||||||1
1725286430000|2024-09-02 14:13:50|||||||||12
1725286440000|2024-09-02 14:14:00|||||||||7
1725286460000|2024-09-02 14:14:20|||||||||1
1725286490000|2024-09-02 14:14:50|||||||||3
1725286640000|2024-09-02 14:17:20|||||||||3
1725286700000|2024-09-02 14:18:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|17
1725286730000|2024-09-02 14:18:50|||||||||3
1725286790000|2024-09-02 14:19:50|||||||||1
1725286970000|2024-09-02 14:22:50|||||||||2
1725287030000|2024-09-02 14:23:50|||||||||1
1725287070000|2024-09-02 14:24:30|||||||||3
1725287090000|2024-09-02 14:24:50|||||||||5
1725287100000|2024-09-02 14:25:00|||||||||3
1725287180000|2024-09-02 14:26:20|||||||||6
1725287190000|2024-09-02 14:26:30|||||||||1
1725287200000|2024-09-02 14:26:40|||||||||1
1725287240000|2024-09-02 14:27:20|||||||||1
1725287260000|2024-09-02 14:27:40|||||||||11
1725287350000|2024-09-02 14:29:10|||||||||2
1725287430000|2024-09-02 14:30:30|||||||||1
1725287440000|2024-09-02 14:30:40|||||||||1
1725287460000|2024-09-02 14:31:00|||||||||1
1725287480000|2024-09-02 14:31:20|||||||||2
1725287530000|2024-09-02 14:32:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|80
1725287620000|2024-09-02 14:33:40|||||||||3
1725287660000|2024-09-02 14:34:20|||||||||1
1725287840000|2024-09-02 14:37:20|||||||||2
1725287860000|2024-09-02 14:37:40|||||||||1
1725287900000|2024-09-02 14:38:20|||||||||1
1725288050000|2024-09-02 14:40:50|||||||||1
1725288130000|2024-09-02 14:42:10|||||||||1
1725288140000|2024-09-02 14:42:20|||||||||4
1725288350000|2024-09-02 14:45:50|||||||||1
1725288370000|2024-09-02 14:46:10|||||||||4
1725288420000|2024-09-02 14:47:00|||||||||1
1725288440000|2024-09-02 14:47:20|||||||||1
1725288550000|2024-09-02 14:49:10|||||||||1
1725288630000|2024-09-02 14:50:30|||||||||19
1725288780000|2024-09-02 14:53:00|||||||||42
1725288800000|2024-09-02 14:53:20|||||||||4
1725288810000|2024-09-02 14:53:30|||||||||2
1725288930000|2024-09-02 14:55:30|||||||||1
1725289030000|2024-09-02 14:57:10|||||||||1
1725289180000|2024-09-02 14:59:40|||||||||1
1725289270000|2024-09-02 15:01:10|||||||||2
1725289340000|2024-09-02 15:02:20|||||||||2
1725289350000|2024-09-02 15:02:30|||||||||24
1725289390000|2024-09-02 15:03:10|||||||||3
1725289540000|2024-09-02 15:05:40|||||||||1
1725289680000|2024-09-02 15:08:00|||||||||2
1725289690000|2024-09-02 15:08:10|||||||||1
1725289750000|2024-09-02 15:09:10|||||||||1
1725289760000|2024-09-02 15:09:20|||||||||1
1725289780000|2024-09-02 15:09:40|||||||||1
1725289790000|2024-09-02 15:09:50|||||||||1
1725289800000|2024-09-02 15:10:00|||||||||1
1725289900000|2024-09-02 15:11:40|||||||||1
1725289990000|2024-09-02 15:13:10|||||||||1
1725290010000|2024-09-02 15:13:30|||||||||1
1725290070000|2024-09-02 15:14:30|||||||||4
1725290080000|2024-09-02 15:14:40|||||||||25
1725290170000|2024-09-02 15:16:10|||||||||1
1725290180000|2024-09-02 15:16:20|||||||||3
1725290190000|2024-09-02 15:16:30|||||||||1
1725290220000|2024-09-02 15:17:00|||||||||3
1725290340000|2024-09-02 15:19:00|||||||||18
1725290430000|2024-09-02 15:20:30|||||||||4
1725290510000|2024-09-02 15:21:50|||||||||1
1725290520000|2024-09-02 15:22:00|||||||||5
1725290550000|2024-09-02 15:22:30|||||||||7
1725290640000|2024-09-02 15:24:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|213
1725290700000|2024-09-02 15:25:00|||||||||16
1725290790000|2024-09-02 15:26:30|||||||||22
1725290810000|2024-09-02 15:26:50|||||||||1
1725290820000|2024-09-02 15:27:00|||||||||11
1725290840000|2024-09-02 15:27:20|||||||||11
1725290860000|2024-09-02 15:27:40|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|1
1725290910000|2024-09-02 15:28:30|||||||||1
1725290950000|2024-09-02 15:29:10|||||||||1
1725290990000|2024-09-02 15:29:50|||||||||10
1725314400000|2024-09-02 22:00:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|11
1725314410000|2024-09-02 22:00:10|16.5|16.34|16.5|16.34|16.52|16.36|16.5|16.34|31
1725314460000|2024-09-02 22:01:00|||||||||3
1725314510000|2024-09-02 22:01:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|25
1725314520000|2024-09-02 22:02:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|2
1725314570000|2024-09-02 22:02:50|||||||||1
1725314580000|2024-09-02 22:03:00|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|0
1725314690000|2024-09-02 22:04:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|11
1725314710000|2024-09-02 22:05:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1725314730000|2024-09-02 22:05:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725314790000|2024-09-02 22:06:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1725314800000|2024-09-02 22:06:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725314980000|2024-09-02 22:09:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1725315450000|2024-09-02 22:17:30|||||||||1
1725315620000|2024-09-02 22:20:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1725315630000|2024-09-02 22:20:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1725315640000|2024-09-02 22:20:40|||||||||4
1725315670000|2024-09-02 22:21:10|16.53|16.37|16.5|16.34|16.53|16.37|16.49|16.33|67
1725315680000|2024-09-02 22:21:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1725315890000|2024-09-02 22:24:50|||||||||1
1725315920000|2024-09-02 22:25:20|||||||||1
1725316010000|2024-09-02 22:26:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|38
1725316130000|2024-09-02 22:28:50|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|2
1725316320000|2024-09-02 22:32:00|||||||||1
1725316790000|2024-09-02 22:39:50|||||||||1
1725317620000|2024-09-02 22:53:40|||||||||2
1725317890000|2024-09-02 22:58:10|||||||||1
1725318300000|2024-09-02 23:05:00|16.56|16.4|16.58|16.42|16.58|16.42|16.56|16.4|45
1725318580000|2024-09-02 23:09:40|||||||||1
1725318590000|2024-09-02 23:09:50|||||||||1
1725318780000|2024-09-02 23:13:00|||||||||2
1725318890000|2024-09-02 23:14:50|||||||||1
1725319230000|2024-09-02 23:20:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1725319240000|2024-09-02 23:20:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1725319310000|2024-09-02 23:21:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|4
1725319320000|2024-09-02 23:22:00|||||||||1
1725319350000|2024-09-02 23:22:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1725319370000|2024-09-02 23:22:50|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|3
1725319380000|2024-09-02 23:23:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1725319430000|2024-09-02 23:23:50|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|11
1725319440000|2024-09-02 23:24:00|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|5
1725319450000|2024-09-02 23:24:10|||||||||1
1725319460000|2024-09-02 23:24:20|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|1
1725319480000|2024-09-02 23:24:40|16.66|16.5|16.67|16.51|16.68|16.52|16.66|16.5|5
1725319490000|2024-09-02 23:24:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|1
1725319620000|2024-09-02 23:27:00|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|5
1725319630000|2024-09-02 23:27:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1725319760000|2024-09-02 23:29:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|5
1725319770000|2024-09-02 23:29:30|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|4
1725319800000|2024-09-02 23:30:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725319810000|2024-09-02 23:30:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|2
1725319840000|2024-09-02 23:30:40|16.67|16.51|16.68|16.52|16.68|16.52|16.67|16.51|0
1725319900000|2024-09-02 23:31:40|||||||||1
1725320090000|2024-09-02 23:34:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|3
1725320110000|2024-09-02 23:35:10|||||||||2
1725320160000|2024-09-02 23:36:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|7
1725320170000|2024-09-02 23:36:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725320180000|2024-09-02 23:36:20|||||||||1
1725320230000|2024-09-02 23:37:10|||||||||3
1725320250000|2024-09-02 23:37:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1725320260000|2024-09-02 23:37:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1725320440000|2024-09-02 23:40:40|||||||||7
1725320510000|2024-09-02 23:41:50|||||||||1
1725320540000|2024-09-02 23:42:20|||||||||2
1725320690000|2024-09-02 23:44:50|||||||||2
1725320860000|2024-09-02 23:47:40|16.66|16.5|16.66|16.5|16.67|16.51|16.66|16.5|0
1725320870000|2024-09-02 23:47:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1725320880000|2024-09-02 23:48:00|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|0
1725320900000|2024-09-02 23:48:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1725320910000|2024-09-02 23:48:30|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|6
1725321600000|2024-09-03 00:00:00|||||||||5
1725321620000|2024-09-03 00:00:20|16.61|16.45|16.61|16.45|16.62|16.46|16.61|16.45|2
1725321640000|2024-09-03 00:00:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|1
1725321710000|2024-09-03 00:01:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1725321740000|2024-09-03 00:02:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725321820000|2024-09-03 00:03:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1725321830000|2024-09-03 00:03:50|||||||||1
1725321850000|2024-09-03 00:04:10|||||||||4
1725321910000|2024-09-03 00:05:10|||||||||2
1725322080000|2024-09-03 00:08:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|4
1725322220000|2024-09-03 00:10:20|||||||||13
1725322300000|2024-09-03 00:11:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|6
1725322420000|2024-09-03 00:13:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725322440000|2024-09-03 00:14:00|||||||||1
1725322450000|2024-09-03 00:14:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|3
1725322470000|2024-09-03 00:14:30|||||||||1
1725322480000|2024-09-03 00:14:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|11
1725322490000|2024-09-03 00:14:50|||||||||4
1725322610000|2024-09-03 00:16:50|||||||||2
1725322750000|2024-09-03 00:19:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725322760000|2024-09-03 00:19:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1725322770000|2024-09-03 00:19:30|16.6|16.44|16.58|16.42|16.6|16.44|16.58|16.42|0
1725322780000|2024-09-03 00:19:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725322800000|2024-09-03 00:20:00|||||||||3
1725322920000|2024-09-03 00:22:00|||||||||1
1725323090000|2024-09-03 00:24:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1725323100000|2024-09-03 00:25:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725323110000|2024-09-03 00:25:10|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|0
1725323330000|2024-09-03 00:28:50|16.58|16.42|16.6|16.44|16.6|16.44|16.58|16.42|4
1725323340000|2024-09-03 00:29:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1725323390000|2024-09-03 00:29:50|||||||||1
1725323430000|2024-09-03 00:30:30|||||||||2
1725323550000|2024-09-03 00:32:30|||||||||1
1725323770000|2024-09-03 00:36:10|||||||||4
1725323840000|2024-09-03 00:37:20|||||||||5
1725324160000|2024-09-03 00:42:40|||||||||4
1725324820000|2024-09-03 00:53:40|||||||||1
1725325080000|2024-09-03 00:58:00|||||||||1
1725325280000|2024-09-03 01:01:20|||||||||1
1725325300000|2024-09-03 01:01:40|||||||||1
1725325500000|2024-09-03 01:05:00|||||||||1
1725325880000|2024-09-03 01:11:20|||||||||4
1725326110000|2024-09-03 01:15:10|||||||||4
1725326140000|2024-09-03 01:15:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1725326630000|2024-09-03 01:23:50|||||||||1
1725326720000|2024-09-03 01:25:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1725326960000|2024-09-03 01:29:20|||||||||1
1725327190000|2024-09-03 01:33:10|||||||||1
1725328180000|2024-09-03 01:49:40|||||||||1
1725328410000|2024-09-03 01:53:30|||||||||2
1725328900000|2024-09-03 02:01:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|2
1725329160000|2024-09-03 02:06:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725329210000|2024-09-03 02:06:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725329270000|2024-09-03 02:07:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|5
1725329300000|2024-09-03 02:08:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|29
1725329530000|2024-09-03 02:12:10|||||||||3
1725329880000|2024-09-03 02:18:00|||||||||10
1725329890000|2024-09-03 02:18:10|||||||||3
1725329930000|2024-09-03 02:18:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|4
1725330180000|2024-09-03 02:23:00|||||||||2
1725330370000|2024-09-03 02:26:10|||||||||1
1725330770000|2024-09-03 02:32:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1725331020000|2024-09-03 02:37:00|||||||||1
1725331150000|2024-09-03 02:39:10|||||||||14
1725331230000|2024-09-03 02:40:30|||||||||10
1725331290000|2024-09-03 02:41:30|||||||||1
1725332110000|2024-09-03 02:55:10|||||||||2
1725332310000|2024-09-03 02:58:30|16.63|16.47|16.67|16.51|16.67|16.51|16.63|16.47|57
1725332330000|2024-09-03 02:58:50|||||||||1
1725332470000|2024-09-03 03:01:10|||||||||2
1725332670000|2024-09-03 03:04:30|||||||||1
1725332820000|2024-09-03 03:07:00|16.68|16.52|16.69|16.53|16.69|16.53|16.67|16.51|17
1725332830000|2024-09-03 03:07:10|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|1
1725332850000|2024-09-03 03:07:30|||||||||1
1725332900000|2024-09-03 03:08:20|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|11
1725332930000|2024-09-03 03:08:50|||||||||2
1725333040000|2024-09-03 03:10:40|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|1
1725333050000|2024-09-03 03:10:50|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|0
1725333060000|2024-09-03 03:11:00|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|0
1725333090000|2024-09-03 03:11:30|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1725333120000|2024-09-03 03:12:00|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|0
1725333150000|2024-09-03 03:12:30|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|0
1725333180000|2024-09-03 03:13:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|3
1725333220000|2024-09-03 03:13:40|||||||||1
1725333250000|2024-09-03 03:14:10|||||||||2
1725333360000|2024-09-03 03:16:00|||||||||2
1725333570000|2024-09-03 03:19:30|||||||||2
1725333590000|2024-09-03 03:19:50|||||||||1
1725333760000|2024-09-03 03:22:40|||||||||1
1725334020000|2024-09-03 03:27:00|||||||||3
1725334240000|2024-09-03 03:30:40|||||||||5
1725334350000|2024-09-03 03:32:30|||||||||1
1725335390000|2024-09-03 03:49:50|||||||||1
1725335940000|2024-09-03 03:59:00|||||||||1
1725336020000|2024-09-03 04:00:20|||||||||9
1725336780000|2024-09-03 04:13:00|||||||||1
1725337110000|2024-09-03 04:18:30|||||||||1
1725337520000|2024-09-03 04:25:20|||||||||1
1725337790000|2024-09-03 04:29:50|||||||||2
1725337930000|2024-09-03 04:32:10|||||||||2
1725338070000|2024-09-03 04:34:30|||||||||2
1725338090000|2024-09-03 04:34:50|||||||||2
1725338240000|2024-09-03 04:37:20|||||||||1
1725338390000|2024-09-03 04:39:50|||||||||1
1725338450000|2024-09-03 04:40:50|||||||||2
1725338640000|2024-09-03 04:44:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|3
1725338650000|2024-09-03 04:44:10|||||||||1
1725338660000|2024-09-03 04:44:20|||||||||1
1725338690000|2024-09-03 04:44:50|||||||||4
1725338710000|2024-09-03 04:45:10|||||||||1
1725338990000|2024-09-03 04:49:50|||||||||2
1725339030000|2024-09-03 04:50:30|||||||||2
1725339040000|2024-09-03 04:50:40|||||||||2
1725339070000|2024-09-03 04:51:10|||||||||1
1725339290000|2024-09-03 04:54:50|||||||||1
1725339380000|2024-09-03 04:56:20|||||||||1
1725339500000|2024-09-03 04:58:20|||||||||2
1725339590000|2024-09-03 04:59:50|||||||||2
1725339770000|2024-09-03 05:02:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1725339780000|2024-09-03 05:03:00|||||||||5
1725339790000|2024-09-03 05:03:10|||||||||5
1725339820000|2024-09-03 05:03:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725340190000|2024-09-03 05:09:50|||||||||1
1725340200000|2024-09-03 05:10:00|||||||||2
1725340230000|2024-09-03 05:10:30|||||||||3
1725340390000|2024-09-03 05:13:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1725340620000|2024-09-03 05:17:00|||||||||1
1725340630000|2024-09-03 05:17:10|||||||||1
1725340950000|2024-09-03 05:22:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725340960000|2024-09-03 05:22:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725341130000|2024-09-03 05:25:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725341310000|2024-09-03 05:28:30|||||||||2
1725341330000|2024-09-03 05:28:50|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|0
1725341340000|2024-09-03 05:29:00|||||||||5
1725341370000|2024-09-03 05:29:30|||||||||1
1725341490000|2024-09-03 05:31:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725341530000|2024-09-03 05:32:10|||||||||3
1725341740000|2024-09-03 05:35:40|||||||||2
1725342020000|2024-09-03 05:40:20|||||||||2
1725342080000|2024-09-03 05:41:20|||||||||1
1725342170000|2024-09-03 05:42:50|||||||||1
1725342340000|2024-09-03 05:45:40|||||||||8
1725342550000|2024-09-03 05:49:10|||||||||1
1725342840000|2024-09-03 05:54:00|||||||||6
1725343000000|2024-09-03 05:56:40|||||||||2
1725343160000|2024-09-03 05:59:20|16.64|16.48|16.64|16.48|16.65|16.49|16.64|16.48|0
1725343210000|2024-09-03 06:00:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725343500000|2024-09-03 06:05:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725343520000|2024-09-03 06:05:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725343590000|2024-09-03 06:06:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725343620000|2024-09-03 06:07:00|||||||||1
1725343720000|2024-09-03 06:08:40|||||||||1
1725344150000|2024-09-03 06:15:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1725344320000|2024-09-03 06:18:40|||||||||1
1725344470000|2024-09-03 06:21:10|||||||||1
1725344520000|2024-09-03 06:22:00|||||||||2
1725344540000|2024-09-03 06:22:20|||||||||1
1725344940000|2024-09-03 06:29:00|||||||||1
1725344990000|2024-09-03 06:29:50|||||||||1
1725345000000|2024-09-03 06:30:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|9
1725345020000|2024-09-03 06:30:20|||||||||2
1725345120000|2024-09-03 06:32:00|||||||||5
1725345160000|2024-09-03 06:32:40|||||||||1
1725345170000|2024-09-03 06:32:50|||||||||2
1725345270000|2024-09-03 06:34:30|||||||||1
1725345280000|2024-09-03 06:34:40|||||||||20
1725345310000|2024-09-03 06:35:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|11
1725345320000|2024-09-03 06:35:20|||||||||16
1725345370000|2024-09-03 06:36:10|||||||||1
1725345380000|2024-09-03 06:36:20|||||||||1
1725345460000|2024-09-03 06:37:40|||||||||2
1725345510000|2024-09-03 06:38:30|||||||||5
1725346080000|2024-09-03 06:48:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1725346090000|2024-09-03 06:48:10|||||||||3
1725346150000|2024-09-03 06:49:10|||||||||1
1725346410000|2024-09-03 06:53:30|||||||||5
1725346420000|2024-09-03 06:53:40|||||||||2
1725346630000|2024-09-03 06:57:10|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|4
1725346730000|2024-09-03 06:58:50|||||||||1
1725346790000|2024-09-03 06:59:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1725346800000|2024-09-03 07:00:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1725346810000|2024-09-03 07:00:10|||||||||2
1725346840000|2024-09-03 07:00:40|||||||||6
1725346850000|2024-09-03 07:00:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1725346860000|2024-09-03 07:01:00|||||||||7
1725346880000|2024-09-03 07:01:20|||||||||1
1725346890000|2024-09-03 07:01:30|||||||||1
1725346920000|2024-09-03 07:02:00|||||||||1
1725346970000|2024-09-03 07:02:50|||||||||2
1725347010000|2024-09-03 07:03:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|56
1725347210000|2024-09-03 07:06:50|||||||||1
1725347310000|2024-09-03 07:08:30|||||||||9
1725347420000|2024-09-03 07:10:20|||||||||3
1725347510000|2024-09-03 07:11:50|||||||||1
1725347630000|2024-09-03 07:13:50|||||||||1
1725347660000|2024-09-03 07:14:20|||||||||5
1725347710000|2024-09-03 07:15:10|||||||||1
1725347720000|2024-09-03 07:15:20|||||||||1
1725347840000|2024-09-03 07:17:20|||||||||1
1725347880000|2024-09-03 07:18:00|||||||||9
1725348010000|2024-09-03 07:20:10|||||||||2
1725348170000|2024-09-03 07:22:50|||||||||1
1725348190000|2024-09-03 07:23:10|||||||||1
1725348290000|2024-09-03 07:24:50|||||||||1
1725348300000|2024-09-03 07:25:00|||||||||1
1725348370000|2024-09-03 07:26:10|||||||||1
1725348590000|2024-09-03 07:29:50|||||||||23
1725348680000|2024-09-03 07:31:20|||||||||2
1725348760000|2024-09-03 07:32:40|||||||||1
1725348870000|2024-09-03 07:34:30|||||||||2
1725348900000|2024-09-03 07:35:00|||||||||2
1725349470000|2024-09-03 07:44:30|||||||||2
1725349620000|2024-09-03 07:47:00|||||||||1
1725349660000|2024-09-03 07:47:40|||||||||1
1725349710000|2024-09-03 07:48:30|||||||||5
1725349850000|2024-09-03 07:50:50|||||||||8
1725349860000|2024-09-03 07:51:00|||||||||1
1725349920000|2024-09-03 07:52:00|||||||||1
1725350020000|2024-09-03 07:53:40|||||||||33
1725350220000|2024-09-03 07:57:00|||||||||2
1725350360000|2024-09-03 07:59:20|||||||||28
1725350410000|2024-09-03 08:00:10|||||||||1
1725350720000|2024-09-03 08:05:20|||||||||1
1725350820000|2024-09-03 08:07:00|||||||||1
1725351240000|2024-09-03 08:14:00|||||||||1
1725351270000|2024-09-03 08:14:30|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|1
1725351300000|2024-09-03 08:15:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|10
1725351310000|2024-09-03 08:15:10|||||||||30
1725351490000|2024-09-03 08:18:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|29
1725351510000|2024-09-03 08:18:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|5
1725351730000|2024-09-03 08:22:10|||||||||1
1725351740000|2024-09-03 08:22:20|||||||||1
1725351960000|2024-09-03 08:26:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1725351990000|2024-09-03 08:26:30|||||||||2
1725352020000|2024-09-03 08:27:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|63
1725352030000|2024-09-03 08:27:10|||||||||24
1725352080000|2024-09-03 08:28:00|||||||||2
1725352110000|2024-09-03 08:28:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|10
1725352130000|2024-09-03 08:28:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|16
1725352170000|2024-09-03 08:29:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|14
1725352180000|2024-09-03 08:29:40|||||||||1
1725352210000|2024-09-03 08:30:10|||||||||4
1725352260000|2024-09-03 08:31:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|1
1725352280000|2024-09-03 08:31:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|4
1725352290000|2024-09-03 08:31:30|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1725352300000|2024-09-03 08:31:40|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|1
1725352310000|2024-09-03 08:31:50|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1725352320000|2024-09-03 08:32:00|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|0
1725352340000|2024-09-03 08:32:20|||||||||1
1725352350000|2024-09-03 08:32:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1725352360000|2024-09-03 08:32:40|16.62|16.46|16.63|16.47|16.63|16.47|16.61|16.45|7
1725352370000|2024-09-03 08:32:50|16.62|16.46|16.61|16.45|16.63|16.47|16.61|16.45|0
1725352460000|2024-09-03 08:34:20|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|0
1725352500000|2024-09-03 08:35:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1725352520000|2024-09-03 08:35:20|16.62|16.46|16.66|16.5|16.66|16.5|16.61|16.45|0
1725352530000|2024-09-03 08:35:30|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|0
1725352640000|2024-09-03 08:37:20|||||||||1
1725352810000|2024-09-03 08:40:10|||||||||1
1725352820000|2024-09-03 08:40:20|||||||||1
1725352980000|2024-09-03 08:43:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725353010000|2024-09-03 08:43:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725353020000|2024-09-03 08:43:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725353030000|2024-09-03 08:43:50|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1725353040000|2024-09-03 08:44:00|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|21
1725353050000|2024-09-03 08:44:10|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|1
1725353060000|2024-09-03 08:44:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725353070000|2024-09-03 08:44:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725353080000|2024-09-03 08:44:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725353100000|2024-09-03 08:45:00|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|0
1725353110000|2024-09-03 08:45:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725353120000|2024-09-03 08:45:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725353130000|2024-09-03 08:45:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725353150000|2024-09-03 08:45:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1725353160000|2024-09-03 08:46:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725353170000|2024-09-03 08:46:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1725353260000|2024-09-03 08:47:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1725353300000|2024-09-03 08:48:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1725353420000|2024-09-03 08:50:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|28
1725353790000|2024-09-03 08:56:30|||||||||1
1725353810000|2024-09-03 08:56:50|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|50
1725353820000|2024-09-03 08:57:00|||||||||2
1725353910000|2024-09-03 08:58:30|||||||||1
1725353980000|2024-09-03 08:59:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|6
1725353990000|2024-09-03 08:59:50|||||||||2
1725354000000|2024-09-03 09:00:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|15
1725354020000|2024-09-03 09:00:20|||||||||1
1725354030000|2024-09-03 09:00:30|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|7
1725354070000|2024-09-03 09:01:10|||||||||1
1725354320000|2024-09-03 09:05:20|||||||||1
1725354420000|2024-09-03 09:07:00|||||||||3
1725354430000|2024-09-03 09:07:10|||||||||5
1725354450000|2024-09-03 09:07:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|19
1725354490000|2024-09-03 09:08:10|||||||||3
1725354510000|2024-09-03 09:08:30|||||||||2
1725354520000|2024-09-03 09:08:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|5
1725354540000|2024-09-03 09:09:00|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|0
1725354570000|2024-09-03 09:09:30|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|2
1725354600000|2024-09-03 09:10:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1725354660000|2024-09-03 09:11:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1725354670000|2024-09-03 09:11:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|103
1725354680000|2024-09-03 09:11:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1725354690000|2024-09-03 09:11:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1725354700000|2024-09-03 09:11:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1725354720000|2024-09-03 09:12:00|||||||||1
1725354730000|2024-09-03 09:12:10|||||||||1
1725354790000|2024-09-03 09:13:10|||||||||19
1725354810000|2024-09-03 09:13:30|||||||||2
1725354830000|2024-09-03 09:13:50|||||||||2
1725354850000|2024-09-03 09:14:10|16.88|16.72|16.91|16.75|16.91|16.75|16.88|16.72|12
1725354860000|2024-09-03 09:14:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|25
1725354870000|2024-09-03 09:14:30|||||||||1
1725354880000|2024-09-03 09:14:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|10
1725354900000|2024-09-03 09:15:00|||||||||28
1725354960000|2024-09-03 09:16:00|||||||||111
1725355000000|2024-09-03 09:16:40|||||||||1
1725355080000|2024-09-03 09:18:00|||||||||1
1725355090000|2024-09-03 09:18:10|||||||||1
1725355120000|2024-09-03 09:18:40|||||||||1
1725355180000|2024-09-03 09:19:40|||||||||4
1725355200000|2024-09-03 09:20:00|||||||||6
1725355220000|2024-09-03 09:20:20|||||||||5
1725355240000|2024-09-03 09:20:40|||||||||3
1725355260000|2024-09-03 09:21:00|||||||||6
1725355290000|2024-09-03 09:21:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|20
1725355340000|2024-09-03 09:22:20|||||||||1
1725355350000|2024-09-03 09:22:30|||||||||1
1725355450000|2024-09-03 09:24:10|||||||||2
1725355480000|2024-09-03 09:24:40|||||||||2
1725355490000|2024-09-03 09:24:50|||||||||79
1725355500000|2024-09-03 09:25:00|||||||||4
1725355510000|2024-09-03 09:25:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1725355580000|2024-09-03 09:26:20|||||||||5
1725355610000|2024-09-03 09:26:50|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|19
1725355620000|2024-09-03 09:27:00|16.83|16.67|16.86|16.7|16.86|16.7|16.83|16.67|4
1725355630000|2024-09-03 09:27:10|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|4
1725355640000|2024-09-03 09:27:20|16.81|16.65|16.82|16.66|16.83|16.67|16.81|16.65|0
1725355650000|2024-09-03 09:27:30|||||||||2
1725355680000|2024-09-03 09:28:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1725355690000|2024-09-03 09:28:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1725355730000|2024-09-03 09:28:50|||||||||1
1725355760000|2024-09-03 09:29:20|16.83|16.67|16.83|16.67|16.85|16.69|16.83|16.67|2
1725355770000|2024-09-03 09:29:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1725355790000|2024-09-03 09:29:50|||||||||1
1725355800000|2024-09-03 09:30:00|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|2
1725355810000|2024-09-03 09:30:10|16.88|16.72|16.91|16.75|16.91|16.75|16.88|16.72|29
1725355840000|2024-09-03 09:30:40|||||||||1
1725355870000|2024-09-03 09:31:10|||||||||9
1725355910000|2024-09-03 09:31:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|30
1725355920000|2024-09-03 09:32:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725355930000|2024-09-03 09:32:10|16.87|16.71|16.86|16.7|16.88|16.72|16.86|16.7|0
1725355940000|2024-09-03 09:32:20|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|0
1725355960000|2024-09-03 09:32:40|16.86|16.7|16.88|16.72|16.88|16.72|16.86|16.7|0
1725355970000|2024-09-03 09:32:50|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725356060000|2024-09-03 09:34:20|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|3
1725356080000|2024-09-03 09:34:40|16.83|16.67|16.83|16.67|16.85|16.69|16.83|16.67|7
1725356090000|2024-09-03 09:34:50|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|0
1725356100000|2024-09-03 09:35:00|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|0
1725356120000|2024-09-03 09:35:20|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|0
1725356130000|2024-09-03 09:35:30|||||||||4
1725356140000|2024-09-03 09:35:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1725356150000|2024-09-03 09:35:50|16.86|16.7|16.83|16.67|16.86|16.7|16.83|16.67|11
1725356280000|2024-09-03 09:38:00|||||||||1
1725356350000|2024-09-03 09:39:10|||||||||1
1725356360000|2024-09-03 09:39:20|||||||||1
1725356390000|2024-09-03 09:39:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|100
1725356430000|2024-09-03 09:40:30|||||||||1
1725356540000|2024-09-03 09:42:20|16.91|16.75|16.88|16.72|16.91|16.75|16.86|16.7|65
1725356550000|2024-09-03 09:42:30|16.87|16.71|16.88|16.72|16.88|16.72|16.87|16.71|0
1725356560000|2024-09-03 09:42:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725356570000|2024-09-03 09:42:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725356580000|2024-09-03 09:43:00|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725356590000|2024-09-03 09:43:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725356610000|2024-09-03 09:43:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1725356620000|2024-09-03 09:43:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1725356640000|2024-09-03 09:44:00|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|2
1725356680000|2024-09-03 09:44:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|5
1725356700000|2024-09-03 09:45:00|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|2
1725356710000|2024-09-03 09:45:10|16.88|16.72|16.88|16.72|16.9|16.74|16.87|16.71|4
1725356720000|2024-09-03 09:45:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725356740000|2024-09-03 09:45:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725356750000|2024-09-03 09:45:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725356760000|2024-09-03 09:46:00|16.88|16.72|16.88|16.72|16.88|16.72|16.87|16.71|2
1725356770000|2024-09-03 09:46:10|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|2
1725356780000|2024-09-03 09:46:20|||||||||1
1725356800000|2024-09-03 09:46:40|||||||||1
1725356820000|2024-09-03 09:47:00|16.9|16.74|16.88|16.72|16.91|16.75|16.88|16.72|3
1725356830000|2024-09-03 09:47:10|16.87|16.71|16.86|16.7|16.88|16.72|16.86|16.7|3
1725356840000|2024-09-03 09:47:20|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725356860000|2024-09-03 09:47:40|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|1
1725356870000|2024-09-03 09:47:50|16.88|16.72|16.91|16.75|16.91|16.75|16.88|16.72|0
1725356880000|2024-09-03 09:48:00|||||||||27
1725356920000|2024-09-03 09:48:40|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|7
1725356930000|2024-09-03 09:48:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725356940000|2024-09-03 09:49:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725356950000|2024-09-03 09:49:10|16.88|16.72|16.9|16.74|16.91|16.75|16.88|16.72|18
1725356960000|2024-09-03 09:49:20|16.91|16.75|16.91|16.75|16.91|16.75|16.88|16.72|10
1725356970000|2024-09-03 09:49:30|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|1
1725356980000|2024-09-03 09:49:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725357060000|2024-09-03 09:51:00|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|1
1725357110000|2024-09-03 09:51:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725357160000|2024-09-03 09:52:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725357170000|2024-09-03 09:52:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725357240000|2024-09-03 09:54:00|16.9|16.74|16.87|16.71|16.91|16.75|16.87|16.71|2
1725357250000|2024-09-03 09:54:10|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|0
1725357270000|2024-09-03 09:54:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725357280000|2024-09-03 09:54:40|16.88|16.72|16.86|16.7|16.88|16.72|16.86|16.7|0
1725357340000|2024-09-03 09:55:40|16.9|16.74|16.91|16.75|16.91|16.75|16.86|16.7|6
1725357350000|2024-09-03 09:55:50|16.9|16.74|16.87|16.71|16.9|16.74|16.87|16.71|0
1725357360000|2024-09-03 09:56:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725357370000|2024-09-03 09:56:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1725357380000|2024-09-03 09:56:20|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|0
1725357440000|2024-09-03 09:57:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|1
1725357450000|2024-09-03 09:57:30|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|1
1725357460000|2024-09-03 09:57:40|16.9|16.74|16.91|16.75|16.91|16.75|16.88|16.72|0
1725357570000|2024-09-03 09:59:30|||||||||59
1725357630000|2024-09-03 10:00:30|||||||||3
1725357670000|2024-09-03 10:01:10|16.93|16.77|16.93|16.77|16.95|16.79|16.91|16.75|12
1725357680000|2024-09-03 10:01:20|16.96|16.8|16.96|16.8|16.96|16.8|16.95|16.79|0
1725357730000|2024-09-03 10:02:10|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|8
1725357800000|2024-09-03 10:03:20|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|6
1725357880000|2024-09-03 10:04:40|||||||||1
1725357910000|2024-09-03 10:05:10|||||||||1
1725358020000|2024-09-03 10:07:00|16.93|16.77|16.91|16.75|16.95|16.79|16.91|16.75|20
1725358040000|2024-09-03 10:07:20|16.92|16.76|16.92|16.76|16.93|16.77|16.91|16.75|0
1725358050000|2024-09-03 10:07:30|16.91|16.75|16.95|16.79|16.95|16.79|16.91|16.75|5
1725358060000|2024-09-03 10:07:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1725358070000|2024-09-03 10:07:50|16.92|16.76|16.91|16.75|16.95|16.79|16.91|16.75|12
1725358180000|2024-09-03 10:09:40|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|0
1725358310000|2024-09-03 10:11:50|||||||||1
1725358440000|2024-09-03 10:14:00|||||||||3
1725358700000|2024-09-03 10:18:20|||||||||3
1725359110000|2024-09-03 10:25:10|||||||||5
1725359130000|2024-09-03 10:25:30|||||||||24
1725359230000|2024-09-03 10:27:10|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|1
1725359250000|2024-09-03 10:27:30|||||||||2
1725359290000|2024-09-03 10:28:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725359300000|2024-09-03 10:28:20|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725359310000|2024-09-03 10:28:30|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725359380000|2024-09-03 10:29:40|||||||||15
1725359390000|2024-09-03 10:29:50|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|9
1725359400000|2024-09-03 10:30:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1725359430000|2024-09-03 10:30:30|||||||||7
1725359450000|2024-09-03 10:30:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|46
1725359570000|2024-09-03 10:32:50|16.86|16.7|16.84|16.68|16.86|16.7|16.84|16.68|17
1725359640000|2024-09-03 10:34:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1725359730000|2024-09-03 10:35:30|||||||||5
1725359740000|2024-09-03 10:35:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|10
1725359760000|2024-09-03 10:36:00|16.91|16.75|16.91|16.75|16.91|16.75|16.89|16.73|7
1725359770000|2024-09-03 10:36:10|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|7
1725359780000|2024-09-03 10:36:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725359800000|2024-09-03 10:36:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725359830000|2024-09-03 10:37:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725359850000|2024-09-03 10:37:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725359960000|2024-09-03 10:39:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725359980000|2024-09-03 10:39:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1725360040000|2024-09-03 10:40:40|||||||||16
1725360410000|2024-09-03 10:46:50|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725360420000|2024-09-03 10:47:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725360430000|2024-09-03 10:47:10|16.86|16.7|16.89|16.73|16.89|16.73|16.86|16.7|0
1725360470000|2024-09-03 10:47:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725360480000|2024-09-03 10:48:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1725360490000|2024-09-03 10:48:10|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1725360500000|2024-09-03 10:48:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1725360510000|2024-09-03 10:48:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1725360530000|2024-09-03 10:48:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1725360560000|2024-09-03 10:49:20|||||||||5
1725360580000|2024-09-03 10:49:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|4
1725360600000|2024-09-03 10:50:00|||||||||5
1725360650000|2024-09-03 10:50:50|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|2
1725360660000|2024-09-03 10:51:00|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|8
1725360670000|2024-09-03 10:51:10|||||||||1
1725360680000|2024-09-03 10:51:20|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|0
1725360710000|2024-09-03 10:51:50|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|0
1725360720000|2024-09-03 10:52:00|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|0
1725360740000|2024-09-03 10:52:20|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|0
1725360750000|2024-09-03 10:52:30|16.79|16.63|16.79|16.63|16.81|16.65|16.79|16.63|17
1725360820000|2024-09-03 10:53:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1725360830000|2024-09-03 10:53:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|2
1725361020000|2024-09-03 10:57:00|||||||||1
1725361040000|2024-09-03 10:57:20|16.8|16.64|16.81|16.65|16.81|16.65|16.8|16.64|3
1725361050000|2024-09-03 10:57:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1725361140000|2024-09-03 10:59:00|||||||||3
1725361160000|2024-09-03 10:59:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1725361180000|2024-09-03 10:59:40|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|0
1725361190000|2024-09-03 10:59:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1725361200000|2024-09-03 11:00:00|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|3
1725361260000|2024-09-03 11:01:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|31
1725361270000|2024-09-03 11:01:10|||||||||1
1725361280000|2024-09-03 11:01:20|||||||||1
1725361290000|2024-09-03 11:01:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|7
1725361320000|2024-09-03 11:02:00|||||||||16
1725361340000|2024-09-03 11:02:20|16.8|16.64|16.81|16.65|16.81|16.65|16.8|16.64|24
1725361350000|2024-09-03 11:02:30|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|4
1725361410000|2024-09-03 11:03:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1725361420000|2024-09-03 11:03:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1725361430000|2024-09-03 11:03:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1725361440000|2024-09-03 11:04:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1725361460000|2024-09-03 11:04:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1725395400000|2024-09-03 20:30:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|9
1725395420000|2024-09-03 20:30:20|||||||||5
1725395430000|2024-09-03 20:30:30|||||||||2
1725395440000|2024-09-03 20:30:40|||||||||1
1725395450000|2024-09-03 20:30:50|||||||||7
1725395460000|2024-09-03 20:31:00|||||||||5
1725395520000|2024-09-03 20:32:00|||||||||3
1725395530000|2024-09-03 20:32:10|||||||||9
1725395540000|2024-09-03 20:32:20|||||||||2
1725395550000|2024-09-03 20:32:30|||||||||2
1725395560000|2024-09-03 20:32:40|||||||||2
1725395570000|2024-09-03 20:32:50|||||||||3
1725395670000|2024-09-03 20:34:30|||||||||4
1725395730000|2024-09-03 20:35:30|||||||||25
1725395780000|2024-09-03 20:36:20|||||||||8
1725395830000|2024-09-03 20:37:10|||||||||3
1725395840000|2024-09-03 20:37:20|||||||||1
1725395900000|2024-09-03 20:38:20|||||||||1
1725395960000|2024-09-03 20:39:20|||||||||2
1725395970000|2024-09-03 20:39:30|||||||||3
1725395980000|2024-09-03 20:39:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|69
1725395990000|2024-09-03 20:39:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|2
1725396000000|2024-09-03 20:40:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725396020000|2024-09-03 20:40:20|||||||||19
1725396050000|2024-09-03 20:40:50|||||||||5
1725396070000|2024-09-03 20:41:10|||||||||2
1725396110000|2024-09-03 20:41:50|||||||||1
1725396120000|2024-09-03 20:42:00|||||||||5
1725396140000|2024-09-03 20:42:20|||||||||7
1725396150000|2024-09-03 20:42:30|||||||||1
1725396160000|2024-09-03 20:42:40|||||||||3
1725396170000|2024-09-03 20:42:50|||||||||1
1725396220000|2024-09-03 20:43:40|||||||||1
1725396230000|2024-09-03 20:43:50|||||||||3
1725396240000|2024-09-03 20:44:00|||||||||21
1725396250000|2024-09-03 20:44:10|||||||||2
1725396260000|2024-09-03 20:44:20|||||||||4
1725396280000|2024-09-03 20:44:40|||||||||1
1725396310000|2024-09-03 20:45:10|||||||||7
1725396320000|2024-09-03 20:45:20|||||||||4
1725396360000|2024-09-03 20:46:00|||||||||2
1725396370000|2024-09-03 20:46:10|||||||||2
1725396380000|2024-09-03 20:46:20|||||||||9
1725396460000|2024-09-03 20:47:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|69
1725396470000|2024-09-03 20:47:50|||||||||3
1725396480000|2024-09-03 20:48:00|||||||||28
1725396490000|2024-09-03 20:48:10|||||||||9
1725396520000|2024-09-03 20:48:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|27
1725396530000|2024-09-03 20:48:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1725396590000|2024-09-03 20:49:50|||||||||2
1725396610000|2024-09-03 20:50:10|||||||||3
1725396620000|2024-09-03 20:50:20|||||||||1
1725396630000|2024-09-03 20:50:30|||||||||1
1725396680000|2024-09-03 20:51:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1725396690000|2024-09-03 20:51:30|||||||||1
1725396700000|2024-09-03 20:51:40|||||||||5
1725396710000|2024-09-03 20:51:50|||||||||4
1725396720000|2024-09-03 20:52:00|||||||||8
1725396730000|2024-09-03 20:52:10|||||||||3
1725396740000|2024-09-03 20:52:20|||||||||12
1725396810000|2024-09-03 20:53:30|||||||||3
1725396850000|2024-09-03 20:54:10|||||||||9
1725396860000|2024-09-03 20:54:20|||||||||3
1725396870000|2024-09-03 20:54:30|||||||||2
1725396880000|2024-09-03 20:54:40|||||||||3
1725396960000|2024-09-03 20:56:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|106
1725396970000|2024-09-03 20:56:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1725396980000|2024-09-03 20:56:20|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|10
1725397010000|2024-09-03 20:56:50|||||||||2
1725397080000|2024-09-03 20:58:00|||||||||3
1725397120000|2024-09-03 20:58:40|||||||||4
1725397150000|2024-09-03 20:59:10|||||||||1
1725397180000|2024-09-03 20:59:40|||||||||76
1725397190000|2024-09-03 20:59:50|||||||||19
1725400800000|2024-09-03 22:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|3
1725400810000|2024-09-03 22:00:10|||||||||3
1725400820000|2024-09-03 22:00:20|||||||||7
1725400830000|2024-09-03 22:00:30|||||||||4
1725400840000|2024-09-03 22:00:40|||||||||1
1725400850000|2024-09-03 22:00:50|||||||||1
1725400860000|2024-09-03 22:01:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1725400880000|2024-09-03 22:01:20|||||||||4
1725400900000|2024-09-03 22:01:40|||||||||2
1725400940000|2024-09-03 22:02:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1725400960000|2024-09-03 22:02:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1725400970000|2024-09-03 22:02:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1725400980000|2024-09-03 22:03:00|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|13
1725400990000|2024-09-03 22:03:10|||||||||8
1725401010000|2024-09-03 22:03:30|19.76|19.6|19.74|19.58|19.76|19.6|19.73|19.57|6
1725401050000|2024-09-03 22:04:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725401110000|2024-09-03 22:05:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725401120000|2024-09-03 22:05:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725401130000|2024-09-03 22:05:30|||||||||1
1725401190000|2024-09-03 22:06:30|||||||||1
1725401200000|2024-09-03 22:06:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1725401230000|2024-09-03 22:07:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725401240000|2024-09-03 22:07:20|19.77|19.61|19.78|19.62|19.79|19.63|19.77|19.61|2
1725401250000|2024-09-03 22:07:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1725401260000|2024-09-03 22:07:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|7
1725401270000|2024-09-03 22:07:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725401280000|2024-09-03 22:08:00|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|2
1725401300000|2024-09-03 22:08:20|19.84|19.68|19.86|19.7|19.87|19.71|19.84|19.68|57
1725401310000|2024-09-03 22:08:30|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|4
1725401320000|2024-09-03 22:08:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725401350000|2024-09-03 22:09:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1725401370000|2024-09-03 22:09:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1725401380000|2024-09-03 22:09:40|||||||||1
1725401400000|2024-09-03 22:10:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1725401460000|2024-09-03 22:11:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725401480000|2024-09-03 22:11:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1725401500000|2024-09-03 22:11:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1725401510000|2024-09-03 22:11:50|||||||||1
1725401520000|2024-09-03 22:12:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1725401640000|2024-09-03 22:14:00|||||||||2
1725401670000|2024-09-03 22:14:30|||||||||11
1725401740000|2024-09-03 22:15:40|||||||||1
1725401760000|2024-09-03 22:16:00|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|18
1725401770000|2024-09-03 22:16:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|3
1725401790000|2024-09-03 22:16:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1725401800000|2024-09-03 22:16:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725401810000|2024-09-03 22:16:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|5
1725401830000|2024-09-03 22:17:10|||||||||1
1725401890000|2024-09-03 22:18:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|2
1725401920000|2024-09-03 22:18:40|||||||||4
1725402090000|2024-09-03 22:21:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1725402100000|2024-09-03 22:21:40|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|0
1725402130000|2024-09-03 22:22:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725402140000|2024-09-03 22:22:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725402150000|2024-09-03 22:22:30|19.79|19.63|19.78|19.62|19.79|19.63|19.77|19.61|48
1725402160000|2024-09-03 22:22:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725402220000|2024-09-03 22:23:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1725402240000|2024-09-03 22:24:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725402260000|2024-09-03 22:24:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725402280000|2024-09-03 22:24:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1725402290000|2024-09-03 22:24:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725402300000|2024-09-03 22:25:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725402320000|2024-09-03 22:25:20|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|0
1725402330000|2024-09-03 22:25:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725402340000|2024-09-03 22:25:40|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|0
1725402500000|2024-09-03 22:28:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725402520000|2024-09-03 22:28:40|||||||||1
1725402570000|2024-09-03 22:29:30|||||||||1
1725402600000|2024-09-03 22:30:00|||||||||1
1725402610000|2024-09-03 22:30:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725402630000|2024-09-03 22:30:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1725402650000|2024-09-03 22:30:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725402660000|2024-09-03 22:31:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1725402690000|2024-09-03 22:31:30|||||||||8
1725402700000|2024-09-03 22:31:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725402710000|2024-09-03 22:31:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|4
1725402730000|2024-09-03 22:32:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725402750000|2024-09-03 22:32:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725402760000|2024-09-03 22:32:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1725402790000|2024-09-03 22:33:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725402810000|2024-09-03 22:33:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|2
1725402860000|2024-09-03 22:34:20|||||||||1
1725402980000|2024-09-03 22:36:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725402990000|2024-09-03 22:36:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|13
1725403120000|2024-09-03 22:38:40|||||||||64
1725403280000|2024-09-03 22:41:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|22
1725403320000|2024-09-03 22:42:00|||||||||1
1725403330000|2024-09-03 22:42:10|||||||||1
1725403470000|2024-09-03 22:44:30|||||||||2
1725403480000|2024-09-03 22:44:40|||||||||1
1725403500000|2024-09-03 22:45:00|||||||||1
1725403610000|2024-09-03 22:46:50|||||||||1
1725403630000|2024-09-03 22:47:10|||||||||3
1725403880000|2024-09-03 22:51:20|||||||||1
1725404040000|2024-09-03 22:54:00|||||||||1
1725404090000|2024-09-03 22:54:50|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|67
1725404100000|2024-09-03 22:55:00|||||||||3
1725404110000|2024-09-03 22:55:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|52
1725404120000|2024-09-03 22:55:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1725404130000|2024-09-03 22:55:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1725404150000|2024-09-03 22:55:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725404250000|2024-09-03 22:57:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1725404320000|2024-09-03 22:58:40|||||||||2
1725404450000|2024-09-03 23:00:50|||||||||1
1725404470000|2024-09-03 23:01:10|||||||||1
1725404560000|2024-09-03 23:02:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|19
1725404660000|2024-09-03 23:04:20|||||||||2
1725404680000|2024-09-03 23:04:40|||||||||3
1725404700000|2024-09-03 23:05:00|||||||||5
1725404770000|2024-09-03 23:06:10|||||||||2
1725404830000|2024-09-03 23:07:10|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|3
1725404850000|2024-09-03 23:07:30|||||||||1
1725404870000|2024-09-03 23:07:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725405080000|2024-09-03 23:11:20|||||||||3
1725405280000|2024-09-03 23:14:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|54
1725405290000|2024-09-03 23:14:50|||||||||3
1725405370000|2024-09-03 23:16:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1725405550000|2024-09-03 23:19:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1725405560000|2024-09-03 23:19:20|||||||||1
1725405610000|2024-09-03 23:20:10|19.78|19.62|19.77|19.61|19.8|19.64|19.77|19.61|0
1725405710000|2024-09-03 23:21:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1725405750000|2024-09-03 23:22:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1725405920000|2024-09-03 23:25:20|||||||||3
1725405980000|2024-09-03 23:26:20|||||||||1
1725406010000|2024-09-03 23:26:50|||||||||1
1725406080000|2024-09-03 23:28:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725406140000|2024-09-03 23:29:00|||||||||1
1725406190000|2024-09-03 23:29:50|||||||||1
1725406330000|2024-09-03 23:32:10|||||||||1
1725406360000|2024-09-03 23:32:40|||||||||4
1725406400000|2024-09-03 23:33:20|||||||||7
1725406440000|2024-09-03 23:34:00|||||||||1
1725406590000|2024-09-03 23:36:30|||||||||2
1725406600000|2024-09-03 23:36:40|||||||||1
1725406820000|2024-09-03 23:40:20|||||||||1
1725406900000|2024-09-03 23:41:40|||||||||4
1725406910000|2024-09-03 23:41:50|||||||||5
1725406920000|2024-09-03 23:42:00|||||||||10
1725407200000|2024-09-03 23:46:40|||||||||1
1725407350000|2024-09-03 23:49:10|||||||||6
1725407400000|2024-09-03 23:50:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|38
1725407410000|2024-09-03 23:50:10|||||||||1
1725407420000|2024-09-03 23:50:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1725407430000|2024-09-03 23:50:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725407460000|2024-09-03 23:51:00|||||||||1
1725407470000|2024-09-03 23:51:10|||||||||1
1725407520000|2024-09-03 23:52:00|19.83|19.67|19.81|19.65|19.85|19.69|19.81|19.65|1
1725407530000|2024-09-03 23:52:10|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|13
1725407540000|2024-09-03 23:52:20|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|0
1725407560000|2024-09-03 23:52:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725407570000|2024-09-03 23:52:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|1
1725407650000|2024-09-03 23:54:10|||||||||1
1725407660000|2024-09-03 23:54:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725407990000|2024-09-03 23:59:50|||||||||1
1725408000000|2024-09-04 00:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|30
1725408010000|2024-09-04 00:00:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1725408020000|2024-09-04 00:00:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|12
1725408070000|2024-09-04 00:01:10|||||||||1
1725408090000|2024-09-04 00:01:30|||||||||1
1725408120000|2024-09-04 00:02:00|||||||||3
1725408150000|2024-09-04 00:02:30|||||||||8
1725408160000|2024-09-04 00:02:40|||||||||1
1725408180000|2024-09-04 00:03:00|||||||||5
1725408220000|2024-09-04 00:03:40|||||||||1
1725408230000|2024-09-04 00:03:50|||||||||1
1725408280000|2024-09-04 00:04:40|||||||||1
1725408300000|2024-09-04 00:05:00|||||||||2
1725408310000|2024-09-04 00:05:10|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|12
1725408320000|2024-09-04 00:05:20|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|4
1725408340000|2024-09-04 00:05:40|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|4
1725408360000|2024-09-04 00:06:00|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|2
1725408370000|2024-09-04 00:06:10|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|2
1725408400000|2024-09-04 00:06:40|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|7
1725408410000|2024-09-04 00:06:50|||||||||1
1725408540000|2024-09-04 00:09:00|||||||||2
1725408610000|2024-09-04 00:10:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|11
1725408620000|2024-09-04 00:10:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1725408630000|2024-09-04 00:10:30|||||||||2
1725408640000|2024-09-04 00:10:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1725408650000|2024-09-04 00:10:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725408660000|2024-09-04 00:11:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725408670000|2024-09-04 00:11:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725408680000|2024-09-04 00:11:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725408700000|2024-09-04 00:11:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1725408720000|2024-09-04 00:12:00|19.84|19.68|19.84|19.68|19.85|19.69|19.82|19.66|2
1725408730000|2024-09-04 00:12:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725408740000|2024-09-04 00:12:20|19.84|19.68|19.84|19.68|19.85|19.69|19.82|19.66|0
1725408750000|2024-09-04 00:12:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725408770000|2024-09-04 00:12:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725408780000|2024-09-04 00:13:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725408920000|2024-09-04 00:15:20|||||||||1
1725408930000|2024-09-04 00:15:30|||||||||1
1725409060000|2024-09-04 00:17:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1725409090000|2024-09-04 00:18:10|||||||||1
1725409100000|2024-09-04 00:18:20|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|6
1725409110000|2024-09-04 00:18:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1725409190000|2024-09-04 00:19:50|||||||||1
1725409210000|2024-09-04 00:20:10|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|4
1725409290000|2024-09-04 00:21:30|||||||||1
1725409370000|2024-09-04 00:22:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|2
1725409400000|2024-09-04 00:23:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1725409410000|2024-09-04 00:23:30|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|1
1725409420000|2024-09-04 00:23:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725409430000|2024-09-04 00:23:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|1
1725409440000|2024-09-04 00:24:00|19.85|19.69|19.84|19.68|19.85|19.69|19.82|19.66|1
1725409450000|2024-09-04 00:24:10|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|1
1725409460000|2024-09-04 00:24:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725409470000|2024-09-04 00:24:30|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|0
1725409480000|2024-09-04 00:24:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725409490000|2024-09-04 00:24:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725409520000|2024-09-04 00:25:20|||||||||1
1725409660000|2024-09-04 00:27:40|||||||||1
1725409710000|2024-09-04 00:28:30|||||||||1
1725409740000|2024-09-04 00:29:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1725409840000|2024-09-04 00:30:40|||||||||2
1725410030000|2024-09-04 00:33:50|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|14
1725410060000|2024-09-04 00:34:20|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|35
1725410120000|2024-09-04 00:35:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1725410130000|2024-09-04 00:35:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|24
1725410150000|2024-09-04 00:35:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1725410190000|2024-09-04 00:36:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1725410240000|2024-09-04 00:37:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|57
1725410250000|2024-09-04 00:37:30|||||||||15
1725410290000|2024-09-04 00:38:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|71
1725410300000|2024-09-04 00:38:20|19.97|19.81|20.12|19.96|20.12|19.96|19.97|19.81|54
1725410310000|2024-09-04 00:38:30|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|6
1725410320000|2024-09-04 00:38:40|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|0
1725410330000|2024-09-04 00:38:50|20.15|19.99|20.16|20|20.17|20.01|20.15|19.99|8
1725410340000|2024-09-04 00:39:00|20.15|19.99|20.22|20.06|20.22|20.06|20.15|19.99|20
1725410350000|2024-09-04 00:39:10|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|2
1725410360000|2024-09-04 00:39:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1725410370000|2024-09-04 00:39:30|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|17
1725410380000|2024-09-04 00:39:40|20.17|20.01|20.18|20.02|20.18|20.02|20.15|19.99|16
1725410390000|2024-09-04 00:39:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|1
1725410400000|2024-09-04 00:40:00|20.16|20|20.16|20|20.2|20.04|20.15|19.99|11
1725410410000|2024-09-04 00:40:10|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|9
1725410420000|2024-09-04 00:40:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|3
1725410440000|2024-09-04 00:40:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1725410450000|2024-09-04 00:40:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|4
1725410460000|2024-09-04 00:41:00|20.16|20|20.16|20|20.16|20|20.16|20|1
1725410470000|2024-09-04 00:41:10|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|12
1725410510000|2024-09-04 00:41:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|1
1725410530000|2024-09-04 00:42:10|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|1
1725410540000|2024-09-04 00:42:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1725410550000|2024-09-04 00:42:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1725410560000|2024-09-04 00:42:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1725410570000|2024-09-04 00:42:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725410580000|2024-09-04 00:43:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|3
1725410590000|2024-09-04 00:43:10|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|13
1725410600000|2024-09-04 00:43:20|20.27|20.11|20.27|20.11|20.27|20.11|20.26|20.1|0
1725410610000|2024-09-04 00:43:30|20.26|20.1|20.28|20.12|20.31|20.15|20.26|20.1|6
1725410620000|2024-09-04 00:43:40|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|18
1725410630000|2024-09-04 00:43:50|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|2
1725410640000|2024-09-04 00:44:00|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|4
1725410650000|2024-09-04 00:44:10|20.37|20.21|20.33|20.17|20.37|20.21|20.31|20.15|43
1725410660000|2024-09-04 00:44:20|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|4
1725410670000|2024-09-04 00:44:30|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|25
1725410690000|2024-09-04 00:44:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1725410700000|2024-09-04 00:45:00|20.32|20.16|20.35|20.19|20.35|20.19|20.32|20.16|2
1725410710000|2024-09-04 00:45:10|20.36|20.2|20.35|20.19|20.4|20.24|20.35|20.19|4
1725410720000|2024-09-04 00:45:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|2
1725410730000|2024-09-04 00:45:30|20.34|20.18|20.37|20.21|20.37|20.21|20.32|20.16|5
1725410740000|2024-09-04 00:45:40|20.36|20.2|20.36|20.2|20.37|20.21|20.35|20.19|1
1725410750000|2024-09-04 00:45:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1725410760000|2024-09-04 00:46:00|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|102
1725410770000|2024-09-04 00:46:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|12
1725410780000|2024-09-04 00:46:20|20.32|20.16|20.33|20.17|20.35|20.19|20.32|20.16|4
1725410790000|2024-09-04 00:46:30|20.35|20.19|20.33|20.17|20.35|20.19|20.32|20.16|2
1725410800000|2024-09-04 00:46:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|7
1725410810000|2024-09-04 00:46:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|3
1725410820000|2024-09-04 00:47:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1725410830000|2024-09-04 00:47:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|0
1725410850000|2024-09-04 00:47:30|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|9
1725410860000|2024-09-04 00:47:40|20.32|20.16|20.34|20.18|20.34|20.18|20.31|20.15|4
1725410870000|2024-09-04 00:47:50|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|2
1725410880000|2024-09-04 00:48:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1725410890000|2024-09-04 00:48:10|||||||||1
1725410900000|2024-09-04 00:48:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|3
1725410910000|2024-09-04 00:48:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|5
1725410920000|2024-09-04 00:48:40|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|32
1725410930000|2024-09-04 00:48:50|||||||||1
1725410960000|2024-09-04 00:49:20|20.26|20.1|20.26|20.1|20.3|20.14|20.26|20.1|1
1725410970000|2024-09-04 00:49:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1725410990000|2024-09-04 00:49:50|||||||||1
1725411000000|2024-09-04 00:50:00|20.24|20.08|20.25|20.09|20.25|20.09|20.21|20.05|5
1725411010000|2024-09-04 00:50:10|20.21|20.05|20.2|20.04|20.25|20.09|20.2|20.04|7
1725411050000|2024-09-04 00:50:50|||||||||1
1725411060000|2024-09-04 00:51:00|||||||||1
1725411070000|2024-09-04 00:51:10|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|1
1725411080000|2024-09-04 00:51:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1725411140000|2024-09-04 00:52:20|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|16
1725411160000|2024-09-04 00:52:40|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|12
1725411170000|2024-09-04 00:52:50|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|3
1725411180000|2024-09-04 00:53:00|20.29|20.13|20.3|20.14|20.3|20.14|20.27|20.11|0
1725411190000|2024-09-04 00:53:10|20.31|20.15|20.36|20.2|20.37|20.21|20.31|20.15|23
1725411200000|2024-09-04 00:53:20|20.35|20.19|20.45|20.29|20.45|20.29|20.35|20.19|22
1725411210000|2024-09-04 00:53:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|24
1725411220000|2024-09-04 00:53:40|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1725411230000|2024-09-04 00:53:50|20.48|20.32|20.5|20.34|20.5|20.34|20.47|20.31|0
1725411240000|2024-09-04 00:54:00|20.47|20.31|20.53|20.37|20.56|20.4|20.47|20.31|15
1725411250000|2024-09-04 00:54:10|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1725411260000|2024-09-04 00:54:20|20.52|20.36|20.52|20.36|20.53|20.37|20.48|20.32|12
1725411270000|2024-09-04 00:54:30|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1725411280000|2024-09-04 00:54:40|20.51|20.35|20.52|20.36|20.53|20.37|20.5|20.34|0
1725411290000|2024-09-04 00:54:50|20.53|20.37|20.52|20.36|20.53|20.37|20.51|20.35|2
1725411310000|2024-09-04 00:55:10|20.53|20.37|20.53|20.37|20.53|20.37|20.51|20.35|2
1725411320000|2024-09-04 00:55:20|20.52|20.36|20.53|20.37|20.53|20.37|20.51|20.35|0
1725411330000|2024-09-04 00:55:30|20.52|20.36|20.55|20.39|20.56|20.4|20.52|20.36|1
1725411340000|2024-09-04 00:55:40|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|3
1725411350000|2024-09-04 00:55:50|20.55|20.39|20.5|20.34|20.55|20.39|20.5|20.34|10
1725411360000|2024-09-04 00:56:00|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1725411370000|2024-09-04 00:56:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1725411380000|2024-09-04 00:56:20|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|3
1725411390000|2024-09-04 00:56:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1725411400000|2024-09-04 00:56:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725411420000|2024-09-04 00:57:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1725411430000|2024-09-04 00:57:10|20.53|20.37|20.6|20.44|20.6|20.44|20.53|20.37|10
1725411440000|2024-09-04 00:57:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|11
1725411450000|2024-09-04 00:57:30|20.65|20.49|20.85|20.69|20.85|20.69|20.65|20.49|36
1725411460000|2024-09-04 00:57:40|20.87|20.71|20.97|20.81|20.97|20.81|20.86|20.7|59
1725411470000|2024-09-04 00:57:50|20.98|20.82|20.96|20.8|20.98|20.82|20.92|20.76|13
1725411480000|2024-09-04 00:58:00|20.93|20.77|20.95|20.79|20.96|20.8|20.92|20.76|9
1725411490000|2024-09-04 00:58:10|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|9
1725411500000|2024-09-04 00:58:20|20.95|20.79|20.87|20.71|20.95|20.79|20.87|20.71|21
1725411510000|2024-09-04 00:58:30|20.9|20.74|20.9|20.74|20.91|20.75|20.88|20.72|17
1725411520000|2024-09-04 00:58:40|20.91|20.75|20.88|20.72|20.91|20.75|20.87|20.71|3
1725411530000|2024-09-04 00:58:50|20.9|20.74|20.87|20.71|20.9|20.74|20.87|20.71|1
1725411540000|2024-09-04 00:59:00|20.88|20.72|20.88|20.72|20.92|20.76|20.87|20.71|5
1725411550000|2024-09-04 00:59:10|20.91|20.75|20.87|20.71|20.91|20.75|20.87|20.71|0
1725411560000|2024-09-04 00:59:20|20.9|20.74|20.91|20.75|20.92|20.76|20.88|20.72|2
1725411570000|2024-09-04 00:59:30|20.9|20.74|20.92|20.76|20.92|20.76|20.9|20.74|5
1725411580000|2024-09-04 00:59:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|4
1725411590000|2024-09-04 00:59:50|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|3
1725411600000|2024-09-04 01:00:00|20.91|20.75|20.91|20.75|20.92|20.76|20.9|20.74|10
1725411610000|2024-09-04 01:00:10|20.9|20.74|20.87|20.71|20.91|20.75|20.87|20.71|10
1725411620000|2024-09-04 01:00:20|20.83|20.67|20.85|20.69|20.86|20.7|20.83|20.67|24
1725411630000|2024-09-04 01:00:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|6
1725411650000|2024-09-04 01:00:50|20.88|20.72|20.88|20.72|20.88|20.72|20.87|20.71|2
1725411660000|2024-09-04 01:01:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|13
1725411670000|2024-09-04 01:01:10|20.93|20.77|20.92|20.76|20.95|20.79|20.92|20.76|2
1725411680000|2024-09-04 01:01:20|20.93|20.77|20.9|20.74|20.93|20.77|20.9|20.74|6
1725411690000|2024-09-04 01:01:30|20.91|20.75|20.91|20.75|20.91|20.75|20.9|20.74|0
1725411700000|2024-09-04 01:01:40|20.92|20.76|20.9|20.74|20.92|20.76|20.9|20.74|7
1725411720000|2024-09-04 01:02:00|||||||||1
1725411730000|2024-09-04 01:02:10|||||||||1
1725411740000|2024-09-04 01:02:20|20.85|20.69|20.88|20.72|20.9|20.74|20.85|20.69|10
1725411750000|2024-09-04 01:02:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1725411760000|2024-09-04 01:02:40|20.92|20.76|20.9|20.74|20.93|20.77|20.9|20.74|5
1725411770000|2024-09-04 01:02:50|20.88|20.72|20.85|20.69|20.88|20.72|20.85|20.69|1
1725411780000|2024-09-04 01:03:00|20.86|20.7|20.88|20.72|20.9|20.74|20.86|20.7|3
1725411790000|2024-09-04 01:03:10|20.9|20.74|20.87|20.71|20.9|20.74|20.86|20.7|8
1725411800000|2024-09-04 01:03:20|20.86|20.7|20.9|20.74|20.9|20.74|20.86|20.7|1
1725411820000|2024-09-04 01:03:40|20.87|20.71|20.86|20.7|20.87|20.71|20.86|20.7|0
1725411830000|2024-09-04 01:03:50|20.87|20.71|20.86|20.7|20.87|20.71|20.85|20.69|14
1725411840000|2024-09-04 01:04:00|20.85|20.69|20.85|20.69|20.86|20.7|20.85|20.69|1
1725411860000|2024-09-04 01:04:20|||||||||1
1725411870000|2024-09-04 01:04:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1725411880000|2024-09-04 01:04:40|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|4
1725411890000|2024-09-04 01:04:50|20.81|20.65|20.81|20.65|20.82|20.66|20.81|20.65|5
1725411900000|2024-09-04 01:05:00|20.8|20.64|20.8|20.64|20.82|20.66|20.8|20.64|2
1725411920000|2024-09-04 01:05:20|||||||||1
1725411930000|2024-09-04 01:05:30|||||||||10
1725411940000|2024-09-04 01:05:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1725411950000|2024-09-04 01:05:50|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|14
1725411960000|2024-09-04 01:06:00|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|2
1725411970000|2024-09-04 01:06:10|||||||||1
1725411990000|2024-09-04 01:06:30|20.72|20.56|20.73|20.57|20.75|20.59|20.72|20.56|1
1725412000000|2024-09-04 01:06:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|5
1725412010000|2024-09-04 01:06:50|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|0
1725412020000|2024-09-04 01:07:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1725412030000|2024-09-04 01:07:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1725412060000|2024-09-04 01:07:40|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|1
1725412070000|2024-09-04 01:07:50|20.76|20.6|20.77|20.61|20.77|20.61|20.73|20.57|12
1725412080000|2024-09-04 01:08:00|20.73|20.57|20.73|20.57|20.75|20.59|20.73|20.57|9
1725412090000|2024-09-04 01:08:10|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|0
1725412100000|2024-09-04 01:08:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1725412110000|2024-09-04 01:08:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1725412120000|2024-09-04 01:08:40|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1725412150000|2024-09-04 01:09:10|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|8
1725412160000|2024-09-04 01:09:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1725412170000|2024-09-04 01:09:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1725412180000|2024-09-04 01:09:40|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|2
1725412190000|2024-09-04 01:09:50|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|1
1725412210000|2024-09-04 01:10:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1725412240000|2024-09-04 01:10:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725412250000|2024-09-04 01:10:50|20.71|20.55|20.71|20.55|20.71|20.55|20.7|20.54|2
1725412260000|2024-09-04 01:11:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|3
1725412270000|2024-09-04 01:11:10|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|2
1725412290000|2024-09-04 01:11:30|20.7|20.54|20.7|20.54|20.71|20.55|20.7|20.54|1
1725412300000|2024-09-04 01:11:40|20.71|20.55|20.72|20.56|20.72|20.56|20.71|20.55|0
1725412320000|2024-09-04 01:12:00|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1725412350000|2024-09-04 01:12:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1725412360000|2024-09-04 01:12:40|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1725412370000|2024-09-04 01:12:50|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|10
1725412380000|2024-09-04 01:13:00|20.62|20.46|20.63|20.47|20.63|20.47|20.62|20.46|3
1725412390000|2024-09-04 01:13:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1725412450000|2024-09-04 01:14:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|49
1725412460000|2024-09-04 01:14:20|||||||||1
1725412540000|2024-09-04 01:15:40|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|18
1725412550000|2024-09-04 01:15:50|20.64|20.48|20.65|20.49|20.65|20.49|20.62|20.46|2
1725412560000|2024-09-04 01:16:00|||||||||3
1725412590000|2024-09-04 01:16:30|||||||||2
1725412600000|2024-09-04 01:16:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1725412610000|2024-09-04 01:16:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|50
1725412620000|2024-09-04 01:17:00|||||||||2
1725412640000|2024-09-04 01:17:20|||||||||1
1725412660000|2024-09-04 01:17:40|20.67|20.51|20.69|20.53|20.7|20.54|20.67|20.51|18
1725412670000|2024-09-04 01:17:50|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1725412680000|2024-09-04 01:18:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1725412690000|2024-09-04 01:18:10|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|1
1725412700000|2024-09-04 01:18:20|20.72|20.56|20.7|20.54|20.72|20.56|20.69|20.53|3
1725412710000|2024-09-04 01:18:30|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1725412720000|2024-09-04 01:18:40|20.69|20.53|20.67|20.51|20.69|20.53|20.67|20.51|3
1725412730000|2024-09-04 01:18:50|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|4
1725412740000|2024-09-04 01:19:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725412750000|2024-09-04 01:19:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|1
1725412760000|2024-09-04 01:19:20|20.67|20.51|20.69|20.53|20.7|20.54|20.67|20.51|4
1725412770000|2024-09-04 01:19:30|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|1
1725412780000|2024-09-04 01:19:40|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|2
1725412790000|2024-09-04 01:19:50|20.71|20.55|20.76|20.6|20.77|20.61|20.7|20.54|13
1725412800000|2024-09-04 01:20:00|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|5
1725412820000|2024-09-04 01:20:20|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1725412840000|2024-09-04 01:20:40|||||||||1
1725412860000|2024-09-04 01:21:00|||||||||2
1725412870000|2024-09-04 01:21:10|20.7|20.54|20.7|20.54|20.71|20.55|20.69|20.53|4
1725412880000|2024-09-04 01:21:20|20.69|20.53|20.66|20.5|20.69|20.53|20.66|20.5|4
1725412890000|2024-09-04 01:21:30|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|0
1725412900000|2024-09-04 01:21:40|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1725412940000|2024-09-04 01:22:20|||||||||1
1725412950000|2024-09-04 01:22:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|1
1725412960000|2024-09-04 01:22:40|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|5
1725412970000|2024-09-04 01:22:50|20.67|20.51|20.71|20.55|20.71|20.55|20.67|20.51|3
1725412980000|2024-09-04 01:23:00|20.72|20.56|20.77|20.61|20.77|20.61|20.72|20.56|52
1725412990000|2024-09-04 01:23:10|20.78|20.62|20.77|20.61|20.79|20.63|20.77|20.61|9
1725413010000|2024-09-04 01:23:30|||||||||1
1725413030000|2024-09-04 01:23:50|||||||||1
1725413050000|2024-09-04 01:24:10|20.78|20.62|20.78|20.62|20.79|20.63|20.78|20.62|0
1725413060000|2024-09-04 01:24:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725413070000|2024-09-04 01:24:30|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|0
1725413080000|2024-09-04 01:24:40|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|0
1725413090000|2024-09-04 01:24:50|20.84|20.68|20.89|20.73|20.89|20.73|20.84|20.68|14
1725413100000|2024-09-04 01:25:00|20.91|20.75|20.92|20.76|20.93|20.77|20.91|20.75|30
1725413110000|2024-09-04 01:25:10|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|2
1725413120000|2024-09-04 01:25:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|6
1725413130000|2024-09-04 01:25:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|6
1725413140000|2024-09-04 01:25:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|0
1725413150000|2024-09-04 01:25:50|20.91|20.75|20.89|20.73|20.92|20.76|20.89|20.73|1
1725413160000|2024-09-04 01:26:00|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|1
1725413170000|2024-09-04 01:26:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|28
1725413200000|2024-09-04 01:26:40|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|18
1725413210000|2024-09-04 01:26:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|6
1725413220000|2024-09-04 01:27:00|20.77|20.61|20.77|20.61|20.77|20.61|20.74|20.58|1
1725413230000|2024-09-04 01:27:10|20.78|20.62|20.79|20.63|20.79|20.63|20.77|20.61|5
1725413240000|2024-09-04 01:27:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|13
1725413250000|2024-09-04 01:27:30|20.79|20.63|20.79|20.63|20.79|20.63|20.78|20.62|19
1725413260000|2024-09-04 01:27:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|0
1725413270000|2024-09-04 01:27:50|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1725413290000|2024-09-04 01:28:10|||||||||2
1725413300000|2024-09-04 01:28:20|20.71|20.55|20.71|20.55|20.73|20.57|20.71|20.55|20
1725413310000|2024-09-04 01:28:30|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|1
1725413320000|2024-09-04 01:28:40|20.67|20.51|20.64|20.48|20.67|20.51|20.64|20.48|28
1725413330000|2024-09-04 01:28:50|||||||||1
1725413340000|2024-09-04 01:29:00|20.62|20.46|20.63|20.47|20.64|20.48|20.62|20.46|24
1725413350000|2024-09-04 01:29:10|20.62|20.46|20.64|20.48|20.64|20.48|20.62|20.46|2
1725413360000|2024-09-04 01:29:20|20.66|20.5|20.62|20.46|20.66|20.5|20.62|20.46|1
1725413370000|2024-09-04 01:29:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|4
1725413380000|2024-09-04 01:29:40|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|22
1725413390000|2024-09-04 01:29:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|6
1725413400000|2024-09-04 01:30:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|18
1725413410000|2024-09-04 01:30:10|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|2
1725413420000|2024-09-04 01:30:20|20.6|20.44|20.61|20.45|20.61|20.45|20.6|20.44|0
1725413440000|2024-09-04 01:30:40|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|7
1725413450000|2024-09-04 01:30:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|2
1725413470000|2024-09-04 01:31:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|11
1725413500000|2024-09-04 01:31:40|||||||||5
1725413520000|2024-09-04 01:32:00|||||||||5
1725413530000|2024-09-04 01:32:10|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|5
1725413540000|2024-09-04 01:32:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|3
1725413550000|2024-09-04 01:32:30|20.58|20.42|20.59|20.43|20.59|20.43|20.57|20.41|5
1725413560000|2024-09-04 01:32:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|5
1725413570000|2024-09-04 01:32:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1725413580000|2024-09-04 01:33:00|20.55|20.39|20.57|20.41|20.57|20.41|20.54|20.38|8
1725413590000|2024-09-04 01:33:10|20.56|20.4|20.53|20.37|20.57|20.41|20.52|20.36|2
1725413600000|2024-09-04 01:33:20|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1725413610000|2024-09-04 01:33:30|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|2
1725413620000|2024-09-04 01:33:40|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|0
1725413630000|2024-09-04 01:33:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1725413640000|2024-09-04 01:34:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|5
1725413650000|2024-09-04 01:34:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1725413670000|2024-09-04 01:34:30|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|5
1725413680000|2024-09-04 01:34:40|||||||||6
1725413690000|2024-09-04 01:34:50|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|12
1725413700000|2024-09-04 01:35:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|5
1725413710000|2024-09-04 01:35:10|20.36|20.2|20.4|20.24|20.4|20.24|20.35|20.19|7
1725413730000|2024-09-04 01:35:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|45
1725413740000|2024-09-04 01:35:40|20.41|20.25|20.41|20.25|20.42|20.26|20.4|20.24|3
1725413750000|2024-09-04 01:35:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1725413760000|2024-09-04 01:36:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1725413770000|2024-09-04 01:36:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1725413780000|2024-09-04 01:36:20|20.35|20.19|20.36|20.2|20.39|20.23|20.35|20.19|14
1725413790000|2024-09-04 01:36:30|20.35|20.19|20.37|20.21|20.39|20.23|20.35|20.19|3
1725413800000|2024-09-04 01:36:40|20.39|20.23|20.37|20.21|20.39|20.23|20.36|20.2|5
1725413810000|2024-09-04 01:36:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1725413820000|2024-09-04 01:37:00|20.36|20.2|20.37|20.21|20.39|20.23|20.36|20.2|1
1725413830000|2024-09-04 01:37:10|20.39|20.23|20.39|20.23|20.4|20.24|20.37|20.21|1
1725413840000|2024-09-04 01:37:20|20.4|20.24|20.36|20.2|20.4|20.24|20.36|20.2|3
1725413850000|2024-09-04 01:37:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1725413860000|2024-09-04 01:37:40|20.37|20.21|20.37|20.21|20.39|20.23|20.36|20.2|1
1725413870000|2024-09-04 01:37:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725413900000|2024-09-04 01:38:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1725413910000|2024-09-04 01:38:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725413920000|2024-09-04 01:38:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725413930000|2024-09-04 01:38:50|||||||||5
1725413940000|2024-09-04 01:39:00|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|13
1725413960000|2024-09-04 01:39:20|20.45|20.29|20.46|20.3|20.47|20.31|20.45|20.29|0
1725413970000|2024-09-04 01:39:30|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|11
1725413990000|2024-09-04 01:39:50|20.42|20.26|20.41|20.25|20.42|20.26|20.4|20.24|8
1725414000000|2024-09-04 01:40:00|20.42|20.26|20.41|20.25|20.42|20.26|20.4|20.24|7
1725414010000|2024-09-04 01:40:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|3
1725414020000|2024-09-04 01:40:20|20.39|20.23|20.4|20.24|20.41|20.25|20.39|20.23|0
1725414030000|2024-09-04 01:40:30|20.41|20.25|20.42|20.26|20.42|20.26|20.39|20.23|4
1725414040000|2024-09-04 01:40:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1725414050000|2024-09-04 01:40:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1725414080000|2024-09-04 01:41:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1725414090000|2024-09-04 01:41:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1725414110000|2024-09-04 01:41:50|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|0
1725414120000|2024-09-04 01:42:00|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|2
1725414190000|2024-09-04 01:43:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725414200000|2024-09-04 01:43:20|20.4|20.24|20.41|20.25|20.42|20.26|20.4|20.24|4
1725414210000|2024-09-04 01:43:30|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1725414220000|2024-09-04 01:43:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1725414270000|2024-09-04 01:44:30|||||||||3
1725414280000|2024-09-04 01:44:40|||||||||1
1725414290000|2024-09-04 01:44:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1725414300000|2024-09-04 01:45:00|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|0
1725414390000|2024-09-04 01:46:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1725414400000|2024-09-04 01:46:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1725414420000|2024-09-04 01:47:00|20.36|20.2|20.32|20.16|20.36|20.2|20.3|20.14|4
1725414430000|2024-09-04 01:47:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1725414440000|2024-09-04 01:47:20|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|10
1725414450000|2024-09-04 01:47:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|1
1725414460000|2024-09-04 01:47:40|20.41|20.25|20.42|20.26|20.42|20.26|20.4|20.24|0
1725414490000|2024-09-04 01:48:10|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|1
1725414500000|2024-09-04 01:48:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1725414510000|2024-09-04 01:48:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1725414520000|2024-09-04 01:48:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1725414530000|2024-09-04 01:48:50|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|0
1725414540000|2024-09-04 01:49:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|1
1725414550000|2024-09-04 01:49:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725414570000|2024-09-04 01:49:30|20.39|20.23|20.36|20.2|20.39|20.23|20.35|20.19|2
1725414580000|2024-09-04 01:49:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725414590000|2024-09-04 01:49:50|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|2
1725414600000|2024-09-04 01:50:00|20.36|20.2|20.36|20.2|20.37|20.21|20.35|20.19|2
1725414610000|2024-09-04 01:50:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725414640000|2024-09-04 01:50:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1725414650000|2024-09-04 01:50:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1725414660000|2024-09-04 01:51:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725414670000|2024-09-04 01:51:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1725414680000|2024-09-04 01:51:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1725414690000|2024-09-04 01:51:30|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|1
1725414700000|2024-09-04 01:51:40|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|0
1725414710000|2024-09-04 01:51:50|20.36|20.2|20.36|20.2|20.37|20.21|20.35|20.19|0
1725414720000|2024-09-04 01:52:00|20.37|20.21|20.36|20.2|20.37|20.21|20.35|20.19|0
1725414730000|2024-09-04 01:52:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1725414740000|2024-09-04 01:52:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1725414750000|2024-09-04 01:52:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1725414760000|2024-09-04 01:52:40|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|0
1725414770000|2024-09-04 01:52:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725414790000|2024-09-04 01:53:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1725414800000|2024-09-04 01:53:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1725414810000|2024-09-04 01:53:30|20.36|20.2|20.4|20.24|20.4|20.24|20.36|20.2|0
1725414820000|2024-09-04 01:53:40|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|1
1725414830000|2024-09-04 01:53:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725414850000|2024-09-04 01:54:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1725414860000|2024-09-04 01:54:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|0
1725414880000|2024-09-04 01:54:40|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|0
1725414890000|2024-09-04 01:54:50|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|3
1725414900000|2024-09-04 01:55:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1725414910000|2024-09-04 01:55:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1725414930000|2024-09-04 01:55:30|20.39|20.23|20.37|20.21|20.4|20.24|20.37|20.21|2
1725414950000|2024-09-04 01:55:50|||||||||1
1725414960000|2024-09-04 01:56:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1725414970000|2024-09-04 01:56:10|20.41|20.25|20.4|20.24|20.42|20.26|20.37|20.21|2
1725414980000|2024-09-04 01:56:20|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|0
1725414990000|2024-09-04 01:56:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1725415030000|2024-09-04 01:57:10|20.41|20.25|20.4|20.24|20.41|20.25|20.39|20.23|0
1725415040000|2024-09-04 01:57:20|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1725415050000|2024-09-04 01:57:30|||||||||5
1725415070000|2024-09-04 01:57:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1725415090000|2024-09-04 01:58:10|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1725415100000|2024-09-04 01:58:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725415110000|2024-09-04 01:58:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1725415120000|2024-09-04 01:58:40|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|0
1725415140000|2024-09-04 01:59:00|20.42|20.26|20.44|20.28|20.45|20.29|20.42|20.26|9
1725415160000|2024-09-04 01:59:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|3
1725415170000|2024-09-04 01:59:30|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|3
1725415190000|2024-09-04 01:59:50|||||||||2
1725415200000|2024-09-04 02:00:00|20.48|20.32|20.51|20.35|20.51|20.35|20.48|20.32|27
1725415210000|2024-09-04 02:00:10|20.5|20.34|20.52|20.36|20.55|20.39|20.5|20.34|5
1725415220000|2024-09-04 02:00:20|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1725415240000|2024-09-04 02:00:40|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1725415250000|2024-09-04 02:00:50|20.53|20.37|20.55|20.39|20.55|20.39|20.52|20.36|2
1725415260000|2024-09-04 02:01:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|0
1725415270000|2024-09-04 02:01:10|20.52|20.36|20.52|20.36|20.55|20.39|20.52|20.36|3
1725415280000|2024-09-04 02:01:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|0
1725415290000|2024-09-04 02:01:30|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|4
1725415300000|2024-09-04 02:01:40|20.6|20.44|20.6|20.44|20.6|20.44|20.58|20.42|1
1725415310000|2024-09-04 02:01:50|20.58|20.42|20.57|20.41|20.6|20.44|20.57|20.41|0
1725415320000|2024-09-04 02:02:00|20.58|20.42|20.58|20.42|20.6|20.44|20.57|20.41|1
1725415330000|2024-09-04 02:02:10|20.57|20.41|20.55|20.39|20.57|20.41|20.53|20.37|5
1725415340000|2024-09-04 02:02:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1725415350000|2024-09-04 02:02:30|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|3
1725415370000|2024-09-04 02:02:50|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|1
1725415380000|2024-09-04 02:03:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725415390000|2024-09-04 02:03:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1725415400000|2024-09-04 02:03:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|7
1725415410000|2024-09-04 02:03:30|20.57|20.41|20.57|20.41|20.6|20.44|20.57|20.41|2
1725415420000|2024-09-04 02:03:40|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|0
1725415430000|2024-09-04 02:03:50|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1725415440000|2024-09-04 02:04:00|20.53|20.37|20.53|20.37|20.55|20.39|20.52|20.36|5
1725415450000|2024-09-04 02:04:10|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|1
1725415480000|2024-09-04 02:04:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|0
1725415490000|2024-09-04 02:04:50|||||||||2
1725415500000|2024-09-04 02:05:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|2
1725415510000|2024-09-04 02:05:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725415520000|2024-09-04 02:05:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725415570000|2024-09-04 02:06:10|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|1
1725415580000|2024-09-04 02:06:20|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1725415600000|2024-09-04 02:06:40|20.53|20.37|20.55|20.39|20.55|20.39|20.52|20.36|7
1725415620000|2024-09-04 02:07:00|20.53|20.37|20.52|20.36|20.55|20.39|20.52|20.36|0
1725415630000|2024-09-04 02:07:10|20.53|20.37|20.55|20.39|20.55|20.39|20.52|20.36|0
1725415660000|2024-09-04 02:07:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|0
1725415670000|2024-09-04 02:07:50|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|0
1725415680000|2024-09-04 02:08:00|20.52|20.36|20.52|20.36|20.52|20.36|20.51|20.35|0
1725415690000|2024-09-04 02:08:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1725415700000|2024-09-04 02:08:20|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1725415710000|2024-09-04 02:08:30|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1725415720000|2024-09-04 02:08:40|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|2
1725415740000|2024-09-04 02:09:00|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|1
1725415750000|2024-09-04 02:09:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725415790000|2024-09-04 02:09:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1725415800000|2024-09-04 02:10:00|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|0
1725415810000|2024-09-04 02:10:10|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|4
1725415820000|2024-09-04 02:10:20|20.48|20.32|20.5|20.34|20.5|20.34|20.47|20.31|1
1725415830000|2024-09-04 02:10:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725415840000|2024-09-04 02:10:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725415860000|2024-09-04 02:11:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|1
1725415870000|2024-09-04 02:11:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|1
1725415920000|2024-09-04 02:12:00|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|0
1725415930000|2024-09-04 02:12:10|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1725415940000|2024-09-04 02:12:20|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|1
1725415950000|2024-09-04 02:12:30|||||||||4
1725415960000|2024-09-04 02:12:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1725415990000|2024-09-04 02:13:10|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|1
1725416010000|2024-09-04 02:13:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725416020000|2024-09-04 02:13:40|20.48|20.32|20.48|20.32|20.5|20.34|20.47|20.31|2
1725416030000|2024-09-04 02:13:50|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|0
1725416040000|2024-09-04 02:14:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725416050000|2024-09-04 02:14:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725416060000|2024-09-04 02:14:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1725416070000|2024-09-04 02:14:30|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|0
1725416090000|2024-09-04 02:14:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725416100000|2024-09-04 02:15:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725416150000|2024-09-04 02:15:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|3
1725416170000|2024-09-04 02:16:10|||||||||2
1725416200000|2024-09-04 02:16:40|||||||||1
1725416210000|2024-09-04 02:16:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1725416230000|2024-09-04 02:17:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725416250000|2024-09-04 02:17:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1725416270000|2024-09-04 02:17:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1725416280000|2024-09-04 02:18:00|20.43|20.27|20.42|20.26|20.45|20.29|20.42|20.26|0
1725416300000|2024-09-04 02:18:20|20.43|20.27|20.46|20.3|20.46|20.3|20.42|20.26|0
1725416310000|2024-09-04 02:18:30|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|3
1725416320000|2024-09-04 02:18:40|||||||||1
1725416330000|2024-09-04 02:18:50|20.5|20.34|20.48|20.32|20.5|20.34|20.47|20.31|4
1725416340000|2024-09-04 02:19:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725416370000|2024-09-04 02:19:30|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1725416390000|2024-09-04 02:19:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1725416400000|2024-09-04 02:20:00|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|1
1725416410000|2024-09-04 02:20:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1725416450000|2024-09-04 02:20:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1725416460000|2024-09-04 02:21:00|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1725416520000|2024-09-04 02:22:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|4
1725416530000|2024-09-04 02:22:10|20.47|20.31|20.48|20.32|20.5|20.34|20.47|20.31|9
1725416540000|2024-09-04 02:22:20|20.47|20.31|20.48|20.32|20.5|20.34|20.47|20.31|3
1725416550000|2024-09-04 02:22:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1725416560000|2024-09-04 02:22:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725416590000|2024-09-04 02:23:10|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|1
1725416600000|2024-09-04 02:23:20|20.51|20.35|20.49|20.33|20.51|20.35|20.49|20.33|2
1725416610000|2024-09-04 02:23:30|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|0
1725416650000|2024-09-04 02:24:10|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1725416660000|2024-09-04 02:24:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1725416680000|2024-09-04 02:24:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1725416690000|2024-09-04 02:24:50|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|4
1725416700000|2024-09-04 02:25:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|2
1725416710000|2024-09-04 02:25:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1725416720000|2024-09-04 02:25:20|20.5|20.34|20.5|20.34|20.51|20.35|20.49|20.33|0
1725416730000|2024-09-04 02:25:30|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|0
1725416740000|2024-09-04 02:25:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725416760000|2024-09-04 02:26:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1725416890000|2024-09-04 02:28:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|1
1725416900000|2024-09-04 02:28:20|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|5
1725416910000|2024-09-04 02:28:30|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|0
1725416920000|2024-09-04 02:28:40|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1725416930000|2024-09-04 02:28:50|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|2
1725416940000|2024-09-04 02:29:00|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|6
1725416960000|2024-09-04 02:29:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725416970000|2024-09-04 02:29:30|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|0
1725416990000|2024-09-04 02:29:50|||||||||2
1725417000000|2024-09-04 02:30:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|3
1725417030000|2024-09-04 02:30:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|2
1725417040000|2024-09-04 02:30:40|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1725417050000|2024-09-04 02:30:50|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|2
1725417080000|2024-09-04 02:31:20|||||||||3
1725417100000|2024-09-04 02:31:40|||||||||1
1725417150000|2024-09-04 02:32:30|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1725417160000|2024-09-04 02:32:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725417180000|2024-09-04 02:33:00|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|0
1725417190000|2024-09-04 02:33:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725417220000|2024-09-04 02:33:40|||||||||1
1725417230000|2024-09-04 02:33:50|||||||||1
1725417240000|2024-09-04 02:34:00|||||||||1
1725417250000|2024-09-04 02:34:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1725417310000|2024-09-04 02:35:10|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|5
1725417350000|2024-09-04 02:35:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1725417360000|2024-09-04 02:36:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|33
1725417380000|2024-09-04 02:36:20|||||||||1
1725417420000|2024-09-04 02:37:00|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|43
1725417440000|2024-09-04 02:37:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1725417460000|2024-09-04 02:37:40|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|2
1725417470000|2024-09-04 02:37:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1725417590000|2024-09-04 02:39:50|||||||||1
1725417600000|2024-09-04 02:40:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1725417610000|2024-09-04 02:40:10|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|1
1725417620000|2024-09-04 02:40:20|20.5|20.34|20.5|20.34|20.5|20.34|20.49|20.33|0
1725417640000|2024-09-04 02:40:40|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|1
1725417650000|2024-09-04 02:40:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725417660000|2024-09-04 02:41:00|20.51|20.35|20.51|20.35|20.51|20.35|20.5|20.34|0
1725417670000|2024-09-04 02:41:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725417680000|2024-09-04 02:41:20|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1725417690000|2024-09-04 02:41:30|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1725417710000|2024-09-04 02:41:50|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|2
1725417720000|2024-09-04 02:42:00|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|11
1725417740000|2024-09-04 02:42:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1725417750000|2024-09-04 02:42:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725417810000|2024-09-04 02:43:30|||||||||3
1725417830000|2024-09-04 02:43:50|||||||||1
1725417840000|2024-09-04 02:44:00|||||||||1
1725417890000|2024-09-04 02:44:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1725417900000|2024-09-04 02:45:00|20.55|20.39|20.56|20.4|20.56|20.4|20.54|20.38|1
1725417910000|2024-09-04 02:45:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725417930000|2024-09-04 02:45:30|20.59|20.43|20.57|20.41|20.59|20.43|20.57|20.41|10
1725417960000|2024-09-04 02:46:00|||||||||1
1725418000000|2024-09-04 02:46:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725418030000|2024-09-04 02:47:10|20.55|20.39|20.52|20.36|20.55|20.39|20.52|20.36|8
1725418040000|2024-09-04 02:47:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|15
1725418060000|2024-09-04 02:47:40|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|6
1725418070000|2024-09-04 02:47:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725418090000|2024-09-04 02:48:10|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|13
1725418100000|2024-09-04 02:48:20|||||||||1
1725418120000|2024-09-04 02:48:40|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|5
1725418170000|2024-09-04 02:49:30|||||||||8
1725418190000|2024-09-04 02:49:50|||||||||1
1725418200000|2024-09-04 02:50:00|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|2
1725418220000|2024-09-04 02:50:20|20.59|20.43|20.55|20.39|20.59|20.43|20.55|20.39|1
1725418230000|2024-09-04 02:50:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725418240000|2024-09-04 02:50:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725418280000|2024-09-04 02:51:20|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|9
1725418290000|2024-09-04 02:51:30|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1725418300000|2024-09-04 02:51:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|8
1725418320000|2024-09-04 02:52:00|||||||||8
1725418350000|2024-09-04 02:52:30|||||||||11
1725418380000|2024-09-04 02:53:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|3
1725418390000|2024-09-04 02:53:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725418400000|2024-09-04 02:53:20|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725418410000|2024-09-04 02:53:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725418420000|2024-09-04 02:53:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1725418430000|2024-09-04 02:53:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725418440000|2024-09-04 02:54:00|||||||||2
1725418450000|2024-09-04 02:54:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725418460000|2024-09-04 02:54:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725418480000|2024-09-04 02:54:40|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|11
1725418500000|2024-09-04 02:55:00|20.6|20.44|20.63|20.47|20.63|20.47|20.6|20.44|8
1725418510000|2024-09-04 02:55:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725418560000|2024-09-04 02:56:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1725418570000|2024-09-04 02:56:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725418630000|2024-09-04 02:57:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1725418650000|2024-09-04 02:57:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725418660000|2024-09-04 02:57:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|0
1725418670000|2024-09-04 02:57:50|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|10
1725418700000|2024-09-04 02:58:20|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|3
1725418710000|2024-09-04 02:58:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1725418720000|2024-09-04 02:58:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|1
1725418740000|2024-09-04 02:59:00|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|2
1725418750000|2024-09-04 02:59:10|20.72|20.56|20.72|20.56|20.72|20.56|20.71|20.55|2
1725418760000|2024-09-04 02:59:20|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|4
1725418770000|2024-09-04 02:59:30|||||||||2
1725418800000|2024-09-04 03:00:00|20.66|20.5|20.62|20.46|20.66|20.5|20.61|20.45|46
1725418810000|2024-09-04 03:00:10|20.63|20.47|20.63|20.47|20.65|20.49|20.63|20.47|1
1725418830000|2024-09-04 03:00:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|1
1725418840000|2024-09-04 03:00:40|||||||||1
1725418860000|2024-09-04 03:01:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1725418870000|2024-09-04 03:01:10|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|5
1725418920000|2024-09-04 03:02:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|1
1725418930000|2024-09-04 03:02:10|||||||||1
1725418940000|2024-09-04 03:02:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725418970000|2024-09-04 03:02:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725419120000|2024-09-04 03:05:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1725419180000|2024-09-04 03:06:20|20.61|20.45|20.6|20.44|20.62|20.46|20.6|20.44|12
1725419190000|2024-09-04 03:06:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725419200000|2024-09-04 03:06:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725419230000|2024-09-04 03:07:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|10
1725419260000|2024-09-04 03:07:40|||||||||1
1725419290000|2024-09-04 03:08:10|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725419300000|2024-09-04 03:08:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1725419320000|2024-09-04 03:08:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1725419350000|2024-09-04 03:09:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1725419370000|2024-09-04 03:09:30|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|0
1725419390000|2024-09-04 03:09:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1725419400000|2024-09-04 03:10:00|||||||||1
1725419440000|2024-09-04 03:10:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1725419450000|2024-09-04 03:10:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|59
1725419460000|2024-09-04 03:11:00|20.62|20.46|20.65|20.49|20.65|20.49|20.62|20.46|1
1725419470000|2024-09-04 03:11:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725419480000|2024-09-04 03:11:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725419540000|2024-09-04 03:12:20|||||||||2
1725419580000|2024-09-04 03:13:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|1
1725419600000|2024-09-04 03:13:20|||||||||2
1725419660000|2024-09-04 03:14:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|3
1725419680000|2024-09-04 03:14:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725419710000|2024-09-04 03:15:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|1
1725419740000|2024-09-04 03:15:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725419750000|2024-09-04 03:15:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725419790000|2024-09-04 03:16:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725419800000|2024-09-04 03:16:40|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|2
1725419840000|2024-09-04 03:17:20|||||||||1
1725419860000|2024-09-04 03:17:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|5
1725419870000|2024-09-04 03:17:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725419880000|2024-09-04 03:18:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725419890000|2024-09-04 03:18:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725419900000|2024-09-04 03:18:20|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1725419920000|2024-09-04 03:18:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725419930000|2024-09-04 03:18:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725419940000|2024-09-04 03:19:00|||||||||1
1725419960000|2024-09-04 03:19:20|||||||||1
1725419990000|2024-09-04 03:19:50|||||||||1
1725420020000|2024-09-04 03:20:20|||||||||1
1725420120000|2024-09-04 03:22:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1725420180000|2024-09-04 03:23:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|1
1725420200000|2024-09-04 03:23:20|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|8
1725420220000|2024-09-04 03:23:40|||||||||1
1725420410000|2024-09-04 03:26:50|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|15
1725420420000|2024-09-04 03:27:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725420430000|2024-09-04 03:27:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725420440000|2024-09-04 03:27:20|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|8
1725420450000|2024-09-04 03:27:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725420460000|2024-09-04 03:27:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1725420470000|2024-09-04 03:27:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1725420530000|2024-09-04 03:28:50|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|13
1725420550000|2024-09-04 03:29:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|23
1725420560000|2024-09-04 03:29:20|||||||||2
1725420570000|2024-09-04 03:29:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1725420590000|2024-09-04 03:29:50|||||||||1
1725420760000|2024-09-04 03:32:40|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|1
1725420780000|2024-09-04 03:33:00|20.71|20.55|20.69|20.53|20.71|20.55|20.69|20.53|0
1725420860000|2024-09-04 03:34:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|2
1725420890000|2024-09-04 03:34:50|||||||||1
1725420910000|2024-09-04 03:35:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1725420920000|2024-09-04 03:35:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|5
1725421190000|2024-09-04 03:39:50|||||||||1
1725421200000|2024-09-04 03:40:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|31
1725421210000|2024-09-04 03:40:10|20.73|20.57|20.69|20.53|20.73|20.57|20.69|20.53|8
1725421260000|2024-09-04 03:41:00|||||||||1
1725421280000|2024-09-04 03:41:20|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|17
1725421340000|2024-09-04 03:42:20|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|0
1725421370000|2024-09-04 03:42:50|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1725421380000|2024-09-04 03:43:00|20.72|20.56|20.73|20.57|20.73|20.57|20.72|20.56|1
1725421390000|2024-09-04 03:43:10|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|2
1725421400000|2024-09-04 03:43:20|||||||||2
1725421410000|2024-09-04 03:43:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|20
1725421420000|2024-09-04 03:43:40|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|2
1725421430000|2024-09-04 03:43:50|20.72|20.56|20.71|20.55|20.73|20.57|20.71|20.55|0
1725421440000|2024-09-04 03:44:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725421460000|2024-09-04 03:44:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1725421470000|2024-09-04 03:44:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1725421480000|2024-09-04 03:44:40|||||||||2
1725421490000|2024-09-04 03:44:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|9
1725421500000|2024-09-04 03:45:00|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|1
1725421560000|2024-09-04 03:46:00|||||||||2
1725421590000|2024-09-04 03:46:30|20.71|20.55|20.71|20.55|20.72|20.56|20.71|20.55|1
1725421600000|2024-09-04 03:46:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725421640000|2024-09-04 03:47:20|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1725421650000|2024-09-04 03:47:30|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|0
1725421660000|2024-09-04 03:47:40|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|0
1725421790000|2024-09-04 03:49:50|||||||||1
1725421840000|2024-09-04 03:50:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725421860000|2024-09-04 03:51:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|20
1725421920000|2024-09-04 03:52:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|20
1725421980000|2024-09-04 03:53:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|1
1725422050000|2024-09-04 03:54:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|3
1725422090000|2024-09-04 03:54:50|||||||||1
1725422200000|2024-09-04 03:56:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|14
1725422210000|2024-09-04 03:56:50|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1725422220000|2024-09-04 03:57:00|20.77|20.61|20.77|20.61|20.77|20.61|20.76|20.6|0
1725422230000|2024-09-04 03:57:10|20.76|20.6|20.76|20.6|20.77|20.61|20.76|20.6|0
1725422250000|2024-09-04 03:57:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|43
1725422280000|2024-09-04 03:58:00|||||||||1
1725422290000|2024-09-04 03:58:10|||||||||1
1725422390000|2024-09-04 03:59:50|||||||||1
1725422400000|2024-09-04 04:00:00|20.71|20.55|20.67|20.51|20.71|20.55|20.67|20.51|29
1725422420000|2024-09-04 04:00:20|20.62|20.46|20.62|20.46|20.64|20.48|20.62|20.46|47
1725422430000|2024-09-04 04:00:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|1
1725422440000|2024-09-04 04:00:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725422470000|2024-09-04 04:01:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1725422480000|2024-09-04 04:01:20|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725422490000|2024-09-04 04:01:30|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1725422500000|2024-09-04 04:01:40|20.65|20.49|20.67|20.51|20.67|20.51|20.65|20.49|15
1725422510000|2024-09-04 04:01:50|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|2
1725422520000|2024-09-04 04:02:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725422530000|2024-09-04 04:02:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1725422550000|2024-09-04 04:02:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725422560000|2024-09-04 04:02:40|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1725422570000|2024-09-04 04:02:50|20.65|20.49|20.64|20.48|20.67|20.51|20.64|20.48|3
1725422690000|2024-09-04 04:04:50|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1725422710000|2024-09-04 04:05:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1725422740000|2024-09-04 04:05:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|46
1725422780000|2024-09-04 04:06:20|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1725422840000|2024-09-04 04:07:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725422850000|2024-09-04 04:07:30|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|3
1725422860000|2024-09-04 04:07:40|20.55|20.39|20.56|20.4|20.57|20.41|20.55|20.39|6
1725422870000|2024-09-04 04:07:50|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|1
1725422930000|2024-09-04 04:08:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|1
1725422980000|2024-09-04 04:09:40|20.52|20.36|20.52|20.36|20.54|20.38|20.51|20.35|1
1725422990000|2024-09-04 04:09:50|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|1
1725423000000|2024-09-04 04:10:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|4
1725423020000|2024-09-04 04:10:20|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725423030000|2024-09-04 04:10:30|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|0
1725423040000|2024-09-04 04:10:40|20.51|20.35|20.54|20.38|20.54|20.38|20.51|20.35|2
1725423050000|2024-09-04 04:10:50|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|1
1725423060000|2024-09-04 04:11:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|1
1725423120000|2024-09-04 04:12:00|||||||||6
1725423130000|2024-09-04 04:12:10|20.57|20.41|20.57|20.41|20.59|20.43|20.57|20.41|8
1725423280000|2024-09-04 04:14:40|||||||||1
1725423290000|2024-09-04 04:14:50|||||||||2
1725423310000|2024-09-04 04:15:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725423320000|2024-09-04 04:15:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|48
1725423330000|2024-09-04 04:15:30|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|2
1725423340000|2024-09-04 04:15:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725423350000|2024-09-04 04:15:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1725423360000|2024-09-04 04:16:00|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|0
1725423400000|2024-09-04 04:16:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725423420000|2024-09-04 04:17:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1725423460000|2024-09-04 04:17:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725423480000|2024-09-04 04:18:00|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|0
1725423490000|2024-09-04 04:18:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725423500000|2024-09-04 04:18:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725423510000|2024-09-04 04:18:30|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|2
1725423550000|2024-09-04 04:19:10|||||||||1
1725423580000|2024-09-04 04:19:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|9
1725423590000|2024-09-04 04:19:50|||||||||1
1725423830000|2024-09-04 04:23:50|||||||||7
1725423870000|2024-09-04 04:24:30|||||||||1
1725423890000|2024-09-04 04:24:50|||||||||2
1725423960000|2024-09-04 04:26:00|20.54|20.38|20.52|20.36|20.55|20.39|20.52|20.36|7
1725424000000|2024-09-04 04:26:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|6
1725424010000|2024-09-04 04:26:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725424060000|2024-09-04 04:27:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|9
1725424070000|2024-09-04 04:27:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725424080000|2024-09-04 04:28:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725424180000|2024-09-04 04:29:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1725424190000|2024-09-04 04:29:50|||||||||1
1725424220000|2024-09-04 04:30:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1725424280000|2024-09-04 04:31:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1725424290000|2024-09-04 04:31:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725424310000|2024-09-04 04:31:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725424320000|2024-09-04 04:32:00|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1725424360000|2024-09-04 04:32:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1725424450000|2024-09-04 04:34:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|4
1725424480000|2024-09-04 04:34:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|1
1725424490000|2024-09-04 04:34:50|||||||||2
1725424520000|2024-09-04 04:35:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725424530000|2024-09-04 04:35:30|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|0
1725424570000|2024-09-04 04:36:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|3
1725424590000|2024-09-04 04:36:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725424600000|2024-09-04 04:36:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1725424620000|2024-09-04 04:37:00|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1725424630000|2024-09-04 04:37:10|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|0
1725424640000|2024-09-04 04:37:20|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|0
1725424650000|2024-09-04 04:37:30|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725424660000|2024-09-04 04:37:40|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725424730000|2024-09-04 04:38:50|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|3
1725424740000|2024-09-04 04:39:00|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|2
1725424750000|2024-09-04 04:39:10|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|1
1725424760000|2024-09-04 04:39:20|20.52|20.36|20.52|20.36|20.53|20.37|20.52|20.36|0
1725424790000|2024-09-04 04:39:50|20.53|20.37|20.53|20.37|20.55|20.39|20.52|20.36|1
1725424800000|2024-09-04 04:40:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725424810000|2024-09-04 04:40:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|1
1725424890000|2024-09-04 04:41:30|||||||||1
1725425000000|2024-09-04 04:43:20|||||||||4
1725425040000|2024-09-04 04:44:00|||||||||1
1725425050000|2024-09-04 04:44:10|||||||||1
1725425090000|2024-09-04 04:44:50|||||||||5
1725425110000|2024-09-04 04:45:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|2
1725425120000|2024-09-04 04:45:20|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1725425250000|2024-09-04 04:47:30|20.51|20.35|20.52|20.36|20.52|20.36|20.5|20.34|0
1725425390000|2024-09-04 04:49:50|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|57
1725425400000|2024-09-04 04:50:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1725425410000|2024-09-04 04:50:10|20.57|20.41|20.56|20.4|20.57|20.41|20.56|20.4|1
1725425430000|2024-09-04 04:50:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725425440000|2024-09-04 04:50:40|20.61|20.45|20.62|20.46|20.62|20.46|20.6|20.44|3
1725425450000|2024-09-04 04:50:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1725425460000|2024-09-04 04:51:00|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1725425470000|2024-09-04 04:51:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|7
1725425480000|2024-09-04 04:51:20|20.57|20.41|20.58|20.42|20.6|20.44|20.57|20.41|2
1725425490000|2024-09-04 04:51:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725425690000|2024-09-04 04:54:50|||||||||2
1725425740000|2024-09-04 04:55:40|||||||||10
1725425880000|2024-09-04 04:58:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|31
1725425890000|2024-09-04 04:58:10|20.54|20.38|20.56|20.4|20.56|20.4|20.54|20.38|4
1725425900000|2024-09-04 04:58:20|20.57|20.41|20.6|20.44|20.6|20.44|20.57|20.41|69
1725425920000|2024-09-04 04:58:40|||||||||4
1725425950000|2024-09-04 04:59:10|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|11
1725425960000|2024-09-04 04:59:20|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|14
1725425980000|2024-09-04 04:59:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|2
1725426000000|2024-09-04 05:00:00|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|0
1725426010000|2024-09-04 05:00:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725426030000|2024-09-04 05:00:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725426060000|2024-09-04 05:01:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725426100000|2024-09-04 05:01:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725426190000|2024-09-04 05:03:10|||||||||1
1725426220000|2024-09-04 05:03:40|20.72|20.56|20.75|20.59|20.75|20.59|20.72|20.56|29
1725426230000|2024-09-04 05:03:50|||||||||8
1725426260000|2024-09-04 05:04:20|20.8|20.64|20.77|20.61|20.8|20.64|20.77|20.61|14
1725426270000|2024-09-04 05:04:30|||||||||3
1725426280000|2024-09-04 05:04:40|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|1
1725426310000|2024-09-04 05:05:10|||||||||1
1725426320000|2024-09-04 05:05:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1725426350000|2024-09-04 05:05:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725426360000|2024-09-04 05:06:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|31
1725426380000|2024-09-04 05:06:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|18
1725426440000|2024-09-04 05:07:20|||||||||7
1725426450000|2024-09-04 05:07:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|26
1725426470000|2024-09-04 05:07:50|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|8
1725426480000|2024-09-04 05:08:00|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|1
1725426510000|2024-09-04 05:08:30|||||||||1
1725426520000|2024-09-04 05:08:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1725426530000|2024-09-04 05:08:50|||||||||1
1725426540000|2024-09-04 05:09:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1725426600000|2024-09-04 05:10:00|20.89|20.73|20.88|20.72|20.89|20.73|20.88|20.72|23
1725426610000|2024-09-04 05:10:10|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|0
1725426640000|2024-09-04 05:10:40|20.86|20.7|20.82|20.66|20.86|20.7|20.82|20.66|6
1725426650000|2024-09-04 05:10:50|||||||||1
1725426670000|2024-09-04 05:11:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|37
1725426680000|2024-09-04 05:11:20|||||||||1
1725426690000|2024-09-04 05:11:30|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|18
1725426720000|2024-09-04 05:12:00|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|9
1725426880000|2024-09-04 05:14:40|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|17
1725426920000|2024-09-04 05:15:20|20.92|20.76|20.89|20.73|20.92|20.76|20.88|20.72|23
1725426930000|2024-09-04 05:15:30|20.88|20.72|20.87|20.71|20.91|20.75|20.87|20.71|2
1725426960000|2024-09-04 05:16:00|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|4
1725426970000|2024-09-04 05:16:10|||||||||23
1725426980000|2024-09-04 05:16:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|6
1725427000000|2024-09-04 05:16:40|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|3
1725427010000|2024-09-04 05:16:50|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|19
1725427020000|2024-09-04 05:17:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1725427040000|2024-09-04 05:17:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|2
1725427050000|2024-09-04 05:17:30|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|8
1725427060000|2024-09-04 05:17:40|20.77|20.61|20.77|20.61|20.77|20.61|20.75|20.59|6
1725427140000|2024-09-04 05:19:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1725427160000|2024-09-04 05:19:20|||||||||2
1725427180000|2024-09-04 05:19:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|6
1725427260000|2024-09-04 05:21:00|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|6
1725427270000|2024-09-04 05:21:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725427280000|2024-09-04 05:21:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|2
1725427300000|2024-09-04 05:21:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|3
1725427320000|2024-09-04 05:22:00|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|1
1725427340000|2024-09-04 05:22:20|20.76|20.6|20.75|20.59|20.76|20.6|20.75|20.59|5
1725427350000|2024-09-04 05:22:30|||||||||1
1725427410000|2024-09-04 05:23:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725427420000|2024-09-04 05:23:40|20.7|20.54|20.71|20.55|20.71|20.55|20.7|20.54|10
1725427440000|2024-09-04 05:24:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725427450000|2024-09-04 05:24:10|20.71|20.55|20.7|20.54|20.72|20.56|20.7|20.54|0
1725427490000|2024-09-04 05:24:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|7
1725427500000|2024-09-04 05:25:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1725427570000|2024-09-04 05:26:10|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|12
1725427590000|2024-09-04 05:26:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|1
1725427600000|2024-09-04 05:26:40|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1725427610000|2024-09-04 05:26:50|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|16
1725427690000|2024-09-04 05:28:10|20.62|20.46|20.61|20.45|20.62|20.46|20.6|20.44|2
1725427710000|2024-09-04 05:28:30|20.63|20.47|20.62|20.46|20.63|20.47|20.62|20.46|6
1725427720000|2024-09-04 05:28:40|20.63|20.47|20.62|20.46|20.65|20.49|20.62|20.46|1
1725427730000|2024-09-04 05:28:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1725427740000|2024-09-04 05:29:00|20.61|20.45|20.65|20.49|20.65|20.49|20.61|20.45|0
1725427750000|2024-09-04 05:29:10|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1725427760000|2024-09-04 05:29:20|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|0
1725427780000|2024-09-04 05:29:40|20.63|20.47|20.62|20.46|20.65|20.49|20.62|20.46|0
1725427790000|2024-09-04 05:29:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1725427800000|2024-09-04 05:30:00|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|2
1725427810000|2024-09-04 05:30:10|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|4
1725427820000|2024-09-04 05:30:20|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|1
1725427830000|2024-09-04 05:30:30|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|0
1725427840000|2024-09-04 05:30:40|20.67|20.51|20.65|20.49|20.67|20.51|20.65|20.49|0
1725427850000|2024-09-04 05:30:50|||||||||1
1725427870000|2024-09-04 05:31:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|2
1725427880000|2024-09-04 05:31:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|1
1725427900000|2024-09-04 05:31:40|20.66|20.5|20.66|20.5|20.68|20.52|20.66|20.5|0
1725427910000|2024-09-04 05:31:50|20.67|20.51|20.67|20.51|20.67|20.51|20.66|20.5|1
1725427920000|2024-09-04 05:32:00|20.66|20.5|20.65|20.49|20.67|20.51|20.65|20.49|5
1725427950000|2024-09-04 05:32:30|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|14
1725428020000|2024-09-04 05:33:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725428040000|2024-09-04 05:34:00|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|6
1725428050000|2024-09-04 05:34:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|0
1725428080000|2024-09-04 05:34:40|20.61|20.45|20.6|20.44|20.61|20.45|20.6|20.44|0
1725428090000|2024-09-04 05:34:50|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|0
1725428130000|2024-09-04 05:35:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|6
1725428160000|2024-09-04 05:36:00|||||||||1
1725428170000|2024-09-04 05:36:10|||||||||8
1725428180000|2024-09-04 05:36:20|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|0
1725428220000|2024-09-04 05:37:00|||||||||1
1725428270000|2024-09-04 05:37:50|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|29
1725428280000|2024-09-04 05:38:00|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|0
1725428290000|2024-09-04 05:38:10|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|0
1725428300000|2024-09-04 05:38:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725428320000|2024-09-04 05:38:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725428340000|2024-09-04 05:39:00|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|10
1725428350000|2024-09-04 05:39:10|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|1
1725428360000|2024-09-04 05:39:20|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|0
1725428370000|2024-09-04 05:39:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725428430000|2024-09-04 05:40:30|20.71|20.55|20.74|20.58|20.75|20.59|20.71|20.55|24
1725428450000|2024-09-04 05:40:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1725428460000|2024-09-04 05:41:00|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1725428470000|2024-09-04 05:41:10|20.72|20.56|20.7|20.54|20.72|20.56|20.7|20.54|0
1725428490000|2024-09-04 05:41:30|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|13
1725428500000|2024-09-04 05:41:40|||||||||1
1725428520000|2024-09-04 05:42:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1725428540000|2024-09-04 05:42:20|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|3
1725428550000|2024-09-04 05:42:30|20.69|20.53|20.69|20.53|20.7|20.54|20.69|20.53|3
1725428560000|2024-09-04 05:42:40|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725428580000|2024-09-04 05:43:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|3
1725428660000|2024-09-04 05:44:20|20.66|20.5|20.66|20.5|20.67|20.51|20.66|20.5|12
1725428680000|2024-09-04 05:44:40|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725428690000|2024-09-04 05:44:50|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|9
1725428700000|2024-09-04 05:45:00|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|1
1725428710000|2024-09-04 05:45:10|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1725428730000|2024-09-04 05:45:30|20.69|20.53|20.67|20.51|20.7|20.54|20.67|20.51|1
1725428740000|2024-09-04 05:45:40|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|0
1725428750000|2024-09-04 05:45:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725428760000|2024-09-04 05:46:00|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|7
1725428810000|2024-09-04 05:46:50|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|10
1725428820000|2024-09-04 05:47:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1725428840000|2024-09-04 05:47:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725428850000|2024-09-04 05:47:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725428860000|2024-09-04 05:47:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|0
1725428880000|2024-09-04 05:48:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725428890000|2024-09-04 05:48:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725428950000|2024-09-04 05:49:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|26
1725428980000|2024-09-04 05:49:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|3
1725428990000|2024-09-04 05:49:50|20.72|20.56|20.75|20.59|20.75|20.59|20.71|20.55|0
1725429000000|2024-09-04 05:50:00|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|2
1725429010000|2024-09-04 05:50:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725429020000|2024-09-04 05:50:20|20.71|20.55|20.7|20.54|20.71|20.55|20.7|20.54|0
1725429040000|2024-09-04 05:50:40|20.69|20.53|20.7|20.54|20.7|20.54|20.67|20.51|18
1725429050000|2024-09-04 05:50:50|20.67|20.51|20.67|20.51|20.69|20.53|20.67|20.51|1
1725429060000|2024-09-04 05:51:00|20.66|20.5|20.67|20.51|20.67|20.51|20.62|20.46|10
1725429090000|2024-09-04 05:51:30|20.65|20.49|20.62|20.46|20.65|20.49|20.62|20.46|4
1725429110000|2024-09-04 05:51:50|20.64|20.48|20.67|20.51|20.67|20.51|20.64|20.48|9
1725429140000|2024-09-04 05:52:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725429160000|2024-09-04 05:52:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|12
1725429170000|2024-09-04 05:52:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|3
1725429180000|2024-09-04 05:53:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725429190000|2024-09-04 05:53:10|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|1
1725429200000|2024-09-04 05:53:20|20.62|20.46|20.65|20.49|20.67|20.51|20.62|20.46|3
1725429230000|2024-09-04 05:53:50|20.64|20.48|20.65|20.49|20.65|20.49|20.62|20.46|7
1725429240000|2024-09-04 05:54:00|20.62|20.46|20.62|20.46|20.65|20.49|20.62|20.46|0
1725429260000|2024-09-04 05:54:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|17
1725429270000|2024-09-04 05:54:30|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|16
1725429280000|2024-09-04 05:54:40|20.6|20.44|20.57|20.41|20.6|20.44|20.57|20.41|0
1725429290000|2024-09-04 05:54:50|20.59|20.43|20.57|20.41|20.6|20.44|20.57|20.41|0
1725429330000|2024-09-04 05:55:30|||||||||18
1725429380000|2024-09-04 05:56:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1725429390000|2024-09-04 05:56:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1725429400000|2024-09-04 05:56:40|20.52|20.36|20.5|20.34|20.52|20.36|20.5|20.34|6
1725429430000|2024-09-04 05:57:10|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|11
1725429440000|2024-09-04 05:57:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|0
1725429450000|2024-09-04 05:57:30|20.52|20.36|20.55|20.39|20.55|20.39|20.52|20.36|0
1725429490000|2024-09-04 05:58:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|8
1725429500000|2024-09-04 05:58:20|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|10
1725429510000|2024-09-04 05:58:30|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|2
1725429520000|2024-09-04 05:58:40|20.56|20.4|20.57|20.41|20.57|20.41|20.55|20.39|0
1725429540000|2024-09-04 05:59:00|20.55|20.39|20.55|20.39|20.57|20.41|20.55|20.39|7
1725429580000|2024-09-04 05:59:40|||||||||1
1725429600000|2024-09-04 06:00:00|||||||||1
1725429620000|2024-09-04 06:00:20|||||||||1
1725429650000|2024-09-04 06:00:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|2
1725429660000|2024-09-04 06:01:00|20.51|20.35|20.45|20.29|20.52|20.36|20.45|20.29|22
1725429670000|2024-09-04 06:01:10|20.44|20.28|20.4|20.24|20.44|20.28|20.4|20.24|29
1725429680000|2024-09-04 06:01:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725429690000|2024-09-04 06:01:30|||||||||1
1725429700000|2024-09-04 06:01:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|18
1725429720000|2024-09-04 06:02:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1725429730000|2024-09-04 06:02:10|20.28|20.12|20.32|20.16|20.32|20.16|20.28|20.12|17
1725429740000|2024-09-04 06:02:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725429750000|2024-09-04 06:02:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725429760000|2024-09-04 06:02:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1725429870000|2024-09-04 06:04:30|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|18
1725429890000|2024-09-04 06:04:50|||||||||1
1725429900000|2024-09-04 06:05:00|||||||||115
1725429910000|2024-09-04 06:05:10|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|2
1725429940000|2024-09-04 06:05:40|20.43|20.27|20.38|20.22|20.43|20.27|20.38|20.22|5
1725429960000|2024-09-04 06:06:00|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|23
1725429980000|2024-09-04 06:06:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725429990000|2024-09-04 06:06:30|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|8
1725430000000|2024-09-04 06:06:40|20.25|20.09|20.27|20.11|20.27|20.11|20.23|20.07|16
1725430010000|2024-09-04 06:06:50|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|27
1725430020000|2024-09-04 06:07:00|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|9
1725430030000|2024-09-04 06:07:10|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1725430050000|2024-09-04 06:07:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|5
1725430070000|2024-09-04 06:07:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1725430080000|2024-09-04 06:08:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|8
1725430090000|2024-09-04 06:08:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1725430100000|2024-09-04 06:08:20|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|10
1725430110000|2024-09-04 06:08:30|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|2
1725430130000|2024-09-04 06:08:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|14
1725430140000|2024-09-04 06:09:00|20.35|20.19|20.34|20.18|20.35|20.19|20.33|20.17|4
1725430150000|2024-09-04 06:09:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725430160000|2024-09-04 06:09:20|20.33|20.17|20.3|20.14|20.33|20.17|20.3|20.14|8
1725430170000|2024-09-04 06:09:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1725430180000|2024-09-04 06:09:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725430190000|2024-09-04 06:09:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|1
1725430230000|2024-09-04 06:10:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1725430240000|2024-09-04 06:10:40|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1725430250000|2024-09-04 06:10:50|20.31|20.15|20.31|20.15|20.32|20.16|20.3|20.14|18
1725430260000|2024-09-04 06:11:00|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|10
1725430270000|2024-09-04 06:11:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|5
1725430280000|2024-09-04 06:11:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1725430300000|2024-09-04 06:11:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|1
1725430320000|2024-09-04 06:12:00|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|5
1725430330000|2024-09-04 06:12:10|20.32|20.16|20.32|20.16|20.32|20.16|20.3|20.14|0
1725430340000|2024-09-04 06:12:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|8
1725430350000|2024-09-04 06:12:30|20.42|20.26|20.46|20.3|20.47|20.31|20.42|20.26|27
1725430360000|2024-09-04 06:12:40|20.45|20.29|20.44|20.28|20.45|20.29|20.42|20.26|0
1725430370000|2024-09-04 06:12:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1725430380000|2024-09-04 06:13:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|4
1725430390000|2024-09-04 06:13:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1725430400000|2024-09-04 06:13:20|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1725430410000|2024-09-04 06:13:30|20.42|20.26|20.44|20.28|20.45|20.29|20.42|20.26|4
1725430420000|2024-09-04 06:13:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1725430430000|2024-09-04 06:13:50|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|3
1725430440000|2024-09-04 06:14:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725430450000|2024-09-04 06:14:10|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|0
1725430470000|2024-09-04 06:14:30|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|0
1725430480000|2024-09-04 06:14:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725430490000|2024-09-04 06:14:50|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|10
1725430500000|2024-09-04 06:15:00|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|2
1725430510000|2024-09-04 06:15:10|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|0
1725430530000|2024-09-04 06:15:30|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1725430540000|2024-09-04 06:15:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725430550000|2024-09-04 06:15:50|20.44|20.28|20.46|20.3|20.46|20.3|20.42|20.26|1
1725430560000|2024-09-04 06:16:00|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1725430570000|2024-09-04 06:16:10|20.45|20.29|20.44|20.28|20.45|20.29|20.44|20.28|0
1725430580000|2024-09-04 06:16:20|20.45|20.29|20.46|20.3|20.46|20.3|20.44|20.28|0
1725430590000|2024-09-04 06:16:30|20.45|20.29|20.44|20.28|20.46|20.3|20.44|20.28|0
1725430600000|2024-09-04 06:16:40|20.45|20.29|20.46|20.3|20.47|20.31|20.45|20.29|2
1725430610000|2024-09-04 06:16:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725430630000|2024-09-04 06:17:10|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1725430640000|2024-09-04 06:17:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|2
1725430650000|2024-09-04 06:17:30|20.41|20.25|20.46|20.3|20.47|20.31|20.41|20.25|2
1725430660000|2024-09-04 06:17:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|2
1725430680000|2024-09-04 06:18:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1725430690000|2024-09-04 06:18:10|20.5|20.34|20.5|20.34|20.52|20.36|20.5|20.34|15
1725430720000|2024-09-04 06:18:40|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|2
1725430730000|2024-09-04 06:18:50|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|0
1725430740000|2024-09-04 06:19:00|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1725430750000|2024-09-04 06:19:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1725430760000|2024-09-04 06:19:20|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|0
1725430770000|2024-09-04 06:19:30|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1725430780000|2024-09-04 06:19:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725430790000|2024-09-04 06:19:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|0
1725430800000|2024-09-04 06:20:00|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|0
1725430810000|2024-09-04 06:20:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725430820000|2024-09-04 06:20:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|0
1725430830000|2024-09-04 06:20:30|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|1
1725430850000|2024-09-04 06:20:50|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|3
1725430880000|2024-09-04 06:21:20|20.45|20.29|20.44|20.28|20.45|20.29|20.42|20.26|16
1725430890000|2024-09-04 06:21:30|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|4
1725430900000|2024-09-04 06:21:40|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|7
1725430910000|2024-09-04 06:21:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1725430920000|2024-09-04 06:22:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|32
1725430930000|2024-09-04 06:22:10|||||||||2
1725430950000|2024-09-04 06:22:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1725430960000|2024-09-04 06:22:40|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|17
1725430970000|2024-09-04 06:22:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|2
1725430980000|2024-09-04 06:23:00|20.21|20.05|20.22|20.06|20.23|20.07|20.21|20.05|26
1725430990000|2024-09-04 06:23:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1725431010000|2024-09-04 06:23:30|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|6
1725431060000|2024-09-04 06:24:20|||||||||1
1725431080000|2024-09-04 06:24:40|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|13
1725431090000|2024-09-04 06:24:50|||||||||3
1725431100000|2024-09-04 06:25:00|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|18
1725431110000|2024-09-04 06:25:10|||||||||1
1725431140000|2024-09-04 06:25:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|41
1725431150000|2024-09-04 06:25:50|20.34|20.18|20.32|20.16|20.34|20.18|20.3|20.14|7
1725431160000|2024-09-04 06:26:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|0
1725431170000|2024-09-04 06:26:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|30
1725431180000|2024-09-04 06:26:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1725431190000|2024-09-04 06:26:30|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|0
1725431200000|2024-09-04 06:26:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1725431210000|2024-09-04 06:26:50|||||||||1
1725431220000|2024-09-04 06:27:00|||||||||3
1725431290000|2024-09-04 06:28:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1725431300000|2024-09-04 06:28:20|20.27|20.11|20.27|20.11|20.28|20.12|20.27|20.11|0
1725431320000|2024-09-04 06:28:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1725431330000|2024-09-04 06:28:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725431340000|2024-09-04 06:29:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1725431390000|2024-09-04 06:29:50|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1725431400000|2024-09-04 06:30:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|3
1725431410000|2024-09-04 06:30:10|||||||||1
1725431420000|2024-09-04 06:30:20|20.25|20.09|20.25|20.09|20.28|20.12|20.23|20.07|22
1725431430000|2024-09-04 06:30:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725431460000|2024-09-04 06:31:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725431470000|2024-09-04 06:31:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|4
1725431480000|2024-09-04 06:31:20|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|1
1725431490000|2024-09-04 06:31:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|1
1725431540000|2024-09-04 06:32:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1725431550000|2024-09-04 06:32:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|4
1725431610000|2024-09-04 06:33:30|||||||||2
1725431630000|2024-09-04 06:33:50|||||||||1
1725431640000|2024-09-04 06:34:00|||||||||1
1725431650000|2024-09-04 06:34:10|||||||||1
1725431670000|2024-09-04 06:34:30|||||||||1
1725431690000|2024-09-04 06:34:50|||||||||1
1725431700000|2024-09-04 06:35:00|||||||||1
1725431710000|2024-09-04 06:35:10|||||||||1
1725431730000|2024-09-04 06:35:30|||||||||1
1725431740000|2024-09-04 06:35:40|||||||||1
1725431750000|2024-09-04 06:35:50|||||||||1
1725431770000|2024-09-04 06:36:10|||||||||1
1725431790000|2024-09-04 06:36:30|||||||||1
1725431910000|2024-09-04 06:38:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|11
1725431920000|2024-09-04 06:38:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1725431930000|2024-09-04 06:38:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1725431950000|2024-09-04 06:39:10|||||||||3
1725431960000|2024-09-04 06:39:20|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|1
1725431970000|2024-09-04 06:39:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725431990000|2024-09-04 06:39:50|||||||||1
1725432000000|2024-09-04 06:40:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725432020000|2024-09-04 06:40:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|14
1725432030000|2024-09-04 06:40:30|||||||||2
1725432040000|2024-09-04 06:40:40|||||||||3
1725432110000|2024-09-04 06:41:50|||||||||1
1725432120000|2024-09-04 06:42:00|||||||||4
1725432130000|2024-09-04 06:42:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|5
1725432160000|2024-09-04 06:42:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1725432200000|2024-09-04 06:43:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|1
1725432210000|2024-09-04 06:43:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1725432240000|2024-09-04 06:44:00|20.27|20.11|20.15|19.99|20.28|20.12|20.15|19.99|2
1725432250000|2024-09-04 06:44:10|20.12|19.96|20.06|19.9|20.12|19.96|20.06|19.9|7
1725432260000|2024-09-04 06:44:20|20.05|19.89|20.06|19.9|20.09|19.93|20.05|19.89|5
1725432300000|2024-09-04 06:45:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725432310000|2024-09-04 06:45:10|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|0
1725432320000|2024-09-04 06:45:20|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|4
1725432330000|2024-09-04 06:45:30|||||||||1
1725432340000|2024-09-04 06:45:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|5
1725432350000|2024-09-04 06:45:50|||||||||1
1725432360000|2024-09-04 06:46:00|||||||||2
1725432380000|2024-09-04 06:46:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|6
1725432390000|2024-09-04 06:46:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1725432400000|2024-09-04 06:46:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|27
1725432410000|2024-09-04 06:46:50|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|9
1725432420000|2024-09-04 06:47:00|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|16
1725432430000|2024-09-04 06:47:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1725432450000|2024-09-04 06:47:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1725432460000|2024-09-04 06:47:40|||||||||1
1725432480000|2024-09-04 06:48:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|4
1725432490000|2024-09-04 06:48:10|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|1
1725432500000|2024-09-04 06:48:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|3
1725432510000|2024-09-04 06:48:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1725432520000|2024-09-04 06:48:40|||||||||1
1725432540000|2024-09-04 06:49:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1725432550000|2024-09-04 06:49:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725432560000|2024-09-04 06:49:20|||||||||1
1725432570000|2024-09-04 06:49:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1725432580000|2024-09-04 06:49:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1725432600000|2024-09-04 06:50:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|2
1725432630000|2024-09-04 06:50:30|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|13
1725432640000|2024-09-04 06:50:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725432650000|2024-09-04 06:50:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1725432660000|2024-09-04 06:51:00|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|4
1725432680000|2024-09-04 06:51:20|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|4
1725432740000|2024-09-04 06:52:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|12
1725432750000|2024-09-04 06:52:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725432770000|2024-09-04 06:52:50|20.23|20.07|20.23|20.07|20.23|20.07|20.2|20.04|27
1725432780000|2024-09-04 06:53:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|3
1725432810000|2024-09-04 06:53:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1725432830000|2024-09-04 06:53:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725432840000|2024-09-04 06:54:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725432850000|2024-09-04 06:54:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1725432880000|2024-09-04 06:54:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|6
1725432900000|2024-09-04 06:55:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|25
1725432930000|2024-09-04 06:55:30|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|2
1725432940000|2024-09-04 06:55:40|||||||||1
1725432960000|2024-09-04 06:56:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|19
1725433030000|2024-09-04 06:57:10|||||||||1
1725433060000|2024-09-04 06:57:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|10
1725433080000|2024-09-04 06:58:00|20.33|20.17|20.36|20.2|20.38|20.22|20.33|20.17|7
1725433090000|2024-09-04 06:58:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725433100000|2024-09-04 06:58:20|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|21
1725433110000|2024-09-04 06:58:30|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|5
1725433130000|2024-09-04 06:58:50|20.31|20.15|20.31|20.15|20.33|20.17|20.29|20.13|7
1725433140000|2024-09-04 06:59:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|3
1725433150000|2024-09-04 06:59:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1725433160000|2024-09-04 06:59:20|||||||||2
1725433190000|2024-09-04 06:59:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1725433200000|2024-09-04 07:00:00|20.31|20.15|20.23|20.07|20.31|20.15|20.23|20.07|23
1725433210000|2024-09-04 07:00:10|||||||||1
1725433220000|2024-09-04 07:00:20|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|10
1725433230000|2024-09-04 07:00:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|1
1725433240000|2024-09-04 07:00:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1725433250000|2024-09-04 07:00:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|3
1725433260000|2024-09-04 07:01:00|20.33|20.17|20.33|20.17|20.33|20.17|20.31|20.15|1
1725433280000|2024-09-04 07:01:20|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|19
1725433290000|2024-09-04 07:01:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|10
1725433310000|2024-09-04 07:01:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1725433320000|2024-09-04 07:02:00|||||||||1
1725433330000|2024-09-04 07:02:10|20.31|20.15|20.23|20.07|20.33|20.17|20.23|20.07|9
1725433340000|2024-09-04 07:02:20|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|0
1725433350000|2024-09-04 07:02:30|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|16
1725433360000|2024-09-04 07:02:40|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|7
1725433370000|2024-09-04 07:02:50|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|3
1725433380000|2024-09-04 07:03:00|20.15|19.99|20.16|20|20.19|20.03|20.15|19.99|9
1725433390000|2024-09-04 07:03:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725433400000|2024-09-04 07:03:20|20.16|20|20.19|20.03|20.19|20.03|20.16|20|11
1725433420000|2024-09-04 07:03:40|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|6
1725433430000|2024-09-04 07:03:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1725433440000|2024-09-04 07:04:00|20.19|20.03|20.15|19.99|20.19|20.03|20.15|19.99|8
1725433490000|2024-09-04 07:04:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|5
1725433500000|2024-09-04 07:05:00|20.18|20.02|20.19|20.03|20.19|20.03|20.16|20|2
1725433510000|2024-09-04 07:05:10|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|11
1725433520000|2024-09-04 07:05:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|8
1725433530000|2024-09-04 07:05:30|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1725433540000|2024-09-04 07:05:40|20.13|19.97|20.13|19.97|20.13|19.97|20.1|19.94|13
1725433550000|2024-09-04 07:05:50|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|0
1725433560000|2024-09-04 07:06:00|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|5
1725433570000|2024-09-04 07:06:10|20.14|19.98|20.08|19.92|20.15|19.99|20.08|19.92|23
1725433580000|2024-09-04 07:06:20|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|17
1725433590000|2024-09-04 07:06:30|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|1
1725433600000|2024-09-04 07:06:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|10
1725433610000|2024-09-04 07:06:50|||||||||1
1725433620000|2024-09-04 07:07:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1725433640000|2024-09-04 07:07:20|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|18
1725433650000|2024-09-04 07:07:30|||||||||1
1725433660000|2024-09-04 07:07:40|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|4
1725433670000|2024-09-04 07:07:50|20.03|19.87|20|19.84|20.03|19.87|19.99|19.83|13
1725433690000|2024-09-04 07:08:10|||||||||2
1725433700000|2024-09-04 07:08:20|||||||||4
1725433710000|2024-09-04 07:08:30|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|23
1725433720000|2024-09-04 07:08:40|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|1
1725433730000|2024-09-04 07:08:50|20|19.84|19.99|19.83|20|19.84|19.98|19.82|9
1725433740000|2024-09-04 07:09:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1725433750000|2024-09-04 07:09:10|19.95|19.79|19.93|19.77|19.97|19.81|19.93|19.77|17
1725433760000|2024-09-04 07:09:20|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|14
1725433770000|2024-09-04 07:09:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1725433780000|2024-09-04 07:09:40|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|33
1725433790000|2024-09-04 07:09:50|19.88|19.72|19.89|19.73|19.92|19.76|19.88|19.72|1
1725433800000|2024-09-04 07:10:00|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|0
1725433810000|2024-09-04 07:10:10|||||||||1
1725433820000|2024-09-04 07:10:20|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|3
1725433830000|2024-09-04 07:10:30|||||||||1
1725433840000|2024-09-04 07:10:40|19.97|19.81|19.97|19.81|19.97|19.81|19.93|19.77|22
1725433850000|2024-09-04 07:10:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1725433860000|2024-09-04 07:11:00|20|19.84|20|19.84|20|19.84|20|19.84|30
1725433890000|2024-09-04 07:11:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|7
1725433900000|2024-09-04 07:11:40|19.97|19.81|19.97|19.81|19.98|19.82|19.95|19.79|0
1725433910000|2024-09-04 07:11:50|19.98|19.82|19.99|19.83|20|19.84|19.97|19.81|17
1725433920000|2024-09-04 07:12:00|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|4
1725433930000|2024-09-04 07:12:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|9
1725433940000|2024-09-04 07:12:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|7
1725433950000|2024-09-04 07:12:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1725433960000|2024-09-04 07:12:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1725433970000|2024-09-04 07:12:50|19.92|19.76|19.89|19.73|19.92|19.76|19.88|19.72|6
1725433980000|2024-09-04 07:13:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725433990000|2024-09-04 07:13:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|29
1725434000000|2024-09-04 07:13:20|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|25
1725434010000|2024-09-04 07:13:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|2
1725434020000|2024-09-04 07:13:40|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|32
1725434030000|2024-09-04 07:13:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1725434040000|2024-09-04 07:14:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|6
1725434060000|2024-09-04 07:14:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|13
1725434070000|2024-09-04 07:14:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|1
1725434080000|2024-09-04 07:14:40|19.82|19.66|19.84|19.68|19.85|19.69|19.82|19.66|27
1725434090000|2024-09-04 07:14:50|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|4
1725434100000|2024-09-04 07:15:00|||||||||3
1725434110000|2024-09-04 07:15:10|||||||||1
1725434120000|2024-09-04 07:15:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1725434130000|2024-09-04 07:15:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1725434140000|2024-09-04 07:15:40|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|17
1725434150000|2024-09-04 07:15:50|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|4
1725434180000|2024-09-04 07:16:20|||||||||5
1725434190000|2024-09-04 07:16:30|||||||||21
1725434200000|2024-09-04 07:16:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|2
1725434210000|2024-09-04 07:16:50|19.85|19.69|19.84|19.68|19.85|19.69|19.83|19.67|1
1725434220000|2024-09-04 07:17:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|2
1725434240000|2024-09-04 07:17:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|6
1725434250000|2024-09-04 07:17:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|14
1725434260000|2024-09-04 07:17:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725434270000|2024-09-04 07:17:50|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|22
1725434320000|2024-09-04 07:18:40|||||||||1
1725434330000|2024-09-04 07:18:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1725434340000|2024-09-04 07:19:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1725434350000|2024-09-04 07:19:10|19.87|19.71|19.85|19.69|19.87|19.71|19.84|19.68|5
1725434360000|2024-09-04 07:19:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1725434370000|2024-09-04 07:19:30|||||||||1
1725434390000|2024-09-04 07:19:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1725434400000|2024-09-04 07:20:00|19.87|19.71|19.89|19.73|19.9|19.74|19.85|19.69|9
1725434410000|2024-09-04 07:20:10|19.87|19.71|19.85|19.69|19.87|19.71|19.84|19.68|15
1725434420000|2024-09-04 07:20:20|19.84|19.68|19.84|19.68|19.85|19.69|19.82|19.66|2
1725434430000|2024-09-04 07:20:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1725434440000|2024-09-04 07:20:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1725434460000|2024-09-04 07:21:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725434470000|2024-09-04 07:21:10|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|14
1725434480000|2024-09-04 07:21:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1725434500000|2024-09-04 07:21:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725434510000|2024-09-04 07:21:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1725434520000|2024-09-04 07:22:00|19.87|19.71|19.87|19.71|19.89|19.73|19.85|19.69|30
1725434530000|2024-09-04 07:22:10|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|4
1725434540000|2024-09-04 07:22:20|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|1
1725434550000|2024-09-04 07:22:30|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|9
1725434560000|2024-09-04 07:22:40|||||||||6
1725434570000|2024-09-04 07:22:50|19.88|19.72|19.85|19.69|19.89|19.73|19.85|19.69|9
1725434590000|2024-09-04 07:23:10|||||||||2
1725434600000|2024-09-04 07:23:20|||||||||2
1725434610000|2024-09-04 07:23:30|||||||||2
1725434630000|2024-09-04 07:23:50|||||||||3
1725434640000|2024-09-04 07:24:00|19.87|19.71|19.85|19.69|19.89|19.73|19.85|19.69|3
1725434650000|2024-09-04 07:24:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1725434660000|2024-09-04 07:24:20|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|6
1725434670000|2024-09-04 07:24:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|9
1725434700000|2024-09-04 07:25:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|3
1725434720000|2024-09-04 07:25:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1725434730000|2024-09-04 07:25:30|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|3
1725434740000|2024-09-04 07:25:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1725434770000|2024-09-04 07:26:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1725434820000|2024-09-04 07:27:00|||||||||2
1725434830000|2024-09-04 07:27:10|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|12
1725434870000|2024-09-04 07:27:50|19.92|19.76|19.9|19.74|19.94|19.78|19.9|19.74|2
1725434890000|2024-09-04 07:28:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1725434900000|2024-09-04 07:28:20|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|1
1725434910000|2024-09-04 07:28:30|19.94|19.78|19.92|19.76|19.94|19.78|19.9|19.74|1
1725434920000|2024-09-04 07:28:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1725434930000|2024-09-04 07:28:50|||||||||7
1725434950000|2024-09-04 07:29:10|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|11
1725434960000|2024-09-04 07:29:20|||||||||2
1725434980000|2024-09-04 07:29:40|19.94|19.78|19.94|19.78|19.94|19.78|19.9|19.74|3
1725434990000|2024-09-04 07:29:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1725435000000|2024-09-04 07:30:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|13
1725435010000|2024-09-04 07:30:10|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|7
1725435020000|2024-09-04 07:30:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|4
1725435030000|2024-09-04 07:30:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1725435040000|2024-09-04 07:30:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|1
1725435050000|2024-09-04 07:30:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725435060000|2024-09-04 07:31:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1725435070000|2024-09-04 07:31:10|19.92|19.76|19.9|19.74|19.94|19.78|19.9|19.74|3
1725435080000|2024-09-04 07:31:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|4
1725435100000|2024-09-04 07:31:40|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|5
1725435110000|2024-09-04 07:31:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1725435120000|2024-09-04 07:32:00|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|1
1725435140000|2024-09-04 07:32:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|14
1725435150000|2024-09-04 07:32:30|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1725435160000|2024-09-04 07:32:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1725435170000|2024-09-04 07:32:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|7
1725435180000|2024-09-04 07:33:00|19.8|19.64|19.82|19.66|19.85|19.69|19.8|19.64|15
1725435190000|2024-09-04 07:33:10|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|0
1725435200000|2024-09-04 07:33:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|6
1725435210000|2024-09-04 07:33:30|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|12
1725435220000|2024-09-04 07:33:40|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|4
1725435240000|2024-09-04 07:34:00|||||||||4
1725435260000|2024-09-04 07:34:20|||||||||2
1725435270000|2024-09-04 07:34:30|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|11
1725435280000|2024-09-04 07:34:40|||||||||1
1725435290000|2024-09-04 07:34:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1725435300000|2024-09-04 07:35:00|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|1
1725435310000|2024-09-04 07:35:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1725435320000|2024-09-04 07:35:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|3
1725435340000|2024-09-04 07:35:40|||||||||1
1725435350000|2024-09-04 07:35:50|||||||||2
1725435360000|2024-09-04 07:36:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1725435370000|2024-09-04 07:36:10|19.89|19.73|19.89|19.73|19.9|19.74|19.88|19.72|12
1725435380000|2024-09-04 07:36:20|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|4
1725435410000|2024-09-04 07:36:50|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|16
1725435420000|2024-09-04 07:37:00|19.79|19.63|19.82|19.66|19.83|19.67|19.78|19.62|1
1725435430000|2024-09-04 07:37:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725435440000|2024-09-04 07:37:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725435450000|2024-09-04 07:37:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1725435460000|2024-09-04 07:37:40|19.79|19.63|19.78|19.62|19.82|19.66|19.78|19.62|5
1725435510000|2024-09-04 07:38:30|||||||||6
1725435540000|2024-09-04 07:39:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|7
1725435550000|2024-09-04 07:39:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725435560000|2024-09-04 07:39:20|||||||||8
1725435620000|2024-09-04 07:40:20|||||||||1
1725435630000|2024-09-04 07:40:30|19.8|19.64|19.78|19.62|19.82|19.66|19.78|19.62|2
1725435650000|2024-09-04 07:40:50|||||||||5
1725435670000|2024-09-04 07:41:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|7
1725435680000|2024-09-04 07:41:20|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|18
1725435700000|2024-09-04 07:41:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725435710000|2024-09-04 07:41:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1725435720000|2024-09-04 07:42:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725435730000|2024-09-04 07:42:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725435790000|2024-09-04 07:43:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|22
1725435800000|2024-09-04 07:43:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1725435810000|2024-09-04 07:43:30|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|31
1725435820000|2024-09-04 07:43:40|||||||||23
1725435840000|2024-09-04 07:44:00|||||||||4
1725435860000|2024-09-04 07:44:20|||||||||25
1725435870000|2024-09-04 07:44:30|||||||||1
1725435890000|2024-09-04 07:44:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|53
1725435900000|2024-09-04 07:45:00|||||||||5
1725435920000|2024-09-04 07:45:20|||||||||1
1725435950000|2024-09-04 07:45:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|78
1725435960000|2024-09-04 07:46:00|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|15
1725435980000|2024-09-04 07:46:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1725435990000|2024-09-04 07:46:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1725436010000|2024-09-04 07:46:50|||||||||15
1725436050000|2024-09-04 07:47:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|6
1725436070000|2024-09-04 07:47:50|||||||||1
1725436080000|2024-09-04 07:48:00|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|33
1725436100000|2024-09-04 07:48:20|||||||||2
1725436110000|2024-09-04 07:48:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|13
1725436120000|2024-09-04 07:48:40|||||||||10
1725436130000|2024-09-04 07:48:50|||||||||2
1725436140000|2024-09-04 07:49:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|21
1725436150000|2024-09-04 07:49:10|||||||||2
1725436160000|2024-09-04 07:49:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|5
1725436170000|2024-09-04 07:49:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|2
1725436180000|2024-09-04 07:49:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1725436190000|2024-09-04 07:49:50|||||||||1
1725436200000|2024-09-04 07:50:00|19.52|19.36|19.52|19.36|19.54|19.38|19.5|19.34|15
1725436210000|2024-09-04 07:50:10|19.54|19.38|19.55|19.39|19.56|19.4|19.54|19.38|20
1725436220000|2024-09-04 07:50:20|19.56|19.4|19.54|19.38|19.56|19.4|19.52|19.36|6
1725436230000|2024-09-04 07:50:30|||||||||7
1725436240000|2024-09-04 07:50:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1725436250000|2024-09-04 07:50:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|3
1725436260000|2024-09-04 07:51:00|||||||||1
1725436270000|2024-09-04 07:51:10|||||||||1
1725436290000|2024-09-04 07:51:30|||||||||1
1725436300000|2024-09-04 07:51:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1725436310000|2024-09-04 07:51:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1725436320000|2024-09-04 07:52:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1725436330000|2024-09-04 07:52:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1725436340000|2024-09-04 07:52:20|||||||||1
1725436350000|2024-09-04 07:52:30|||||||||1
1725436380000|2024-09-04 07:53:00|||||||||1
1725436400000|2024-09-04 07:53:20|||||||||1
1725436410000|2024-09-04 07:53:30|19.56|19.4|19.56|19.4|19.59|19.43|19.56|19.4|4
1725436420000|2024-09-04 07:53:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|2
1725436430000|2024-09-04 07:53:50|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|3
1725436440000|2024-09-04 07:54:00|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|3
1725436460000|2024-09-04 07:54:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|3
1725436470000|2024-09-04 07:54:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1725436480000|2024-09-04 07:54:40|||||||||1
1725436490000|2024-09-04 07:54:50|||||||||2
1725436530000|2024-09-04 07:55:30|||||||||1
1725436540000|2024-09-04 07:55:40|||||||||2
1725436550000|2024-09-04 07:55:50|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|8
1725436560000|2024-09-04 07:56:00|||||||||1
1725436570000|2024-09-04 07:56:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1725436590000|2024-09-04 07:56:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725436600000|2024-09-04 07:56:40|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|1
1725436620000|2024-09-04 07:57:00|19.56|19.4|19.56|19.4|19.57|19.41|19.54|19.38|8
1725436630000|2024-09-04 07:57:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|3
1725436640000|2024-09-04 07:57:20|19.59|19.43|19.57|19.41|19.59|19.43|19.56|19.4|0
1725436650000|2024-09-04 07:57:30|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|2
1725436660000|2024-09-04 07:57:40|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|0
1725436670000|2024-09-04 07:57:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|7
1725436680000|2024-09-04 07:58:00|||||||||20
1725436690000|2024-09-04 07:58:10|||||||||1
1725436700000|2024-09-04 07:58:20|||||||||1
1725436710000|2024-09-04 07:58:30|||||||||2
1725436730000|2024-09-04 07:58:50|||||||||1
1725436760000|2024-09-04 07:59:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|16
1725436770000|2024-09-04 07:59:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1725436780000|2024-09-04 07:59:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1725436790000|2024-09-04 07:59:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1725436800000|2024-09-04 08:00:00|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|10
1725436810000|2024-09-04 08:00:10|||||||||1
1725436820000|2024-09-04 08:00:20|||||||||5
1725436830000|2024-09-04 08:00:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725436840000|2024-09-04 08:00:40|||||||||1
1725436860000|2024-09-04 08:01:00|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|14
1725436880000|2024-09-04 08:01:20|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|8
1725436890000|2024-09-04 08:01:30|19.57|19.41|19.59|19.43|19.59|19.43|19.56|19.4|5
1725436910000|2024-09-04 08:01:50|||||||||1
1725436920000|2024-09-04 08:02:00|||||||||1
1725436930000|2024-09-04 08:02:10|||||||||3
1725436940000|2024-09-04 08:02:20|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|47
1725436950000|2024-09-04 08:02:30|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|1
1725436960000|2024-09-04 08:02:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|5
1725436970000|2024-09-04 08:02:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|8
1725436980000|2024-09-04 08:03:00|19.6|19.44|19.61|19.45|19.61|19.45|19.59|19.43|3
1725436990000|2024-09-04 08:03:10|19.64|19.48|19.61|19.45|19.65|19.49|19.61|19.45|6
1725437000000|2024-09-04 08:03:20|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|2
1725437010000|2024-09-04 08:03:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|4
1725437020000|2024-09-04 08:03:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|1
1725437030000|2024-09-04 08:03:50|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1725437040000|2024-09-04 08:04:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|2
1725437050000|2024-09-04 08:04:10|||||||||9
1725437060000|2024-09-04 08:04:20|||||||||1
1725437070000|2024-09-04 08:04:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|11
1725437080000|2024-09-04 08:04:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725437090000|2024-09-04 08:04:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1725437100000|2024-09-04 08:05:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|2
1725437110000|2024-09-04 08:05:10|||||||||2
1725437120000|2024-09-04 08:05:20|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|1
1725437130000|2024-09-04 08:05:30|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|6
1725437140000|2024-09-04 08:05:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1725437170000|2024-09-04 08:06:10|||||||||3
1725437180000|2024-09-04 08:06:20|||||||||5
1725437190000|2024-09-04 08:06:30|19.64|19.48|19.65|19.49|19.66|19.5|19.64|19.48|4
1725437200000|2024-09-04 08:06:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|2
1725437210000|2024-09-04 08:06:50|||||||||1
1725437230000|2024-09-04 08:07:10|||||||||2
1725437310000|2024-09-04 08:08:30|||||||||1
1725437340000|2024-09-04 08:09:00|||||||||1
1725437350000|2024-09-04 08:09:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|16
1725437360000|2024-09-04 08:09:20|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|4
1725437370000|2024-09-04 08:09:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|6
1725437380000|2024-09-04 08:09:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|5
1725437400000|2024-09-04 08:10:00|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|0
1725437440000|2024-09-04 08:10:40|||||||||1
1725437500000|2024-09-04 08:11:40|||||||||1
1725437510000|2024-09-04 08:11:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|17
1725437520000|2024-09-04 08:12:00|||||||||6
1725437540000|2024-09-04 08:12:20|||||||||1
1725437550000|2024-09-04 08:12:30|||||||||11
1725437590000|2024-09-04 08:13:10|||||||||5
1725437610000|2024-09-04 08:13:30|19.76|19.6|19.73|19.57|19.77|19.61|19.73|19.57|14
1725437620000|2024-09-04 08:13:40|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|0
1725437630000|2024-09-04 08:13:50|||||||||1
1725437650000|2024-09-04 08:14:10|||||||||2
1725437670000|2024-09-04 08:14:30|||||||||1
1725437690000|2024-09-04 08:14:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1725437700000|2024-09-04 08:15:00|19.82|19.66|19.83|19.67|19.83|19.67|19.78|19.62|4
1725437710000|2024-09-04 08:15:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1725437720000|2024-09-04 08:15:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1725437740000|2024-09-04 08:15:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725437750000|2024-09-04 08:15:50|||||||||1
1725437760000|2024-09-04 08:16:00|||||||||2
1725437770000|2024-09-04 08:16:10|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|31
1725437780000|2024-09-04 08:16:20|||||||||4
1725437800000|2024-09-04 08:16:40|19.81|19.65|19.82|19.66|19.83|19.67|19.81|19.65|1
1725437810000|2024-09-04 08:16:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1725437820000|2024-09-04 08:17:00|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|73
1725437830000|2024-09-04 08:17:10|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|5
1725437840000|2024-09-04 08:17:20|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|4
1725437850000|2024-09-04 08:17:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|3
1725437860000|2024-09-04 08:17:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1725437870000|2024-09-04 08:17:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1725437880000|2024-09-04 08:18:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|5
1725437910000|2024-09-04 08:18:30|||||||||1
1725437930000|2024-09-04 08:18:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1725437940000|2024-09-04 08:19:00|||||||||1
1725437970000|2024-09-04 08:19:30|||||||||8
1725438000000|2024-09-04 08:20:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|5
1725438020000|2024-09-04 08:20:20|||||||||1
1725438070000|2024-09-04 08:21:10|||||||||6
1725438130000|2024-09-04 08:22:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1725438140000|2024-09-04 08:22:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725438160000|2024-09-04 08:22:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|2
1725438170000|2024-09-04 08:22:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1725438180000|2024-09-04 08:23:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|1
1725438190000|2024-09-04 08:23:10|||||||||1
1725438210000|2024-09-04 08:23:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|2
1725438240000|2024-09-04 08:24:00|||||||||1
1725438280000|2024-09-04 08:24:40|||||||||1
1725438360000|2024-09-04 08:26:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|21
1725438370000|2024-09-04 08:26:10|||||||||2
1725438380000|2024-09-04 08:26:20|||||||||1
1725438390000|2024-09-04 08:26:30|||||||||2
1725438410000|2024-09-04 08:26:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|22
1725438420000|2024-09-04 08:27:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725438440000|2024-09-04 08:27:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1725438480000|2024-09-04 08:28:00|||||||||2
1725438490000|2024-09-04 08:28:10|||||||||1
1725438500000|2024-09-04 08:28:20|||||||||1
1725438520000|2024-09-04 08:28:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1725438560000|2024-09-04 08:29:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725438580000|2024-09-04 08:29:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725438590000|2024-09-04 08:29:50|||||||||1
1725438600000|2024-09-04 08:30:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|20
1725438610000|2024-09-04 08:30:10|19.72|19.56|19.71|19.55|19.72|19.56|19.68|19.52|8
1725438620000|2024-09-04 08:30:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|3
1725438630000|2024-09-04 08:30:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|21
1725438640000|2024-09-04 08:30:40|||||||||1
1725438650000|2024-09-04 08:30:50|||||||||2
1725438660000|2024-09-04 08:31:00|||||||||2
1725438670000|2024-09-04 08:31:10|||||||||2
1725438690000|2024-09-04 08:31:30|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|13
1725438700000|2024-09-04 08:31:40|||||||||2
1725438720000|2024-09-04 08:32:00|||||||||2
1725438730000|2024-09-04 08:32:10|||||||||1
1725438750000|2024-09-04 08:32:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1725438760000|2024-09-04 08:32:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1725438770000|2024-09-04 08:32:50|19.64|19.48|19.66|19.5|19.66|19.5|19.63|19.47|3
1725438780000|2024-09-04 08:33:00|19.67|19.51|19.66|19.5|19.67|19.51|19.63|19.47|8
1725438790000|2024-09-04 08:33:10|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|2
1725438800000|2024-09-04 08:33:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1725438810000|2024-09-04 08:33:30|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|1
1725438820000|2024-09-04 08:33:40|||||||||1
1725438830000|2024-09-04 08:33:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1725438840000|2024-09-04 08:34:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1725438850000|2024-09-04 08:34:10|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|3
1725438860000|2024-09-04 08:34:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1725438930000|2024-09-04 08:35:30|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|3
1725438950000|2024-09-04 08:35:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1725438960000|2024-09-04 08:36:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1725438980000|2024-09-04 08:36:20|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|1
1725438990000|2024-09-04 08:36:30|||||||||5
1725439010000|2024-09-04 08:36:50|||||||||21
1725439040000|2024-09-04 08:37:20|||||||||3
1725439050000|2024-09-04 08:37:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1725439060000|2024-09-04 08:37:40|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|10
1725439070000|2024-09-04 08:37:50|||||||||17
1725439090000|2024-09-04 08:38:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1725439100000|2024-09-04 08:38:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1725439120000|2024-09-04 08:38:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1725439130000|2024-09-04 08:38:50|||||||||2
1725439140000|2024-09-04 08:39:00|||||||||1
1725439150000|2024-09-04 08:39:10|||||||||2
1725439160000|2024-09-04 08:39:20|||||||||1
1725439190000|2024-09-04 08:39:50|||||||||3
1725439200000|2024-09-04 08:40:00|||||||||1
1725439270000|2024-09-04 08:41:10|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|20
1725439280000|2024-09-04 08:41:20|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|13
1725439290000|2024-09-04 08:41:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|104
1725439300000|2024-09-04 08:41:40|||||||||6
1725439310000|2024-09-04 08:41:50|||||||||16
1725439320000|2024-09-04 08:42:00|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|11
1725439340000|2024-09-04 08:42:20|||||||||3
1725439350000|2024-09-04 08:42:30|||||||||8
1725439360000|2024-09-04 08:42:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|10
1725439370000|2024-09-04 08:42:50|19.83|19.67|19.81|19.65|19.85|19.69|19.81|19.65|20
1725439380000|2024-09-04 08:43:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725439390000|2024-09-04 08:43:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1725439410000|2024-09-04 08:43:30|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|6
1725439420000|2024-09-04 08:43:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|24
1725439430000|2024-09-04 08:43:50|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|3
1725439440000|2024-09-04 08:44:00|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|13
1725439450000|2024-09-04 08:44:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725439460000|2024-09-04 08:44:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1725439480000|2024-09-04 08:44:40|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|7
1725439490000|2024-09-04 08:44:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1725439500000|2024-09-04 08:45:00|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|4
1725439510000|2024-09-04 08:45:10|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|1
1725439530000|2024-09-04 08:45:30|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|3
1725439540000|2024-09-04 08:45:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|4
1725439580000|2024-09-04 08:46:20|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|8
1725439590000|2024-09-04 08:46:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|5
1725439600000|2024-09-04 08:46:40|||||||||2
1725439610000|2024-09-04 08:46:50|||||||||2
1725439640000|2024-09-04 08:47:20|||||||||1
1725439650000|2024-09-04 08:47:30|||||||||1
1725439670000|2024-09-04 08:47:50|||||||||3
1725439680000|2024-09-04 08:48:00|||||||||1
1725439690000|2024-09-04 08:48:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|1
1725439750000|2024-09-04 08:49:10|||||||||3
1725439760000|2024-09-04 08:49:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|35
1725439770000|2024-09-04 08:49:30|||||||||1
1725439790000|2024-09-04 08:49:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|20
1725439800000|2024-09-04 08:50:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725439810000|2024-09-04 08:50:10|19.85|19.69|19.88|19.72|19.89|19.73|19.85|19.69|3
1725439820000|2024-09-04 08:50:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1725439830000|2024-09-04 08:50:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1725439840000|2024-09-04 08:50:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|4
1725439850000|2024-09-04 08:50:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1725439860000|2024-09-04 08:51:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1725439880000|2024-09-04 08:51:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1725439890000|2024-09-04 08:51:30|||||||||1
1725439900000|2024-09-04 08:51:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1725439910000|2024-09-04 08:51:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1725439920000|2024-09-04 08:52:00|19.89|19.73|19.88|19.72|19.89|19.73|19.86|19.7|2
1725439930000|2024-09-04 08:52:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|1
1725439950000|2024-09-04 08:52:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1725439960000|2024-09-04 08:52:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|7
1725439970000|2024-09-04 08:52:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725439980000|2024-09-04 08:53:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|5
1725440000000|2024-09-04 08:53:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1725440010000|2024-09-04 08:53:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725440020000|2024-09-04 08:53:40|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|0
1725440050000|2024-09-04 08:54:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1725440080000|2024-09-04 08:54:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725440090000|2024-09-04 08:54:50|||||||||1
1725440100000|2024-09-04 08:55:00|19.8|19.64|19.83|19.67|19.83|19.67|19.79|19.63|19
1725440110000|2024-09-04 08:55:10|19.81|19.65|19.79|19.63|19.81|19.65|19.78|19.62|3
1725440120000|2024-09-04 08:55:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725440170000|2024-09-04 08:56:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|3
1725440180000|2024-09-04 08:56:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1725440200000|2024-09-04 08:56:40|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|13
1725440240000|2024-09-04 08:57:20|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|9
1725440250000|2024-09-04 08:57:30|||||||||1
1725440270000|2024-09-04 08:57:50|||||||||1
1725440280000|2024-09-04 08:58:00|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|1
1725440290000|2024-09-04 08:58:10|19.81|19.65|19.77|19.61|19.81|19.65|19.76|19.6|51
1725440300000|2024-09-04 08:58:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1725440310000|2024-09-04 08:58:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725440340000|2024-09-04 08:59:00|||||||||1
1725440360000|2024-09-04 08:59:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|7
1725440380000|2024-09-04 08:59:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1725440390000|2024-09-04 08:59:50|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|1
1725440430000|2024-09-04 09:00:30|||||||||2
1725440550000|2024-09-04 09:02:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1725440580000|2024-09-04 09:03:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|10
1725440600000|2024-09-04 09:03:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|2
1725440610000|2024-09-04 09:03:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725440630000|2024-09-04 09:03:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725440640000|2024-09-04 09:04:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|2
1725440650000|2024-09-04 09:04:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|4
1725440660000|2024-09-04 09:04:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|3
1725440670000|2024-09-04 09:04:30|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|3
1725440700000|2024-09-04 09:05:00|||||||||1
1725440710000|2024-09-04 09:05:10|||||||||4
1725440720000|2024-09-04 09:05:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|10
1725440750000|2024-09-04 09:05:50|||||||||1
1725440770000|2024-09-04 09:06:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|2
1725440810000|2024-09-04 09:06:50|||||||||1
1725440820000|2024-09-04 09:07:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|23
1725440830000|2024-09-04 09:07:10|||||||||1
1725440850000|2024-09-04 09:07:30|||||||||1
1725440940000|2024-09-04 09:09:00|||||||||1
1725440990000|2024-09-04 09:09:50|||||||||2
1725441010000|2024-09-04 09:10:10|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|0
1725441020000|2024-09-04 09:10:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1725441030000|2024-09-04 09:10:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|3
1725441050000|2024-09-04 09:10:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1725441060000|2024-09-04 09:11:00|19.8|19.64|19.79|19.63|19.8|19.64|19.78|19.62|18
1725441070000|2024-09-04 09:11:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1725441080000|2024-09-04 09:11:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725441090000|2024-09-04 09:11:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725441100000|2024-09-04 09:11:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725441110000|2024-09-04 09:11:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725441130000|2024-09-04 09:12:10|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|0
1725441180000|2024-09-04 09:13:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725441190000|2024-09-04 09:13:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1725441220000|2024-09-04 09:13:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1725441240000|2024-09-04 09:14:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1725441250000|2024-09-04 09:14:10|||||||||1
1725441350000|2024-09-04 09:15:50|||||||||1
1725441370000|2024-09-04 09:16:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725441390000|2024-09-04 09:16:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1725441400000|2024-09-04 09:16:40|||||||||2
1725441440000|2024-09-04 09:17:20|||||||||1
1725441450000|2024-09-04 09:17:30|||||||||2
1725441480000|2024-09-04 09:18:00|||||||||2
1725441490000|2024-09-04 09:18:10|||||||||1
1725441550000|2024-09-04 09:19:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1725441570000|2024-09-04 09:19:30|19.77|19.61|19.78|19.62|19.78|19.62|19.74|19.58|2
1725441680000|2024-09-04 09:21:20|||||||||1
1725441720000|2024-09-04 09:22:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1725441770000|2024-09-04 09:22:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|13
1725441790000|2024-09-04 09:23:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|7
1725441810000|2024-09-04 09:23:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725441830000|2024-09-04 09:23:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1725441840000|2024-09-04 09:24:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725441890000|2024-09-04 09:24:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1725441900000|2024-09-04 09:25:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1725441910000|2024-09-04 09:25:10|||||||||1
1725441940000|2024-09-04 09:25:40|||||||||2
1725441950000|2024-09-04 09:25:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725441980000|2024-09-04 09:26:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|7
1725442000000|2024-09-04 09:26:40|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|2
1725442010000|2024-09-04 09:26:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1725442020000|2024-09-04 09:27:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1725442030000|2024-09-04 09:27:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725442050000|2024-09-04 09:27:30|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|0
1725442060000|2024-09-04 09:27:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725442070000|2024-09-04 09:27:50|||||||||2
1725442080000|2024-09-04 09:28:00|19.81|19.65|19.78|19.62|19.83|19.67|19.78|19.62|12
1725442100000|2024-09-04 09:28:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|2
1725442110000|2024-09-04 09:28:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725442170000|2024-09-04 09:29:30|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|4
1725442180000|2024-09-04 09:29:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|3
1725442190000|2024-09-04 09:29:50|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|1
1725442200000|2024-09-04 09:30:00|||||||||4
1725442310000|2024-09-04 09:31:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725442320000|2024-09-04 09:32:00|19.81|19.65|19.79|19.63|19.81|19.65|19.78|19.62|2
1725442330000|2024-09-04 09:32:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725442340000|2024-09-04 09:32:20|||||||||2
1725442350000|2024-09-04 09:32:30|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|141
1725442360000|2024-09-04 09:32:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725442370000|2024-09-04 09:32:50|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|4
1725442390000|2024-09-04 09:33:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1725442400000|2024-09-04 09:33:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725442420000|2024-09-04 09:33:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725442430000|2024-09-04 09:33:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725442450000|2024-09-04 09:34:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725442500000|2024-09-04 09:35:00|||||||||3
1725442510000|2024-09-04 09:35:10|||||||||4
1725442530000|2024-09-04 09:35:30|||||||||2
1725442540000|2024-09-04 09:35:40|||||||||1
1725442590000|2024-09-04 09:36:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1725442610000|2024-09-04 09:36:50|||||||||1
1725442630000|2024-09-04 09:37:10|||||||||5
1725442660000|2024-09-04 09:37:40|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|10
1725442720000|2024-09-04 09:38:40|||||||||5
1725442760000|2024-09-04 09:39:20|||||||||5
1725442770000|2024-09-04 09:39:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1725442790000|2024-09-04 09:39:50|||||||||2
1725442810000|2024-09-04 09:40:10|||||||||2
1725442840000|2024-09-04 09:40:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|11
1725442850000|2024-09-04 09:40:50|||||||||3
1725442860000|2024-09-04 09:41:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1725442880000|2024-09-04 09:41:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725442900000|2024-09-04 09:41:40|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|66
1725442920000|2024-09-04 09:42:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|2
1725442940000|2024-09-04 09:42:20|||||||||2
1725442950000|2024-09-04 09:42:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|4
1725442960000|2024-09-04 09:42:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1725442970000|2024-09-04 09:42:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|0
1725443020000|2024-09-04 09:43:40|||||||||1
1725443050000|2024-09-04 09:44:10|||||||||1
1725443060000|2024-09-04 09:44:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|23
1725443090000|2024-09-04 09:44:50|||||||||5
1725443100000|2024-09-04 09:45:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725443140000|2024-09-04 09:45:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|5
1725443180000|2024-09-04 09:46:20|19.6|19.44|19.61|19.45|19.61|19.45|19.58|19.42|15
1725443190000|2024-09-04 09:46:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725443210000|2024-09-04 09:46:50|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|6
1725443220000|2024-09-04 09:47:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|5
1725443230000|2024-09-04 09:47:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|6
1725443310000|2024-09-04 09:48:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1725443320000|2024-09-04 09:48:40|||||||||2
1725443330000|2024-09-04 09:48:50|||||||||2
1725443340000|2024-09-04 09:49:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1725443420000|2024-09-04 09:50:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|1
1725443430000|2024-09-04 09:50:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725443440000|2024-09-04 09:50:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|3
1725443450000|2024-09-04 09:50:50|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|6
1725443460000|2024-09-04 09:51:00|||||||||2
1725443510000|2024-09-04 09:51:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|15
1725443530000|2024-09-04 09:52:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|14
1725443540000|2024-09-04 09:52:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|4
1725443550000|2024-09-04 09:52:30|||||||||5
1725443570000|2024-09-04 09:52:50|||||||||1
1725443580000|2024-09-04 09:53:00|||||||||2
1725443590000|2024-09-04 09:53:10|||||||||2
1725443610000|2024-09-04 09:53:30|||||||||3
1725443620000|2024-09-04 09:53:40|||||||||1
1725443630000|2024-09-04 09:53:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1725443640000|2024-09-04 09:54:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725443680000|2024-09-04 09:54:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|5
1725443690000|2024-09-04 09:54:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725443700000|2024-09-04 09:55:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1725443710000|2024-09-04 09:55:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1725443720000|2024-09-04 09:55:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725443740000|2024-09-04 09:55:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725443760000|2024-09-04 09:56:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1725443770000|2024-09-04 09:56:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725443790000|2024-09-04 09:56:30|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1725443800000|2024-09-04 09:56:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1725443810000|2024-09-04 09:56:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725443850000|2024-09-04 09:57:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|14
1725443890000|2024-09-04 09:58:10|||||||||1
1725443900000|2024-09-04 09:58:20|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|47
1725443950000|2024-09-04 09:59:10|||||||||2
1725444010000|2024-09-04 10:00:10|||||||||1
1725444030000|2024-09-04 10:00:30|||||||||2
1725444070000|2024-09-04 10:01:10|||||||||1
1725444150000|2024-09-04 10:02:30|||||||||1
1725444170000|2024-09-04 10:02:50|||||||||1
1725444230000|2024-09-04 10:03:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|9
1725444240000|2024-09-04 10:04:00|||||||||6
1725444250000|2024-09-04 10:04:10|19.66|19.5|19.67|19.51|19.69|19.53|19.66|19.5|0
1725444260000|2024-09-04 10:04:20|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|12
1725444270000|2024-09-04 10:04:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1725444310000|2024-09-04 10:05:10|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|5
1725444320000|2024-09-04 10:05:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|13
1725444340000|2024-09-04 10:05:40|||||||||2
1725444400000|2024-09-04 10:06:40|||||||||1
1725444480000|2024-09-04 10:08:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|8
1725444520000|2024-09-04 10:08:40|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|5
1725444530000|2024-09-04 10:08:50|19.72|19.56|19.72|19.56|19.73|19.57|19.71|19.55|1
1725444540000|2024-09-04 10:09:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1725444550000|2024-09-04 10:09:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1725444560000|2024-09-04 10:09:20|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|3
1725444570000|2024-09-04 10:09:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725444600000|2024-09-04 10:10:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1725444630000|2024-09-04 10:10:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725444640000|2024-09-04 10:10:40|||||||||1
1725444660000|2024-09-04 10:11:00|19.74|19.58|19.76|19.6|19.76|19.6|19.73|19.57|5
1725444670000|2024-09-04 10:11:10|||||||||5
1725444680000|2024-09-04 10:11:20|||||||||2
1725444720000|2024-09-04 10:12:00|||||||||1
1725444740000|2024-09-04 10:12:20|||||||||1
1725444860000|2024-09-04 10:14:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|20
1725444920000|2024-09-04 10:15:20|||||||||5
1725444930000|2024-09-04 10:15:30|||||||||22
1725444940000|2024-09-04 10:15:40|||||||||6
1725445000000|2024-09-04 10:16:40|||||||||1
1725445050000|2024-09-04 10:17:30|||||||||1
1725445060000|2024-09-04 10:17:40|19.84|19.68|19.83|19.67|19.84|19.68|19.82|19.66|22
1725445080000|2024-09-04 10:18:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1725445090000|2024-09-04 10:18:10|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1725445100000|2024-09-04 10:18:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725445120000|2024-09-04 10:18:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1725445130000|2024-09-04 10:18:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|2
1725445140000|2024-09-04 10:19:00|||||||||1
1725445180000|2024-09-04 10:19:40|||||||||2
1725445200000|2024-09-04 10:20:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|3
1725445210000|2024-09-04 10:20:10|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|2
1725445220000|2024-09-04 10:20:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|1
1725445230000|2024-09-04 10:20:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1725445240000|2024-09-04 10:20:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1725445250000|2024-09-04 10:20:50|19.78|19.62|19.76|19.6|19.79|19.63|19.76|19.6|3
1725445260000|2024-09-04 10:21:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1725445270000|2024-09-04 10:21:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1725445280000|2024-09-04 10:21:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1725445300000|2024-09-04 10:21:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|6
1725445330000|2024-09-04 10:22:10|||||||||1
1725445340000|2024-09-04 10:22:20|||||||||2
1725445370000|2024-09-04 10:22:50|||||||||1
1725445480000|2024-09-04 10:24:40|||||||||1
1725445520000|2024-09-04 10:25:20|||||||||3
1725445530000|2024-09-04 10:25:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725445540000|2024-09-04 10:25:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725445850000|2024-09-04 10:30:50|||||||||1
1725445990000|2024-09-04 10:33:10|||||||||1
1725446030000|2024-09-04 10:33:50|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|17
1725446060000|2024-09-04 10:34:20|||||||||10
1725446070000|2024-09-04 10:34:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1725446080000|2024-09-04 10:34:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725446090000|2024-09-04 10:34:50|||||||||2
1725446100000|2024-09-04 10:35:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1725446110000|2024-09-04 10:35:10|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|0
1725446140000|2024-09-04 10:35:40|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1725446170000|2024-09-04 10:36:10|||||||||7
1725446180000|2024-09-04 10:36:20|||||||||1
1725446210000|2024-09-04 10:36:50|||||||||3
1725446230000|2024-09-04 10:37:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|13
1725446250000|2024-09-04 10:37:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725446280000|2024-09-04 10:38:00|||||||||23
1725446290000|2024-09-04 10:38:10|||||||||1
1725446300000|2024-09-04 10:38:20|||||||||6
1725446430000|2024-09-04 10:40:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725446440000|2024-09-04 10:40:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725446450000|2024-09-04 10:40:50|||||||||2
1725446470000|2024-09-04 10:41:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725446500000|2024-09-04 10:41:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725446510000|2024-09-04 10:41:50|||||||||1
1725446530000|2024-09-04 10:42:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|56
1725446540000|2024-09-04 10:42:20|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|18
1725446560000|2024-09-04 10:42:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|2
1725446570000|2024-09-04 10:42:50|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|4
1725446620000|2024-09-04 10:43:40|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|42
1725446630000|2024-09-04 10:43:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725446640000|2024-09-04 10:44:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|12
1725446680000|2024-09-04 10:44:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725446700000|2024-09-04 10:45:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725446710000|2024-09-04 10:45:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725446720000|2024-09-04 10:45:20|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|1
1725446730000|2024-09-04 10:45:30|||||||||16
1725446790000|2024-09-04 10:46:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|16
1725446800000|2024-09-04 10:46:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|2
1725446810000|2024-09-04 10:46:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1725446820000|2024-09-04 10:47:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|4
1725446830000|2024-09-04 10:47:10|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|3
1725446840000|2024-09-04 10:47:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|7
1725446850000|2024-09-04 10:47:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|6
1725446860000|2024-09-04 10:47:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1725446900000|2024-09-04 10:48:20|||||||||1
1725446920000|2024-09-04 10:48:40|||||||||2
1725446930000|2024-09-04 10:48:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1725446940000|2024-09-04 10:49:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1725446980000|2024-09-04 10:49:40|||||||||1
1725447000000|2024-09-04 10:50:00|||||||||17
1725447010000|2024-09-04 10:50:10|||||||||1
1725447020000|2024-09-04 10:50:20|||||||||1
1725447120000|2024-09-04 10:52:00|||||||||2
1725447240000|2024-09-04 10:54:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|17
1725447270000|2024-09-04 10:54:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1725447280000|2024-09-04 10:54:40|||||||||2
1725447290000|2024-09-04 10:54:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725447370000|2024-09-04 10:56:10|||||||||1
1725447400000|2024-09-04 10:56:40|||||||||2
1725447410000|2024-09-04 10:56:50|||||||||1
1725447440000|2024-09-04 10:57:20|||||||||3
1725447510000|2024-09-04 10:58:30|||||||||1
1725447520000|2024-09-04 10:58:40|||||||||1
1725447560000|2024-09-04 10:59:20|||||||||11
1725447570000|2024-09-04 10:59:30|||||||||3
1725447650000|2024-09-04 11:00:50|||||||||3
1725447670000|2024-09-04 11:01:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1725447700000|2024-09-04 11:01:40|||||||||1
1725447730000|2024-09-04 11:02:10|||||||||2
1725447740000|2024-09-04 11:02:20|||||||||2
1725447770000|2024-09-04 11:02:50|||||||||2
1725447840000|2024-09-04 11:04:00|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|25
1725447870000|2024-09-04 11:04:30|||||||||1
1725447950000|2024-09-04 11:05:50|||||||||2
1725447970000|2024-09-04 11:06:10|||||||||2
1725448020000|2024-09-04 11:07:00|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|26
1725448030000|2024-09-04 11:07:10|||||||||1
1725448050000|2024-09-04 11:07:30|||||||||2
1725448070000|2024-09-04 11:07:50|||||||||1
1725448080000|2024-09-04 11:08:00|||||||||1
1725448120000|2024-09-04 11:08:40|||||||||2
1725448210000|2024-09-04 11:10:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|15
1725448230000|2024-09-04 11:10:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725448240000|2024-09-04 11:10:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|6
1725448250000|2024-09-04 11:10:50|||||||||1
1725448260000|2024-09-04 11:11:00|||||||||1
1725448270000|2024-09-04 11:11:10|||||||||5
1725448310000|2024-09-04 11:11:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1725448320000|2024-09-04 11:12:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1725448330000|2024-09-04 11:12:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1725448350000|2024-09-04 11:12:30|||||||||2
1725448380000|2024-09-04 11:13:00|||||||||6
1725448400000|2024-09-04 11:13:20|||||||||2
1725448430000|2024-09-04 11:13:50|||||||||1
1725448440000|2024-09-04 11:14:00|||||||||1
1725448450000|2024-09-04 11:14:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1725448460000|2024-09-04 11:14:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|49
1725448470000|2024-09-04 11:14:30|||||||||1
1725448480000|2024-09-04 11:14:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|1
1725448490000|2024-09-04 11:14:50|||||||||3
1725448500000|2024-09-04 11:15:00|||||||||1
1725448510000|2024-09-04 11:15:10|||||||||3
1725448580000|2024-09-04 11:16:20|19.96|19.8|19.93|19.77|19.97|19.81|19.93|19.77|2
1725448590000|2024-09-04 11:16:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725448600000|2024-09-04 11:16:40|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|10
1725448610000|2024-09-04 11:16:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1725448620000|2024-09-04 11:17:00|||||||||1
1725448640000|2024-09-04 11:17:20|||||||||1
1725448660000|2024-09-04 11:17:40|||||||||2
1725448670000|2024-09-04 11:17:50|||||||||13
1725448680000|2024-09-04 11:18:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|4
1725448690000|2024-09-04 11:18:10|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|1
1725448700000|2024-09-04 11:18:20|||||||||1
1725448720000|2024-09-04 11:18:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1725448730000|2024-09-04 11:18:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725448740000|2024-09-04 11:19:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1725448750000|2024-09-04 11:19:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725448770000|2024-09-04 11:19:30|||||||||2
1725448780000|2024-09-04 11:19:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1725448800000|2024-09-04 11:20:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|2
1725448810000|2024-09-04 11:20:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1725448820000|2024-09-04 11:20:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|4
1725448830000|2024-09-04 11:20:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1725448840000|2024-09-04 11:20:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1725448850000|2024-09-04 11:20:50|19.96|19.8|19.96|19.8|19.97|19.81|19.95|19.79|0
1725448860000|2024-09-04 11:21:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1725448870000|2024-09-04 11:21:10|19.97|19.81|19.93|19.77|19.98|19.82|19.93|19.77|5
1725448900000|2024-09-04 11:21:40|||||||||1
1725448930000|2024-09-04 11:22:10|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|0
1725448950000|2024-09-04 11:22:30|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|0
1725448960000|2024-09-04 11:22:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1725448970000|2024-09-04 11:22:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1725449000000|2024-09-04 11:23:20|||||||||1
1725449090000|2024-09-04 11:24:50|20|19.84|20|19.84|20|19.84|20|19.84|11
1725449120000|2024-09-04 11:25:20|||||||||2
1725449170000|2024-09-04 11:26:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1725449180000|2024-09-04 11:26:20|||||||||1
1725449200000|2024-09-04 11:26:40|||||||||1
1725449230000|2024-09-04 11:27:10|||||||||1
1725449260000|2024-09-04 11:27:40|||||||||1
1725449290000|2024-09-04 11:28:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|9
1725449300000|2024-09-04 11:28:20|||||||||1
1725449370000|2024-09-04 11:29:30|||||||||2
1725449380000|2024-09-04 11:29:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|21
1725449390000|2024-09-04 11:29:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725449400000|2024-09-04 11:30:00|20|19.84|20|19.84|20|19.84|20|19.84|10
1725449410000|2024-09-04 11:30:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|14
1725449420000|2024-09-04 11:30:20|19.99|19.83|20|19.84|20|19.84|19.98|19.82|14
1725449430000|2024-09-04 11:30:30|||||||||7
1725449440000|2024-09-04 11:30:40|19.99|19.83|20|19.84|20|19.84|19.98|19.82|3
1725449450000|2024-09-04 11:30:50|||||||||1
1725449490000|2024-09-04 11:31:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|50
1725449500000|2024-09-04 11:31:40|||||||||1
1725449510000|2024-09-04 11:31:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|6
1725449520000|2024-09-04 11:32:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1725449530000|2024-09-04 11:32:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1725449540000|2024-09-04 11:32:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1725449580000|2024-09-04 11:33:00|||||||||4
1725449600000|2024-09-04 11:33:20|||||||||11
1725449610000|2024-09-04 11:33:30|||||||||3
1725449620000|2024-09-04 11:33:40|||||||||11
1725449640000|2024-09-04 11:34:00|||||||||2
1725449650000|2024-09-04 11:34:10|||||||||6
1725449670000|2024-09-04 11:34:30|||||||||16
1725449710000|2024-09-04 11:35:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|34
1725449720000|2024-09-04 11:35:20|19.99|19.83|19.97|19.81|20|19.84|19.97|19.81|11
1725449730000|2024-09-04 11:35:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|9
1725449740000|2024-09-04 11:35:40|||||||||5
1725449750000|2024-09-04 11:35:50|||||||||1
1725449810000|2024-09-04 11:36:50|||||||||5
1725449830000|2024-09-04 11:37:10|||||||||8
1725449860000|2024-09-04 11:37:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|26
1725449890000|2024-09-04 11:38:10|20|19.84|20|19.84|20|19.84|20|19.84|23
1725449900000|2024-09-04 11:38:20|||||||||10
1725449910000|2024-09-04 11:38:30|||||||||1
1725449930000|2024-09-04 11:38:50|||||||||1
1725449940000|2024-09-04 11:39:00|||||||||21
1725449960000|2024-09-04 11:39:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1725449980000|2024-09-04 11:39:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1725450000000|2024-09-04 11:40:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1725450020000|2024-09-04 11:40:20|||||||||1
1725450030000|2024-09-04 11:40:30|||||||||11
1725450050000|2024-09-04 11:40:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|54
1725450090000|2024-09-04 11:41:30|||||||||6
1725450140000|2024-09-04 11:42:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|7
1725450150000|2024-09-04 11:42:30|||||||||3
1725450160000|2024-09-04 11:42:40|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|32
1725450170000|2024-09-04 11:42:50|||||||||12
1725450190000|2024-09-04 11:43:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|29
1725450200000|2024-09-04 11:43:20|||||||||7
1725450210000|2024-09-04 11:43:30|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|8
1725450220000|2024-09-04 11:43:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1725450230000|2024-09-04 11:43:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1725450240000|2024-09-04 11:44:00|||||||||10
1725450250000|2024-09-04 11:44:10|||||||||1
1725450260000|2024-09-04 11:44:20|20.16|20|20.16|20|20.16|20|20.16|20|66
1725450290000|2024-09-04 11:44:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|0
1725450300000|2024-09-04 11:45:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1725450310000|2024-09-04 11:45:10|||||||||7
1725450320000|2024-09-04 11:45:20|20.16|20|20.16|20|20.16|20|20.16|20|0
1725450330000|2024-09-04 11:45:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1725450340000|2024-09-04 11:45:40|||||||||1
1725450350000|2024-09-04 11:45:50|||||||||7
1725450360000|2024-09-04 11:46:00|||||||||1
1725450370000|2024-09-04 11:46:10|||||||||8
1725450390000|2024-09-04 11:46:30|||||||||6
1725450410000|2024-09-04 11:46:50|||||||||8
1725450430000|2024-09-04 11:47:10|||||||||10
1725450440000|2024-09-04 11:47:20|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|7
1725450460000|2024-09-04 11:47:40|||||||||1
1725450470000|2024-09-04 11:47:50|||||||||1
1725450480000|2024-09-04 11:48:00|||||||||1
1725450490000|2024-09-04 11:48:10|||||||||6
1725450500000|2024-09-04 11:48:20|||||||||1
1725450510000|2024-09-04 11:48:30|||||||||10
1725450520000|2024-09-04 11:48:40|||||||||2
1725450550000|2024-09-04 11:49:10|||||||||6
1725450570000|2024-09-04 11:49:30|||||||||8
1725450580000|2024-09-04 11:49:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|27
1725450600000|2024-09-04 11:50:00|||||||||1
1725450620000|2024-09-04 11:50:20|||||||||6
1725450630000|2024-09-04 11:50:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|9
1725450660000|2024-09-04 11:51:00|||||||||8
1725450670000|2024-09-04 11:51:10|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|6
1725450700000|2024-09-04 11:51:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1725450730000|2024-09-04 11:52:10|||||||||2
1725450750000|2024-09-04 11:52:30|||||||||4
1725450770000|2024-09-04 11:52:50|||||||||4
1725450800000|2024-09-04 11:53:20|||||||||15
1725450810000|2024-09-04 11:53:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1725450820000|2024-09-04 11:53:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1725450840000|2024-09-04 11:54:00|||||||||1
1725450870000|2024-09-04 11:54:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|22
1725450880000|2024-09-04 11:54:40|20.19|20.03|20.18|20.02|20.2|20.04|20.18|20.02|14
1725450900000|2024-09-04 11:55:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|1
1725450910000|2024-09-04 11:55:10|||||||||1
1725450920000|2024-09-04 11:55:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|5
1725450940000|2024-09-04 11:55:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|13
1725450960000|2024-09-04 11:56:00|20.14|19.98|20.14|19.98|20.17|20.01|20.14|19.98|23
1725450970000|2024-09-04 11:56:10|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|10
1725450980000|2024-09-04 11:56:20|||||||||2
1725450990000|2024-09-04 11:56:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|24
1725451020000|2024-09-04 11:57:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|18
1725451030000|2024-09-04 11:57:10|||||||||33
1725451040000|2024-09-04 11:57:20|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|8
1725451050000|2024-09-04 11:57:30|20.16|20|20.18|20.02|20.18|20.02|20.15|19.99|1
1725451060000|2024-09-04 11:57:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1725451070000|2024-09-04 11:57:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|19
1725451080000|2024-09-04 11:58:00|||||||||1
1725451090000|2024-09-04 11:58:10|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|29
1725451100000|2024-09-04 11:58:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|14
1725451110000|2024-09-04 11:58:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1725451120000|2024-09-04 11:58:40|20.21|20.05|20.25|20.09|20.25|20.09|20.21|20.05|26
1725451130000|2024-09-04 11:58:50|||||||||1
1725451150000|2024-09-04 11:59:10|||||||||2
1725451170000|2024-09-04 11:59:30|||||||||4
1725451180000|2024-09-04 11:59:40|||||||||3
1725451190000|2024-09-04 11:59:50|||||||||18
1725451200000|2024-09-04 12:00:00|||||||||3
1725451210000|2024-09-04 12:00:10|20.26|20.1|20.29|20.13|20.3|20.14|20.26|20.1|8
1725451230000|2024-09-04 12:00:30|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|10
1725451240000|2024-09-04 12:00:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|6
1725451250000|2024-09-04 12:00:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|28
1725451260000|2024-09-04 12:01:00|||||||||1
1725451270000|2024-09-04 12:01:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1725451280000|2024-09-04 12:01:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725451290000|2024-09-04 12:01:30|||||||||2
1725451300000|2024-09-04 12:01:40|||||||||28
1725451310000|2024-09-04 12:01:50|||||||||2
1725451330000|2024-09-04 12:02:10|||||||||1
1725451350000|2024-09-04 12:02:30|||||||||1
1725451360000|2024-09-04 12:02:40|||||||||3
1725451370000|2024-09-04 12:02:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1725451380000|2024-09-04 12:03:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|15
1725451390000|2024-09-04 12:03:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|17
1725451410000|2024-09-04 12:03:30|20.26|20.1|20.3|20.14|20.3|20.14|20.25|20.09|5
1725451420000|2024-09-04 12:03:40|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|7
1725451430000|2024-09-04 12:03:50|20.26|20.1|20.25|20.09|20.27|20.11|20.25|20.09|8
1725451440000|2024-09-04 12:04:00|||||||||1
1725451470000|2024-09-04 12:04:30|||||||||9
1725451480000|2024-09-04 12:04:40|||||||||1
1725451510000|2024-09-04 12:05:10|||||||||1
1725451520000|2024-09-04 12:05:20|||||||||10
1725451540000|2024-09-04 12:05:40|||||||||7
1725451550000|2024-09-04 12:05:50|||||||||26
1725451560000|2024-09-04 12:06:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|2
1725451570000|2024-09-04 12:06:10|||||||||25
1725451580000|2024-09-04 12:06:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|27
1725451590000|2024-09-04 12:06:30|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|6
1725451600000|2024-09-04 12:06:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1725451610000|2024-09-04 12:06:50|||||||||1
1725451620000|2024-09-04 12:07:00|||||||||1
1725451630000|2024-09-04 12:07:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|15
1725451640000|2024-09-04 12:07:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|91
1725451660000|2024-09-04 12:07:40|||||||||1
1725451680000|2024-09-04 12:08:00|||||||||1
1725451700000|2024-09-04 12:08:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1725451730000|2024-09-04 12:08:50|20.2|20.04|20.2|20.04|20.21|20.05|20.2|20.04|5
1725451750000|2024-09-04 12:09:10|||||||||6
1725451760000|2024-09-04 12:09:20|||||||||16
1725451790000|2024-09-04 12:09:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|17
1725451810000|2024-09-04 12:10:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1725451820000|2024-09-04 12:10:20|||||||||16
1725451860000|2024-09-04 12:11:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|48
1725451870000|2024-09-04 12:11:10|||||||||2
1725451880000|2024-09-04 12:11:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|18
1725451890000|2024-09-04 12:11:30|||||||||1
1725451910000|2024-09-04 12:11:50|||||||||2
1725451920000|2024-09-04 12:12:00|||||||||16
1725451930000|2024-09-04 12:12:10|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|1
1725451940000|2024-09-04 12:12:20|||||||||2
1725451960000|2024-09-04 12:12:40|||||||||7
1725451980000|2024-09-04 12:13:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1725451990000|2024-09-04 12:13:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|65
1725452000000|2024-09-04 12:13:20|||||||||1
1725452010000|2024-09-04 12:13:30|||||||||2
1725452020000|2024-09-04 12:13:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|75
1725452030000|2024-09-04 12:13:50|||||||||18
1725452040000|2024-09-04 12:14:00|||||||||1
1725452050000|2024-09-04 12:14:10|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|4
1725452070000|2024-09-04 12:14:30|||||||||10
1725452080000|2024-09-04 12:14:40|||||||||1
1725452090000|2024-09-04 12:14:50|||||||||1
1725452100000|2024-09-04 12:15:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|34
1725452110000|2024-09-04 12:15:10|||||||||1
1725452120000|2024-09-04 12:15:20|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|9
1725452130000|2024-09-04 12:15:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|1
1725452150000|2024-09-04 12:15:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|10
1725452160000|2024-09-04 12:16:00|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|0
1725452170000|2024-09-04 12:16:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|24
1725452180000|2024-09-04 12:16:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725452190000|2024-09-04 12:16:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1725452200000|2024-09-04 12:16:40|20.34|20.18|20.32|20.16|20.35|20.19|20.32|20.16|1
1725452210000|2024-09-04 12:16:50|||||||||5
1725452220000|2024-09-04 12:17:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|5
1725452230000|2024-09-04 12:17:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725452240000|2024-09-04 12:17:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725452250000|2024-09-04 12:17:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|31
1725452260000|2024-09-04 12:17:40|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|7
1725452270000|2024-09-04 12:17:50|||||||||4
1725452280000|2024-09-04 12:18:00|||||||||13
1725452290000|2024-09-04 12:18:10|||||||||7
1725452310000|2024-09-04 12:18:30|||||||||1
1725452320000|2024-09-04 12:18:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|25
1725452350000|2024-09-04 12:19:10|||||||||1
1725452370000|2024-09-04 12:19:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|1
1725452390000|2024-09-04 12:19:50|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|11
1725452400000|2024-09-04 12:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1725452410000|2024-09-04 12:20:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|15
1725452420000|2024-09-04 12:20:20|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|6
1725452430000|2024-09-04 12:20:30|||||||||3
1725452440000|2024-09-04 12:20:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1725452470000|2024-09-04 12:21:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1725452510000|2024-09-04 12:21:50|20.35|20.19|20.37|20.21|20.39|20.23|20.35|20.19|29
1725452520000|2024-09-04 12:22:00|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|0
1725452540000|2024-09-04 12:22:20|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|19
1725452580000|2024-09-04 12:23:00|||||||||6
1725452600000|2024-09-04 12:23:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1725452620000|2024-09-04 12:23:40|20.4|20.24|20.39|20.23|20.4|20.24|20.37|20.21|53
1725452640000|2024-09-04 12:24:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1725452650000|2024-09-04 12:24:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|18
1725452670000|2024-09-04 12:24:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|10
1725452680000|2024-09-04 12:24:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|5
1725452690000|2024-09-04 12:24:50|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|11
1725452700000|2024-09-04 12:25:00|||||||||2
1725452710000|2024-09-04 12:25:10|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|2
1725452720000|2024-09-04 12:25:20|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|4
1725452730000|2024-09-04 12:25:30|||||||||5
1725452740000|2024-09-04 12:25:40|||||||||127
1725452750000|2024-09-04 12:25:50|||||||||10
1725452760000|2024-09-04 12:26:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|13
1725452780000|2024-09-04 12:26:20|||||||||1
1725452790000|2024-09-04 12:26:30|||||||||1
1725452800000|2024-09-04 12:26:40|||||||||6
1725452810000|2024-09-04 12:26:50|||||||||8
1725452820000|2024-09-04 12:27:00|||||||||1
1725452830000|2024-09-04 12:27:10|||||||||7
1725452850000|2024-09-04 12:27:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1725452860000|2024-09-04 12:27:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|9
1725452870000|2024-09-04 12:27:50|||||||||7
1725452880000|2024-09-04 12:28:00|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|31
1725452900000|2024-09-04 12:28:20|||||||||1
1725452910000|2024-09-04 12:28:30|||||||||1
1725452930000|2024-09-04 12:28:50|||||||||1
1725452940000|2024-09-04 12:29:00|20.34|20.18|20.34|20.18|20.35|20.19|20.32|20.16|88
1725452950000|2024-09-04 12:29:10|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|9
1725452960000|2024-09-04 12:29:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|5
1725452990000|2024-09-04 12:29:50|||||||||1
1725453000000|2024-09-04 12:30:00|||||||||1
1725453010000|2024-09-04 12:30:10|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|50
1725453020000|2024-09-04 12:30:20|||||||||6
1725453030000|2024-09-04 12:30:30|||||||||3
1725453040000|2024-09-04 12:30:40|||||||||1
1725453050000|2024-09-04 12:30:50|||||||||1
1725453060000|2024-09-04 12:31:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|1
1725453070000|2024-09-04 12:31:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|8
1725453080000|2024-09-04 12:31:20|20.41|20.25|20.38|20.22|20.41|20.25|20.37|20.21|28
1725453090000|2024-09-04 12:31:30|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|4
1725453100000|2024-09-04 12:31:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|4
1725453110000|2024-09-04 12:31:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725453130000|2024-09-04 12:32:10|||||||||1
1725453150000|2024-09-04 12:32:30|||||||||1
1725453190000|2024-09-04 12:33:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|38
1725453200000|2024-09-04 12:33:20|20.41|20.25|20.42|20.26|20.42|20.26|20.39|20.23|18
1725453210000|2024-09-04 12:33:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|34
1725453220000|2024-09-04 12:33:40|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|62
1725453250000|2024-09-04 12:34:10|||||||||1
1725453270000|2024-09-04 12:34:30|||||||||1
1725453280000|2024-09-04 12:34:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|36
1725453300000|2024-09-04 12:35:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|43
1725453310000|2024-09-04 12:35:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|23
1725453320000|2024-09-04 12:35:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1725453330000|2024-09-04 12:35:30|||||||||1
1725453340000|2024-09-04 12:35:40|||||||||1
1725453350000|2024-09-04 12:35:50|||||||||5
1725453360000|2024-09-04 12:36:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|19
1725453370000|2024-09-04 12:36:10|||||||||1
1725453410000|2024-09-04 12:36:50|||||||||2
1725453440000|2024-09-04 12:37:20|||||||||1
1725453460000|2024-09-04 12:37:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1725453470000|2024-09-04 12:37:50|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|15
1725453480000|2024-09-04 12:38:00|20.43|20.27|20.44|20.28|20.44|20.28|20.42|20.26|10
1725453510000|2024-09-04 12:38:30|||||||||1
1725453520000|2024-09-04 12:38:40|||||||||1
1725453530000|2024-09-04 12:38:50|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|8
1725453540000|2024-09-04 12:39:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1725453550000|2024-09-04 12:39:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|9
1725453560000|2024-09-04 12:39:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|10
1725453570000|2024-09-04 12:39:30|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|3
1725453600000|2024-09-04 12:40:00|||||||||2
1725453620000|2024-09-04 12:40:20|||||||||26
1725453630000|2024-09-04 12:40:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|82
1725453640000|2024-09-04 12:40:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1725453650000|2024-09-04 12:40:50|||||||||1
1725453660000|2024-09-04 12:41:00|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|8
1725453670000|2024-09-04 12:41:10|||||||||7
1725453680000|2024-09-04 12:41:20|||||||||6
1725453700000|2024-09-04 12:41:40|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|32
1725453710000|2024-09-04 12:41:50|||||||||1
1725453720000|2024-09-04 12:42:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1725453740000|2024-09-04 12:42:20|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|53
1725453750000|2024-09-04 12:42:30|||||||||4
1725453760000|2024-09-04 12:42:40|||||||||1
1725453770000|2024-09-04 12:42:50|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|3
1725453780000|2024-09-04 12:43:00|||||||||6
1725453800000|2024-09-04 12:43:20|||||||||18
1725453810000|2024-09-04 12:43:30|||||||||11
1725453820000|2024-09-04 12:43:40|||||||||5
1725453850000|2024-09-04 12:44:10|||||||||1
1725453860000|2024-09-04 12:44:20|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|59
1725453880000|2024-09-04 12:44:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725453890000|2024-09-04 12:44:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|3
1725453900000|2024-09-04 12:45:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1725453910000|2024-09-04 12:45:10|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1725453920000|2024-09-04 12:45:20|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|4
1725453930000|2024-09-04 12:45:30|||||||||4
1725453950000|2024-09-04 12:45:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725453960000|2024-09-04 12:46:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|30
1725453970000|2024-09-04 12:46:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1725453980000|2024-09-04 12:46:20|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|15
1725453990000|2024-09-04 12:46:30|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|3
1725454000000|2024-09-04 12:46:40|||||||||2
1725454010000|2024-09-04 12:46:50|||||||||23
1725454020000|2024-09-04 12:47:00|||||||||1
1725454030000|2024-09-04 12:47:10|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|12
1725454040000|2024-09-04 12:47:20|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|6
1725454050000|2024-09-04 12:47:30|||||||||3
1725454060000|2024-09-04 12:47:40|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|10
1725454070000|2024-09-04 12:47:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1725454080000|2024-09-04 12:48:00|||||||||1
1725454100000|2024-09-04 12:48:20|||||||||43
1725454200000|2024-09-04 12:50:00|20.09|19.93|20.11|19.95|20.12|19.96|20.09|19.93|20
1725454220000|2024-09-04 12:50:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1725454240000|2024-09-04 12:50:40|||||||||1
1725454260000|2024-09-04 12:51:00|||||||||9
1725454310000|2024-09-04 12:51:50|20.16|20|20.16|20|20.16|20|20.16|20|43
1725454320000|2024-09-04 12:52:00|20.15|19.99|20.14|19.98|20.15|19.99|20.13|19.97|11
1725454340000|2024-09-04 12:52:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725454390000|2024-09-04 12:53:10|||||||||6
1725454400000|2024-09-04 12:53:20|||||||||5
1725454420000|2024-09-04 12:53:40|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|7
1725454430000|2024-09-04 12:53:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725454440000|2024-09-04 12:54:00|20.15|19.99|20.14|19.98|20.15|19.99|20.13|19.97|10
1725454450000|2024-09-04 12:54:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725454480000|2024-09-04 12:54:40|||||||||1
1725454490000|2024-09-04 12:54:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1725454500000|2024-09-04 12:55:00|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|6
1725454520000|2024-09-04 12:55:20|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1725454530000|2024-09-04 12:55:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1725454560000|2024-09-04 12:56:00|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|5
1725454570000|2024-09-04 12:56:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725454580000|2024-09-04 12:56:20|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|48
1725454590000|2024-09-04 12:56:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1725454600000|2024-09-04 12:56:40|||||||||9
1725454610000|2024-09-04 12:56:50|20.18|20.02|20.13|19.97|20.18|20.02|20.13|19.97|42
1725454620000|2024-09-04 12:57:00|||||||||2
1725454630000|2024-09-04 12:57:10|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|92
1725454660000|2024-09-04 12:57:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|12
1725454670000|2024-09-04 12:57:50|||||||||3
1725454690000|2024-09-04 12:58:10|||||||||3
1725454700000|2024-09-04 12:58:20|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|0
1725454710000|2024-09-04 12:58:30|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|0
1725454740000|2024-09-04 12:59:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725454750000|2024-09-04 12:59:10|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|7
1725454760000|2024-09-04 12:59:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725454770000|2024-09-04 12:59:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725454780000|2024-09-04 12:59:40|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|0
1725454790000|2024-09-04 12:59:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725454800000|2024-09-04 13:00:00|||||||||1
1725454810000|2024-09-04 13:00:10|||||||||23
1725454860000|2024-09-04 13:01:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1725454880000|2024-09-04 13:01:20|20.09|19.93|20.11|19.95|20.11|19.95|20.08|19.92|13
1725454890000|2024-09-04 13:01:30|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|5
1725454900000|2024-09-04 13:01:40|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|6
1725454910000|2024-09-04 13:01:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1725454920000|2024-09-04 13:02:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1725455030000|2024-09-04 13:03:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|29
1725455070000|2024-09-04 13:04:30|||||||||1
1725455090000|2024-09-04 13:04:50|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|5
1725455100000|2024-09-04 13:05:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1725455110000|2024-09-04 13:05:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1725455140000|2024-09-04 13:05:40|||||||||12
1725455150000|2024-09-04 13:05:50|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|1
1725455170000|2024-09-04 13:06:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725455180000|2024-09-04 13:06:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725455190000|2024-09-04 13:06:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725455220000|2024-09-04 13:07:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725455230000|2024-09-04 13:07:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|13
1725455240000|2024-09-04 13:07:20|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|3
1725455250000|2024-09-04 13:07:30|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|8
1725455270000|2024-09-04 13:07:50|||||||||11
1725455280000|2024-09-04 13:08:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725455300000|2024-09-04 13:08:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1725455310000|2024-09-04 13:08:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|21
1725455320000|2024-09-04 13:08:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1725455330000|2024-09-04 13:08:50|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|0
1725455340000|2024-09-04 13:09:00|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|0
1725455370000|2024-09-04 13:09:30|||||||||14
1725455390000|2024-09-04 13:09:50|||||||||4
1725455400000|2024-09-04 13:10:00|||||||||1
1725455440000|2024-09-04 13:10:40|||||||||1
1725455450000|2024-09-04 13:10:50|||||||||1
1725455460000|2024-09-04 13:11:00|||||||||27
1725455480000|2024-09-04 13:11:20|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|3
1725455490000|2024-09-04 13:11:30|||||||||8
1725455500000|2024-09-04 13:11:40|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|2
1725455510000|2024-09-04 13:11:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|4
1725455520000|2024-09-04 13:12:00|||||||||25
1725455530000|2024-09-04 13:12:10|||||||||15
1725455540000|2024-09-04 13:12:20|||||||||16
1725455550000|2024-09-04 13:12:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|15
1725455560000|2024-09-04 13:12:40|||||||||5
1725455570000|2024-09-04 13:12:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|2
1725455580000|2024-09-04 13:13:00|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|1
1725455620000|2024-09-04 13:13:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|1
1725455630000|2024-09-04 13:13:50|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|1
1725455660000|2024-09-04 13:14:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1725455680000|2024-09-04 13:14:40|||||||||1
1725455740000|2024-09-04 13:15:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1725455760000|2024-09-04 13:16:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|13
1725455790000|2024-09-04 13:16:30|||||||||24
1725455830000|2024-09-04 13:17:10|||||||||6
1725455840000|2024-09-04 13:17:20|||||||||4
1725455850000|2024-09-04 13:17:30|||||||||1
1725455860000|2024-09-04 13:17:40|||||||||7
1725455880000|2024-09-04 13:18:00|||||||||6
1725455900000|2024-09-04 13:18:20|||||||||8
1725455910000|2024-09-04 13:18:30|||||||||1
1725455960000|2024-09-04 13:19:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1725456000000|2024-09-04 13:20:00|||||||||2
1725456020000|2024-09-04 13:20:20|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|40
1725456030000|2024-09-04 13:20:30|||||||||7
1725456050000|2024-09-04 13:20:50|||||||||10
1725456060000|2024-09-04 13:21:00|||||||||47
1725456070000|2024-09-04 13:21:10|||||||||3
1725456080000|2024-09-04 13:21:20|||||||||2
1725456090000|2024-09-04 13:21:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1725456100000|2024-09-04 13:21:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|29
1725456110000|2024-09-04 13:21:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|48
1725456120000|2024-09-04 13:22:00|||||||||18
1725456130000|2024-09-04 13:22:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1725456140000|2024-09-04 13:22:20|||||||||8
1725456150000|2024-09-04 13:22:30|||||||||33
1725456160000|2024-09-04 13:22:40|||||||||4
1725456190000|2024-09-04 13:23:10|||||||||5
1725456200000|2024-09-04 13:23:20|||||||||6
1725456210000|2024-09-04 13:23:30|||||||||2
1725456230000|2024-09-04 13:23:50|||||||||1
1725456240000|2024-09-04 13:24:00|||||||||3
1725456270000|2024-09-04 13:24:30|||||||||1
1725456300000|2024-09-04 13:25:00|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|48
1725456310000|2024-09-04 13:25:10|||||||||5
1725456320000|2024-09-04 13:25:20|||||||||1
1725456340000|2024-09-04 13:25:40|||||||||1
1725456410000|2024-09-04 13:26:50|||||||||1
1725456520000|2024-09-04 13:28:40|||||||||1
1725456530000|2024-09-04 13:28:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|99
1725456540000|2024-09-04 13:29:00|||||||||3
1725456550000|2024-09-04 13:29:10|||||||||21
1725456560000|2024-09-04 13:29:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1725456580000|2024-09-04 13:29:40|||||||||1
1725456600000|2024-09-04 13:30:00|20.22|20.06|20.25|20.09|20.27|20.11|20.22|20.06|225
1725456610000|2024-09-04 13:30:10|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|123
1725456620000|2024-09-04 13:30:20|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|45
1725456630000|2024-09-04 13:30:30|20.27|20.11|20.25|20.09|20.27|20.11|20.22|20.06|102
1725456640000|2024-09-04 13:30:40|20.22|20.06|20.2|20.04|20.22|20.06|20.19|20.03|39
1725456650000|2024-09-04 13:30:50|||||||||13
1725456660000|2024-09-04 13:31:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|135
1725456670000|2024-09-04 13:31:10|20.2|20.04|20.15|19.99|20.2|20.04|20.15|19.99|200
1725456680000|2024-09-04 13:31:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|24
1725456690000|2024-09-04 13:31:30|20.16|20|20.15|19.99|20.17|20.01|20.15|19.99|21
1725456700000|2024-09-04 13:31:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|15
1725456710000|2024-09-04 13:31:50|||||||||3
1725456720000|2024-09-04 13:32:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|69
1725456730000|2024-09-04 13:32:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|108
1725456740000|2024-09-04 13:32:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1725456750000|2024-09-04 13:32:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|82
1725456760000|2024-09-04 13:32:40|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|13
1725456770000|2024-09-04 13:32:50|||||||||43
1725456780000|2024-09-04 13:33:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1725456790000|2024-09-04 13:33:10|||||||||56
1725456800000|2024-09-04 13:33:20|||||||||95
1725456810000|2024-09-04 13:33:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|40
1725456820000|2024-09-04 13:33:40|||||||||1
1725456830000|2024-09-04 13:33:50|20.02|19.86|20.03|19.87|20.03|19.87|20.01|19.85|163
1725456840000|2024-09-04 13:34:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|21
1725456850000|2024-09-04 13:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|77
1725456860000|2024-09-04 13:34:20|19.93|19.77|19.88|19.72|19.93|19.77|19.86|19.7|393
1725456870000|2024-09-04 13:34:30|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|120
1725456880000|2024-09-04 13:34:40|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|85
1725456890000|2024-09-04 13:34:50|||||||||18
1725456900000|2024-09-04 13:35:00|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|85
1725456910000|2024-09-04 13:35:10|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|90
1725456920000|2024-09-04 13:35:20|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|83
1725456930000|2024-09-04 13:35:30|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|125
1725456940000|2024-09-04 13:35:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|44
1725456950000|2024-09-04 13:35:50|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|84
1725456960000|2024-09-04 13:36:00|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|29
1725456970000|2024-09-04 13:36:10|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|75
1725456980000|2024-09-04 13:36:20|19.84|19.68|19.84|19.68|19.86|19.7|19.79|19.63|90
1725456990000|2024-09-04 13:36:30|19.82|19.66|19.79|19.63|19.86|19.7|19.79|19.63|245
1725457000000|2024-09-04 13:36:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|28
1725457010000|2024-09-04 13:36:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|39
1725457020000|2024-09-04 13:37:00|19.76|19.6|19.71|19.55|19.79|19.63|19.71|19.55|103
1725457030000|2024-09-04 13:37:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|68
1725457040000|2024-09-04 13:37:20|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|74
1725457050000|2024-09-04 13:37:30|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|23
1725457060000|2024-09-04 13:37:40|19.77|19.61|19.76|19.6|19.79|19.63|19.76|19.6|23
1725457070000|2024-09-04 13:37:50|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|56
1725457080000|2024-09-04 13:38:00|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|78
1725457090000|2024-09-04 13:38:10|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|10
1725457100000|2024-09-04 13:38:20|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|40
1725457110000|2024-09-04 13:38:30|19.74|19.58|19.66|19.5|19.74|19.58|19.66|19.5|58
1725457120000|2024-09-04 13:38:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|231
1725457130000|2024-09-04 13:38:50|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|195
1725457140000|2024-09-04 13:39:00|19.69|19.53|19.71|19.55|19.71|19.55|19.66|19.5|42
1725457150000|2024-09-04 13:39:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|31
1725457160000|2024-09-04 13:39:20|19.69|19.53|19.74|19.58|19.76|19.6|19.69|19.53|5
1725457170000|2024-09-04 13:39:30|19.75|19.59|19.79|19.63|19.79|19.63|19.74|19.58|34
1725457180000|2024-09-04 13:39:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|31
1725457190000|2024-09-04 13:39:50|19.71|19.55|19.81|19.65|19.81|19.65|19.71|19.55|167
1725457200000|2024-09-04 13:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|107
1725457210000|2024-09-04 13:40:10|||||||||2
1725457220000|2024-09-04 13:40:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|33
1725457230000|2024-09-04 13:40:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|43
1725457240000|2024-09-04 13:40:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|61
1725457250000|2024-09-04 13:40:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|84
1725457260000|2024-09-04 13:41:00|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|58
1725457270000|2024-09-04 13:41:10|||||||||9
1725457280000|2024-09-04 13:41:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|155
1725457290000|2024-09-04 13:41:30|||||||||33
1725457300000|2024-09-04 13:41:40|||||||||24
1725457310000|2024-09-04 13:41:50|19.6|19.44|19.51|19.35|19.6|19.44|19.51|19.35|120
1725457320000|2024-09-04 13:42:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|115
1725457330000|2024-09-04 13:42:10|||||||||36
1725457340000|2024-09-04 13:42:20|||||||||16
1725457350000|2024-09-04 13:42:30|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|63
1725457360000|2024-09-04 13:42:40|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|14
1725457370000|2024-09-04 13:42:50|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|129
1725457380000|2024-09-04 13:43:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|351
1725457390000|2024-09-04 13:43:10|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|152
1725457400000|2024-09-04 13:43:20|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|104
1725457410000|2024-09-04 13:43:30|19.5|19.34|19.59|19.43|19.59|19.43|19.49|19.33|41
1725457420000|2024-09-04 13:43:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|23
1725457430000|2024-09-04 13:43:50|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|69
1725457440000|2024-09-04 13:44:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|32
1725457450000|2024-09-04 13:44:10|||||||||5
1725457460000|2024-09-04 13:44:20|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|40
1725457470000|2024-09-04 13:44:30|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|17
1725457480000|2024-09-04 13:44:40|||||||||31
1725457490000|2024-09-04 13:44:50|||||||||17
1725457500000|2024-09-04 13:45:00|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|41
1725457510000|2024-09-04 13:45:10|19.74|19.58|19.71|19.55|19.76|19.6|19.69|19.53|26
1725457520000|2024-09-04 13:45:20|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|158
1725457530000|2024-09-04 13:45:30|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|20
1725457540000|2024-09-04 13:45:40|19.71|19.55|19.69|19.53|19.74|19.58|19.69|19.53|105
1725457550000|2024-09-04 13:45:50|19.66|19.5|19.66|19.5|19.69|19.53|19.65|19.49|69
1725457560000|2024-09-04 13:46:00|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|15
1725457570000|2024-09-04 13:46:10|||||||||23
1725457580000|2024-09-04 13:46:20|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|91
1725457590000|2024-09-04 13:46:30|19.7|19.54|19.74|19.58|19.74|19.58|19.69|19.53|122
1725457600000|2024-09-04 13:46:40|19.71|19.55|19.71|19.55|19.74|19.58|19.69|19.53|39
1725457610000|2024-09-04 13:46:50|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|22
1725457620000|2024-09-04 13:47:00|19.79|19.63|19.79|19.63|19.79|19.63|19.76|19.6|68
1725457630000|2024-09-04 13:47:10|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|69
1725457640000|2024-09-04 13:47:20|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|29
1725457650000|2024-09-04 13:47:30|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|18
1725457660000|2024-09-04 13:47:40|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|79
1725457670000|2024-09-04 13:47:50|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|13
1725457680000|2024-09-04 13:48:00|19.71|19.55|19.7|19.54|19.71|19.55|19.69|19.53|5
1725457690000|2024-09-04 13:48:10|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|141
1725457700000|2024-09-04 13:48:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|40
1725457710000|2024-09-04 13:48:30|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|121
1725457720000|2024-09-04 13:48:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|52
1725457730000|2024-09-04 13:48:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|42
1725457740000|2024-09-04 13:49:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|28
1725457750000|2024-09-04 13:49:10|19.69|19.53|19.61|19.45|19.69|19.53|19.61|19.45|36
1725457760000|2024-09-04 13:49:20|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|24
1725457770000|2024-09-04 13:49:30|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|11
1725457780000|2024-09-04 13:49:40|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|27
1725457790000|2024-09-04 13:49:50|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|64
1725457800000|2024-09-04 13:50:00|19.69|19.53|19.69|19.53|19.69|19.53|19.64|19.48|147
1725457810000|2024-09-04 13:50:10|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|21
1725457820000|2024-09-04 13:50:20|||||||||46
1725457830000|2024-09-04 13:50:30|||||||||5
1725457840000|2024-09-04 13:50:40|19.69|19.53|19.61|19.45|19.69|19.53|19.61|19.45|305
1725457850000|2024-09-04 13:50:50|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|141
1725457860000|2024-09-04 13:51:00|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|56
1725457870000|2024-09-04 13:51:10|||||||||18
1725457880000|2024-09-04 13:51:20|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|98
1725457890000|2024-09-04 13:51:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|42
1725457900000|2024-09-04 13:51:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|90
1725457910000|2024-09-04 13:51:50|19.61|19.45|19.61|19.45|19.61|19.45|19.56|19.4|65
1725457920000|2024-09-04 13:52:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|28
1725457930000|2024-09-04 13:52:10|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|104
1725457940000|2024-09-04 13:52:20|||||||||60
1725457950000|2024-09-04 13:52:30|||||||||7
1725457960000|2024-09-04 13:52:40|||||||||16
1725457970000|2024-09-04 13:52:50|||||||||1
1725457980000|2024-09-04 13:53:00|19.69|19.53|19.61|19.45|19.69|19.53|19.61|19.45|225
1725457990000|2024-09-04 13:53:10|19.59|19.43|19.66|19.5|19.66|19.5|19.59|19.43|121
1725458000000|2024-09-04 13:53:20|19.65|19.49|19.64|19.48|19.66|19.5|19.61|19.45|34
1725458010000|2024-09-04 13:53:30|19.66|19.5|19.64|19.48|19.66|19.5|19.61|19.45|87
1725458020000|2024-09-04 13:53:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|52
1725458030000|2024-09-04 13:53:50|||||||||8
1725458040000|2024-09-04 13:54:00|19.6|19.44|19.56|19.4|19.61|19.45|19.56|19.4|22
1725458050000|2024-09-04 13:54:10|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|25
1725458060000|2024-09-04 13:54:20|19.65|19.49|19.6|19.44|19.65|19.49|19.59|19.43|93
1725458070000|2024-09-04 13:54:30|19.59|19.43|19.56|19.4|19.61|19.45|19.56|19.4|36
1725458080000|2024-09-04 13:54:40|19.51|19.35|19.51|19.35|19.54|19.38|19.51|19.35|61
1725458090000|2024-09-04 13:54:50|||||||||12
1725458100000|2024-09-04 13:55:00|||||||||49
1725458110000|2024-09-04 13:55:10|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|40
1725458120000|2024-09-04 13:55:20|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|12
1725458130000|2024-09-04 13:55:30|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|59
1725458140000|2024-09-04 13:55:40|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|52
1725458150000|2024-09-04 13:55:50|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|27
1725458170000|2024-09-04 13:56:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|33
1725458180000|2024-09-04 13:56:20|||||||||6
1725458190000|2024-09-04 13:56:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|184
1725458200000|2024-09-04 13:56:40|19.59|19.43|19.59|19.43|19.59|19.43|19.56|19.4|34
1725458210000|2024-09-04 13:56:50|||||||||23
1725458220000|2024-09-04 13:57:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|48
1725458230000|2024-09-04 13:57:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|3
1725458240000|2024-09-04 13:57:20|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|12
1725458250000|2024-09-04 13:57:30|||||||||10
1725458260000|2024-09-04 13:57:40|||||||||45
1725458280000|2024-09-04 13:58:00|||||||||3
1725458290000|2024-09-04 13:58:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|69
1725458300000|2024-09-04 13:58:20|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|10
1725458310000|2024-09-04 13:58:30|||||||||13
1725458320000|2024-09-04 13:58:40|||||||||13
1725458330000|2024-09-04 13:58:50|||||||||1
1725458340000|2024-09-04 13:59:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|79
1725458350000|2024-09-04 13:59:10|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|92
1725458360000|2024-09-04 13:59:20|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|18
1725458370000|2024-09-04 13:59:30|||||||||2
1725458380000|2024-09-04 13:59:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|22
1725458390000|2024-09-04 13:59:50|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|6
1725458400000|2024-09-04 14:00:00|19.59|19.43|19.86|19.7|19.86|19.7|19.59|19.43|373
1725458410000|2024-09-04 14:00:10|19.84|19.68|19.98|19.82|19.98|19.82|19.81|19.65|251
1725458420000|2024-09-04 14:00:20|20|19.84|20|19.84|20|19.84|19.98|19.82|101
1725458430000|2024-09-04 14:00:30|19.98|19.82|19.93|19.77|20.03|19.87|19.93|19.77|151
1725458440000|2024-09-04 14:00:40|19.94|19.78|19.89|19.73|19.97|19.81|19.88|19.72|108
1725458450000|2024-09-04 14:00:50|19.92|19.76|19.92|19.76|19.93|19.77|19.88|19.72|55
1725458460000|2024-09-04 14:01:00|19.93|19.77|19.98|19.82|19.98|19.82|19.88|19.72|123
1725458470000|2024-09-04 14:01:10|19.96|19.8|19.91|19.75|19.98|19.82|19.91|19.75|74
1725458480000|2024-09-04 14:01:20|19.88|19.72|19.91|19.75|19.96|19.8|19.86|19.7|88
1725458490000|2024-09-04 14:01:30|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|26
1725458500000|2024-09-04 14:01:40|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|41
1725458510000|2024-09-04 14:01:50|19.94|19.78|19.86|19.7|19.96|19.8|19.86|19.7|33
1725458520000|2024-09-04 14:02:00|19.81|19.65|19.79|19.63|19.81|19.65|19.76|19.6|111
1725458530000|2024-09-04 14:02:10|19.81|19.65|19.79|19.63|19.84|19.68|19.74|19.58|91
1725458540000|2024-09-04 14:02:20|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|50
1725458550000|2024-09-04 14:02:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|60
1725458560000|2024-09-04 14:02:40|19.76|19.6|19.66|19.5|19.76|19.6|19.64|19.48|180
1725458570000|2024-09-04 14:02:50|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|84
1725458580000|2024-09-04 14:03:00|19.58|19.42|19.69|19.53|19.69|19.53|19.58|19.42|94
1725458590000|2024-09-04 14:03:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|97
1725458600000|2024-09-04 14:03:20|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|112
1725458610000|2024-09-04 14:03:30|19.69|19.53|19.69|19.53|19.69|19.53|19.66|19.5|77
1725458620000|2024-09-04 14:03:40|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|37
1725458630000|2024-09-04 14:03:50|||||||||10
1725458640000|2024-09-04 14:04:00|||||||||23
1725458650000|2024-09-04 14:04:10|19.69|19.53|19.76|19.6|19.76|19.6|19.69|19.53|24
1725458660000|2024-09-04 14:04:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|112
1725458670000|2024-09-04 14:04:30|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|21
1725458680000|2024-09-04 14:04:40|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|45
1725458690000|2024-09-04 14:04:50|19.88|19.72|19.76|19.6|19.88|19.72|19.76|19.6|103
1725458700000|2024-09-04 14:05:00|19.79|19.63|19.84|19.68|19.86|19.7|19.79|19.63|224
1725458710000|2024-09-04 14:05:10|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|82
1725458720000|2024-09-04 14:05:20|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|15
1725458730000|2024-09-04 14:05:30|19.88|19.72|19.91|19.75|19.91|19.75|19.86|19.7|63
1725458740000|2024-09-04 14:05:40|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|49
1725458750000|2024-09-04 14:05:50|||||||||3
1725458760000|2024-09-04 14:06:00|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|19
1725458770000|2024-09-04 14:06:10|19.88|19.72|19.81|19.65|19.91|19.75|19.81|19.65|103
1725458780000|2024-09-04 14:06:20|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|124
1725458790000|2024-09-04 14:06:30|19.83|19.67|19.83|19.67|19.88|19.72|19.81|19.65|84
1725458800000|2024-09-04 14:06:40|19.84|19.68|19.76|19.6|19.86|19.7|19.76|19.6|21
1725458810000|2024-09-04 14:06:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|13
1725458820000|2024-09-04 14:07:00|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|50
1725458830000|2024-09-04 14:07:10|19.81|19.65|19.81|19.65|19.83|19.67|19.78|19.62|36
1725458840000|2024-09-04 14:07:20|19.83|19.67|19.93|19.77|19.93|19.77|19.83|19.67|53
1725458850000|2024-09-04 14:07:30|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|123
1725458860000|2024-09-04 14:07:40|19.88|19.72|19.69|19.53|19.88|19.72|19.69|19.53|90
1725458870000|2024-09-04 14:07:50|19.67|19.51|19.69|19.53|19.69|19.53|19.64|19.48|71
1725458880000|2024-09-04 14:08:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|60
1725458890000|2024-09-04 14:08:10|19.66|19.5|19.59|19.43|19.69|19.53|19.59|19.43|68
1725458900000|2024-09-04 14:08:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|14
1725458910000|2024-09-04 14:08:30|19.56|19.4|19.59|19.43|19.61|19.45|19.56|19.4|196
1725458920000|2024-09-04 14:08:40|19.6|19.44|19.59|19.43|19.61|19.45|19.59|19.43|40
1725458930000|2024-09-04 14:08:50|19.57|19.41|19.64|19.48|19.64|19.48|19.57|19.41|186
1725458940000|2024-09-04 14:09:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|25
1725458950000|2024-09-04 14:09:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|36
1725458960000|2024-09-04 14:09:20|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|98
1725458970000|2024-09-04 14:09:30|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|3
1725458980000|2024-09-04 14:09:40|19.57|19.41|19.59|19.43|19.59|19.43|19.54|19.38|14
1725458990000|2024-09-04 14:09:50|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|4
1725459000000|2024-09-04 14:10:00|19.62|19.46|19.54|19.38|19.64|19.48|19.54|19.38|153
1725459010000|2024-09-04 14:10:10|19.55|19.39|19.56|19.4|19.59|19.43|19.54|19.38|37
1725459020000|2024-09-04 14:10:20|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|26
1725459030000|2024-09-04 14:10:30|19.56|19.4|19.54|19.38|19.59|19.43|19.54|19.38|95
1725459040000|2024-09-04 14:10:40|19.55|19.39|19.51|19.35|19.56|19.4|19.51|19.35|46
1725459050000|2024-09-04 14:10:50|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|54
1725459060000|2024-09-04 14:11:00|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|34
1725459070000|2024-09-04 14:11:10|19.56|19.4|19.56|19.4|19.59|19.43|19.56|19.4|36
1725459080000|2024-09-04 14:11:20|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|47
1725459090000|2024-09-04 14:11:30|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|30
1725459100000|2024-09-04 14:11:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|12
1725459110000|2024-09-04 14:11:50|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|5
1725459120000|2024-09-04 14:12:00|||||||||3
1725459130000|2024-09-04 14:12:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|15
1725459140000|2024-09-04 14:12:20|19.59|19.43|19.69|19.53|19.69|19.53|19.59|19.43|91
1725459150000|2024-09-04 14:12:30|19.66|19.5|19.74|19.58|19.74|19.58|19.66|19.5|48
1725459160000|2024-09-04 14:12:40|19.76|19.6|19.69|19.53|19.79|19.63|19.66|19.5|210
1725459170000|2024-09-04 14:12:50|19.66|19.5|19.66|19.5|19.67|19.51|19.64|19.48|192
1725459180000|2024-09-04 14:13:00|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|60
1725459190000|2024-09-04 14:13:10|19.76|19.6|19.81|19.65|19.84|19.68|19.76|19.6|39
1725459200000|2024-09-04 14:13:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|90
1725459210000|2024-09-04 14:13:30|19.79|19.63|19.81|19.65|19.81|19.65|19.74|19.58|77
1725459220000|2024-09-04 14:13:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1725459230000|2024-09-04 14:13:50|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|10
1725459240000|2024-09-04 14:14:00|||||||||5
1725459250000|2024-09-04 14:14:10|19.81|19.65|19.74|19.58|19.84|19.68|19.74|19.58|90
1725459260000|2024-09-04 14:14:20|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|17
1725459270000|2024-09-04 14:14:30|||||||||52
1725459280000|2024-09-04 14:14:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|7
1725459290000|2024-09-04 14:14:50|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|13
1725459300000|2024-09-04 14:15:00|19.74|19.58|19.71|19.55|19.79|19.63|19.71|19.55|44
1725459310000|2024-09-04 14:15:10|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|87
1725459320000|2024-09-04 14:15:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|17
1725459330000|2024-09-04 14:15:30|19.71|19.55|19.74|19.58|19.76|19.6|19.71|19.55|84
1725459340000|2024-09-04 14:15:40|19.76|19.6|19.74|19.58|19.79|19.63|19.72|19.56|116
1725459350000|2024-09-04 14:15:50|19.71|19.55|19.71|19.55|19.74|19.58|19.71|19.55|104
1725459360000|2024-09-04 14:16:00|||||||||16
1725459370000|2024-09-04 14:16:10|19.66|19.5|19.7|19.54|19.71|19.55|19.66|19.5|83
1725459380000|2024-09-04 14:16:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|58
1725459390000|2024-09-04 14:16:30|19.69|19.53|19.66|19.5|19.71|19.55|19.66|19.5|14
1725459400000|2024-09-04 14:16:40|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|42
1725459410000|2024-09-04 14:16:50|||||||||13
1725459420000|2024-09-04 14:17:00|19.64|19.48|19.66|19.5|19.66|19.5|19.64|19.48|54
1725459430000|2024-09-04 14:17:10|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|56
1725459440000|2024-09-04 14:17:20|19.68|19.52|19.79|19.63|19.79|19.63|19.66|19.5|90
1725459450000|2024-09-04 14:17:30|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|70
1725459460000|2024-09-04 14:17:40|19.76|19.6|19.84|19.68|19.84|19.68|19.75|19.59|27
1725459470000|2024-09-04 14:17:50|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|112
1725459480000|2024-09-04 14:18:00|19.87|19.71|19.84|19.68|19.91|19.75|19.84|19.68|117
1725459490000|2024-09-04 14:18:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|50
1725459500000|2024-09-04 14:18:20|19.81|19.65|19.84|19.68|19.86|19.7|19.81|19.65|188
1725459510000|2024-09-04 14:18:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|14
1725459520000|2024-09-04 14:18:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|85
1725459530000|2024-09-04 14:18:50|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|40
1725459540000|2024-09-04 14:19:00|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|72
1725459550000|2024-09-04 14:19:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|71
1725459560000|2024-09-04 14:19:20|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|64
1725459570000|2024-09-04 14:19:30|19.81|19.65|19.81|19.65|19.84|19.68|19.79|19.63|36
1725459580000|2024-09-04 14:19:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|15
1725459590000|2024-09-04 14:19:50|19.77|19.61|19.74|19.58|19.79|19.63|19.74|19.58|36
1725459600000|2024-09-04 14:20:00|19.79|19.63|19.82|19.66|19.84|19.68|19.79|19.63|29
1725459610000|2024-09-04 14:20:10|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|99
1725459620000|2024-09-04 14:20:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|33
1725459630000|2024-09-04 14:20:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|17
1725459640000|2024-09-04 14:20:40|19.76|19.6|19.84|19.68|19.84|19.68|19.74|19.58|34
1725459650000|2024-09-04 14:20:50|19.82|19.66|19.79|19.63|19.84|19.68|19.79|19.63|48
1725459660000|2024-09-04 14:21:00|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|43
1725459670000|2024-09-04 14:21:10|19.82|19.66|19.84|19.68|19.86|19.7|19.79|19.63|82
1725459680000|2024-09-04 14:21:20|19.81|19.65|19.79|19.63|19.84|19.68|19.79|19.63|141
1725459690000|2024-09-04 14:21:30|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|12
1725459700000|2024-09-04 14:21:40|19.81|19.65|19.79|19.63|19.84|19.68|19.79|19.63|52
1725459710000|2024-09-04 14:21:50|19.8|19.64|19.79|19.63|19.84|19.68|19.79|19.63|27
1725459720000|2024-09-04 14:22:00|19.81|19.65|19.74|19.58|19.81|19.65|19.74|19.58|107
1725459730000|2024-09-04 14:22:10|||||||||18
1725459740000|2024-09-04 14:22:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|71
1725459750000|2024-09-04 14:22:30|||||||||10
1725459760000|2024-09-04 14:22:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|40
1725459770000|2024-09-04 14:22:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|41
1725459780000|2024-09-04 14:23:00|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|104
1725459790000|2024-09-04 14:23:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|19
1725459800000|2024-09-04 14:23:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|16
1725459810000|2024-09-04 14:23:30|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|43
1725459820000|2024-09-04 14:23:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1725459830000|2024-09-04 14:23:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|27
1725459840000|2024-09-04 14:24:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|19
1725459850000|2024-09-04 14:24:10|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|68
1725459860000|2024-09-04 14:24:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|132
1725459870000|2024-09-04 14:24:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|17
1725459880000|2024-09-04 14:24:40|19.7|19.54|19.7|19.54|19.74|19.58|19.69|19.53|27
1725459890000|2024-09-04 14:24:50|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|45
1725459900000|2024-09-04 14:25:00|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|107
1725459910000|2024-09-04 14:25:10|||||||||22
1725459920000|2024-09-04 14:25:20|19.74|19.58|19.72|19.56|19.74|19.58|19.71|19.55|24
1725459930000|2024-09-04 14:25:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|14
1725459940000|2024-09-04 14:25:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|49
1725459950000|2024-09-04 14:25:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|59
1725459960000|2024-09-04 14:26:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|67
1725459970000|2024-09-04 14:26:10|||||||||22
1725459980000|2024-09-04 14:26:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|45
1725459990000|2024-09-04 14:26:30|||||||||8
1725460000000|2024-09-04 14:26:40|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|27
1725460010000|2024-09-04 14:26:50|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|19
1725460020000|2024-09-04 14:27:00|19.74|19.58|19.79|19.63|19.81|19.65|19.74|19.58|138
1725460030000|2024-09-04 14:27:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|16
1725460040000|2024-09-04 14:27:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|15
1725460050000|2024-09-04 14:27:30|19.76|19.6|19.74|19.58|19.76|19.6|19.71|19.55|31
1725460060000|2024-09-04 14:27:40|||||||||22
1725460070000|2024-09-04 14:27:50|||||||||26
1725460080000|2024-09-04 14:28:00|||||||||62
1725460090000|2024-09-04 14:28:10|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|65
1725460100000|2024-09-04 14:28:20|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|32
1725460110000|2024-09-04 14:28:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|68
1725460120000|2024-09-04 14:28:40|19.64|19.48|19.64|19.48|19.66|19.5|19.61|19.45|47
1725460130000|2024-09-04 14:28:50|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|27
1725460140000|2024-09-04 14:29:00|19.61|19.45|19.59|19.43|19.64|19.48|19.59|19.43|59
1725460150000|2024-09-04 14:29:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|20
1725460160000|2024-09-04 14:29:20|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|35
1725460170000|2024-09-04 14:29:30|||||||||10
1725460180000|2024-09-04 14:29:40|||||||||25
1725460190000|2024-09-04 14:29:50|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|48
1725460200000|2024-09-04 14:30:00|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|53
1725460210000|2024-09-04 14:30:10|19.6|19.44|19.56|19.4|19.6|19.44|19.51|19.35|97
1725460220000|2024-09-04 14:30:20|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|27
1725460230000|2024-09-04 14:30:30|19.49|19.33|19.46|19.3|19.49|19.33|19.41|19.25|133
1725460240000|2024-09-04 14:30:40|19.44|19.28|19.51|19.35|19.51|19.35|19.44|19.28|114
1725460250000|2024-09-04 14:30:50|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|22
1725460260000|2024-09-04 14:31:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|32
1725460270000|2024-09-04 14:31:10|||||||||14
1725460280000|2024-09-04 14:31:20|||||||||2
1725460290000|2024-09-04 14:31:30|19.54|19.38|19.51|19.35|19.55|19.39|19.51|19.35|40
1725460300000|2024-09-04 14:31:40|19.49|19.33|19.46|19.3|19.5|19.34|19.46|19.3|76
1725460310000|2024-09-04 14:31:50|19.5|19.34|19.49|19.33|19.51|19.35|19.49|19.33|20
1725460320000|2024-09-04 14:32:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1725460330000|2024-09-04 14:32:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|27
1725460340000|2024-09-04 14:32:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1725460350000|2024-09-04 14:32:30|||||||||13
1725460370000|2024-09-04 14:32:50|||||||||7
1725460380000|2024-09-04 14:33:00|19.48|19.32|19.49|19.33|19.49|19.33|19.46|19.3|99
1725460390000|2024-09-04 14:33:10|19.5|19.34|19.46|19.3|19.51|19.35|19.46|19.3|70
1725460400000|2024-09-04 14:33:20|||||||||10
1725460410000|2024-09-04 14:33:30|||||||||26
1725460420000|2024-09-04 14:33:40|||||||||39
1725460430000|2024-09-04 14:33:50|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|18
1725460440000|2024-09-04 14:34:00|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|23
1725460450000|2024-09-04 14:34:10|19.45|19.29|19.44|19.28|19.45|19.29|19.41|19.25|12
1725460460000|2024-09-04 14:34:20|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|6
1725460470000|2024-09-04 14:34:30|||||||||11
1725460480000|2024-09-04 14:34:40|19.39|19.23|19.38|19.22|19.41|19.25|19.36|19.2|31
1725460490000|2024-09-04 14:34:50|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|12
1725460500000|2024-09-04 14:35:00|||||||||16
1725460510000|2024-09-04 14:35:10|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|67
1725460520000|2024-09-04 14:35:20|||||||||1
1725460530000|2024-09-04 14:35:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1725460540000|2024-09-04 14:35:40|||||||||6
1725460550000|2024-09-04 14:35:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1725460560000|2024-09-04 14:36:00|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|41
1725460570000|2024-09-04 14:36:10|||||||||17
1725460580000|2024-09-04 14:36:20|||||||||22
1725460590000|2024-09-04 14:36:30|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|37
1725460600000|2024-09-04 14:36:40|||||||||44
1725460610000|2024-09-04 14:36:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|23
1725460620000|2024-09-04 14:37:00|||||||||27
1725460630000|2024-09-04 14:37:10|||||||||2
1725460640000|2024-09-04 14:37:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|26
1725460650000|2024-09-04 14:37:30|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|11
1725460660000|2024-09-04 14:37:40|||||||||5
1725460670000|2024-09-04 14:37:50|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|21
1725460680000|2024-09-04 14:38:00|||||||||3
1725460690000|2024-09-04 14:38:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|35
1725460700000|2024-09-04 14:38:20|19.4|19.24|19.39|19.23|19.41|19.25|19.36|19.2|15
1725460710000|2024-09-04 14:38:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|13
1725460720000|2024-09-04 14:38:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|39
1725460740000|2024-09-04 14:39:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|157
1725460750000|2024-09-04 14:39:10|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|25
1725460760000|2024-09-04 14:39:20|||||||||10
1725460770000|2024-09-04 14:39:30|||||||||2
1725460780000|2024-09-04 14:39:40|||||||||28
1725460790000|2024-09-04 14:39:50|||||||||37
1725460800000|2024-09-04 14:40:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|60
1725460810000|2024-09-04 14:40:10|||||||||1
1725460820000|2024-09-04 14:40:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|20
1725460830000|2024-09-04 14:40:30|19.34|19.18|19.34|19.18|19.35|19.19|19.34|19.18|2
1725460840000|2024-09-04 14:40:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|43
1725460850000|2024-09-04 14:40:50|||||||||29
1725460860000|2024-09-04 14:41:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|86
1725460870000|2024-09-04 14:41:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|42
1725460880000|2024-09-04 14:41:20|19.28|19.12|19.29|19.13|19.29|19.13|19.26|19.1|2
1725460890000|2024-09-04 14:41:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|29
1725460900000|2024-09-04 14:41:40|19.33|19.17|19.31|19.15|19.34|19.18|19.29|19.13|4
1725460910000|2024-09-04 14:41:50|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|16
1725460920000|2024-09-04 14:42:00|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|59
1725460930000|2024-09-04 14:42:10|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|26
1725460940000|2024-09-04 14:42:20|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|27
1725460950000|2024-09-04 14:42:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|23
1725460960000|2024-09-04 14:42:40|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|59
1725460970000|2024-09-04 14:42:50|||||||||23
1725460990000|2024-09-04 14:43:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|54
1725461000000|2024-09-04 14:43:20|||||||||8
1725461010000|2024-09-04 14:43:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|22
1725461020000|2024-09-04 14:43:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|83
1725461030000|2024-09-04 14:43:50|||||||||43
1725461040000|2024-09-04 14:44:00|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|62
1725461050000|2024-09-04 14:44:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|87
1725461060000|2024-09-04 14:44:20|||||||||38
1725461070000|2024-09-04 14:44:30|||||||||87
1725461080000|2024-09-04 14:44:40|||||||||48
1725461090000|2024-09-04 14:44:50|||||||||3
1725461100000|2024-09-04 14:45:00|||||||||78
1725461110000|2024-09-04 14:45:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|62
1725461120000|2024-09-04 14:45:20|||||||||11
1725461130000|2024-09-04 14:45:30|||||||||8
1725461140000|2024-09-04 14:45:40|||||||||16
1725461150000|2024-09-04 14:45:50|||||||||84
1725461160000|2024-09-04 14:46:00|||||||||6
1725461170000|2024-09-04 14:46:10|||||||||78
1725461180000|2024-09-04 14:46:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1725461190000|2024-09-04 14:46:30|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|29
1725461200000|2024-09-04 14:46:40|19.27|19.11|19.3|19.14|19.3|19.14|19.25|19.09|9
1725461210000|2024-09-04 14:46:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|51
1725461220000|2024-09-04 14:47:00|||||||||3
1725461230000|2024-09-04 14:47:10|19.34|19.18|19.34|19.18|19.34|19.18|19.32|19.16|47
1725461240000|2024-09-04 14:47:20|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|27
1725461250000|2024-09-04 14:47:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|71
1725461260000|2024-09-04 14:47:40|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|10
1725461270000|2024-09-04 14:47:50|||||||||38
1725461280000|2024-09-04 14:48:00|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|178
1725461290000|2024-09-04 14:48:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|93
1725461300000|2024-09-04 14:48:20|||||||||6
1725461310000|2024-09-04 14:48:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|88
1725461320000|2024-09-04 14:48:40|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|49
1725461330000|2024-09-04 14:48:50|19.37|19.21|19.34|19.18|19.37|19.21|19.32|19.16|50
1725461340000|2024-09-04 14:49:00|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|17
1725461350000|2024-09-04 14:49:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1725461360000|2024-09-04 14:49:20|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|9
1725461370000|2024-09-04 14:49:30|||||||||7
1725461390000|2024-09-04 14:49:50|||||||||2
1725461400000|2024-09-04 14:50:00|||||||||20
1725461410000|2024-09-04 14:50:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|59
1725461420000|2024-09-04 14:50:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|77
1725461430000|2024-09-04 14:50:30|||||||||4
1725461440000|2024-09-04 14:50:40|||||||||10
1725461450000|2024-09-04 14:50:50|||||||||8
1725461460000|2024-09-04 14:51:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|17
1725461470000|2024-09-04 14:51:10|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|42
1725461480000|2024-09-04 14:51:20|||||||||47
1725461490000|2024-09-04 14:51:30|||||||||8
1725461500000|2024-09-04 14:51:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|7
1725461510000|2024-09-04 14:51:50|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|2
1725461520000|2024-09-04 14:52:00|19.25|19.09|19.22|19.06|19.25|19.09|19.2|19.04|30
1725461530000|2024-09-04 14:52:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|31
1725461540000|2024-09-04 14:52:20|19.21|19.05|19.25|19.09|19.25|19.09|19.2|19.04|50
1725461550000|2024-09-04 14:52:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|8
1725461560000|2024-09-04 14:52:40|19.25|19.09|19.23|19.07|19.25|19.09|19.22|19.06|0
1725461570000|2024-09-04 14:52:50|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|5
1725461580000|2024-09-04 14:53:00|19.23|19.07|19.25|19.09|19.25|19.09|19.22|19.06|7
1725461590000|2024-09-04 14:53:10|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|6
1725461600000|2024-09-04 14:53:20|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|14
1725461610000|2024-09-04 14:53:30|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|42
1725461620000|2024-09-04 14:53:40|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|16
1725461630000|2024-09-04 14:53:50|||||||||4
1725461640000|2024-09-04 14:54:00|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|10
1725461650000|2024-09-04 14:54:10|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|171
1725461660000|2024-09-04 14:54:20|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|1
1725461670000|2024-09-04 14:54:30|19.22|19.06|19.22|19.06|19.25|19.09|19.22|19.06|0
1725461680000|2024-09-04 14:54:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|47
1725461690000|2024-09-04 14:54:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|91
1725461700000|2024-09-04 14:55:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|83
1725461710000|2024-09-04 14:55:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|54
1725461720000|2024-09-04 14:55:20|||||||||23
1725461730000|2024-09-04 14:55:30|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|22
1725461740000|2024-09-04 14:55:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|10
1725461750000|2024-09-04 14:55:50|||||||||25
1725461760000|2024-09-04 14:56:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|58
1725461770000|2024-09-04 14:56:10|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|35
1725461780000|2024-09-04 14:56:20|||||||||5
1725461790000|2024-09-04 14:56:30|||||||||13
1725461800000|2024-09-04 14:56:40|||||||||10
1725461810000|2024-09-04 14:56:50|||||||||13
1725461820000|2024-09-04 14:57:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|24
1725461830000|2024-09-04 14:57:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|42
1725461840000|2024-09-04 14:57:20|||||||||19
1725461850000|2024-09-04 14:57:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|72
1725461860000|2024-09-04 14:57:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1725461870000|2024-09-04 14:57:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|143
1725461880000|2024-09-04 14:58:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1725461890000|2024-09-04 14:58:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|59
1725461900000|2024-09-04 14:58:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|23
1725461910000|2024-09-04 14:58:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|19
1725461920000|2024-09-04 14:58:40|||||||||2
1725461930000|2024-09-04 14:58:50|19.13|18.97|19.13|18.97|19.15|18.99|19.13|18.97|30
1725461940000|2024-09-04 14:59:00|||||||||8
1725461950000|2024-09-04 14:59:10|||||||||4
1725461960000|2024-09-04 14:59:20|||||||||23
1725461970000|2024-09-04 14:59:30|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|23
1725461980000|2024-09-04 14:59:40|||||||||9
1725461990000|2024-09-04 14:59:50|||||||||5
1725462000000|2024-09-04 15:00:00|||||||||27
1725462010000|2024-09-04 15:00:10|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|108
1725462020000|2024-09-04 15:00:20|||||||||6
1725462030000|2024-09-04 15:00:30|||||||||4
1725462040000|2024-09-04 15:00:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|31
1725462050000|2024-09-04 15:00:50|||||||||3
1725462060000|2024-09-04 15:01:00|||||||||5
1725462070000|2024-09-04 15:01:10|||||||||5
1725462080000|2024-09-04 15:01:20|||||||||13
1725462090000|2024-09-04 15:01:30|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|10
1725462100000|2024-09-04 15:01:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|29
1725462110000|2024-09-04 15:01:50|||||||||32
1725462120000|2024-09-04 15:02:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1725462130000|2024-09-04 15:02:10|||||||||6
1725462140000|2024-09-04 15:02:20|||||||||2
1725462150000|2024-09-04 15:02:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|15
1725462160000|2024-09-04 15:02:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|57
1725462170000|2024-09-04 15:02:50|||||||||7
1725462180000|2024-09-04 15:03:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|16
1725462190000|2024-09-04 15:03:10|||||||||33
1725462200000|2024-09-04 15:03:20|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|24
1725462210000|2024-09-04 15:03:30|||||||||16
1725462220000|2024-09-04 15:03:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1725462230000|2024-09-04 15:03:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1725462240000|2024-09-04 15:04:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1725462250000|2024-09-04 15:04:10|||||||||25
1725462260000|2024-09-04 15:04:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1725462270000|2024-09-04 15:04:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|30
1725462280000|2024-09-04 15:04:40|||||||||4
1725462290000|2024-09-04 15:04:50|||||||||6
1725462300000|2024-09-04 15:05:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1725462310000|2024-09-04 15:05:10|||||||||5
1725462320000|2024-09-04 15:05:20|||||||||14
1725462330000|2024-09-04 15:05:30|||||||||5
1725462340000|2024-09-04 15:05:40|||||||||3
1725462350000|2024-09-04 15:05:50|||||||||3
1725462360000|2024-09-04 15:06:00|||||||||6
1725462370000|2024-09-04 15:06:10|||||||||8
1725462380000|2024-09-04 15:06:20|||||||||6
1725462390000|2024-09-04 15:06:30|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|37
1725462400000|2024-09-04 15:06:40|||||||||7
1725462410000|2024-09-04 15:06:50|||||||||6
1725462420000|2024-09-04 15:07:00|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|66
1725462430000|2024-09-04 15:07:10|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|5
1725462440000|2024-09-04 15:07:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|12
1725462450000|2024-09-04 15:07:30|||||||||7
1725462460000|2024-09-04 15:07:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|24
1725462470000|2024-09-04 15:07:50|||||||||4
1725462480000|2024-09-04 15:08:00|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|71
1725462490000|2024-09-04 15:08:10|||||||||2
1725462500000|2024-09-04 15:08:20|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|20
1725462510000|2024-09-04 15:08:30|||||||||6
1725462520000|2024-09-04 15:08:40|||||||||4
1725462530000|2024-09-04 15:08:50|19.08|18.92|19.11|18.95|19.13|18.97|19.06|18.9|57
1725462540000|2024-09-04 15:09:00|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|14
1725462550000|2024-09-04 15:09:10|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|10
1725462560000|2024-09-04 15:09:20|19.13|18.97|19.16|19|19.16|19|19.13|18.97|20
1725462570000|2024-09-04 15:09:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|31
1725462580000|2024-09-04 15:09:40|||||||||18
1725462590000|2024-09-04 15:09:50|||||||||8
1725462600000|2024-09-04 15:10:00|19.16|19|19.18|19.02|19.18|19.02|19.16|19|131
1725462610000|2024-09-04 15:10:10|19.16|19|19.11|18.95|19.16|19|19.11|18.95|14
1725462620000|2024-09-04 15:10:20|||||||||1
1725462630000|2024-09-04 15:10:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|8
1725462640000|2024-09-04 15:10:40|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|37
1725462650000|2024-09-04 15:10:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|57
1725462660000|2024-09-04 15:11:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|37
1725462680000|2024-09-04 15:11:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|27
1725462690000|2024-09-04 15:11:30|||||||||32
1725462700000|2024-09-04 15:11:40|||||||||2
1725462710000|2024-09-04 15:11:50|||||||||2
1725462720000|2024-09-04 15:12:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|22
1725462730000|2024-09-04 15:12:10|||||||||1
1725462740000|2024-09-04 15:12:20|||||||||3
1725462750000|2024-09-04 15:12:30|||||||||7
1725462760000|2024-09-04 15:12:40|||||||||1
1725462770000|2024-09-04 15:12:50|||||||||3
1725462780000|2024-09-04 15:13:00|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|8
1725462790000|2024-09-04 15:13:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|12
1725462800000|2024-09-04 15:13:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|62
1725462810000|2024-09-04 15:13:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|4
1725462820000|2024-09-04 15:13:40|||||||||10
1725462830000|2024-09-04 15:13:50|||||||||1
1725462840000|2024-09-04 15:14:00|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|102
1725462850000|2024-09-04 15:14:10|||||||||1
1725462860000|2024-09-04 15:14:20|19.16|19|19.2|19.04|19.2|19.04|19.16|19|15
1725462870000|2024-09-04 15:14:30|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|44
1725462880000|2024-09-04 15:14:40|||||||||4
1725462890000|2024-09-04 15:14:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|58
1725462900000|2024-09-04 15:15:00|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|31
1725462910000|2024-09-04 15:15:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1725462930000|2024-09-04 15:15:30|||||||||7
1725462940000|2024-09-04 15:15:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1725462950000|2024-09-04 15:15:50|||||||||1
1725462960000|2024-09-04 15:16:00|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|27
1725462970000|2024-09-04 15:16:10|||||||||1
1725462980000|2024-09-04 15:16:20|||||||||4
1725462990000|2024-09-04 15:16:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1725463000000|2024-09-04 15:16:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|5
1725463010000|2024-09-04 15:16:50|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|10
1725463020000|2024-09-04 15:17:00|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|37
1725463030000|2024-09-04 15:17:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|23
1725463040000|2024-09-04 15:17:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1725463050000|2024-09-04 15:17:30|19.14|18.98|19.18|19.02|19.18|19.02|19.13|18.97|37
1725463060000|2024-09-04 15:17:40|19.2|19.04|19.2|19.04|19.2|19.04|19.18|19.02|55
1725463070000|2024-09-04 15:17:50|||||||||5
1725463080000|2024-09-04 15:18:00|||||||||1
1725463090000|2024-09-04 15:18:10|||||||||4
1725463110000|2024-09-04 15:18:30|||||||||14
1725463120000|2024-09-04 15:18:40|||||||||3
1725463130000|2024-09-04 15:18:50|||||||||2
1725463140000|2024-09-04 15:19:00|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|10
1725463150000|2024-09-04 15:19:10|||||||||3
1725463160000|2024-09-04 15:19:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|19
1725463170000|2024-09-04 15:19:30|||||||||2
1725463180000|2024-09-04 15:19:40|||||||||3
1725463190000|2024-09-04 15:19:50|||||||||6
1725463200000|2024-09-04 15:20:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|4
1725463210000|2024-09-04 15:20:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1725463220000|2024-09-04 15:20:20|19.11|18.95|19.1|18.94|19.13|18.97|19.1|18.94|1
1725463230000|2024-09-04 15:20:30|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|10
1725463240000|2024-09-04 15:20:40|||||||||40
1725463250000|2024-09-04 15:20:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|22
1725463260000|2024-09-04 15:21:00|19.17|19.01|19.22|19.06|19.25|19.09|19.17|19.01|106
1725463270000|2024-09-04 15:21:10|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|39
1725463280000|2024-09-04 15:21:20|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|25
1725463290000|2024-09-04 15:21:30|||||||||6
1725463300000|2024-09-04 15:21:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|20
1725463310000|2024-09-04 15:21:50|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|6
1725463320000|2024-09-04 15:22:00|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|7
1725463330000|2024-09-04 15:22:10|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|5
1725463340000|2024-09-04 15:22:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1725463350000|2024-09-04 15:22:30|19.22|19.06|19.27|19.11|19.27|19.11|19.2|19.04|122
1725463360000|2024-09-04 15:22:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|6
1725463370000|2024-09-04 15:22:50|||||||||2
1725463380000|2024-09-04 15:23:00|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|18
1725463390000|2024-09-04 15:23:10|||||||||5
1725463400000|2024-09-04 15:23:20|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|38
1725463410000|2024-09-04 15:23:30|19.19|19.03|19.19|19.03|19.2|19.04|19.17|19.01|0
1725463420000|2024-09-04 15:23:40|19.2|19.04|19.2|19.04|19.2|19.04|19.17|19.01|4
1725463430000|2024-09-04 15:23:50|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|14
1725463440000|2024-09-04 15:24:00|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|38
1725463450000|2024-09-04 15:24:10|19.21|19.05|19.22|19.06|19.22|19.06|19.2|19.04|5
1725463470000|2024-09-04 15:24:30|||||||||13
1725463480000|2024-09-04 15:24:40|||||||||1
1725463490000|2024-09-04 15:24:50|||||||||5
1725463500000|2024-09-04 15:25:00|||||||||1
1725463510000|2024-09-04 15:25:10|19.24|19.08|19.22|19.06|19.27|19.11|19.22|19.06|96
1725463530000|2024-09-04 15:25:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|42
1725463540000|2024-09-04 15:25:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|6
1725463550000|2024-09-04 15:25:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|24
1725463560000|2024-09-04 15:26:00|||||||||9
1725463570000|2024-09-04 15:26:10|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|20
1725463580000|2024-09-04 15:26:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|2
1725463590000|2024-09-04 15:26:30|19.29|19.13|19.27|19.11|19.3|19.14|19.27|19.11|0
1725463600000|2024-09-04 15:26:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|29
1725463630000|2024-09-04 15:27:10|||||||||4
1725463650000|2024-09-04 15:27:30|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|23
1725463660000|2024-09-04 15:27:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|1
1725463670000|2024-09-04 15:27:50|19.24|19.08|19.25|19.09|19.25|19.09|19.22|19.06|6
1725463680000|2024-09-04 15:28:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|17
1725463690000|2024-09-04 15:28:10|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|4
1725463700000|2024-09-04 15:28:20|||||||||3
1725463710000|2024-09-04 15:28:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|102
1725463720000|2024-09-04 15:28:40|||||||||1
1725463730000|2024-09-04 15:28:50|||||||||6
1725463740000|2024-09-04 15:29:00|||||||||51
1725463750000|2024-09-04 15:29:10|||||||||70
1725463760000|2024-09-04 15:29:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|71
1725463770000|2024-09-04 15:29:30|||||||||1
1725463780000|2024-09-04 15:29:40|||||||||25
1725463790000|2024-09-04 15:29:50|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|13
1725463800000|2024-09-04 15:30:00|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|122
1725463810000|2024-09-04 15:30:10|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|39
1725463820000|2024-09-04 15:30:20|19.42|19.26|19.49|19.33|19.49|19.33|19.42|19.26|70
1725463830000|2024-09-04 15:30:30|19.44|19.28|19.44|19.28|19.49|19.33|19.43|19.27|59
1725463840000|2024-09-04 15:30:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|4
1725463850000|2024-09-04 15:30:50|19.52|19.36|19.52|19.36|19.54|19.38|19.49|19.33|58
1725463860000|2024-09-04 15:31:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|150
1725463870000|2024-09-04 15:31:10|||||||||7
1725463880000|2024-09-04 15:31:20|||||||||41
1725463890000|2024-09-04 15:31:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|12
1725463900000|2024-09-04 15:31:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1725463910000|2024-09-04 15:31:50|19.49|19.33|19.47|19.31|19.49|19.33|19.44|19.28|46
1725463920000|2024-09-04 15:32:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|69
1725463930000|2024-09-04 15:32:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|60
1725463940000|2024-09-04 15:32:20|||||||||12
1725463950000|2024-09-04 15:32:30|19.45|19.29|19.49|19.33|19.49|19.33|19.45|19.29|64
1725463960000|2024-09-04 15:32:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|20
1725463970000|2024-09-04 15:32:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|15
1725463980000|2024-09-04 15:33:00|||||||||3
1725463990000|2024-09-04 15:33:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|39
1725464000000|2024-09-04 15:33:20|||||||||30
1725464010000|2024-09-04 15:33:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|3
1725464020000|2024-09-04 15:33:40|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|157
1725464030000|2024-09-04 15:33:50|19.44|19.28|19.37|19.21|19.44|19.28|19.37|19.21|58
1725464040000|2024-09-04 15:34:00|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|11
1725464050000|2024-09-04 15:34:10|||||||||6
1725464060000|2024-09-04 15:34:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|36
1725464070000|2024-09-04 15:34:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|16
1725464080000|2024-09-04 15:34:40|||||||||3
1725464090000|2024-09-04 15:34:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|21
1725464100000|2024-09-04 15:35:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|19
1725464110000|2024-09-04 15:35:10|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|14
1725464120000|2024-09-04 15:35:20|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|5
1725464130000|2024-09-04 15:35:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|2
1725464140000|2024-09-04 15:35:40|||||||||2
1725464150000|2024-09-04 15:35:50|||||||||4
1725464160000|2024-09-04 15:36:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|59
1725464170000|2024-09-04 15:36:10|||||||||2
1725464180000|2024-09-04 15:36:20|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|39
1725464190000|2024-09-04 15:36:30|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|16
1725464200000|2024-09-04 15:36:40|||||||||2
1725464210000|2024-09-04 15:36:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|7
1725464220000|2024-09-04 15:37:00|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|21
1725464230000|2024-09-04 15:37:10|19.43|19.27|19.44|19.28|19.44|19.28|19.42|19.26|14
1725464240000|2024-09-04 15:37:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1725464250000|2024-09-04 15:37:30|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|23
1725464260000|2024-09-04 15:37:40|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|4
1725464270000|2024-09-04 15:37:50|||||||||34
1725464280000|2024-09-04 15:38:00|||||||||2
1725464290000|2024-09-04 15:38:10|||||||||1
1725464300000|2024-09-04 15:38:20|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|25
1725464310000|2024-09-04 15:38:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|20
1725464320000|2024-09-04 15:38:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|17
1725464330000|2024-09-04 15:38:50|||||||||20
1725464340000|2024-09-04 15:39:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|14
1725464350000|2024-09-04 15:39:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1725464360000|2024-09-04 15:39:20|19.52|19.36|19.49|19.33|19.54|19.38|19.49|19.33|26
1725464370000|2024-09-04 15:39:30|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|19
1725464380000|2024-09-04 15:39:40|||||||||4
1725464390000|2024-09-04 15:39:50|||||||||4
1725464400000|2024-09-04 15:40:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|27
1725464410000|2024-09-04 15:40:10|||||||||33
1725464420000|2024-09-04 15:40:20|||||||||3
1725464430000|2024-09-04 15:40:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|15
1725464440000|2024-09-04 15:40:40|||||||||55
1725464450000|2024-09-04 15:40:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1725464460000|2024-09-04 15:41:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|93
1725464470000|2024-09-04 15:41:10|||||||||15
1725464480000|2024-09-04 15:41:20|||||||||3
1725464490000|2024-09-04 15:41:30|19.52|19.36|19.53|19.37|19.54|19.38|19.49|19.33|21
1725464500000|2024-09-04 15:41:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1725464510000|2024-09-04 15:41:50|||||||||10
1725464520000|2024-09-04 15:42:00|||||||||6
1725464530000|2024-09-04 15:42:10|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|86
1725464540000|2024-09-04 15:42:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1725464550000|2024-09-04 15:42:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|3
1725464570000|2024-09-04 15:42:50|||||||||1
1725464580000|2024-09-04 15:43:00|||||||||9
1725464590000|2024-09-04 15:43:10|||||||||1
1725464600000|2024-09-04 15:43:20|||||||||2
1725464610000|2024-09-04 15:43:30|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|11
1725464620000|2024-09-04 15:43:40|||||||||7
1725464630000|2024-09-04 15:43:50|||||||||3
1725464640000|2024-09-04 15:44:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|79
1725464650000|2024-09-04 15:44:10|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|2
1725464660000|2024-09-04 15:44:20|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|27
1725464670000|2024-09-04 15:44:30|||||||||3
1725464680000|2024-09-04 15:44:40|19.46|19.3|19.49|19.33|19.49|19.33|19.44|19.28|101
1725464690000|2024-09-04 15:44:50|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|119
1725464700000|2024-09-04 15:45:00|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1725464710000|2024-09-04 15:45:10|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|82
1725464720000|2024-09-04 15:45:20|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|9
1725464730000|2024-09-04 15:45:30|||||||||2
1725464740000|2024-09-04 15:45:40|19.41|19.25|19.42|19.26|19.42|19.26|19.39|19.23|13
1725464750000|2024-09-04 15:45:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|9
1725464760000|2024-09-04 15:46:00|||||||||18
1725464770000|2024-09-04 15:46:10|||||||||7
1725464780000|2024-09-04 15:46:20|||||||||2
1725464790000|2024-09-04 15:46:30|19.37|19.21|19.34|19.18|19.37|19.21|19.32|19.16|25
1725464800000|2024-09-04 15:46:40|||||||||1
1725464810000|2024-09-04 15:46:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1725464820000|2024-09-04 15:47:00|||||||||1
1725464830000|2024-09-04 15:47:10|||||||||20
1725464850000|2024-09-04 15:47:30|19.34|19.18|19.32|19.16|19.37|19.21|19.32|19.16|93
1725464860000|2024-09-04 15:47:40|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|82
1725464870000|2024-09-04 15:47:50|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|145
1725464880000|2024-09-04 15:48:00|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|21
1725464890000|2024-09-04 15:48:10|||||||||2
1725464910000|2024-09-04 15:48:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|35
1725464920000|2024-09-04 15:48:40|19.43|19.27|19.44|19.28|19.44|19.28|19.39|19.23|12
1725464930000|2024-09-04 15:48:50|||||||||1
1725464950000|2024-09-04 15:49:10|||||||||1
1725464970000|2024-09-04 15:49:30|||||||||1
1725464990000|2024-09-04 15:49:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|14
1725465000000|2024-09-04 15:50:00|||||||||24
1725465010000|2024-09-04 15:50:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|39
1725465020000|2024-09-04 15:50:20|||||||||5
1725465030000|2024-09-04 15:50:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|9
1725465040000|2024-09-04 15:50:40|||||||||7
1725465050000|2024-09-04 15:50:50|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|2
1725465060000|2024-09-04 15:51:00|||||||||1
1725465070000|2024-09-04 15:51:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1725465080000|2024-09-04 15:51:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|140
1725465090000|2024-09-04 15:51:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|53
1725465100000|2024-09-04 15:51:40|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|11
1725465110000|2024-09-04 15:51:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|54
1725465120000|2024-09-04 15:52:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1725465130000|2024-09-04 15:52:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1725465150000|2024-09-04 15:52:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|1
1725465160000|2024-09-04 15:52:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1725465170000|2024-09-04 15:52:50|||||||||2
1725465180000|2024-09-04 15:53:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|11
1725465190000|2024-09-04 15:53:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|38
1725465200000|2024-09-04 15:53:20|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|14
1725465210000|2024-09-04 15:53:30|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|7
1725465220000|2024-09-04 15:53:40|||||||||20
1725465240000|2024-09-04 15:54:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1725465250000|2024-09-04 15:54:10|19.37|19.21|19.34|19.18|19.37|19.21|19.32|19.16|63
1725465260000|2024-09-04 15:54:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|28
1725465270000|2024-09-04 15:54:30|19.34|19.18|19.37|19.21|19.37|19.21|19.32|19.16|14
1725465280000|2024-09-04 15:54:40|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|24
1725465290000|2024-09-04 15:54:50|||||||||5
1725465300000|2024-09-04 15:55:00|19.38|19.22|19.39|19.23|19.39|19.23|19.37|19.21|33
1725465310000|2024-09-04 15:55:10|19.37|19.21|19.39|19.23|19.42|19.26|19.37|19.21|4
1725465320000|2024-09-04 15:55:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1725465330000|2024-09-04 15:55:30|||||||||3
1725465340000|2024-09-04 15:55:40|||||||||4
1725465350000|2024-09-04 15:55:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|28
1725465360000|2024-09-04 15:56:00|||||||||2
1725465370000|2024-09-04 15:56:10|||||||||4
1725465380000|2024-09-04 15:56:20|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|49
1725465390000|2024-09-04 15:56:30|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|42
1725465400000|2024-09-04 15:56:40|||||||||7
1725465410000|2024-09-04 15:56:50|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|110
1725465420000|2024-09-04 15:57:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1725465440000|2024-09-04 15:57:20|||||||||1
1725465450000|2024-09-04 15:57:30|||||||||1
1725465470000|2024-09-04 15:57:50|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|15
1725465480000|2024-09-04 15:58:00|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|19
1725465490000|2024-09-04 15:58:10|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|13
1725465500000|2024-09-04 15:58:20|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|1
1725465510000|2024-09-04 15:58:30|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|55
1725465520000|2024-09-04 15:58:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|2
1725465530000|2024-09-04 15:58:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|6
1725465540000|2024-09-04 15:59:00|19.47|19.31|19.48|19.32|19.49|19.33|19.47|19.31|21
1725465550000|2024-09-04 15:59:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|8
1725465560000|2024-09-04 15:59:20|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|6
1725465570000|2024-09-04 15:59:30|19.52|19.36|19.49|19.33|19.52|19.36|19.47|19.31|1
1725465580000|2024-09-04 15:59:40|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|2
1725465590000|2024-09-04 15:59:50|19.46|19.3|19.47|19.31|19.47|19.31|19.44|19.28|16
1725465600000|2024-09-04 16:00:00|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|16
1725465610000|2024-09-04 16:00:10|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|15
1725465620000|2024-09-04 16:00:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|3
1725465630000|2024-09-04 16:00:30|19.49|19.33|19.51|19.35|19.52|19.36|19.47|19.31|8
1725465640000|2024-09-04 16:00:40|19.52|19.36|19.49|19.33|19.52|19.36|19.47|19.31|38
1725465650000|2024-09-04 16:00:50|19.51|19.35|19.49|19.33|19.52|19.36|19.47|19.31|0
1725465660000|2024-09-04 16:01:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1725465680000|2024-09-04 16:01:20|||||||||1
1725465690000|2024-09-04 16:01:30|||||||||3
1725465700000|2024-09-04 16:01:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1725465710000|2024-09-04 16:01:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|26
1725465720000|2024-09-04 16:02:00|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|48
1725465730000|2024-09-04 16:02:10|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|2
1725465740000|2024-09-04 16:02:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|9
1725465750000|2024-09-04 16:02:30|19.57|19.41|19.58|19.42|19.59|19.43|19.57|19.41|24
1725465760000|2024-09-04 16:02:40|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|4
1725465770000|2024-09-04 16:02:50|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|51
1725465780000|2024-09-04 16:03:00|19.53|19.37|19.52|19.36|19.54|19.38|19.52|19.36|10
1725465790000|2024-09-04 16:03:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|1
1725465800000|2024-09-04 16:03:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|5
1725465810000|2024-09-04 16:03:30|||||||||3
1725465830000|2024-09-04 16:03:50|||||||||27
1725465840000|2024-09-04 16:04:00|||||||||4
1725465850000|2024-09-04 16:04:10|||||||||3
1725465860000|2024-09-04 16:04:20|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|4
1725465870000|2024-09-04 16:04:30|||||||||2
1725465880000|2024-09-04 16:04:40|19.59|19.43|19.62|19.46|19.64|19.48|19.59|19.43|13
1725465890000|2024-09-04 16:04:50|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|3
1725465900000|2024-09-04 16:05:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|13
1725465910000|2024-09-04 16:05:10|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|17
1725465920000|2024-09-04 16:05:20|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|47
1725465930000|2024-09-04 16:05:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1725465940000|2024-09-04 16:05:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|4
1725465950000|2024-09-04 16:05:50|19.59|19.43|19.62|19.46|19.62|19.46|19.57|19.41|2
1725465960000|2024-09-04 16:06:00|||||||||4
1725465980000|2024-09-04 16:06:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725465990000|2024-09-04 16:06:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|55
1725466000000|2024-09-04 16:06:40|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|70
1725466010000|2024-09-04 16:06:50|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|0
1725466020000|2024-09-04 16:07:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|6
1725466030000|2024-09-04 16:07:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1725466040000|2024-09-04 16:07:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|13
1725466050000|2024-09-04 16:07:30|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|16
1725466060000|2024-09-04 16:07:40|19.55|19.39|19.54|19.38|19.55|19.39|19.53|19.37|3
1725466070000|2024-09-04 16:07:50|19.55|19.39|19.57|19.41|19.57|19.41|19.54|19.38|1
1725466080000|2024-09-04 16:08:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|56
1725466090000|2024-09-04 16:08:10|||||||||1
1725466100000|2024-09-04 16:08:20|19.6|19.44|19.62|19.46|19.64|19.48|19.6|19.44|23
1725466110000|2024-09-04 16:08:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1725466120000|2024-09-04 16:08:40|||||||||3
1725466140000|2024-09-04 16:09:00|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|19
1725466150000|2024-09-04 16:09:10|19.59|19.43|19.52|19.36|19.59|19.43|19.52|19.36|7
1725466160000|2024-09-04 16:09:20|||||||||4
1725466170000|2024-09-04 16:09:30|19.51|19.35|19.49|19.33|19.51|19.35|19.47|19.31|5
1725466180000|2024-09-04 16:09:40|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|16
1725466200000|2024-09-04 16:10:00|19.49|19.33|19.52|19.36|19.52|19.36|19.49|19.33|90
1725466210000|2024-09-04 16:10:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1725466220000|2024-09-04 16:10:20|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|3
1725466230000|2024-09-04 16:10:30|19.52|19.36|19.52|19.36|19.54|19.38|19.49|19.33|21
1725466240000|2024-09-04 16:10:40|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|16
1725466250000|2024-09-04 16:10:50|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|14
1725466260000|2024-09-04 16:11:00|||||||||10
1725466270000|2024-09-04 16:11:10|||||||||3
1725466280000|2024-09-04 16:11:20|||||||||3
1725466290000|2024-09-04 16:11:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1725466300000|2024-09-04 16:11:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1725466310000|2024-09-04 16:11:50|||||||||3
1725466320000|2024-09-04 16:12:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|17
1725466330000|2024-09-04 16:12:10|19.65|19.49|19.64|19.48|19.67|19.51|19.64|19.48|3
1725466340000|2024-09-04 16:12:20|||||||||5
1725466350000|2024-09-04 16:12:30|||||||||8
1725466360000|2024-09-04 16:12:40|||||||||3
1725466370000|2024-09-04 16:12:50|||||||||3
1725466380000|2024-09-04 16:13:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1725466390000|2024-09-04 16:13:10|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|25
1725466400000|2024-09-04 16:13:20|||||||||5
1725466410000|2024-09-04 16:13:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1725466420000|2024-09-04 16:13:40|||||||||2
1725466430000|2024-09-04 16:13:50|||||||||8
1725466440000|2024-09-04 16:14:00|||||||||4
1725466450000|2024-09-04 16:14:10|||||||||3
1725466460000|2024-09-04 16:14:20|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|33
1725466470000|2024-09-04 16:14:30|||||||||5
1725466480000|2024-09-04 16:14:40|||||||||4
1725466490000|2024-09-04 16:14:50|||||||||3
1725466500000|2024-09-04 16:15:00|19.72|19.56|19.69|19.53|19.74|19.58|19.69|19.53|92
1725466510000|2024-09-04 16:15:10|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|72
1725466520000|2024-09-04 16:15:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|31
1725466530000|2024-09-04 16:15:30|||||||||3
1725466540000|2024-09-04 16:15:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1725466550000|2024-09-04 16:15:50|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|9
1725466560000|2024-09-04 16:16:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|5
1725466570000|2024-09-04 16:16:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1725466580000|2024-09-04 16:16:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1725466590000|2024-09-04 16:16:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|3
1725466600000|2024-09-04 16:16:40|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|21
1725466610000|2024-09-04 16:16:50|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|25
1725466620000|2024-09-04 16:17:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|14
1725466630000|2024-09-04 16:17:10|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|4
1725466640000|2024-09-04 16:17:20|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|39
1725466650000|2024-09-04 16:17:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1725466660000|2024-09-04 16:17:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|29
1725466670000|2024-09-04 16:17:50|||||||||2
1725466680000|2024-09-04 16:18:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|19
1725466690000|2024-09-04 16:18:10|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|28
1725466700000|2024-09-04 16:18:20|||||||||5
1725466710000|2024-09-04 16:18:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|7
1725466720000|2024-09-04 16:18:40|||||||||3
1725466730000|2024-09-04 16:18:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|31
1725466740000|2024-09-04 16:19:00|||||||||3
1725466750000|2024-09-04 16:19:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1725466760000|2024-09-04 16:19:20|||||||||3
1725466770000|2024-09-04 16:19:30|||||||||2
1725466780000|2024-09-04 16:19:40|||||||||4
1725466790000|2024-09-04 16:19:50|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|21
1725466810000|2024-09-04 16:20:10|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|11
1725466820000|2024-09-04 16:20:20|19.63|19.47|19.62|19.46|19.63|19.47|19.6|19.44|38
1725466830000|2024-09-04 16:20:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|60
1725466840000|2024-09-04 16:20:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|8
1725466850000|2024-09-04 16:20:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1725466860000|2024-09-04 16:21:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|7
1725466870000|2024-09-04 16:21:10|||||||||4
1725466880000|2024-09-04 16:21:20|||||||||3
1725466890000|2024-09-04 16:21:30|||||||||3
1725466900000|2024-09-04 16:21:40|||||||||3
1725466910000|2024-09-04 16:21:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|210
1725466920000|2024-09-04 16:22:00|19.57|19.41|19.5|19.34|19.57|19.41|19.5|19.34|34
1725466930000|2024-09-04 16:22:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|13
1725466940000|2024-09-04 16:22:20|19.51|19.35|19.55|19.39|19.55|19.39|19.51|19.35|6
1725466950000|2024-09-04 16:22:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1725466960000|2024-09-04 16:22:40|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|4
1725466970000|2024-09-04 16:22:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|6
1725466980000|2024-09-04 16:23:00|19.58|19.42|19.6|19.44|19.6|19.44|19.57|19.41|3
1725466990000|2024-09-04 16:23:10|||||||||3
1725467000000|2024-09-04 16:23:20|||||||||3
1725467010000|2024-09-04 16:23:30|||||||||3
1725467020000|2024-09-04 16:23:40|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|47
1725467030000|2024-09-04 16:23:50|||||||||4
1725467040000|2024-09-04 16:24:00|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|11
1725467050000|2024-09-04 16:24:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|4
1725467060000|2024-09-04 16:24:20|||||||||2
1725467070000|2024-09-04 16:24:30|||||||||3
1725467080000|2024-09-04 16:24:40|19.57|19.41|19.55|19.39|19.57|19.41|19.52|19.36|87
1725467090000|2024-09-04 16:24:50|||||||||7
1725467100000|2024-09-04 16:25:00|||||||||7
1725467120000|2024-09-04 16:25:20|||||||||39
1725467130000|2024-09-04 16:25:30|||||||||4
1725467140000|2024-09-04 16:25:40|||||||||32
1725467160000|2024-09-04 16:26:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|85
1725467170000|2024-09-04 16:26:10|19.52|19.36|19.53|19.37|19.55|19.39|19.52|19.36|4
1725467180000|2024-09-04 16:26:20|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|6
1725467190000|2024-09-04 16:26:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|16
1725467200000|2024-09-04 16:26:40|||||||||1
1725467210000|2024-09-04 16:26:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|16
1725467230000|2024-09-04 16:27:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|24
1725467240000|2024-09-04 16:27:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|42
1725467250000|2024-09-04 16:27:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|11
1725467270000|2024-09-04 16:27:50|||||||||3
1725467280000|2024-09-04 16:28:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1725467290000|2024-09-04 16:28:10|19.57|19.41|19.55|19.39|19.6|19.44|19.55|19.39|23
1725467310000|2024-09-04 16:28:30|19.6|19.44|19.6|19.44|19.6|19.44|19.55|19.39|3
1725467320000|2024-09-04 16:28:40|19.58|19.42|19.6|19.44|19.6|19.44|19.55|19.39|32
1725467330000|2024-09-04 16:28:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1725467340000|2024-09-04 16:29:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1725467350000|2024-09-04 16:29:10|||||||||5
1725467360000|2024-09-04 16:29:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|13
1725467370000|2024-09-04 16:29:30|||||||||1
1725467380000|2024-09-04 16:29:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1725467390000|2024-09-04 16:29:50|||||||||3
1725467400000|2024-09-04 16:30:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|19
1725467410000|2024-09-04 16:30:10|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|2
1725467420000|2024-09-04 16:30:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|43
1725467430000|2024-09-04 16:30:30|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|13
1725467440000|2024-09-04 16:30:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|11
1725467450000|2024-09-04 16:30:50|||||||||9
1725467480000|2024-09-04 16:31:20|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|46
1725467490000|2024-09-04 16:31:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|33
1725467500000|2024-09-04 16:31:40|19.53|19.37|19.53|19.37|19.55|19.39|19.52|19.36|2
1725467510000|2024-09-04 16:31:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|6
1725467520000|2024-09-04 16:32:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1725467530000|2024-09-04 16:32:10|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|1
1725467540000|2024-09-04 16:32:20|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|63
1725467550000|2024-09-04 16:32:30|||||||||1
1725467560000|2024-09-04 16:32:40|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|28
1725467570000|2024-09-04 16:32:50|||||||||4
1725467580000|2024-09-04 16:33:00|||||||||5
1725467600000|2024-09-04 16:33:20|||||||||4
1725467610000|2024-09-04 16:33:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1725467620000|2024-09-04 16:33:40|||||||||1
1725467630000|2024-09-04 16:33:50|||||||||43
1725467640000|2024-09-04 16:34:00|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|7
1725467650000|2024-09-04 16:34:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1725467670000|2024-09-04 16:34:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1725467690000|2024-09-04 16:34:50|||||||||5
1725467700000|2024-09-04 16:35:00|||||||||4
1725467710000|2024-09-04 16:35:10|||||||||1
1725467720000|2024-09-04 16:35:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1725467730000|2024-09-04 16:35:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1725467750000|2024-09-04 16:35:50|||||||||2
1725467780000|2024-09-04 16:36:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1725467790000|2024-09-04 16:36:30|||||||||3
1725467800000|2024-09-04 16:36:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1725467810000|2024-09-04 16:36:50|||||||||4
1725467820000|2024-09-04 16:37:00|||||||||2
1725467840000|2024-09-04 16:37:20|||||||||18
1725467860000|2024-09-04 16:37:40|||||||||1
1725467870000|2024-09-04 16:37:50|||||||||3
1725467880000|2024-09-04 16:38:00|||||||||1
1725467890000|2024-09-04 16:38:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|21
1725467900000|2024-09-04 16:38:20|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|5
1725467910000|2024-09-04 16:38:30|||||||||1
1725467930000|2024-09-04 16:38:50|||||||||15
1725467940000|2024-09-04 16:39:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|25
1725467950000|2024-09-04 16:39:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1725467960000|2024-09-04 16:39:20|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|18
1725467980000|2024-09-04 16:39:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|3
1725467990000|2024-09-04 16:39:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|52
1725468010000|2024-09-04 16:40:10|||||||||1
1725468050000|2024-09-04 16:40:50|19.45|19.29|19.42|19.26|19.46|19.3|19.42|19.26|51
1725468060000|2024-09-04 16:41:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1725468070000|2024-09-04 16:41:10|||||||||3
1725468080000|2024-09-04 16:41:20|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|22
1725468090000|2024-09-04 16:41:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|59
1725468110000|2024-09-04 16:41:50|||||||||4
1725468120000|2024-09-04 16:42:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1725468130000|2024-09-04 16:42:10|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|16
1725468140000|2024-09-04 16:42:20|||||||||1
1725468160000|2024-09-04 16:42:40|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|28
1725468170000|2024-09-04 16:42:50|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|5
1725468180000|2024-09-04 16:43:00|||||||||8
1725468190000|2024-09-04 16:43:10|||||||||13
1725468200000|2024-09-04 16:43:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|6
1725468210000|2024-09-04 16:43:30|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|2
1725468220000|2024-09-04 16:43:40|||||||||1
1725468230000|2024-09-04 16:43:50|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|24
1725468240000|2024-09-04 16:44:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|49
1725468250000|2024-09-04 16:44:10|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|54
1725468260000|2024-09-04 16:44:20|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|7
1725468270000|2024-09-04 16:44:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|5
1725468280000|2024-09-04 16:44:40|||||||||4
1725468290000|2024-09-04 16:44:50|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|10
1725468300000|2024-09-04 16:45:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|11
1725468310000|2024-09-04 16:45:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|11
1725468320000|2024-09-04 16:45:20|19.58|19.42|19.65|19.49|19.65|19.49|19.57|19.41|47
1725468330000|2024-09-04 16:45:30|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|4
1725468340000|2024-09-04 16:45:40|||||||||6
1725468350000|2024-09-04 16:45:50|||||||||3
1725468360000|2024-09-04 16:46:00|||||||||6
1725468370000|2024-09-04 16:46:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|33
1725468380000|2024-09-04 16:46:20|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|20
1725468400000|2024-09-04 16:46:40|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|12
1725468420000|2024-09-04 16:47:00|||||||||4
1725468430000|2024-09-04 16:47:10|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|26
1725468460000|2024-09-04 16:47:40|||||||||1
1725468470000|2024-09-04 16:47:50|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|28
1725468480000|2024-09-04 16:48:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|18
1725468490000|2024-09-04 16:48:10|19.53|19.37|19.52|19.36|19.55|19.39|19.52|19.36|6
1725468500000|2024-09-04 16:48:20|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|7
1725468510000|2024-09-04 16:48:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|46
1725468520000|2024-09-04 16:48:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|3
1725468530000|2024-09-04 16:48:50|19.57|19.41|19.6|19.44|19.6|19.44|19.56|19.4|7
1725468540000|2024-09-04 16:49:00|||||||||6
1725468550000|2024-09-04 16:49:10|||||||||1
1725468560000|2024-09-04 16:49:20|||||||||1
1725468590000|2024-09-04 16:49:50|19.58|19.42|19.57|19.41|19.6|19.44|19.55|19.39|7
1725468600000|2024-09-04 16:50:00|19.56|19.4|19.55|19.39|19.6|19.44|19.55|19.39|15
1725468610000|2024-09-04 16:50:10|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|63
1725468620000|2024-09-04 16:50:20|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|18
1725468630000|2024-09-04 16:50:30|||||||||2
1725468640000|2024-09-04 16:50:40|||||||||20
1725468650000|2024-09-04 16:50:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|2
1725468660000|2024-09-04 16:51:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|13
1725468670000|2024-09-04 16:51:10|19.57|19.41|19.58|19.42|19.6|19.44|19.57|19.41|13
1725468680000|2024-09-04 16:51:20|19.57|19.41|19.55|19.39|19.6|19.44|19.55|19.39|5
1725468690000|2024-09-04 16:51:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|1
1725468720000|2024-09-04 16:52:00|||||||||27
1725468730000|2024-09-04 16:52:10|||||||||1
1725468740000|2024-09-04 16:52:20|||||||||1
1725468750000|2024-09-04 16:52:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|18
1725468760000|2024-09-04 16:52:40|19.52|19.36|19.5|19.34|19.55|19.39|19.5|19.34|24
1725468770000|2024-09-04 16:52:50|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|1
1725468790000|2024-09-04 16:53:10|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|23
1725468800000|2024-09-04 16:53:20|19.54|19.38|19.52|19.36|19.55|19.39|19.52|19.36|3
1725468810000|2024-09-04 16:53:30|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1725468820000|2024-09-04 16:53:40|||||||||3
1725468830000|2024-09-04 16:53:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1725468850000|2024-09-04 16:54:10|||||||||38
1725468860000|2024-09-04 16:54:20|||||||||3
1725468880000|2024-09-04 16:54:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|14
1725468890000|2024-09-04 16:54:50|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|31
1725468900000|2024-09-04 16:55:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|3
1725468910000|2024-09-04 16:55:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|32
1725468920000|2024-09-04 16:55:20|||||||||5
1725468930000|2024-09-04 16:55:30|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|10
1725468940000|2024-09-04 16:55:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|3
1725468950000|2024-09-04 16:55:50|||||||||8
1725468960000|2024-09-04 16:56:00|19.59|19.43|19.56|19.4|19.6|19.44|19.55|19.39|8
1725468970000|2024-09-04 16:56:10|19.57|19.41|19.57|19.41|19.59|19.43|19.55|19.39|21
1725468980000|2024-09-04 16:56:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1725469000000|2024-09-04 16:56:40|||||||||1
1725469010000|2024-09-04 16:56:50|||||||||1
1725469020000|2024-09-04 16:57:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|12
1725469030000|2024-09-04 16:57:10|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|16
1725469040000|2024-09-04 16:57:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|8
1725469050000|2024-09-04 16:57:30|||||||||23
1725469060000|2024-09-04 16:57:40|||||||||7
1725469080000|2024-09-04 16:58:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1725469090000|2024-09-04 16:58:10|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|12
1725469100000|2024-09-04 16:58:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1725469110000|2024-09-04 16:58:30|19.55|19.39|19.52|19.36|19.56|19.4|19.52|19.36|15
1725469120000|2024-09-04 16:58:40|19.54|19.38|19.55|19.39|19.55|19.39|19.52|19.36|15
1725469130000|2024-09-04 16:58:50|||||||||1
1725469140000|2024-09-04 16:59:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1725469150000|2024-09-04 16:59:10|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|0
1725469160000|2024-09-04 16:59:20|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|3
1725469170000|2024-09-04 16:59:30|||||||||1
1725469180000|2024-09-04 16:59:40|||||||||5
1725469190000|2024-09-04 16:59:50|||||||||7
1725469200000|2024-09-04 17:00:00|19.56|19.4|19.6|19.44|19.6|19.44|19.55|19.39|2
1725469210000|2024-09-04 17:00:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|56
1725469220000|2024-09-04 17:00:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|19
1725469230000|2024-09-04 17:00:30|19.59|19.43|19.57|19.41|19.6|19.44|19.57|19.41|0
1725469240000|2024-09-04 17:00:40|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|5
1725469250000|2024-09-04 17:00:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1725469260000|2024-09-04 17:01:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|21
1725469270000|2024-09-04 17:01:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|23
1725469280000|2024-09-04 17:01:20|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|16
1725469290000|2024-09-04 17:01:30|||||||||1
1725469300000|2024-09-04 17:01:40|||||||||1
1725469310000|2024-09-04 17:01:50|||||||||1
1725469320000|2024-09-04 17:02:00|||||||||2
1725469330000|2024-09-04 17:02:10|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|7
1725469340000|2024-09-04 17:02:20|19.63|19.47|19.6|19.44|19.65|19.49|19.6|19.44|6
1725469350000|2024-09-04 17:02:30|19.61|19.45|19.62|19.46|19.63|19.47|19.6|19.44|21
1725469360000|2024-09-04 17:02:40|19.61|19.45|19.65|19.49|19.65|19.49|19.6|19.44|15
1725469370000|2024-09-04 17:02:50|||||||||3
1725469390000|2024-09-04 17:03:10|||||||||3
1725469400000|2024-09-04 17:03:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|118
1725469410000|2024-09-04 17:03:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|16
1725469420000|2024-09-04 17:03:40|||||||||77
1725469430000|2024-09-04 17:03:50|19.7|19.54|19.71|19.55|19.71|19.55|19.67|19.51|20
1725469440000|2024-09-04 17:04:00|19.72|19.56|19.72|19.56|19.77|19.61|19.67|19.51|54
1725469450000|2024-09-04 17:04:10|||||||||32
1725469460000|2024-09-04 17:04:20|19.71|19.55|19.7|19.54|19.72|19.56|19.67|19.51|12
1725469470000|2024-09-04 17:04:30|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|4
1725469490000|2024-09-04 17:04:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1725469500000|2024-09-04 17:05:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|22
1725469510000|2024-09-04 17:05:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1725469520000|2024-09-04 17:05:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1725469530000|2024-09-04 17:05:30|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|7
1725469560000|2024-09-04 17:06:00|||||||||1
1725469570000|2024-09-04 17:06:10|19.67|19.51|19.6|19.44|19.67|19.51|19.6|19.44|114
1725469580000|2024-09-04 17:06:20|||||||||7
1725469610000|2024-09-04 17:06:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|88
1725469620000|2024-09-04 17:07:00|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|8
1725469630000|2024-09-04 17:07:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|46
1725469640000|2024-09-04 17:07:20|||||||||2
1725469650000|2024-09-04 17:07:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|44
1725469660000|2024-09-04 17:07:40|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|95
1725469670000|2024-09-04 17:07:50|||||||||1
1725469680000|2024-09-04 17:08:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1725469690000|2024-09-04 17:08:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1725469720000|2024-09-04 17:08:40|||||||||1
1725469730000|2024-09-04 17:08:50|||||||||1
1725469750000|2024-09-04 17:09:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1725469770000|2024-09-04 17:09:30|||||||||4
1725469780000|2024-09-04 17:09:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|21
1725469790000|2024-09-04 17:09:50|19.62|19.46|19.62|19.46|19.65|19.49|19.62|19.46|23
1725469800000|2024-09-04 17:10:00|19.63|19.47|19.65|19.49|19.65|19.49|19.62|19.46|0
1725469840000|2024-09-04 17:10:40|||||||||1
1725469860000|2024-09-04 17:11:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|80
1725469870000|2024-09-04 17:11:10|19.65|19.49|19.63|19.47|19.65|19.49|19.62|19.46|5
1725469880000|2024-09-04 17:11:20|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|2
1725469890000|2024-09-04 17:11:30|19.6|19.44|19.62|19.46|19.63|19.47|19.6|19.44|15
1725469900000|2024-09-04 17:11:40|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|4
1725469910000|2024-09-04 17:11:50|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|2
1725469920000|2024-09-04 17:12:00|19.65|19.49|19.63|19.47|19.65|19.49|19.62|19.46|8
1725469930000|2024-09-04 17:12:10|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1725469940000|2024-09-04 17:12:20|||||||||1
1725469950000|2024-09-04 17:12:30|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|1
1725469960000|2024-09-04 17:12:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|76
1725469970000|2024-09-04 17:12:50|||||||||1
1725469980000|2024-09-04 17:13:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|66
1725469990000|2024-09-04 17:13:10|||||||||19
1725470010000|2024-09-04 17:13:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|1
1725470020000|2024-09-04 17:13:40|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|2
1725470030000|2024-09-04 17:13:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|71
1725470040000|2024-09-04 17:14:00|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|44
1725470050000|2024-09-04 17:14:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|62
1725470060000|2024-09-04 17:14:20|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|19
1725470080000|2024-09-04 17:14:40|||||||||5
1725470090000|2024-09-04 17:14:50|19.8|19.64|19.79|19.63|19.82|19.66|19.77|19.61|2
1725470100000|2024-09-04 17:15:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|0
1725470110000|2024-09-04 17:15:10|||||||||2
1725470140000|2024-09-04 17:15:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|25
1725470150000|2024-09-04 17:15:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|72
1725470160000|2024-09-04 17:16:00|||||||||1
1725470170000|2024-09-04 17:16:10|||||||||2
1725470180000|2024-09-04 17:16:20|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|84
1725470190000|2024-09-04 17:16:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|11
1725470200000|2024-09-04 17:16:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|97
1725470210000|2024-09-04 17:16:50|19.82|19.66|19.84|19.68|19.87|19.71|19.82|19.66|44
1725470220000|2024-09-04 17:17:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|6
1725470230000|2024-09-04 17:17:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|4
1725470240000|2024-09-04 17:17:20|19.84|19.68|19.83|19.67|19.85|19.69|19.82|19.66|28
1725470250000|2024-09-04 17:17:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1725470260000|2024-09-04 17:17:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|31
1725470270000|2024-09-04 17:17:50|19.79|19.63|19.82|19.66|19.82|19.66|19.77|19.61|12
1725470280000|2024-09-04 17:18:00|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|42
1725470290000|2024-09-04 17:18:10|||||||||2
1725470330000|2024-09-04 17:18:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|5
1725470340000|2024-09-04 17:19:00|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|9
1725470350000|2024-09-04 17:19:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|24
1725470360000|2024-09-04 17:19:20|||||||||15
1725470370000|2024-09-04 17:19:30|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|18
1725470400000|2024-09-04 17:20:00|19.84|19.68|19.82|19.66|19.87|19.71|19.82|19.66|78
1725470410000|2024-09-04 17:20:10|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|14
1725470440000|2024-09-04 17:20:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|18
1725470450000|2024-09-04 17:20:50|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|64
1725470460000|2024-09-04 17:21:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|20
1725470470000|2024-09-04 17:21:10|||||||||1
1725470480000|2024-09-04 17:21:20|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|3
1725470490000|2024-09-04 17:21:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1725470500000|2024-09-04 17:21:40|||||||||1
1725470510000|2024-09-04 17:21:50|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|77
1725470520000|2024-09-04 17:22:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|6
1725470530000|2024-09-04 17:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1725470540000|2024-09-04 17:22:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|16
1725470550000|2024-09-04 17:22:30|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|8
1725470560000|2024-09-04 17:22:40|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|52
1725470570000|2024-09-04 17:22:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725470580000|2024-09-04 17:23:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|9
1725470600000|2024-09-04 17:23:20|19.87|19.71|19.89|19.73|19.89|19.73|19.84|19.68|27
1725470610000|2024-09-04 17:23:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|12
1725470630000|2024-09-04 17:23:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1725470650000|2024-09-04 17:24:10|||||||||13
1725470660000|2024-09-04 17:24:20|19.86|19.7|19.89|19.73|19.89|19.73|19.84|19.68|10
1725470670000|2024-09-04 17:24:30|||||||||14
1725470680000|2024-09-04 17:24:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|43
1725470690000|2024-09-04 17:24:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|11
1725470700000|2024-09-04 17:25:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|35
1725470710000|2024-09-04 17:25:10|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|7
1725470720000|2024-09-04 17:25:20|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|4
1725470730000|2024-09-04 17:25:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|37
1725470740000|2024-09-04 17:25:40|||||||||8
1725470750000|2024-09-04 17:25:50|||||||||3
1725470760000|2024-09-04 17:26:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|50
1725470770000|2024-09-04 17:26:10|19.89|19.73|19.9|19.74|19.91|19.75|19.89|19.73|27
1725470780000|2024-09-04 17:26:20|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|28
1725470790000|2024-09-04 17:26:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|32
1725470800000|2024-09-04 17:26:40|||||||||3
1725470810000|2024-09-04 17:26:50|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|14
1725470820000|2024-09-04 17:27:00|||||||||3
1725470830000|2024-09-04 17:27:10|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|8
1725470840000|2024-09-04 17:27:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1725470850000|2024-09-04 17:27:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1725470860000|2024-09-04 17:27:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|23
1725470870000|2024-09-04 17:27:50|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|4
1725470880000|2024-09-04 17:28:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|46
1725470890000|2024-09-04 17:28:10|||||||||3
1725470900000|2024-09-04 17:28:20|||||||||6
1725470910000|2024-09-04 17:28:30|||||||||2
1725470920000|2024-09-04 17:28:40|||||||||3
1725470930000|2024-09-04 17:28:50|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|12
1725470940000|2024-09-04 17:29:00|||||||||2
1725470950000|2024-09-04 17:29:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|19
1725470960000|2024-09-04 17:29:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|29
1725470970000|2024-09-04 17:29:30|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|49
1725470980000|2024-09-04 17:29:40|19.99|19.83|19.99|19.83|20.01|19.85|19.98|19.82|33
1725470990000|2024-09-04 17:29:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|9
1725471000000|2024-09-04 17:30:00|||||||||8
1725471010000|2024-09-04 17:30:10|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|66
1725471020000|2024-09-04 17:30:20|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|13
1725471030000|2024-09-04 17:30:30|||||||||2
1725471040000|2024-09-04 17:30:40|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|49
1725471050000|2024-09-04 17:30:50|||||||||5
1725471060000|2024-09-04 17:31:00|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|21
1725471070000|2024-09-04 17:31:10|20.04|19.88|20.03|19.87|20.04|19.88|20.01|19.85|58
1725471080000|2024-09-04 17:31:20|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|3
1725471090000|2024-09-04 17:31:30|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|7
1725471100000|2024-09-04 17:31:40|||||||||2
1725471110000|2024-09-04 17:31:50|||||||||5
1725471120000|2024-09-04 17:32:00|||||||||7
1725471130000|2024-09-04 17:32:10|||||||||3
1725471140000|2024-09-04 17:32:20|||||||||5
1725471150000|2024-09-04 17:32:30|||||||||2
1725471160000|2024-09-04 17:32:40|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|130
1725471170000|2024-09-04 17:32:50|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|84
1725471180000|2024-09-04 17:33:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|20
1725471190000|2024-09-04 17:33:10|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|38
1725471200000|2024-09-04 17:33:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|12
1725471210000|2024-09-04 17:33:30|||||||||2
1725471220000|2024-09-04 17:33:40|||||||||3
1725471230000|2024-09-04 17:33:50|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|65
1725471240000|2024-09-04 17:34:00|||||||||2
1725471250000|2024-09-04 17:34:10|20.01|19.85|20.01|19.85|20.01|19.85|19.96|19.8|76
1725471260000|2024-09-04 17:34:20|||||||||3
1725471270000|2024-09-04 17:34:30|||||||||7
1725471280000|2024-09-04 17:34:40|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|24
1725471290000|2024-09-04 17:34:50|||||||||3
1725471300000|2024-09-04 17:35:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|69
1725471310000|2024-09-04 17:35:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|46
1725471320000|2024-09-04 17:35:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1725471330000|2024-09-04 17:35:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|23
1725471340000|2024-09-04 17:35:40|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|3
1725471350000|2024-09-04 17:35:50|||||||||6
1725471360000|2024-09-04 17:36:00|||||||||3
1725471370000|2024-09-04 17:36:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|57
1725471380000|2024-09-04 17:36:20|||||||||11
1725471390000|2024-09-04 17:36:30|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|3
1725471400000|2024-09-04 17:36:40|20.05|19.89|20.06|19.9|20.06|19.9|20.03|19.87|3
1725471410000|2024-09-04 17:36:50|||||||||5
1725471420000|2024-09-04 17:37:00|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|11
1725471430000|2024-09-04 17:37:10|||||||||3
1725471440000|2024-09-04 17:37:20|||||||||4
1725471450000|2024-09-04 17:37:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|36
1725471460000|2024-09-04 17:37:40|||||||||7
1725471470000|2024-09-04 17:37:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1725471480000|2024-09-04 17:38:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|12
1725471490000|2024-09-04 17:38:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|76
1725471500000|2024-09-04 17:38:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|14
1725471510000|2024-09-04 17:38:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1725471520000|2024-09-04 17:38:40|||||||||4
1725471530000|2024-09-04 17:38:50|||||||||4
1725471540000|2024-09-04 17:39:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|57
1725471550000|2024-09-04 17:39:10|||||||||7
1725471560000|2024-09-04 17:39:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|33
1725471570000|2024-09-04 17:39:30|||||||||7
1725471580000|2024-09-04 17:39:40|||||||||6
1725471590000|2024-09-04 17:39:50|||||||||3
1725471600000|2024-09-04 17:40:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|17
1725471610000|2024-09-04 17:40:10|||||||||69
1725471620000|2024-09-04 17:40:20|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|9
1725471630000|2024-09-04 17:40:30|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|53
1725471640000|2024-09-04 17:40:40|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|17
1725471650000|2024-09-04 17:40:50|||||||||24
1725471660000|2024-09-04 17:41:00|||||||||18
1725471670000|2024-09-04 17:41:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|2
1725471690000|2024-09-04 17:41:30|||||||||3
1725471700000|2024-09-04 17:41:40|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|28
1725471710000|2024-09-04 17:41:50|||||||||2
1725471720000|2024-09-04 17:42:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1725471730000|2024-09-04 17:42:10|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|6
1725471740000|2024-09-04 17:42:20|||||||||5
1725471750000|2024-09-04 17:42:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|12
1725471760000|2024-09-04 17:42:40|19.97|19.81|19.96|19.8|20.01|19.85|19.96|19.8|11
1725471770000|2024-09-04 17:42:50|||||||||1
1725471790000|2024-09-04 17:43:10|||||||||1
1725471800000|2024-09-04 17:43:20|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|35
1725471810000|2024-09-04 17:43:30|20.02|19.86|20.03|19.87|20.03|19.87|20.01|19.85|15
1725471820000|2024-09-04 17:43:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1725471830000|2024-09-04 17:43:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|4
1725471840000|2024-09-04 17:44:00|20.06|19.9|20.08|19.92|20.08|19.92|20.05|19.89|37
1725471850000|2024-09-04 17:44:10|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|27
1725471860000|2024-09-04 17:44:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725471870000|2024-09-04 17:44:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|22
1725471890000|2024-09-04 17:44:50|||||||||3
1725471900000|2024-09-04 17:45:00|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|78
1725471920000|2024-09-04 17:45:20|||||||||28
1725471930000|2024-09-04 17:45:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|73
1725471960000|2024-09-04 17:46:00|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|15
1725471980000|2024-09-04 17:46:20|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|3
1725471990000|2024-09-04 17:46:30|||||||||1
1725472000000|2024-09-04 17:46:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|39
1725472010000|2024-09-04 17:46:50|19.93|19.77|19.89|19.73|19.94|19.78|19.89|19.73|25
1725472020000|2024-09-04 17:47:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1725472030000|2024-09-04 17:47:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|10
1725472040000|2024-09-04 17:47:20|19.77|19.61|19.79|19.63|19.79|19.63|19.74|19.58|137
1725472050000|2024-09-04 17:47:30|19.77|19.61|19.79|19.63|19.82|19.66|19.77|19.61|13
1725472060000|2024-09-04 17:47:40|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|131
1725472080000|2024-09-04 17:48:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|59
1725472090000|2024-09-04 17:48:10|||||||||1
1725472100000|2024-09-04 17:48:20|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|7
1725472110000|2024-09-04 17:48:30|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|41
1725472120000|2024-09-04 17:48:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|2
1725472140000|2024-09-04 17:49:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|28
1725472150000|2024-09-04 17:49:10|19.93|19.77|19.96|19.8|19.96|19.8|19.91|19.75|12
1725472160000|2024-09-04 17:49:20|||||||||18
1725472170000|2024-09-04 17:49:30|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|22
1725472180000|2024-09-04 17:49:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|14
1725472210000|2024-09-04 17:50:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1725472230000|2024-09-04 17:50:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|26
1725472240000|2024-09-04 17:50:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|24
1725472250000|2024-09-04 17:50:50|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|2
1725472260000|2024-09-04 17:51:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1725472270000|2024-09-04 17:51:10|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|1
1725472290000|2024-09-04 17:51:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|29
1725472310000|2024-09-04 17:51:50|20.03|19.87|20.03|19.87|20.06|19.9|20.01|19.85|78
1725472320000|2024-09-04 17:52:00|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|22
1725472330000|2024-09-04 17:52:10|||||||||2
1725472340000|2024-09-04 17:52:20|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|26
1725472350000|2024-09-04 17:52:30|||||||||9
1725472360000|2024-09-04 17:52:40|||||||||3
1725472370000|2024-09-04 17:52:50|||||||||3
1725472380000|2024-09-04 17:53:00|||||||||1
1725472390000|2024-09-04 17:53:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1725472400000|2024-09-04 17:53:20|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|2
1725472410000|2024-09-04 17:53:30|20.05|19.89|20.05|19.89|20.06|19.9|20.03|19.87|0
1725472420000|2024-09-04 17:53:40|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|0
1725472440000|2024-09-04 17:54:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|33
1725472470000|2024-09-04 17:54:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|17
1725472490000|2024-09-04 17:54:50|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|15
1725472500000|2024-09-04 17:55:00|20|19.84|19.96|19.8|20.01|19.85|19.96|19.8|6
1725472510000|2024-09-04 17:55:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|3
1725472540000|2024-09-04 17:55:40|||||||||27
1725472550000|2024-09-04 17:55:50|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|5
1725472560000|2024-09-04 17:56:00|||||||||1
1725472570000|2024-09-04 17:56:10|20.01|19.85|20.05|19.89|20.06|19.9|20.01|19.85|73
1725472580000|2024-09-04 17:56:20|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|19
1725472590000|2024-09-04 17:56:30|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|20
1725472600000|2024-09-04 17:56:40|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|3
1725472610000|2024-09-04 17:56:50|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|3
1725472620000|2024-09-04 17:57:00|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|1
1725472630000|2024-09-04 17:57:10|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|21
1725472640000|2024-09-04 17:57:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|8
1725472650000|2024-09-04 17:57:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1725472660000|2024-09-04 17:57:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1725472670000|2024-09-04 17:57:50|||||||||5
1725472680000|2024-09-04 17:58:00|||||||||3
1725472700000|2024-09-04 17:58:20|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|19
1725472710000|2024-09-04 17:58:30|||||||||1
1725472720000|2024-09-04 17:58:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|28
1725472730000|2024-09-04 17:58:50|||||||||1
1725472740000|2024-09-04 17:59:00|||||||||1
1725472760000|2024-09-04 17:59:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|60
1725472770000|2024-09-04 17:59:30|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|13
1725472780000|2024-09-04 17:59:40|||||||||4
1725472790000|2024-09-04 17:59:50|||||||||2
1725472800000|2024-09-04 18:00:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|35
1725472820000|2024-09-04 18:00:20|||||||||13
1725472830000|2024-09-04 18:00:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|72
1725472840000|2024-09-04 18:00:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|79
1725472850000|2024-09-04 18:00:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1725472860000|2024-09-04 18:01:00|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|16
1725472870000|2024-09-04 18:01:10|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|22
1725472880000|2024-09-04 18:01:20|||||||||2
1725472890000|2024-09-04 18:01:30|||||||||2
1725472900000|2024-09-04 18:01:40|||||||||1
1725472910000|2024-09-04 18:01:50|||||||||19
1725472920000|2024-09-04 18:02:00|||||||||4
1725472930000|2024-09-04 18:02:10|||||||||2
1725472950000|2024-09-04 18:02:30|||||||||21
1725472960000|2024-09-04 18:02:40|||||||||4
1725472970000|2024-09-04 18:02:50|||||||||3
1725472980000|2024-09-04 18:03:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1725472990000|2024-09-04 18:03:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|7
1725473010000|2024-09-04 18:03:30|||||||||2
1725473020000|2024-09-04 18:03:40|||||||||1
1725473030000|2024-09-04 18:03:50|||||||||24
1725473040000|2024-09-04 18:04:00|||||||||8
1725473050000|2024-09-04 18:04:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|95
1725473060000|2024-09-04 18:04:20|||||||||4
1725473070000|2024-09-04 18:04:30|||||||||3
1725473080000|2024-09-04 18:04:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|13
1725473090000|2024-09-04 18:04:50|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|30
1725473100000|2024-09-04 18:05:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|23
1725473110000|2024-09-04 18:05:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|24
1725473120000|2024-09-04 18:05:20|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|1
1725473130000|2024-09-04 18:05:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|22
1725473140000|2024-09-04 18:05:40|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|9
1725473150000|2024-09-04 18:05:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1725473160000|2024-09-04 18:06:00|||||||||43
1725473170000|2024-09-04 18:06:10|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|12
1725473180000|2024-09-04 18:06:20|||||||||1
1725473190000|2024-09-04 18:06:30|||||||||2
1725473200000|2024-09-04 18:06:40|||||||||1
1725473210000|2024-09-04 18:06:50|20.05|19.89|20.06|19.9|20.06|19.9|20.01|19.85|23
1725473220000|2024-09-04 18:07:00|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|49
1725473230000|2024-09-04 18:07:10|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|81
1725473240000|2024-09-04 18:07:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1725473250000|2024-09-04 18:07:30|||||||||1
1725473260000|2024-09-04 18:07:40|20.01|19.85|20|19.84|20.01|19.85|19.99|19.83|37
1725473270000|2024-09-04 18:07:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1725473280000|2024-09-04 18:08:00|||||||||2
1725473290000|2024-09-04 18:08:10|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|4
1725473300000|2024-09-04 18:08:20|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|13
1725473310000|2024-09-04 18:08:30|||||||||12
1725473320000|2024-09-04 18:08:40|||||||||1
1725473330000|2024-09-04 18:08:50|||||||||2
1725473340000|2024-09-04 18:09:00|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|2
1725473350000|2024-09-04 18:09:10|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|18
1725473370000|2024-09-04 18:09:30|||||||||3
1725473380000|2024-09-04 18:09:40|||||||||1
1725473390000|2024-09-04 18:09:50|||||||||1
1725473400000|2024-09-04 18:10:00|20|19.84|19.96|19.8|20|19.84|19.96|19.8|59
1725473410000|2024-09-04 18:10:10|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|17
1725473420000|2024-09-04 18:10:20|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|46
1725473430000|2024-09-04 18:10:30|||||||||11
1725473440000|2024-09-04 18:10:40|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|20
1725473450000|2024-09-04 18:10:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|27
1725473460000|2024-09-04 18:11:00|||||||||3
1725473470000|2024-09-04 18:11:10|20.06|19.9|20.03|19.87|20.06|19.9|20.01|19.85|7
1725473480000|2024-09-04 18:11:20|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|13
1725473490000|2024-09-04 18:11:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|4
1725473500000|2024-09-04 18:11:40|||||||||1
1725473510000|2024-09-04 18:11:50|||||||||1
1725473520000|2024-09-04 18:12:00|||||||||2
1725473540000|2024-09-04 18:12:20|||||||||4
1725473550000|2024-09-04 18:12:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|10
1725473560000|2024-09-04 18:12:40|||||||||2
1725473580000|2024-09-04 18:13:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|41
1725473600000|2024-09-04 18:13:20|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|77
1725473610000|2024-09-04 18:13:30|||||||||2
1725473620000|2024-09-04 18:13:40|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|12
1725473640000|2024-09-04 18:14:00|||||||||4
1725473650000|2024-09-04 18:14:10|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|6
1725473660000|2024-09-04 18:14:20|19.91|19.75|19.89|19.73|19.93|19.77|19.89|19.73|8
1725473670000|2024-09-04 18:14:30|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|59
1725473680000|2024-09-04 18:14:40|||||||||2
1725473700000|2024-09-04 18:15:00|||||||||2
1725473710000|2024-09-04 18:15:10|||||||||1
1725473720000|2024-09-04 18:15:20|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|11
1725473730000|2024-09-04 18:15:30|19.91|19.75|19.92|19.76|19.92|19.76|19.89|19.73|1
1725473740000|2024-09-04 18:15:40|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|23
1725473750000|2024-09-04 18:15:50|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|1
1725473760000|2024-09-04 18:16:00|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|2
1725473770000|2024-09-04 18:16:10|19.92|19.76|19.91|19.75|19.92|19.76|19.89|19.73|20
1725473780000|2024-09-04 18:16:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1725473790000|2024-09-04 18:16:30|||||||||3
1725473800000|2024-09-04 18:16:40|||||||||1
1725473810000|2024-09-04 18:16:50|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|51
1725473820000|2024-09-04 18:17:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1725473830000|2024-09-04 18:17:10|||||||||13
1725473840000|2024-09-04 18:17:20|||||||||5
1725473850000|2024-09-04 18:17:30|||||||||2
1725473860000|2024-09-04 18:17:40|||||||||4
1725473870000|2024-09-04 18:17:50|||||||||7
1725473880000|2024-09-04 18:18:00|||||||||5
1725473890000|2024-09-04 18:18:10|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|10
1725473900000|2024-09-04 18:18:20|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|11
1725473910000|2024-09-04 18:18:30|||||||||2
1725473920000|2024-09-04 18:18:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1725473930000|2024-09-04 18:18:50|||||||||7
1725473940000|2024-09-04 18:19:00|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|40
1725473950000|2024-09-04 18:19:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|21
1725473960000|2024-09-04 18:19:20|||||||||2
1725473970000|2024-09-04 18:19:30|||||||||4
1725473980000|2024-09-04 18:19:40|||||||||4
1725473990000|2024-09-04 18:19:50|||||||||6
1725474010000|2024-09-04 18:20:10|||||||||46
1725474020000|2024-09-04 18:20:20|||||||||2
1725474030000|2024-09-04 18:20:30|||||||||2
1725474040000|2024-09-04 18:20:40|||||||||2
1725474050000|2024-09-04 18:20:50|||||||||9
1725474060000|2024-09-04 18:21:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|113
1725474070000|2024-09-04 18:21:10|||||||||2
1725474080000|2024-09-04 18:21:20|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|3
1725474090000|2024-09-04 18:21:30|||||||||27
1725474100000|2024-09-04 18:21:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|49
1725474110000|2024-09-04 18:21:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|16
1725474120000|2024-09-04 18:22:00|||||||||3
1725474130000|2024-09-04 18:22:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|43
1725474140000|2024-09-04 18:22:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|6
1725474150000|2024-09-04 18:22:30|||||||||1
1725474160000|2024-09-04 18:22:40|||||||||2
1725474170000|2024-09-04 18:22:50|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|6
1725474180000|2024-09-04 18:23:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|49
1725474190000|2024-09-04 18:23:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|11
1725474200000|2024-09-04 18:23:20|||||||||3
1725474210000|2024-09-04 18:23:30|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|15
1725474220000|2024-09-04 18:23:40|20.06|19.9|20.05|19.89|20.06|19.9|20.04|19.88|11
1725474230000|2024-09-04 18:23:50|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|2
1725474240000|2024-09-04 18:24:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1725474250000|2024-09-04 18:24:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|18
1725474270000|2024-09-04 18:24:30|||||||||2
1725474280000|2024-09-04 18:24:40|||||||||3
1725474290000|2024-09-04 18:24:50|||||||||1
1725474300000|2024-09-04 18:25:00|||||||||17
1725474310000|2024-09-04 18:25:10|||||||||3
1725474330000|2024-09-04 18:25:30|||||||||1
1725474340000|2024-09-04 18:25:40|||||||||2
1725474350000|2024-09-04 18:25:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|13
1725474360000|2024-09-04 18:26:00|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|34
1725474370000|2024-09-04 18:26:10|19.99|19.83|19.92|19.76|19.99|19.83|19.92|19.76|194
1725474380000|2024-09-04 18:26:20|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|3
1725474390000|2024-09-04 18:26:30|||||||||3
1725474400000|2024-09-04 18:26:40|||||||||5
1725474410000|2024-09-04 18:26:50|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|2
1725474420000|2024-09-04 18:27:00|||||||||4
1725474430000|2024-09-04 18:27:10|19.98|19.82|19.98|19.82|19.99|19.83|19.97|19.81|4
1725474440000|2024-09-04 18:27:20|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|22
1725474450000|2024-09-04 18:27:30|19.94|19.78|19.97|19.81|19.99|19.83|19.94|19.78|9
1725474460000|2024-09-04 18:27:40|||||||||3
1725474470000|2024-09-04 18:27:50|||||||||5
1725474480000|2024-09-04 18:28:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|26
1725474490000|2024-09-04 18:28:10|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1725474500000|2024-09-04 18:28:20|||||||||2
1725474510000|2024-09-04 18:28:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1725474520000|2024-09-04 18:28:40|||||||||1
1725474530000|2024-09-04 18:28:50|||||||||9
1725474540000|2024-09-04 18:29:00|||||||||2
1725474550000|2024-09-04 18:29:10|||||||||1
1725474560000|2024-09-04 18:29:20|||||||||2
1725474570000|2024-09-04 18:29:30|||||||||4
1725474580000|2024-09-04 18:29:40|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|26
1725474590000|2024-09-04 18:29:50|||||||||12
1725474600000|2024-09-04 18:30:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|27
1725474610000|2024-09-04 18:30:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1725474620000|2024-09-04 18:30:20|||||||||4
1725474630000|2024-09-04 18:30:30|19.98|19.82|19.97|19.81|19.98|19.82|19.94|19.78|38
1725474640000|2024-09-04 18:30:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|53
1725474650000|2024-09-04 18:30:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|45
1725474660000|2024-09-04 18:31:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|2
1725474670000|2024-09-04 18:31:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|5
1725474680000|2024-09-04 18:31:20|||||||||37
1725474690000|2024-09-04 18:31:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1725474700000|2024-09-04 18:31:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725474710000|2024-09-04 18:31:50|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|8
1725474720000|2024-09-04 18:32:00|19.89|19.73|19.91|19.75|19.92|19.76|19.87|19.71|20
1725474730000|2024-09-04 18:32:10|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|2
1725474740000|2024-09-04 18:32:20|||||||||25
1725474750000|2024-09-04 18:32:30|||||||||1
1725474770000|2024-09-04 18:32:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1725474780000|2024-09-04 18:33:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1725474790000|2024-09-04 18:33:10|||||||||5
1725474810000|2024-09-04 18:33:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1725474820000|2024-09-04 18:33:40|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|0
1725474830000|2024-09-04 18:33:50|||||||||7
1725474840000|2024-09-04 18:34:00|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|29
1725474850000|2024-09-04 18:34:10|||||||||1
1725474860000|2024-09-04 18:34:20|||||||||2
1725474880000|2024-09-04 18:34:40|||||||||1
1725474890000|2024-09-04 18:34:50|||||||||4
1725474900000|2024-09-04 18:35:00|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|43
1725474910000|2024-09-04 18:35:10|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|21
1725474920000|2024-09-04 18:35:20|||||||||3
1725474930000|2024-09-04 18:35:30|||||||||9
1725474940000|2024-09-04 18:35:40|||||||||3
1725474950000|2024-09-04 18:35:50|||||||||4
1725474960000|2024-09-04 18:36:00|||||||||4
1725474970000|2024-09-04 18:36:10|||||||||1
1725474980000|2024-09-04 18:36:20|||||||||13
1725474990000|2024-09-04 18:36:30|||||||||2
1725475000000|2024-09-04 18:36:40|||||||||4
1725475010000|2024-09-04 18:36:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|46
1725475020000|2024-09-04 18:37:00|20.12|19.96|20.11|19.95|20.14|19.98|20.11|19.95|17
1725475030000|2024-09-04 18:37:10|||||||||4
1725475040000|2024-09-04 18:37:20|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|61
1725475050000|2024-09-04 18:37:30|||||||||7
1725475060000|2024-09-04 18:37:40|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|30
1725475070000|2024-09-04 18:37:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|28
1725475080000|2024-09-04 18:38:00|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|57
1725475090000|2024-09-04 18:38:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|8
1725475100000|2024-09-04 18:38:20|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|54
1725475110000|2024-09-04 18:38:30|20.41|20.25|20.36|20.2|20.41|20.25|20.36|20.2|84
1725475120000|2024-09-04 18:38:40|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|51
1725475130000|2024-09-04 18:38:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|81
1725475140000|2024-09-04 18:39:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|236
1725475150000|2024-09-04 18:39:10|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|12
1725475160000|2024-09-04 18:39:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|4
1725475170000|2024-09-04 18:39:30|||||||||6
1725475180000|2024-09-04 18:39:40|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|23
1725475190000|2024-09-04 18:39:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|10
1725475200000|2024-09-04 18:40:00|||||||||2
1725475210000|2024-09-04 18:40:10|20.34|20.18|20.36|20.2|20.36|20.2|20.33|20.17|3
1725475220000|2024-09-04 18:40:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|8
1725475230000|2024-09-04 18:40:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|5
1725475240000|2024-09-04 18:40:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1725475250000|2024-09-04 18:40:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|31
1725475260000|2024-09-04 18:41:00|20.29|20.13|20.26|20.1|20.29|20.13|20.24|20.08|64
1725475270000|2024-09-04 18:41:10|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|75
1725475280000|2024-09-04 18:41:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|51
1725475290000|2024-09-04 18:41:30|||||||||5
1725475300000|2024-09-04 18:41:40|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|14
1725475310000|2024-09-04 18:41:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|11
1725475320000|2024-09-04 18:42:00|||||||||4
1725475330000|2024-09-04 18:42:10|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|14
1725475340000|2024-09-04 18:42:20|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|15
1725475350000|2024-09-04 18:42:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|52
1725475360000|2024-09-04 18:42:40|20.32|20.16|20.31|20.15|20.36|20.2|20.31|20.15|8
1725475370000|2024-09-04 18:42:50|||||||||6
1725475380000|2024-09-04 18:43:00|||||||||4
1725475390000|2024-09-04 18:43:10|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|2
1725475400000|2024-09-04 18:43:20|20.31|20.15|20.34|20.18|20.36|20.2|20.31|20.15|30
1725475410000|2024-09-04 18:43:30|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|6
1725475420000|2024-09-04 18:43:40|||||||||3
1725475430000|2024-09-04 18:43:50|||||||||6
1725475440000|2024-09-04 18:44:00|||||||||10
1725475450000|2024-09-04 18:44:10|||||||||1
1725475460000|2024-09-04 18:44:20|||||||||4
1725475470000|2024-09-04 18:44:30|||||||||4
1725475480000|2024-09-04 18:44:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1725475490000|2024-09-04 18:44:50|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|10
1725475500000|2024-09-04 18:45:00|||||||||4
1725475510000|2024-09-04 18:45:10|20.37|20.21|20.36|20.2|20.39|20.23|20.36|20.2|10
1725475520000|2024-09-04 18:45:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|24
1725475530000|2024-09-04 18:45:30|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|34
1725475540000|2024-09-04 18:45:40|||||||||53
1725475550000|2024-09-04 18:45:50|||||||||9
1725475560000|2024-09-04 18:46:00|||||||||2
1725475570000|2024-09-04 18:46:10|||||||||15
1725475580000|2024-09-04 18:46:20|||||||||3
1725475590000|2024-09-04 18:46:30|||||||||51
1725475600000|2024-09-04 18:46:40|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|106
1725475610000|2024-09-04 18:46:50|||||||||5
1725475620000|2024-09-04 18:47:00|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|29
1725475630000|2024-09-04 18:47:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|22
1725475640000|2024-09-04 18:47:20|20.41|20.25|20.36|20.2|20.42|20.26|20.36|20.2|6
1725475650000|2024-09-04 18:47:30|||||||||35
1725475660000|2024-09-04 18:47:40|||||||||7
1725475670000|2024-09-04 18:47:50|||||||||4
1725475680000|2024-09-04 18:48:00|||||||||7
1725475690000|2024-09-04 18:48:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|82
1725475700000|2024-09-04 18:48:20|||||||||31
1725475710000|2024-09-04 18:48:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|27
1725475720000|2024-09-04 18:48:40|||||||||4
1725475730000|2024-09-04 18:48:50|||||||||3
1725475740000|2024-09-04 18:49:00|||||||||4
1725475750000|2024-09-04 18:49:10|||||||||1
1725475760000|2024-09-04 18:49:20|||||||||4
1725475770000|2024-09-04 18:49:30|20.36|20.2|20.33|20.17|20.36|20.2|20.31|20.15|29
1725475780000|2024-09-04 18:49:40|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|4
1725475790000|2024-09-04 18:49:50|||||||||4
1725475800000|2024-09-04 18:50:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|89
1725475810000|2024-09-04 18:50:10|20.38|20.22|20.37|20.21|20.38|20.22|20.36|20.2|57
1725475820000|2024-09-04 18:50:20|20.38|20.22|20.38|20.22|20.38|20.22|20.36|20.2|55
1725475840000|2024-09-04 18:50:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|25
1725475850000|2024-09-04 18:50:50|||||||||9
1725475860000|2024-09-04 18:51:00|||||||||3
1725475870000|2024-09-04 18:51:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|35
1725475880000|2024-09-04 18:51:20|||||||||3
1725475890000|2024-09-04 18:51:30|||||||||2
1725475900000|2024-09-04 18:51:40|||||||||4
1725475910000|2024-09-04 18:51:50|||||||||26
1725475920000|2024-09-04 18:52:00|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|51
1725475930000|2024-09-04 18:52:10|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|28
1725475940000|2024-09-04 18:52:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|24
1725475950000|2024-09-04 18:52:30|||||||||2
1725475960000|2024-09-04 18:52:40|||||||||2
1725475970000|2024-09-04 18:52:50|||||||||5
1725475980000|2024-09-04 18:53:00|||||||||3
1725475990000|2024-09-04 18:53:10|||||||||1
1725476000000|2024-09-04 18:53:20|||||||||2
1725476010000|2024-09-04 18:53:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|15
1725476030000|2024-09-04 18:53:50|||||||||4
1725476040000|2024-09-04 18:54:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|6
1725476050000|2024-09-04 18:54:10|||||||||4
1725476060000|2024-09-04 18:54:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|49
1725476070000|2024-09-04 18:54:30|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|63
1725476080000|2024-09-04 18:54:40|20.33|20.17|20.36|20.2|20.36|20.2|20.31|20.15|45
1725476090000|2024-09-04 18:54:50|||||||||28
1725476100000|2024-09-04 18:55:00|||||||||59
1725476110000|2024-09-04 18:55:10|||||||||2
1725476120000|2024-09-04 18:55:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|62
1725476130000|2024-09-04 18:55:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|8
1725476140000|2024-09-04 18:55:40|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|1
1725476150000|2024-09-04 18:55:50|||||||||18
1725476160000|2024-09-04 18:56:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|9
1725476170000|2024-09-04 18:56:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|31
1725476180000|2024-09-04 18:56:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|7
1725476190000|2024-09-04 18:56:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|3
1725476200000|2024-09-04 18:56:40|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|5
1725476210000|2024-09-04 18:56:50|||||||||3
1725476220000|2024-09-04 18:57:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|85
1725476230000|2024-09-04 18:57:10|||||||||2
1725476240000|2024-09-04 18:57:20|||||||||3
1725476250000|2024-09-04 18:57:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|48
1725476260000|2024-09-04 18:57:40|||||||||5
1725476270000|2024-09-04 18:57:50|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|1
1725476280000|2024-09-04 18:58:00|||||||||15
1725476290000|2024-09-04 18:58:10|||||||||45
1725476300000|2024-09-04 18:58:20|||||||||6
1725476310000|2024-09-04 18:58:30|||||||||9
1725476320000|2024-09-04 18:58:40|||||||||2
1725476330000|2024-09-04 18:58:50|||||||||11
1725476340000|2024-09-04 18:59:00|||||||||9
1725476350000|2024-09-04 18:59:10|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|64
1725476360000|2024-09-04 18:59:20|||||||||2
1725476370000|2024-09-04 18:59:30|||||||||7
1725476380000|2024-09-04 18:59:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|67
1725476390000|2024-09-04 18:59:50|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|72
1725476400000|2024-09-04 19:00:00|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|39
1725476410000|2024-09-04 19:00:10|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|115
1725476420000|2024-09-04 19:00:20|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|53
1725476430000|2024-09-04 19:00:30|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|25
1725476440000|2024-09-04 19:00:40|||||||||3
1725476450000|2024-09-04 19:00:50|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|5
1725476460000|2024-09-04 19:01:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|14
1725476470000|2024-09-04 19:01:10|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|9
1725476480000|2024-09-04 19:01:20|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|27
1725476490000|2024-09-04 19:01:30|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|46
1725476500000|2024-09-04 19:01:40|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|3
1725476510000|2024-09-04 19:01:50|||||||||2
1725476520000|2024-09-04 19:02:00|||||||||18
1725476530000|2024-09-04 19:02:10|20.49|20.33|20.48|20.32|20.5|20.34|20.48|20.32|4
1725476540000|2024-09-04 19:02:20|20.5|20.34|20.53|20.37|20.53|20.37|20.5|20.34|7
1725476550000|2024-09-04 19:02:30|||||||||4
1725476560000|2024-09-04 19:02:40|||||||||2
1725476570000|2024-09-04 19:02:50|||||||||8
1725476580000|2024-09-04 19:03:00|||||||||7
1725476590000|2024-09-04 19:03:10|20.55|20.39|20.55|20.39|20.55|20.39|20.53|20.37|64
1725476600000|2024-09-04 19:03:20|20.53|20.37|20.53|20.37|20.55|20.39|20.53|20.37|22
1725476610000|2024-09-04 19:03:30|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|8
1725476620000|2024-09-04 19:03:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|10
1725476630000|2024-09-04 19:03:50|||||||||1
1725476640000|2024-09-04 19:04:00|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|12
1725476650000|2024-09-04 19:04:10|||||||||4
1725476660000|2024-09-04 19:04:20|||||||||1
1725476670000|2024-09-04 19:04:30|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|11
1725476680000|2024-09-04 19:04:40|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|69
1725476690000|2024-09-04 19:04:50|20.6|20.44|20.58|20.42|20.6|20.44|20.58|20.42|6
1725476700000|2024-09-04 19:05:00|20.55|20.39|20.55|20.39|20.58|20.42|20.55|20.39|15
1725476710000|2024-09-04 19:05:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|132
1725476720000|2024-09-04 19:05:20|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|23
1725476730000|2024-09-04 19:05:30|20.53|20.37|20.55|20.39|20.58|20.42|20.53|20.37|37
1725476740000|2024-09-04 19:05:40|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|16
1725476750000|2024-09-04 19:05:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|39
1725476760000|2024-09-04 19:06:00|||||||||27
1725476770000|2024-09-04 19:06:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|57
1725476780000|2024-09-04 19:06:20|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|57
1725476790000|2024-09-04 19:06:30|||||||||63
1725476800000|2024-09-04 19:06:40|||||||||3
1725476810000|2024-09-04 19:06:50|||||||||30
1725476820000|2024-09-04 19:07:00|||||||||11
1725476830000|2024-09-04 19:07:10|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|46
1725476840000|2024-09-04 19:07:20|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|4
1725476850000|2024-09-04 19:07:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|20
1725476860000|2024-09-04 19:07:40|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|58
1725476870000|2024-09-04 19:07:50|20.62|20.46|20.6|20.44|20.63|20.47|20.6|20.44|5
1725476880000|2024-09-04 19:08:00|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|16
1725476890000|2024-09-04 19:08:10|||||||||12
1725476900000|2024-09-04 19:08:20|||||||||3
1725476910000|2024-09-04 19:08:30|||||||||65
1725476920000|2024-09-04 19:08:40|||||||||3
1725476930000|2024-09-04 19:08:50|||||||||6
1725476940000|2024-09-04 19:09:00|||||||||8
1725476950000|2024-09-04 19:09:10|||||||||7
1725476960000|2024-09-04 19:09:20|||||||||8
1725476970000|2024-09-04 19:09:30|||||||||3
1725476980000|2024-09-04 19:09:40|||||||||8
1725476990000|2024-09-04 19:09:50|||||||||9
1725477000000|2024-09-04 19:10:00|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|9
1725477010000|2024-09-04 19:10:10|20.69|20.53|20.67|20.51|20.7|20.54|20.67|20.51|155
1725477020000|2024-09-04 19:10:20|20.69|20.53|20.7|20.54|20.7|20.54|20.69|20.53|14
1725477030000|2024-09-04 19:10:30|||||||||13
1725477040000|2024-09-04 19:10:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|80
1725477050000|2024-09-04 19:10:50|20.65|20.49|20.65|20.49|20.65|20.49|20.63|20.47|133
1725477060000|2024-09-04 19:11:00|20.68|20.52|20.68|20.52|20.68|20.52|20.65|20.49|12
1725477070000|2024-09-04 19:11:10|||||||||5
1725477080000|2024-09-04 19:11:20|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|4
1725477090000|2024-09-04 19:11:30|20.65|20.49|20.63|20.47|20.68|20.52|20.63|20.47|14
1725477100000|2024-09-04 19:11:40|20.61|20.45|20.63|20.47|20.63|20.47|20.59|20.43|88
1725477110000|2024-09-04 19:11:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|6
1725477120000|2024-09-04 19:12:00|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|6
1725477130000|2024-09-04 19:12:10|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|29
1725477140000|2024-09-04 19:12:20|||||||||6
1725477150000|2024-09-04 19:12:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|15
1725477160000|2024-09-04 19:12:40|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|18
1725477170000|2024-09-04 19:12:50|20.64|20.48|20.64|20.48|20.68|20.52|20.63|20.47|17
1725477180000|2024-09-04 19:13:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|7
1725477190000|2024-09-04 19:13:10|||||||||10
1725477200000|2024-09-04 19:13:20|||||||||5
1725477210000|2024-09-04 19:13:30|||||||||5
1725477220000|2024-09-04 19:13:40|||||||||9
1725477230000|2024-09-04 19:13:50|||||||||4
1725477240000|2024-09-04 19:14:00|||||||||131
1725477250000|2024-09-04 19:14:10|20.7|20.54|20.7|20.54|20.7|20.54|20.68|20.52|94
1725477260000|2024-09-04 19:14:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|16
1725477270000|2024-09-04 19:14:30|||||||||19
1725477280000|2024-09-04 19:14:40|||||||||10
1725477290000|2024-09-04 19:14:50|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|18
1725477300000|2024-09-04 19:15:00|20.65|20.49|20.68|20.52|20.68|20.52|20.65|20.49|21
1725477310000|2024-09-04 19:15:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|32
1725477320000|2024-09-04 19:15:20|||||||||3
1725477330000|2024-09-04 19:15:30|||||||||73
1725477340000|2024-09-04 19:15:40|||||||||5
1725477350000|2024-09-04 19:15:50|20.65|20.49|20.68|20.52|20.68|20.52|20.63|20.47|17
1725477360000|2024-09-04 19:16:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|7
1725477370000|2024-09-04 19:16:10|20.64|20.48|20.61|20.45|20.64|20.48|20.61|20.45|24
1725477380000|2024-09-04 19:16:20|20.63|20.47|20.61|20.45|20.63|20.47|20.58|20.42|54
1725477390000|2024-09-04 19:16:30|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|27
1725477400000|2024-09-04 19:16:40|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|65
1725477410000|2024-09-04 19:16:50|20.59|20.43|20.61|20.45|20.61|20.45|20.59|20.43|5
1725477420000|2024-09-04 19:17:00|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|6
1725477430000|2024-09-04 19:17:10|20.63|20.47|20.63|20.47|20.63|20.47|20.62|20.46|36
1725477440000|2024-09-04 19:17:20|20.64|20.48|20.63|20.47|20.66|20.5|20.63|20.47|7
1725477450000|2024-09-04 19:17:30|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|5
1725477460000|2024-09-04 19:17:40|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|4
1725477470000|2024-09-04 19:17:50|20.64|20.48|20.63|20.47|20.64|20.48|20.63|20.47|5
1725477480000|2024-09-04 19:18:00|20.66|20.5|20.66|20.5|20.68|20.52|20.63|20.47|64
1725477490000|2024-09-04 19:18:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|9
1725477500000|2024-09-04 19:18:20|20.66|20.5|20.66|20.5|20.66|20.5|20.63|20.47|13
1725477510000|2024-09-04 19:18:30|20.64|20.48|20.68|20.52|20.68|20.52|20.63|20.47|218
1725477520000|2024-09-04 19:18:40|||||||||33
1725477530000|2024-09-04 19:18:50|||||||||8
1725477540000|2024-09-04 19:19:00|||||||||10
1725477550000|2024-09-04 19:19:10|||||||||11
1725477560000|2024-09-04 19:19:20|||||||||11
1725477570000|2024-09-04 19:19:30|||||||||12
1725477580000|2024-09-04 19:19:40|||||||||16
1725477590000|2024-09-04 19:19:50|||||||||26
1725477600000|2024-09-04 19:20:00|20.66|20.5|20.63|20.47|20.66|20.5|20.63|20.47|44
1725477610000|2024-09-04 19:20:10|||||||||16
1725477620000|2024-09-04 19:20:20|||||||||33
1725477630000|2024-09-04 19:20:30|||||||||12
1725477640000|2024-09-04 19:20:40|||||||||8
1725477650000|2024-09-04 19:20:50|||||||||85
1725477660000|2024-09-04 19:21:00|||||||||74
1725477670000|2024-09-04 19:21:10|20.61|20.45|20.61|20.45|20.63|20.47|20.58|20.42|21
1725477680000|2024-09-04 19:21:20|20.62|20.46|20.56|20.4|20.63|20.47|20.56|20.4|59
1725477690000|2024-09-04 19:21:30|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|48
1725477700000|2024-09-04 19:21:40|20.49|20.33|20.49|20.33|20.51|20.35|20.49|20.33|79
1725477710000|2024-09-04 19:21:50|20.5|20.34|20.51|20.35|20.54|20.38|20.5|20.34|24
1725477720000|2024-09-04 19:22:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|71
1725477730000|2024-09-04 19:22:10|20.44|20.28|20.39|20.23|20.44|20.28|20.39|20.23|152
1725477740000|2024-09-04 19:22:20|20.41|20.25|20.44|20.28|20.44|20.28|20.39|20.23|43
1725477750000|2024-09-04 19:22:30|||||||||147
1725477760000|2024-09-04 19:22:40|20.39|20.23|20.39|20.23|20.44|20.28|20.39|20.23|65
1725477770000|2024-09-04 19:22:50|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|70
1725477780000|2024-09-04 19:23:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|36
1725477790000|2024-09-04 19:23:10|||||||||11
1725477800000|2024-09-04 19:23:20|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|70
1725477810000|2024-09-04 19:23:30|20.45|20.29|20.39|20.23|20.45|20.29|20.39|20.23|17
1725477820000|2024-09-04 19:23:40|20.41|20.25|20.39|20.23|20.44|20.28|20.39|20.23|29
1725477830000|2024-09-04 19:23:50|||||||||3
1725477840000|2024-09-04 19:24:00|||||||||24
1725477850000|2024-09-04 19:24:10|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|162
1725477860000|2024-09-04 19:24:20|||||||||2
1725477870000|2024-09-04 19:24:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|11
1725477880000|2024-09-04 19:24:40|||||||||11
1725477890000|2024-09-04 19:24:50|||||||||5
1725477900000|2024-09-04 19:25:00|||||||||1
1725477910000|2024-09-04 19:25:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|78
1725477920000|2024-09-04 19:25:20|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|49
1725477930000|2024-09-04 19:25:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|24
1725477940000|2024-09-04 19:25:40|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|114
1725477950000|2024-09-04 19:25:50|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|19
1725477960000|2024-09-04 19:26:00|20.39|20.23|20.39|20.23|20.39|20.23|20.36|20.2|15
1725477970000|2024-09-04 19:26:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|4
1725477980000|2024-09-04 19:26:20|||||||||16
1725477990000|2024-09-04 19:26:30|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|24
1725478000000|2024-09-04 19:26:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|23
1725478010000|2024-09-04 19:26:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|21
1725478020000|2024-09-04 19:27:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|12
1725478030000|2024-09-04 19:27:10|||||||||2
1725478040000|2024-09-04 19:27:20|||||||||1
1725478050000|2024-09-04 19:27:30|||||||||10
1725478060000|2024-09-04 19:27:40|20.28|20.12|20.24|20.08|20.29|20.13|20.24|20.08|22
1725478070000|2024-09-04 19:27:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|70
1725478080000|2024-09-04 19:28:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1725478090000|2024-09-04 19:28:10|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|49
1725478100000|2024-09-04 19:28:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1725478110000|2024-09-04 19:28:30|||||||||8
1725478120000|2024-09-04 19:28:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|12
1725478130000|2024-09-04 19:28:50|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|30
1725478140000|2024-09-04 19:29:00|||||||||11
1725478150000|2024-09-04 19:29:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|48
1725478160000|2024-09-04 19:29:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|27
1725478170000|2024-09-04 19:29:30|20.25|20.09|20.19|20.03|20.25|20.09|20.19|20.03|66
1725478180000|2024-09-04 19:29:40|||||||||60
1725478190000|2024-09-04 19:29:50|20.22|20.06|20.22|20.06|20.22|20.06|20.19|20.03|58
1725478200000|2024-09-04 19:30:00|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|17
1725478210000|2024-09-04 19:30:10|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|73
1725478220000|2024-09-04 19:30:20|||||||||6
1725478230000|2024-09-04 19:30:30|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|9
1725478240000|2024-09-04 19:30:40|||||||||38
1725478250000|2024-09-04 19:30:50|||||||||12
1725478260000|2024-09-04 19:31:00|||||||||16
1725478270000|2024-09-04 19:31:10|||||||||30
1725478280000|2024-09-04 19:31:20|||||||||19
1725478290000|2024-09-04 19:31:30|||||||||15
1725478300000|2024-09-04 19:31:40|||||||||23
1725478310000|2024-09-04 19:31:50|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|10
1725478320000|2024-09-04 19:32:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|154
1725478330000|2024-09-04 19:32:10|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|100
1725478340000|2024-09-04 19:32:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|21
1725478350000|2024-09-04 19:32:30|||||||||10
1725478360000|2024-09-04 19:32:40|20.27|20.11|20.27|20.11|20.27|20.11|20.24|20.08|20
1725478370000|2024-09-04 19:32:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|14
1725478380000|2024-09-04 19:33:00|20.24|20.08|20.27|20.11|20.3|20.14|20.24|20.08|27
1725478390000|2024-09-04 19:33:10|||||||||6
1725478400000|2024-09-04 19:33:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1725478420000|2024-09-04 19:33:40|||||||||8
1725478430000|2024-09-04 19:33:50|||||||||3
1725478440000|2024-09-04 19:34:00|20.27|20.11|20.37|20.21|20.37|20.21|20.27|20.11|74
1725478450000|2024-09-04 19:34:10|||||||||12
1725478460000|2024-09-04 19:34:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|54
1725478470000|2024-09-04 19:34:30|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|6
1725478480000|2024-09-04 19:34:40|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|7
1725478490000|2024-09-04 19:34:50|||||||||3
1725478500000|2024-09-04 19:35:00|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|19
1725478510000|2024-09-04 19:35:10|||||||||11
1725478520000|2024-09-04 19:35:20|||||||||14
1725478530000|2024-09-04 19:35:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|20
1725478540000|2024-09-04 19:35:40|||||||||8
1725478550000|2024-09-04 19:35:50|||||||||18
1725478560000|2024-09-04 19:36:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|11
1725478570000|2024-09-04 19:36:10|20.38|20.22|20.39|20.23|20.39|20.23|20.34|20.18|69
1725478580000|2024-09-04 19:36:20|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|36
1725478590000|2024-09-04 19:36:30|20.42|20.26|20.42|20.26|20.42|20.26|20.39|20.23|48
1725478600000|2024-09-04 19:36:40|||||||||8
1725478610000|2024-09-04 19:36:50|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|21
1725478620000|2024-09-04 19:37:00|20.38|20.22|20.37|20.21|20.39|20.23|20.37|20.21|24
1725478630000|2024-09-04 19:37:10|||||||||5
1725478640000|2024-09-04 19:37:20|||||||||14
1725478650000|2024-09-04 19:37:30|20.34|20.18|20.34|20.18|20.37|20.21|20.34|20.18|42
1725478660000|2024-09-04 19:37:40|20.37|20.21|20.34|20.18|20.37|20.21|20.34|20.18|13
1725478670000|2024-09-04 19:37:50|||||||||76
1725478680000|2024-09-04 19:38:00|20.29|20.13|20.29|20.13|20.32|20.16|20.29|20.13|20
1725478690000|2024-09-04 19:38:10|||||||||3
1725478700000|2024-09-04 19:38:20|||||||||13
1725478710000|2024-09-04 19:38:30|||||||||10
1725478720000|2024-09-04 19:38:40|||||||||27
1725478730000|2024-09-04 19:38:50|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|31
1725478740000|2024-09-04 19:39:00|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|62
1725478750000|2024-09-04 19:39:10|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|49
1725478760000|2024-09-04 19:39:20|||||||||1
1725478770000|2024-09-04 19:39:30|||||||||8
1725478780000|2024-09-04 19:39:40|||||||||12
1725478790000|2024-09-04 19:39:50|||||||||15
1725478800000|2024-09-04 19:40:00|||||||||13
1725478810000|2024-09-04 19:40:10|||||||||3
1725478820000|2024-09-04 19:40:20|||||||||21
1725478830000|2024-09-04 19:40:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|34
1725478840000|2024-09-04 19:40:40|||||||||4
1725478850000|2024-09-04 19:40:50|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|111
1725478870000|2024-09-04 19:41:10|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|116
1725478880000|2024-09-04 19:41:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|9
1725478890000|2024-09-04 19:41:30|||||||||6
1725478900000|2024-09-04 19:41:40|||||||||13
1725478910000|2024-09-04 19:41:50|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|147
1725478920000|2024-09-04 19:42:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|47
1725478930000|2024-09-04 19:42:10|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|52
1725478940000|2024-09-04 19:42:20|||||||||19
1725478950000|2024-09-04 19:42:30|||||||||18
1725478970000|2024-09-04 19:42:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1725478980000|2024-09-04 19:43:00|||||||||11
1725478990000|2024-09-04 19:43:10|||||||||3
1725479000000|2024-09-04 19:43:20|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|11
1725479010000|2024-09-04 19:43:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1725479020000|2024-09-04 19:43:40|||||||||8
1725479030000|2024-09-04 19:43:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|16
1725479040000|2024-09-04 19:44:00|||||||||4
1725479050000|2024-09-04 19:44:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|51
1725479060000|2024-09-04 19:44:20|||||||||4
1725479070000|2024-09-04 19:44:30|||||||||16
1725479080000|2024-09-04 19:44:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|74
1725479090000|2024-09-04 19:44:50|||||||||18
1725479100000|2024-09-04 19:45:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|87
1725479110000|2024-09-04 19:45:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|6
1725479120000|2024-09-04 19:45:20|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|48
1725479130000|2024-09-04 19:45:30|||||||||26
1725479140000|2024-09-04 19:45:40|||||||||35
1725479150000|2024-09-04 19:45:50|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|37
1725479160000|2024-09-04 19:46:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|24
1725479170000|2024-09-04 19:46:10|||||||||45
1725479180000|2024-09-04 19:46:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|20
1725479190000|2024-09-04 19:46:30|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|21
1725479200000|2024-09-04 19:46:40|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|63
1725479210000|2024-09-04 19:46:50|||||||||40
1725479220000|2024-09-04 19:47:00|||||||||85
1725479230000|2024-09-04 19:47:10|||||||||5
1725479240000|2024-09-04 19:47:20|||||||||16
1725479250000|2024-09-04 19:47:30|||||||||6
1725479260000|2024-09-04 19:47:40|||||||||7
1725479270000|2024-09-04 19:47:50|||||||||21
1725479280000|2024-09-04 19:48:00|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|87
1725479290000|2024-09-04 19:48:10|||||||||3
1725479300000|2024-09-04 19:48:20|||||||||4
1725479310000|2024-09-04 19:48:30|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|125
1725479320000|2024-09-04 19:48:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|21
1725479330000|2024-09-04 19:48:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1725479340000|2024-09-04 19:49:00|||||||||32
1725479350000|2024-09-04 19:49:10|||||||||6
1725479360000|2024-09-04 19:49:20|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|70
1725479370000|2024-09-04 19:49:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|28
1725479380000|2024-09-04 19:49:40|||||||||32
1725479390000|2024-09-04 19:49:50|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|230
1725479400000|2024-09-04 19:50:00|||||||||136
1725479410000|2024-09-04 19:50:10|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|206
1725479420000|2024-09-04 19:50:20|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|203
1725479430000|2024-09-04 19:50:30|20.1|19.94|20.12|19.96|20.12|19.96|20.09|19.93|132
1725479440000|2024-09-04 19:50:40|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|179
1725479450000|2024-09-04 19:50:50|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|40
1725479460000|2024-09-04 19:51:00|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|76
1725479470000|2024-09-04 19:51:10|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|41
1725479480000|2024-09-04 19:51:20|||||||||75
1725479490000|2024-09-04 19:51:30|||||||||31
1725479500000|2024-09-04 19:51:40|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|155
1725479510000|2024-09-04 19:51:50|||||||||30
1725479520000|2024-09-04 19:52:00|||||||||27
1725479530000|2024-09-04 19:52:10|||||||||32
1725479540000|2024-09-04 19:52:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|157
1725479550000|2024-09-04 19:52:30|||||||||33
1725479560000|2024-09-04 19:52:40|20.14|19.98|20.13|19.97|20.14|19.98|20.12|19.96|177
1725479570000|2024-09-04 19:52:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|56
1725479580000|2024-09-04 19:53:00|20.09|19.93|20.17|20.01|20.17|20.01|20.09|19.93|32
1725479590000|2024-09-04 19:53:10|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|26
1725479600000|2024-09-04 19:53:20|||||||||17
1725479610000|2024-09-04 19:53:30|20.14|19.98|20.17|20.01|20.19|20.03|20.14|19.98|69
1725479620000|2024-09-04 19:53:40|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|34
1725479630000|2024-09-04 19:53:50|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|83
1725479640000|2024-09-04 19:54:00|||||||||33
1725479650000|2024-09-04 19:54:10|||||||||54
1725479660000|2024-09-04 19:54:20|20.22|20.06|20.24|20.08|20.24|20.08|20.19|20.03|105
1725479670000|2024-09-04 19:54:30|20.22|20.06|20.14|19.98|20.24|20.08|20.14|19.98|129
1725479680000|2024-09-04 19:54:40|20.16|20|20.14|19.98|20.19|20.03|20.14|19.98|60
1725479690000|2024-09-04 19:54:50|||||||||51
1725479700000|2024-09-04 19:55:00|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|191
1725479710000|2024-09-04 19:55:10|20.16|20|20.17|20.01|20.19|20.03|20.14|19.98|77
1725479720000|2024-09-04 19:55:20|20.16|20|20.14|19.98|20.17|20.01|20.14|19.98|18
1725479730000|2024-09-04 19:55:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|20
1725479740000|2024-09-04 19:55:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|40
1725479750000|2024-09-04 19:55:50|20.11|19.95|20.12|19.96|20.12|19.96|20.09|19.93|21
1725479760000|2024-09-04 19:56:00|||||||||20
1725479770000|2024-09-04 19:56:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|106
1725479780000|2024-09-04 19:56:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|53
1725479790000|2024-09-04 19:56:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|22
1725479800000|2024-09-04 19:56:40|||||||||31
1725479810000|2024-09-04 19:56:50|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|18
1725479820000|2024-09-04 19:57:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|43
1725479830000|2024-09-04 19:57:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|43
1725479840000|2024-09-04 19:57:20|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|141
1725479850000|2024-09-04 19:57:30|20.07|19.91|20.1|19.94|20.12|19.96|20.07|19.91|149
1725479860000|2024-09-04 19:57:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|56
1725479870000|2024-09-04 19:57:50|||||||||29
1725479880000|2024-09-04 19:58:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|54
1725479890000|2024-09-04 19:58:10|||||||||137
1725479900000|2024-09-04 19:58:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|45
1725479910000|2024-09-04 19:58:30|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|122
1725479920000|2024-09-04 19:58:40|20.2|20.04|20.2|20.04|20.2|20.04|20.17|20.01|61
1725479930000|2024-09-04 19:58:50|20.19|20.03|20.15|19.99|20.2|20.04|20.15|19.99|73
1725479940000|2024-09-04 19:59:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|175
1725479950000|2024-09-04 19:59:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|196
1725479960000|2024-09-04 19:59:20|20.22|20.06|20.25|20.09|20.25|20.09|20.2|20.04|351
1725479970000|2024-09-04 19:59:30|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|324
1725479980000|2024-09-04 19:59:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|431
1725479990000|2024-09-04 19:59:50|20.19|20.03|20.22|20.06|20.22|20.06|20.17|20.01|354
1725480000000|2024-09-04 20:00:00|||||||||194
1725480010000|2024-09-04 20:00:10|||||||||5
1725480020000|2024-09-04 20:00:20|||||||||4
1725480030000|2024-09-04 20:00:30|||||||||42
1725480040000|2024-09-04 20:00:40|||||||||2
1725480050000|2024-09-04 20:00:50|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|148
1725480070000|2024-09-04 20:01:10|||||||||7
1725480080000|2024-09-04 20:01:20|||||||||80
1725480090000|2024-09-04 20:01:30|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|6
1725480100000|2024-09-04 20:01:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1725480110000|2024-09-04 20:01:50|||||||||9
1725480120000|2024-09-04 20:02:00|||||||||2
1725480130000|2024-09-04 20:02:10|||||||||3
1725480170000|2024-09-04 20:02:50|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|234
1725480180000|2024-09-04 20:03:00|||||||||5
1725480190000|2024-09-04 20:03:10|||||||||6
1725480200000|2024-09-04 20:03:20|||||||||12
1725480210000|2024-09-04 20:03:30|||||||||1
1725480230000|2024-09-04 20:03:50|||||||||1
1725480250000|2024-09-04 20:04:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|97
1725480280000|2024-09-04 20:04:40|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|24
1725480290000|2024-09-04 20:04:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|3
1725480310000|2024-09-04 20:05:10|||||||||19
1725480320000|2024-09-04 20:05:20|||||||||80
1725480330000|2024-09-04 20:05:30|||||||||6
1725480340000|2024-09-04 20:05:40|||||||||13
1725480350000|2024-09-04 20:05:50|||||||||8
1725480360000|2024-09-04 20:06:00|||||||||5
1725480380000|2024-09-04 20:06:20|||||||||25
1725480400000|2024-09-04 20:06:40|||||||||1
1725480420000|2024-09-04 20:07:00|||||||||12
1725480460000|2024-09-04 20:07:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1725480470000|2024-09-04 20:07:50|||||||||5
1725480480000|2024-09-04 20:08:00|||||||||4
1725480490000|2024-09-04 20:08:10|||||||||1
1725480510000|2024-09-04 20:08:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|21
1725480540000|2024-09-04 20:09:00|||||||||20
1725480560000|2024-09-04 20:09:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|9
1725480570000|2024-09-04 20:09:30|||||||||1
1725480580000|2024-09-04 20:09:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|44
1725480600000|2024-09-04 20:10:00|||||||||2
1725480630000|2024-09-04 20:10:30|||||||||126
1725480640000|2024-09-04 20:10:40|||||||||10
1725480650000|2024-09-04 20:10:50|||||||||80
1725480660000|2024-09-04 20:11:00|||||||||9
1725480670000|2024-09-04 20:11:10|||||||||9
1725480680000|2024-09-04 20:11:20|||||||||5
1725480690000|2024-09-04 20:11:30|||||||||10
1725480700000|2024-09-04 20:11:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|48
1725480710000|2024-09-04 20:11:50|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|18
1725480720000|2024-09-04 20:12:00|||||||||7
1725480730000|2024-09-04 20:12:10|||||||||10
1725480740000|2024-09-04 20:12:20|||||||||10
1725480750000|2024-09-04 20:12:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|19
1725480760000|2024-09-04 20:12:40|||||||||10
1725480770000|2024-09-04 20:12:50|||||||||8
1725480780000|2024-09-04 20:13:00|||||||||10
1725480790000|2024-09-04 20:13:10|||||||||25
1725480800000|2024-09-04 20:13:20|||||||||18
1725480810000|2024-09-04 20:13:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|51
1725480820000|2024-09-04 20:13:40|||||||||12
1725480830000|2024-09-04 20:13:50|||||||||13
1725480840000|2024-09-04 20:14:00|||||||||14
1725480850000|2024-09-04 20:14:10|||||||||14
1725480860000|2024-09-04 20:14:20|||||||||12
1725480870000|2024-09-04 20:14:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|17
1725480880000|2024-09-04 20:14:40|||||||||16
1725480890000|2024-09-04 20:14:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|30
1725481800000|2024-09-04 20:30:00|||||||||1
1725481810000|2024-09-04 20:30:10|||||||||8
1725481820000|2024-09-04 20:30:20|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|30
1725481870000|2024-09-04 20:31:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|19
1725481880000|2024-09-04 20:31:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|19
1725481890000|2024-09-04 20:31:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|8
1725481900000|2024-09-04 20:31:40|||||||||2
1725482080000|2024-09-04 20:34:40|||||||||5
1725482180000|2024-09-04 20:36:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1725482190000|2024-09-04 20:36:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1725482200000|2024-09-04 20:36:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725482220000|2024-09-04 20:37:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1725482290000|2024-09-04 20:38:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1725482310000|2024-09-04 20:38:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|5
1725482320000|2024-09-04 20:38:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725482350000|2024-09-04 20:39:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1725482380000|2024-09-04 20:39:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725482430000|2024-09-04 20:40:30|||||||||2
1725482460000|2024-09-04 20:41:00|||||||||3
1725482490000|2024-09-04 20:41:30|||||||||1
1725482500000|2024-09-04 20:41:40|||||||||4
1725482510000|2024-09-04 20:41:50|||||||||5
1725482520000|2024-09-04 20:42:00|||||||||2
1725482530000|2024-09-04 20:42:10|||||||||1
1725482690000|2024-09-04 20:44:50|||||||||1
1725482700000|2024-09-04 20:45:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1725482720000|2024-09-04 20:45:20|||||||||4
1725482770000|2024-09-04 20:46:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725482790000|2024-09-04 20:46:30|||||||||1
1725482830000|2024-09-04 20:47:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725482910000|2024-09-04 20:48:30|||||||||2
1725482940000|2024-09-04 20:49:00|||||||||1
1725482980000|2024-09-04 20:49:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725483000000|2024-09-04 20:50:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|1
1725483030000|2024-09-04 20:50:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725483130000|2024-09-04 20:52:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725483240000|2024-09-04 20:54:00|||||||||5
1725483270000|2024-09-04 20:54:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725483290000|2024-09-04 20:54:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725483460000|2024-09-04 20:57:40|||||||||4
1725483550000|2024-09-04 20:59:10|||||||||10
1725483580000|2024-09-04 20:59:40|||||||||1
1725483590000|2024-09-04 20:59:50|||||||||19
1725487200000|2024-09-04 22:00:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725487210000|2024-09-04 22:00:10|||||||||1
1725487260000|2024-09-04 22:01:00|||||||||1
1725487320000|2024-09-04 22:02:00|||||||||1
1725487350000|2024-09-04 22:02:30|||||||||2
1725487380000|2024-09-04 22:03:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|1
1725487600000|2024-09-04 22:06:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1725487750000|2024-09-04 22:09:10|||||||||2
1725487940000|2024-09-04 22:12:20|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|3
1725487950000|2024-09-04 22:12:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725487960000|2024-09-04 22:12:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725487990000|2024-09-04 22:13:10|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|3
1725488020000|2024-09-04 22:13:40|||||||||1
1725488100000|2024-09-04 22:15:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1725488110000|2024-09-04 22:15:10|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725488130000|2024-09-04 22:15:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725488170000|2024-09-04 22:16:10|||||||||74
1725488710000|2024-09-04 22:25:10|||||||||30
1725488900000|2024-09-04 22:28:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|2
1725489070000|2024-09-04 22:31:10|||||||||1
1725489230000|2024-09-04 22:33:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725489600000|2024-09-04 22:40:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1725489610000|2024-09-04 22:40:10|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|0
1725489650000|2024-09-04 22:40:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725489690000|2024-09-04 22:41:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725489810000|2024-09-04 22:43:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725489820000|2024-09-04 22:43:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725489830000|2024-09-04 22:43:50|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|0
1725489840000|2024-09-04 22:44:00|20.11|19.95|20.1|19.94|20.11|19.95|20.09|19.93|0
1725489930000|2024-09-04 22:45:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1725489950000|2024-09-04 22:45:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725489970000|2024-09-04 22:46:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725490020000|2024-09-04 22:47:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725490090000|2024-09-04 22:48:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725490150000|2024-09-04 22:49:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725490160000|2024-09-04 22:49:20|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|0
1725490190000|2024-09-04 22:49:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1725490230000|2024-09-04 22:50:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725490270000|2024-09-04 22:51:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725490310000|2024-09-04 22:51:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725490320000|2024-09-04 22:52:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725490410000|2024-09-04 22:53:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725490470000|2024-09-04 22:54:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725490480000|2024-09-04 22:54:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725490620000|2024-09-04 22:57:00|||||||||11
1725490660000|2024-09-04 22:57:40|||||||||2
1725490830000|2024-09-04 23:00:30|||||||||10
1725490980000|2024-09-04 23:03:00|||||||||2
1725491010000|2024-09-04 23:03:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1725491040000|2024-09-04 23:04:00|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|0
1725491120000|2024-09-04 23:05:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1725491150000|2024-09-04 23:05:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1725491200000|2024-09-04 23:06:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725491240000|2024-09-04 23:07:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1725491290000|2024-09-04 23:08:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|1
1725491370000|2024-09-04 23:09:30|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|3
1725491410000|2024-09-04 23:10:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|6
1725491420000|2024-09-04 23:10:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725491650000|2024-09-04 23:14:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725491670000|2024-09-04 23:14:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725491690000|2024-09-04 23:14:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725491700000|2024-09-04 23:15:00|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1725491710000|2024-09-04 23:15:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1725491720000|2024-09-04 23:15:20|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|0
1725491740000|2024-09-04 23:15:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725491800000|2024-09-04 23:16:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725491820000|2024-09-04 23:17:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1725491850000|2024-09-04 23:17:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725491860000|2024-09-04 23:17:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725491880000|2024-09-04 23:18:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725491910000|2024-09-04 23:18:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725491940000|2024-09-04 23:19:00|||||||||1
1725491950000|2024-09-04 23:19:10|||||||||1
1725492020000|2024-09-04 23:20:20|||||||||1
1725492110000|2024-09-04 23:21:50|||||||||3
1725492230000|2024-09-04 23:23:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725492310000|2024-09-04 23:25:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|9
1725492370000|2024-09-04 23:26:10|||||||||1
1725492450000|2024-09-04 23:27:30|20.1|19.94|20.13|19.97|20.13|19.97|20.1|19.94|0
1725492820000|2024-09-04 23:33:40|||||||||1
1725493050000|2024-09-04 23:37:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1725493140000|2024-09-04 23:39:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1725493180000|2024-09-04 23:39:40|||||||||1
1725493280000|2024-09-04 23:41:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1725493290000|2024-09-04 23:41:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|6
1725493300000|2024-09-04 23:41:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1725493310000|2024-09-04 23:41:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1725493320000|2024-09-04 23:42:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|2
1725493330000|2024-09-04 23:42:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|10
1725493340000|2024-09-04 23:42:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|1
1725493360000|2024-09-04 23:42:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1725493380000|2024-09-04 23:43:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725493400000|2024-09-04 23:43:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1725493430000|2024-09-04 23:43:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|7
1725493440000|2024-09-04 23:44:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1725493460000|2024-09-04 23:44:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|37
1725493470000|2024-09-04 23:44:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|4
1725493510000|2024-09-04 23:45:10|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|14
1725493520000|2024-09-04 23:45:20|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1725493530000|2024-09-04 23:45:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1725493540000|2024-09-04 23:45:40|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|0
1725493560000|2024-09-04 23:46:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1725493590000|2024-09-04 23:46:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725493600000|2024-09-04 23:46:40|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|3
1725493630000|2024-09-04 23:47:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|44
1725493680000|2024-09-04 23:48:00|||||||||1
1725493810000|2024-09-04 23:50:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1725493820000|2024-09-04 23:50:20|||||||||1
1725493850000|2024-09-04 23:50:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1725493870000|2024-09-04 23:51:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725493880000|2024-09-04 23:51:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725494040000|2024-09-04 23:54:00|||||||||1
1725494070000|2024-09-04 23:54:30|||||||||1
1725494080000|2024-09-04 23:54:40|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|2
1725494090000|2024-09-04 23:54:50|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|2
1725494100000|2024-09-04 23:55:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725494120000|2024-09-04 23:55:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725494130000|2024-09-04 23:55:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725494170000|2024-09-04 23:56:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1725494220000|2024-09-04 23:57:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|1
1725494400000|2024-09-05 00:00:00|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|8
1725494410000|2024-09-05 00:00:10|20.2|20.04|20.21|20.05|20.22|20.06|20.17|20.01|13
1725494420000|2024-09-05 00:00:20|20.22|20.06|20.17|20.01|20.22|20.06|20.17|20.01|1
1725494440000|2024-09-05 00:00:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1725494450000|2024-09-05 00:00:50|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|2
1725494460000|2024-09-05 00:01:00|||||||||3
1725494470000|2024-09-05 00:01:10|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|23
1725494480000|2024-09-05 00:01:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|0
1725494490000|2024-09-05 00:01:30|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|0
1725494500000|2024-09-05 00:01:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|2
1725494510000|2024-09-05 00:01:50|20.11|19.95|20.1|19.94|20.12|19.96|20.1|19.94|0
1725494530000|2024-09-05 00:02:10|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|1
1725494540000|2024-09-05 00:02:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725494550000|2024-09-05 00:02:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725494560000|2024-09-05 00:02:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725494570000|2024-09-05 00:02:50|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|0
1725494580000|2024-09-05 00:03:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|2
1725494590000|2024-09-05 00:03:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1725494600000|2024-09-05 00:03:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725494610000|2024-09-05 00:03:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725494630000|2024-09-05 00:03:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725494640000|2024-09-05 00:04:00|||||||||1
1725494720000|2024-09-05 00:05:20|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|2
1725494730000|2024-09-05 00:05:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725494740000|2024-09-05 00:05:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725494750000|2024-09-05 00:05:50|20.11|19.95|20.11|19.95|20.12|19.96|20.1|19.94|1
1725494760000|2024-09-05 00:06:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725494770000|2024-09-05 00:06:10|||||||||1
1725494780000|2024-09-05 00:06:20|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1725494870000|2024-09-05 00:07:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1725494880000|2024-09-05 00:08:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725494900000|2024-09-05 00:08:20|||||||||1
1725494980000|2024-09-05 00:09:40|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|5
1725495010000|2024-09-05 00:10:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1725495100000|2024-09-05 00:11:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1725495210000|2024-09-05 00:13:30|||||||||1
1725495220000|2024-09-05 00:13:40|||||||||1
1725495240000|2024-09-05 00:14:00|||||||||2
1725495250000|2024-09-05 00:14:10|||||||||1
1725495330000|2024-09-05 00:15:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|41
1725495340000|2024-09-05 00:15:40|||||||||1
1725495360000|2024-09-05 00:16:00|||||||||3
1725495380000|2024-09-05 00:16:20|||||||||2
1725495410000|2024-09-05 00:16:50|||||||||1
1725495440000|2024-09-05 00:17:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|43
1725495500000|2024-09-05 00:18:20|||||||||3
1725495520000|2024-09-05 00:18:40|||||||||2
1725495530000|2024-09-05 00:18:50|||||||||2
1725495570000|2024-09-05 00:19:30|||||||||6
1725495630000|2024-09-05 00:20:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|4
1725495640000|2024-09-05 00:20:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1725495650000|2024-09-05 00:20:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725495660000|2024-09-05 00:21:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1725495680000|2024-09-05 00:21:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1725495710000|2024-09-05 00:21:50|||||||||1
1725495880000|2024-09-05 00:24:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1725495890000|2024-09-05 00:24:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725495900000|2024-09-05 00:25:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|1
1725495910000|2024-09-05 00:25:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725495970000|2024-09-05 00:26:10|||||||||3
1725495990000|2024-09-05 00:26:30|||||||||3
1725496000000|2024-09-05 00:26:40|||||||||1
1725496050000|2024-09-05 00:27:30|||||||||1
1725496160000|2024-09-05 00:29:20|||||||||2
1725496200000|2024-09-05 00:30:00|||||||||9
1725496280000|2024-09-05 00:31:20|||||||||3
1725496340000|2024-09-05 00:32:20|||||||||1
1725496360000|2024-09-05 00:32:40|||||||||2
1725496450000|2024-09-05 00:34:10|||||||||1
1725496500000|2024-09-05 00:35:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1725496510000|2024-09-05 00:35:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725496530000|2024-09-05 00:35:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|3
1725496540000|2024-09-05 00:35:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725496550000|2024-09-05 00:35:50|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|1
1725496560000|2024-09-05 00:36:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1725496570000|2024-09-05 00:36:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|2
1725496580000|2024-09-05 00:36:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1725496620000|2024-09-05 00:37:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|1
1725496630000|2024-09-05 00:37:10|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1725496640000|2024-09-05 00:37:20|19.95|19.79|19.97|19.81|19.98|19.82|19.95|19.79|0
1725496650000|2024-09-05 00:37:30|19.98|19.82|19.97|19.81|19.98|19.82|19.95|19.79|0
1725496660000|2024-09-05 00:37:40|19.98|19.82|19.97|19.81|19.98|19.82|19.95|19.79|0
1725496670000|2024-09-05 00:37:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725496690000|2024-09-05 00:38:10|||||||||1
1725496820000|2024-09-05 00:40:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|2
1725496830000|2024-09-05 00:40:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1725497160000|2024-09-05 00:46:00|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|0
1725497170000|2024-09-05 00:46:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1725497190000|2024-09-05 00:46:30|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|0
1725497230000|2024-09-05 00:47:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725497290000|2024-09-05 00:48:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1725497320000|2024-09-05 00:48:40|||||||||1
1725497400000|2024-09-05 00:50:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1725497410000|2024-09-05 00:50:10|||||||||1
1725497420000|2024-09-05 00:50:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|2
1725497430000|2024-09-05 00:50:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1725497460000|2024-09-05 00:51:00|||||||||2
1725497470000|2024-09-05 00:51:10|||||||||1
1725497740000|2024-09-05 00:55:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|3
1725497750000|2024-09-05 00:55:50|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|1
1725497760000|2024-09-05 00:56:00|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|1
1725497790000|2024-09-05 00:56:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725497810000|2024-09-05 00:56:50|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|0
1725497820000|2024-09-05 00:57:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|0
1725497830000|2024-09-05 00:57:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725497890000|2024-09-05 00:58:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1725497910000|2024-09-05 00:58:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725497990000|2024-09-05 00:59:50|||||||||3
1725498120000|2024-09-05 01:02:00|||||||||6
1725498310000|2024-09-05 01:05:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|3
1725498380000|2024-09-05 01:06:20|||||||||1
1725498390000|2024-09-05 01:06:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1725498430000|2024-09-05 01:07:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725498440000|2024-09-05 01:07:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1725498450000|2024-09-05 01:07:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725498470000|2024-09-05 01:07:50|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|0
1725498480000|2024-09-05 01:08:00|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|2
1725498570000|2024-09-05 01:09:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1725498580000|2024-09-05 01:09:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725498640000|2024-09-05 01:10:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1725498650000|2024-09-05 01:10:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1725498660000|2024-09-05 01:11:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1725498690000|2024-09-05 01:11:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1725498700000|2024-09-05 01:11:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1725498920000|2024-09-05 01:15:20|||||||||3
1725499040000|2024-09-05 01:17:20|||||||||1
1725499060000|2024-09-05 01:17:40|20|19.84|20|19.84|20|19.84|20|19.84|4
1725499080000|2024-09-05 01:18:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|7
1725499090000|2024-09-05 01:18:10|||||||||1
1725499120000|2024-09-05 01:18:40|||||||||1
1725499140000|2024-09-05 01:19:00|||||||||3
1725499180000|2024-09-05 01:19:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1725499200000|2024-09-05 01:20:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1725499270000|2024-09-05 01:21:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725499290000|2024-09-05 01:21:30|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|2
1725499550000|2024-09-05 01:25:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725499590000|2024-09-05 01:26:30|||||||||1
1725499600000|2024-09-05 01:26:40|||||||||1
1725500050000|2024-09-05 01:34:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1725500160000|2024-09-05 01:36:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725500170000|2024-09-05 01:36:10|||||||||1
1725500300000|2024-09-05 01:38:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725500440000|2024-09-05 01:40:40|||||||||4
1725500460000|2024-09-05 01:41:00|||||||||1
1725500580000|2024-09-05 01:43:00|||||||||3
1725500780000|2024-09-05 01:46:20|||||||||1
1725500940000|2024-09-05 01:49:00|||||||||1
1725501020000|2024-09-05 01:50:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1725501060000|2024-09-05 01:51:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725501070000|2024-09-05 01:51:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725501310000|2024-09-05 01:55:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|32
1725501890000|2024-09-05 02:04:50|||||||||1
1725501900000|2024-09-05 02:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725501930000|2024-09-05 02:05:30|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|7
1725502010000|2024-09-05 02:06:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1725502020000|2024-09-05 02:07:00|19.88|19.72|19.89|19.73|19.9|19.74|19.88|19.72|0
1725502030000|2024-09-05 02:07:10|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1725502040000|2024-09-05 02:07:20|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|0
1725502050000|2024-09-05 02:07:30|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1725502060000|2024-09-05 02:07:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1725502070000|2024-09-05 02:07:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725502080000|2024-09-05 02:08:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725502090000|2024-09-05 02:08:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725502110000|2024-09-05 02:08:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725502120000|2024-09-05 02:08:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|7
1725502130000|2024-09-05 02:08:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|4
1725502140000|2024-09-05 02:09:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1725502150000|2024-09-05 02:09:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725502160000|2024-09-05 02:09:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725502450000|2024-09-05 02:14:10|||||||||1
1725502490000|2024-09-05 02:14:50|||||||||1
1725502510000|2024-09-05 02:15:10|||||||||2
1725502570000|2024-09-05 02:16:10|||||||||1
1725502580000|2024-09-05 02:16:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725502620000|2024-09-05 02:17:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|2
1725502640000|2024-09-05 02:17:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1725502650000|2024-09-05 02:17:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|0
1725502660000|2024-09-05 02:17:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|1
1725502870000|2024-09-05 02:21:10|||||||||1
1725503090000|2024-09-05 02:24:50|||||||||3
1725503100000|2024-09-05 02:25:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1725503140000|2024-09-05 02:25:40|||||||||1
1725503530000|2024-09-05 02:32:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1725503540000|2024-09-05 02:32:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1725503560000|2024-09-05 02:32:40|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1725503580000|2024-09-05 02:33:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725503610000|2024-09-05 02:33:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1725503620000|2024-09-05 02:33:40|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1725503640000|2024-09-05 02:34:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1725503660000|2024-09-05 02:34:20|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|0
1725503690000|2024-09-05 02:34:50|||||||||1
1725503880000|2024-09-05 02:38:00|||||||||1
1725503990000|2024-09-05 02:39:50|||||||||1
1725504160000|2024-09-05 02:42:40|||||||||1
1725504230000|2024-09-05 02:43:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725504250000|2024-09-05 02:44:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725504260000|2024-09-05 02:44:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1725504290000|2024-09-05 02:44:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1725504310000|2024-09-05 02:45:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725504340000|2024-09-05 02:45:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725504500000|2024-09-05 02:48:20|||||||||1
1725504590000|2024-09-05 02:49:50|||||||||1
1725504640000|2024-09-05 02:50:40|||||||||1
1725504800000|2024-09-05 02:53:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725504890000|2024-09-05 02:54:50|||||||||1
1725504930000|2024-09-05 02:55:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725504950000|2024-09-05 02:55:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725504960000|2024-09-05 02:56:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1725505110000|2024-09-05 02:58:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725505190000|2024-09-05 02:59:50|||||||||2
1725505270000|2024-09-05 03:01:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|12
1725505280000|2024-09-05 03:01:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1725505320000|2024-09-05 03:02:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|1
1725505330000|2024-09-05 03:02:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1725505340000|2024-09-05 03:02:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725505370000|2024-09-05 03:02:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725505390000|2024-09-05 03:03:10|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1725505450000|2024-09-05 03:04:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725505490000|2024-09-05 03:04:50|||||||||1
1725505500000|2024-09-05 03:05:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725505580000|2024-09-05 03:06:20|||||||||1
1725505650000|2024-09-05 03:07:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1725505660000|2024-09-05 03:07:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725505680000|2024-09-05 03:08:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725505720000|2024-09-05 03:08:40|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|4
1725505730000|2024-09-05 03:08:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|7
1725505740000|2024-09-05 03:09:00|20|19.84|20.03|19.87|20.03|19.87|20|19.84|4
1725505750000|2024-09-05 03:09:10|20.01|19.85|20|19.84|20.03|19.87|20|19.84|1
1725505760000|2024-09-05 03:09:20|20.01|19.85|20|19.84|20.01|19.85|20|19.84|5
1725505770000|2024-09-05 03:09:30|||||||||4
1725505780000|2024-09-05 03:09:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1725505790000|2024-09-05 03:09:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1725505800000|2024-09-05 03:10:00|||||||||1
1725505830000|2024-09-05 03:10:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1725505840000|2024-09-05 03:10:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|1
1725505880000|2024-09-05 03:11:20|||||||||1
1725505890000|2024-09-05 03:11:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|8
1725505920000|2024-09-05 03:12:00|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|0
1725505930000|2024-09-05 03:12:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1725506040000|2024-09-05 03:14:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|5
1725506050000|2024-09-05 03:14:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1725506060000|2024-09-05 03:14:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725506070000|2024-09-05 03:14:30|20|19.84|20.03|19.87|20.03|19.87|20|19.84|32
1725506090000|2024-09-05 03:14:50|||||||||1
1725506140000|2024-09-05 03:15:40|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|61
1725506150000|2024-09-05 03:15:50|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|1
1725506180000|2024-09-05 03:16:20|||||||||1
1725506240000|2024-09-05 03:17:20|||||||||1
1725506260000|2024-09-05 03:17:40|20|19.84|20|19.84|20|19.84|20|19.84|4
1725506340000|2024-09-05 03:19:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|10
1725506350000|2024-09-05 03:19:10|20.03|19.87|20.02|19.86|20.03|19.87|20|19.84|4
1725506360000|2024-09-05 03:19:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1725506370000|2024-09-05 03:19:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725506380000|2024-09-05 03:19:40|||||||||2
1725506390000|2024-09-05 03:19:50|||||||||3
1725506410000|2024-09-05 03:20:10|||||||||1
1725506420000|2024-09-05 03:20:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1725506430000|2024-09-05 03:20:30|||||||||9
1725506690000|2024-09-05 03:24:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|2
1725506700000|2024-09-05 03:25:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1725506760000|2024-09-05 03:26:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1725506790000|2024-09-05 03:26:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|3
1725506930000|2024-09-05 03:28:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725506940000|2024-09-05 03:29:00|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1725506960000|2024-09-05 03:29:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725506990000|2024-09-05 03:29:50|20|19.84|20|19.84|20|19.84|20|19.84|2
1725507000000|2024-09-05 03:30:00|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|6
1725507010000|2024-09-05 03:30:10|||||||||1
1725507020000|2024-09-05 03:30:20|||||||||1
1725507060000|2024-09-05 03:31:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1725507100000|2024-09-05 03:31:40|||||||||1
1725507140000|2024-09-05 03:32:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1725507150000|2024-09-05 03:32:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725507160000|2024-09-05 03:32:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1725507180000|2024-09-05 03:33:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1725507260000|2024-09-05 03:34:20|||||||||5
1725507290000|2024-09-05 03:34:50|||||||||2
1725507430000|2024-09-05 03:37:10|||||||||1
1725507510000|2024-09-05 03:38:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1725507520000|2024-09-05 03:38:40|20.02|19.86|20|19.84|20.02|19.86|20|19.84|8
1725507550000|2024-09-05 03:39:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1725507570000|2024-09-05 03:39:30|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|58
1725507590000|2024-09-05 03:39:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1725507600000|2024-09-05 03:40:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|2
1725507620000|2024-09-05 03:40:20|||||||||2
1725507630000|2024-09-05 03:40:30|||||||||7
1725507710000|2024-09-05 03:41:50|||||||||9
1725507740000|2024-09-05 03:42:20|||||||||2
1725507790000|2024-09-05 03:43:10|||||||||1
1725507830000|2024-09-05 03:43:50|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|4
1725507890000|2024-09-05 03:44:50|||||||||2
1725507970000|2024-09-05 03:46:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1725508020000|2024-09-05 03:47:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725508030000|2024-09-05 03:47:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|17
1725508040000|2024-09-05 03:47:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1725508060000|2024-09-05 03:47:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725508080000|2024-09-05 03:48:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1725508090000|2024-09-05 03:48:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|5
1725508100000|2024-09-05 03:48:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|3
1725508110000|2024-09-05 03:48:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725508120000|2024-09-05 03:48:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725508130000|2024-09-05 03:48:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725508140000|2024-09-05 03:49:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725508150000|2024-09-05 03:49:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725508160000|2024-09-05 03:49:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725508190000|2024-09-05 03:49:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|10
1725508210000|2024-09-05 03:50:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|1
1725508280000|2024-09-05 03:51:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1725508290000|2024-09-05 03:51:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1725508300000|2024-09-05 03:51:40|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1725508310000|2024-09-05 03:51:50|||||||||1
1725508380000|2024-09-05 03:53:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725508440000|2024-09-05 03:54:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1725508490000|2024-09-05 03:54:50|||||||||2
1725508580000|2024-09-05 03:56:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725508590000|2024-09-05 03:56:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725508670000|2024-09-05 03:57:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1725508740000|2024-09-05 03:59:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725508780000|2024-09-05 03:59:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1725508790000|2024-09-05 03:59:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1725508800000|2024-09-05 04:00:00|20.07|19.91|20.06|19.9|20.08|19.92|20.06|19.9|3
1725508840000|2024-09-05 04:00:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725508870000|2024-09-05 04:01:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1725508880000|2024-09-05 04:01:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725508910000|2024-09-05 04:01:50|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725508920000|2024-09-05 04:02:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725508930000|2024-09-05 04:02:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1725508990000|2024-09-05 04:03:10|||||||||1
1725509000000|2024-09-05 04:03:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1725509010000|2024-09-05 04:03:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725509090000|2024-09-05 04:04:50|||||||||2
1725509200000|2024-09-05 04:06:40|||||||||2
1725509390000|2024-09-05 04:09:50|||||||||1
1725509400000|2024-09-05 04:10:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|36
1725509520000|2024-09-05 04:12:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725509530000|2024-09-05 04:12:10|||||||||1
1725509580000|2024-09-05 04:13:00|||||||||2
1725509590000|2024-09-05 04:13:10|||||||||1
1725509670000|2024-09-05 04:14:30|19.96|19.8|19.98|19.82|19.98|19.82|19.94|19.78|56
1725509690000|2024-09-05 04:14:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1725509700000|2024-09-05 04:15:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|3
1725509790000|2024-09-05 04:16:30|||||||||3
1725509840000|2024-09-05 04:17:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|12
1725509850000|2024-09-05 04:17:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1725509990000|2024-09-05 04:19:50|||||||||2
1725510220000|2024-09-05 04:23:40|||||||||1
1725510290000|2024-09-05 04:24:50|||||||||1
1725510380000|2024-09-05 04:26:20|||||||||1
1725510490000|2024-09-05 04:28:10|||||||||1
1725510810000|2024-09-05 04:33:30|||||||||1
1725510890000|2024-09-05 04:34:50|||||||||1
1725511050000|2024-09-05 04:37:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1725511070000|2024-09-05 04:37:50|||||||||1
1725511080000|2024-09-05 04:38:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|22
1725511130000|2024-09-05 04:38:50|||||||||1
1725511190000|2024-09-05 04:39:50|||||||||1
1725511470000|2024-09-05 04:44:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1725511500000|2024-09-05 04:45:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|6
1725511520000|2024-09-05 04:45:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725511540000|2024-09-05 04:45:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1725511550000|2024-09-05 04:45:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1725511560000|2024-09-05 04:46:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725511570000|2024-09-05 04:46:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1725511580000|2024-09-05 04:46:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725511670000|2024-09-05 04:47:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1725511690000|2024-09-05 04:48:10|20.02|19.86|20.02|19.86|20.03|19.87|20.01|19.85|1
1725511700000|2024-09-05 04:48:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1725511710000|2024-09-05 04:48:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725511720000|2024-09-05 04:48:40|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|0
1725511740000|2024-09-05 04:49:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|24
1725511790000|2024-09-05 04:49:50|||||||||1
1725512370000|2024-09-05 04:59:30|||||||||6
1725512390000|2024-09-05 04:59:50|||||||||1
1725512500000|2024-09-05 05:01:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|35
1725512580000|2024-09-05 05:03:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1725512690000|2024-09-05 05:04:50|||||||||7
1725512830000|2024-09-05 05:07:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|10
1725512870000|2024-09-05 05:07:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|1
1725512920000|2024-09-05 05:08:40|||||||||4
1725512930000|2024-09-05 05:08:50|||||||||1
1725512960000|2024-09-05 05:09:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725513000000|2024-09-05 05:10:00|||||||||1
1725513070000|2024-09-05 05:11:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|19
1725513130000|2024-09-05 05:12:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1725513140000|2024-09-05 05:12:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1725513190000|2024-09-05 05:13:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725513240000|2024-09-05 05:14:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1725513250000|2024-09-05 05:14:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725513260000|2024-09-05 05:14:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725513270000|2024-09-05 05:14:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|6
1725513300000|2024-09-05 05:15:00|||||||||1
1725513320000|2024-09-05 05:15:20|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|16
1725513330000|2024-09-05 05:15:30|||||||||1
1725513340000|2024-09-05 05:15:40|||||||||1
1725513370000|2024-09-05 05:16:10|||||||||1
1725513390000|2024-09-05 05:16:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|10
1725513400000|2024-09-05 05:16:40|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|0
1725513410000|2024-09-05 05:16:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1725513430000|2024-09-05 05:17:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725513440000|2024-09-05 05:17:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1725513470000|2024-09-05 05:17:50|||||||||1
1725513480000|2024-09-05 05:18:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1725513490000|2024-09-05 05:18:10|||||||||1
1725513600000|2024-09-05 05:20:00|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|10
1725513650000|2024-09-05 05:20:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1725513660000|2024-09-05 05:21:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1725513720000|2024-09-05 05:22:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1725513730000|2024-09-05 05:22:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1725513740000|2024-09-05 05:22:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725513840000|2024-09-05 05:24:00|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|3
1725513900000|2024-09-05 05:25:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725513910000|2024-09-05 05:25:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725513920000|2024-09-05 05:25:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1725514070000|2024-09-05 05:27:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|27
1725514100000|2024-09-05 05:28:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1725514110000|2024-09-05 05:28:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725514130000|2024-09-05 05:28:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1725514140000|2024-09-05 05:29:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1725514150000|2024-09-05 05:29:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725514160000|2024-09-05 05:29:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1725514300000|2024-09-05 05:31:40|||||||||1
1725514430000|2024-09-05 05:33:50|||||||||1
1725514470000|2024-09-05 05:34:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|55
1725514500000|2024-09-05 05:35:00|||||||||1
1725514510000|2024-09-05 05:35:10|||||||||1
1725514550000|2024-09-05 05:35:50|||||||||1
1725514660000|2024-09-05 05:37:40|||||||||1
1725514690000|2024-09-05 05:38:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|19
1725514780000|2024-09-05 05:39:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1725514800000|2024-09-05 05:40:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|4
1725514860000|2024-09-05 05:41:00|||||||||1
1725514870000|2024-09-05 05:41:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725514880000|2024-09-05 05:41:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725514920000|2024-09-05 05:42:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1725514940000|2024-09-05 05:42:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725514950000|2024-09-05 05:42:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725514980000|2024-09-05 05:43:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725515000000|2024-09-05 05:43:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725515170000|2024-09-05 05:46:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725515190000|2024-09-05 05:46:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725515200000|2024-09-05 05:46:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1725515220000|2024-09-05 05:47:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725515240000|2024-09-05 05:47:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1725515260000|2024-09-05 05:47:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725515280000|2024-09-05 05:48:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1725515290000|2024-09-05 05:48:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725515310000|2024-09-05 05:48:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725515380000|2024-09-05 05:49:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725515400000|2024-09-05 05:50:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|0
1725515410000|2024-09-05 05:50:10|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1725515420000|2024-09-05 05:50:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725515740000|2024-09-05 05:55:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1725515750000|2024-09-05 05:55:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|1
1725515770000|2024-09-05 05:56:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|4
1725515780000|2024-09-05 05:56:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725515790000|2024-09-05 05:56:30|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|0
1725515800000|2024-09-05 05:56:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|1
1725515820000|2024-09-05 05:57:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|0
1725515830000|2024-09-05 05:57:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725515840000|2024-09-05 05:57:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725515850000|2024-09-05 05:57:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725515860000|2024-09-05 05:57:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725515890000|2024-09-05 05:58:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725515910000|2024-09-05 05:58:30|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|0
1725516010000|2024-09-05 06:00:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|3
1725516020000|2024-09-05 06:00:20|19.85|19.69|19.85|19.69|19.86|19.7|19.84|19.68|1
1725516030000|2024-09-05 06:00:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725516150000|2024-09-05 06:02:30|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|2
1725516180000|2024-09-05 06:03:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1725516190000|2024-09-05 06:03:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1725516200000|2024-09-05 06:03:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725516210000|2024-09-05 06:03:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1725516240000|2024-09-05 06:04:00|||||||||1
1725516390000|2024-09-05 06:06:30|||||||||1
1725516400000|2024-09-05 06:06:40|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|0
1725516420000|2024-09-05 06:07:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1725516440000|2024-09-05 06:07:20|||||||||3
1725516470000|2024-09-05 06:07:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1725516480000|2024-09-05 06:08:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725516500000|2024-09-05 06:08:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725516510000|2024-09-05 06:08:30|19.85|19.69|19.84|19.68|19.85|19.69|19.82|19.66|0
1725516540000|2024-09-05 06:09:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1725516550000|2024-09-05 06:09:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1725516600000|2024-09-05 06:10:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|6
1725516640000|2024-09-05 06:10:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|4
1725516660000|2024-09-05 06:11:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725516670000|2024-09-05 06:11:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1725516680000|2024-09-05 06:11:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725516690000|2024-09-05 06:11:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1725516700000|2024-09-05 06:11:40|||||||||1
1725516740000|2024-09-05 06:12:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1725516750000|2024-09-05 06:12:30|||||||||1
1725516760000|2024-09-05 06:12:40|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|12
1725516870000|2024-09-05 06:14:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725516880000|2024-09-05 06:14:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725516890000|2024-09-05 06:14:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725516900000|2024-09-05 06:15:00|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1725516970000|2024-09-05 06:16:10|19.88|19.72|19.86|19.7|19.91|19.75|19.86|19.7|6
1725516980000|2024-09-05 06:16:20|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|3
1725516990000|2024-09-05 06:16:30|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1725517100000|2024-09-05 06:18:20|||||||||1
1725517250000|2024-09-05 06:20:50|||||||||1
1725517310000|2024-09-05 06:21:50|||||||||10
1725517350000|2024-09-05 06:22:30|||||||||1
1725517360000|2024-09-05 06:22:40|||||||||1
1725517390000|2024-09-05 06:23:10|||||||||1
1725517400000|2024-09-05 06:23:20|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|0
1725517410000|2024-09-05 06:23:30|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|3
1725517430000|2024-09-05 06:23:50|19.94|19.78|19.96|19.8|19.96|19.8|19.93|19.77|0
1725517440000|2024-09-05 06:24:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|13
1725517450000|2024-09-05 06:24:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1725517480000|2024-09-05 06:24:40|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|3
1725517500000|2024-09-05 06:25:00|||||||||2
1725517730000|2024-09-05 06:28:50|||||||||1
1725517760000|2024-09-05 06:29:20|||||||||3
1725518000000|2024-09-05 06:33:20|||||||||1
1725518070000|2024-09-05 06:34:30|||||||||9
1725518080000|2024-09-05 06:34:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1725518090000|2024-09-05 06:34:50|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|0
1725518110000|2024-09-05 06:35:10|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|0
1725518240000|2024-09-05 06:37:20|||||||||1
1725518280000|2024-09-05 06:38:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1725518290000|2024-09-05 06:38:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1725518300000|2024-09-05 06:38:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1725518470000|2024-09-05 06:41:10|20|19.84|19.98|19.82|20|19.84|19.98|19.82|3
1725518480000|2024-09-05 06:41:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1725518490000|2024-09-05 06:41:30|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|0
1725518500000|2024-09-05 06:41:40|||||||||1
1725518570000|2024-09-05 06:42:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|20
1725518580000|2024-09-05 06:43:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1725518590000|2024-09-05 06:43:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1725518600000|2024-09-05 06:43:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725518630000|2024-09-05 06:43:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1725518640000|2024-09-05 06:44:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1725518650000|2024-09-05 06:44:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725518670000|2024-09-05 06:44:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1725518710000|2024-09-05 06:45:10|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|0
1725518720000|2024-09-05 06:45:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1725518730000|2024-09-05 06:45:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|7
1725518740000|2024-09-05 06:45:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725518840000|2024-09-05 06:47:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1725518850000|2024-09-05 06:47:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1725518860000|2024-09-05 06:47:40|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|0
1725519000000|2024-09-05 06:50:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1725519230000|2024-09-05 06:53:50|||||||||1
1725519290000|2024-09-05 06:54:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|38
1725519300000|2024-09-05 06:55:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1725519310000|2024-09-05 06:55:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725519320000|2024-09-05 06:55:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1725519340000|2024-09-05 06:55:40|||||||||5
1725519440000|2024-09-05 06:57:20|||||||||11
1725519460000|2024-09-05 06:57:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725519470000|2024-09-05 06:57:50|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|10
1725519480000|2024-09-05 06:58:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725519490000|2024-09-05 06:58:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1725519520000|2024-09-05 06:58:40|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|1
1725519530000|2024-09-05 06:58:50|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|2
1725519540000|2024-09-05 06:59:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|9
1725519560000|2024-09-05 06:59:20|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1725519570000|2024-09-05 06:59:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725519600000|2024-09-05 07:00:00|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|5
1725519610000|2024-09-05 07:00:10|||||||||1
1725519660000|2024-09-05 07:01:00|||||||||1
1725519690000|2024-09-05 07:01:30|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|4
1725519710000|2024-09-05 07:01:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|109
1725519720000|2024-09-05 07:02:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|37
1725519730000|2024-09-05 07:02:10|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|19
1725519740000|2024-09-05 07:02:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|6
1725519750000|2024-09-05 07:02:30|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|9
1725519760000|2024-09-05 07:02:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1725519770000|2024-09-05 07:02:50|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|1
1725519780000|2024-09-05 07:03:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1725519810000|2024-09-05 07:03:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725519820000|2024-09-05 07:03:40|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|3
1725519830000|2024-09-05 07:03:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1725519840000|2024-09-05 07:04:00|||||||||2
1725519870000|2024-09-05 07:04:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725519890000|2024-09-05 07:04:50|||||||||9
1725519960000|2024-09-05 07:06:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|6
1725520000000|2024-09-05 07:06:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|13
1725520010000|2024-09-05 07:06:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|7
1725520020000|2024-09-05 07:07:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1725520090000|2024-09-05 07:08:10|||||||||3
1725520110000|2024-09-05 07:08:30|||||||||1
1725520120000|2024-09-05 07:08:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|2
1725520130000|2024-09-05 07:08:50|||||||||13
1725520160000|2024-09-05 07:09:20|||||||||1
1725520200000|2024-09-05 07:10:00|||||||||1
1725520220000|2024-09-05 07:10:20|||||||||8
1725520230000|2024-09-05 07:10:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|3
1725520260000|2024-09-05 07:11:00|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|0
1725520280000|2024-09-05 07:11:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|5
1725520290000|2024-09-05 07:11:30|||||||||3
1725520300000|2024-09-05 07:11:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725520310000|2024-09-05 07:11:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1725520320000|2024-09-05 07:12:00|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|0
1725520350000|2024-09-05 07:12:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|44
1725520360000|2024-09-05 07:12:40|||||||||9
1725520370000|2024-09-05 07:12:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|3
1725520380000|2024-09-05 07:13:00|19.8|19.64|19.8|19.64|19.82|19.66|19.79|19.63|3
1725520400000|2024-09-05 07:13:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725520430000|2024-09-05 07:13:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|6
1725520440000|2024-09-05 07:14:00|||||||||2
1725520470000|2024-09-05 07:14:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725520490000|2024-09-05 07:14:50|||||||||1
1725520500000|2024-09-05 07:15:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|3
1725520510000|2024-09-05 07:15:10|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|1
1725520520000|2024-09-05 07:15:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|2
1725520530000|2024-09-05 07:15:30|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|8
1725520560000|2024-09-05 07:16:00|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|17
1725520570000|2024-09-05 07:16:10|||||||||1
1725520580000|2024-09-05 07:16:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|13
1725520620000|2024-09-05 07:17:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|28
1725520630000|2024-09-05 07:17:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1725520670000|2024-09-05 07:17:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|6
1725520680000|2024-09-05 07:18:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|0
1725520690000|2024-09-05 07:18:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|38
1725520700000|2024-09-05 07:18:20|||||||||9
1725520710000|2024-09-05 07:18:30|||||||||29
1725520720000|2024-09-05 07:18:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1725520730000|2024-09-05 07:18:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1725520740000|2024-09-05 07:19:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|0
1725520750000|2024-09-05 07:19:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725520760000|2024-09-05 07:19:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|1
1725520770000|2024-09-05 07:19:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725520780000|2024-09-05 07:19:40|||||||||2
1725520790000|2024-09-05 07:19:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725520800000|2024-09-05 07:20:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1725520810000|2024-09-05 07:20:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|22
1725520820000|2024-09-05 07:20:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|3
1725520830000|2024-09-05 07:20:30|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|0
1725520860000|2024-09-05 07:21:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|1
1725520880000|2024-09-05 07:21:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1725520900000|2024-09-05 07:21:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1725520930000|2024-09-05 07:22:10|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|11
1725520950000|2024-09-05 07:22:30|19.87|19.71|19.84|19.68|19.89|19.73|19.84|19.68|4
1725520960000|2024-09-05 07:22:40|19.85|19.69|19.89|19.73|19.89|19.73|19.84|19.68|0
1725520980000|2024-09-05 07:23:00|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|6
1725521040000|2024-09-05 07:24:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|21
1725521050000|2024-09-05 07:24:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725521060000|2024-09-05 07:24:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1725521070000|2024-09-05 07:24:30|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|3
1725521080000|2024-09-05 07:24:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1725521100000|2024-09-05 07:25:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1725521110000|2024-09-05 07:25:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1725521130000|2024-09-05 07:25:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1725521140000|2024-09-05 07:25:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1725521150000|2024-09-05 07:25:50|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|1
1725521160000|2024-09-05 07:26:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|0
1725521170000|2024-09-05 07:26:10|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|8
1725521180000|2024-09-05 07:26:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|3
1725521190000|2024-09-05 07:26:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|1
1725521200000|2024-09-05 07:26:40|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|4
1725521250000|2024-09-05 07:27:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1725521260000|2024-09-05 07:27:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|2
1725521270000|2024-09-05 07:27:50|19.91|19.75|19.92|19.76|19.94|19.78|19.91|19.75|0
1725521280000|2024-09-05 07:28:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1725521290000|2024-09-05 07:28:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1725521320000|2024-09-05 07:28:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1725521350000|2024-09-05 07:29:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725521360000|2024-09-05 07:29:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1725521370000|2024-09-05 07:29:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725521380000|2024-09-05 07:29:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|2
1725521390000|2024-09-05 07:29:50|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|1
1725521400000|2024-09-05 07:30:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|0
1725521410000|2024-09-05 07:30:10|19.91|19.75|19.91|19.75|19.92|19.76|19.9|19.74|1
1725521420000|2024-09-05 07:30:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1725521470000|2024-09-05 07:31:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725521480000|2024-09-05 07:31:20|19.85|19.69|19.84|19.68|19.87|19.71|19.84|19.68|5
1725521520000|2024-09-05 07:32:00|||||||||1
1725521570000|2024-09-05 07:32:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|4
1725521580000|2024-09-05 07:33:00|||||||||2
1725521670000|2024-09-05 07:34:30|||||||||1
1725521790000|2024-09-05 07:36:30|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|10
1725521800000|2024-09-05 07:36:40|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|2
1725521810000|2024-09-05 07:36:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1725521820000|2024-09-05 07:37:00|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|0
1725521830000|2024-09-05 07:37:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725521850000|2024-09-05 07:37:30|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|3
1725521860000|2024-09-05 07:37:40|19.88|19.72|19.89|19.73|19.89|19.73|19.85|19.69|3
1725521870000|2024-09-05 07:37:50|||||||||3
1725521910000|2024-09-05 07:38:30|||||||||1
1725521920000|2024-09-05 07:38:40|||||||||2
1725521980000|2024-09-05 07:39:40|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|0
1725521990000|2024-09-05 07:39:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|3
1725522000000|2024-09-05 07:40:00|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|0
1725522030000|2024-09-05 07:40:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725522040000|2024-09-05 07:40:40|19.86|19.7|19.88|19.72|19.88|19.72|19.84|19.68|2
1725522050000|2024-09-05 07:40:50|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1725522060000|2024-09-05 07:41:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1725522130000|2024-09-05 07:42:10|19.88|19.72|19.86|19.7|19.89|19.73|19.84|19.68|5
1725522140000|2024-09-05 07:42:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1725522180000|2024-09-05 07:43:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|2
1725522190000|2024-09-05 07:43:10|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1725522210000|2024-09-05 07:43:30|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|6
1725522230000|2024-09-05 07:43:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1725522240000|2024-09-05 07:44:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1725522250000|2024-09-05 07:44:10|||||||||1
1725522260000|2024-09-05 07:44:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1725522280000|2024-09-05 07:44:40|||||||||1
1725522300000|2024-09-05 07:45:00|||||||||2
1725522320000|2024-09-05 07:45:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1725522340000|2024-09-05 07:45:40|||||||||2
1725522360000|2024-09-05 07:46:00|||||||||25
1725522380000|2024-09-05 07:46:20|||||||||9
1725522400000|2024-09-05 07:46:40|||||||||8
1725522460000|2024-09-05 07:47:40|||||||||1
1725522480000|2024-09-05 07:48:00|||||||||30
1725522490000|2024-09-05 07:48:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1725522500000|2024-09-05 07:48:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|1
1725522520000|2024-09-05 07:48:40|||||||||1
1725522540000|2024-09-05 07:49:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1725522560000|2024-09-05 07:49:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1725522570000|2024-09-05 07:49:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|12
1725522580000|2024-09-05 07:49:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|0
1725522590000|2024-09-05 07:49:50|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|3
1725522610000|2024-09-05 07:50:10|||||||||6
1725522620000|2024-09-05 07:50:20|||||||||1
1725522640000|2024-09-05 07:50:40|||||||||2
1725522690000|2024-09-05 07:51:30|||||||||2
1725522700000|2024-09-05 07:51:40|||||||||1
1725522830000|2024-09-05 07:53:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1725522870000|2024-09-05 07:54:30|||||||||1
1725522880000|2024-09-05 07:54:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|2
1725522890000|2024-09-05 07:54:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725522970000|2024-09-05 07:56:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725522980000|2024-09-05 07:56:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725523010000|2024-09-05 07:56:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|5
1725523100000|2024-09-05 07:58:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|37
1725523110000|2024-09-05 07:58:30|||||||||3
1725523120000|2024-09-05 07:58:40|||||||||8
1725523130000|2024-09-05 07:58:50|||||||||8
1725523150000|2024-09-05 07:59:10|||||||||7
1725523160000|2024-09-05 07:59:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1725523170000|2024-09-05 07:59:30|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|22
1725523200000|2024-09-05 08:00:00|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|27
1725523210000|2024-09-05 08:00:10|19.73|19.57|19.69|19.53|19.74|19.58|19.69|19.53|29
1725523220000|2024-09-05 08:00:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1725523230000|2024-09-05 08:00:30|||||||||12
1725523290000|2024-09-05 08:01:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725523310000|2024-09-05 08:01:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|7
1725523320000|2024-09-05 08:02:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1725523330000|2024-09-05 08:02:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1725523340000|2024-09-05 08:02:20|19.73|19.57|19.73|19.57|19.74|19.58|19.72|19.56|1
1725523350000|2024-09-05 08:02:30|19.72|19.56|19.69|19.53|19.73|19.57|19.69|19.53|4
1725523360000|2024-09-05 08:02:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|4
1725523370000|2024-09-05 08:02:50|||||||||1
1725523380000|2024-09-05 08:03:00|||||||||1
1725523390000|2024-09-05 08:03:10|||||||||16
1725523400000|2024-09-05 08:03:20|||||||||12
1725523410000|2024-09-05 08:03:30|||||||||1
1725523450000|2024-09-05 08:04:10|||||||||1
1725523600000|2024-09-05 08:06:40|||||||||2
1725523620000|2024-09-05 08:07:00|||||||||8
1725523730000|2024-09-05 08:08:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|40
1725523750000|2024-09-05 08:09:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|9
1725523760000|2024-09-05 08:09:20|||||||||4
1725523780000|2024-09-05 08:09:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1725523790000|2024-09-05 08:09:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1725523810000|2024-09-05 08:10:10|||||||||1
1725523830000|2024-09-05 08:10:30|||||||||1
1725523840000|2024-09-05 08:10:40|||||||||2
1725523940000|2024-09-05 08:12:20|||||||||1
1725523950000|2024-09-05 08:12:30|||||||||2
1725523970000|2024-09-05 08:12:50|||||||||8
1725524040000|2024-09-05 08:14:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|49
1725524060000|2024-09-05 08:14:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1725524080000|2024-09-05 08:14:40|||||||||1
1725524110000|2024-09-05 08:15:10|||||||||1
1725524130000|2024-09-05 08:15:30|||||||||1
1725524150000|2024-09-05 08:15:50|||||||||1
1725524180000|2024-09-05 08:16:20|||||||||3
1725524290000|2024-09-05 08:18:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|1
1725524300000|2024-09-05 08:18:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1725524310000|2024-09-05 08:18:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725524360000|2024-09-05 08:19:20|||||||||1
1725524380000|2024-09-05 08:19:40|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|2
1725524390000|2024-09-05 08:19:50|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|1
1725524400000|2024-09-05 08:20:00|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|1
1725524410000|2024-09-05 08:20:10|19.75|19.59|19.74|19.58|19.76|19.6|19.74|19.58|1
1725524440000|2024-09-05 08:20:40|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|1
1725524450000|2024-09-05 08:20:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725524510000|2024-09-05 08:21:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725524520000|2024-09-05 08:22:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725524610000|2024-09-05 08:23:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725524640000|2024-09-05 08:24:00|||||||||2
1725524650000|2024-09-05 08:24:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725524670000|2024-09-05 08:24:30|||||||||1
1725524690000|2024-09-05 08:24:50|||||||||1
1725524720000|2024-09-05 08:25:20|||||||||1
1725524730000|2024-09-05 08:25:30|||||||||3
1725524790000|2024-09-05 08:26:30|||||||||1
1725524810000|2024-09-05 08:26:50|||||||||1
1725524830000|2024-09-05 08:27:10|||||||||15
1725524840000|2024-09-05 08:27:20|||||||||1
1725524860000|2024-09-05 08:27:40|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|1
1725524920000|2024-09-05 08:28:40|||||||||1
1725524940000|2024-09-05 08:29:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1725524950000|2024-09-05 08:29:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1725524960000|2024-09-05 08:29:20|||||||||1
1725524970000|2024-09-05 08:29:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725524980000|2024-09-05 08:29:40|||||||||1
1725525000000|2024-09-05 08:30:00|||||||||3
1725525020000|2024-09-05 08:30:20|||||||||1
1725525040000|2024-09-05 08:30:40|||||||||1
1725525060000|2024-09-05 08:31:00|||||||||8
1725525070000|2024-09-05 08:31:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725525080000|2024-09-05 08:31:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1725525110000|2024-09-05 08:31:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1725525120000|2024-09-05 08:32:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725525130000|2024-09-05 08:32:10|||||||||1
1725525140000|2024-09-05 08:32:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1725525180000|2024-09-05 08:33:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725525250000|2024-09-05 08:34:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725525260000|2024-09-05 08:34:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725525270000|2024-09-05 08:34:30|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|5
1725525290000|2024-09-05 08:34:50|||||||||1
1725525350000|2024-09-05 08:35:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725525360000|2024-09-05 08:36:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1725525380000|2024-09-05 08:36:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725525430000|2024-09-05 08:37:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1725525450000|2024-09-05 08:37:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1725525490000|2024-09-05 08:38:10|||||||||1
1725525510000|2024-09-05 08:38:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1725525520000|2024-09-05 08:38:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725525530000|2024-09-05 08:38:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725525570000|2024-09-05 08:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725525590000|2024-09-05 08:39:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1725525600000|2024-09-05 08:40:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725525610000|2024-09-05 08:40:10|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|7
1725525620000|2024-09-05 08:40:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|14
1725525640000|2024-09-05 08:40:40|||||||||11
1725525660000|2024-09-05 08:41:00|||||||||4
1725525680000|2024-09-05 08:41:20|||||||||3
1725525710000|2024-09-05 08:41:50|||||||||2
1725525780000|2024-09-05 08:43:00|||||||||3
1725525800000|2024-09-05 08:43:20|||||||||1
1725525880000|2024-09-05 08:44:40|||||||||1
1725526070000|2024-09-05 08:47:50|||||||||2
1725526080000|2024-09-05 08:48:00|||||||||4
1725526220000|2024-09-05 08:50:20|||||||||17
1725526240000|2024-09-05 08:50:40|||||||||2
1725526260000|2024-09-05 08:51:00|||||||||1
1725526290000|2024-09-05 08:51:30|19.77|19.61|19.78|19.62|19.78|19.62|19.76|19.6|6
1725526300000|2024-09-05 08:51:40|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|5
1725526350000|2024-09-05 08:52:30|||||||||12
1725526400000|2024-09-05 08:53:20|||||||||4
1725526410000|2024-09-05 08:53:30|||||||||3
1725526420000|2024-09-05 08:53:40|||||||||1
1725526440000|2024-09-05 08:54:00|19.73|19.57|19.71|19.55|19.74|19.58|19.71|19.55|21
1725526450000|2024-09-05 08:54:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1725526460000|2024-09-05 08:54:20|19.74|19.58|19.74|19.58|19.74|19.58|19.71|19.55|5
1725526470000|2024-09-05 08:54:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1725526480000|2024-09-05 08:54:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725526500000|2024-09-05 08:55:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725526510000|2024-09-05 08:55:10|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|1
1725526540000|2024-09-05 08:55:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|1
1725526550000|2024-09-05 08:55:50|||||||||2
1725526690000|2024-09-05 08:58:10|||||||||1
1725526730000|2024-09-05 08:58:50|||||||||1
1725526740000|2024-09-05 08:59:00|||||||||1
1725526810000|2024-09-05 09:00:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|19
1725526820000|2024-09-05 09:00:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725526830000|2024-09-05 09:00:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725526840000|2024-09-05 09:00:40|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|0
1725526850000|2024-09-05 09:00:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725526860000|2024-09-05 09:01:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725526870000|2024-09-05 09:01:10|||||||||1
1725526880000|2024-09-05 09:01:20|||||||||3
1725526910000|2024-09-05 09:01:50|||||||||5
1725526930000|2024-09-05 09:02:10|||||||||4
1725526940000|2024-09-05 09:02:20|||||||||1
1725526960000|2024-09-05 09:02:40|19.78|19.62|19.76|19.6|19.78|19.62|19.74|19.58|2
1725526970000|2024-09-05 09:02:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725526990000|2024-09-05 09:03:10|||||||||1
1725527040000|2024-09-05 09:04:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725527050000|2024-09-05 09:04:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1725527070000|2024-09-05 09:04:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725527080000|2024-09-05 09:04:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1725527090000|2024-09-05 09:04:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725527110000|2024-09-05 09:05:10|||||||||3
1725527380000|2024-09-05 09:09:40|||||||||2
1725527390000|2024-09-05 09:09:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|8
1725527400000|2024-09-05 09:10:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1725527410000|2024-09-05 09:10:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725527420000|2024-09-05 09:10:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725527460000|2024-09-05 09:11:00|||||||||1
1725527500000|2024-09-05 09:11:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725527540000|2024-09-05 09:12:20|||||||||1
1725527570000|2024-09-05 09:12:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|1
1725527590000|2024-09-05 09:13:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725527610000|2024-09-05 09:13:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1725527700000|2024-09-05 09:15:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725527710000|2024-09-05 09:15:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725527730000|2024-09-05 09:15:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725527810000|2024-09-05 09:16:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1725527820000|2024-09-05 09:17:00|||||||||1
1725527840000|2024-09-05 09:17:20|||||||||13
1725527870000|2024-09-05 09:17:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|2
1725527880000|2024-09-05 09:18:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|1
1725527890000|2024-09-05 09:18:10|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|0
1725527900000|2024-09-05 09:18:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725527910000|2024-09-05 09:18:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725527950000|2024-09-05 09:19:10|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1725527980000|2024-09-05 09:19:40|||||||||1
1725528020000|2024-09-05 09:20:20|||||||||1
1725528070000|2024-09-05 09:21:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725528140000|2024-09-05 09:22:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|54
1725528170000|2024-09-05 09:22:50|||||||||11
1725528210000|2024-09-05 09:23:30|||||||||3
1725528250000|2024-09-05 09:24:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725528260000|2024-09-05 09:24:20|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|20
1725528320000|2024-09-05 09:25:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1725528340000|2024-09-05 09:25:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|6
1725528420000|2024-09-05 09:27:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725528450000|2024-09-05 09:27:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1725528470000|2024-09-05 09:27:50|||||||||6
1725528530000|2024-09-05 09:28:50|||||||||1
1725528610000|2024-09-05 09:30:10|||||||||46
1725528680000|2024-09-05 09:31:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725528700000|2024-09-05 09:31:40|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|34
1725528840000|2024-09-05 09:34:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|18
1725528880000|2024-09-05 09:34:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1725528920000|2024-09-05 09:35:20|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|7
1725528930000|2024-09-05 09:35:30|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|0
1725528970000|2024-09-05 09:36:10|||||||||2
1725529000000|2024-09-05 09:36:40|||||||||1
1725529090000|2024-09-05 09:38:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|13
1725529100000|2024-09-05 09:38:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725529150000|2024-09-05 09:39:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1725529160000|2024-09-05 09:39:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1725529260000|2024-09-05 09:41:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|2
1725529270000|2024-09-05 09:41:10|||||||||2
1725529280000|2024-09-05 09:41:20|||||||||2
1725529430000|2024-09-05 09:43:50|||||||||1
1725529450000|2024-09-05 09:44:10|||||||||50
1725529660000|2024-09-05 09:47:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1725529670000|2024-09-05 09:47:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1725529680000|2024-09-05 09:48:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|6
1725530030000|2024-09-05 09:53:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|4
1725530070000|2024-09-05 09:54:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1725530090000|2024-09-05 09:54:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725530140000|2024-09-05 09:55:40|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1725530150000|2024-09-05 09:55:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1725530190000|2024-09-05 09:56:30|19.81|19.65|19.83|19.67|19.84|19.68|19.81|19.65|5
1725530200000|2024-09-05 09:56:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725530420000|2024-09-05 10:00:20|||||||||1
1725530450000|2024-09-05 10:00:50|||||||||2
1725530680000|2024-09-05 10:04:40|||||||||1
1725530690000|2024-09-05 10:04:50|||||||||3
1725530730000|2024-09-05 10:05:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1725530740000|2024-09-05 10:05:40|||||||||1
1725530780000|2024-09-05 10:06:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725530790000|2024-09-05 10:06:30|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|22
1725530800000|2024-09-05 10:06:40|||||||||3
1725530810000|2024-09-05 10:06:50|||||||||3
1725530820000|2024-09-05 10:07:00|||||||||18
1725530880000|2024-09-05 10:08:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725530890000|2024-09-05 10:08:10|||||||||5
1725530900000|2024-09-05 10:08:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1725530910000|2024-09-05 10:08:30|19.77|19.61|19.76|19.6|19.78|19.62|19.76|19.6|1
1725530920000|2024-09-05 10:08:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725530930000|2024-09-05 10:08:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725530940000|2024-09-05 10:09:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725530960000|2024-09-05 10:09:20|||||||||1
1725530990000|2024-09-05 10:09:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1725531000000|2024-09-05 10:10:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|6
1725531020000|2024-09-05 10:10:20|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|0
1725531030000|2024-09-05 10:10:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725531040000|2024-09-05 10:10:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725531050000|2024-09-05 10:10:50|19.78|19.62|19.79|19.63|19.79|19.63|19.76|19.6|0
1725531060000|2024-09-05 10:11:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|3
1725531090000|2024-09-05 10:11:30|||||||||2
1725531100000|2024-09-05 10:11:40|||||||||3
1725531110000|2024-09-05 10:11:50|||||||||6
1725531190000|2024-09-05 10:13:10|||||||||1
1725531210000|2024-09-05 10:13:30|||||||||1
1725531230000|2024-09-05 10:13:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1725531240000|2024-09-05 10:14:00|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|1
1725531250000|2024-09-05 10:14:10|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|6
1725531260000|2024-09-05 10:14:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1725531270000|2024-09-05 10:14:30|||||||||3
1725531280000|2024-09-05 10:14:40|||||||||9
1725531340000|2024-09-05 10:15:40|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|1
1725531350000|2024-09-05 10:15:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725531410000|2024-09-05 10:16:50|||||||||2
1725531460000|2024-09-05 10:17:40|||||||||2
1725531540000|2024-09-05 10:19:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725531590000|2024-09-05 10:19:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725531610000|2024-09-05 10:20:10|19.76|19.6|19.78|19.62|19.79|19.63|19.76|19.6|0
1725531620000|2024-09-05 10:20:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725531630000|2024-09-05 10:20:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725531660000|2024-09-05 10:21:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1725531680000|2024-09-05 10:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725531690000|2024-09-05 10:21:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725531800000|2024-09-05 10:23:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725531810000|2024-09-05 10:23:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725532090000|2024-09-05 10:28:10|||||||||2
1725532230000|2024-09-05 10:30:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|10
1725532240000|2024-09-05 10:30:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725532330000|2024-09-05 10:32:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1725532340000|2024-09-05 10:32:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725532440000|2024-09-05 10:34:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725532450000|2024-09-05 10:34:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725532480000|2024-09-05 10:34:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725532590000|2024-09-05 10:36:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725532600000|2024-09-05 10:36:40|19.79|19.63|19.78|19.62|19.79|19.63|19.76|19.6|0
1725532610000|2024-09-05 10:36:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725532620000|2024-09-05 10:37:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|3
1725532740000|2024-09-05 10:39:00|19.76|19.6|19.78|19.62|19.79|19.63|19.76|19.6|1
1725532750000|2024-09-05 10:39:10|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|0
1725532760000|2024-09-05 10:39:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725532770000|2024-09-05 10:39:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1725532780000|2024-09-05 10:39:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1725532790000|2024-09-05 10:39:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725532800000|2024-09-05 10:40:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1725532810000|2024-09-05 10:40:10|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|0
1725532820000|2024-09-05 10:40:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725532840000|2024-09-05 10:40:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725532940000|2024-09-05 10:42:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725532960000|2024-09-05 10:42:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1725532970000|2024-09-05 10:42:50|||||||||2
1725532980000|2024-09-05 10:43:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725533000000|2024-09-05 10:43:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1725533050000|2024-09-05 10:44:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1725533070000|2024-09-05 10:44:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725533080000|2024-09-05 10:44:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725533140000|2024-09-05 10:45:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725533150000|2024-09-05 10:45:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725533160000|2024-09-05 10:46:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|1
1725533190000|2024-09-05 10:46:30|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|2
1725533230000|2024-09-05 10:47:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1725533240000|2024-09-05 10:47:20|||||||||2
1725533310000|2024-09-05 10:48:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725533320000|2024-09-05 10:48:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1725533330000|2024-09-05 10:48:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725533460000|2024-09-05 10:51:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725533480000|2024-09-05 10:51:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725533500000|2024-09-05 10:51:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1725533520000|2024-09-05 10:52:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725533600000|2024-09-05 10:53:20|||||||||3
1725533650000|2024-09-05 10:54:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725533660000|2024-09-05 10:54:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725533690000|2024-09-05 10:54:50|||||||||10
1725533700000|2024-09-05 10:55:00|||||||||2
1725533730000|2024-09-05 10:55:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725533750000|2024-09-05 10:55:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725533790000|2024-09-05 10:56:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725533910000|2024-09-05 10:58:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1725533920000|2024-09-05 10:58:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|0
1725534060000|2024-09-05 11:01:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725534100000|2024-09-05 11:01:40|||||||||2
1725534110000|2024-09-05 11:01:50|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|12
1725534130000|2024-09-05 11:02:10|||||||||15
1725534140000|2024-09-05 11:02:20|||||||||1
1725534150000|2024-09-05 11:02:30|||||||||2
1725534190000|2024-09-05 11:03:10|||||||||1
1725534210000|2024-09-05 11:03:30|||||||||21
1725534220000|2024-09-05 11:03:40|||||||||22
1725534230000|2024-09-05 11:03:50|||||||||23
1725534240000|2024-09-05 11:04:00|||||||||6
1725534250000|2024-09-05 11:04:10|||||||||2
1725534260000|2024-09-05 11:04:20|||||||||5
1725534300000|2024-09-05 11:05:00|||||||||20
1725534340000|2024-09-05 11:05:40|||||||||3
1725534350000|2024-09-05 11:05:50|||||||||1
1725534510000|2024-09-05 11:08:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|40
1725534540000|2024-09-05 11:09:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|0
1725534570000|2024-09-05 11:09:30|||||||||34
1725534580000|2024-09-05 11:09:40|||||||||14
1725534590000|2024-09-05 11:09:50|||||||||14
1725534640000|2024-09-05 11:10:40|||||||||2
1725534660000|2024-09-05 11:11:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|13
1725534670000|2024-09-05 11:11:10|||||||||15
1725534720000|2024-09-05 11:12:00|||||||||1
1725534740000|2024-09-05 11:12:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|69
1725534760000|2024-09-05 11:12:40|||||||||25
1725534780000|2024-09-05 11:13:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1725534790000|2024-09-05 11:13:10|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1725534810000|2024-09-05 11:13:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725534820000|2024-09-05 11:13:40|||||||||2
1725534830000|2024-09-05 11:13:50|||||||||3
1725534840000|2024-09-05 11:14:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|7
1725534850000|2024-09-05 11:14:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1725534860000|2024-09-05 11:14:20|||||||||1
1725534880000|2024-09-05 11:14:40|||||||||5
1725534930000|2024-09-05 11:15:30|||||||||3
1725534940000|2024-09-05 11:15:40|||||||||26
1725534950000|2024-09-05 11:15:50|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|6
1725534960000|2024-09-05 11:16:00|||||||||2
1725535040000|2024-09-05 11:17:20|||||||||2
1725535090000|2024-09-05 11:18:10|||||||||1
1725535100000|2024-09-05 11:18:20|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|42
1725535110000|2024-09-05 11:18:30|||||||||1
1725535120000|2024-09-05 11:18:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1725535140000|2024-09-05 11:19:00|19.78|19.62|19.78|19.62|19.8|19.64|19.76|19.6|1
1725535150000|2024-09-05 11:19:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1725535160000|2024-09-05 11:19:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1725535190000|2024-09-05 11:19:50|19.78|19.62|19.8|19.64|19.8|19.64|19.77|19.61|2
1725535210000|2024-09-05 11:20:10|19.78|19.62|19.78|19.62|19.8|19.64|19.77|19.61|18
1725535220000|2024-09-05 11:20:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725535250000|2024-09-05 11:20:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|13
1725535270000|2024-09-05 11:21:10|||||||||29
1725535300000|2024-09-05 11:21:40|19.79|19.63|19.8|19.64|19.8|19.64|19.77|19.61|4
1725535320000|2024-09-05 11:22:00|||||||||1
1725535340000|2024-09-05 11:22:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|2
1725535350000|2024-09-05 11:22:30|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|4
1725535370000|2024-09-05 11:22:50|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|4
1725535380000|2024-09-05 11:23:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725535430000|2024-09-05 11:23:50|||||||||1
1725535480000|2024-09-05 11:24:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1725535490000|2024-09-05 11:24:50|||||||||3
1725535500000|2024-09-05 11:25:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1725535510000|2024-09-05 11:25:10|||||||||1
1725535540000|2024-09-05 11:25:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1725535550000|2024-09-05 11:25:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1725535560000|2024-09-05 11:26:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1725535570000|2024-09-05 11:26:10|||||||||2
1725535610000|2024-09-05 11:26:50|||||||||3
1725535620000|2024-09-05 11:27:00|||||||||3
1725535630000|2024-09-05 11:27:10|||||||||5
1725535640000|2024-09-05 11:27:20|||||||||3
1725535650000|2024-09-05 11:27:30|19.79|19.63|19.77|19.61|19.79|19.63|19.75|19.59|9
1725535670000|2024-09-05 11:27:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1725535680000|2024-09-05 11:28:00|||||||||6
1725535690000|2024-09-05 11:28:10|||||||||1
1725535710000|2024-09-05 11:28:30|||||||||8
1725535720000|2024-09-05 11:28:40|||||||||10
1725535740000|2024-09-05 11:29:00|||||||||1
1725535760000|2024-09-05 11:29:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1725535770000|2024-09-05 11:29:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1725535780000|2024-09-05 11:29:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|6
1725535790000|2024-09-05 11:29:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|27
1725535800000|2024-09-05 11:30:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725535810000|2024-09-05 11:30:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1725535820000|2024-09-05 11:30:20|||||||||15
1725535830000|2024-09-05 11:30:30|||||||||3
1725535840000|2024-09-05 11:30:40|||||||||3
1725535860000|2024-09-05 11:31:00|||||||||3
1725535910000|2024-09-05 11:31:50|||||||||2
1725535930000|2024-09-05 11:32:10|||||||||2
1725535940000|2024-09-05 11:32:20|||||||||5
1725536130000|2024-09-05 11:35:30|||||||||2
1725536160000|2024-09-05 11:36:00|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|5
1725536170000|2024-09-05 11:36:10|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|13
1725536230000|2024-09-05 11:37:10|||||||||1
1725536250000|2024-09-05 11:37:30|||||||||1
1725536260000|2024-09-05 11:37:40|||||||||1
1725536340000|2024-09-05 11:39:00|||||||||1
1725536370000|2024-09-05 11:39:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|4
1725536380000|2024-09-05 11:39:40|||||||||1
1725536410000|2024-09-05 11:40:10|||||||||1
1725536420000|2024-09-05 11:40:20|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|1
1725536430000|2024-09-05 11:40:30|19.71|19.55|19.72|19.56|19.73|19.57|19.7|19.54|5
1725536440000|2024-09-05 11:40:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1725536460000|2024-09-05 11:41:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|2
1725536490000|2024-09-05 11:41:30|||||||||1
1725536520000|2024-09-05 11:42:00|||||||||1
1725536530000|2024-09-05 11:42:10|||||||||8
1725536560000|2024-09-05 11:42:40|||||||||2
1725536600000|2024-09-05 11:43:20|||||||||1
1725536680000|2024-09-05 11:44:40|||||||||3
1725536700000|2024-09-05 11:45:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|1
1725536710000|2024-09-05 11:45:10|||||||||2
1725536720000|2024-09-05 11:45:20|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|2
1725536730000|2024-09-05 11:45:30|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|3
1725536750000|2024-09-05 11:45:50|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|2
1725536760000|2024-09-05 11:46:00|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|1
1725536770000|2024-09-05 11:46:10|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1725536790000|2024-09-05 11:46:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725536830000|2024-09-05 11:47:10|||||||||1
1725536840000|2024-09-05 11:47:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|9
1725536860000|2024-09-05 11:47:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725536870000|2024-09-05 11:47:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725536880000|2024-09-05 11:48:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|1
1725536910000|2024-09-05 11:48:30|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|7
1725536920000|2024-09-05 11:48:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1725536930000|2024-09-05 11:48:50|19.81|19.65|19.82|19.66|19.85|19.69|19.81|19.65|1
1725536940000|2024-09-05 11:49:00|||||||||2
1725536960000|2024-09-05 11:49:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1725536970000|2024-09-05 11:49:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1725536980000|2024-09-05 11:49:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1725537000000|2024-09-05 11:50:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1725537010000|2024-09-05 11:50:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725537030000|2024-09-05 11:50:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1725537060000|2024-09-05 11:51:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|12
1725537130000|2024-09-05 11:52:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1725537140000|2024-09-05 11:52:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1725537150000|2024-09-05 11:52:30|19.83|19.67|19.87|19.71|19.87|19.71|19.82|19.66|36
1725537160000|2024-09-05 11:52:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|4
1725537170000|2024-09-05 11:52:50|||||||||3
1725537190000|2024-09-05 11:53:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1725537220000|2024-09-05 11:53:40|||||||||5
1725537250000|2024-09-05 11:54:10|||||||||2
1725537320000|2024-09-05 11:55:20|||||||||1
1725537350000|2024-09-05 11:55:50|||||||||1
1725537380000|2024-09-05 11:56:20|19.85|19.69|19.85|19.69|19.87|19.71|19.82|19.66|38
1725537390000|2024-09-05 11:56:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1725537400000|2024-09-05 11:56:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1725537410000|2024-09-05 11:56:50|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1725537440000|2024-09-05 11:57:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1725537450000|2024-09-05 11:57:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|13
1725537460000|2024-09-05 11:57:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725537480000|2024-09-05 11:58:00|||||||||1
1725537500000|2024-09-05 11:58:20|||||||||1
1725537520000|2024-09-05 11:58:40|||||||||5
1725537550000|2024-09-05 11:59:10|||||||||2
1725537560000|2024-09-05 11:59:20|||||||||1
1725537600000|2024-09-05 12:00:00|||||||||1
1725537610000|2024-09-05 12:00:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|30
1725537630000|2024-09-05 12:00:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1725537640000|2024-09-05 12:00:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|1
1725537650000|2024-09-05 12:00:50|||||||||1
1725537660000|2024-09-05 12:01:00|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|9
1725537670000|2024-09-05 12:01:10|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|2
1725537680000|2024-09-05 12:01:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|2
1725537710000|2024-09-05 12:01:50|||||||||2
1725537720000|2024-09-05 12:02:00|||||||||1
1725537730000|2024-09-05 12:02:10|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|2
1725537740000|2024-09-05 12:02:20|||||||||1
1725537750000|2024-09-05 12:02:30|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|23
1725537770000|2024-09-05 12:02:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|23
1725537780000|2024-09-05 12:03:00|19.83|19.67|19.85|19.69|19.85|19.69|19.82|19.66|0
1725537800000|2024-09-05 12:03:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|19
1725537840000|2024-09-05 12:04:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1725537860000|2024-09-05 12:04:20|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|0
1725537870000|2024-09-05 12:04:30|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|9
1725537880000|2024-09-05 12:04:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|4
1725537890000|2024-09-05 12:04:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1725537940000|2024-09-05 12:05:40|19.88|19.72|19.88|19.72|19.91|19.75|19.88|19.72|2
1725537950000|2024-09-05 12:05:50|19.9|19.74|19.92|19.76|19.92|19.76|19.88|19.72|10
1725537960000|2024-09-05 12:06:00|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|0
1725537970000|2024-09-05 12:06:10|19.88|19.72|19.9|19.74|19.91|19.75|19.88|19.72|0
1725537980000|2024-09-05 12:06:20|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|0
1725537990000|2024-09-05 12:06:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725538000000|2024-09-05 12:06:40|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|1
1725538010000|2024-09-05 12:06:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1725538020000|2024-09-05 12:07:00|||||||||2
1725538050000|2024-09-05 12:07:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1725538060000|2024-09-05 12:07:40|||||||||1
1725538070000|2024-09-05 12:07:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|4
1725538080000|2024-09-05 12:08:00|19.91|19.75|19.91|19.75|19.92|19.76|19.9|19.74|4
1725538090000|2024-09-05 12:08:10|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|0
1725538100000|2024-09-05 12:08:20|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|3
1725538110000|2024-09-05 12:08:30|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|1
1725538130000|2024-09-05 12:08:50|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|1
1725538160000|2024-09-05 12:09:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725538190000|2024-09-05 12:09:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1725538200000|2024-09-05 12:10:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1725538210000|2024-09-05 12:10:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1725538230000|2024-09-05 12:10:30|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|1
1725538250000|2024-09-05 12:10:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|15
1725538260000|2024-09-05 12:11:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|8
1725538270000|2024-09-05 12:11:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725538280000|2024-09-05 12:11:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|7
1725538320000|2024-09-05 12:12:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1725538330000|2024-09-05 12:12:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725538340000|2024-09-05 12:12:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1725538350000|2024-09-05 12:12:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1725538360000|2024-09-05 12:12:40|||||||||1
1725538380000|2024-09-05 12:13:00|||||||||1
1725538390000|2024-09-05 12:13:10|||||||||2
1725538420000|2024-09-05 12:13:40|||||||||2
1725538440000|2024-09-05 12:14:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|9
1725538450000|2024-09-05 12:14:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|6
1725538460000|2024-09-05 12:14:20|||||||||1
1725538470000|2024-09-05 12:14:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|19
1725538480000|2024-09-05 12:14:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725538490000|2024-09-05 12:14:50|||||||||1
1725538500000|2024-09-05 12:15:00|19.82|19.66|19.98|19.82|20.02|19.86|19.82|19.66|49
1725538510000|2024-09-05 12:15:10|19.97|19.81|20.02|19.86|20.07|19.91|19.97|19.81|7
1725538520000|2024-09-05 12:15:20|20|19.84|19.97|19.81|20|19.84|19.95|19.79|1
1725538530000|2024-09-05 12:15:30|||||||||1
1725538540000|2024-09-05 12:15:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|12
1725538550000|2024-09-05 12:15:50|19.99|19.83|20.02|19.86|20.02|19.86|19.98|19.82|3
1725538560000|2024-09-05 12:16:00|19.99|19.83|19.98|19.82|20.02|19.86|19.98|19.82|7
1725538570000|2024-09-05 12:16:10|19.99|19.83|19.98|19.82|20.02|19.86|19.97|19.81|6
1725538580000|2024-09-05 12:16:20|19.99|19.83|20.02|19.86|20.02|19.86|19.98|19.82|5
1725538590000|2024-09-05 12:16:30|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|25
1725538600000|2024-09-05 12:16:40|||||||||3
1725538610000|2024-09-05 12:16:50|||||||||2
1725538630000|2024-09-05 12:17:10|19.99|19.83|20|19.84|20.02|19.86|19.97|19.81|6
1725538640000|2024-09-05 12:17:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1725538650000|2024-09-05 12:17:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1725538660000|2024-09-05 12:17:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|1
1725538670000|2024-09-05 12:17:50|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|2
1725538680000|2024-09-05 12:18:00|20.04|19.88|20.05|19.89|20.07|19.91|20.04|19.88|1
1725538690000|2024-09-05 12:18:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725538710000|2024-09-05 12:18:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1725538720000|2024-09-05 12:18:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|7
1725538730000|2024-09-05 12:18:50|20.1|19.94|20.08|19.92|20.12|19.96|20.08|19.92|1
1725538740000|2024-09-05 12:19:00|20.09|19.93|20.09|19.93|20.1|19.94|20.08|19.92|2
1725538750000|2024-09-05 12:19:10|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|18
1725538760000|2024-09-05 12:19:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|22
1725538770000|2024-09-05 12:19:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1725538780000|2024-09-05 12:19:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1725538790000|2024-09-05 12:19:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|1
1725538800000|2024-09-05 12:20:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725538810000|2024-09-05 12:20:10|20.17|20.01|20.15|19.99|20.19|20.03|20.15|19.99|5
1725538820000|2024-09-05 12:20:20|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|18
1725538830000|2024-09-05 12:20:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|16
1725538840000|2024-09-05 12:20:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1725538850000|2024-09-05 12:20:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|2
1725538860000|2024-09-05 12:21:00|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|9
1725538870000|2024-09-05 12:21:10|||||||||2
1725538880000|2024-09-05 12:21:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|35
1725538890000|2024-09-05 12:21:30|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|0
1725538900000|2024-09-05 12:21:40|20.22|20.06|20.23|20.07|20.24|20.08|20.22|20.06|29
1725538910000|2024-09-05 12:21:50|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|1
1725538920000|2024-09-05 12:22:00|||||||||5
1725538960000|2024-09-05 12:22:40|||||||||9
1725538970000|2024-09-05 12:22:50|||||||||2
1725538980000|2024-09-05 12:23:00|20.27|20.11|20.29|20.13|20.29|20.13|20.24|20.08|13
1725538990000|2024-09-05 12:23:10|20.27|20.11|20.24|20.08|20.28|20.12|20.24|20.08|68
1725539000000|2024-09-05 12:23:20|||||||||2
1725539020000|2024-09-05 12:23:40|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|0
1725539040000|2024-09-05 12:24:00|20.25|20.09|20.27|20.11|20.29|20.13|20.25|20.09|5
1725539050000|2024-09-05 12:24:10|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1725539060000|2024-09-05 12:24:20|||||||||1
1725539090000|2024-09-05 12:24:50|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|62
1725539100000|2024-09-05 12:25:00|20.28|20.12|20.24|20.08|20.28|20.12|20.24|20.08|6
1725539140000|2024-09-05 12:25:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1725539150000|2024-09-05 12:25:50|||||||||1
1725539160000|2024-09-05 12:26:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|52
1725539170000|2024-09-05 12:26:10|||||||||1
1725539190000|2024-09-05 12:26:30|20.15|19.99|20.17|20.01|20.19|20.03|20.15|19.99|25
1725539200000|2024-09-05 12:26:40|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|22
1725539220000|2024-09-05 12:27:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1725539250000|2024-09-05 12:27:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725539260000|2024-09-05 12:27:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1725539270000|2024-09-05 12:27:50|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1725539280000|2024-09-05 12:28:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1725539290000|2024-09-05 12:28:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1725539310000|2024-09-05 12:28:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1725539320000|2024-09-05 12:28:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1725539330000|2024-09-05 12:28:50|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1725539340000|2024-09-05 12:29:00|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1725539350000|2024-09-05 12:29:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1725539360000|2024-09-05 12:29:20|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|1
1725539370000|2024-09-05 12:29:30|20.17|20.01|20.15|19.99|20.17|20.01|20.14|19.98|1
1725539380000|2024-09-05 12:29:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725539390000|2024-09-05 12:29:50|||||||||1
1725539400000|2024-09-05 12:30:00|20.12|19.96|19.9|19.74|20.17|20.01|19.9|19.74|55
1725539410000|2024-09-05 12:30:10|19.87|19.71|19.88|19.72|19.88|19.72|19.73|19.57|67
1725539420000|2024-09-05 12:30:20|19.91|19.75|20.04|19.88|20.04|19.88|19.91|19.75|62
1725539430000|2024-09-05 12:30:30|20.02|19.86|20.02|19.86|20.08|19.92|20|19.84|11
1725539440000|2024-09-05 12:30:40|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|12
1725539450000|2024-09-05 12:30:50|20|19.84|19.97|19.81|20.02|19.86|19.94|19.78|18
1725539460000|2024-09-05 12:31:00|19.96|19.8|20.02|19.86|20.02|19.86|19.96|19.8|19
1725539470000|2024-09-05 12:31:10|20|19.84|20.02|19.86|20.02|19.86|20|19.84|3
1725539480000|2024-09-05 12:31:20|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|2
1725539490000|2024-09-05 12:31:30|20|19.84|20.02|19.86|20.02|19.86|20|19.84|1
1725539500000|2024-09-05 12:31:40|20|19.84|20|19.84|20.02|19.86|20|19.84|2
1725539510000|2024-09-05 12:31:50|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|6
1725539520000|2024-09-05 12:32:00|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|7
1725539530000|2024-09-05 12:32:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|1
1725539540000|2024-09-05 12:32:20|20.02|19.86|20.02|19.86|20.03|19.87|20|19.84|14
1725539550000|2024-09-05 12:32:30|20|19.84|20.02|19.86|20.03|19.87|20|19.84|14
1725539560000|2024-09-05 12:32:40|20.03|19.87|20.02|19.86|20.04|19.88|20|19.84|5
1725539570000|2024-09-05 12:32:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|1
1725539580000|2024-09-05 12:33:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|6
1725539590000|2024-09-05 12:33:10|||||||||1
1725539600000|2024-09-05 12:33:20|19.98|19.82|20|19.84|20.02|19.86|19.98|19.82|12
1725539610000|2024-09-05 12:33:30|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|6
1725539620000|2024-09-05 12:33:40|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|6
1725539630000|2024-09-05 12:33:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1725539640000|2024-09-05 12:34:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1725539650000|2024-09-05 12:34:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|10
1725539660000|2024-09-05 12:34:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1725539670000|2024-09-05 12:34:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|6
1725539680000|2024-09-05 12:34:40|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|12
1725539690000|2024-09-05 12:34:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|6
1725539700000|2024-09-05 12:35:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1725539710000|2024-09-05 12:35:10|19.98|19.82|20|19.84|20.02|19.86|19.97|19.81|2
1725539720000|2024-09-05 12:35:20|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|4
1725539730000|2024-09-05 12:35:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1725539750000|2024-09-05 12:35:50|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|7
1725539760000|2024-09-05 12:36:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|8
1725539770000|2024-09-05 12:36:10|20.03|19.87|20.04|19.88|20.04|19.88|20.02|19.86|30
1725539780000|2024-09-05 12:36:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1725539790000|2024-09-05 12:36:30|20|19.84|20.02|19.86|20.02|19.86|20|19.84|0
1725539810000|2024-09-05 12:36:50|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|6
1725539820000|2024-09-05 12:37:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725539830000|2024-09-05 12:37:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1725539840000|2024-09-05 12:37:20|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|8
1725539850000|2024-09-05 12:37:30|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|5
1725539860000|2024-09-05 12:37:40|20.14|19.98|20.13|19.97|20.14|19.98|20.12|19.96|10
1725539870000|2024-09-05 12:37:50|20.12|19.96|20.12|19.96|20.14|19.98|20.1|19.94|5
1725539880000|2024-09-05 12:38:00|20.1|19.94|20.1|19.94|20.12|19.96|20.09|19.93|0
1725539890000|2024-09-05 12:38:10|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|2
1725539900000|2024-09-05 12:38:20|20.07|19.91|20.08|19.92|20.09|19.93|20.07|19.91|25
1725539910000|2024-09-05 12:38:30|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|6
1725539920000|2024-09-05 12:38:40|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|4
1725539930000|2024-09-05 12:38:50|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|9
1725539940000|2024-09-05 12:39:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|11
1725539950000|2024-09-05 12:39:10|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|0
1725539960000|2024-09-05 12:39:20|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|1
1725539970000|2024-09-05 12:39:30|||||||||1
1725539980000|2024-09-05 12:39:40|||||||||4
1725539990000|2024-09-05 12:39:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|1
1725540000000|2024-09-05 12:40:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1725540010000|2024-09-05 12:40:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|21
1725540020000|2024-09-05 12:40:20|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|5
1725540030000|2024-09-05 12:40:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|0
1725540040000|2024-09-05 12:40:40|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|4
1725540050000|2024-09-05 12:40:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725540070000|2024-09-05 12:41:10|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|4
1725540080000|2024-09-05 12:41:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1725540090000|2024-09-05 12:41:30|20.14|19.98|20.15|19.99|20.17|20.01|20.14|19.98|0
1725540100000|2024-09-05 12:41:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|9
1725540110000|2024-09-05 12:41:50|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|2
1725540120000|2024-09-05 12:42:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|2
1725540130000|2024-09-05 12:42:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1725540140000|2024-09-05 12:42:20|||||||||1
1725540150000|2024-09-05 12:42:30|||||||||1
1725540160000|2024-09-05 12:42:40|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|28
1725540170000|2024-09-05 12:42:50|||||||||5
1725540180000|2024-09-05 12:43:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|2
1725540200000|2024-09-05 12:43:20|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|4
1725540240000|2024-09-05 12:44:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|13
1725540250000|2024-09-05 12:44:10|||||||||8
1725540260000|2024-09-05 12:44:20|20.1|19.94|20.09|19.93|20.1|19.94|20.07|19.91|13
1725540270000|2024-09-05 12:44:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1725540280000|2024-09-05 12:44:40|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725540290000|2024-09-05 12:44:50|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|1
1725540300000|2024-09-05 12:45:00|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|0
1725540310000|2024-09-05 12:45:10|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|1
1725540320000|2024-09-05 12:45:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725540330000|2024-09-05 12:45:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|3
1725540340000|2024-09-05 12:45:40|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|6
1725540350000|2024-09-05 12:45:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1725540360000|2024-09-05 12:46:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|7
1725540370000|2024-09-05 12:46:10|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|0
1725540380000|2024-09-05 12:46:20|20.1|19.94|20.12|19.96|20.12|19.96|20.09|19.93|0
1725540400000|2024-09-05 12:46:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725540410000|2024-09-05 12:46:50|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|1
1725540420000|2024-09-05 12:47:00|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|0
1725540430000|2024-09-05 12:47:10|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|3
1725540440000|2024-09-05 12:47:20|||||||||1
1725540460000|2024-09-05 12:47:40|||||||||2
1725540470000|2024-09-05 12:47:50|20.02|19.86|20.05|19.89|20.06|19.9|20.02|19.86|12
1725540480000|2024-09-05 12:48:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1725540510000|2024-09-05 12:48:30|||||||||1
1725540520000|2024-09-05 12:48:40|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|4
1725540550000|2024-09-05 12:49:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1725540570000|2024-09-05 12:49:30|||||||||1
1725540580000|2024-09-05 12:49:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|19
1725540590000|2024-09-05 12:49:50|||||||||1
1725540600000|2024-09-05 12:50:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|11
1725540610000|2024-09-05 12:50:10|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|1
1725540620000|2024-09-05 12:50:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|12
1725540630000|2024-09-05 12:50:30|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|3
1725540640000|2024-09-05 12:50:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1725540650000|2024-09-05 12:50:50|20.04|19.88|20.05|19.89|20.07|19.91|20.04|19.88|21
1725540660000|2024-09-05 12:51:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725540670000|2024-09-05 12:51:10|||||||||17
1725540680000|2024-09-05 12:51:20|||||||||1
1725540690000|2024-09-05 12:51:30|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|13
1725540700000|2024-09-05 12:51:40|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|4
1725540710000|2024-09-05 12:51:50|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|3
1725540720000|2024-09-05 12:52:00|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1725540730000|2024-09-05 12:52:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|1
1725540740000|2024-09-05 12:52:20|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|0
1725540760000|2024-09-05 12:52:40|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|6
1725540770000|2024-09-05 12:52:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|6
1725540780000|2024-09-05 12:53:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|2
1725540790000|2024-09-05 12:53:10|||||||||1
1725540820000|2024-09-05 12:53:40|||||||||10
1725540830000|2024-09-05 12:53:50|||||||||1
1725540840000|2024-09-05 12:54:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|12
1725540850000|2024-09-05 12:54:10|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|2
1725540860000|2024-09-05 12:54:20|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|2
1725540870000|2024-09-05 12:54:30|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|0
1725540880000|2024-09-05 12:54:40|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|0
1725540890000|2024-09-05 12:54:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|9
1725540900000|2024-09-05 12:55:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725540910000|2024-09-05 12:55:10|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|1
1725540920000|2024-09-05 12:55:20|20.1|19.94|20.09|19.93|20.12|19.96|20.09|19.93|0
1725540930000|2024-09-05 12:55:30|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|4
1725540940000|2024-09-05 12:55:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|2
1725540950000|2024-09-05 12:55:50|||||||||7
1725540970000|2024-09-05 12:56:10|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|4
1725540980000|2024-09-05 12:56:20|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|8
1725540990000|2024-09-05 12:56:30|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|1
1725541000000|2024-09-05 12:56:40|20.02|19.86|20.05|19.89|20.06|19.9|20.02|19.86|2
1725541010000|2024-09-05 12:56:50|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|1
1725541020000|2024-09-05 12:57:00|||||||||3
1725541030000|2024-09-05 12:57:10|||||||||2
1725541050000|2024-09-05 12:57:30|20|19.84|20|19.84|20|19.84|20|19.84|17
1725541060000|2024-09-05 12:57:40|||||||||3
1725541080000|2024-09-05 12:58:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|7
1725541090000|2024-09-05 12:58:10|19.98|19.82|19.98|19.82|20|19.84|19.97|19.81|2
1725541100000|2024-09-05 12:58:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1725541110000|2024-09-05 12:58:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1725541120000|2024-09-05 12:58:40|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|3
1725541130000|2024-09-05 12:58:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|5
1725541180000|2024-09-05 12:59:40|20.05|19.89|20.07|19.91|20.07|19.91|20.02|19.86|7
1725541190000|2024-09-05 12:59:50|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|3
1725541200000|2024-09-05 13:00:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|5
1725541220000|2024-09-05 13:00:20|||||||||2
1725541230000|2024-09-05 13:00:30|||||||||1
1725541270000|2024-09-05 13:01:10|20|19.84|20|19.84|20|19.84|19.98|19.82|16
1725541280000|2024-09-05 13:01:20|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|0
1725541300000|2024-09-05 13:01:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1725541310000|2024-09-05 13:01:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1725541350000|2024-09-05 13:02:30|||||||||2
1725541380000|2024-09-05 13:03:00|||||||||1
1725541390000|2024-09-05 13:03:10|||||||||3
1725541420000|2024-09-05 13:03:40|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|14
1725541430000|2024-09-05 13:03:50|20|19.84|20|19.84|20|19.84|20|19.84|1
1725541440000|2024-09-05 13:04:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725541470000|2024-09-05 13:04:30|19.98|19.82|20.01|19.85|20.02|19.86|19.98|19.82|2
1725541480000|2024-09-05 13:04:40|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|3
1725541490000|2024-09-05 13:04:50|||||||||1
1725541500000|2024-09-05 13:05:00|||||||||7
1725541510000|2024-09-05 13:05:10|||||||||10
1725541530000|2024-09-05 13:05:30|||||||||1
1725541540000|2024-09-05 13:05:40|||||||||1
1725541550000|2024-09-05 13:05:50|20.04|19.88|20.07|19.91|20.07|19.91|20.03|19.87|1
1725541560000|2024-09-05 13:06:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1725541600000|2024-09-05 13:06:40|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|1
1725541610000|2024-09-05 13:06:50|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|6
1725541690000|2024-09-05 13:08:10|||||||||1
1725541710000|2024-09-05 13:08:30|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|6
1725541720000|2024-09-05 13:08:40|20|19.84|20.02|19.86|20.02|19.86|20|19.84|7
1725541740000|2024-09-05 13:09:00|19.97|19.81|19.97|19.81|19.97|19.81|19.92|19.76|112
1725541750000|2024-09-05 13:09:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1725541760000|2024-09-05 13:09:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|14
1725541780000|2024-09-05 13:09:40|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|11
1725541800000|2024-09-05 13:10:00|||||||||2
1725541830000|2024-09-05 13:10:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1725541840000|2024-09-05 13:10:40|||||||||2
1725541870000|2024-09-05 13:11:10|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|3
1725541880000|2024-09-05 13:11:20|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|1
1725541940000|2024-09-05 13:12:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|5
1725541950000|2024-09-05 13:12:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1725541960000|2024-09-05 13:12:40|19.95|19.79|19.96|19.8|19.97|19.81|19.95|19.79|1
1725541970000|2024-09-05 13:12:50|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|0
1725541980000|2024-09-05 13:13:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725541990000|2024-09-05 13:13:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|3
1725542000000|2024-09-05 13:13:20|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|51
1725542020000|2024-09-05 13:13:40|||||||||1
1725542050000|2024-09-05 13:14:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1725542060000|2024-09-05 13:14:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725542080000|2024-09-05 13:14:40|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|1
1725542090000|2024-09-05 13:14:50|||||||||2
1725542100000|2024-09-05 13:15:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1725542110000|2024-09-05 13:15:10|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|0
1725542120000|2024-09-05 13:15:20|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|3
1725542130000|2024-09-05 13:15:30|||||||||1
1725542140000|2024-09-05 13:15:40|||||||||1
1725542210000|2024-09-05 13:16:50|||||||||1
1725542230000|2024-09-05 13:17:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1725542240000|2024-09-05 13:17:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1725542260000|2024-09-05 13:17:40|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|21
1725542290000|2024-09-05 13:18:10|||||||||2
1725542300000|2024-09-05 13:18:20|||||||||1
1725542320000|2024-09-05 13:18:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|18
1725542330000|2024-09-05 13:18:50|||||||||2
1725542340000|2024-09-05 13:19:00|||||||||8
1725542350000|2024-09-05 13:19:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725542360000|2024-09-05 13:19:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1725542370000|2024-09-05 13:19:30|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|8
1725542380000|2024-09-05 13:19:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1725542390000|2024-09-05 13:19:50|||||||||5
1725542400000|2024-09-05 13:20:00|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|2
1725542410000|2024-09-05 13:20:10|||||||||7
1725542420000|2024-09-05 13:20:20|||||||||3
1725542430000|2024-09-05 13:20:30|19.93|19.77|19.93|19.77|19.95|19.79|19.92|19.76|0
1725542440000|2024-09-05 13:20:40|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|0
1725542450000|2024-09-05 13:20:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|1
1725542460000|2024-09-05 13:21:00|||||||||1
1725542480000|2024-09-05 13:21:20|||||||||1
1725542500000|2024-09-05 13:21:40|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|1
1725542510000|2024-09-05 13:21:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725542600000|2024-09-05 13:23:20|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|2
1725542630000|2024-09-05 13:23:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|2
1725542640000|2024-09-05 13:24:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725542650000|2024-09-05 13:24:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725542660000|2024-09-05 13:24:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725542670000|2024-09-05 13:24:30|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|3
1725542680000|2024-09-05 13:24:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|20
1725542690000|2024-09-05 13:24:50|||||||||1
1725542750000|2024-09-05 13:25:50|||||||||2
1725542820000|2024-09-05 13:27:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1725542830000|2024-09-05 13:27:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725542840000|2024-09-05 13:27:20|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|5
1725542850000|2024-09-05 13:27:30|||||||||15
1725542860000|2024-09-05 13:27:40|||||||||20
1725542870000|2024-09-05 13:27:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1725542880000|2024-09-05 13:28:00|19.95|19.79|19.96|19.8|19.97|19.81|19.95|19.79|10
1725542890000|2024-09-05 13:28:10|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|7
1725542900000|2024-09-05 13:28:20|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|0
1725542910000|2024-09-05 13:28:30|||||||||5
1725542980000|2024-09-05 13:29:40|20|19.84|19.97|19.81|20|19.84|19.97|19.81|0
1725542990000|2024-09-05 13:29:50|||||||||1
1725543000000|2024-09-05 13:30:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|127
1725543010000|2024-09-05 13:30:10|19.85|19.69|19.85|19.69|19.9|19.74|19.85|19.69|86
1725543020000|2024-09-05 13:30:20|19.9|19.74|19.87|19.71|19.9|19.74|19.85|19.69|91
1725543030000|2024-09-05 13:30:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1725543050000|2024-09-05 13:30:50|19.92|19.76|19.9|19.74|19.95|19.79|19.9|19.74|11
1725543060000|2024-09-05 13:31:00|||||||||4
1725543070000|2024-09-05 13:31:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|39
1725543080000|2024-09-05 13:31:20|||||||||30
1725543090000|2024-09-05 13:31:30|||||||||51
1725543110000|2024-09-05 13:31:50|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|331
1725543120000|2024-09-05 13:32:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|135
1725543130000|2024-09-05 13:32:10|19.97|19.81|19.9|19.74|19.97|19.81|19.9|19.74|34
1725543140000|2024-09-05 13:32:20|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|23
1725543150000|2024-09-05 13:32:30|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|7
1725543160000|2024-09-05 13:32:40|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|23
1725543170000|2024-09-05 13:32:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|25
1725543180000|2024-09-05 13:33:00|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|60
1725543190000|2024-09-05 13:33:10|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|26
1725543200000|2024-09-05 13:33:20|19.97|19.81|19.97|19.81|20|19.84|19.97|19.81|26
1725543210000|2024-09-05 13:33:30|||||||||4
1725543220000|2024-09-05 13:33:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|78
1725543230000|2024-09-05 13:33:50|20|19.84|20.02|19.86|20.02|19.86|20|19.84|69
1725543240000|2024-09-05 13:34:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|9
1725543250000|2024-09-05 13:34:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1725543260000|2024-09-05 13:34:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|47
1725543270000|2024-09-05 13:34:30|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|32
1725543280000|2024-09-05 13:34:40|20.09|19.93|20.07|19.91|20.12|19.96|20.07|19.91|82
1725543290000|2024-09-05 13:34:50|||||||||16
1725543300000|2024-09-05 13:35:00|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|198
1725543310000|2024-09-05 13:35:10|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|54
1725543320000|2024-09-05 13:35:20|20|19.84|20|19.84|20|19.84|20|19.84|2
1725543330000|2024-09-05 13:35:30|19.97|19.81|20|19.84|20|19.84|19.95|19.79|92
1725543340000|2024-09-05 13:35:40|19.97|19.81|20|19.84|20|19.84|19.97|19.81|0
1725543350000|2024-09-05 13:35:50|19.97|19.81|20|19.84|20|19.84|19.97|19.81|12
1725543360000|2024-09-05 13:36:00|19.97|19.81|19.92|19.76|19.98|19.82|19.9|19.74|95
1725543370000|2024-09-05 13:36:10|19.93|19.77|19.95|19.79|19.97|19.81|19.92|19.76|7
1725543380000|2024-09-05 13:36:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|22
1725543390000|2024-09-05 13:36:30|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|33
1725543400000|2024-09-05 13:36:40|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|2
1725543410000|2024-09-05 13:36:50|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|6
1725543420000|2024-09-05 13:37:00|||||||||9
1725543430000|2024-09-05 13:37:10|||||||||5
1725543440000|2024-09-05 13:37:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|10
1725543450000|2024-09-05 13:37:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|130
1725543460000|2024-09-05 13:37:40|||||||||38
1725543470000|2024-09-05 13:37:50|||||||||3
1725543480000|2024-09-05 13:38:00|||||||||29
1725543490000|2024-09-05 13:38:10|||||||||33
1725543500000|2024-09-05 13:38:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|30
1725543510000|2024-09-05 13:38:30|||||||||21
1725543520000|2024-09-05 13:38:40|||||||||5
1725543530000|2024-09-05 13:38:50|||||||||25
1725543540000|2024-09-05 13:39:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|105
1725543550000|2024-09-05 13:39:10|19.8|19.64|19.8|19.64|19.83|19.67|19.79|19.63|74
1725543560000|2024-09-05 13:39:20|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|37
1725543570000|2024-09-05 13:39:30|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|211
1725543580000|2024-09-05 13:39:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|13
1725543590000|2024-09-05 13:39:50|19.88|19.72|19.94|19.78|19.94|19.78|19.88|19.72|75
1725543600000|2024-09-05 13:40:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1725543610000|2024-09-05 13:40:10|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|61
1725543620000|2024-09-05 13:40:20|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|75
1725543630000|2024-09-05 13:40:30|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|60
1725543640000|2024-09-05 13:40:40|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|13
1725543650000|2024-09-05 13:40:50|||||||||49
1725543660000|2024-09-05 13:41:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|33
1725543670000|2024-09-05 13:41:10|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|41
1725543680000|2024-09-05 13:41:20|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|64
1725543690000|2024-09-05 13:41:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|71
1725543700000|2024-09-05 13:41:40|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|19
1725543710000|2024-09-05 13:41:50|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|37
1725543720000|2024-09-05 13:42:00|19.88|19.72|19.86|19.7|19.9|19.74|19.85|19.69|21
1725543730000|2024-09-05 13:42:10|19.88|19.72|19.88|19.72|19.9|19.74|19.85|19.69|11
1725543740000|2024-09-05 13:42:20|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|1
1725543750000|2024-09-05 13:42:30|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|8
1725543760000|2024-09-05 13:42:40|19.86|19.7|19.88|19.72|19.88|19.72|19.85|19.69|0
1725543770000|2024-09-05 13:42:50|19.86|19.7|19.88|19.72|19.88|19.72|19.85|19.69|4
1725543780000|2024-09-05 13:43:00|19.9|19.74|19.88|19.72|19.9|19.74|19.85|19.69|35
1725543790000|2024-09-05 13:43:10|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|15
1725543800000|2024-09-05 13:43:20|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|5
1725543810000|2024-09-05 13:43:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|27
1725543830000|2024-09-05 13:43:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1725543840000|2024-09-05 13:44:00|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|15
1725543850000|2024-09-05 13:44:10|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|19
1725543860000|2024-09-05 13:44:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|3
1725543870000|2024-09-05 13:44:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|14
1725543880000|2024-09-05 13:44:40|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|8
1725543890000|2024-09-05 13:44:50|||||||||3
1725543900000|2024-09-05 13:45:00|19.82|19.66|19.78|19.62|19.83|19.67|19.78|19.62|33
1725543910000|2024-09-05 13:45:10|19.76|19.6|19.78|19.62|19.78|19.62|19.73|19.57|113
1725543920000|2024-09-05 13:45:20|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|93
1725543930000|2024-09-05 13:45:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|31
1725543940000|2024-09-05 13:45:40|19.79|19.63|19.83|19.67|19.83|19.67|19.78|19.62|33
1725543950000|2024-09-05 13:45:50|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|31
1725543960000|2024-09-05 13:46:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|8
1725543970000|2024-09-05 13:46:10|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|54
1725543980000|2024-09-05 13:46:20|19.86|19.7|19.88|19.72|19.9|19.74|19.85|19.69|15
1725543990000|2024-09-05 13:46:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|82
1725544000000|2024-09-05 13:46:40|||||||||8
1725544010000|2024-09-05 13:46:50|||||||||10
1725544020000|2024-09-05 13:47:00|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|142
1725544030000|2024-09-05 13:47:10|||||||||9
1725544040000|2024-09-05 13:47:20|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|18
1725544050000|2024-09-05 13:47:30|||||||||32
1725544060000|2024-09-05 13:47:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|21
1725544070000|2024-09-05 13:47:50|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|5
1725544080000|2024-09-05 13:48:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|126
1725544090000|2024-09-05 13:48:10|||||||||5
1725544100000|2024-09-05 13:48:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|22
1725544110000|2024-09-05 13:48:30|||||||||15
1725544120000|2024-09-05 13:48:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|19
1725544130000|2024-09-05 13:48:50|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|43
1725544140000|2024-09-05 13:49:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|26
1725544150000|2024-09-05 13:49:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|13
1725544160000|2024-09-05 13:49:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1725544170000|2024-09-05 13:49:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|10
1725544180000|2024-09-05 13:49:40|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|17
1725544190000|2024-09-05 13:49:50|||||||||1
1725544200000|2024-09-05 13:50:00|19.88|19.72|19.88|19.72|19.9|19.74|19.85|19.69|46
1725544210000|2024-09-05 13:50:10|||||||||7
1725544220000|2024-09-05 13:50:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|23
1725544230000|2024-09-05 13:50:30|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|14
1725544240000|2024-09-05 13:50:40|||||||||4
1725544250000|2024-09-05 13:50:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|86
1725544260000|2024-09-05 13:51:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|58
1725544270000|2024-09-05 13:51:10|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|131
1725544280000|2024-09-05 13:51:20|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|1
1725544290000|2024-09-05 13:51:30|||||||||1
1725544300000|2024-09-05 13:51:40|||||||||8
1725544310000|2024-09-05 13:51:50|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|116
1725544320000|2024-09-05 13:52:00|||||||||14
1725544330000|2024-09-05 13:52:10|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|39
1725544340000|2024-09-05 13:52:20|||||||||2
1725544350000|2024-09-05 13:52:30|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|9
1725544360000|2024-09-05 13:52:40|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|44
1725544370000|2024-09-05 13:52:50|19.85|19.69|19.86|19.7|19.86|19.7|19.83|19.67|8
1725544380000|2024-09-05 13:53:00|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|4
1725544390000|2024-09-05 13:53:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|9
1725544400000|2024-09-05 13:53:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1725544410000|2024-09-05 13:53:30|||||||||3
1725544420000|2024-09-05 13:53:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|85
1725544430000|2024-09-05 13:53:50|||||||||20
1725544440000|2024-09-05 13:54:00|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|23
1725544450000|2024-09-05 13:54:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|68
1725544460000|2024-09-05 13:54:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|9
1725544470000|2024-09-05 13:54:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1725544480000|2024-09-05 13:54:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|2
1725544490000|2024-09-05 13:54:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|30
1725544500000|2024-09-05 13:55:00|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|147
1725544510000|2024-09-05 13:55:10|||||||||59
1725544520000|2024-09-05 13:55:20|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|36
1725544530000|2024-09-05 13:55:30|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|226
1725544540000|2024-09-05 13:55:40|||||||||42
1725544550000|2024-09-05 13:55:50|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|172
1725544560000|2024-09-05 13:56:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|12
1725544570000|2024-09-05 13:56:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|37
1725544580000|2024-09-05 13:56:20|||||||||11
1725544590000|2024-09-05 13:56:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|15
1725544600000|2024-09-05 13:56:40|||||||||22
1725544620000|2024-09-05 13:57:00|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|7
1725544630000|2024-09-05 13:57:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|35
1725544640000|2024-09-05 13:57:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|47
1725544660000|2024-09-05 13:57:40|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|6
1725544670000|2024-09-05 13:57:50|||||||||8
1725544680000|2024-09-05 13:58:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|21
1725544690000|2024-09-05 13:58:10|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|77
1725544700000|2024-09-05 13:58:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|25
1725544710000|2024-09-05 13:58:30|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|16
1725544720000|2024-09-05 13:58:40|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|9
1725544730000|2024-09-05 13:58:50|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|25
1725544740000|2024-09-05 13:59:00|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|15
1725544750000|2024-09-05 13:59:10|||||||||2
1725544760000|2024-09-05 13:59:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|17
1725544770000|2024-09-05 13:59:30|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|16
1725544780000|2024-09-05 13:59:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|28
1725544790000|2024-09-05 13:59:50|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|14
1725544800000|2024-09-05 14:00:00|19.64|19.48|19.6|19.44|19.64|19.48|19.55|19.39|634
1725544810000|2024-09-05 14:00:10|19.58|19.42|19.63|19.47|19.68|19.52|19.58|19.42|115
1725544820000|2024-09-05 14:00:20|19.64|19.48|19.61|19.45|19.66|19.5|19.6|19.44|201
1725544830000|2024-09-05 14:00:30|19.6|19.44|19.58|19.42|19.61|19.45|19.56|19.4|23
1725544840000|2024-09-05 14:00:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|117
1725544850000|2024-09-05 14:00:50|||||||||114
1725544860000|2024-09-05 14:01:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|267
1725544870000|2024-09-05 14:01:10|||||||||21
1725544880000|2024-09-05 14:01:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1725544890000|2024-09-05 14:01:30|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|47
1725544900000|2024-09-05 14:01:40|||||||||6
1725544910000|2024-09-05 14:01:50|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|9
1725544920000|2024-09-05 14:02:00|||||||||12
1725544930000|2024-09-05 14:02:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|114
1725544940000|2024-09-05 14:02:20|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|87
1725544950000|2024-09-05 14:02:30|||||||||23
1725544960000|2024-09-05 14:02:40|||||||||31
1725544970000|2024-09-05 14:02:50|||||||||24
1725544980000|2024-09-05 14:03:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|46
1725544990000|2024-09-05 14:03:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|139
1725545000000|2024-09-05 14:03:20|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|75
1725545010000|2024-09-05 14:03:30|||||||||65
1725545020000|2024-09-05 14:03:40|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|4
1725545030000|2024-09-05 14:03:50|||||||||11
1725545040000|2024-09-05 14:04:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1725545050000|2024-09-05 14:04:10|||||||||3
1725545060000|2024-09-05 14:04:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|116
1725545070000|2024-09-05 14:04:30|||||||||34
1725545080000|2024-09-05 14:04:40|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|15
1725545090000|2024-09-05 14:04:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1725545100000|2024-09-05 14:05:00|19.5|19.34|19.53|19.37|19.55|19.39|19.5|19.34|225
1725545110000|2024-09-05 14:05:10|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|66
1725545120000|2024-09-05 14:05:20|||||||||82
1725545130000|2024-09-05 14:05:30|19.45|19.29|19.45|19.29|19.48|19.32|19.43|19.27|70
1725545140000|2024-09-05 14:05:40|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|21
1725545150000|2024-09-05 14:05:50|||||||||2
1725545160000|2024-09-05 14:06:00|||||||||54
1725545170000|2024-09-05 14:06:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|6
1725545180000|2024-09-05 14:06:20|||||||||2
1725545190000|2024-09-05 14:06:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|25
1725545200000|2024-09-05 14:06:40|||||||||34
1725545210000|2024-09-05 14:06:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|4
1725545220000|2024-09-05 14:07:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|27
1725545230000|2024-09-05 14:07:10|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|193
1725545240000|2024-09-05 14:07:20|19.38|19.22|19.39|19.23|19.43|19.27|19.38|19.22|25
1725545250000|2024-09-05 14:07:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|57
1725545260000|2024-09-05 14:07:40|19.42|19.26|19.43|19.27|19.43|19.27|19.41|19.25|0
1725545270000|2024-09-05 14:07:50|||||||||79
1725545280000|2024-09-05 14:08:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|57
1725545290000|2024-09-05 14:08:10|||||||||3
1725545300000|2024-09-05 14:08:20|19.46|19.3|19.46|19.3|19.46|19.3|19.43|19.27|4
1725545310000|2024-09-05 14:08:30|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|3
1725545320000|2024-09-05 14:08:40|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|79
1725545330000|2024-09-05 14:08:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|23
1725545340000|2024-09-05 14:09:00|||||||||3
1725545350000|2024-09-05 14:09:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1725545360000|2024-09-05 14:09:20|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|26
1725545370000|2024-09-05 14:09:30|||||||||5
1725545380000|2024-09-05 14:09:40|||||||||27
1725545390000|2024-09-05 14:09:50|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|21
1725545400000|2024-09-05 14:10:00|||||||||21
1725545410000|2024-09-05 14:10:10|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|24
1725545420000|2024-09-05 14:10:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|118
1725545430000|2024-09-05 14:10:30|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|41
1725545440000|2024-09-05 14:10:40|||||||||6
1725545450000|2024-09-05 14:10:50|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|5
1725545460000|2024-09-05 14:11:00|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|65
1725545470000|2024-09-05 14:11:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|11
1725545480000|2024-09-05 14:11:20|19.56|19.4|19.55|19.39|19.58|19.42|19.55|19.39|13
1725545490000|2024-09-05 14:11:30|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|7
1725545500000|2024-09-05 14:11:40|19.58|19.42|19.65|19.49|19.65|19.49|19.55|19.39|221
1725545510000|2024-09-05 14:11:50|||||||||24
1725545520000|2024-09-05 14:12:00|||||||||17
1725545530000|2024-09-05 14:12:10|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|157
1725545540000|2024-09-05 14:12:20|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|13
1725545550000|2024-09-05 14:12:30|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|15
1725545560000|2024-09-05 14:12:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|39
1725545570000|2024-09-05 14:12:50|||||||||3
1725545580000|2024-09-05 14:13:00|||||||||19
1725545590000|2024-09-05 14:13:10|||||||||8
1725545600000|2024-09-05 14:13:20|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|39
1725545610000|2024-09-05 14:13:30|||||||||1
1725545620000|2024-09-05 14:13:40|||||||||11
1725545630000|2024-09-05 14:13:50|19.59|19.43|19.53|19.37|19.59|19.43|19.53|19.37|10
1725545640000|2024-09-05 14:14:00|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|8
1725545650000|2024-09-05 14:14:10|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|107
1725545660000|2024-09-05 14:14:20|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|0
1725545670000|2024-09-05 14:14:30|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|1
1725545680000|2024-09-05 14:14:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|90
1725545690000|2024-09-05 14:14:50|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|8
1725545700000|2024-09-05 14:15:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|54
1725545710000|2024-09-05 14:15:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|85
1725545720000|2024-09-05 14:15:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|78
1725545730000|2024-09-05 14:15:30|||||||||2
1725545740000|2024-09-05 14:15:40|||||||||21
1725545750000|2024-09-05 14:15:50|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|27
1725545760000|2024-09-05 14:16:00|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|86
1725545770000|2024-09-05 14:16:10|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|28
1725545780000|2024-09-05 14:16:20|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|17
1725545790000|2024-09-05 14:16:30|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|1
1725545800000|2024-09-05 14:16:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|34
1725545810000|2024-09-05 14:16:50|19.54|19.38|19.5|19.34|19.55|19.39|19.5|19.34|26
1725545820000|2024-09-05 14:17:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|26
1725545830000|2024-09-05 14:17:10|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|27
1725545840000|2024-09-05 14:17:20|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|1
1725545850000|2024-09-05 14:17:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|102
1725545860000|2024-09-05 14:17:40|||||||||4
1725545870000|2024-09-05 14:17:50|||||||||5
1725545880000|2024-09-05 14:18:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|31
1725545890000|2024-09-05 14:18:10|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|72
1725545900000|2024-09-05 14:18:20|||||||||4
1725545910000|2024-09-05 14:18:30|||||||||2
1725545920000|2024-09-05 14:18:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|38
1725545930000|2024-09-05 14:18:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|26
1725545940000|2024-09-05 14:19:00|19.36|19.2|19.43|19.27|19.43|19.27|19.33|19.17|85
1725545950000|2024-09-05 14:19:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|71
1725545960000|2024-09-05 14:19:20|||||||||4
1725545970000|2024-09-05 14:19:30|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|39
1725545980000|2024-09-05 14:19:40|19.41|19.25|19.43|19.27|19.43|19.27|19.4|19.24|1
1725545990000|2024-09-05 14:19:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1725546000000|2024-09-05 14:20:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|251
1725546010000|2024-09-05 14:20:10|||||||||12
1725546020000|2024-09-05 14:20:20|||||||||3
1725546030000|2024-09-05 14:20:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|92
1725546040000|2024-09-05 14:20:40|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|30
1725546050000|2024-09-05 14:20:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1725546060000|2024-09-05 14:21:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|28
1725546070000|2024-09-05 14:21:10|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|18
1725546080000|2024-09-05 14:21:20|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|12
1725546090000|2024-09-05 14:21:30|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|10
1725546100000|2024-09-05 14:21:40|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|18
1725546110000|2024-09-05 14:21:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|48
1725546120000|2024-09-05 14:22:00|||||||||2
1725546130000|2024-09-05 14:22:10|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|68
1725546140000|2024-09-05 14:22:20|||||||||5
1725546150000|2024-09-05 14:22:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|29
1725546160000|2024-09-05 14:22:40|19.17|19.01|19.18|19.02|19.21|19.05|19.17|19.01|65
1725546170000|2024-09-05 14:22:50|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|24
1725546180000|2024-09-05 14:23:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|27
1725546190000|2024-09-05 14:23:10|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|59
1725546200000|2024-09-05 14:23:20|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|39
1725546210000|2024-09-05 14:23:30|||||||||3
1725546220000|2024-09-05 14:23:40|19.18|19.02|19.19|19.03|19.21|19.05|19.16|19|31
1725546230000|2024-09-05 14:23:50|19.21|19.05|19.18|19.02|19.21|19.05|19.16|19|19
1725546240000|2024-09-05 14:24:00|19.21|19.05|19.19|19.03|19.21|19.05|19.18|19.02|3
1725546250000|2024-09-05 14:24:10|19.21|19.05|19.16|19|19.21|19.05|19.16|19|31
1725546260000|2024-09-05 14:24:20|19.11|18.95|19.16|19|19.16|19|19.11|18.95|45
1725546270000|2024-09-05 14:24:30|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|15
1725546280000|2024-09-05 14:24:40|||||||||2
1725546290000|2024-09-05 14:24:50|||||||||9
1725546300000|2024-09-05 14:25:00|||||||||4
1725546310000|2024-09-05 14:25:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|61
1725546320000|2024-09-05 14:25:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|4
1725546330000|2024-09-05 14:25:30|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|84
1725546340000|2024-09-05 14:25:40|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|21
1725546350000|2024-09-05 14:25:50|||||||||23
1725546360000|2024-09-05 14:26:00|||||||||7
1725546370000|2024-09-05 14:26:10|||||||||11
1725546380000|2024-09-05 14:26:20|||||||||3
1725546390000|2024-09-05 14:26:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|211
1725546400000|2024-09-05 14:26:40|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|150
1725546410000|2024-09-05 14:26:50|||||||||8
1725546420000|2024-09-05 14:27:00|||||||||4
1725546430000|2024-09-05 14:27:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|52
1725546440000|2024-09-05 14:27:20|||||||||51
1725546450000|2024-09-05 14:27:30|||||||||24
1725546460000|2024-09-05 14:27:40|||||||||7
1725546470000|2024-09-05 14:27:50|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|164
1725546480000|2024-09-05 14:28:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|12
1725546490000|2024-09-05 14:28:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|45
1725546500000|2024-09-05 14:28:20|||||||||7
1725546510000|2024-09-05 14:28:30|||||||||4
1725546520000|2024-09-05 14:28:40|||||||||6
1725546530000|2024-09-05 14:28:50|||||||||11
1725546540000|2024-09-05 14:29:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|131
1725546550000|2024-09-05 14:29:10|||||||||9
1725546560000|2024-09-05 14:29:20|||||||||18
1725546570000|2024-09-05 14:29:30|19.18|19.02|19.16|19|19.21|19.05|19.16|19|123
1725546580000|2024-09-05 14:29:40|||||||||5
1725546590000|2024-09-05 14:29:50|||||||||9
1725546600000|2024-09-05 14:30:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|279
1725546610000|2024-09-05 14:30:10|19.14|18.98|19.11|18.95|19.16|19|19.11|18.95|101
1725546620000|2024-09-05 14:30:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|22
1725546630000|2024-09-05 14:30:30|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|82
1725546650000|2024-09-05 14:30:50|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|30
1725546660000|2024-09-05 14:31:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|11
1725546670000|2024-09-05 14:31:10|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|20
1725546680000|2024-09-05 14:31:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|13
1725546700000|2024-09-05 14:31:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|17
1725546710000|2024-09-05 14:31:50|19.16|19|19.11|18.95|19.16|19|19.11|18.95|18
1725546720000|2024-09-05 14:32:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1725546730000|2024-09-05 14:32:10|19.16|19|19.16|19|19.16|19|19.14|18.98|87
1725546740000|2024-09-05 14:32:20|19.19|19.03|19.16|19|19.19|19.03|19.16|19|11
1725546750000|2024-09-05 14:32:30|19.14|18.98|19.16|19|19.19|19.03|19.14|18.98|13
1725546760000|2024-09-05 14:32:40|19.15|18.99|19.16|19|19.16|19|19.14|18.98|12
1725546770000|2024-09-05 14:32:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1725546780000|2024-09-05 14:33:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|43
1725546790000|2024-09-05 14:33:10|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|58
1725546800000|2024-09-05 14:33:20|19.16|19|19.17|19.01|19.19|19.03|19.16|19|35
1725546810000|2024-09-05 14:33:30|19.19|19.03|19.17|19.01|19.19|19.03|19.14|18.98|15
1725546820000|2024-09-05 14:33:40|19.16|19|19.19|19.03|19.19|19.03|19.16|19|0
1725546830000|2024-09-05 14:33:50|19.17|19.01|19.19|19.03|19.19|19.03|19.14|18.98|19
1725546840000|2024-09-05 14:34:00|19.16|19|19.19|19.03|19.21|19.05|19.16|19|230
1725546860000|2024-09-05 14:34:20|19.17|19.01|19.16|19|19.19|19.03|19.14|18.98|56
1725546870000|2024-09-05 14:34:30|19.15|18.99|19.16|19|19.19|19.03|19.14|18.98|16
1725546880000|2024-09-05 14:34:40|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|0
1725546890000|2024-09-05 14:34:50|||||||||1
1725546900000|2024-09-05 14:35:00|19.16|19|19.14|18.98|19.16|19|19.14|18.98|46
1725546910000|2024-09-05 14:35:10|19.17|19.01|19.14|18.98|19.19|19.03|19.14|18.98|19
1725546920000|2024-09-05 14:35:20|||||||||13
1725546930000|2024-09-05 14:35:30|||||||||1
1725546960000|2024-09-05 14:36:00|||||||||1
1725546970000|2024-09-05 14:36:10|19.16|19|19.19|19.03|19.19|19.03|19.16|19|12
1725546980000|2024-09-05 14:36:20|19.17|19.01|19.16|19|19.17|19.01|19.14|18.98|138
1725546990000|2024-09-05 14:36:30|19.14|18.98|19.17|19.01|19.19|19.03|19.14|18.98|34
1725547000000|2024-09-05 14:36:40|19.16|19|19.17|19.01|19.19|19.03|19.16|19|0
1725547010000|2024-09-05 14:36:50|19.16|19|19.14|18.98|19.16|19|19.14|18.98|7
1725547020000|2024-09-05 14:37:00|||||||||69
1725547040000|2024-09-05 14:37:20|||||||||12
1725547050000|2024-09-05 14:37:30|||||||||9
1725547060000|2024-09-05 14:37:40|19.16|19|19.16|19|19.19|19.03|19.14|18.98|119
1725547070000|2024-09-05 14:37:50|19.19|19.03|19.16|19|19.19|19.03|19.16|19|2
1725547080000|2024-09-05 14:38:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1725547090000|2024-09-05 14:38:10|19.16|19|19.14|18.98|19.16|19|19.14|18.98|37
1725547110000|2024-09-05 14:38:30|||||||||1
1725547130000|2024-09-05 14:38:50|||||||||5
1725547140000|2024-09-05 14:39:00|||||||||1
1725547160000|2024-09-05 14:39:20|||||||||3
1725547170000|2024-09-05 14:39:30|||||||||3
1725547180000|2024-09-05 14:39:40|||||||||5
1725547190000|2024-09-05 14:39:50|||||||||15
1725547200000|2024-09-05 14:40:00|19.16|19|19.21|19.05|19.26|19.1|19.16|19|95
1725547210000|2024-09-05 14:40:10|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|44
1725547220000|2024-09-05 14:40:20|19.22|19.06|19.21|19.05|19.24|19.08|19.19|19.03|33
1725547230000|2024-09-05 14:40:30|19.19|19.03|19.21|19.05|19.24|19.08|19.19|19.03|29
1725547240000|2024-09-05 14:40:40|||||||||105
1725547250000|2024-09-05 14:40:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1725547260000|2024-09-05 14:41:00|||||||||2
1725547270000|2024-09-05 14:41:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|115
1725547280000|2024-09-05 14:41:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1725547290000|2024-09-05 14:41:30|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|124
1725547300000|2024-09-05 14:41:40|19.16|19|19.19|19.03|19.19|19.03|19.14|18.98|17
1725547320000|2024-09-05 14:42:00|||||||||2
1725547340000|2024-09-05 14:42:20|19.16|19|19.16|19|19.17|19.01|19.14|18.98|62
1725547350000|2024-09-05 14:42:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1725547360000|2024-09-05 14:42:40|||||||||2
1725547370000|2024-09-05 14:42:50|||||||||4
1725547380000|2024-09-05 14:43:00|||||||||1
1725547390000|2024-09-05 14:43:10|||||||||71
1725547400000|2024-09-05 14:43:20|19.16|19|19.14|18.98|19.16|19|19.14|18.98|8
1725547410000|2024-09-05 14:43:30|||||||||1
1725547420000|2024-09-05 14:43:40|||||||||42
1725547430000|2024-09-05 14:43:50|||||||||3
1725547440000|2024-09-05 14:44:00|||||||||1
1725547460000|2024-09-05 14:44:20|||||||||29
1725547470000|2024-09-05 14:44:30|||||||||1
1725547480000|2024-09-05 14:44:40|19.16|19|19.21|19.05|19.21|19.05|19.16|19|80
1725547490000|2024-09-05 14:44:50|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|14
1725547500000|2024-09-05 14:45:00|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|11
1725547510000|2024-09-05 14:45:10|||||||||3
1725547520000|2024-09-05 14:45:20|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|148
1725547530000|2024-09-05 14:45:30|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|6
1725547540000|2024-09-05 14:45:40|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|12
1725547550000|2024-09-05 14:45:50|19.26|19.1|19.31|19.15|19.32|19.16|19.26|19.1|83
1725547560000|2024-09-05 14:46:00|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|102
1725547570000|2024-09-05 14:46:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|100
1725547580000|2024-09-05 14:46:20|||||||||1
1725547590000|2024-09-05 14:46:30|||||||||103
1725547600000|2024-09-05 14:46:40|19.32|19.16|19.36|19.2|19.36|19.2|19.31|19.15|98
1725547610000|2024-09-05 14:46:50|||||||||30
1725547620000|2024-09-05 14:47:00|||||||||1
1725547630000|2024-09-05 14:47:10|||||||||1
1725547640000|2024-09-05 14:47:20|19.38|19.22|19.41|19.25|19.43|19.27|19.38|19.22|106
1725547650000|2024-09-05 14:47:30|19.38|19.22|19.38|19.22|19.43|19.27|19.38|19.22|30
1725547660000|2024-09-05 14:47:40|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|4
1725547670000|2024-09-05 14:47:50|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|27
1725547680000|2024-09-05 14:48:00|19.41|19.25|19.41|19.25|19.43|19.27|19.38|19.22|33
1725547690000|2024-09-05 14:48:10|19.38|19.22|19.38|19.22|19.43|19.27|19.38|19.22|65
1725547700000|2024-09-05 14:48:20|||||||||20
1725547710000|2024-09-05 14:48:30|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|41
1725547720000|2024-09-05 14:48:40|||||||||12
1725547730000|2024-09-05 14:48:50|||||||||6
1725547740000|2024-09-05 14:49:00|19.41|19.25|19.41|19.25|19.43|19.27|19.38|19.22|10
1725547750000|2024-09-05 14:49:10|19.43|19.27|19.4|19.24|19.43|19.27|19.38|19.22|4
1725547760000|2024-09-05 14:49:20|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|9
1725547770000|2024-09-05 14:49:30|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|33
1725547780000|2024-09-05 14:49:40|19.41|19.25|19.41|19.25|19.43|19.27|19.4|19.24|52
1725547790000|2024-09-05 14:49:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1725547800000|2024-09-05 14:50:00|||||||||3
1725547810000|2024-09-05 14:50:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|47
1725547820000|2024-09-05 14:50:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|55
1725547830000|2024-09-05 14:50:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|24
1725547840000|2024-09-05 14:50:40|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|47
1725547850000|2024-09-05 14:50:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|22
1725547860000|2024-09-05 14:51:00|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|4
1725547870000|2024-09-05 14:51:10|||||||||8
1725547880000|2024-09-05 14:51:20|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|1
1725547890000|2024-09-05 14:51:30|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|14
1725547900000|2024-09-05 14:51:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1725547910000|2024-09-05 14:51:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|2
1725547920000|2024-09-05 14:52:00|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|43
1725547930000|2024-09-05 14:52:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|13
1725547940000|2024-09-05 14:52:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1725547950000|2024-09-05 14:52:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|67
1725547960000|2024-09-05 14:52:40|||||||||1
1725547970000|2024-09-05 14:52:50|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|199
1725547980000|2024-09-05 14:53:00|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|56
1725547990000|2024-09-05 14:53:10|||||||||1
1725548000000|2024-09-05 14:53:20|||||||||3
1725548010000|2024-09-05 14:53:30|19.45|19.29|19.43|19.27|19.48|19.32|19.43|19.27|43
1725548020000|2024-09-05 14:53:40|19.45|19.29|19.44|19.28|19.45|19.29|19.43|19.27|39
1725548030000|2024-09-05 14:53:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|3
1725548040000|2024-09-05 14:54:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|8
1725548050000|2024-09-05 14:54:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|17
1725548070000|2024-09-05 14:54:30|||||||||1
1725548080000|2024-09-05 14:54:40|19.4|19.24|19.4|19.24|19.41|19.25|19.38|19.22|21
1725548090000|2024-09-05 14:54:50|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|3
1725548100000|2024-09-05 14:55:00|19.4|19.24|19.38|19.22|19.41|19.25|19.38|19.22|6
1725548110000|2024-09-05 14:55:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|87
1725548130000|2024-09-05 14:55:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|151
1725548140000|2024-09-05 14:55:40|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|14
1725548150000|2024-09-05 14:55:50|||||||||2
1725548160000|2024-09-05 14:56:00|||||||||2
1725548170000|2024-09-05 14:56:10|||||||||3
1725548180000|2024-09-05 14:56:20|||||||||23
1725548190000|2024-09-05 14:56:30|||||||||3
1725548200000|2024-09-05 14:56:40|||||||||26
1725548210000|2024-09-05 14:56:50|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|35
1725548220000|2024-09-05 14:57:00|||||||||33
1725548230000|2024-09-05 14:57:10|||||||||14
1725548240000|2024-09-05 14:57:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|24
1725548260000|2024-09-05 14:57:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1725548270000|2024-09-05 14:57:50|||||||||19
1725548280000|2024-09-05 14:58:00|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|50
1725548290000|2024-09-05 14:58:10|||||||||5
1725548300000|2024-09-05 14:58:20|||||||||6
1725548310000|2024-09-05 14:58:30|||||||||1
1725548320000|2024-09-05 14:58:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|58
1725548330000|2024-09-05 14:58:50|||||||||1
1725548340000|2024-09-05 14:59:00|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|3
1725548350000|2024-09-05 14:59:10|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|22
1725548360000|2024-09-05 14:59:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|27
1725548370000|2024-09-05 14:59:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1725548380000|2024-09-05 14:59:40|19.33|19.17|19.36|19.2|19.38|19.22|19.33|19.17|89
1725548390000|2024-09-05 14:59:50|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|3
1725548400000|2024-09-05 15:00:00|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|22
1725548410000|2024-09-05 15:00:10|19.35|19.19|19.35|19.19|19.38|19.22|19.33|19.17|33
1725548420000|2024-09-05 15:00:20|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|78
1725548430000|2024-09-05 15:00:30|19.41|19.25|19.48|19.32|19.48|19.32|19.41|19.25|82
1725548440000|2024-09-05 15:00:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|33
1725548450000|2024-09-05 15:00:50|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|50
1725548460000|2024-09-05 15:01:00|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|61
1725548470000|2024-09-05 15:01:10|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|96
1725548480000|2024-09-05 15:01:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|88
1725548490000|2024-09-05 15:01:30|19.59|19.43|19.6|19.44|19.62|19.46|19.58|19.42|25
1725548500000|2024-09-05 15:01:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|234
1725548510000|2024-09-05 15:01:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|28
1725548520000|2024-09-05 15:02:00|19.64|19.48|19.65|19.49|19.65|19.49|19.58|19.42|101
1725548530000|2024-09-05 15:02:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|24
1725548540000|2024-09-05 15:02:20|||||||||7
1725548550000|2024-09-05 15:02:30|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|77
1725548560000|2024-09-05 15:02:40|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|12
1725548570000|2024-09-05 15:02:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|9
1725548580000|2024-09-05 15:03:00|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|20
1725548590000|2024-09-05 15:03:10|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|113
1725548600000|2024-09-05 15:03:20|19.58|19.42|19.53|19.37|19.6|19.44|19.53|19.37|24
1725548610000|2024-09-05 15:03:30|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|4
1725548620000|2024-09-05 15:03:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|16
1725548630000|2024-09-05 15:03:50|||||||||117
1725548640000|2024-09-05 15:04:00|19.49|19.33|19.5|19.34|19.53|19.37|19.48|19.32|91
1725548650000|2024-09-05 15:04:10|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|30
1725548660000|2024-09-05 15:04:20|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|99
1725548670000|2024-09-05 15:04:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|22
1725548680000|2024-09-05 15:04:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|8
1725548690000|2024-09-05 15:04:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|9
1725548700000|2024-09-05 15:05:00|19.49|19.33|19.49|19.33|19.5|19.34|19.48|19.32|30
1725548710000|2024-09-05 15:05:10|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|5
1725548720000|2024-09-05 15:05:20|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|35
1725548730000|2024-09-05 15:05:30|||||||||12
1725548740000|2024-09-05 15:05:40|19.48|19.32|19.52|19.36|19.52|19.36|19.48|19.32|34
1725548750000|2024-09-05 15:05:50|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|7
1725548760000|2024-09-05 15:06:00|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|78
1725548770000|2024-09-05 15:06:10|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|109
1725548780000|2024-09-05 15:06:20|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|60
1725548790000|2024-09-05 15:06:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|51
1725548800000|2024-09-05 15:06:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|14
1725548810000|2024-09-05 15:06:50|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|3
1725548820000|2024-09-05 15:07:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|89
1725548830000|2024-09-05 15:07:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1725548840000|2024-09-05 15:07:20|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|45
1725548850000|2024-09-05 15:07:30|||||||||1
1725548860000|2024-09-05 15:07:40|||||||||5
1725548870000|2024-09-05 15:07:50|||||||||1
1725548880000|2024-09-05 15:08:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|122
1725548890000|2024-09-05 15:08:10|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|9
1725548920000|2024-09-05 15:08:40|19.41|19.25|19.41|19.25|19.41|19.25|19.38|19.22|4
1725548930000|2024-09-05 15:08:50|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|36
1725548950000|2024-09-05 15:09:10|||||||||1
1725548970000|2024-09-05 15:09:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|1
1725548980000|2024-09-05 15:09:40|19.4|19.24|19.38|19.22|19.41|19.25|19.38|19.22|3
1725548990000|2024-09-05 15:09:50|||||||||4
1725549000000|2024-09-05 15:10:00|19.36|19.2|19.38|19.22|19.41|19.25|19.36|19.2|25
1725549010000|2024-09-05 15:10:10|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|20
1725549020000|2024-09-05 15:10:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|18
1725549030000|2024-09-05 15:10:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|23
1725549040000|2024-09-05 15:10:40|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|6
1725549050000|2024-09-05 15:10:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|56
1725549060000|2024-09-05 15:11:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|14
1725549070000|2024-09-05 15:11:10|||||||||1
1725549080000|2024-09-05 15:11:20|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|32
1725549090000|2024-09-05 15:11:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|11
1725549100000|2024-09-05 15:11:40|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|4
1725549110000|2024-09-05 15:11:50|||||||||1
1725549130000|2024-09-05 15:12:10|19.5|19.34|19.5|19.34|19.53|19.37|19.48|19.32|14
1725549140000|2024-09-05 15:12:20|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|6
1725549150000|2024-09-05 15:12:30|19.5|19.34|19.49|19.33|19.5|19.34|19.48|19.32|2
1725549160000|2024-09-05 15:12:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|7
1725549170000|2024-09-05 15:12:50|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|18
1725549180000|2024-09-05 15:13:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|29
1725549190000|2024-09-05 15:13:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|39
1725549200000|2024-09-05 15:13:20|||||||||12
1725549210000|2024-09-05 15:13:30|19.65|19.49|19.65|19.49|19.65|19.49|19.6|19.44|21
1725549220000|2024-09-05 15:13:40|||||||||8
1725549230000|2024-09-05 15:13:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1725549240000|2024-09-05 15:14:00|19.65|19.49|19.72|19.56|19.72|19.56|19.65|19.49|43
1725549250000|2024-09-05 15:14:10|19.7|19.54|19.72|19.56|19.76|19.6|19.7|19.54|137
1725549260000|2024-09-05 15:14:20|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|29
1725549270000|2024-09-05 15:14:30|19.65|19.49|19.72|19.56|19.72|19.56|19.65|19.49|93
1725549280000|2024-09-05 15:14:40|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|5
1725549290000|2024-09-05 15:14:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|27
1725549300000|2024-09-05 15:15:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|22
1725549310000|2024-09-05 15:15:10|19.72|19.56|19.74|19.58|19.75|19.59|19.7|19.54|17
1725549320000|2024-09-05 15:15:20|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|1
1725549330000|2024-09-05 15:15:30|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|31
1725549340000|2024-09-05 15:15:40|19.75|19.59|19.77|19.61|19.77|19.61|19.74|19.58|13
1725549350000|2024-09-05 15:15:50|||||||||1
1725549360000|2024-09-05 15:16:00|19.75|19.59|19.65|19.49|19.77|19.61|19.65|19.49|60
1725549370000|2024-09-05 15:16:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|28
1725549380000|2024-09-05 15:16:20|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|100
1725549400000|2024-09-05 15:16:40|||||||||88
1725549410000|2024-09-05 15:16:50|||||||||155
1725549420000|2024-09-05 15:17:00|||||||||1
1725549440000|2024-09-05 15:17:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|17
1725549450000|2024-09-05 15:17:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|25
1725549460000|2024-09-05 15:17:40|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|15
1725549470000|2024-09-05 15:17:50|||||||||4
1725549490000|2024-09-05 15:18:10|19.67|19.51|19.67|19.51|19.7|19.54|19.65|19.49|6
1725549500000|2024-09-05 15:18:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1725549510000|2024-09-05 15:18:30|19.72|19.56|19.72|19.56|19.75|19.59|19.7|19.54|21
1725549520000|2024-09-05 15:18:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|17
1725549530000|2024-09-05 15:18:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1725549540000|2024-09-05 15:19:00|19.71|19.55|19.77|19.61|19.77|19.61|19.7|19.54|55
1725549550000|2024-09-05 15:19:10|||||||||5
1725549560000|2024-09-05 15:19:20|||||||||9
1725549570000|2024-09-05 15:19:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|20
1725549590000|2024-09-05 15:19:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|77
1725549600000|2024-09-05 15:20:00|||||||||2
1725549610000|2024-09-05 15:20:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|62
1725549620000|2024-09-05 15:20:20|19.7|19.54|19.69|19.53|19.7|19.54|19.65|19.49|73
1725549630000|2024-09-05 15:20:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|51
1725549640000|2024-09-05 15:20:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|0
1725549650000|2024-09-05 15:20:50|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|0
1725549660000|2024-09-05 15:21:00|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|8
1725549670000|2024-09-05 15:21:10|||||||||56
1725549680000|2024-09-05 15:21:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|24
1725549700000|2024-09-05 15:21:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|11
1725549710000|2024-09-05 15:21:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|25
1725549720000|2024-09-05 15:22:00|||||||||31
1725549730000|2024-09-05 15:22:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1725549740000|2024-09-05 15:22:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|9
1725549760000|2024-09-05 15:22:40|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|9
1725549770000|2024-09-05 15:22:50|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|15
1725549780000|2024-09-05 15:23:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1725549790000|2024-09-05 15:23:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1725549810000|2024-09-05 15:23:30|19.67|19.51|19.69|19.53|19.7|19.54|19.67|19.51|4
1725549820000|2024-09-05 15:23:40|19.67|19.51|19.7|19.54|19.7|19.54|19.66|19.5|1
1725549830000|2024-09-05 15:23:50|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|57
1725549840000|2024-09-05 15:24:00|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|53
1725549850000|2024-09-05 15:24:10|19.75|19.59|19.74|19.58|19.75|19.59|19.72|19.56|1
1725549860000|2024-09-05 15:24:20|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|18
1725549870000|2024-09-05 15:24:30|19.82|19.66|19.87|19.71|19.87|19.71|19.82|19.66|70
1725549880000|2024-09-05 15:24:40|19.82|19.66|19.82|19.66|19.87|19.71|19.8|19.64|63
1725549890000|2024-09-05 15:24:50|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|3
1725549900000|2024-09-05 15:25:00|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|29
1725549910000|2024-09-05 15:25:10|19.79|19.63|19.82|19.66|19.82|19.66|19.77|19.61|38
1725549920000|2024-09-05 15:25:20|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|4
1725549930000|2024-09-05 15:25:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1725549940000|2024-09-05 15:25:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|34
1725549950000|2024-09-05 15:25:50|19.89|19.73|19.92|19.76|19.94|19.78|19.89|19.73|74
1725549960000|2024-09-05 15:26:00|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|61
1725549970000|2024-09-05 15:26:10|19.89|19.73|19.92|19.76|19.97|19.81|19.89|19.73|59
1725549980000|2024-09-05 15:26:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1725549990000|2024-09-05 15:26:30|19.91|19.75|19.91|19.75|19.92|19.76|19.87|19.71|6
1725550000000|2024-09-05 15:26:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|2
1725550010000|2024-09-05 15:26:50|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|30
1725550020000|2024-09-05 15:27:00|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|73
1725550030000|2024-09-05 15:27:10|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|143
1725550040000|2024-09-05 15:27:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|1
1725550050000|2024-09-05 15:27:30|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|36
1725550060000|2024-09-05 15:27:40|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1725550070000|2024-09-05 15:27:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1725550080000|2024-09-05 15:28:00|19.92|19.76|19.9|19.74|19.92|19.76|19.87|19.71|25
1725550090000|2024-09-05 15:28:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|30
1725550100000|2024-09-05 15:28:20|19.97|19.81|19.97|19.81|19.97|19.81|19.92|19.76|30
1725550110000|2024-09-05 15:28:30|19.96|19.8|19.97|19.81|19.97|19.81|19.93|19.77|9
1725550120000|2024-09-05 15:28:40|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|25
1725550130000|2024-09-05 15:28:50|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|7
1725550140000|2024-09-05 15:29:00|19.99|19.83|19.99|19.83|20.02|19.86|19.99|19.83|16
1725550150000|2024-09-05 15:29:10|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|17
1725550160000|2024-09-05 15:29:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|39
1725550170000|2024-09-05 15:29:30|19.98|19.82|19.98|19.82|19.99|19.83|19.97|19.81|44
1725550180000|2024-09-05 15:29:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|19
1725550190000|2024-09-05 15:29:50|||||||||19
1725550200000|2024-09-05 15:30:00|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|28
1725550210000|2024-09-05 15:30:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|72
1725550220000|2024-09-05 15:30:20|||||||||7
1725550230000|2024-09-05 15:30:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|13
1725550240000|2024-09-05 15:30:40|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|88
1725550250000|2024-09-05 15:30:50|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|17
1725550260000|2024-09-05 15:31:00|19.99|19.83|20.02|19.86|20.07|19.91|19.99|19.83|122
1725550270000|2024-09-05 15:31:10|||||||||7
1725550280000|2024-09-05 15:31:20|||||||||2
1725550290000|2024-09-05 15:31:30|||||||||72
1725550300000|2024-09-05 15:31:40|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|46
1725550310000|2024-09-05 15:31:50|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|4
1725550320000|2024-09-05 15:32:00|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|27
1725550330000|2024-09-05 15:32:10|19.98|19.82|20.02|19.86|20.04|19.88|19.98|19.82|12
1725550340000|2024-09-05 15:32:20|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|41
1725550350000|2024-09-05 15:32:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|58
1725550360000|2024-09-05 15:32:40|||||||||23
1725550370000|2024-09-05 15:32:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1725550380000|2024-09-05 15:33:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|65
1725550390000|2024-09-05 15:33:10|||||||||18
1725550400000|2024-09-05 15:33:20|||||||||2
1725550410000|2024-09-05 15:33:30|||||||||2
1725550420000|2024-09-05 15:33:40|||||||||1
1725550430000|2024-09-05 15:33:50|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|72
1725550440000|2024-09-05 15:34:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|47
1725550450000|2024-09-05 15:34:10|||||||||4
1725550460000|2024-09-05 15:34:20|||||||||8
1725550470000|2024-09-05 15:34:30|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|104
1725550480000|2024-09-05 15:34:40|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|18
1725550490000|2024-09-05 15:34:50|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|21
1725550500000|2024-09-05 15:35:00|20.16|20|20.09|19.93|20.16|20|20.09|19.93|98
1725550510000|2024-09-05 15:35:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1725550520000|2024-09-05 15:35:20|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|5
1725550530000|2024-09-05 15:35:30|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|66
1725550540000|2024-09-05 15:35:40|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|4
1725550550000|2024-09-05 15:35:50|20.06|19.9|20.04|19.88|20.07|19.91|20.04|19.88|8
1725550560000|2024-09-05 15:36:00|||||||||4
1725550570000|2024-09-05 15:36:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|38
1725550580000|2024-09-05 15:36:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|5
1725550590000|2024-09-05 15:36:30|20.04|19.88|19.97|19.81|20.04|19.88|19.97|19.81|53
1725550600000|2024-09-05 15:36:40|||||||||28
1725550610000|2024-09-05 15:36:50|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|109
1725550620000|2024-09-05 15:37:00|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|35
1725550630000|2024-09-05 15:37:10|||||||||14
1725550640000|2024-09-05 15:37:20|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|6
1725550650000|2024-09-05 15:37:30|||||||||21
1725550660000|2024-09-05 15:37:40|||||||||1
1725550670000|2024-09-05 15:37:50|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|71
1725550680000|2024-09-05 15:38:00|19.98|19.82|20.02|19.86|20.02|19.86|19.97|19.81|41
1725550690000|2024-09-05 15:38:10|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|38
1725550700000|2024-09-05 15:38:20|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|14
1725550710000|2024-09-05 15:38:30|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|22
1725550720000|2024-09-05 15:38:40|||||||||1
1725550730000|2024-09-05 15:38:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1725550740000|2024-09-05 15:39:00|||||||||8
1725550750000|2024-09-05 15:39:10|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|75
1725550760000|2024-09-05 15:39:20|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|27
1725550770000|2024-09-05 15:39:30|||||||||21
1725550780000|2024-09-05 15:39:40|||||||||4
1725550790000|2024-09-05 15:39:50|||||||||13
1725550800000|2024-09-05 15:40:00|||||||||10
1725550810000|2024-09-05 15:40:10|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|25
1725550820000|2024-09-05 15:40:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|5
1725550830000|2024-09-05 15:40:30|||||||||4
1725550840000|2024-09-05 15:40:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|35
1725550850000|2024-09-05 15:40:50|19.93|19.77|19.97|19.81|19.98|19.82|19.93|19.77|29
1725550860000|2024-09-05 15:41:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|9
1725550870000|2024-09-05 15:41:10|||||||||1
1725550880000|2024-09-05 15:41:20|||||||||9
1725550890000|2024-09-05 15:41:30|||||||||3
1725550910000|2024-09-05 15:41:50|||||||||2
1725550920000|2024-09-05 15:42:00|||||||||3
1725550940000|2024-09-05 15:42:20|||||||||17
1725550950000|2024-09-05 15:42:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|104
1725550960000|2024-09-05 15:42:40|||||||||7
1725550970000|2024-09-05 15:42:50|||||||||1
1725550980000|2024-09-05 15:43:00|||||||||6
1725550990000|2024-09-05 15:43:10|||||||||4
1725551000000|2024-09-05 15:43:20|||||||||63
1725551010000|2024-09-05 15:43:30|||||||||5
1725551020000|2024-09-05 15:43:40|||||||||12
1725551030000|2024-09-05 15:43:50|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|74
1725551040000|2024-09-05 15:44:00|||||||||7
1725551050000|2024-09-05 15:44:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|55
1725551060000|2024-09-05 15:44:20|20.01|19.85|20.01|19.85|20.04|19.88|19.99|19.83|34
1725551070000|2024-09-05 15:44:30|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|4
1725551080000|2024-09-05 15:44:40|||||||||3
1725551090000|2024-09-05 15:44:50|||||||||1
1725551100000|2024-09-05 15:45:00|20.03|19.87|20.03|19.87|20.04|19.88|19.99|19.83|20
1725551110000|2024-09-05 15:45:10|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|36
1725551120000|2024-09-05 15:45:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|72
1725551130000|2024-09-05 15:45:30|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|41
1725551140000|2024-09-05 15:45:40|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|16
1725551150000|2024-09-05 15:45:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|18
1725551160000|2024-09-05 15:46:00|20.01|19.85|20|19.84|20.01|19.85|19.99|19.83|19
1725551170000|2024-09-05 15:46:10|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|46
1725551180000|2024-09-05 15:46:20|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|16
1725551190000|2024-09-05 15:46:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|26
1725551200000|2024-09-05 15:46:40|||||||||1
1725551210000|2024-09-05 15:46:50|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|4
1725551220000|2024-09-05 15:47:00|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|7
1725551240000|2024-09-05 15:47:20|||||||||1
1725551250000|2024-09-05 15:47:30|19.91|19.75|19.94|19.78|19.94|19.78|19.89|19.73|49
1725551260000|2024-09-05 15:47:40|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|28
1725551270000|2024-09-05 15:47:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|6
1725551280000|2024-09-05 15:48:00|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|13
1725551290000|2024-09-05 15:48:10|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|4
1725551300000|2024-09-05 15:48:20|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|0
1725551310000|2024-09-05 15:48:30|19.99|19.83|19.98|19.82|19.99|19.83|19.94|19.78|13
1725551320000|2024-09-05 15:48:40|19.99|19.83|19.96|19.8|19.99|19.83|19.94|19.78|6
1725551330000|2024-09-05 15:48:50|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|1
1725551340000|2024-09-05 15:49:00|19.98|19.82|19.99|19.83|20.01|19.85|19.98|19.82|47
1725551350000|2024-09-05 15:49:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|2
1725551360000|2024-09-05 15:49:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1725551370000|2024-09-05 15:49:30|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|3
1725551380000|2024-09-05 15:49:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1725551390000|2024-09-05 15:49:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|27
1725551400000|2024-09-05 15:50:00|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|4
1725551410000|2024-09-05 15:50:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|19
1725551420000|2024-09-05 15:50:20|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|10
1725551430000|2024-09-05 15:50:30|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|6
1725551440000|2024-09-05 15:50:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|3
1725551450000|2024-09-05 15:50:50|||||||||2
1725551460000|2024-09-05 15:51:00|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|104
1725551470000|2024-09-05 15:51:10|20.05|19.89|19.99|19.83|20.05|19.89|19.99|19.83|71
1725551480000|2024-09-05 15:51:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|1
1725551490000|2024-09-05 15:51:30|||||||||7
1725551500000|2024-09-05 15:51:40|||||||||1
1725551510000|2024-09-05 15:51:50|||||||||4
1725551520000|2024-09-05 15:52:00|||||||||14
1725551530000|2024-09-05 15:52:10|||||||||50
1725551540000|2024-09-05 15:52:20|||||||||2
1725551550000|2024-09-05 15:52:30|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|63
1725551570000|2024-09-05 15:52:50|||||||||2
1725551580000|2024-09-05 15:53:00|||||||||32
1725551590000|2024-09-05 15:53:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|6
1725551600000|2024-09-05 15:53:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|96
1725551610000|2024-09-05 15:53:30|20.01|19.85|20.09|19.93|20.09|19.93|20.01|19.85|115
1725551620000|2024-09-05 15:53:40|||||||||23
1725551630000|2024-09-05 15:53:50|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|61
1725551640000|2024-09-05 15:54:00|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|60
1725551650000|2024-09-05 15:54:10|20.03|19.87|20.04|19.88|20.04|19.88|20.02|19.86|31
1725551660000|2024-09-05 15:54:20|||||||||1
1725551670000|2024-09-05 15:54:30|||||||||2
1725551680000|2024-09-05 15:54:40|||||||||4
1725551690000|2024-09-05 15:54:50|||||||||1
1725551700000|2024-09-05 15:55:00|||||||||6
1725551710000|2024-09-05 15:55:10|20.02|19.86|20.01|19.85|20.04|19.88|20.01|19.85|33
1725551720000|2024-09-05 15:55:20|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|15
1725551730000|2024-09-05 15:55:30|||||||||2
1725551740000|2024-09-05 15:55:40|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|167
1725551750000|2024-09-05 15:55:50|||||||||4
1725551760000|2024-09-05 15:56:00|||||||||5
1725551770000|2024-09-05 15:56:10|||||||||3
1725551780000|2024-09-05 15:56:20|||||||||8
1725551790000|2024-09-05 15:56:30|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|202
1725551800000|2024-09-05 15:56:40|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|51
1725551820000|2024-09-05 15:57:00|||||||||44
1725551830000|2024-09-05 15:57:10|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|102
1725551840000|2024-09-05 15:57:20|20.16|20|20.14|19.98|20.16|20|20.14|19.98|85
1725551850000|2024-09-05 15:57:30|||||||||3
1725551860000|2024-09-05 15:57:40|||||||||1
1725551870000|2024-09-05 15:57:50|20.15|19.99|20.09|19.93|20.16|20|20.09|19.93|233
1725551880000|2024-09-05 15:58:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|4
1725551890000|2024-09-05 15:58:10|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|17
1725551900000|2024-09-05 15:58:20|20.15|19.99|20.19|20.03|20.19|20.03|20.15|19.99|9
1725551910000|2024-09-05 15:58:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|3
1725551920000|2024-09-05 15:58:40|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|3
1725551930000|2024-09-05 15:58:50|20.16|20|20.16|20|20.16|20|20.16|20|1
1725551940000|2024-09-05 15:59:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|3
1725551950000|2024-09-05 15:59:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|10
1725551960000|2024-09-05 15:59:20|20.21|20.05|20.16|20|20.21|20.05|20.16|20|52
1725551970000|2024-09-05 15:59:30|||||||||2
1725551980000|2024-09-05 15:59:40|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|0
1725551990000|2024-09-05 15:59:50|20.16|20|20.16|20|20.16|20|20.16|20|15
1725552000000|2024-09-05 16:00:00|20.19|20.03|20.18|20.02|20.19|20.03|20.16|20|2
1725552010000|2024-09-05 16:00:10|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|34
1725552020000|2024-09-05 16:00:20|20.16|20|20.11|19.95|20.16|20|20.11|19.95|24
1725552030000|2024-09-05 16:00:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|21
1725552040000|2024-09-05 16:00:40|||||||||11
1725552050000|2024-09-05 16:00:50|||||||||36
1725552060000|2024-09-05 16:01:00|||||||||4
1725552080000|2024-09-05 16:01:20|||||||||14
1725552090000|2024-09-05 16:01:30|20.11|19.95|20.04|19.88|20.11|19.95|20.04|19.88|59
1725552100000|2024-09-05 16:01:40|20.06|19.9|19.99|19.83|20.06|19.9|19.99|19.83|17
1725552110000|2024-09-05 16:01:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|25
1725552120000|2024-09-05 16:02:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|75
1725552130000|2024-09-05 16:02:10|||||||||8
1725552140000|2024-09-05 16:02:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|31
1725552160000|2024-09-05 16:02:40|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|36
1725552190000|2024-09-05 16:03:10|||||||||4
1725552200000|2024-09-05 16:03:20|||||||||4
1725552210000|2024-09-05 16:03:30|||||||||10
1725552220000|2024-09-05 16:03:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|35
1725552230000|2024-09-05 16:03:50|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|26
1725552240000|2024-09-05 16:04:00|19.84|19.68|19.87|19.71|19.88|19.72|19.84|19.68|5
1725552250000|2024-09-05 16:04:10|||||||||5
1725552260000|2024-09-05 16:04:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1725552280000|2024-09-05 16:04:40|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|40
1725552290000|2024-09-05 16:04:50|||||||||1
1725552300000|2024-09-05 16:05:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1725552310000|2024-09-05 16:05:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|21
1725552320000|2024-09-05 16:05:20|19.93|19.77|19.92|19.76|19.94|19.78|19.89|19.73|2
1725552330000|2024-09-05 16:05:30|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|7
1725552340000|2024-09-05 16:05:40|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|1
1725552350000|2024-09-05 16:05:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|1
1725552360000|2024-09-05 16:06:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1725552370000|2024-09-05 16:06:10|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|17
1725552380000|2024-09-05 16:06:20|19.97|19.81|19.96|19.8|19.99|19.83|19.94|19.78|10
1725552390000|2024-09-05 16:06:30|19.99|19.83|19.98|19.82|19.99|19.83|19.94|19.78|1
1725552400000|2024-09-05 16:06:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|10
1725552410000|2024-09-05 16:06:50|19.98|19.82|19.99|19.83|19.99|19.83|19.96|19.8|5
1725552420000|2024-09-05 16:07:00|||||||||18
1725552450000|2024-09-05 16:07:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|27
1725552460000|2024-09-05 16:07:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|4
1725552480000|2024-09-05 16:08:00|19.92|19.76|19.93|19.77|19.94|19.78|19.89|19.73|16
1725552490000|2024-09-05 16:08:10|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|4
1725552510000|2024-09-05 16:08:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|9
1725552520000|2024-09-05 16:08:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|2
1725552530000|2024-09-05 16:08:50|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|6
1725552540000|2024-09-05 16:09:00|19.93|19.77|19.92|19.76|19.94|19.78|19.89|19.73|23
1725552550000|2024-09-05 16:09:10|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|20
1725552560000|2024-09-05 16:09:20|19.87|19.71|19.84|19.68|19.89|19.73|19.84|19.68|54
1725552570000|2024-09-05 16:09:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|24
1725552600000|2024-09-05 16:10:00|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|54
1725552610000|2024-09-05 16:10:10|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|33
1725552620000|2024-09-05 16:10:20|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|30
1725552630000|2024-09-05 16:10:30|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|0
1725552640000|2024-09-05 16:10:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|1
1725552660000|2024-09-05 16:11:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1725552670000|2024-09-05 16:11:10|||||||||2
1725552690000|2024-09-05 16:11:30|||||||||13
1725552700000|2024-09-05 16:11:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1725552710000|2024-09-05 16:11:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1725552720000|2024-09-05 16:12:00|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|52
1725552730000|2024-09-05 16:12:10|||||||||1
1725552750000|2024-09-05 16:12:30|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|23
1725552760000|2024-09-05 16:12:40|||||||||2
1725552780000|2024-09-05 16:13:00|||||||||1
1725552790000|2024-09-05 16:13:10|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|3
1725552800000|2024-09-05 16:13:20|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|1
1725552810000|2024-09-05 16:13:30|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|0
1725552820000|2024-09-05 16:13:40|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|13
1725552840000|2024-09-05 16:14:00|||||||||5
1725552850000|2024-09-05 16:14:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|1
1725552880000|2024-09-05 16:14:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|25
1725552890000|2024-09-05 16:14:50|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|2
1725552900000|2024-09-05 16:15:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|3
1725552910000|2024-09-05 16:15:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|25
1725552940000|2024-09-05 16:15:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1725552950000|2024-09-05 16:15:50|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|1
1725552960000|2024-09-05 16:16:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|13
1725552970000|2024-09-05 16:16:10|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|52
1725552980000|2024-09-05 16:16:20|||||||||1
1725552990000|2024-09-05 16:16:30|20.16|20|20.16|20|20.16|20|20.16|20|27
1725553000000|2024-09-05 16:16:40|||||||||1
1725553010000|2024-09-05 16:16:50|20.15|19.99|20.16|20|20.16|20|20.11|19.95|34
1725553020000|2024-09-05 16:17:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|65
1725553030000|2024-09-05 16:17:10|||||||||10
1725553040000|2024-09-05 16:17:20|||||||||2
1725553050000|2024-09-05 16:17:30|||||||||8
1725553060000|2024-09-05 16:17:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|14
1725553080000|2024-09-05 16:18:00|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|27
1725553090000|2024-09-05 16:18:10|||||||||1
1725553100000|2024-09-05 16:18:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|6
1725553110000|2024-09-05 16:18:30|||||||||1
1725553130000|2024-09-05 16:18:50|||||||||1
1725553140000|2024-09-05 16:19:00|||||||||7
1725553150000|2024-09-05 16:19:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|20
1725553160000|2024-09-05 16:19:20|||||||||1
1725553170000|2024-09-05 16:19:30|||||||||4
1725553180000|2024-09-05 16:19:40|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|22
1725553200000|2024-09-05 16:20:00|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|31
1725553210000|2024-09-05 16:20:10|20.09|19.93|20.04|19.88|20.11|19.95|20.04|19.88|65
1725553220000|2024-09-05 16:20:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|21
1725553230000|2024-09-05 16:20:30|||||||||3
1725553240000|2024-09-05 16:20:40|||||||||8
1725553250000|2024-09-05 16:20:50|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|17
1725553270000|2024-09-05 16:21:10|||||||||5
1725553280000|2024-09-05 16:21:20|||||||||5
1725553290000|2024-09-05 16:21:30|||||||||6
1725553300000|2024-09-05 16:21:40|||||||||1
1725553310000|2024-09-05 16:21:50|||||||||9
1725553320000|2024-09-05 16:22:00|20.02|19.86|19.99|19.83|20.04|19.88|19.99|19.83|30
1725553330000|2024-09-05 16:22:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1725553340000|2024-09-05 16:22:20|||||||||1
1725553350000|2024-09-05 16:22:30|||||||||1
1725553360000|2024-09-05 16:22:40|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|12
1725553370000|2024-09-05 16:22:50|||||||||3
1725553380000|2024-09-05 16:23:00|||||||||1
1725553390000|2024-09-05 16:23:10|19.94|19.78|19.94|19.78|19.97|19.81|19.94|19.78|3
1725553400000|2024-09-05 16:23:20|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|39
1725553410000|2024-09-05 16:23:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|1
1725553420000|2024-09-05 16:23:40|||||||||1
1725553430000|2024-09-05 16:23:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|9
1725553450000|2024-09-05 16:24:10|||||||||2
1725553470000|2024-09-05 16:24:30|||||||||31
1725553480000|2024-09-05 16:24:40|||||||||4
1725553490000|2024-09-05 16:24:50|||||||||12
1725553500000|2024-09-05 16:25:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|10
1725553510000|2024-09-05 16:25:10|19.89|19.73|19.82|19.66|19.89|19.73|19.82|19.66|65
1725553520000|2024-09-05 16:25:20|||||||||9
1725553530000|2024-09-05 16:25:30|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|114
1725553540000|2024-09-05 16:25:40|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|9
1725553550000|2024-09-05 16:25:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1725553560000|2024-09-05 16:26:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|2
1725553570000|2024-09-05 16:26:10|19.85|19.69|19.87|19.71|19.87|19.71|19.82|19.66|16
1725553600000|2024-09-05 16:26:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1725553610000|2024-09-05 16:26:50|||||||||9
1725553620000|2024-09-05 16:27:00|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|3
1725553640000|2024-09-05 16:27:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|8
1725553650000|2024-09-05 16:27:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|6
1725553660000|2024-09-05 16:27:40|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|5
1725553670000|2024-09-05 16:27:50|||||||||9
1725553680000|2024-09-05 16:28:00|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|9
1725553700000|2024-09-05 16:28:20|||||||||2
1725553730000|2024-09-05 16:28:50|||||||||2
1725553740000|2024-09-05 16:29:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|12
1725553750000|2024-09-05 16:29:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|26
1725553760000|2024-09-05 16:29:20|||||||||11
1725553770000|2024-09-05 16:29:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|17
1725553780000|2024-09-05 16:29:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|5
1725553790000|2024-09-05 16:29:50|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|22
1725553800000|2024-09-05 16:30:00|19.88|19.72|19.89|19.73|19.92|19.76|19.87|19.71|6
1725553810000|2024-09-05 16:30:10|19.92|19.76|19.89|19.73|19.92|19.76|19.87|19.71|22
1725553820000|2024-09-05 16:30:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|1
1725553830000|2024-09-05 16:30:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1725553840000|2024-09-05 16:30:40|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|17
1725553850000|2024-09-05 16:30:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|14
1725553860000|2024-09-05 16:31:00|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|11
1725553870000|2024-09-05 16:31:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|0
1725553880000|2024-09-05 16:31:20|19.92|19.76|19.91|19.75|19.92|19.76|19.89|19.73|4
1725553890000|2024-09-05 16:31:30|19.92|19.76|19.91|19.75|19.92|19.76|19.89|19.73|0
1725553900000|2024-09-05 16:31:40|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|0
1725553910000|2024-09-05 16:31:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|43
1725553920000|2024-09-05 16:32:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|36
1725553930000|2024-09-05 16:32:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1725553950000|2024-09-05 16:32:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1725553960000|2024-09-05 16:32:40|||||||||19
1725553970000|2024-09-05 16:32:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|31
1725553980000|2024-09-05 16:33:00|19.93|19.77|19.94|19.78|19.97|19.81|19.93|19.77|17
1725553990000|2024-09-05 16:33:10|||||||||2
1725554000000|2024-09-05 16:33:20|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|9
1725554010000|2024-09-05 16:33:30|||||||||2
1725554020000|2024-09-05 16:33:40|||||||||2
1725554030000|2024-09-05 16:33:50|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|9
1725554040000|2024-09-05 16:34:00|||||||||1
1725554070000|2024-09-05 16:34:30|||||||||1
1725554080000|2024-09-05 16:34:40|||||||||15
1725554090000|2024-09-05 16:34:50|||||||||8
1725554100000|2024-09-05 16:35:00|||||||||4
1725554110000|2024-09-05 16:35:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|19
1725554120000|2024-09-05 16:35:20|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|3
1725554130000|2024-09-05 16:35:30|||||||||1
1725554140000|2024-09-05 16:35:40|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|15
1725554150000|2024-09-05 16:35:50|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|16
1725554160000|2024-09-05 16:36:00|||||||||1
1725554170000|2024-09-05 16:36:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1725554190000|2024-09-05 16:36:30|||||||||1
1725554200000|2024-09-05 16:36:40|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|31
1725554220000|2024-09-05 16:37:00|||||||||1
1725554240000|2024-09-05 16:37:20|||||||||1
1725554250000|2024-09-05 16:37:30|||||||||11
1725554260000|2024-09-05 16:37:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|6
1725554270000|2024-09-05 16:37:50|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|13
1725554280000|2024-09-05 16:38:00|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|6
1725554290000|2024-09-05 16:38:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|1
1725554300000|2024-09-05 16:38:20|19.92|19.76|19.91|19.75|19.92|19.76|19.9|19.74|2
1725554310000|2024-09-05 16:38:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725554320000|2024-09-05 16:38:40|||||||||1
1725554330000|2024-09-05 16:38:50|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|17
1725554340000|2024-09-05 16:39:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|20
1725554350000|2024-09-05 16:39:10|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|0
1725554360000|2024-09-05 16:39:20|||||||||2
1725554370000|2024-09-05 16:39:30|19.89|19.73|19.92|19.76|19.92|19.76|19.87|19.71|7
1725554390000|2024-09-05 16:39:50|||||||||1
1725554400000|2024-09-05 16:40:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|19
1725554410000|2024-09-05 16:40:10|19.91|19.75|19.91|19.75|19.92|19.76|19.9|19.74|5
1725554420000|2024-09-05 16:40:20|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|0
1725554430000|2024-09-05 16:40:30|19.89|19.73|19.89|19.73|19.9|19.74|19.87|19.71|1
1725554440000|2024-09-05 16:40:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1725554450000|2024-09-05 16:40:50|19.9|19.74|19.87|19.71|19.9|19.74|19.85|19.69|7
1725554460000|2024-09-05 16:41:00|||||||||1
1725554480000|2024-09-05 16:41:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|17
1725554490000|2024-09-05 16:41:30|||||||||1
1725554500000|2024-09-05 16:41:40|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|4
1725554510000|2024-09-05 16:41:50|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|7
1725554520000|2024-09-05 16:42:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|3
1725554540000|2024-09-05 16:42:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|1
1725554550000|2024-09-05 16:42:30|19.79|19.63|19.8|19.64|19.8|19.64|19.77|19.61|1
1725554560000|2024-09-05 16:42:40|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|0
1725554570000|2024-09-05 16:42:50|||||||||21
1725554580000|2024-09-05 16:43:00|||||||||1
1725554610000|2024-09-05 16:43:30|||||||||1
1725554620000|2024-09-05 16:43:40|||||||||2
1725554630000|2024-09-05 16:43:50|||||||||9
1725554640000|2024-09-05 16:44:00|19.79|19.63|19.8|19.64|19.8|19.64|19.77|19.61|1
1725554650000|2024-09-05 16:44:10|||||||||1
1725554660000|2024-09-05 16:44:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1725554670000|2024-09-05 16:44:30|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|5
1725554690000|2024-09-05 16:44:50|||||||||8
1725554700000|2024-09-05 16:45:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1725554720000|2024-09-05 16:45:20|19.85|19.69|19.82|19.66|19.87|19.71|19.82|19.66|29
1725554730000|2024-09-05 16:45:30|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|1
1725554750000|2024-09-05 16:45:50|||||||||16
1725554760000|2024-09-05 16:46:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|8
1725554770000|2024-09-05 16:46:10|||||||||1
1725554780000|2024-09-05 16:46:20|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|6
1725554790000|2024-09-05 16:46:30|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|1
1725554800000|2024-09-05 16:46:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1725554810000|2024-09-05 16:46:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725554820000|2024-09-05 16:47:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|8
1725554830000|2024-09-05 16:47:10|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|12
1725554840000|2024-09-05 16:47:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|0
1725554850000|2024-09-05 16:47:30|||||||||1
1725554870000|2024-09-05 16:47:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725554880000|2024-09-05 16:48:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|13
1725554900000|2024-09-05 16:48:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1725554910000|2024-09-05 16:48:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|4
1725554920000|2024-09-05 16:48:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1725554930000|2024-09-05 16:48:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|48
1725554940000|2024-09-05 16:49:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1725554950000|2024-09-05 16:49:10|19.8|19.64|19.8|19.64|19.82|19.66|19.79|19.63|28
1725554960000|2024-09-05 16:49:20|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|2
1725554970000|2024-09-05 16:49:30|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|3
1725555000000|2024-09-05 16:50:00|||||||||4
1725555010000|2024-09-05 16:50:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|15
1725555020000|2024-09-05 16:50:20|19.84|19.68|19.85|19.69|19.87|19.71|19.84|19.68|7
1725555030000|2024-09-05 16:50:30|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|1
1725555040000|2024-09-05 16:50:40|||||||||1
1725555060000|2024-09-05 16:51:00|||||||||1
1725555070000|2024-09-05 16:51:10|||||||||1
1725555090000|2024-09-05 16:51:30|||||||||3
1725555110000|2024-09-05 16:51:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1725555120000|2024-09-05 16:52:00|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|7
1725555130000|2024-09-05 16:52:10|19.86|19.7|19.87|19.71|19.87|19.71|19.82|19.66|0
1725555160000|2024-09-05 16:52:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1725555170000|2024-09-05 16:52:50|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|32
1725555190000|2024-09-05 16:53:10|||||||||1
1725555210000|2024-09-05 16:53:30|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|3
1725555220000|2024-09-05 16:53:40|||||||||4
1725555230000|2024-09-05 16:53:50|19.89|19.73|19.88|19.72|19.89|19.73|19.87|19.71|1
1725555240000|2024-09-05 16:54:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|49
1725555250000|2024-09-05 16:54:10|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|15
1725555260000|2024-09-05 16:54:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|2
1725555270000|2024-09-05 16:54:30|19.88|19.72|19.87|19.71|19.89|19.73|19.87|19.71|9
1725555280000|2024-09-05 16:54:40|19.88|19.72|19.89|19.73|19.89|19.73|19.87|19.71|23
1725555300000|2024-09-05 16:55:00|||||||||6
1725555310000|2024-09-05 16:55:10|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|25
1725555320000|2024-09-05 16:55:20|||||||||1
1725555330000|2024-09-05 16:55:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725555340000|2024-09-05 16:55:40|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|3
1725555360000|2024-09-05 16:56:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|6
1725555370000|2024-09-05 16:56:10|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|2
1725555400000|2024-09-05 16:56:40|||||||||1
1725555420000|2024-09-05 16:57:00|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|13
1725555430000|2024-09-05 16:57:10|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|3
1725555440000|2024-09-05 16:57:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1725555450000|2024-09-05 16:57:30|19.76|19.6|19.72|19.56|19.77|19.61|19.72|19.56|2
1725555460000|2024-09-05 16:57:40|||||||||5
1725555480000|2024-09-05 16:58:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1725555490000|2024-09-05 16:58:10|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|20
1725555500000|2024-09-05 16:58:20|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|26
1725555510000|2024-09-05 16:58:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1725555520000|2024-09-05 16:58:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|3
1725555530000|2024-09-05 16:58:50|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|3
1725555540000|2024-09-05 16:59:00|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|1
1725555550000|2024-09-05 16:59:10|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|6
1725555570000|2024-09-05 16:59:30|19.77|19.61|19.82|19.66|19.82|19.66|19.77|19.61|7
1725555580000|2024-09-05 16:59:40|19.79|19.63|19.82|19.66|19.82|19.66|19.78|19.62|3
1725555590000|2024-09-05 16:59:50|||||||||1
1725555600000|2024-09-05 17:00:00|||||||||1
1725555610000|2024-09-05 17:00:10|||||||||11
1725555640000|2024-09-05 17:00:40|||||||||6
1725555650000|2024-09-05 17:00:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1725555670000|2024-09-05 17:01:10|||||||||1
1725555680000|2024-09-05 17:01:20|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|2
1725555690000|2024-09-05 17:01:30|||||||||20
1725555700000|2024-09-05 17:01:40|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|39
1725555710000|2024-09-05 17:01:50|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|0
1725555720000|2024-09-05 17:02:00|19.74|19.58|19.75|19.59|19.77|19.61|19.72|19.56|42
1725555730000|2024-09-05 17:02:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|53
1725555740000|2024-09-05 17:02:20|||||||||4
1725555750000|2024-09-05 17:02:30|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|21
1725555760000|2024-09-05 17:02:40|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|0
1725555770000|2024-09-05 17:02:50|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|0
1725555790000|2024-09-05 17:03:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725555810000|2024-09-05 17:03:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|8
1725555820000|2024-09-05 17:03:40|||||||||3
1725555830000|2024-09-05 17:03:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|1
1725555840000|2024-09-05 17:04:00|||||||||2
1725555850000|2024-09-05 17:04:10|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|7
1725555880000|2024-09-05 17:04:40|||||||||1
1725555900000|2024-09-05 17:05:00|||||||||32
1725555940000|2024-09-05 17:05:40|||||||||2
1725555960000|2024-09-05 17:06:00|||||||||1
1725555970000|2024-09-05 17:06:10|19.78|19.62|19.87|19.71|19.87|19.71|19.78|19.62|31
1725555980000|2024-09-05 17:06:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|35
1725556000000|2024-09-05 17:06:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|0
1725556010000|2024-09-05 17:06:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725556020000|2024-09-05 17:07:00|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|0
1725556040000|2024-09-05 17:07:20|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|0
1725556050000|2024-09-05 17:07:30|19.86|19.7|19.84|19.68|19.87|19.71|19.84|19.68|0
1725556060000|2024-09-05 17:07:40|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|2
1725556070000|2024-09-05 17:07:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|1
1725556080000|2024-09-05 17:08:00|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|0
1725556090000|2024-09-05 17:08:10|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|1
1725556100000|2024-09-05 17:08:20|||||||||2
1725556120000|2024-09-05 17:08:40|||||||||4
1725556150000|2024-09-05 17:09:10|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|12
1725556160000|2024-09-05 17:09:20|||||||||1
1725556170000|2024-09-05 17:09:30|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|35
1725556180000|2024-09-05 17:09:40|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|18
1725556190000|2024-09-05 17:09:50|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|82
1725556200000|2024-09-05 17:10:00|19.78|19.62|19.78|19.62|19.81|19.65|19.77|19.61|8
1725556210000|2024-09-05 17:10:10|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|2
1725556220000|2024-09-05 17:10:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|3
1725556230000|2024-09-05 17:10:30|19.78|19.62|19.78|19.62|19.79|19.63|19.77|19.61|6
1725556240000|2024-09-05 17:10:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|1
1725556250000|2024-09-05 17:10:50|||||||||3
1725556260000|2024-09-05 17:11:00|||||||||4
1725556270000|2024-09-05 17:11:10|||||||||25
1725556290000|2024-09-05 17:11:30|||||||||4
1725556300000|2024-09-05 17:11:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1725556330000|2024-09-05 17:12:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|27
1725556340000|2024-09-05 17:12:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|2
1725556350000|2024-09-05 17:12:30|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|3
1725556370000|2024-09-05 17:12:50|||||||||2
1725556380000|2024-09-05 17:13:00|||||||||2
1725556400000|2024-09-05 17:13:20|||||||||66
1725556410000|2024-09-05 17:13:30|||||||||2
1725556420000|2024-09-05 17:13:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|10
1725556430000|2024-09-05 17:13:50|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|2
1725556440000|2024-09-05 17:14:00|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|9
1725556460000|2024-09-05 17:14:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725556470000|2024-09-05 17:14:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|6
1725556480000|2024-09-05 17:14:40|||||||||4
1725556490000|2024-09-05 17:14:50|||||||||6
1725556500000|2024-09-05 17:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|29
1725556520000|2024-09-05 17:15:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|5
1725556540000|2024-09-05 17:15:40|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|2
1725556560000|2024-09-05 17:16:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|2
1725556590000|2024-09-05 17:16:30|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|5
1725556620000|2024-09-05 17:17:00|||||||||13
1725556630000|2024-09-05 17:17:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1725556640000|2024-09-05 17:17:20|19.93|19.77|19.91|19.75|19.94|19.78|19.91|19.75|0
1725556650000|2024-09-05 17:17:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1725556700000|2024-09-05 17:18:20|||||||||2
1725556710000|2024-09-05 17:18:30|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|2
1725556720000|2024-09-05 17:18:40|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|2
1725556740000|2024-09-05 17:19:00|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|24
1725556750000|2024-09-05 17:19:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725556770000|2024-09-05 17:19:30|19.77|19.61|19.77|19.61|19.79|19.63|19.77|19.61|22
1725556790000|2024-09-05 17:19:50|||||||||2
1725556800000|2024-09-05 17:20:00|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|6
1725556820000|2024-09-05 17:20:20|||||||||1
1725556830000|2024-09-05 17:20:30|||||||||15
1725556860000|2024-09-05 17:21:00|19.82|19.66|19.83|19.67|19.84|19.68|19.82|19.66|7
1725556870000|2024-09-05 17:21:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|4
1725556890000|2024-09-05 17:21:30|||||||||1
1725556900000|2024-09-05 17:21:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725556910000|2024-09-05 17:21:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|38
1725556920000|2024-09-05 17:22:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1725556930000|2024-09-05 17:22:10|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|3
1725556940000|2024-09-05 17:22:20|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|7
1725556950000|2024-09-05 17:22:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725556960000|2024-09-05 17:22:40|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|0
1725556970000|2024-09-05 17:22:50|||||||||3
1725556980000|2024-09-05 17:23:00|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|0
1725556990000|2024-09-05 17:23:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725557020000|2024-09-05 17:23:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|39
1725557030000|2024-09-05 17:23:50|||||||||1
1725557040000|2024-09-05 17:24:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1725557050000|2024-09-05 17:24:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725557080000|2024-09-05 17:24:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1725557090000|2024-09-05 17:24:50|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|3
1725557100000|2024-09-05 17:25:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1725557110000|2024-09-05 17:25:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|19
1725557120000|2024-09-05 17:25:20|19.73|19.57|19.72|19.56|19.76|19.6|19.72|19.56|3
1725557140000|2024-09-05 17:25:40|19.74|19.58|19.77|19.61|19.77|19.61|19.72|19.56|7
1725557150000|2024-09-05 17:25:50|||||||||2
1725557160000|2024-09-05 17:26:00|19.74|19.58|19.77|19.61|19.77|19.61|19.74|19.58|0
1725557170000|2024-09-05 17:26:10|19.74|19.58|19.74|19.58|19.77|19.61|19.74|19.58|1
1725557180000|2024-09-05 17:26:20|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|1
1725557190000|2024-09-05 17:26:30|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|10
1725557200000|2024-09-05 17:26:40|19.73|19.57|19.77|19.61|19.77|19.61|19.72|19.56|6
1725557220000|2024-09-05 17:27:00|19.76|19.6|19.74|19.58|19.77|19.61|19.74|19.58|0
1725557230000|2024-09-05 17:27:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1725557240000|2024-09-05 17:27:20|19.74|19.58|19.77|19.61|19.77|19.61|19.73|19.57|1
1725557250000|2024-09-05 17:27:30|||||||||2
1725557260000|2024-09-05 17:27:40|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|17
1725557270000|2024-09-05 17:27:50|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|20
1725557280000|2024-09-05 17:28:00|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|9
1725557290000|2024-09-05 17:28:10|||||||||2
1725557310000|2024-09-05 17:28:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1725557320000|2024-09-05 17:28:40|||||||||4
1725557330000|2024-09-05 17:28:50|||||||||1
1725557340000|2024-09-05 17:29:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|10
1725557350000|2024-09-05 17:29:10|||||||||2
1725557370000|2024-09-05 17:29:30|||||||||1
1725557380000|2024-09-05 17:29:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1725557390000|2024-09-05 17:29:50|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|11
1725557400000|2024-09-05 17:30:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1725557410000|2024-09-05 17:30:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|9
1725557430000|2024-09-05 17:30:30|||||||||9
1725557440000|2024-09-05 17:30:40|||||||||1
1725557450000|2024-09-05 17:30:50|||||||||1
1725557470000|2024-09-05 17:31:10|||||||||1
1725557500000|2024-09-05 17:31:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|3
1725557510000|2024-09-05 17:31:50|||||||||5
1725557520000|2024-09-05 17:32:00|||||||||1
1725557530000|2024-09-05 17:32:10|||||||||22
1725557540000|2024-09-05 17:32:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|2
1725557550000|2024-09-05 17:32:30|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|120
1725557560000|2024-09-05 17:32:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|20
1725557570000|2024-09-05 17:32:50|||||||||1
1725557580000|2024-09-05 17:33:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|713
1725557590000|2024-09-05 17:33:10|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|30
1725557600000|2024-09-05 17:33:20|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|0
1725557610000|2024-09-05 17:33:30|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|0
1725557620000|2024-09-05 17:33:40|||||||||1
1725557630000|2024-09-05 17:33:50|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|2
1725557650000|2024-09-05 17:34:10|||||||||15
1725557660000|2024-09-05 17:34:20|||||||||2
1725557670000|2024-09-05 17:34:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1725557680000|2024-09-05 17:34:40|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|11
1725557690000|2024-09-05 17:34:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|9
1725557700000|2024-09-05 17:35:00|||||||||8
1725557710000|2024-09-05 17:35:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|110
1725557720000|2024-09-05 17:35:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|22
1725557730000|2024-09-05 17:35:30|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|0
1725557740000|2024-09-05 17:35:40|||||||||1
1725557750000|2024-09-05 17:35:50|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|19
1725557760000|2024-09-05 17:36:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1725557770000|2024-09-05 17:36:10|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|1
1725557780000|2024-09-05 17:36:20|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|0
1725557790000|2024-09-05 17:36:30|19.79|19.63|19.77|19.61|19.8|19.64|19.77|19.61|0
1725557800000|2024-09-05 17:36:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1725557820000|2024-09-05 17:37:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725557830000|2024-09-05 17:37:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|27
1725557850000|2024-09-05 17:37:30|||||||||3
1725557860000|2024-09-05 17:37:40|||||||||4
1725557870000|2024-09-05 17:37:50|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|18
1725557880000|2024-09-05 17:38:00|||||||||2
1725557890000|2024-09-05 17:38:10|||||||||1
1725557920000|2024-09-05 17:38:40|||||||||2
1725557930000|2024-09-05 17:38:50|||||||||2
1725557940000|2024-09-05 17:39:00|||||||||2
1725557950000|2024-09-05 17:39:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|2
1725557970000|2024-09-05 17:39:30|||||||||1
1725557980000|2024-09-05 17:39:40|||||||||1
1725557990000|2024-09-05 17:39:50|||||||||3
1725558020000|2024-09-05 17:40:20|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|19
1725558030000|2024-09-05 17:40:30|||||||||7
1725558070000|2024-09-05 17:41:10|||||||||5
1725558100000|2024-09-05 17:41:40|||||||||1
1725558120000|2024-09-05 17:42:00|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|29
1725558130000|2024-09-05 17:42:10|||||||||1
1725558150000|2024-09-05 17:42:30|19.68|19.52|19.69|19.53|19.69|19.53|19.65|19.49|4
1725558160000|2024-09-05 17:42:40|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|1
1725558180000|2024-09-05 17:43:00|19.67|19.51|19.69|19.53|19.7|19.54|19.67|19.51|10
1725558190000|2024-09-05 17:43:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|0
1725558200000|2024-09-05 17:43:20|||||||||1
1725558210000|2024-09-05 17:43:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1725558220000|2024-09-05 17:43:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1725558230000|2024-09-05 17:43:50|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|8
1725558240000|2024-09-05 17:44:00|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|38
1725558270000|2024-09-05 17:44:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|10
1725558290000|2024-09-05 17:44:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|39
1725558300000|2024-09-05 17:45:00|||||||||1
1725558310000|2024-09-05 17:45:10|||||||||1
1725558340000|2024-09-05 17:45:40|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|3
1725558350000|2024-09-05 17:45:50|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|55
1725558360000|2024-09-05 17:46:00|||||||||28
1725558370000|2024-09-05 17:46:10|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|22
1725558380000|2024-09-05 17:46:20|19.49|19.33|19.48|19.32|19.49|19.33|19.43|19.27|24
1725558390000|2024-09-05 17:46:30|||||||||2
1725558400000|2024-09-05 17:46:40|||||||||22
1725558420000|2024-09-05 17:47:00|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|18
1725558430000|2024-09-05 17:47:10|||||||||12
1725558440000|2024-09-05 17:47:20|||||||||22
1725558450000|2024-09-05 17:47:30|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|91
1725558460000|2024-09-05 17:47:40|||||||||1
1725558470000|2024-09-05 17:47:50|||||||||1
1725558480000|2024-09-05 17:48:00|||||||||4
1725558490000|2024-09-05 17:48:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|17
1725558500000|2024-09-05 17:48:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|6
1725558510000|2024-09-05 17:48:30|||||||||1
1725558540000|2024-09-05 17:49:00|||||||||1
1725558550000|2024-09-05 17:49:10|19.41|19.25|19.4|19.24|19.41|19.25|19.38|19.22|40
1725558560000|2024-09-05 17:49:20|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|27
1725558570000|2024-09-05 17:49:30|||||||||2
1725558580000|2024-09-05 17:49:40|||||||||3
1725558600000|2024-09-05 17:50:00|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|68
1725558610000|2024-09-05 17:50:10|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|3
1725558620000|2024-09-05 17:50:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1725558640000|2024-09-05 17:50:40|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|25
1725558650000|2024-09-05 17:50:50|||||||||1
1725558660000|2024-09-05 17:51:00|||||||||8
1725558670000|2024-09-05 17:51:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1725558680000|2024-09-05 17:51:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1725558700000|2024-09-05 17:51:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1725558720000|2024-09-05 17:52:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1725558740000|2024-09-05 17:52:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|8
1725558750000|2024-09-05 17:52:30|||||||||5
1725558760000|2024-09-05 17:52:40|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|6
1725558770000|2024-09-05 17:52:50|19.42|19.26|19.41|19.25|19.44|19.28|19.41|19.25|0
1725558780000|2024-09-05 17:53:00|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|9
1725558790000|2024-09-05 17:53:10|||||||||10
1725558840000|2024-09-05 17:54:00|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|26
1725558850000|2024-09-05 17:54:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|10
1725558860000|2024-09-05 17:54:20|19.47|19.31|19.48|19.32|19.49|19.33|19.44|19.28|24
1725558870000|2024-09-05 17:54:30|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|12
1725558880000|2024-09-05 17:54:40|||||||||1
1725558920000|2024-09-05 17:55:20|||||||||4
1725558940000|2024-09-05 17:55:40|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|15
1725558960000|2024-09-05 17:56:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|6
1725558970000|2024-09-05 17:56:10|19.45|19.29|19.45|19.29|19.49|19.33|19.44|19.28|7
1725558980000|2024-09-05 17:56:20|19.44|19.28|19.46|19.3|19.47|19.31|19.44|19.28|9
1725558990000|2024-09-05 17:56:30|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|2
1725559000000|2024-09-05 17:56:40|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|8
1725559010000|2024-09-05 17:56:50|19.45|19.29|19.44|19.28|19.46|19.3|19.44|19.28|1
1725559020000|2024-09-05 17:57:00|19.45|19.29|19.45|19.29|19.46|19.3|19.44|19.28|25
1725559030000|2024-09-05 17:57:10|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|16
1725559040000|2024-09-05 17:57:20|||||||||1
1725559070000|2024-09-05 17:57:50|||||||||16
1725559080000|2024-09-05 17:58:00|||||||||3
1725559090000|2024-09-05 17:58:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|91
1725559140000|2024-09-05 17:59:00|||||||||1
1725559160000|2024-09-05 17:59:20|||||||||1
1725559170000|2024-09-05 17:59:30|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|54
1725559180000|2024-09-05 17:59:40|||||||||7
1725559190000|2024-09-05 17:59:50|||||||||6
1725559200000|2024-09-05 18:00:00|19.33|19.17|19.34|19.18|19.34|19.18|19.32|19.16|47
1725559210000|2024-09-05 18:00:10|||||||||3
1725559220000|2024-09-05 18:00:20|||||||||20
1725559250000|2024-09-05 18:00:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|23
1725559260000|2024-09-05 18:01:00|19.34|19.18|19.37|19.21|19.38|19.22|19.34|19.18|31
1725559270000|2024-09-05 18:01:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|2
1725559290000|2024-09-05 18:01:30|||||||||2
1725559300000|2024-09-05 18:01:40|||||||||1
1725559310000|2024-09-05 18:01:50|||||||||2
1725559320000|2024-09-05 18:02:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|37
1725559330000|2024-09-05 18:02:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1725559340000|2024-09-05 18:02:20|||||||||1
1725559350000|2024-09-05 18:02:30|||||||||1
1725559360000|2024-09-05 18:02:40|||||||||2
1725559370000|2024-09-05 18:02:50|||||||||2
1725559380000|2024-09-05 18:03:00|||||||||2
1725559390000|2024-09-05 18:03:10|||||||||1
1725559400000|2024-09-05 18:03:20|||||||||1
1725559410000|2024-09-05 18:03:30|||||||||4
1725559420000|2024-09-05 18:03:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|90
1725559430000|2024-09-05 18:03:50|||||||||5
1725559440000|2024-09-05 18:04:00|||||||||1
1725559450000|2024-09-05 18:04:10|||||||||5
1725559460000|2024-09-05 18:04:20|||||||||3
1725559470000|2024-09-05 18:04:30|||||||||2
1725559480000|2024-09-05 18:04:40|||||||||2
1725559490000|2024-09-05 18:04:50|||||||||3
1725559500000|2024-09-05 18:05:00|||||||||1
1725559510000|2024-09-05 18:05:10|||||||||2
1725559530000|2024-09-05 18:05:30|||||||||7
1725559540000|2024-09-05 18:05:40|||||||||2
1725559560000|2024-09-05 18:06:00|||||||||2
1725559570000|2024-09-05 18:06:10|||||||||1
1725559590000|2024-09-05 18:06:30|||||||||3
1725559600000|2024-09-05 18:06:40|||||||||6
1725559610000|2024-09-05 18:06:50|||||||||10
1725559620000|2024-09-05 18:07:00|||||||||1
1725559630000|2024-09-05 18:07:10|||||||||1
1725559640000|2024-09-05 18:07:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|53
1725559660000|2024-09-05 18:07:40|||||||||6
1725559680000|2024-09-05 18:08:00|||||||||7
1725559700000|2024-09-05 18:08:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|42
1725559710000|2024-09-05 18:08:30|19.32|19.16|19.29|19.13|19.33|19.17|19.29|19.13|6
1725559720000|2024-09-05 18:08:40|||||||||1
1725559730000|2024-09-05 18:08:50|||||||||1
1725559740000|2024-09-05 18:09:00|19.3|19.14|19.34|19.18|19.34|19.18|19.29|19.13|6
1725559750000|2024-09-05 18:09:10|||||||||14
1725559760000|2024-09-05 18:09:20|||||||||14
1725559770000|2024-09-05 18:09:30|||||||||1
1725559780000|2024-09-05 18:09:40|||||||||4
1725559790000|2024-09-05 18:09:50|||||||||1
1725559800000|2024-09-05 18:10:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|39
1725559810000|2024-09-05 18:10:10|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|62
1725559820000|2024-09-05 18:10:20|19.33|19.17|19.34|19.18|19.34|19.18|19.32|19.16|17
1725559830000|2024-09-05 18:10:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|2
1725559840000|2024-09-05 18:10:40|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|8
1725559870000|2024-09-05 18:11:10|||||||||2
1725559890000|2024-09-05 18:11:30|||||||||10
1725559900000|2024-09-05 18:11:40|||||||||3
1725559910000|2024-09-05 18:11:50|||||||||1
1725559920000|2024-09-05 18:12:00|19.39|19.23|19.37|19.21|19.39|19.23|19.34|19.18|25
1725559930000|2024-09-05 18:12:10|19.35|19.19|19.34|19.18|19.37|19.21|19.34|19.18|3
1725559960000|2024-09-05 18:12:40|||||||||2
1725559970000|2024-09-05 18:12:50|||||||||4
1725559980000|2024-09-05 18:13:00|||||||||1
1725559990000|2024-09-05 18:13:10|||||||||1
1725560000000|2024-09-05 18:13:20|||||||||1
1725560020000|2024-09-05 18:13:40|||||||||1
1725560030000|2024-09-05 18:13:50|||||||||1
1725560040000|2024-09-05 18:14:00|||||||||4
1725560050000|2024-09-05 18:14:10|19.36|19.2|19.39|19.23|19.39|19.23|19.35|19.19|64
1725560060000|2024-09-05 18:14:20|||||||||20
1725560070000|2024-09-05 18:14:30|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|75
1725560080000|2024-09-05 18:14:40|||||||||12
1725560090000|2024-09-05 18:14:50|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|13
1725560100000|2024-09-05 18:15:00|||||||||1
1725560110000|2024-09-05 18:15:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1725560120000|2024-09-05 18:15:20|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|42
1725560130000|2024-09-05 18:15:30|19.4|19.24|19.43|19.27|19.44|19.28|19.39|19.23|5
1725560140000|2024-09-05 18:15:40|19.42|19.26|19.39|19.23|19.43|19.27|19.39|19.23|3
1725560170000|2024-09-05 18:16:10|||||||||1
1725560180000|2024-09-05 18:16:20|||||||||3
1725560190000|2024-09-05 18:16:30|||||||||1
1725560200000|2024-09-05 18:16:40|||||||||3
1725560210000|2024-09-05 18:16:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|16
1725560220000|2024-09-05 18:17:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1725560230000|2024-09-05 18:17:10|||||||||47
1725560240000|2024-09-05 18:17:20|||||||||6
1725560250000|2024-09-05 18:17:30|||||||||13
1725560260000|2024-09-05 18:17:40|||||||||1
1725560270000|2024-09-05 18:17:50|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|17
1725560280000|2024-09-05 18:18:00|||||||||1
1725560290000|2024-09-05 18:18:10|||||||||1
1725560300000|2024-09-05 18:18:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1725560310000|2024-09-05 18:18:30|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|12
1725560320000|2024-09-05 18:18:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1725560330000|2024-09-05 18:18:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1725560340000|2024-09-05 18:19:00|19.35|19.19|19.39|19.23|19.39|19.23|19.34|19.18|33
1725560350000|2024-09-05 18:19:10|||||||||1
1725560370000|2024-09-05 18:19:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1725560380000|2024-09-05 18:19:40|19.38|19.22|19.39|19.23|19.39|19.23|19.37|19.21|11
1725560390000|2024-09-05 18:19:50|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|15
1725560400000|2024-09-05 18:20:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|12
1725560410000|2024-09-05 18:20:10|||||||||1
1725560420000|2024-09-05 18:20:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1725560430000|2024-09-05 18:20:30|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|0
1725560450000|2024-09-05 18:20:50|19.39|19.23|19.38|19.22|19.39|19.23|19.37|19.21|19
1725560460000|2024-09-05 18:21:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|16
1725560470000|2024-09-05 18:21:10|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|7
1725560480000|2024-09-05 18:21:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|8
1725560510000|2024-09-05 18:21:50|||||||||5
1725560520000|2024-09-05 18:22:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|185
1725560530000|2024-09-05 18:22:10|||||||||1
1725560550000|2024-09-05 18:22:30|||||||||3
1725560560000|2024-09-05 18:22:40|||||||||22
1725560570000|2024-09-05 18:22:50|||||||||8
1725560580000|2024-09-05 18:23:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|41
1725560590000|2024-09-05 18:23:10|||||||||3
1725560600000|2024-09-05 18:23:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|6
1725560610000|2024-09-05 18:23:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|2
1725560650000|2024-09-05 18:24:10|19.39|19.23|19.38|19.22|19.39|19.23|19.37|19.21|50
1725560660000|2024-09-05 18:24:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1725560670000|2024-09-05 18:24:30|||||||||10
1725560690000|2024-09-05 18:24:50|||||||||3
1725560700000|2024-09-05 18:25:00|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|46
1725560710000|2024-09-05 18:25:10|19.38|19.22|19.39|19.23|19.39|19.23|19.37|19.21|54
1725560720000|2024-09-05 18:25:20|||||||||2
1725560730000|2024-09-05 18:25:30|||||||||4
1725560760000|2024-09-05 18:26:00|||||||||3
1725560770000|2024-09-05 18:26:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|56
1725560790000|2024-09-05 18:26:30|||||||||1
1725560800000|2024-09-05 18:26:40|||||||||3
1725560810000|2024-09-05 18:26:50|||||||||3
1725560820000|2024-09-05 18:27:00|||||||||4
1725560850000|2024-09-05 18:27:30|||||||||2
1725560860000|2024-09-05 18:27:40|||||||||3
1725560870000|2024-09-05 18:27:50|||||||||2
1725560880000|2024-09-05 18:28:00|||||||||2
1725560890000|2024-09-05 18:28:10|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|66
1725560900000|2024-09-05 18:28:20|||||||||8
1725560920000|2024-09-05 18:28:40|||||||||3
1725560930000|2024-09-05 18:28:50|||||||||4
1725560960000|2024-09-05 18:29:20|||||||||7
1725560970000|2024-09-05 18:29:30|||||||||1
1725560980000|2024-09-05 18:29:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|6
1725560990000|2024-09-05 18:29:50|||||||||3
1725561000000|2024-09-05 18:30:00|||||||||3
1725561010000|2024-09-05 18:30:10|||||||||1
1725561020000|2024-09-05 18:30:20|||||||||3
1725561030000|2024-09-05 18:30:30|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|15
1725561040000|2024-09-05 18:30:40|||||||||1
1725561050000|2024-09-05 18:30:50|||||||||3
1725561080000|2024-09-05 18:31:20|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|7
1725561090000|2024-09-05 18:31:30|||||||||3
1725561100000|2024-09-05 18:31:40|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|12
1725561110000|2024-09-05 18:31:50|19.39|19.23|19.39|19.23|19.39|19.23|19.37|19.21|47
1725561120000|2024-09-05 18:32:00|19.37|19.21|19.34|19.18|19.38|19.22|19.34|19.18|13
1725561140000|2024-09-05 18:32:20|||||||||2
1725561150000|2024-09-05 18:32:30|19.33|19.17|19.34|19.18|19.34|19.18|19.32|19.16|42
1725561160000|2024-09-05 18:32:40|19.32|19.16|19.32|19.16|19.34|19.18|19.29|19.13|38
1725561170000|2024-09-05 18:32:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|68
1725561180000|2024-09-05 18:33:00|||||||||1
1725561190000|2024-09-05 18:33:10|||||||||1
1725561200000|2024-09-05 18:33:20|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|64
1725561210000|2024-09-05 18:33:30|19.35|19.19|19.37|19.21|19.39|19.23|19.34|19.18|94
1725561220000|2024-09-05 18:33:40|19.35|19.19|19.37|19.21|19.37|19.21|19.34|19.18|0
1725561230000|2024-09-05 18:33:50|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1725561240000|2024-09-05 18:34:00|||||||||27
1725561270000|2024-09-05 18:34:30|||||||||1
1725561280000|2024-09-05 18:34:40|||||||||7
1725561290000|2024-09-05 18:34:50|||||||||1
1725561300000|2024-09-05 18:35:00|||||||||2
1725561310000|2024-09-05 18:35:10|||||||||2
1725561320000|2024-09-05 18:35:20|||||||||6
1725561330000|2024-09-05 18:35:30|||||||||13
1725561340000|2024-09-05 18:35:40|||||||||5
1725561350000|2024-09-05 18:35:50|||||||||3
1725561360000|2024-09-05 18:36:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|130
1725561370000|2024-09-05 18:36:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|21
1725561380000|2024-09-05 18:36:20|||||||||11
1725561390000|2024-09-05 18:36:30|||||||||16
1725561400000|2024-09-05 18:36:40|||||||||9
1725561410000|2024-09-05 18:36:50|||||||||5
1725561420000|2024-09-05 18:37:00|||||||||4
1725561430000|2024-09-05 18:37:10|||||||||4
1725561440000|2024-09-05 18:37:20|||||||||10
1725561450000|2024-09-05 18:37:30|||||||||6
1725561460000|2024-09-05 18:37:40|||||||||1
1725561470000|2024-09-05 18:37:50|||||||||7
1725561480000|2024-09-05 18:38:00|||||||||18
1725561490000|2024-09-05 18:38:10|||||||||87
1725561500000|2024-09-05 18:38:20|||||||||21
1725561510000|2024-09-05 18:38:30|||||||||3
1725561520000|2024-09-05 18:38:40|||||||||9
1725561530000|2024-09-05 18:38:50|||||||||2
1725561540000|2024-09-05 18:39:00|||||||||6
1725561550000|2024-09-05 18:39:10|||||||||12
1725561560000|2024-09-05 18:39:20|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|8
1725561570000|2024-09-05 18:39:30|||||||||5
1725561580000|2024-09-05 18:39:40|||||||||6
1725561590000|2024-09-05 18:39:50|||||||||4
1725561600000|2024-09-05 18:40:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|7
1725561610000|2024-09-05 18:40:10|||||||||13
1725561620000|2024-09-05 18:40:20|||||||||1
1725561630000|2024-09-05 18:40:30|||||||||9
1725561640000|2024-09-05 18:40:40|||||||||51
1725561650000|2024-09-05 18:40:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1725561660000|2024-09-05 18:41:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1725561670000|2024-09-05 18:41:10|||||||||6
1725561680000|2024-09-05 18:41:20|||||||||7
1725561690000|2024-09-05 18:41:30|||||||||12
1725561700000|2024-09-05 18:41:40|||||||||7
1725561710000|2024-09-05 18:41:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1725561720000|2024-09-05 18:42:00|||||||||14
1725561730000|2024-09-05 18:42:10|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|38
1725561740000|2024-09-05 18:42:20|||||||||6
1725561750000|2024-09-05 18:42:30|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|22
1725561760000|2024-09-05 18:42:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1725561770000|2024-09-05 18:42:50|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|11
1725561780000|2024-09-05 18:43:00|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|9
1725561790000|2024-09-05 18:43:10|||||||||6
1725561800000|2024-09-05 18:43:20|||||||||6
1725561810000|2024-09-05 18:43:30|||||||||3
1725561820000|2024-09-05 18:43:40|||||||||6
1725561830000|2024-09-05 18:43:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|104
1725561840000|2024-09-05 18:44:00|||||||||5
1725561850000|2024-09-05 18:44:10|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|27
1725561860000|2024-09-05 18:44:20|||||||||5
1725561870000|2024-09-05 18:44:30|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|130
1725561880000|2024-09-05 18:44:40|||||||||2
1725561890000|2024-09-05 18:44:50|||||||||1
1725561900000|2024-09-05 18:45:00|||||||||32
1725561910000|2024-09-05 18:45:10|||||||||1
1725561920000|2024-09-05 18:45:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|13
1725561930000|2024-09-05 18:45:30|||||||||2
1725561940000|2024-09-05 18:45:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1725561950000|2024-09-05 18:45:50|||||||||4
1725561960000|2024-09-05 18:46:00|||||||||4
1725561970000|2024-09-05 18:46:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|62
1725561980000|2024-09-05 18:46:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|13
1725561990000|2024-09-05 18:46:30|||||||||4
1725562000000|2024-09-05 18:46:40|||||||||5
1725562010000|2024-09-05 18:46:50|||||||||2
1725562020000|2024-09-05 18:47:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|42
1725562030000|2024-09-05 18:47:10|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|1
1725562040000|2024-09-05 18:47:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|17
1725562050000|2024-09-05 18:47:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|43
1725562060000|2024-09-05 18:47:40|||||||||9
1725562070000|2024-09-05 18:47:50|||||||||3
1725562080000|2024-09-05 18:48:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|10
1725562090000|2024-09-05 18:48:10|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|41
1725562100000|2024-09-05 18:48:20|||||||||2
1725562110000|2024-09-05 18:48:30|||||||||14
1725562120000|2024-09-05 18:48:40|||||||||11
1725562130000|2024-09-05 18:48:50|||||||||2
1725562140000|2024-09-05 18:49:00|||||||||2
1725562150000|2024-09-05 18:49:10|||||||||2
1725562160000|2024-09-05 18:49:20|||||||||1
1725562170000|2024-09-05 18:49:30|||||||||3
1725562180000|2024-09-05 18:49:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|3
1725562190000|2024-09-05 18:49:50|||||||||31
1725562200000|2024-09-05 18:50:00|||||||||1
1725562230000|2024-09-05 18:50:30|||||||||11
1725562240000|2024-09-05 18:50:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1725562250000|2024-09-05 18:50:50|||||||||9
1725562260000|2024-09-05 18:51:00|||||||||8
1725562270000|2024-09-05 18:51:10|||||||||36
1725562280000|2024-09-05 18:51:20|||||||||4
1725562290000|2024-09-05 18:51:30|||||||||13
1725562300000|2024-09-05 18:51:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|20
1725562310000|2024-09-05 18:51:50|||||||||1
1725562320000|2024-09-05 18:52:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|30
1725562330000|2024-09-05 18:52:10|||||||||1
1725562350000|2024-09-05 18:52:30|||||||||7
1725562360000|2024-09-05 18:52:40|||||||||1
1725562370000|2024-09-05 18:52:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|39
1725562380000|2024-09-05 18:53:00|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|44
1725562390000|2024-09-05 18:53:10|||||||||1
1725562400000|2024-09-05 18:53:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1725562410000|2024-09-05 18:53:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|101
1725562420000|2024-09-05 18:53:40|||||||||1
1725562440000|2024-09-05 18:54:00|||||||||1
1725562450000|2024-09-05 18:54:10|||||||||25
1725562460000|2024-09-05 18:54:20|||||||||5
1725562470000|2024-09-05 18:54:30|||||||||1
1725562480000|2024-09-05 18:54:40|||||||||1
1725562490000|2024-09-05 18:54:50|||||||||6
1725562500000|2024-09-05 18:55:00|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|71
1725562510000|2024-09-05 18:55:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1725562540000|2024-09-05 18:55:40|||||||||1
1725562550000|2024-09-05 18:55:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1725562560000|2024-09-05 18:56:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1725562570000|2024-09-05 18:56:10|||||||||4
1725562580000|2024-09-05 18:56:20|||||||||9
1725562590000|2024-09-05 18:56:30|||||||||1
1725562600000|2024-09-05 18:56:40|||||||||1
1725562620000|2024-09-05 18:57:00|19.24|19.08|19.24|19.08|19.24|19.08|19.22|19.06|198
1725562630000|2024-09-05 18:57:10|||||||||4
1725562640000|2024-09-05 18:57:20|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|18
1725562650000|2024-09-05 18:57:30|||||||||1
1725562660000|2024-09-05 18:57:40|||||||||1
1725562670000|2024-09-05 18:57:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1725562680000|2024-09-05 18:58:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|30
1725562690000|2024-09-05 18:58:10|||||||||1
1725562700000|2024-09-05 18:58:20|||||||||1
1725562720000|2024-09-05 18:58:40|||||||||1
1725562740000|2024-09-05 18:59:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|69
1725562750000|2024-09-05 18:59:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|15
1725562760000|2024-09-05 18:59:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|15
1725562780000|2024-09-05 18:59:40|19.31|19.15|19.3|19.14|19.31|19.15|19.29|19.13|37
1725562790000|2024-09-05 18:59:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|11
1725562800000|2024-09-05 19:00:00|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|40
1725562810000|2024-09-05 19:00:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|18
1725562820000|2024-09-05 19:00:20|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|6
1725562830000|2024-09-05 19:00:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|3
1725562840000|2024-09-05 19:00:40|19.34|19.18|19.36|19.2|19.39|19.23|19.34|19.18|26
1725562850000|2024-09-05 19:00:50|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|3
1725562870000|2024-09-05 19:01:10|||||||||1
1725562880000|2024-09-05 19:01:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|26
1725562890000|2024-09-05 19:01:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|7
1725562900000|2024-09-05 19:01:40|||||||||2
1725562920000|2024-09-05 19:02:00|||||||||2
1725562930000|2024-09-05 19:02:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|3
1725562940000|2024-09-05 19:02:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|2
1725562950000|2024-09-05 19:02:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1725562970000|2024-09-05 19:02:50|||||||||1
1725562980000|2024-09-05 19:03:00|||||||||1
1725562990000|2024-09-05 19:03:10|||||||||1
1725563000000|2024-09-05 19:03:20|||||||||1
1725563010000|2024-09-05 19:03:30|||||||||1
1725563030000|2024-09-05 19:03:50|||||||||1
1725563040000|2024-09-05 19:04:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|3
1725563050000|2024-09-05 19:04:10|||||||||1
1725563070000|2024-09-05 19:04:30|||||||||1
1725563080000|2024-09-05 19:04:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|4
1725563090000|2024-09-05 19:04:50|||||||||3
1725563100000|2024-09-05 19:05:00|||||||||6
1725563110000|2024-09-05 19:05:10|||||||||20
1725563120000|2024-09-05 19:05:20|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|28
1725563130000|2024-09-05 19:05:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|48
1725563140000|2024-09-05 19:05:40|||||||||9
1725563150000|2024-09-05 19:05:50|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|3
1725563160000|2024-09-05 19:06:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|57
1725563170000|2024-09-05 19:06:10|||||||||10
1725563180000|2024-09-05 19:06:20|||||||||3
1725563190000|2024-09-05 19:06:30|||||||||3
1725563200000|2024-09-05 19:06:40|||||||||4
1725563210000|2024-09-05 19:06:50|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|18
1725563220000|2024-09-05 19:07:00|19.3|19.14|19.31|19.15|19.34|19.18|19.29|19.13|34
1725563230000|2024-09-05 19:07:10|19.32|19.16|19.34|19.18|19.34|19.18|19.31|19.15|5
1725563240000|2024-09-05 19:07:20|||||||||4
1725563250000|2024-09-05 19:07:30|||||||||4
1725563260000|2024-09-05 19:07:40|||||||||3
1725563270000|2024-09-05 19:07:50|||||||||8
1725563280000|2024-09-05 19:08:00|||||||||3
1725563290000|2024-09-05 19:08:10|||||||||10
1725563300000|2024-09-05 19:08:20|||||||||5
1725563310000|2024-09-05 19:08:30|||||||||3
1725563320000|2024-09-05 19:08:40|||||||||3
1725563330000|2024-09-05 19:08:50|||||||||4
1725563340000|2024-09-05 19:09:00|||||||||3
1725563350000|2024-09-05 19:09:10|||||||||4
1725563360000|2024-09-05 19:09:20|||||||||4
1725563370000|2024-09-05 19:09:30|||||||||3
1725563380000|2024-09-05 19:09:40|||||||||4
1725563390000|2024-09-05 19:09:50|||||||||3
1725563400000|2024-09-05 19:10:00|||||||||110
1725563410000|2024-09-05 19:10:10|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|11
1725563420000|2024-09-05 19:10:20|||||||||4
1725563430000|2024-09-05 19:10:30|||||||||4
1725563440000|2024-09-05 19:10:40|||||||||2
1725563450000|2024-09-05 19:10:50|||||||||3
1725563460000|2024-09-05 19:11:00|||||||||5
1725563470000|2024-09-05 19:11:10|||||||||3
1725563480000|2024-09-05 19:11:20|||||||||4
1725563490000|2024-09-05 19:11:30|||||||||4
1725563500000|2024-09-05 19:11:40|||||||||4
1725563510000|2024-09-05 19:11:50|||||||||3
1725563520000|2024-09-05 19:12:00|||||||||3
1725563530000|2024-09-05 19:12:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|4
1725563540000|2024-09-05 19:12:20|19.32|19.16|19.34|19.18|19.34|19.18|19.29|19.13|63
1725563550000|2024-09-05 19:12:30|||||||||5
1725563560000|2024-09-05 19:12:40|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|5
1725563570000|2024-09-05 19:12:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|3
1725563580000|2024-09-05 19:13:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1725563590000|2024-09-05 19:13:10|||||||||30
1725563600000|2024-09-05 19:13:20|||||||||3
1725563610000|2024-09-05 19:13:30|||||||||3
1725563620000|2024-09-05 19:13:40|||||||||9
1725563630000|2024-09-05 19:13:50|||||||||4
1725563640000|2024-09-05 19:14:00|||||||||5
1725563650000|2024-09-05 19:14:10|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|28
1725563660000|2024-09-05 19:14:20|||||||||7
1725563670000|2024-09-05 19:14:30|||||||||3
1725563680000|2024-09-05 19:14:40|||||||||3
1725563690000|2024-09-05 19:14:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1725563700000|2024-09-05 19:15:00|19.39|19.23|19.41|19.25|19.41|19.25|19.36|19.2|36
1725563710000|2024-09-05 19:15:10|19.39|19.23|19.51|19.35|19.51|19.35|19.39|19.23|59
1725563720000|2024-09-05 19:15:20|19.5|19.34|19.56|19.4|19.56|19.4|19.47|19.31|54
1725563730000|2024-09-05 19:15:30|19.58|19.42|19.61|19.45|19.63|19.47|19.56|19.4|73
1725563740000|2024-09-05 19:15:40|19.58|19.42|19.56|19.4|19.61|19.45|19.56|19.4|39
1725563750000|2024-09-05 19:15:50|19.55|19.39|19.51|19.35|19.56|19.4|19.51|19.35|42
1725563760000|2024-09-05 19:16:00|||||||||4
1725563770000|2024-09-05 19:16:10|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|103
1725563780000|2024-09-05 19:16:20|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|6
1725563790000|2024-09-05 19:16:30|||||||||21
1725563800000|2024-09-05 19:16:40|||||||||40
1725563810000|2024-09-05 19:16:50|||||||||15
1725563820000|2024-09-05 19:17:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1725563830000|2024-09-05 19:17:10|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|4
1725563840000|2024-09-05 19:17:20|||||||||3
1725563850000|2024-09-05 19:17:30|||||||||3
1725563860000|2024-09-05 19:17:40|19.49|19.33|19.46|19.3|19.5|19.34|19.46|19.3|10
1725563870000|2024-09-05 19:17:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|8
1725563880000|2024-09-05 19:18:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|13
1725563890000|2024-09-05 19:18:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1725563900000|2024-09-05 19:18:20|||||||||5
1725563910000|2024-09-05 19:18:30|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|101
1725563920000|2024-09-05 19:18:40|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|8
1725563930000|2024-09-05 19:18:50|||||||||4
1725563940000|2024-09-05 19:19:00|19.49|19.33|19.51|19.35|19.51|19.35|19.46|19.3|9
1725563950000|2024-09-05 19:19:10|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|9
1725563960000|2024-09-05 19:19:20|||||||||11
1725563970000|2024-09-05 19:19:30|||||||||4
1725563980000|2024-09-05 19:19:40|||||||||13
1725563990000|2024-09-05 19:19:50|||||||||4
1725564020000|2024-09-05 19:20:20|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|116
1725564030000|2024-09-05 19:20:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|23
1725564050000|2024-09-05 19:20:50|19.48|19.32|19.46|19.3|19.51|19.35|19.46|19.3|97
1725564080000|2024-09-05 19:21:20|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|10
1725564090000|2024-09-05 19:21:30|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|5
1725564110000|2024-09-05 19:21:50|||||||||1
1725564150000|2024-09-05 19:22:30|||||||||28
1725564160000|2024-09-05 19:22:40|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|22
1725564170000|2024-09-05 19:22:50|||||||||6
1725564190000|2024-09-05 19:23:10|||||||||13
1725564200000|2024-09-05 19:23:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1725564210000|2024-09-05 19:23:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|15
1725564220000|2024-09-05 19:23:40|||||||||3
1725564230000|2024-09-05 19:23:50|||||||||4
1725564290000|2024-09-05 19:24:50|||||||||5
1725564300000|2024-09-05 19:25:00|||||||||8
1725564320000|2024-09-05 19:25:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1725564330000|2024-09-05 19:25:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|80
1725564340000|2024-09-05 19:25:40|||||||||1
1725564350000|2024-09-05 19:25:50|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|88
1725564360000|2024-09-05 19:26:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1725564380000|2024-09-05 19:26:20|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|0
1725564410000|2024-09-05 19:26:50|||||||||6
1725564420000|2024-09-05 19:27:00|||||||||3
1725564430000|2024-09-05 19:27:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1725564450000|2024-09-05 19:27:30|||||||||15
1725564470000|2024-09-05 19:27:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|37
1725564480000|2024-09-05 19:28:00|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|20
1725564490000|2024-09-05 19:28:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|2
1725564500000|2024-09-05 19:28:20|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|188
1725564510000|2024-09-05 19:28:30|||||||||1
1725564530000|2024-09-05 19:28:50|||||||||1
1725564560000|2024-09-05 19:29:20|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|22
1725564570000|2024-09-05 19:29:30|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|21
1725564590000|2024-09-05 19:29:50|||||||||8
1725564600000|2024-09-05 19:30:00|||||||||1
1725564610000|2024-09-05 19:30:10|||||||||1
1725564620000|2024-09-05 19:30:20|||||||||27
1725564630000|2024-09-05 19:30:30|||||||||1
1725564640000|2024-09-05 19:30:40|||||||||4
1725564650000|2024-09-05 19:30:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|12
1725564660000|2024-09-05 19:31:00|||||||||3
1725564670000|2024-09-05 19:31:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|23
1725564680000|2024-09-05 19:31:20|||||||||1
1725564690000|2024-09-05 19:31:30|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|29
1725564700000|2024-09-05 19:31:40|19.34|19.18|19.34|19.18|19.38|19.22|19.34|19.18|10
1725564710000|2024-09-05 19:31:50|||||||||107
1725564720000|2024-09-05 19:32:00|||||||||5
1725564730000|2024-09-05 19:32:10|||||||||2
1725564740000|2024-09-05 19:32:20|||||||||1
1725564750000|2024-09-05 19:32:30|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|59
1725564760000|2024-09-05 19:32:40|||||||||2
1725564770000|2024-09-05 19:32:50|||||||||32
1725564780000|2024-09-05 19:33:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1725564800000|2024-09-05 19:33:20|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|11
1725564810000|2024-09-05 19:33:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|62
1725564820000|2024-09-05 19:33:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|86
1725564830000|2024-09-05 19:33:50|||||||||5
1725564840000|2024-09-05 19:34:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|31
1725564850000|2024-09-05 19:34:10|||||||||100
1725564860000|2024-09-05 19:34:20|||||||||3
1725564870000|2024-09-05 19:34:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1725564880000|2024-09-05 19:34:40|||||||||4
1725564890000|2024-09-05 19:34:50|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|28
1725564900000|2024-09-05 19:35:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|63
1725564910000|2024-09-05 19:35:10|||||||||35
1725564920000|2024-09-05 19:35:20|||||||||5
1725564930000|2024-09-05 19:35:30|||||||||11
1725564940000|2024-09-05 19:35:40|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|116
1725564950000|2024-09-05 19:35:50|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|17
1725564960000|2024-09-05 19:36:00|||||||||53
1725564970000|2024-09-05 19:36:10|||||||||2
1725564990000|2024-09-05 19:36:30|||||||||1
1725565010000|2024-09-05 19:36:50|||||||||8
1725565030000|2024-09-05 19:37:10|||||||||2
1725565040000|2024-09-05 19:37:20|||||||||76
1725565050000|2024-09-05 19:37:30|||||||||7
1725565060000|2024-09-05 19:37:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|93
1725565070000|2024-09-05 19:37:50|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|39
1725565080000|2024-09-05 19:38:00|19.17|19.01|19.16|19|19.19|19.03|19.14|18.98|33
1725565090000|2024-09-05 19:38:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|29
1725565100000|2024-09-05 19:38:20|19.21|19.05|19.19|19.03|19.24|19.08|19.19|19.03|55
1725565110000|2024-09-05 19:38:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|63
1725565120000|2024-09-05 19:38:40|||||||||5
1725565130000|2024-09-05 19:38:50|||||||||10
1725565140000|2024-09-05 19:39:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|62
1725565150000|2024-09-05 19:39:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1725565160000|2024-09-05 19:39:20|||||||||10
1725565170000|2024-09-05 19:39:30|19.21|19.05|19.24|19.08|19.24|19.08|19.19|19.03|46
1725565180000|2024-09-05 19:39:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|13
1725565190000|2024-09-05 19:39:50|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|9
1725565200000|2024-09-05 19:40:00|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|21
1725565210000|2024-09-05 19:40:10|19.26|19.1|19.29|19.13|19.31|19.15|19.26|19.1|28
1725565220000|2024-09-05 19:40:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|36
1725565230000|2024-09-05 19:40:30|||||||||10
1725565240000|2024-09-05 19:40:40|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|8
1725565250000|2024-09-05 19:40:50|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|21
1725565260000|2024-09-05 19:41:00|19.25|19.09|19.26|19.1|19.29|19.13|19.24|19.08|4
1725565270000|2024-09-05 19:41:10|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|43
1725565280000|2024-09-05 19:41:20|||||||||5
1725565290000|2024-09-05 19:41:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1725565300000|2024-09-05 19:41:40|19.34|19.18|19.34|19.18|19.36|19.2|19.31|19.15|36
1725565310000|2024-09-05 19:41:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|22
1725565320000|2024-09-05 19:42:00|19.34|19.18|19.34|19.18|19.36|19.2|19.31|19.15|27
1725565330000|2024-09-05 19:42:10|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|31
1725565340000|2024-09-05 19:42:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|21
1725565350000|2024-09-05 19:42:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|116
1725565360000|2024-09-05 19:42:40|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|96
1725565370000|2024-09-05 19:42:50|||||||||7
1725565380000|2024-09-05 19:43:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|45
1725565390000|2024-09-05 19:43:10|19.39|19.23|19.41|19.25|19.46|19.3|19.36|19.2|28
1725565400000|2024-09-05 19:43:20|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|3
1725565420000|2024-09-05 19:43:40|||||||||1
1725565430000|2024-09-05 19:43:50|||||||||75
1725565440000|2024-09-05 19:44:00|19.44|19.28|19.46|19.3|19.46|19.3|19.41|19.25|57
1725565450000|2024-09-05 19:44:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|41
1725565460000|2024-09-05 19:44:20|||||||||5
1725565470000|2024-09-05 19:44:30|||||||||3
1725565480000|2024-09-05 19:44:40|||||||||1
1725565490000|2024-09-05 19:44:50|||||||||36
1725565500000|2024-09-05 19:45:00|19.45|19.29|19.41|19.25|19.46|19.3|19.41|19.25|54
1725565510000|2024-09-05 19:45:10|||||||||1
1725565520000|2024-09-05 19:45:20|||||||||2
1725565530000|2024-09-05 19:45:30|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|4
1725565540000|2024-09-05 19:45:40|19.37|19.21|19.39|19.23|19.39|19.23|19.36|19.2|9
1725565550000|2024-09-05 19:45:50|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|32
1725565560000|2024-09-05 19:46:00|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|49
1725565570000|2024-09-05 19:46:10|||||||||3
1725565580000|2024-09-05 19:46:20|||||||||7
1725565590000|2024-09-05 19:46:30|||||||||4
1725565600000|2024-09-05 19:46:40|||||||||7
1725565610000|2024-09-05 19:46:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|74
1725565620000|2024-09-05 19:47:00|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|165
1725565630000|2024-09-05 19:47:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|15
1725565640000|2024-09-05 19:47:20|||||||||2
1725565650000|2024-09-05 19:47:30|||||||||17
1725565660000|2024-09-05 19:47:40|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|7
1725565670000|2024-09-05 19:47:50|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|5
1725565680000|2024-09-05 19:48:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1725565690000|2024-09-05 19:48:10|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|28
1725565700000|2024-09-05 19:48:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|23
1725565710000|2024-09-05 19:48:30|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|29
1725565720000|2024-09-05 19:48:40|||||||||19
1725565730000|2024-09-05 19:48:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|91
1725565740000|2024-09-05 19:49:00|19.41|19.25|19.42|19.26|19.43|19.27|19.41|19.25|11
1725565750000|2024-09-05 19:49:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1725565760000|2024-09-05 19:49:20|||||||||10
1725565770000|2024-09-05 19:49:30|||||||||9
1725565780000|2024-09-05 19:49:40|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|45
1725565790000|2024-09-05 19:49:50|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|81
1725565800000|2024-09-05 19:50:00|19.36|19.2|19.47|19.31|19.47|19.31|19.36|19.2|159
1725565810000|2024-09-05 19:50:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|84
1725565820000|2024-09-05 19:50:20|19.43|19.27|19.43|19.27|19.47|19.31|19.43|19.27|17
1725565830000|2024-09-05 19:50:30|19.42|19.26|19.48|19.32|19.48|19.32|19.41|19.25|83
1725565840000|2024-09-05 19:50:40|19.45|19.29|19.49|19.33|19.5|19.34|19.45|19.29|159
1725565850000|2024-09-05 19:50:50|19.5|19.34|19.48|19.32|19.5|19.34|19.45|19.29|88
1725565860000|2024-09-05 19:51:00|||||||||30
1725565870000|2024-09-05 19:51:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|60
1725565880000|2024-09-05 19:51:20|||||||||6
1725565890000|2024-09-05 19:51:30|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|42
1725565900000|2024-09-05 19:51:40|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|15
1725565910000|2024-09-05 19:51:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|127
1725565920000|2024-09-05 19:52:00|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|43
1725565930000|2024-09-05 19:52:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|27
1725565940000|2024-09-05 19:52:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|12
1725565950000|2024-09-05 19:52:30|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|103
1725565960000|2024-09-05 19:52:40|19.52|19.36|19.51|19.35|19.53|19.37|19.51|19.35|85
1725565970000|2024-09-05 19:52:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1725565980000|2024-09-05 19:53:00|||||||||28
1725565990000|2024-09-05 19:53:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|60
1725566000000|2024-09-05 19:53:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|19
1725566010000|2024-09-05 19:53:30|||||||||30
1725566020000|2024-09-05 19:53:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|16
1725566030000|2024-09-05 19:53:50|||||||||24
1725566040000|2024-09-05 19:54:00|19.41|19.25|19.38|19.22|19.43|19.27|19.38|19.22|33
1725566050000|2024-09-05 19:54:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|143
1725566060000|2024-09-05 19:54:20|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|17
1725566070000|2024-09-05 19:54:30|||||||||10
1725566080000|2024-09-05 19:54:40|19.41|19.25|19.43|19.27|19.43|19.27|19.38|19.22|156
1725566090000|2024-09-05 19:54:50|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|14
1725566100000|2024-09-05 19:55:00|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|75
1725566110000|2024-09-05 19:55:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|18
1725566120000|2024-09-05 19:55:20|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|44
1725566130000|2024-09-05 19:55:30|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|62
1725566140000|2024-09-05 19:55:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|22
1725566150000|2024-09-05 19:55:50|||||||||8
1725566160000|2024-09-05 19:56:00|||||||||6
1725566170000|2024-09-05 19:56:10|||||||||13
1725566180000|2024-09-05 19:56:20|||||||||23
1725566190000|2024-09-05 19:56:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|67
1725566200000|2024-09-05 19:56:40|||||||||7
1725566210000|2024-09-05 19:56:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1725566220000|2024-09-05 19:57:00|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|14
1725566230000|2024-09-05 19:57:10|||||||||8
1725566240000|2024-09-05 19:57:20|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|14
1725566250000|2024-09-05 19:57:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|22
1725566260000|2024-09-05 19:57:40|||||||||18
1725566270000|2024-09-05 19:57:50|19.34|19.18|19.36|19.2|19.36|19.2|19.33|19.17|8
1725566280000|2024-09-05 19:58:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|16
1725566290000|2024-09-05 19:58:10|||||||||71
1725566300000|2024-09-05 19:58:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|30
1725566310000|2024-09-05 19:58:30|||||||||37
1725566320000|2024-09-05 19:58:40|19.4|19.24|19.43|19.27|19.45|19.29|19.4|19.24|133
1725566330000|2024-09-05 19:58:50|||||||||60
1725566340000|2024-09-05 19:59:00|||||||||50
1725566350000|2024-09-05 19:59:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|56
1725566360000|2024-09-05 19:59:20|19.41|19.25|19.41|19.25|19.43|19.27|19.38|19.22|81
1725566370000|2024-09-05 19:59:30|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|392
1725566380000|2024-09-05 19:59:40|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|123
1725566390000|2024-09-05 19:59:50|19.43|19.27|19.38|19.22|19.43|19.27|19.36|19.2|730
1725566400000|2024-09-05 20:00:00|19.36|19.2|19.33|19.17|19.38|19.22|19.33|19.17|618
1725566420000|2024-09-05 20:00:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|207
1725566430000|2024-09-05 20:00:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|64
1725566440000|2024-09-05 20:00:40|||||||||28
1725566450000|2024-09-05 20:00:50|19.32|19.16|19.31|19.15|19.33|19.17|19.31|19.15|14
1725566460000|2024-09-05 20:01:00|||||||||1
1725566470000|2024-09-05 20:01:10|||||||||65
1725566500000|2024-09-05 20:01:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|45
1725566510000|2024-09-05 20:01:50|||||||||78
1725566530000|2024-09-05 20:02:10|||||||||13
1725566540000|2024-09-05 20:02:20|||||||||9
1725566560000|2024-09-05 20:02:40|||||||||2
1725566570000|2024-09-05 20:02:50|||||||||2
1725566590000|2024-09-05 20:03:10|||||||||1
1725566610000|2024-09-05 20:03:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|83
1725566620000|2024-09-05 20:03:40|||||||||10
1725566630000|2024-09-05 20:03:50|||||||||59
1725566640000|2024-09-05 20:04:00|||||||||1
1725566650000|2024-09-05 20:04:10|||||||||12
1725566660000|2024-09-05 20:04:20|||||||||8
1725566670000|2024-09-05 20:04:30|||||||||14
1725566680000|2024-09-05 20:04:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|12
1725566690000|2024-09-05 20:04:50|||||||||2
1725566700000|2024-09-05 20:05:00|||||||||26
1725566710000|2024-09-05 20:05:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|225
1725566720000|2024-09-05 20:05:20|||||||||1
1725566740000|2024-09-05 20:05:40|||||||||1
1725566750000|2024-09-05 20:05:50|||||||||1
1725566760000|2024-09-05 20:06:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1725566770000|2024-09-05 20:06:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1725566790000|2024-09-05 20:06:30|||||||||1
1725566800000|2024-09-05 20:06:40|||||||||1
1725566820000|2024-09-05 20:07:00|||||||||30
1725568200000|2024-09-05 20:30:00|||||||||1
1725568210000|2024-09-05 20:30:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|2
1725568220000|2024-09-05 20:30:20|||||||||5
1725568280000|2024-09-05 20:31:20|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1725568540000|2024-09-05 20:35:40|||||||||2
1725568600000|2024-09-05 20:36:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1725568610000|2024-09-05 20:36:50|||||||||5
1725568620000|2024-09-05 20:37:00|||||||||7
1725568690000|2024-09-05 20:38:10|||||||||2
1725568720000|2024-09-05 20:38:40|||||||||65
1725568780000|2024-09-05 20:39:40|||||||||7
1725568850000|2024-09-05 20:40:50|||||||||2
1725568900000|2024-09-05 20:41:40|||||||||1
1725569000000|2024-09-05 20:43:20|||||||||2
1725569110000|2024-09-05 20:45:10|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|16
1725569120000|2024-09-05 20:45:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1725569130000|2024-09-05 20:45:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1725569140000|2024-09-05 20:45:40|||||||||1
1725569150000|2024-09-05 20:45:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|7
1725569160000|2024-09-05 20:46:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1725569180000|2024-09-05 20:46:20|||||||||2
1725569330000|2024-09-05 20:48:50|||||||||1
1725569350000|2024-09-05 20:49:10|||||||||4
1725569730000|2024-09-05 20:55:30|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|73
1725569860000|2024-09-05 20:57:40|||||||||15
1725569870000|2024-09-05 20:57:50|||||||||3
1725569920000|2024-09-05 20:58:40|||||||||21
1725569940000|2024-09-05 20:59:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|94
1725569950000|2024-09-05 20:59:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|8
1725569960000|2024-09-05 20:59:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|27
1725569980000|2024-09-05 20:59:40|||||||||6
1725573610000|2024-09-05 22:00:10|||||||||2
1725573650000|2024-09-05 22:00:50|||||||||1
1725573760000|2024-09-05 22:02:40|||||||||1
1725574000000|2024-09-05 22:06:40|||||||||21
1725574010000|2024-09-05 22:06:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1725574020000|2024-09-05 22:07:00|||||||||33
1725574030000|2024-09-05 22:07:10|||||||||1
1725574800000|2024-09-05 22:20:00|||||||||1
1725575120000|2024-09-05 22:25:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|8
1725575980000|2024-09-05 22:39:40|||||||||1
1725576010000|2024-09-05 22:40:10|||||||||1
1725576050000|2024-09-05 22:40:50|||||||||1
1725576070000|2024-09-05 22:41:10|||||||||1
1725576750000|2024-09-05 22:52:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1725576880000|2024-09-05 22:54:40|||||||||2
1725576920000|2024-09-05 22:55:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1725576980000|2024-09-05 22:56:20|||||||||1
1725577060000|2024-09-05 22:57:40|||||||||1
1725577480000|2024-09-05 23:04:40|||||||||2
1725577550000|2024-09-05 23:05:50|||||||||2
1725577690000|2024-09-05 23:08:10|||||||||1
1725578170000|2024-09-05 23:16:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|62
1725578210000|2024-09-05 23:16:50|||||||||1
1725578230000|2024-09-05 23:17:10|||||||||11
1725578380000|2024-09-05 23:19:40|||||||||13
1725578410000|2024-09-05 23:20:10|||||||||1
1725578520000|2024-09-05 23:22:00|||||||||1
1725578540000|2024-09-05 23:22:20|||||||||1
1725578590000|2024-09-05 23:23:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1725578880000|2024-09-05 23:28:00|||||||||3
1725578950000|2024-09-05 23:29:10|||||||||1
1725578960000|2024-09-05 23:29:20|||||||||1
1725579070000|2024-09-05 23:31:10|||||||||1
1725579100000|2024-09-05 23:31:40|||||||||1
1725579440000|2024-09-05 23:37:20|||||||||25
1725579830000|2024-09-05 23:43:50|||||||||1
1725579920000|2024-09-05 23:45:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1725579930000|2024-09-05 23:45:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1725580190000|2024-09-05 23:49:50|||||||||1
1725580210000|2024-09-05 23:50:10|||||||||1
1725580260000|2024-09-05 23:51:00|||||||||1
1725580320000|2024-09-05 23:52:00|||||||||1
1725580350000|2024-09-05 23:52:30|||||||||1
1725580360000|2024-09-05 23:52:40|||||||||1
1725580720000|2024-09-05 23:58:40|||||||||1
1725580920000|2024-09-06 00:02:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725580930000|2024-09-06 00:02:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725580950000|2024-09-06 00:02:30|||||||||3
1725581020000|2024-09-06 00:03:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725581040000|2024-09-06 00:04:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725581160000|2024-09-06 00:06:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725581170000|2024-09-06 00:06:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1725581180000|2024-09-06 00:06:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725581260000|2024-09-06 00:07:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725581270000|2024-09-06 00:07:50|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|4
1725581370000|2024-09-06 00:09:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725581400000|2024-09-06 00:10:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725581490000|2024-09-06 00:11:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725581500000|2024-09-06 00:11:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725581530000|2024-09-06 00:12:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725581560000|2024-09-06 00:12:40|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|4
1725581570000|2024-09-06 00:12:50|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1725581630000|2024-09-06 00:13:50|19.59|19.43|19.57|19.41|19.6|19.44|19.57|19.41|0
1725581640000|2024-09-06 00:14:00|19.59|19.43|19.61|19.45|19.62|19.46|19.59|19.43|3
1725581650000|2024-09-06 00:14:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725581710000|2024-09-06 00:15:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1725581850000|2024-09-06 00:17:30|||||||||1
1725582080000|2024-09-06 00:21:20|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|38
1725582160000|2024-09-06 00:22:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1725582170000|2024-09-06 00:22:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1725582180000|2024-09-06 00:23:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|1
1725582190000|2024-09-06 00:23:10|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|0
1725582210000|2024-09-06 00:23:30|||||||||1
1725582240000|2024-09-06 00:24:00|||||||||1
1725582310000|2024-09-06 00:25:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725582370000|2024-09-06 00:26:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725582390000|2024-09-06 00:26:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725582460000|2024-09-06 00:27:40|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|2
1725582470000|2024-09-06 00:27:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1725582480000|2024-09-06 00:28:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1725582540000|2024-09-06 00:29:00|||||||||1
1725582680000|2024-09-06 00:31:20|||||||||1
1725582720000|2024-09-06 00:32:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|3
1725582810000|2024-09-06 00:33:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|16
1725582820000|2024-09-06 00:33:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|0
1725582830000|2024-09-06 00:33:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|1
1725582840000|2024-09-06 00:34:00|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|1
1725582850000|2024-09-06 00:34:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725582900000|2024-09-06 00:35:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1725582920000|2024-09-06 00:35:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1725582930000|2024-09-06 00:35:30|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|1
1725582940000|2024-09-06 00:35:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725582950000|2024-09-06 00:35:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725582960000|2024-09-06 00:36:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|9
1725583050000|2024-09-06 00:37:30|||||||||1
1725583090000|2024-09-06 00:38:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1725583100000|2024-09-06 00:38:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725583200000|2024-09-06 00:40:00|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|6
1725583250000|2024-09-06 00:40:50|||||||||1
1725583270000|2024-09-06 00:41:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|19
1725583280000|2024-09-06 00:41:20|||||||||1
1725583300000|2024-09-06 00:41:40|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|15
1725583380000|2024-09-06 00:43:00|||||||||1
1725583480000|2024-09-06 00:44:40|||||||||1
1725583500000|2024-09-06 00:45:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|4
1725583510000|2024-09-06 00:45:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725583520000|2024-09-06 00:45:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725583550000|2024-09-06 00:45:50|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|32
1725583560000|2024-09-06 00:46:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725583610000|2024-09-06 00:46:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725583620000|2024-09-06 00:47:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1725583660000|2024-09-06 00:47:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725583680000|2024-09-06 00:48:00|||||||||1
1725583710000|2024-09-06 00:48:30|||||||||1
1725583780000|2024-09-06 00:49:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1725583800000|2024-09-06 00:50:00|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|0
1725583810000|2024-09-06 00:50:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1725583830000|2024-09-06 00:50:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725583840000|2024-09-06 00:50:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725583850000|2024-09-06 00:50:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725583860000|2024-09-06 00:51:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725583900000|2024-09-06 00:51:40|||||||||1
1725583930000|2024-09-06 00:52:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1725583940000|2024-09-06 00:52:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725583950000|2024-09-06 00:52:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1725583990000|2024-09-06 00:53:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725584020000|2024-09-06 00:53:40|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|2
1725584040000|2024-09-06 00:54:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725584060000|2024-09-06 00:54:20|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|4
1725584070000|2024-09-06 00:54:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1725584080000|2024-09-06 00:54:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1725584090000|2024-09-06 00:54:50|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|0
1725584110000|2024-09-06 00:55:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725584120000|2024-09-06 00:55:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725584300000|2024-09-06 00:58:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725584400000|2024-09-06 01:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1725584410000|2024-09-06 01:00:10|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|0
1725584420000|2024-09-06 01:00:20|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1725584440000|2024-09-06 01:00:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725584450000|2024-09-06 01:00:50|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1725584460000|2024-09-06 01:01:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725584470000|2024-09-06 01:01:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|1
1725584480000|2024-09-06 01:01:20|||||||||1
1725584500000|2024-09-06 01:01:40|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|5
1725584510000|2024-09-06 01:01:50|||||||||1
1725584520000|2024-09-06 01:02:00|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|0
1725584530000|2024-09-06 01:02:10|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|2
1725584540000|2024-09-06 01:02:20|19.96|19.8|19.95|19.79|19.99|19.83|19.95|19.79|4
1725584550000|2024-09-06 01:02:30|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|0
1725584560000|2024-09-06 01:02:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1725584570000|2024-09-06 01:02:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1725584580000|2024-09-06 01:03:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|2
1725584590000|2024-09-06 01:03:10|20|19.84|20|19.84|20.01|19.85|20|19.84|2
1725584600000|2024-09-06 01:03:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725584610000|2024-09-06 01:03:30|20|19.84|20|19.84|20.01|19.85|19.99|19.83|2
1725584620000|2024-09-06 01:03:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1725584630000|2024-09-06 01:03:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725584670000|2024-09-06 01:04:30|||||||||4
1725584690000|2024-09-06 01:04:50|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|0
1725584710000|2024-09-06 01:05:10|||||||||1
1725584730000|2024-09-06 01:05:30|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|18
1725584790000|2024-09-06 01:06:30|||||||||1
1725584800000|2024-09-06 01:06:40|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1725584820000|2024-09-06 01:07:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|4
1725584830000|2024-09-06 01:07:10|||||||||1
1725584850000|2024-09-06 01:07:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|3
1725584890000|2024-09-06 01:08:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1725584970000|2024-09-06 01:09:30|||||||||1
1725584990000|2024-09-06 01:09:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|17
1725585000000|2024-09-06 01:10:00|20.07|19.91|20.08|19.92|20.1|19.94|20.07|19.91|7
1725585020000|2024-09-06 01:10:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|0
1725585040000|2024-09-06 01:10:40|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|2
1725585090000|2024-09-06 01:11:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1725585100000|2024-09-06 01:11:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725585110000|2024-09-06 01:11:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725585120000|2024-09-06 01:12:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725585140000|2024-09-06 01:12:20|||||||||1
1725585180000|2024-09-06 01:13:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725585210000|2024-09-06 01:13:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725585230000|2024-09-06 01:13:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1725585240000|2024-09-06 01:14:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725585250000|2024-09-06 01:14:10|||||||||1
1725585260000|2024-09-06 01:14:20|||||||||3
1725585270000|2024-09-06 01:14:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725585300000|2024-09-06 01:15:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1725585330000|2024-09-06 01:15:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725585360000|2024-09-06 01:16:00|||||||||3
1725585430000|2024-09-06 01:17:10|||||||||1
1725585500000|2024-09-06 01:18:20|||||||||1
1725585550000|2024-09-06 01:19:10|||||||||2
1725585640000|2024-09-06 01:20:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|2
1725585660000|2024-09-06 01:21:00|||||||||2
1725585680000|2024-09-06 01:21:20|||||||||3
1725585690000|2024-09-06 01:21:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|23
1725585700000|2024-09-06 01:21:40|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|0
1725585710000|2024-09-06 01:21:50|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1725585730000|2024-09-06 01:22:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725585790000|2024-09-06 01:23:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725585810000|2024-09-06 01:23:30|||||||||3
1725585850000|2024-09-06 01:24:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725585870000|2024-09-06 01:24:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1725585890000|2024-09-06 01:24:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|2
1725585910000|2024-09-06 01:25:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725585960000|2024-09-06 01:26:00|20|19.84|20|19.84|20|19.84|19.99|19.83|2
1725585970000|2024-09-06 01:26:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1725585980000|2024-09-06 01:26:20|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|0
1725586000000|2024-09-06 01:26:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1725586020000|2024-09-06 01:27:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|1
1725586060000|2024-09-06 01:27:40|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|4
1725586150000|2024-09-06 01:29:10|||||||||2
1725586160000|2024-09-06 01:29:20|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|3
1725586170000|2024-09-06 01:29:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725586200000|2024-09-06 01:30:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586220000|2024-09-06 01:30:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|7
1725586240000|2024-09-06 01:30:40|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|1
1725586250000|2024-09-06 01:30:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1725586260000|2024-09-06 01:31:00|19.86|19.7|19.83|19.67|19.86|19.7|19.82|19.66|1
1725586270000|2024-09-06 01:31:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|2
1725586290000|2024-09-06 01:31:30|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|0
1725586300000|2024-09-06 01:31:40|||||||||1
1725586310000|2024-09-06 01:31:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725586320000|2024-09-06 01:32:00|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|0
1725586330000|2024-09-06 01:32:10|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|2
1725586340000|2024-09-06 01:32:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1725586350000|2024-09-06 01:32:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586360000|2024-09-06 01:32:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725586380000|2024-09-06 01:33:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725586410000|2024-09-06 01:33:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725586420000|2024-09-06 01:33:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1725586430000|2024-09-06 01:33:50|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586440000|2024-09-06 01:34:00|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|0
1725586450000|2024-09-06 01:34:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725586460000|2024-09-06 01:34:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586470000|2024-09-06 01:34:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586480000|2024-09-06 01:34:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586500000|2024-09-06 01:35:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1725586570000|2024-09-06 01:36:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725586580000|2024-09-06 01:36:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725586590000|2024-09-06 01:36:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725586600000|2024-09-06 01:36:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725586620000|2024-09-06 01:37:00|19.83|19.67|19.82|19.66|19.84|19.68|19.82|19.66|0
1725586740000|2024-09-06 01:39:00|||||||||2
1725586790000|2024-09-06 01:39:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1725586920000|2024-09-06 01:42:00|||||||||2
1725586950000|2024-09-06 01:42:30|||||||||1
1725586960000|2024-09-06 01:42:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725586970000|2024-09-06 01:42:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|13
1725587080000|2024-09-06 01:44:40|||||||||1
1725587100000|2024-09-06 01:45:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725587190000|2024-09-06 01:46:30|||||||||1
1725587460000|2024-09-06 01:51:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|7
1725587490000|2024-09-06 01:51:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725587580000|2024-09-06 01:53:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725587690000|2024-09-06 01:54:50|||||||||1
1725587730000|2024-09-06 01:55:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|3
1725587770000|2024-09-06 01:56:10|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|5
1725587780000|2024-09-06 01:56:20|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|2
1725587790000|2024-09-06 01:56:30|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|0
1725587800000|2024-09-06 01:56:40|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1725587810000|2024-09-06 01:56:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1725587850000|2024-09-06 01:57:30|||||||||4
1725587870000|2024-09-06 01:57:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1725587910000|2024-09-06 01:58:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725587920000|2024-09-06 01:58:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725587960000|2024-09-06 01:59:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1725588050000|2024-09-06 02:00:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1725588060000|2024-09-06 02:01:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725588150000|2024-09-06 02:02:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|0
1725588190000|2024-09-06 02:03:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|1
1725588200000|2024-09-06 02:03:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725588210000|2024-09-06 02:03:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1725588270000|2024-09-06 02:04:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725588280000|2024-09-06 02:04:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725588320000|2024-09-06 02:05:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725588330000|2024-09-06 02:05:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725588370000|2024-09-06 02:06:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725588540000|2024-09-06 02:09:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725588550000|2024-09-06 02:09:10|||||||||2
1725588570000|2024-09-06 02:09:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725588680000|2024-09-06 02:11:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725588730000|2024-09-06 02:12:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725588830000|2024-09-06 02:13:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725588840000|2024-09-06 02:14:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725588850000|2024-09-06 02:14:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725588870000|2024-09-06 02:14:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725588880000|2024-09-06 02:14:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725588940000|2024-09-06 02:15:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725588950000|2024-09-06 02:15:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725588960000|2024-09-06 02:16:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1725588970000|2024-09-06 02:16:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1725589030000|2024-09-06 02:17:10|||||||||1
1725589120000|2024-09-06 02:18:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1725589190000|2024-09-06 02:19:50|||||||||1
1725589230000|2024-09-06 02:20:30|||||||||1
1725589350000|2024-09-06 02:22:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725589360000|2024-09-06 02:22:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1725589380000|2024-09-06 02:23:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1725589390000|2024-09-06 02:23:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725589400000|2024-09-06 02:23:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1725589430000|2024-09-06 02:23:50|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1725589440000|2024-09-06 02:24:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1725589450000|2024-09-06 02:24:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1725589460000|2024-09-06 02:24:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1725589470000|2024-09-06 02:24:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725589480000|2024-09-06 02:24:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1725589490000|2024-09-06 02:24:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1725589500000|2024-09-06 02:25:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1725589510000|2024-09-06 02:25:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725589540000|2024-09-06 02:25:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725589550000|2024-09-06 02:25:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725589570000|2024-09-06 02:26:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725589580000|2024-09-06 02:26:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1725589590000|2024-09-06 02:26:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725589620000|2024-09-06 02:27:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725589660000|2024-09-06 02:27:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725589670000|2024-09-06 02:27:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1725589680000|2024-09-06 02:28:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725589700000|2024-09-06 02:28:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725589710000|2024-09-06 02:28:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1725589880000|2024-09-06 02:31:20|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|0
1725589900000|2024-09-06 02:31:40|||||||||10
1725589930000|2024-09-06 02:32:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1725589980000|2024-09-06 02:33:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725590000000|2024-09-06 02:33:20|||||||||1
1725590070000|2024-09-06 02:34:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1725590650000|2024-09-06 02:44:10|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|20
1725590660000|2024-09-06 02:44:20|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|2
1725590670000|2024-09-06 02:44:30|19.74|19.58|19.73|19.57|19.75|19.59|19.73|19.57|0
1725590800000|2024-09-06 02:46:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|1
1725590920000|2024-09-06 02:48:40|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1725590940000|2024-09-06 02:49:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725590950000|2024-09-06 02:49:10|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|0
1725590960000|2024-09-06 02:49:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725590990000|2024-09-06 02:49:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1725591000000|2024-09-06 02:50:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1725591010000|2024-09-06 02:50:10|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1725591060000|2024-09-06 02:51:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1725591080000|2024-09-06 02:51:20|19.74|19.58|19.73|19.57|19.75|19.59|19.73|19.57|1
1725591090000|2024-09-06 02:51:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725591100000|2024-09-06 02:51:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725591110000|2024-09-06 02:51:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725591180000|2024-09-06 02:53:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725591970000|2024-09-06 03:06:10|||||||||1
1725592150000|2024-09-06 03:09:10|||||||||1
1725592190000|2024-09-06 03:09:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1725592220000|2024-09-06 03:10:20|||||||||5
1725592240000|2024-09-06 03:10:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1725592250000|2024-09-06 03:10:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1725592270000|2024-09-06 03:11:10|19.66|19.5|19.67|19.51|19.68|19.52|19.66|19.5|0
1725592310000|2024-09-06 03:11:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725592420000|2024-09-06 03:13:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|35
1725592430000|2024-09-06 03:13:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1725592440000|2024-09-06 03:14:00|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1725592490000|2024-09-06 03:14:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725592620000|2024-09-06 03:17:00|||||||||1
1725592670000|2024-09-06 03:17:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|4
1725592870000|2024-09-06 03:21:10|||||||||2
1725593030000|2024-09-06 03:23:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|3
1725593060000|2024-09-06 03:24:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725593080000|2024-09-06 03:24:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593240000|2024-09-06 03:27:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|1
1725593250000|2024-09-06 03:27:30|||||||||2
1725593280000|2024-09-06 03:28:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593400000|2024-09-06 03:30:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725593420000|2024-09-06 03:30:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725593490000|2024-09-06 03:31:30|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|0
1725593510000|2024-09-06 03:31:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725593520000|2024-09-06 03:32:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725593540000|2024-09-06 03:32:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1725593580000|2024-09-06 03:33:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1725593600000|2024-09-06 03:33:20|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593610000|2024-09-06 03:33:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725593620000|2024-09-06 03:33:40|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593640000|2024-09-06 03:34:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593770000|2024-09-06 03:36:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1725593790000|2024-09-06 03:36:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725593800000|2024-09-06 03:36:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593810000|2024-09-06 03:36:50|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|0
1725593820000|2024-09-06 03:37:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1725593830000|2024-09-06 03:37:10|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1725593880000|2024-09-06 03:38:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725593900000|2024-09-06 03:38:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725593920000|2024-09-06 03:38:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1725593970000|2024-09-06 03:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1725594010000|2024-09-06 03:40:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725594040000|2024-09-06 03:40:40|||||||||1
1725594200000|2024-09-06 03:43:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1725594330000|2024-09-06 03:45:30|||||||||1
1725594410000|2024-09-06 03:46:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1725594520000|2024-09-06 03:48:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1725594530000|2024-09-06 03:48:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725594540000|2024-09-06 03:49:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1725594600000|2024-09-06 03:50:00|||||||||1
1725594740000|2024-09-06 03:52:20|||||||||10
1725594820000|2024-09-06 03:53:40|||||||||2
1725595830000|2024-09-06 04:10:30|||||||||1
1725595860000|2024-09-06 04:11:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1725595870000|2024-09-06 04:11:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725595910000|2024-09-06 04:11:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1725595920000|2024-09-06 04:12:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1725595930000|2024-09-06 04:12:10|||||||||1
1725595940000|2024-09-06 04:12:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1725595950000|2024-09-06 04:12:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1725595960000|2024-09-06 04:12:40|||||||||1
1725596050000|2024-09-06 04:14:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|13
1725596070000|2024-09-06 04:14:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1725596080000|2024-09-06 04:14:40|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|3
1725596090000|2024-09-06 04:14:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1725596110000|2024-09-06 04:15:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1725596140000|2024-09-06 04:15:40|||||||||1
1725596180000|2024-09-06 04:16:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|17
1725596280000|2024-09-06 04:18:00|||||||||1
1725596340000|2024-09-06 04:19:00|||||||||1
1725596370000|2024-09-06 04:19:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725596640000|2024-09-06 04:24:00|||||||||3
1725596740000|2024-09-06 04:25:40|||||||||1
1725596870000|2024-09-06 04:27:50|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|16
1725596890000|2024-09-06 04:28:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725597060000|2024-09-06 04:31:00|||||||||10
1725597330000|2024-09-06 04:35:30|||||||||3
1725597930000|2024-09-06 04:45:30|||||||||1
1725598450000|2024-09-06 04:54:10|||||||||1
1725598490000|2024-09-06 04:54:50|||||||||1
1725598790000|2024-09-06 04:59:50|||||||||2
1725598990000|2024-09-06 05:03:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|37
1725599080000|2024-09-06 05:04:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725599200000|2024-09-06 05:06:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|1
1725599210000|2024-09-06 05:06:50|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|35
1725599370000|2024-09-06 05:09:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|27
1725599380000|2024-09-06 05:09:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725599430000|2024-09-06 05:10:30|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|2
1725599570000|2024-09-06 05:12:50|||||||||1
1725599590000|2024-09-06 05:13:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1725599600000|2024-09-06 05:13:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725599690000|2024-09-06 05:14:50|||||||||1
1725599760000|2024-09-06 05:16:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1725599770000|2024-09-06 05:16:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725599780000|2024-09-06 05:16:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725599810000|2024-09-06 05:16:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725599840000|2024-09-06 05:17:20|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1725599860000|2024-09-06 05:17:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725599880000|2024-09-06 05:18:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1725599890000|2024-09-06 05:18:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725599910000|2024-09-06 05:18:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725599930000|2024-09-06 05:18:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725599940000|2024-09-06 05:19:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725600130000|2024-09-06 05:22:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1725600180000|2024-09-06 05:23:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725600430000|2024-09-06 05:27:10|||||||||2
1725600450000|2024-09-06 05:27:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725600550000|2024-09-06 05:29:10|||||||||1
1725600620000|2024-09-06 05:30:20|||||||||1
1725600630000|2024-09-06 05:30:30|||||||||1
1725600710000|2024-09-06 05:31:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1725600730000|2024-09-06 05:32:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725600750000|2024-09-06 05:32:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|4
1725600760000|2024-09-06 05:32:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725600800000|2024-09-06 05:33:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1725600890000|2024-09-06 05:34:50|19.91|19.75|19.92|19.76|19.93|19.77|19.91|19.75|2
1725600900000|2024-09-06 05:35:00|19.93|19.77|19.94|19.78|19.95|19.79|19.93|19.77|11
1725600910000|2024-09-06 05:35:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725600960000|2024-09-06 05:36:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1725600970000|2024-09-06 05:36:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1725600980000|2024-09-06 05:36:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1725601020000|2024-09-06 05:37:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1725601050000|2024-09-06 05:37:30|||||||||1
1725601060000|2024-09-06 05:37:40|||||||||1
1725601100000|2024-09-06 05:38:20|20|19.84|20|19.84|20|19.84|20|19.84|10
1725601110000|2024-09-06 05:38:30|||||||||1
1725601190000|2024-09-06 05:39:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|2
1725601290000|2024-09-06 05:41:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|28
1725601300000|2024-09-06 05:41:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725601320000|2024-09-06 05:42:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|7
1725601340000|2024-09-06 05:42:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1725601350000|2024-09-06 05:42:30|||||||||1
1725601360000|2024-09-06 05:42:40|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|0
1725601370000|2024-09-06 05:42:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1725601460000|2024-09-06 05:44:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1725601470000|2024-09-06 05:44:30|20.03|19.87|20.05|19.89|20.05|19.89|20.02|19.86|0
1725601500000|2024-09-06 05:45:00|20.03|19.87|20.01|19.85|20.03|19.87|20|19.84|2
1725601510000|2024-09-06 05:45:10|20|19.84|20|19.84|20.01|19.85|20|19.84|4
1725601570000|2024-09-06 05:46:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1725601580000|2024-09-06 05:46:20|20|19.84|20|19.84|20|19.84|20|19.84|0
1725601640000|2024-09-06 05:47:20|||||||||3
1725601650000|2024-09-06 05:47:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725601660000|2024-09-06 05:47:40|20|19.84|20|19.84|20.01|19.85|20|19.84|0
1725601720000|2024-09-06 05:48:40|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|13
1725601740000|2024-09-06 05:49:00|||||||||1
1725601820000|2024-09-06 05:50:20|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|1
1725601830000|2024-09-06 05:50:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725601850000|2024-09-06 05:50:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|1
1725601860000|2024-09-06 05:51:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|2
1725601880000|2024-09-06 05:51:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725602040000|2024-09-06 05:54:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1725602060000|2024-09-06 05:54:20|19.86|19.7|19.86|19.7|19.88|19.72|19.83|19.67|7
1725602070000|2024-09-06 05:54:30|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|1
1725602080000|2024-09-06 05:54:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725602160000|2024-09-06 05:56:00|||||||||3
1725602180000|2024-09-06 05:56:20|19.88|19.72|19.84|19.68|19.88|19.72|19.83|19.67|12
1725602190000|2024-09-06 05:56:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725602200000|2024-09-06 05:56:40|||||||||1
1725602280000|2024-09-06 05:58:00|||||||||1
1725602290000|2024-09-06 05:58:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|10
1725602310000|2024-09-06 05:58:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725602440000|2024-09-06 06:00:40|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|0
1725602450000|2024-09-06 06:00:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1
1725602490000|2024-09-06 06:01:30|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|2
1725602500000|2024-09-06 06:01:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1725602510000|2024-09-06 06:01:50|19.84|19.68|19.87|19.71|19.87|19.71|19.84|19.68|1
1725602520000|2024-09-06 06:02:00|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|0
1725602530000|2024-09-06 06:02:10|19.83|19.67|19.86|19.7|19.88|19.72|19.83|19.67|0
1725602540000|2024-09-06 06:02:20|19.85|19.69|19.88|19.72|19.88|19.72|19.83|19.67|0
1725602550000|2024-09-06 06:02:30|||||||||1
1725602560000|2024-09-06 06:02:40|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|0
1725602600000|2024-09-06 06:03:20|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|0
1725602670000|2024-09-06 06:04:30|19.84|19.68|19.84|19.68|19.87|19.71|19.83|19.67|0
1725602680000|2024-09-06 06:04:40|19.85|19.69|19.87|19.71|19.87|19.71|19.83|19.67|0
1725602690000|2024-09-06 06:04:50|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|5
1725602700000|2024-09-06 06:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1725602710000|2024-09-06 06:05:10|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1725602750000|2024-09-06 06:05:50|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|0
1725602760000|2024-09-06 06:06:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|1
1725602770000|2024-09-06 06:06:10|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1725602800000|2024-09-06 06:06:40|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|2
1725602830000|2024-09-06 06:07:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|3
1725602850000|2024-09-06 06:07:30|19.92|19.76|19.9|19.74|19.92|19.76|19.89|19.73|16
1725602880000|2024-09-06 06:08:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1725602890000|2024-09-06 06:08:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|1
1725602920000|2024-09-06 06:08:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1725602950000|2024-09-06 06:09:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1725602980000|2024-09-06 06:09:40|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|8
1725603010000|2024-09-06 06:10:10|19.88|19.72|19.89|19.73|19.9|19.74|19.88|19.72|6
1725603020000|2024-09-06 06:10:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725603090000|2024-09-06 06:11:30|||||||||1
1725603100000|2024-09-06 06:11:40|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|4
1725603140000|2024-09-06 06:12:20|||||||||1
1725603160000|2024-09-06 06:12:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725603170000|2024-09-06 06:12:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1725603180000|2024-09-06 06:13:00|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|0
1725603210000|2024-09-06 06:13:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1725603230000|2024-09-06 06:13:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1725603240000|2024-09-06 06:14:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1725603250000|2024-09-06 06:14:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1725603260000|2024-09-06 06:14:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725603270000|2024-09-06 06:14:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1725603280000|2024-09-06 06:14:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1725603290000|2024-09-06 06:14:50|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|26
1725603380000|2024-09-06 06:16:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1725603390000|2024-09-06 06:16:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725603400000|2024-09-06 06:16:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725603420000|2024-09-06 06:17:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1725603470000|2024-09-06 06:17:50|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|0
1725603490000|2024-09-06 06:18:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725603500000|2024-09-06 06:18:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725603510000|2024-09-06 06:18:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1725603520000|2024-09-06 06:18:40|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|0
1725603550000|2024-09-06 06:19:10|19.88|19.72|19.87|19.71|19.88|19.72|19.85|19.69|62
1725603560000|2024-09-06 06:19:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725603580000|2024-09-06 06:19:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725603590000|2024-09-06 06:19:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1725603600000|2024-09-06 06:20:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|0
1725603610000|2024-09-06 06:20:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725603620000|2024-09-06 06:20:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725603630000|2024-09-06 06:20:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|41
1725603650000|2024-09-06 06:20:50|19.89|19.73|19.89|19.73|19.9|19.74|19.88|19.72|3
1725603660000|2024-09-06 06:21:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|3
1725603670000|2024-09-06 06:21:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|4
1725603680000|2024-09-06 06:21:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725603690000|2024-09-06 06:21:30|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|0
1725603700000|2024-09-06 06:21:40|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|0
1725603710000|2024-09-06 06:21:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1725603730000|2024-09-06 06:22:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725603740000|2024-09-06 06:22:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|11
1725603800000|2024-09-06 06:23:20|||||||||2
1725603900000|2024-09-06 06:25:00|||||||||1
1725603910000|2024-09-06 06:25:10|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|19
1725603960000|2024-09-06 06:26:00|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|59
1725603980000|2024-09-06 06:26:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1725604020000|2024-09-06 06:27:00|||||||||1
1725604080000|2024-09-06 06:28:00|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|6
1725604090000|2024-09-06 06:28:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|2
1725604110000|2024-09-06 06:28:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|2
1725604120000|2024-09-06 06:28:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|14
1725604130000|2024-09-06 06:28:50|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|17
1725604150000|2024-09-06 06:29:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|8
1725604220000|2024-09-06 06:30:20|||||||||1
1725604230000|2024-09-06 06:30:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|6
1725604240000|2024-09-06 06:30:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725604270000|2024-09-06 06:31:10|19.88|19.72|19.87|19.71|19.9|19.74|19.87|19.71|2
1725604290000|2024-09-06 06:31:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725604300000|2024-09-06 06:31:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725604330000|2024-09-06 06:32:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1725604340000|2024-09-06 06:32:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725604380000|2024-09-06 06:33:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725604390000|2024-09-06 06:33:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|5
1725604400000|2024-09-06 06:33:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1725604410000|2024-09-06 06:33:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725604420000|2024-09-06 06:33:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725604480000|2024-09-06 06:34:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|31
1725604540000|2024-09-06 06:35:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1725604550000|2024-09-06 06:35:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|1
1725604590000|2024-09-06 06:36:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|6
1725604610000|2024-09-06 06:36:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1725604620000|2024-09-06 06:37:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1725604640000|2024-09-06 06:37:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725604650000|2024-09-06 06:37:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1725604660000|2024-09-06 06:37:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725604670000|2024-09-06 06:37:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725604690000|2024-09-06 06:38:10|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|3
1725604710000|2024-09-06 06:38:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|3
1725604720000|2024-09-06 06:38:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|14
1725604770000|2024-09-06 06:39:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|16
1725604780000|2024-09-06 06:39:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725604790000|2024-09-06 06:39:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725604800000|2024-09-06 06:40:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1725604870000|2024-09-06 06:41:10|||||||||1
1725604930000|2024-09-06 06:42:10|||||||||1
1725604950000|2024-09-06 06:42:30|||||||||1
1725604980000|2024-09-06 06:43:00|||||||||1
1725605000000|2024-09-06 06:43:20|||||||||1
1725605010000|2024-09-06 06:43:30|19.87|19.71|19.88|19.72|19.9|19.74|19.87|19.71|2
1725605020000|2024-09-06 06:43:40|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1725605030000|2024-09-06 06:43:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725605040000|2024-09-06 06:44:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|1
1725605080000|2024-09-06 06:44:40|||||||||1
1725605110000|2024-09-06 06:45:10|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|11
1725605130000|2024-09-06 06:45:30|||||||||1
1725605190000|2024-09-06 06:46:30|||||||||1
1725605230000|2024-09-06 06:47:10|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|23
1725605240000|2024-09-06 06:47:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|39
1725605250000|2024-09-06 06:47:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1725605320000|2024-09-06 06:48:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|59
1725605370000|2024-09-06 06:49:30|||||||||2
1725605410000|2024-09-06 06:50:10|||||||||1
1725605500000|2024-09-06 06:51:40|||||||||1
1725605620000|2024-09-06 06:53:40|||||||||1
1725605730000|2024-09-06 06:55:30|||||||||1
1725605800000|2024-09-06 06:56:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|21
1725605810000|2024-09-06 06:56:50|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|5
1725605820000|2024-09-06 06:57:00|||||||||1
1725605850000|2024-09-06 06:57:30|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|2
1725605860000|2024-09-06 06:57:40|19.87|19.71|19.9|19.74|19.92|19.76|19.87|19.71|5
1725605890000|2024-09-06 06:58:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1725605940000|2024-09-06 06:59:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1725605970000|2024-09-06 06:59:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1725605990000|2024-09-06 06:59:50|||||||||1
1725606000000|2024-09-06 07:00:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1725606010000|2024-09-06 07:00:10|19.94|19.78|19.92|19.76|19.95|19.79|19.92|19.76|0
1725606020000|2024-09-06 07:00:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1725606060000|2024-09-06 07:01:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1725606070000|2024-09-06 07:01:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725606090000|2024-09-06 07:01:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725606100000|2024-09-06 07:01:40|||||||||1
1725606160000|2024-09-06 07:02:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1725606170000|2024-09-06 07:02:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1725606190000|2024-09-06 07:03:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1725606200000|2024-09-06 07:03:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|2
1725606210000|2024-09-06 07:03:30|||||||||2
1725606230000|2024-09-06 07:03:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1725606260000|2024-09-06 07:04:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725606310000|2024-09-06 07:05:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1725606360000|2024-09-06 07:06:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|11
1725606370000|2024-09-06 07:06:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|15
1725606380000|2024-09-06 07:06:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|5
1725606390000|2024-09-06 07:06:30|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|1
1725606400000|2024-09-06 07:06:40|20.04|19.88|20|19.84|20.04|19.88|20|19.84|7
1725606410000|2024-09-06 07:06:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1725606420000|2024-09-06 07:07:00|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|0
1725606430000|2024-09-06 07:07:10|20.03|19.87|20.04|19.88|20.04|19.88|20|19.84|0
1725606440000|2024-09-06 07:07:20|20.03|19.87|20.03|19.87|20.04|19.88|20|19.84|0
1725606450000|2024-09-06 07:07:30|20.02|19.86|20|19.84|20.04|19.88|20|19.84|4
1725606460000|2024-09-06 07:07:40|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|0
1725606470000|2024-09-06 07:07:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1725606480000|2024-09-06 07:08:00|||||||||2
1725606490000|2024-09-06 07:08:10|||||||||1
1725606500000|2024-09-06 07:08:20|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|6
1725606510000|2024-09-06 07:08:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|14
1725606520000|2024-09-06 07:08:40|||||||||8
1725606530000|2024-09-06 07:08:50|||||||||3
1725606560000|2024-09-06 07:09:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1725606570000|2024-09-06 07:09:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1725606610000|2024-09-06 07:10:10|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|0
1725606620000|2024-09-06 07:10:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725606630000|2024-09-06 07:10:30|||||||||1
1725606640000|2024-09-06 07:10:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1725606650000|2024-09-06 07:10:50|||||||||1
1725606680000|2024-09-06 07:11:20|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1725606710000|2024-09-06 07:11:50|||||||||1
1725606780000|2024-09-06 07:13:00|19.99|19.83|20|19.84|20|19.84|19.97|19.81|3
1725606790000|2024-09-06 07:13:10|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|0
1725606810000|2024-09-06 07:13:30|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1725606820000|2024-09-06 07:13:40|20|19.84|20|19.84|20.02|19.86|20|19.84|1
1725606830000|2024-09-06 07:13:50|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|0
1725606840000|2024-09-06 07:14:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|1
1725606850000|2024-09-06 07:14:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|29
1725606860000|2024-09-06 07:14:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|16
1725606870000|2024-09-06 07:14:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1725606880000|2024-09-06 07:14:40|20.16|20|20.17|20.01|20.21|20.05|20.16|20|5
1725606890000|2024-09-06 07:14:50|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|4
1725606900000|2024-09-06 07:15:00|||||||||5
1725606910000|2024-09-06 07:15:10|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|32
1725606920000|2024-09-06 07:15:20|20.21|20.05|20.19|20.03|20.21|20.05|20.16|20|3
1725606930000|2024-09-06 07:15:30|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|4
1725606940000|2024-09-06 07:15:40|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|5
1725606950000|2024-09-06 07:15:50|||||||||2
1725606960000|2024-09-06 07:16:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|6
1725606970000|2024-09-06 07:16:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|3
1725606980000|2024-09-06 07:16:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|2
1725606990000|2024-09-06 07:16:30|20.21|20.05|20.28|20.12|20.28|20.12|20.21|20.05|9
1725607000000|2024-09-06 07:16:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|17
1725607010000|2024-09-06 07:16:50|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1725607020000|2024-09-06 07:17:00|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|74
1725607030000|2024-09-06 07:17:10|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|5
1725607040000|2024-09-06 07:17:20|20.3|20.14|20.31|20.15|20.31|20.15|20.28|20.12|4
1725607050000|2024-09-06 07:17:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|11
1725607060000|2024-09-06 07:17:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|1
1725607070000|2024-09-06 07:17:50|20.31|20.15|20.3|20.14|20.31|20.15|20.28|20.12|7
1725607080000|2024-09-06 07:18:00|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|6
1725607090000|2024-09-06 07:18:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1725607100000|2024-09-06 07:18:20|20.3|20.14|20.33|20.17|20.33|20.17|20.29|20.13|5
1725607110000|2024-09-06 07:18:30|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1725607130000|2024-09-06 07:18:50|20.31|20.15|20.3|20.14|20.33|20.17|20.3|20.14|1
1725607140000|2024-09-06 07:19:00|20.31|20.15|20.33|20.17|20.34|20.18|20.31|20.15|1
1725607150000|2024-09-06 07:19:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|6
1725607160000|2024-09-06 07:19:20|20.34|20.18|20.31|20.15|20.35|20.19|20.31|20.15|4
1725607170000|2024-09-06 07:19:30|20.3|20.14|20.31|20.15|20.31|20.15|20.28|20.12|8
1725607180000|2024-09-06 07:19:40|20.33|20.17|20.31|20.15|20.35|20.19|20.31|20.15|4
1725607190000|2024-09-06 07:19:50|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|2
1725607200000|2024-09-06 07:20:00|20.33|20.17|20.38|20.22|20.4|20.24|20.33|20.17|61
1725607210000|2024-09-06 07:20:10|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|7
1725607220000|2024-09-06 07:20:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|7
1725607230000|2024-09-06 07:20:30|20.37|20.21|20.35|20.19|20.38|20.22|20.35|20.19|9
1725607240000|2024-09-06 07:20:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1725607250000|2024-09-06 07:20:50|20.31|20.15|20.3|20.14|20.35|20.19|20.3|20.14|7
1725607260000|2024-09-06 07:21:00|20.28|20.12|20.25|20.09|20.28|20.12|20.24|20.08|9
1725607270000|2024-09-06 07:21:10|20.26|20.1|20.28|20.12|20.28|20.12|20.23|20.07|12
1725607280000|2024-09-06 07:21:20|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|8
1725607290000|2024-09-06 07:21:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|1
1725607300000|2024-09-06 07:21:40|20.25|20.09|20.26|20.1|20.28|20.12|20.25|20.09|0
1725607310000|2024-09-06 07:21:50|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|2
1725607320000|2024-09-06 07:22:00|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|1
1725607330000|2024-09-06 07:22:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|1
1725607350000|2024-09-06 07:22:30|||||||||1
1725607360000|2024-09-06 07:22:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|9
1725607370000|2024-09-06 07:22:50|20.24|20.08|20.24|20.08|20.27|20.11|20.23|20.07|4
1725607380000|2024-09-06 07:23:00|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|6
1725607390000|2024-09-06 07:23:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1725607400000|2024-09-06 07:23:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|35
1725607420000|2024-09-06 07:23:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|3
1725607430000|2024-09-06 07:23:50|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|3
1725607440000|2024-09-06 07:24:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1725607450000|2024-09-06 07:24:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1725607460000|2024-09-06 07:24:20|20.24|20.08|20.28|20.12|20.28|20.12|20.23|20.07|3
1725607470000|2024-09-06 07:24:30|||||||||3
1725607480000|2024-09-06 07:24:40|20.27|20.11|20.28|20.12|20.28|20.12|20.26|20.1|0
1725607490000|2024-09-06 07:24:50|20.27|20.11|20.26|20.1|20.27|20.11|20.23|20.07|1
1725607500000|2024-09-06 07:25:00|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|0
1725607510000|2024-09-06 07:25:10|20.22|20.06|20.23|20.07|20.24|20.08|20.22|20.06|1
1725607520000|2024-09-06 07:25:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1725607530000|2024-09-06 07:25:30|20.24|20.08|20.23|20.07|20.26|20.1|20.23|20.07|0
1725607540000|2024-09-06 07:25:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|0
1725607560000|2024-09-06 07:26:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725607570000|2024-09-06 07:26:10|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|6
1725607590000|2024-09-06 07:26:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1725607600000|2024-09-06 07:26:40|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|0
1725607610000|2024-09-06 07:26:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1725607620000|2024-09-06 07:27:00|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1725607630000|2024-09-06 07:27:10|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|5
1725607640000|2024-09-06 07:27:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|3
1725607650000|2024-09-06 07:27:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725607660000|2024-09-06 07:27:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|1
1725607670000|2024-09-06 07:27:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|2
1725607680000|2024-09-06 07:28:00|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1725607690000|2024-09-06 07:28:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|0
1725607710000|2024-09-06 07:28:30|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|7
1725607720000|2024-09-06 07:28:40|20.24|20.08|20.26|20.1|20.26|20.1|20.23|20.07|2
1725607730000|2024-09-06 07:28:50|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|3
1725607740000|2024-09-06 07:29:00|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|1
1725607750000|2024-09-06 07:29:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|23
1725607760000|2024-09-06 07:29:20|||||||||4
1725607770000|2024-09-06 07:29:30|20.24|20.08|20.26|20.1|20.26|20.1|20.23|20.07|68
1725607790000|2024-09-06 07:29:50|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|5
1725607800000|2024-09-06 07:30:00|20.23|20.07|20.23|20.07|20.27|20.11|20.23|20.07|9
1725607810000|2024-09-06 07:30:10|20.24|20.08|20.26|20.1|20.26|20.1|20.23|20.07|0
1725607820000|2024-09-06 07:30:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725607830000|2024-09-06 07:30:30|20.24|20.08|20.26|20.1|20.27|20.11|20.24|20.08|0
1725607840000|2024-09-06 07:30:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725607850000|2024-09-06 07:30:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1725607860000|2024-09-06 07:31:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|13
1725607870000|2024-09-06 07:31:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|5
1725607880000|2024-09-06 07:31:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725607890000|2024-09-06 07:31:30|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|6
1725607920000|2024-09-06 07:32:00|||||||||1
1725607930000|2024-09-06 07:32:10|||||||||1
1725607940000|2024-09-06 07:32:20|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|3
1725607970000|2024-09-06 07:32:50|20.31|20.15|20.28|20.12|20.31|20.15|20.28|20.12|3
1725607990000|2024-09-06 07:33:10|20.29|20.13|20.31|20.15|20.31|20.15|20.28|20.12|12
1725608000000|2024-09-06 07:33:20|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|1
1725608010000|2024-09-06 07:33:30|||||||||2
1725608020000|2024-09-06 07:33:40|20.32|20.16|20.29|20.13|20.33|20.17|20.29|20.13|3
1725608030000|2024-09-06 07:33:50|20.32|20.16|20.28|20.12|20.33|20.17|20.28|20.12|2
1725608040000|2024-09-06 07:34:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1725608060000|2024-09-06 07:34:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1725608070000|2024-09-06 07:34:30|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|0
1725608100000|2024-09-06 07:35:00|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|9
1725608110000|2024-09-06 07:35:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725608120000|2024-09-06 07:35:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|4
1725608130000|2024-09-06 07:35:30|||||||||1
1725608140000|2024-09-06 07:35:40|||||||||1
1725608150000|2024-09-06 07:35:50|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725608160000|2024-09-06 07:36:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|0
1725608170000|2024-09-06 07:36:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725608190000|2024-09-06 07:36:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725608200000|2024-09-06 07:36:40|||||||||1
1725608240000|2024-09-06 07:37:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725608250000|2024-09-06 07:37:30|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|5
1725608290000|2024-09-06 07:38:10|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|10
1725608300000|2024-09-06 07:38:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725608310000|2024-09-06 07:38:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725608320000|2024-09-06 07:38:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1725608340000|2024-09-06 07:39:00|20.22|20.06|20.22|20.06|20.23|20.07|20.22|20.06|3
1725608350000|2024-09-06 07:39:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|2
1725608360000|2024-09-06 07:39:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1725608370000|2024-09-06 07:39:30|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|8
1725608380000|2024-09-06 07:39:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|1
1725608390000|2024-09-06 07:39:50|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|4
1725608400000|2024-09-06 07:40:00|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|3
1725608410000|2024-09-06 07:40:10|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|1
1725608420000|2024-09-06 07:40:20|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|3
1725608440000|2024-09-06 07:40:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1725608450000|2024-09-06 07:40:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725608480000|2024-09-06 07:41:20|||||||||4
1725608490000|2024-09-06 07:41:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|2
1725608530000|2024-09-06 07:42:10|||||||||26
1725608550000|2024-09-06 07:42:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|1
1725608560000|2024-09-06 07:42:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725608570000|2024-09-06 07:42:50|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1725608580000|2024-09-06 07:43:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1725608590000|2024-09-06 07:43:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725608650000|2024-09-06 07:44:10|20.16|20|20.16|20|20.16|20|20.16|20|7
1725608670000|2024-09-06 07:44:30|20.18|20.02|20.16|20|20.18|20.02|20.16|20|2
1725608700000|2024-09-06 07:45:00|||||||||3
1725608710000|2024-09-06 07:45:10|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|1
1725608750000|2024-09-06 07:45:50|||||||||6
1725608760000|2024-09-06 07:46:00|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|8
1725608770000|2024-09-06 07:46:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1725608780000|2024-09-06 07:46:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|4
1725608800000|2024-09-06 07:46:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|3
1725608820000|2024-09-06 07:47:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|1
1725608830000|2024-09-06 07:47:10|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|7
1725608840000|2024-09-06 07:47:20|20.27|20.11|20.26|20.1|20.27|20.11|20.24|20.08|2
1725608850000|2024-09-06 07:47:30|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1725608860000|2024-09-06 07:47:40|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|0
1725608870000|2024-09-06 07:47:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1725608900000|2024-09-06 07:48:20|20.26|20.1|20.24|20.08|20.26|20.1|20.23|20.07|68
1725608910000|2024-09-06 07:48:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|4
1725608920000|2024-09-06 07:48:40|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1725608930000|2024-09-06 07:48:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|4
1725608940000|2024-09-06 07:49:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1725608950000|2024-09-06 07:49:10|20.24|20.08|20.26|20.1|20.27|20.11|20.24|20.08|1
1725608960000|2024-09-06 07:49:20|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|4
1725609040000|2024-09-06 07:50:40|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|19
1725609070000|2024-09-06 07:51:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1725609090000|2024-09-06 07:51:30|||||||||1
1725609120000|2024-09-06 07:52:00|20.26|20.1|20.26|20.1|20.28|20.12|20.26|20.1|9
1725609140000|2024-09-06 07:52:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|7
1725609150000|2024-09-06 07:52:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1725609160000|2024-09-06 07:52:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1725609170000|2024-09-06 07:52:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725609180000|2024-09-06 07:53:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1725609190000|2024-09-06 07:53:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725609210000|2024-09-06 07:53:30|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725609240000|2024-09-06 07:54:00|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1725609250000|2024-09-06 07:54:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1725609260000|2024-09-06 07:54:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725609270000|2024-09-06 07:54:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725609300000|2024-09-06 07:55:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|0
1725609310000|2024-09-06 07:55:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|1
1725609330000|2024-09-06 07:55:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|1
1725609340000|2024-09-06 07:55:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|31
1725609380000|2024-09-06 07:56:20|20.16|20|20.16|20|20.16|20|20.16|20|6
1725609420000|2024-09-06 07:57:00|20.13|19.97|20.16|20|20.16|20|20.12|19.96|19
1725609430000|2024-09-06 07:57:10|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|0
1725609480000|2024-09-06 07:58:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|2
1725609510000|2024-09-06 07:58:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1725609520000|2024-09-06 07:58:40|||||||||1
1725609540000|2024-09-06 07:59:00|||||||||2
1725609610000|2024-09-06 08:00:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|22
1725609620000|2024-09-06 08:00:20|||||||||4
1725609640000|2024-09-06 08:00:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1725609650000|2024-09-06 08:00:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|1
1725609660000|2024-09-06 08:01:00|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|7
1725609670000|2024-09-06 08:01:10|||||||||26
1725609680000|2024-09-06 08:01:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725609690000|2024-09-06 08:01:30|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|8
1725609700000|2024-09-06 08:01:40|||||||||1
1725609710000|2024-09-06 08:01:50|||||||||2
1725609720000|2024-09-06 08:02:00|20.16|20|20.16|20|20.16|20|20.16|20|48
1725609730000|2024-09-06 08:02:10|||||||||1
1725609740000|2024-09-06 08:02:20|||||||||1
1725609760000|2024-09-06 08:02:40|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|25
1725609780000|2024-09-06 08:03:00|20.1|19.94|20.11|19.95|20.11|19.95|20.08|19.92|7
1725609790000|2024-09-06 08:03:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|1
1725609800000|2024-09-06 08:03:20|20.06|19.9|20.07|19.91|20.08|19.92|20.06|19.9|1
1725609810000|2024-09-06 08:03:30|20.08|19.92|20.07|19.91|20.08|19.92|20.06|19.9|5
1725609820000|2024-09-06 08:03:40|20.1|19.94|20.11|19.95|20.11|19.95|20.06|19.9|1
1725609830000|2024-09-06 08:03:50|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|0
1725609840000|2024-09-06 08:04:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|3
1725609850000|2024-09-06 08:04:10|||||||||18
1725609930000|2024-09-06 08:05:30|20.07|19.91|20.07|19.91|20.08|19.92|20.06|19.9|7
1725609940000|2024-09-06 08:05:40|20.08|19.92|20.09|19.93|20.11|19.95|20.08|19.92|0
1725609960000|2024-09-06 08:06:00|20.11|19.95|20.08|19.92|20.11|19.95|20.08|19.92|0
1725609980000|2024-09-06 08:06:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1725609990000|2024-09-06 08:06:30|||||||||21
1725610000000|2024-09-06 08:06:40|||||||||3
1725610010000|2024-09-06 08:06:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|9
1725610020000|2024-09-06 08:07:00|20.07|19.91|20.07|19.91|20.09|19.93|20.06|19.9|2
1725610030000|2024-09-06 08:07:10|20.06|19.9|20.07|19.91|20.09|19.93|20.06|19.9|1
1725610040000|2024-09-06 08:07:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725610050000|2024-09-06 08:07:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|0
1725610070000|2024-09-06 08:07:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1725610080000|2024-09-06 08:08:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|0
1725610090000|2024-09-06 08:08:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1725610100000|2024-09-06 08:08:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1725610110000|2024-09-06 08:08:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725610150000|2024-09-06 08:09:10|||||||||4
1725610180000|2024-09-06 08:09:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725610200000|2024-09-06 08:10:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1725610210000|2024-09-06 08:10:10|20.07|19.91|20.09|19.93|20.09|19.93|20.06|19.9|3
1725610230000|2024-09-06 08:10:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|1
1725610270000|2024-09-06 08:11:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1725610280000|2024-09-06 08:11:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725610320000|2024-09-06 08:12:00|||||||||1
1725610370000|2024-09-06 08:12:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725610380000|2024-09-06 08:13:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|4
1725610400000|2024-09-06 08:13:20|||||||||2
1725610410000|2024-09-06 08:13:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725610420000|2024-09-06 08:13:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1725610540000|2024-09-06 08:15:40|||||||||1
1725610550000|2024-09-06 08:15:50|||||||||2
1725610570000|2024-09-06 08:16:10|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|5
1725610600000|2024-09-06 08:16:40|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|0
1725610610000|2024-09-06 08:16:50|20.07|19.91|20.06|19.9|20.08|19.92|20.06|19.9|0
1725610620000|2024-09-06 08:17:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725610630000|2024-09-06 08:17:10|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|0
1725610640000|2024-09-06 08:17:20|20.08|19.92|20.08|19.92|20.09|19.93|20.07|19.91|1
1725610650000|2024-09-06 08:17:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1725610720000|2024-09-06 08:18:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1725610730000|2024-09-06 08:18:50|||||||||1
1725610810000|2024-09-06 08:20:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1725610820000|2024-09-06 08:20:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|1
1725610830000|2024-09-06 08:20:30|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|0
1725610840000|2024-09-06 08:20:40|20.16|20|20.16|20|20.16|20|20.16|20|3
1725610850000|2024-09-06 08:20:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1725610860000|2024-09-06 08:21:00|20.17|20.01|20.16|20|20.18|20.02|20.16|20|1
1725610880000|2024-09-06 08:21:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725610890000|2024-09-06 08:21:30|||||||||3
1725610940000|2024-09-06 08:22:20|20.16|20|20.16|20|20.16|20|20.16|20|0
1725610950000|2024-09-06 08:22:30|20.14|19.98|20.16|20|20.16|20|20.13|19.97|1
1725610980000|2024-09-06 08:23:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725610990000|2024-09-06 08:23:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1725611010000|2024-09-06 08:23:30|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|10
1725611020000|2024-09-06 08:23:40|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1725611040000|2024-09-06 08:24:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1725611050000|2024-09-06 08:24:10|||||||||1
1725611070000|2024-09-06 08:24:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1725611090000|2024-09-06 08:24:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725611100000|2024-09-06 08:25:00|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|0
1725611110000|2024-09-06 08:25:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1725611130000|2024-09-06 08:25:30|||||||||6
1725611140000|2024-09-06 08:25:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|0
1725611150000|2024-09-06 08:25:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1725611160000|2024-09-06 08:26:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|0
1725611170000|2024-09-06 08:26:10|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|14
1725611180000|2024-09-06 08:26:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725611190000|2024-09-06 08:26:30|20.16|20|20.16|20|20.16|20|20.16|20|3
1725611240000|2024-09-06 08:27:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|29
1725611250000|2024-09-06 08:27:30|20.12|19.96|20.16|20|20.16|20|20.12|19.96|4
1725611260000|2024-09-06 08:27:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1725611270000|2024-09-06 08:27:50|||||||||1
1725611280000|2024-09-06 08:28:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|56
1725611310000|2024-09-06 08:28:30|||||||||1
1725611320000|2024-09-06 08:28:40|20.16|20|20.16|20|20.16|20|20.16|20|7
1725611370000|2024-09-06 08:29:30|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|6
1725611400000|2024-09-06 08:30:00|||||||||1
1725611430000|2024-09-06 08:30:30|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|2
1725611440000|2024-09-06 08:30:40|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|3
1725611460000|2024-09-06 08:31:00|20.14|19.98|20.13|19.97|20.16|20|20.11|19.95|52
1725611470000|2024-09-06 08:31:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1725611480000|2024-09-06 08:31:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725611490000|2024-09-06 08:31:30|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|0
1725611500000|2024-09-06 08:31:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1725611530000|2024-09-06 08:32:10|||||||||2
1725611570000|2024-09-06 08:32:50|||||||||1
1725611630000|2024-09-06 08:33:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1725611640000|2024-09-06 08:34:00|20.16|20|20.13|19.97|20.16|20|20.13|19.97|3
1725611650000|2024-09-06 08:34:10|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|5
1725611660000|2024-09-06 08:34:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1725611670000|2024-09-06 08:34:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1725611680000|2024-09-06 08:34:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725611690000|2024-09-06 08:34:50|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|8
1725611700000|2024-09-06 08:35:00|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1725611710000|2024-09-06 08:35:10|||||||||6
1725611730000|2024-09-06 08:35:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1725611740000|2024-09-06 08:35:40|20.14|19.98|20.18|20.02|20.18|20.02|20.14|19.98|3
1725611820000|2024-09-06 08:37:00|||||||||3
1725611860000|2024-09-06 08:37:40|||||||||2
1725611920000|2024-09-06 08:38:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725611940000|2024-09-06 08:39:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|44
1725611950000|2024-09-06 08:39:10|||||||||1
1725611960000|2024-09-06 08:39:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|2
1725611970000|2024-09-06 08:39:30|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725612000000|2024-09-06 08:40:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1725612010000|2024-09-06 08:40:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1725612020000|2024-09-06 08:40:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725612040000|2024-09-06 08:40:40|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|7
1725612050000|2024-09-06 08:40:50|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|14
1725612080000|2024-09-06 08:41:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1725612110000|2024-09-06 08:41:50|||||||||4
1725612130000|2024-09-06 08:42:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1725612140000|2024-09-06 08:42:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|2
1725612150000|2024-09-06 08:42:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1725612200000|2024-09-06 08:43:20|||||||||1
1725612230000|2024-09-06 08:43:50|||||||||3
1725612340000|2024-09-06 08:45:40|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|5
1725612360000|2024-09-06 08:46:00|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|19
1725612370000|2024-09-06 08:46:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|16
1725612380000|2024-09-06 08:46:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1725612390000|2024-09-06 08:46:30|||||||||6
1725612410000|2024-09-06 08:46:50|||||||||1
1725612420000|2024-09-06 08:47:00|||||||||1
1725612450000|2024-09-06 08:47:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|25
1725612460000|2024-09-06 08:47:40|||||||||4
1725612470000|2024-09-06 08:47:50|||||||||3
1725612480000|2024-09-06 08:48:00|||||||||13
1725612520000|2024-09-06 08:48:40|||||||||3
1725612540000|2024-09-06 08:49:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|20
1725612550000|2024-09-06 08:49:10|||||||||1
1725612560000|2024-09-06 08:49:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725612580000|2024-09-06 08:49:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1725612590000|2024-09-06 08:49:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1725612640000|2024-09-06 08:50:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|14
1725612710000|2024-09-06 08:51:50|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|5
1725612720000|2024-09-06 08:52:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1725612730000|2024-09-06 08:52:10|||||||||2
1725612740000|2024-09-06 08:52:20|20.35|20.19|20.38|20.22|20.4|20.24|20.35|20.19|4
1725612760000|2024-09-06 08:52:40|||||||||1
1725612770000|2024-09-06 08:52:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1725612780000|2024-09-06 08:53:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725612790000|2024-09-06 08:53:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725612810000|2024-09-06 08:53:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1725612820000|2024-09-06 08:53:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725612830000|2024-09-06 08:53:50|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1725612840000|2024-09-06 08:54:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725612850000|2024-09-06 08:54:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725612860000|2024-09-06 08:54:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725612870000|2024-09-06 08:54:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725612880000|2024-09-06 08:54:40|20.35|20.19|20.36|20.2|20.38|20.22|20.35|20.19|0
1725612890000|2024-09-06 08:54:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725612900000|2024-09-06 08:55:00|||||||||5
1725612910000|2024-09-06 08:55:10|20.36|20.2|20.36|20.2|20.36|20.2|20.35|20.19|0
1725612920000|2024-09-06 08:55:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725612930000|2024-09-06 08:55:30|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|6
1725612950000|2024-09-06 08:55:50|||||||||1
1725612960000|2024-09-06 08:56:00|||||||||1
1725612970000|2024-09-06 08:56:10|||||||||2
1725612980000|2024-09-06 08:56:20|||||||||1
1725613020000|2024-09-06 08:57:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725613030000|2024-09-06 08:57:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725613080000|2024-09-06 08:58:00|||||||||3
1725613100000|2024-09-06 08:58:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1725613110000|2024-09-06 08:58:30|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1725613120000|2024-09-06 08:58:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1725613170000|2024-09-06 08:59:30|||||||||27
1725613190000|2024-09-06 08:59:50|||||||||2
1725613200000|2024-09-06 09:00:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|40
1725613210000|2024-09-06 09:00:10|||||||||1
1725613220000|2024-09-06 09:00:20|||||||||2
1725613230000|2024-09-06 09:00:30|||||||||2
1725613240000|2024-09-06 09:00:40|||||||||6
1725613250000|2024-09-06 09:00:50|||||||||4
1725613270000|2024-09-06 09:01:10|||||||||2
1725613280000|2024-09-06 09:01:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1725613290000|2024-09-06 09:01:30|||||||||3
1725613310000|2024-09-06 09:01:50|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|22
1725613320000|2024-09-06 09:02:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|1
1725613330000|2024-09-06 09:02:10|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|1
1725613360000|2024-09-06 09:02:40|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|5
1725613380000|2024-09-06 09:03:00|20.36|20.2|20.35|20.19|20.37|20.21|20.35|20.19|21
1725613450000|2024-09-06 09:04:10|||||||||2
1725613460000|2024-09-06 09:04:20|||||||||2
1725613490000|2024-09-06 09:04:50|||||||||2
1725613510000|2024-09-06 09:05:10|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|12
1725613520000|2024-09-06 09:05:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1725613540000|2024-09-06 09:05:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1725613580000|2024-09-06 09:06:20|||||||||1
1725613630000|2024-09-06 09:07:10|||||||||2
1725613650000|2024-09-06 09:07:30|||||||||2
1725613670000|2024-09-06 09:07:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1725613680000|2024-09-06 09:08:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1725613690000|2024-09-06 09:08:10|||||||||3
1725613710000|2024-09-06 09:08:30|||||||||8
1725613730000|2024-09-06 09:08:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725613750000|2024-09-06 09:09:10|20.33|20.17|20.31|20.15|20.33|20.17|20.3|20.14|0
1725613760000|2024-09-06 09:09:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725613780000|2024-09-06 09:09:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1725613790000|2024-09-06 09:09:50|||||||||1
1725613860000|2024-09-06 09:11:00|||||||||3
1725613870000|2024-09-06 09:11:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|41
1725613880000|2024-09-06 09:11:20|||||||||1
1725613890000|2024-09-06 09:11:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1725613920000|2024-09-06 09:12:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|5
1725613990000|2024-09-06 09:13:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|4
1725614000000|2024-09-06 09:13:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|7
1725614010000|2024-09-06 09:13:30|||||||||11
1725614080000|2024-09-06 09:14:40|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|25
1725614100000|2024-09-06 09:15:00|20.41|20.25|20.41|20.25|20.43|20.27|20.4|20.24|16
1725614110000|2024-09-06 09:15:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1725614120000|2024-09-06 09:15:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725614170000|2024-09-06 09:16:10|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|126
1725614180000|2024-09-06 09:16:20|20.49|20.33|20.47|20.31|20.52|20.36|20.47|20.31|10
1725614190000|2024-09-06 09:16:30|||||||||2
1725614200000|2024-09-06 09:16:40|||||||||3
1725614230000|2024-09-06 09:17:10|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|12
1725614240000|2024-09-06 09:17:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725614250000|2024-09-06 09:17:30|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|7
1725614260000|2024-09-06 09:17:40|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|26
1725614270000|2024-09-06 09:17:50|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|8
1725614320000|2024-09-06 09:18:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|18
1725614380000|2024-09-06 09:19:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1725614390000|2024-09-06 09:19:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|9
1725614410000|2024-09-06 09:20:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|3
1725614420000|2024-09-06 09:20:20|||||||||3
1725614430000|2024-09-06 09:20:30|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|3
1725614460000|2024-09-06 09:21:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|12
1725614480000|2024-09-06 09:21:20|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|33
1725614490000|2024-09-06 09:21:30|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|0
1725614500000|2024-09-06 09:21:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725614510000|2024-09-06 09:21:50|||||||||2
1725614520000|2024-09-06 09:22:00|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|9
1725614530000|2024-09-06 09:22:10|||||||||4
1725614550000|2024-09-06 09:22:30|||||||||5
1725614580000|2024-09-06 09:23:00|||||||||4
1725614610000|2024-09-06 09:23:30|||||||||2
1725614630000|2024-09-06 09:23:50|||||||||1
1725614650000|2024-09-06 09:24:10|||||||||1
1725614680000|2024-09-06 09:24:40|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|24
1725614700000|2024-09-06 09:25:00|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|7
1725614710000|2024-09-06 09:25:10|||||||||1
1725614720000|2024-09-06 09:25:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1725614740000|2024-09-06 09:25:40|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1725614760000|2024-09-06 09:26:00|20.37|20.21|20.37|20.21|20.38|20.22|20.37|20.21|0
1725614770000|2024-09-06 09:26:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725614780000|2024-09-06 09:26:20|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|0
1725614820000|2024-09-06 09:27:00|||||||||2
1725614830000|2024-09-06 09:27:10|||||||||5
1725614870000|2024-09-06 09:27:50|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|51
1725614890000|2024-09-06 09:28:10|||||||||7
1725614900000|2024-09-06 09:28:20|||||||||3
1725614930000|2024-09-06 09:28:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|75
1725614940000|2024-09-06 09:29:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|6
1725614950000|2024-09-06 09:29:10|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|3
1725614960000|2024-09-06 09:29:20|20.37|20.21|20.36|20.2|20.37|20.21|20.35|20.19|4
1725614970000|2024-09-06 09:29:30|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|1
1725614980000|2024-09-06 09:29:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|10
1725615000000|2024-09-06 09:30:00|||||||||5
1725615020000|2024-09-06 09:30:20|||||||||7
1725615080000|2024-09-06 09:31:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|34
1725615090000|2024-09-06 09:31:30|||||||||3
1725615120000|2024-09-06 09:32:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|4
1725615130000|2024-09-06 09:32:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1725615150000|2024-09-06 09:32:30|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|8
1725615170000|2024-09-06 09:32:50|||||||||2
1725615180000|2024-09-06 09:33:00|||||||||3
1725615190000|2024-09-06 09:33:10|||||||||4
1725615210000|2024-09-06 09:33:30|||||||||1
1725615230000|2024-09-06 09:33:50|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|8
1725615240000|2024-09-06 09:34:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725615250000|2024-09-06 09:34:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725615260000|2024-09-06 09:34:20|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|9
1725615280000|2024-09-06 09:34:40|||||||||12
1725615290000|2024-09-06 09:34:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1725615300000|2024-09-06 09:35:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|52
1725615340000|2024-09-06 09:35:40|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|3
1725615350000|2024-09-06 09:35:50|||||||||6
1725615380000|2024-09-06 09:36:20|||||||||2
1725615470000|2024-09-06 09:37:50|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|11
1725615480000|2024-09-06 09:38:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725615510000|2024-09-06 09:38:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725615540000|2024-09-06 09:39:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1725615570000|2024-09-06 09:39:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|8
1725615600000|2024-09-06 09:40:00|20.31|20.15|20.33|20.17|20.33|20.17|20.3|20.14|0
1725615610000|2024-09-06 09:40:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|11
1725615630000|2024-09-06 09:40:30|20.3|20.14|20.34|20.18|20.34|20.18|20.3|20.14|37
1725615640000|2024-09-06 09:40:40|20.35|20.19|20.34|20.18|20.35|20.19|20.33|20.17|5
1725615650000|2024-09-06 09:40:50|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|0
1725615660000|2024-09-06 09:41:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725615670000|2024-09-06 09:41:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|4
1725615680000|2024-09-06 09:41:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1725615690000|2024-09-06 09:41:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1725615700000|2024-09-06 09:41:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1725615720000|2024-09-06 09:42:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725615730000|2024-09-06 09:42:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725615740000|2024-09-06 09:42:20|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|1
1725615750000|2024-09-06 09:42:30|||||||||1
1725615780000|2024-09-06 09:43:00|||||||||1
1725615810000|2024-09-06 09:43:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1725615850000|2024-09-06 09:44:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1725615860000|2024-09-06 09:44:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1725615870000|2024-09-06 09:44:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725615950000|2024-09-06 09:45:50|20.31|20.15|20.33|20.17|20.33|20.17|20.3|20.14|83
1725615960000|2024-09-06 09:46:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1725615980000|2024-09-06 09:46:20|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1725616000000|2024-09-06 09:46:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|28
1725616050000|2024-09-06 09:47:30|20.25|20.09|20.23|20.07|20.25|20.09|20.21|20.05|99
1725616060000|2024-09-06 09:47:40|||||||||64
1725616070000|2024-09-06 09:47:50|||||||||6
1725616110000|2024-09-06 09:48:30|20.25|20.09|20.26|20.1|20.26|20.1|20.23|20.07|0
1725616120000|2024-09-06 09:48:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|17
1725616130000|2024-09-06 09:48:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|30
1725616170000|2024-09-06 09:49:30|||||||||14
1725616190000|2024-09-06 09:49:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|19
1725616210000|2024-09-06 09:50:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725616220000|2024-09-06 09:50:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|6
1725616230000|2024-09-06 09:50:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|4
1725616240000|2024-09-06 09:50:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|71
1725616310000|2024-09-06 09:51:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|14
1725616330000|2024-09-06 09:52:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|132
1725616340000|2024-09-06 09:52:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|53
1725616350000|2024-09-06 09:52:30|||||||||4
1725616430000|2024-09-06 09:53:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1725616450000|2024-09-06 09:54:10|||||||||5
1725616470000|2024-09-06 09:54:30|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|12
1725616500000|2024-09-06 09:55:00|20.16|20|20.16|20|20.16|20|20.16|20|7
1725616590000|2024-09-06 09:56:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|23
1725616670000|2024-09-06 09:57:50|||||||||1
1725616680000|2024-09-06 09:58:00|||||||||6
1725616730000|2024-09-06 09:58:50|||||||||10
1725616740000|2024-09-06 09:59:00|20.16|20|20.16|20|20.16|20|20.16|20|17
1725616750000|2024-09-06 09:59:10|||||||||1
1725616790000|2024-09-06 09:59:50|||||||||4
1725616800000|2024-09-06 10:00:00|||||||||14
1725616830000|2024-09-06 10:00:30|||||||||12
1725616910000|2024-09-06 10:01:50|20.21|20.05|20.16|20|20.21|20.05|20.16|20|26
1725616920000|2024-09-06 10:02:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|2
1725616930000|2024-09-06 10:02:10|20.2|20.04|20.18|20.02|20.2|20.04|20.17|20.01|2
1725616940000|2024-09-06 10:02:20|20.16|20|20.16|20|20.16|20|20.16|20|2
1725616950000|2024-09-06 10:02:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1725616960000|2024-09-06 10:02:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|2
1725616970000|2024-09-06 10:02:50|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|0
1725616980000|2024-09-06 10:03:00|20.16|20|20.16|20|20.16|20|20.16|20|5
1725616990000|2024-09-06 10:03:10|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|2
1725617000000|2024-09-06 10:03:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|5
1725617020000|2024-09-06 10:03:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725617050000|2024-09-06 10:04:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725617060000|2024-09-06 10:04:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725617070000|2024-09-06 10:04:30|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|1
1725617080000|2024-09-06 10:04:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1725617170000|2024-09-06 10:06:10|||||||||64
1725617200000|2024-09-06 10:06:40|||||||||6
1725617220000|2024-09-06 10:07:00|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|5
1725617230000|2024-09-06 10:07:10|20.13|19.97|20.16|20|20.16|20|20.13|19.97|2
1725617270000|2024-09-06 10:07:50|||||||||1
1725617290000|2024-09-06 10:08:10|||||||||6
1725617310000|2024-09-06 10:08:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|8
1725617320000|2024-09-06 10:08:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|7
1725617340000|2024-09-06 10:09:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1725617350000|2024-09-06 10:09:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725617360000|2024-09-06 10:09:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|1
1725617380000|2024-09-06 10:09:40|20.16|20|20.16|20|20.16|20|20.16|20|3
1725617430000|2024-09-06 10:10:30|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1725617490000|2024-09-06 10:11:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1725617510000|2024-09-06 10:11:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725617520000|2024-09-06 10:12:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1725617530000|2024-09-06 10:12:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725617620000|2024-09-06 10:13:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1725617730000|2024-09-06 10:15:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725617770000|2024-09-06 10:16:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1725617870000|2024-09-06 10:17:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|98
1725617880000|2024-09-06 10:18:00|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1725617890000|2024-09-06 10:18:10|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1725617900000|2024-09-06 10:18:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725617910000|2024-09-06 10:18:30|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|0
1725617920000|2024-09-06 10:18:40|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1725617930000|2024-09-06 10:18:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1725617940000|2024-09-06 10:19:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725617950000|2024-09-06 10:19:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725617960000|2024-09-06 10:19:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725617970000|2024-09-06 10:19:30|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1725617980000|2024-09-06 10:19:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1725618000000|2024-09-06 10:20:00|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1725618120000|2024-09-06 10:22:00|20.21|20.05|20.21|20.05|20.21|20.05|20.2|20.04|0
1725618160000|2024-09-06 10:22:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725618180000|2024-09-06 10:23:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725618200000|2024-09-06 10:23:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1725618220000|2024-09-06 10:23:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725618270000|2024-09-06 10:24:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725618290000|2024-09-06 10:24:50|||||||||3
1725618300000|2024-09-06 10:25:00|||||||||5
1725618320000|2024-09-06 10:25:20|||||||||1
1725618450000|2024-09-06 10:27:30|20.16|20|20.16|20|20.16|20|20.16|20|9
1725618500000|2024-09-06 10:28:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|26
1725618510000|2024-09-06 10:28:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1725618520000|2024-09-06 10:28:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1725618530000|2024-09-06 10:28:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1725618560000|2024-09-06 10:29:20|||||||||1
1725618570000|2024-09-06 10:29:30|20.16|20|20.16|20|20.16|20|20.16|20|3
1725618580000|2024-09-06 10:29:40|||||||||1
1725618590000|2024-09-06 10:29:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1725618620000|2024-09-06 10:30:20|||||||||3
1725618630000|2024-09-06 10:30:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725618640000|2024-09-06 10:30:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1725618650000|2024-09-06 10:30:50|||||||||4
1725618870000|2024-09-06 10:34:30|||||||||51
1725618920000|2024-09-06 10:35:20|||||||||1
1725618970000|2024-09-06 10:36:10|||||||||1
1725619050000|2024-09-06 10:37:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|29
1725619070000|2024-09-06 10:37:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1725619120000|2024-09-06 10:38:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1725619140000|2024-09-06 10:39:00|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|0
1725619150000|2024-09-06 10:39:10|20.21|20.05|20.21|20.05|20.22|20.06|20.2|20.04|3
1725619160000|2024-09-06 10:39:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725619170000|2024-09-06 10:39:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725619240000|2024-09-06 10:40:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725619250000|2024-09-06 10:40:50|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|5
1725619260000|2024-09-06 10:41:00|||||||||5
1725619290000|2024-09-06 10:41:30|||||||||14
1725619310000|2024-09-06 10:41:50|||||||||6
1725619320000|2024-09-06 10:42:00|||||||||1
1725619330000|2024-09-06 10:42:10|||||||||1
1725619340000|2024-09-06 10:42:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1725619370000|2024-09-06 10:42:50|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|5
1725619400000|2024-09-06 10:43:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|41
1725619410000|2024-09-06 10:43:30|||||||||1
1725619430000|2024-09-06 10:43:50|||||||||2
1725619470000|2024-09-06 10:44:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725619500000|2024-09-06 10:45:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|20
1725619540000|2024-09-06 10:45:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725619550000|2024-09-06 10:45:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725619590000|2024-09-06 10:46:30|||||||||1
1725619600000|2024-09-06 10:46:40|||||||||3
1725619610000|2024-09-06 10:46:50|||||||||1
1725619620000|2024-09-06 10:47:00|20.17|20.01|20.16|20|20.17|20.01|20.16|20|1
1725619670000|2024-09-06 10:47:50|||||||||2
1725619740000|2024-09-06 10:49:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|52
1725619750000|2024-09-06 10:49:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725619760000|2024-09-06 10:49:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1725619810000|2024-09-06 10:50:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|24
1725619820000|2024-09-06 10:50:20|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|6
1725619830000|2024-09-06 10:50:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|0
1725619840000|2024-09-06 10:50:40|20.13|19.97|20.11|19.95|20.15|19.99|20.11|19.95|3
1725619870000|2024-09-06 10:51:10|20.16|20|20.16|20|20.16|20|20.16|20|11
1725619960000|2024-09-06 10:52:40|||||||||1
1725620040000|2024-09-06 10:54:00|||||||||1
1725620110000|2024-09-06 10:55:10|20.18|20.02|20.16|20|20.21|20.05|20.16|20|21
1725620120000|2024-09-06 10:55:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1725620150000|2024-09-06 10:55:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1725620190000|2024-09-06 10:56:30|20.2|20.04|20.18|20.02|20.2|20.04|20.16|20|3
1725620200000|2024-09-06 10:56:40|||||||||1
1725620210000|2024-09-06 10:56:50|20.16|20|20.16|20|20.16|20|20.16|20|56
1725620220000|2024-09-06 10:57:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1725620230000|2024-09-06 10:57:10|20.16|20|20.2|20.04|20.2|20.04|20.16|20|10
1725620240000|2024-09-06 10:57:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725620250000|2024-09-06 10:57:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|4
1725620260000|2024-09-06 10:57:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|8
1725620270000|2024-09-06 10:57:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1725620280000|2024-09-06 10:58:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|7
1725620290000|2024-09-06 10:58:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1725620300000|2024-09-06 10:58:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1725620320000|2024-09-06 10:58:40|20.2|20.04|20.18|20.02|20.21|20.05|20.16|20|20
1725620350000|2024-09-06 10:59:10|20.21|20.05|20.2|20.04|20.21|20.05|20.18|20.02|21
1725620360000|2024-09-06 10:59:20|||||||||1
1725620370000|2024-09-06 10:59:30|20.18|20.02|20.2|20.04|20.21|20.05|20.18|20.02|3
1725620390000|2024-09-06 10:59:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|5
1725620400000|2024-09-06 11:00:00|20.18|20.02|20.18|20.02|20.2|20.04|20.16|20|34
1725620410000|2024-09-06 11:00:10|20.17|20.01|20.17|20.01|20.18|20.02|20.16|20|26
1725620420000|2024-09-06 11:00:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1725620430000|2024-09-06 11:00:30|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|9
1725620440000|2024-09-06 11:00:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|12
1725620450000|2024-09-06 11:00:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725620480000|2024-09-06 11:01:20|20.17|20.01|20.17|20.01|20.18|20.02|20.16|20|13
1725620490000|2024-09-06 11:01:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1725620510000|2024-09-06 11:01:50|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|12
1725620520000|2024-09-06 11:02:00|20.16|20|20.16|20|20.16|20|20.16|20|2
1725620530000|2024-09-06 11:02:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|10
1725620540000|2024-09-06 11:02:20|20.16|20|20.16|20|20.16|20|20.16|20|1
1725620600000|2024-09-06 11:03:20|||||||||1
1725620640000|2024-09-06 11:04:00|||||||||1
1725620660000|2024-09-06 11:04:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1725620670000|2024-09-06 11:04:30|20.16|20|20.16|20|20.16|20|20.16|20|10
1725620700000|2024-09-06 11:05:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|9
1725620780000|2024-09-06 11:06:20|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|35
1725620810000|2024-09-06 11:06:50|||||||||1
1725620830000|2024-09-06 11:07:10|||||||||12
1725620850000|2024-09-06 11:07:30|20.06|19.9|20.06|19.9|20.1|19.94|20.06|19.9|11
1725620860000|2024-09-06 11:07:40|||||||||1
1725620890000|2024-09-06 11:08:10|||||||||17
1725620930000|2024-09-06 11:08:50|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|18
1725620940000|2024-09-06 11:09:00|||||||||1
1725620990000|2024-09-06 11:09:50|||||||||11
1725621000000|2024-09-06 11:10:00|||||||||1
1725621020000|2024-09-06 11:10:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|19
1725621030000|2024-09-06 11:10:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1725621040000|2024-09-06 11:10:40|||||||||6
1725621050000|2024-09-06 11:10:50|||||||||4
1725621090000|2024-09-06 11:11:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|40
1725621180000|2024-09-06 11:13:00|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|2
1725621190000|2024-09-06 11:13:10|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|0
1725621200000|2024-09-06 11:13:20|20.08|19.92|20.09|19.93|20.11|19.95|20.06|19.9|8
1725621210000|2024-09-06 11:13:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|3
1725621230000|2024-09-06 11:13:50|||||||||2
1725621320000|2024-09-06 11:15:20|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|22
1725621380000|2024-09-06 11:16:20|||||||||2
1725621400000|2024-09-06 11:16:40|||||||||1
1725621410000|2024-09-06 11:16:50|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|1
1725621440000|2024-09-06 11:17:20|||||||||16
1725621470000|2024-09-06 11:17:50|||||||||5
1725621500000|2024-09-06 11:18:20|||||||||1
1725621630000|2024-09-06 11:20:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|42
1725621740000|2024-09-06 11:22:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1725621780000|2024-09-06 11:23:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1725621820000|2024-09-06 11:23:40|||||||||4
1725621850000|2024-09-06 11:24:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1725621860000|2024-09-06 11:24:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725621870000|2024-09-06 11:24:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725621890000|2024-09-06 11:24:50|||||||||2
1725621930000|2024-09-06 11:25:30|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|4
1725621950000|2024-09-06 11:25:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|0
1725621970000|2024-09-06 11:26:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|23
1725622000000|2024-09-06 11:26:40|||||||||1
1725622120000|2024-09-06 11:28:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|21
1725622130000|2024-09-06 11:28:50|||||||||1
1725622170000|2024-09-06 11:29:30|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|16
1725622190000|2024-09-06 11:29:50|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|16
1725622200000|2024-09-06 11:30:00|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|2
1725622210000|2024-09-06 11:30:10|||||||||11
1725622220000|2024-09-06 11:30:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1725622230000|2024-09-06 11:30:30|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|2
1725622250000|2024-09-06 11:30:50|||||||||12
1725622260000|2024-09-06 11:31:00|20.09|19.93|20.1|19.94|20.11|19.95|20.09|19.93|0
1725622270000|2024-09-06 11:31:10|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|0
1725622320000|2024-09-06 11:32:00|||||||||2
1725622330000|2024-09-06 11:32:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1725622340000|2024-09-06 11:32:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725622390000|2024-09-06 11:33:10|||||||||1
1725622400000|2024-09-06 11:33:20|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|11
1725622410000|2024-09-06 11:33:30|||||||||1
1725622420000|2024-09-06 11:33:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|25
1725622460000|2024-09-06 11:34:20|||||||||7
1725622500000|2024-09-06 11:35:00|||||||||10
1725622560000|2024-09-06 11:36:00|||||||||1
1725622570000|2024-09-06 11:36:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|11
1725622590000|2024-09-06 11:36:30|||||||||1
1725622610000|2024-09-06 11:36:50|||||||||44
1725622630000|2024-09-06 11:37:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|5
1725622650000|2024-09-06 11:37:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725622670000|2024-09-06 11:37:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1725622690000|2024-09-06 11:38:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1725622700000|2024-09-06 11:38:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1725622720000|2024-09-06 11:38:40|||||||||6
1725622780000|2024-09-06 11:39:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1725622830000|2024-09-06 11:40:30|||||||||1
1725622840000|2024-09-06 11:40:40|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|4
1725622860000|2024-09-06 11:41:00|||||||||1
1725622870000|2024-09-06 11:41:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|14
1725622900000|2024-09-06 11:41:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725622920000|2024-09-06 11:42:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|8
1725622930000|2024-09-06 11:42:10|||||||||1
1725622960000|2024-09-06 11:42:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1725622970000|2024-09-06 11:42:50|||||||||4
1725622980000|2024-09-06 11:43:00|||||||||10
1725622990000|2024-09-06 11:43:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|22
1725623040000|2024-09-06 11:44:00|20.09|19.93|20.1|19.94|20.11|19.95|20.09|19.93|3
1725623050000|2024-09-06 11:44:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|2
1725623070000|2024-09-06 11:44:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725623110000|2024-09-06 11:45:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1725623150000|2024-09-06 11:45:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1725623210000|2024-09-06 11:46:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725623220000|2024-09-06 11:47:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1725623240000|2024-09-06 11:47:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725623250000|2024-09-06 11:47:30|||||||||3
1725623270000|2024-09-06 11:47:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|2
1725623280000|2024-09-06 11:48:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725623300000|2024-09-06 11:48:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1725623320000|2024-09-06 11:48:40|||||||||4
1725623350000|2024-09-06 11:49:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|14
1725623380000|2024-09-06 11:49:40|||||||||1
1725623450000|2024-09-06 11:50:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|20
1725623460000|2024-09-06 11:51:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1725623490000|2024-09-06 11:51:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|22
1725623500000|2024-09-06 11:51:40|||||||||9
1725623520000|2024-09-06 11:52:00|||||||||5
1725623530000|2024-09-06 11:52:10|||||||||1
1725623560000|2024-09-06 11:52:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|18
1725623570000|2024-09-06 11:52:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1725623580000|2024-09-06 11:53:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1725623600000|2024-09-06 11:53:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1725623630000|2024-09-06 11:53:50|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1725623680000|2024-09-06 11:54:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1725623700000|2024-09-06 11:55:00|||||||||1
1725623730000|2024-09-06 11:55:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|51
1725623750000|2024-09-06 11:55:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|14
1725623760000|2024-09-06 11:56:00|||||||||1
1725623940000|2024-09-06 11:59:00|||||||||1
1725624000000|2024-09-06 12:00:00|||||||||7
1725624010000|2024-09-06 12:00:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|95
1725624020000|2024-09-06 12:00:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1725624030000|2024-09-06 12:00:30|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1725624040000|2024-09-06 12:00:40|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|10
1725624050000|2024-09-06 12:00:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|24
1725624060000|2024-09-06 12:01:00|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|15
1725624110000|2024-09-06 12:01:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|32
1725624120000|2024-09-06 12:02:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|2
1725624130000|2024-09-06 12:02:10|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|2
1725624180000|2024-09-06 12:03:00|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|17
1725624230000|2024-09-06 12:03:50|||||||||2
1725624240000|2024-09-06 12:04:00|||||||||4
1725624350000|2024-09-06 12:05:50|||||||||3
1725624370000|2024-09-06 12:06:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|21
1725624380000|2024-09-06 12:06:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|11
1725624400000|2024-09-06 12:06:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1725624430000|2024-09-06 12:07:10|||||||||1
1725624460000|2024-09-06 12:07:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|23
1725624470000|2024-09-06 12:07:50|||||||||1
1725624480000|2024-09-06 12:08:00|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|67
1725624490000|2024-09-06 12:08:10|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|2
1725624500000|2024-09-06 12:08:20|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|31
1725624510000|2024-09-06 12:08:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1725624540000|2024-09-06 12:09:00|||||||||2
1725624550000|2024-09-06 12:09:10|||||||||1
1725624570000|2024-09-06 12:09:30|||||||||2
1725624590000|2024-09-06 12:09:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|17
1725624620000|2024-09-06 12:10:20|19.98|19.82|20|19.84|20.01|19.85|19.98|19.82|10
1725624630000|2024-09-06 12:10:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1725624730000|2024-09-06 12:12:10|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|13
1725624740000|2024-09-06 12:12:20|||||||||3
1725624770000|2024-09-06 12:12:50|||||||||39
1725624820000|2024-09-06 12:13:40|||||||||33
1725624830000|2024-09-06 12:13:50|||||||||2
1725624840000|2024-09-06 12:14:00|||||||||7
1725624850000|2024-09-06 12:14:10|||||||||12
1725624860000|2024-09-06 12:14:20|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|15
1725624870000|2024-09-06 12:14:30|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|11
1725624900000|2024-09-06 12:15:00|||||||||1
1725624920000|2024-09-06 12:15:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|7
1725624930000|2024-09-06 12:15:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|9
1725624940000|2024-09-06 12:15:40|||||||||16
1725624970000|2024-09-06 12:16:10|||||||||6
1725624980000|2024-09-06 12:16:20|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|1
1725625010000|2024-09-06 12:16:50|20.05|19.89|20.06|19.9|20.06|19.9|20.03|19.87|0
1725625020000|2024-09-06 12:17:00|||||||||7
1725625040000|2024-09-06 12:17:20|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|4
1725625050000|2024-09-06 12:17:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|1
1725625060000|2024-09-06 12:17:40|||||||||1
1725625070000|2024-09-06 12:17:50|19.99|19.83|19.99|19.83|20.01|19.85|19.96|19.8|14
1725625080000|2024-09-06 12:18:00|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|1
1725625090000|2024-09-06 12:18:10|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|2
1725625110000|2024-09-06 12:18:30|19.98|19.82|19.98|19.82|19.99|19.83|19.96|19.8|2
1725625130000|2024-09-06 12:18:50|19.99|19.83|19.98|19.82|19.99|19.83|19.96|19.8|0
1725625150000|2024-09-06 12:19:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|50
1725625160000|2024-09-06 12:19:20|||||||||1
1725625170000|2024-09-06 12:19:30|||||||||2
1725625220000|2024-09-06 12:20:20|||||||||1
1725625230000|2024-09-06 12:20:30|||||||||2
1725625240000|2024-09-06 12:20:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|13
1725625250000|2024-09-06 12:20:50|||||||||6
1725625260000|2024-09-06 12:21:00|||||||||3
1725625270000|2024-09-06 12:21:10|||||||||35
1725625280000|2024-09-06 12:21:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1725625290000|2024-09-06 12:21:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1725625320000|2024-09-06 12:22:00|||||||||7
1725625330000|2024-09-06 12:22:10|||||||||1
1725625370000|2024-09-06 12:22:50|||||||||2
1725625390000|2024-09-06 12:23:10|||||||||1
1725625430000|2024-09-06 12:23:50|||||||||5
1725625440000|2024-09-06 12:24:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|5
1725625450000|2024-09-06 12:24:10|||||||||3
1725625490000|2024-09-06 12:24:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|6
1725625500000|2024-09-06 12:25:00|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|23
1725625510000|2024-09-06 12:25:10|||||||||3
1725625520000|2024-09-06 12:25:20|||||||||4
1725625550000|2024-09-06 12:25:50|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|6
1725625560000|2024-09-06 12:26:00|||||||||2
1725625570000|2024-09-06 12:26:10|||||||||1
1725625580000|2024-09-06 12:26:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1725625590000|2024-09-06 12:26:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1725625610000|2024-09-06 12:26:50|||||||||3
1725625660000|2024-09-06 12:27:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|67
1725625670000|2024-09-06 12:27:50|||||||||1
1725625680000|2024-09-06 12:28:00|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|47
1725625700000|2024-09-06 12:28:20|19.86|19.7|19.84|19.68|19.86|19.7|19.83|19.67|18
1725625710000|2024-09-06 12:28:30|19.83|19.67|19.84|19.68|19.85|19.69|19.83|19.67|2
1725625720000|2024-09-06 12:28:40|||||||||2
1725625740000|2024-09-06 12:29:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1725625750000|2024-09-06 12:29:10|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|3
1725625760000|2024-09-06 12:29:20|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|9
1725625770000|2024-09-06 12:29:30|19.88|19.72|19.86|19.7|19.88|19.72|19.84|19.68|8
1725625780000|2024-09-06 12:29:40|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|6
1725625790000|2024-09-06 12:29:50|19.89|19.73|20.05|19.89|20.05|19.89|19.89|19.73|19
1725625800000|2024-09-06 12:30:00|20.1|19.94|19.56|19.31|20.12|19.96|19.52|19.25|592
1725625810000|2024-09-06 12:30:10|19.5|19.34|19.45|19.29|19.55|19.39|19.37|19.21|218
1725625820000|2024-09-06 12:30:20|19.47|19.31|19.4|19.24|19.61|19.45|19.4|19.24|188
1725625830000|2024-09-06 12:30:30|19.42|19.26|19.29|19.13|19.42|19.26|19.25|19.09|234
1725625840000|2024-09-06 12:30:40|19.3|19.14|19.47|19.31|19.49|19.33|19.25|19.09|222
1725625850000|2024-09-06 12:30:50|19.49|19.33|19.57|19.41|19.57|19.41|19.44|19.28|99
1725625860000|2024-09-06 12:31:00|19.6|19.44|19.45|19.29|19.63|19.47|19.45|19.29|144
1725625870000|2024-09-06 12:31:10|19.46|19.3|19.37|19.21|19.5|19.34|19.37|19.21|222
1725625880000|2024-09-06 12:31:20|19.32|19.16|19.55|19.39|19.55|19.39|19.32|19.16|204
1725625890000|2024-09-06 12:31:30|19.62|19.46|19.59|19.43|19.7|19.54|19.59|19.43|134
1725625900000|2024-09-06 12:31:40|19.54|19.38|19.47|19.31|19.54|19.38|19.42|19.26|222
1725625910000|2024-09-06 12:31:50|19.45|19.29|19.47|19.31|19.5|19.34|19.42|19.26|109
1725625920000|2024-09-06 12:32:00|19.48|19.32|19.55|19.39|19.55|19.39|19.47|19.31|94
1725625930000|2024-09-06 12:32:10|19.57|19.41|19.57|19.41|19.67|19.51|19.57|19.41|87
1725625940000|2024-09-06 12:32:20|19.55|19.39|19.54|19.38|19.59|19.43|19.54|19.38|41
1725625950000|2024-09-06 12:32:30|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|29
1725625960000|2024-09-06 12:32:40|19.57|19.41|19.59|19.43|19.59|19.43|19.54|19.38|93
1725625970000|2024-09-06 12:32:50|19.61|19.45|19.49|19.33|19.61|19.45|19.49|19.33|166
1725625980000|2024-09-06 12:33:00|19.47|19.31|19.3|19.14|19.47|19.31|19.3|19.14|72
1725625990000|2024-09-06 12:33:10|19.32|19.16|19.47|19.31|19.52|19.36|19.32|19.16|391
1725626000000|2024-09-06 12:33:20|19.49|19.33|19.39|19.23|19.5|19.34|19.34|19.18|33
1725626010000|2024-09-06 12:33:30|19.38|19.22|19.44|19.28|19.44|19.28|19.38|19.22|91
1725626020000|2024-09-06 12:33:40|19.47|19.31|19.44|19.28|19.49|19.33|19.44|19.28|40
1725626030000|2024-09-06 12:33:50|19.45|19.29|19.42|19.26|19.49|19.33|19.4|19.24|198
1725626040000|2024-09-06 12:34:00|19.44|19.28|19.43|19.27|19.44|19.28|19.39|19.23|38
1725626050000|2024-09-06 12:34:10|19.4|19.24|19.4|19.24|19.44|19.28|19.39|19.23|8
1725626060000|2024-09-06 12:34:20|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|1
1725626070000|2024-09-06 12:34:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|5
1725626090000|2024-09-06 12:34:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|154
1725626100000|2024-09-06 12:35:00|19.39|19.23|19.32|19.16|19.39|19.23|19.32|19.16|58
1725626110000|2024-09-06 12:35:10|19.27|19.11|19.34|19.18|19.35|19.19|19.27|19.11|148
1725626120000|2024-09-06 12:35:20|19.33|19.17|19.34|19.18|19.34|19.18|19.32|19.16|25
1725626130000|2024-09-06 12:35:30|19.33|19.17|19.34|19.18|19.37|19.21|19.33|19.17|6
1725626140000|2024-09-06 12:35:40|||||||||83
1725626150000|2024-09-06 12:35:50|19.39|19.23|19.35|19.19|19.39|19.23|19.34|19.18|59
1725626160000|2024-09-06 12:36:00|19.34|19.18|19.27|19.11|19.34|19.18|19.27|19.11|102
1725626170000|2024-09-06 12:36:10|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|4
1725626180000|2024-09-06 12:36:20|19.32|19.16|19.32|19.16|19.32|19.16|19.27|19.11|19
1725626190000|2024-09-06 12:36:30|19.3|19.14|19.27|19.11|19.32|19.16|19.27|19.11|11
1725626200000|2024-09-06 12:36:40|19.25|19.09|19.29|19.13|19.3|19.14|19.22|19.06|53
1725626210000|2024-09-06 12:36:50|19.3|19.14|19.27|19.11|19.32|19.16|19.27|19.11|24
1725626220000|2024-09-06 12:37:00|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|14
1725626230000|2024-09-06 12:37:10|19.24|19.08|19.25|19.09|19.25|19.09|19.22|19.06|37
1725626240000|2024-09-06 12:37:20|19.24|19.08|19.25|19.09|19.25|19.09|19.21|19.05|16
1725626250000|2024-09-06 12:37:30|19.24|19.08|19.3|19.14|19.3|19.14|19.24|19.08|99
1725626260000|2024-09-06 12:37:40|19.31|19.15|19.3|19.14|19.32|19.16|19.26|19.1|26
1725626270000|2024-09-06 12:37:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|10
1725626280000|2024-09-06 12:38:00|19.23|19.07|19.15|18.99|19.23|19.07|19.13|18.97|48
1725626290000|2024-09-06 12:38:10|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|18
1725626300000|2024-09-06 12:38:20|19.1|18.94|19.12|18.96|19.13|18.97|19.08|18.92|32
1725626310000|2024-09-06 12:38:30|19.13|18.97|19.1|18.94|19.15|18.99|19.1|18.94|76
1725626320000|2024-09-06 12:38:40|19.13|18.97|19.08|18.92|19.15|18.99|19.08|18.92|108
1725626330000|2024-09-06 12:38:50|19.11|18.95|19.13|18.97|19.13|18.97|19.08|18.92|12
1725626340000|2024-09-06 12:39:00|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|16
1725626350000|2024-09-06 12:39:10|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|23
1725626360000|2024-09-06 12:39:20|||||||||46
1725626370000|2024-09-06 12:39:30|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|26
1725626380000|2024-09-06 12:39:40|19.17|19.01|19.18|19.02|19.18|19.02|19.13|18.97|30
1725626390000|2024-09-06 12:39:50|19.17|19.01|19.2|19.04|19.2|19.04|19.13|18.97|49
1725626400000|2024-09-06 12:40:00|19.23|19.07|19.22|19.06|19.23|19.07|19.18|19.02|14
1725626410000|2024-09-06 12:40:10|19.18|19.02|19.25|19.09|19.25|19.09|19.18|19.02|59
1725626420000|2024-09-06 12:40:20|||||||||2
1725626440000|2024-09-06 12:40:40|||||||||13
1725626460000|2024-09-06 12:41:00|||||||||6
1725626470000|2024-09-06 12:41:10|19.27|19.11|19.3|19.14|19.3|19.14|19.25|19.09|27
1725626480000|2024-09-06 12:41:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1725626500000|2024-09-06 12:41:40|19.24|19.08|19.25|19.09|19.25|19.09|19.23|19.07|53
1725626510000|2024-09-06 12:41:50|||||||||5
1725626520000|2024-09-06 12:42:00|19.28|19.12|19.3|19.14|19.3|19.14|19.27|19.11|3
1725626530000|2024-09-06 12:42:10|19.32|19.16|19.31|19.15|19.32|19.16|19.3|19.14|44
1725626540000|2024-09-06 12:42:20|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|4
1725626550000|2024-09-06 12:42:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|22
1725626560000|2024-09-06 12:42:40|19.39|19.23|19.41|19.25|19.41|19.25|19.37|19.21|24
1725626570000|2024-09-06 12:42:50|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|20
1725626580000|2024-09-06 12:43:00|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|8
1725626590000|2024-09-06 12:43:10|19.4|19.24|19.36|19.2|19.4|19.24|19.35|19.19|34
1725626600000|2024-09-06 12:43:20|19.35|19.19|19.3|19.14|19.36|19.2|19.3|19.14|5
1725626610000|2024-09-06 12:43:30|19.31|19.15|19.32|19.16|19.34|19.18|19.31|19.15|17
1725626620000|2024-09-06 12:43:40|19.31|19.15|19.35|19.19|19.35|19.19|19.3|19.14|2
1725626630000|2024-09-06 12:43:50|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|1
1725626640000|2024-09-06 12:44:00|19.31|19.15|19.3|19.14|19.34|19.18|19.3|19.14|5
1725626650000|2024-09-06 12:44:10|19.32|19.16|19.3|19.14|19.34|19.18|19.3|19.14|3
1725626660000|2024-09-06 12:44:20|||||||||5
1725626670000|2024-09-06 12:44:30|||||||||1
1725626680000|2024-09-06 12:44:40|19.28|19.12|19.3|19.14|19.3|19.14|19.25|19.09|85
1725626690000|2024-09-06 12:44:50|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|8
1725626700000|2024-09-06 12:45:00|19.32|19.16|19.34|19.18|19.35|19.19|19.3|19.14|35
1725626710000|2024-09-06 12:45:10|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|18
1725626720000|2024-09-06 12:45:20|19.32|19.16|19.25|19.09|19.32|19.16|19.25|19.09|74
1725626730000|2024-09-06 12:45:30|||||||||8
1725626740000|2024-09-06 12:45:40|19.27|19.11|19.3|19.14|19.3|19.14|19.27|19.11|11
1725626750000|2024-09-06 12:45:50|||||||||1
1725626760000|2024-09-06 12:46:00|19.28|19.12|19.25|19.09|19.3|19.14|19.25|19.09|25
1725626770000|2024-09-06 12:46:10|19.22|19.06|19.22|19.06|19.23|19.07|19.2|19.04|5
1725626780000|2024-09-06 12:46:20|19.23|19.07|19.25|19.09|19.25|19.09|19.22|19.06|95
1725626790000|2024-09-06 12:46:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1725626800000|2024-09-06 12:46:40|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|47
1725626810000|2024-09-06 12:46:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1725626820000|2024-09-06 12:47:00|19.23|19.07|19.23|19.07|19.24|19.08|19.2|19.04|12
1725626830000|2024-09-06 12:47:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|3
1725626840000|2024-09-06 12:47:20|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|4
1725626850000|2024-09-06 12:47:30|19.22|19.06|19.22|19.06|19.23|19.07|19.2|19.04|2
1725626860000|2024-09-06 12:47:40|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|26
1725626870000|2024-09-06 12:47:50|||||||||3
1725626880000|2024-09-06 12:48:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|30
1725626890000|2024-09-06 12:48:10|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|34
1725626900000|2024-09-06 12:48:20|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|5
1725626910000|2024-09-06 12:48:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|43
1725626920000|2024-09-06 12:48:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1725626930000|2024-09-06 12:48:50|19.22|19.06|19.22|19.06|19.23|19.07|19.2|19.04|14
1725626940000|2024-09-06 12:49:00|19.23|19.07|19.22|19.06|19.23|19.07|19.18|19.02|32
1725626950000|2024-09-06 12:49:10|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|26
1725626960000|2024-09-06 12:49:20|19.22|19.06|19.22|19.06|19.23|19.07|19.2|19.04|3
1725626970000|2024-09-06 12:49:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1725626980000|2024-09-06 12:49:40|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|1
1725626990000|2024-09-06 12:49:50|19.2|19.04|19.22|19.06|19.23|19.07|19.2|19.04|13
1725627000000|2024-09-06 12:50:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|48
1725627010000|2024-09-06 12:50:10|||||||||1
1725627020000|2024-09-06 12:50:20|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|27
1725627040000|2024-09-06 12:50:40|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|16
1725627050000|2024-09-06 12:50:50|19.17|19.01|19.17|19.01|19.18|19.02|19.15|18.99|2
1725627060000|2024-09-06 12:51:00|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|1
1725627070000|2024-09-06 12:51:10|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|9
1725627080000|2024-09-06 12:51:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|16
1725627090000|2024-09-06 12:51:30|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|3
1725627100000|2024-09-06 12:51:40|19.17|19.01|19.18|19.02|19.19|19.03|19.15|18.99|26
1725627110000|2024-09-06 12:51:50|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|4
1725627120000|2024-09-06 12:52:00|19.15|18.99|19.13|18.97|19.17|19.01|19.13|18.97|16
1725627160000|2024-09-06 12:52:40|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|31
1725627170000|2024-09-06 12:52:50|19.08|18.92|19.09|18.93|19.1|18.94|19.08|18.92|10
1725627180000|2024-09-06 12:53:00|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|1
1725627190000|2024-09-06 12:53:10|19.12|18.96|19.13|18.97|19.13|18.97|19.1|18.94|0
1725627200000|2024-09-06 12:53:20|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|6
1725627210000|2024-09-06 12:53:30|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|38
1725627220000|2024-09-06 12:53:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|5
1725627240000|2024-09-06 12:54:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|24
1725627260000|2024-09-06 12:54:20|||||||||1
1725627270000|2024-09-06 12:54:30|||||||||50
1725627290000|2024-09-06 12:54:50|||||||||12
1725627300000|2024-09-06 12:55:00|||||||||56
1725627310000|2024-09-06 12:55:10|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|29
1725627320000|2024-09-06 12:55:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1725627330000|2024-09-06 12:55:30|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|13
1725627340000|2024-09-06 12:55:40|19.12|18.96|19.12|18.96|19.13|18.97|19.09|18.93|14
1725627350000|2024-09-06 12:55:50|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|0
1725627370000|2024-09-06 12:56:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|65
1725627380000|2024-09-06 12:56:20|19.12|18.96|19.1|18.94|19.13|18.97|19.1|18.94|50
1725627390000|2024-09-06 12:56:30|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|15
1725627400000|2024-09-06 12:56:40|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|2
1725627410000|2024-09-06 12:56:50|||||||||67
1725627430000|2024-09-06 12:57:10|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|3
1725627440000|2024-09-06 12:57:20|19.1|18.94|19.13|18.97|19.13|18.97|19.08|18.92|13
1725627460000|2024-09-06 12:57:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|5
1725627470000|2024-09-06 12:57:50|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|100
1725627480000|2024-09-06 12:58:00|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|6
1725627490000|2024-09-06 12:58:10|||||||||1
1725627500000|2024-09-06 12:58:20|||||||||12
1725627530000|2024-09-06 12:58:50|||||||||27
1725627570000|2024-09-06 12:59:30|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|12
1725627580000|2024-09-06 12:59:40|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|6
1725627600000|2024-09-06 13:00:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|5
1725627610000|2024-09-06 13:00:10|19.07|18.91|19.02|18.86|19.07|18.91|19.01|18.85|158
1725627620000|2024-09-06 13:00:20|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|61
1725627630000|2024-09-06 13:00:30|19|18.84|19|18.84|19.01|18.85|19|18.84|0
1725627640000|2024-09-06 13:00:40|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|53
1725627650000|2024-09-06 13:00:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|13
1725627660000|2024-09-06 13:01:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|90
1725627670000|2024-09-06 13:01:10|19|18.84|19.01|18.85|19.03|18.87|18.98|18.82|100
1725627680000|2024-09-06 13:01:20|19|18.84|18.97|18.81|19|18.84|18.96|18.8|87
1725627690000|2024-09-06 13:01:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|15
1725627700000|2024-09-06 13:01:40|18.96|18.8|18.95|18.79|18.98|18.82|18.93|18.77|63
1725627710000|2024-09-06 13:01:50|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|90
1725627720000|2024-09-06 13:02:00|||||||||24
1725627730000|2024-09-06 13:02:10|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|161
1725627740000|2024-09-06 13:02:20|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|55
1725627750000|2024-09-06 13:02:30|||||||||1
1725627760000|2024-09-06 13:02:40|||||||||15
1725627770000|2024-09-06 13:02:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|8
1725627780000|2024-09-06 13:03:00|19|18.84|19.02|18.86|19.02|18.86|19|18.84|5
1725627790000|2024-09-06 13:03:10|19|18.84|19.05|18.89|19.05|18.89|19|18.84|13
1725627810000|2024-09-06 13:03:30|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|53
1725627820000|2024-09-06 13:03:40|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|22
1725627830000|2024-09-06 13:03:50|||||||||1
1725627840000|2024-09-06 13:04:00|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|107
1725627850000|2024-09-06 13:04:10|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|1
1725627860000|2024-09-06 13:04:20|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|7
1725627870000|2024-09-06 13:04:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|11
1725627880000|2024-09-06 13:04:40|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|17
1725627890000|2024-09-06 13:04:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|21
1725627900000|2024-09-06 13:05:00|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|43
1725627910000|2024-09-06 13:05:10|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|106
1725627920000|2024-09-06 13:05:20|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|28
1725627930000|2024-09-06 13:05:30|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|101
1725627960000|2024-09-06 13:06:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|127
1725627970000|2024-09-06 13:06:10|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|8
1725627980000|2024-09-06 13:06:20|19.02|18.86|18.98|18.82|19.03|18.87|18.98|18.82|6
1725627990000|2024-09-06 13:06:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|3
1725628000000|2024-09-06 13:06:40|19|18.84|19.03|18.87|19.03|18.87|18.98|18.82|7
1725628010000|2024-09-06 13:06:50|19.01|18.85|18.98|18.82|19.03|18.87|18.98|18.82|26
1725628020000|2024-09-06 13:07:00|||||||||57
1725628030000|2024-09-06 13:07:10|||||||||1
1725628040000|2024-09-06 13:07:20|||||||||5
1725628050000|2024-09-06 13:07:30|||||||||4
1725628060000|2024-09-06 13:07:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|13
1725628070000|2024-09-06 13:07:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1725628080000|2024-09-06 13:08:00|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|57
1725628100000|2024-09-06 13:08:20|||||||||11
1725628120000|2024-09-06 13:08:40|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|5
1725628130000|2024-09-06 13:08:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1725628140000|2024-09-06 13:09:00|18.99|18.83|18.99|18.83|19|18.84|18.98|18.82|49
1725628150000|2024-09-06 13:09:10|19|18.84|19|18.84|19|18.84|19|18.84|7
1725628160000|2024-09-06 13:09:20|19.02|18.86|19|18.84|19.03|18.87|19|18.84|4
1725628180000|2024-09-06 13:09:40|19.02|18.86|18.98|18.82|19.03|18.87|18.98|18.82|35
1725628190000|2024-09-06 13:09:50|||||||||1
1725628200000|2024-09-06 13:10:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|93
1725628210000|2024-09-06 13:10:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|0
1725628220000|2024-09-06 13:10:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|4
1725628240000|2024-09-06 13:10:40|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|59
1725628250000|2024-09-06 13:10:50|18.98|18.82|19|18.84|19|18.84|18.98|18.82|71
1725628260000|2024-09-06 13:11:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|10
1725628270000|2024-09-06 13:11:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|5
1725628280000|2024-09-06 13:11:20|19|18.84|19|18.84|19.02|18.86|19|18.84|1
1725628290000|2024-09-06 13:11:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|7
1725628300000|2024-09-06 13:11:40|19.02|18.86|19.02|18.86|19.03|18.87|19.02|18.86|0
1725628310000|2024-09-06 13:11:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|1
1725628320000|2024-09-06 13:12:00|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|19
1725628330000|2024-09-06 13:12:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|44
1725628340000|2024-09-06 13:12:20|||||||||19
1725628380000|2024-09-06 13:13:00|19.03|18.87|19.03|18.87|19.05|18.89|19|18.84|68
1725628390000|2024-09-06 13:13:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|2
1725628400000|2024-09-06 13:13:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|21
1725628410000|2024-09-06 13:13:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|20
1725628420000|2024-09-06 13:13:40|19|18.84|19|18.84|19|18.84|18.99|18.83|4
1725628430000|2024-09-06 13:13:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1725628440000|2024-09-06 13:14:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|9
1725628450000|2024-09-06 13:14:10|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|6
1725628460000|2024-09-06 13:14:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|18
1725628470000|2024-09-06 13:14:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|3
1725628480000|2024-09-06 13:14:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1725628490000|2024-09-06 13:14:50|||||||||5
1725628530000|2024-09-06 13:15:30|||||||||1
1725628560000|2024-09-06 13:16:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|28
1725628570000|2024-09-06 13:16:10|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|8
1725628590000|2024-09-06 13:16:30|||||||||50
1725628600000|2024-09-06 13:16:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1725628610000|2024-09-06 13:16:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1725628620000|2024-09-06 13:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1725628630000|2024-09-06 13:17:10|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|6
1725628640000|2024-09-06 13:17:20|18.94|18.78|18.95|18.79|18.95|18.79|18.93|18.77|21
1725628650000|2024-09-06 13:17:30|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|0
1725628660000|2024-09-06 13:17:40|18.95|18.79|18.93|18.77|18.97|18.81|18.93|18.77|3
1725628680000|2024-09-06 13:18:00|||||||||2
1725628720000|2024-09-06 13:18:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1725628730000|2024-09-06 13:18:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1725628740000|2024-09-06 13:19:00|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|15
1725628760000|2024-09-06 13:19:20|18.98|18.82|19|18.84|19|18.84|18.97|18.81|15
1725628790000|2024-09-06 13:19:50|||||||||1
1725628800000|2024-09-06 13:20:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|20
1725628810000|2024-09-06 13:20:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1725628820000|2024-09-06 13:20:20|19|18.84|19|18.84|19|18.84|19|18.84|8
1725628830000|2024-09-06 13:20:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|19
1725628850000|2024-09-06 13:20:50|19.04|18.88|18.98|18.82|19.04|18.88|18.98|18.82|10
1725628860000|2024-09-06 13:21:00|19|18.84|19|18.84|19|18.84|19|18.84|4
1725628870000|2024-09-06 13:21:10|18.99|18.83|19|18.84|19|18.84|18.98|18.82|11
1725628880000|2024-09-06 13:21:20|18.99|18.83|19|18.84|19|18.84|18.99|18.83|16
1725628900000|2024-09-06 13:21:40|19.03|18.87|19.1|18.94|19.1|18.94|19.03|18.87|24
1725628910000|2024-09-06 13:21:50|19.08|18.92|19.05|18.89|19.09|18.93|19.05|18.89|9
1725628920000|2024-09-06 13:22:00|||||||||4
1725628930000|2024-09-06 13:22:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|51
1725628940000|2024-09-06 13:22:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1725628950000|2024-09-06 13:22:30|19|18.84|19|18.84|19|18.84|19|18.84|6
1725628960000|2024-09-06 13:22:40|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|84
1725628970000|2024-09-06 13:22:50|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|1
1725628990000|2024-09-06 13:23:10|||||||||3
1725629040000|2024-09-06 13:24:00|||||||||1
1725629070000|2024-09-06 13:24:30|18.95|18.79|18.93|18.77|18.98|18.82|18.93|18.77|4
1725629080000|2024-09-06 13:24:40|18.95|18.79|18.98|18.82|18.98|18.82|18.94|18.78|4
1725629090000|2024-09-06 13:24:50|||||||||6
1725629100000|2024-09-06 13:25:00|||||||||4
1725629120000|2024-09-06 13:25:20|||||||||1
1725629140000|2024-09-06 13:25:40|||||||||1
1725629150000|2024-09-06 13:25:50|||||||||41
1725629160000|2024-09-06 13:26:00|||||||||2
1725629170000|2024-09-06 13:26:10|||||||||1
1725629200000|2024-09-06 13:26:40|||||||||28
1725629210000|2024-09-06 13:26:50|||||||||13
1725629220000|2024-09-06 13:27:00|||||||||1
1725629230000|2024-09-06 13:27:10|||||||||1
1725629240000|2024-09-06 13:27:20|||||||||1
1725629280000|2024-09-06 13:28:00|19|18.84|19.03|18.87|19.03|18.87|19|18.84|45
1725629290000|2024-09-06 13:28:10|||||||||4
1725629300000|2024-09-06 13:28:20|||||||||1
1725629310000|2024-09-06 13:28:30|||||||||2
1725629330000|2024-09-06 13:28:50|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|62
1725629340000|2024-09-06 13:29:00|||||||||5
1725629360000|2024-09-06 13:29:20|||||||||6
1725629370000|2024-09-06 13:29:30|||||||||11
1725629380000|2024-09-06 13:29:40|||||||||2
1725629390000|2024-09-06 13:29:50|||||||||9
1725629400000|2024-09-06 13:30:00|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|264
1725629410000|2024-09-06 13:30:10|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|133
1725629420000|2024-09-06 13:30:20|||||||||5
1725629430000|2024-09-06 13:30:30|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|52
1725629440000|2024-09-06 13:30:40|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|119
1725629450000|2024-09-06 13:30:50|18.82|18.66|18.83|18.67|18.83|18.67|18.78|18.62|110
1725629460000|2024-09-06 13:31:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1725629470000|2024-09-06 13:31:10|||||||||5
1725629480000|2024-09-06 13:31:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|29
1725629490000|2024-09-06 13:31:30|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|19
1725629500000|2024-09-06 13:31:40|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|67
1725629510000|2024-09-06 13:31:50|||||||||3
1725629520000|2024-09-06 13:32:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|71
1725629530000|2024-09-06 13:32:10|||||||||20
1725629540000|2024-09-06 13:32:20|||||||||4
1725629550000|2024-09-06 13:32:30|||||||||36
1725629560000|2024-09-06 13:32:40|18.88|18.72|18.92|18.76|18.93|18.77|18.88|18.72|18
1725629570000|2024-09-06 13:32:50|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|42
1725629580000|2024-09-06 13:33:00|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|101
1725629590000|2024-09-06 13:33:10|18.92|18.76|18.9|18.74|18.95|18.79|18.9|18.74|20
1725629600000|2024-09-06 13:33:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|23
1725629610000|2024-09-06 13:33:30|||||||||10
1725629620000|2024-09-06 13:33:40|||||||||22
1725629630000|2024-09-06 13:33:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|56
1725629640000|2024-09-06 13:34:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|42
1725629650000|2024-09-06 13:34:10|||||||||1
1725629660000|2024-09-06 13:34:20|||||||||6
1725629670000|2024-09-06 13:34:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|34
1725629680000|2024-09-06 13:34:40|||||||||13
1725629690000|2024-09-06 13:34:50|||||||||7
1725629700000|2024-09-06 13:35:00|||||||||23
1725629710000|2024-09-06 13:35:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|19
1725629720000|2024-09-06 13:35:20|||||||||14
1725629730000|2024-09-06 13:35:30|||||||||2
1725629740000|2024-09-06 13:35:40|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|94
1725629750000|2024-09-06 13:35:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|23
1725629760000|2024-09-06 13:36:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1725629770000|2024-09-06 13:36:10|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|4
1725629780000|2024-09-06 13:36:20|||||||||30
1725629790000|2024-09-06 13:36:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|51
1725629800000|2024-09-06 13:36:40|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|71
1725629810000|2024-09-06 13:36:50|18.95|18.79|18.95|18.79|18.98|18.82|18.93|18.77|42
1725629820000|2024-09-06 13:37:00|18.98|18.82|18.98|18.82|19|18.84|18.95|18.79|49
1725629830000|2024-09-06 13:37:10|18.99|18.83|19|18.84|19|18.84|18.98|18.82|21
1725629840000|2024-09-06 13:37:20|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|34
1725629850000|2024-09-06 13:37:30|||||||||28
1725629860000|2024-09-06 13:37:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|52
1725629870000|2024-09-06 13:37:50|19.03|18.87|19|18.84|19.05|18.89|18.98|18.82|235
1725629880000|2024-09-06 13:38:00|18.98|18.82|19|18.84|19.03|18.87|18.98|18.82|60
1725629890000|2024-09-06 13:38:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|24
1725629900000|2024-09-06 13:38:20|19.04|18.88|18.98|18.82|19.04|18.88|18.98|18.82|30
1725629910000|2024-09-06 13:38:30|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|100
1725629920000|2024-09-06 13:38:40|||||||||8
1725629930000|2024-09-06 13:38:50|19.03|18.87|19.03|18.87|19.03|18.87|18.98|18.82|78
1725629940000|2024-09-06 13:39:00|18.99|18.83|18.99|18.83|19.03|18.87|18.98|18.82|182
1725629950000|2024-09-06 13:39:10|18.98|18.82|19.05|18.89|19.05|18.89|18.98|18.82|102
1725629960000|2024-09-06 13:39:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|36
1725629970000|2024-09-06 13:39:30|||||||||50
1725629980000|2024-09-06 13:39:40|||||||||3
1725629990000|2024-09-06 13:39:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|45
1725630000000|2024-09-06 13:40:00|||||||||19
1725630010000|2024-09-06 13:40:10|19.1|18.94|19.1|18.94|19.15|18.99|19.1|18.94|38
1725630020000|2024-09-06 13:40:20|19.12|18.96|19.15|18.99|19.17|19.01|19.1|18.94|65
1725630030000|2024-09-06 13:40:30|19.17|19.01|19.17|19.01|19.2|19.04|19.15|18.99|42
1725630040000|2024-09-06 13:40:40|19.2|19.04|19.22|19.06|19.22|19.06|19.17|19.01|15
1725630050000|2024-09-06 13:40:50|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|154
1725630060000|2024-09-06 13:41:00|19.24|19.08|19.27|19.11|19.27|19.11|19.22|19.06|61
1725630070000|2024-09-06 13:41:10|19.25|19.09|19.25|19.09|19.25|19.09|19.22|19.06|26
1725630080000|2024-09-06 13:41:20|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|9
1725630090000|2024-09-06 13:41:30|19.22|19.06|19.2|19.04|19.25|19.09|19.2|19.04|9
1725630100000|2024-09-06 13:41:40|19.17|19.01|19.2|19.04|19.2|19.04|19.17|19.01|44
1725630110000|2024-09-06 13:41:50|19.22|19.06|19.15|18.99|19.22|19.06|19.15|18.99|13
1725630120000|2024-09-06 13:42:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|81
1725630130000|2024-09-06 13:42:10|19.12|18.96|19.15|18.99|19.15|18.99|19.1|18.94|54
1725630140000|2024-09-06 13:42:20|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|29
1725630150000|2024-09-06 13:42:30|19.16|19|19.17|19.01|19.17|19.01|19.15|18.99|62
1725630160000|2024-09-06 13:42:40|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|8
1725630170000|2024-09-06 13:42:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|72
1725630180000|2024-09-06 13:43:00|19.12|18.96|19.05|18.89|19.12|18.96|19.05|18.89|61
1725630190000|2024-09-06 13:43:10|19.03|18.87|19|18.84|19.03|18.87|19|18.84|47
1725630200000|2024-09-06 13:43:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|50
1725630210000|2024-09-06 13:43:30|19.05|18.89|19.05|18.89|19.05|18.89|19.02|18.86|27
1725630220000|2024-09-06 13:43:40|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|48
1725630230000|2024-09-06 13:43:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|18
1725630240000|2024-09-06 13:44:00|19.03|18.87|19.03|18.87|19.05|18.89|19|18.84|9
1725630250000|2024-09-06 13:44:10|19|18.84|19.03|18.87|19.03|18.87|18.99|18.83|6
1725630260000|2024-09-06 13:44:20|19|18.84|19|18.84|19.03|18.87|19|18.84|7
1725630270000|2024-09-06 13:44:30|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|52
1725630280000|2024-09-06 13:44:40|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|23
1725630290000|2024-09-06 13:44:50|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|12
1725630300000|2024-09-06 13:45:00|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|46
1725630310000|2024-09-06 13:45:10|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|53
1725630320000|2024-09-06 13:45:20|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|53
1725630330000|2024-09-06 13:45:30|19.08|18.92|19.1|18.94|19.1|18.94|19.05|18.89|12
1725630340000|2024-09-06 13:45:40|||||||||9
1725630350000|2024-09-06 13:45:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|56
1725630360000|2024-09-06 13:46:00|19.08|18.92|19.15|18.99|19.17|19.01|19.08|18.92|92
1725630370000|2024-09-06 13:46:10|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|37
1725630380000|2024-09-06 13:46:20|19.16|19|19.1|18.94|19.16|19|19.1|18.94|33
1725630390000|2024-09-06 13:46:30|19.14|18.98|19.1|18.94|19.15|18.99|19.1|18.94|70
1725630400000|2024-09-06 13:46:40|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|57
1725630410000|2024-09-06 13:46:50|19.09|18.93|19.05|18.89|19.1|18.94|19.05|18.89|104
1725630420000|2024-09-06 13:47:00|19.03|18.87|19|18.84|19.05|18.89|19|18.84|108
1725630430000|2024-09-06 13:47:10|18.98|18.82|19|18.84|19|18.84|18.98|18.82|23
1725630440000|2024-09-06 13:47:20|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|13
1725630450000|2024-09-06 13:47:30|19.03|18.87|19|18.84|19.05|18.89|19|18.84|17
1725630460000|2024-09-06 13:47:40|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|22
1725630470000|2024-09-06 13:47:50|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|14
1725630480000|2024-09-06 13:48:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|35
1725630490000|2024-09-06 13:48:10|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|13
1725630500000|2024-09-06 13:48:20|19.04|18.88|19.02|18.86|19.05|18.89|19|18.84|1
1725630510000|2024-09-06 13:48:30|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|11
1725630520000|2024-09-06 13:48:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|65
1725630530000|2024-09-06 13:48:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1725630540000|2024-09-06 13:49:00|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|25
1725630550000|2024-09-06 13:49:10|19.11|18.95|19.15|18.99|19.15|18.99|19.1|18.94|64
1725630560000|2024-09-06 13:49:20|19.14|18.98|19.17|19.01|19.17|19.01|19.1|18.94|20
1725630570000|2024-09-06 13:49:30|19.16|19|19.15|18.99|19.17|19.01|19.15|18.99|34
1725630590000|2024-09-06 13:49:50|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|21
1725630600000|2024-09-06 13:50:00|19.16|19|19.22|19.06|19.22|19.06|19.15|18.99|52
1725630610000|2024-09-06 13:50:10|19.25|19.09|19.26|19.1|19.27|19.11|19.25|19.09|19
1725630620000|2024-09-06 13:50:20|19.27|19.11|19.17|19.01|19.27|19.11|19.17|19.01|45
1725630630000|2024-09-06 13:50:30|19.19|19.03|19.2|19.04|19.22|19.06|19.19|19.03|45
1725630640000|2024-09-06 13:50:40|19.21|19.05|19.22|19.06|19.25|19.09|19.21|19.05|12
1725630650000|2024-09-06 13:50:50|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|6
1725630660000|2024-09-06 13:51:00|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|6
1725630670000|2024-09-06 13:51:10|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|57
1725630680000|2024-09-06 13:51:20|19.31|19.15|19.25|19.09|19.32|19.16|19.25|19.09|277
1725630690000|2024-09-06 13:51:30|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|20
1725630700000|2024-09-06 13:51:40|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|24
1725630710000|2024-09-06 13:51:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|9
1725630720000|2024-09-06 13:52:00|19.27|19.11|19.27|19.11|19.3|19.14|19.27|19.11|10
1725630730000|2024-09-06 13:52:10|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|5
1725630740000|2024-09-06 13:52:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|10
1725630750000|2024-09-06 13:52:30|19.3|19.14|19.3|19.14|19.32|19.16|19.3|19.14|95
1725630760000|2024-09-06 13:52:40|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|47
1725630770000|2024-09-06 13:52:50|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|68
1725630780000|2024-09-06 13:53:00|19.29|19.13|19.25|19.09|19.29|19.13|19.2|19.04|70
1725630790000|2024-09-06 13:53:10|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|11
1725630800000|2024-09-06 13:53:20|19.3|19.14|19.3|19.14|19.3|19.14|19.27|19.11|12
1725630810000|2024-09-06 13:53:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|10
1725630820000|2024-09-06 13:53:40|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|34
1725630830000|2024-09-06 13:53:50|19.34|19.18|19.37|19.21|19.37|19.21|19.32|19.16|30
1725630840000|2024-09-06 13:54:00|||||||||22
1725630850000|2024-09-06 13:54:10|19.39|19.23|19.32|19.16|19.39|19.23|19.32|19.16|140
1725630860000|2024-09-06 13:54:20|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|13
1725630870000|2024-09-06 13:54:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|64
1725630880000|2024-09-06 13:54:40|||||||||57
1725630890000|2024-09-06 13:54:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1725630900000|2024-09-06 13:55:00|19.4|19.24|19.35|19.19|19.42|19.26|19.35|19.19|107
1725630910000|2024-09-06 13:55:10|19.37|19.21|19.32|19.16|19.37|19.21|19.3|19.14|103
1725630920000|2024-09-06 13:55:20|19.31|19.15|19.35|19.19|19.35|19.19|19.3|19.14|65
1725630930000|2024-09-06 13:55:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|63
1725630940000|2024-09-06 13:55:40|||||||||1
1725630950000|2024-09-06 13:55:50|||||||||41
1725630960000|2024-09-06 13:56:00|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|94
1725630970000|2024-09-06 13:56:10|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|18
1725630980000|2024-09-06 13:56:20|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|4
1725630990000|2024-09-06 13:56:30|19.4|19.24|19.38|19.22|19.4|19.24|19.35|19.19|191
1725631000000|2024-09-06 13:56:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1725631010000|2024-09-06 13:56:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|35
1725631020000|2024-09-06 13:57:00|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|43
1725631030000|2024-09-06 13:57:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1725631040000|2024-09-06 13:57:20|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|15
1725631050000|2024-09-06 13:57:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|25
1725631060000|2024-09-06 13:57:40|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|29
1725631070000|2024-09-06 13:57:50|19.4|19.24|19.4|19.24|19.4|19.24|19.35|19.19|72
1725631080000|2024-09-06 13:58:00|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|21
1725631090000|2024-09-06 13:58:10|||||||||44
1725631100000|2024-09-06 13:58:20|||||||||90
1725631110000|2024-09-06 13:58:30|||||||||3
1725631120000|2024-09-06 13:58:40|||||||||6
1725631130000|2024-09-06 13:58:50|||||||||7
1725631140000|2024-09-06 13:59:00|19.43|19.27|19.45|19.29|19.45|19.29|19.42|19.26|27
1725631150000|2024-09-06 13:59:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|34
1725631160000|2024-09-06 13:59:20|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|40
1725631170000|2024-09-06 13:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|56
1725631180000|2024-09-06 13:59:40|19.55|19.39|19.52|19.36|19.55|19.39|19.5|19.34|12
1725631190000|2024-09-06 13:59:50|||||||||3
1725631200000|2024-09-06 14:00:00|19.55|19.39|19.57|19.41|19.62|19.46|19.55|19.39|261
1725631210000|2024-09-06 14:00:10|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|3
1725631220000|2024-09-06 14:00:20|19.61|19.45|19.57|19.41|19.62|19.46|19.55|19.39|79
1725631230000|2024-09-06 14:00:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|22
1725631240000|2024-09-06 14:00:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|38
1725631250000|2024-09-06 14:00:50|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|19
1725631260000|2024-09-06 14:01:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|53
1725631270000|2024-09-06 14:01:10|19.52|19.36|19.52|19.36|19.55|19.39|19.5|19.34|140
1725631280000|2024-09-06 14:01:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|33
1725631290000|2024-09-06 14:01:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1725631300000|2024-09-06 14:01:40|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|42
1725631310000|2024-09-06 14:01:50|19.47|19.31|19.47|19.31|19.47|19.31|19.4|19.24|140
1725631320000|2024-09-06 14:02:00|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|35
1725631330000|2024-09-06 14:02:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1725631340000|2024-09-06 14:02:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|29
1725631350000|2024-09-06 14:02:30|||||||||1
1725631360000|2024-09-06 14:02:40|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|16
1725631370000|2024-09-06 14:02:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1725631380000|2024-09-06 14:03:00|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|98
1725631390000|2024-09-06 14:03:10|||||||||5
1725631400000|2024-09-06 14:03:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|36
1725631410000|2024-09-06 14:03:30|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|59
1725631420000|2024-09-06 14:03:40|||||||||29
1725631430000|2024-09-06 14:03:50|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|125
1725631440000|2024-09-06 14:04:00|||||||||3
1725631450000|2024-09-06 14:04:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|37
1725631460000|2024-09-06 14:04:20|||||||||25
1725631470000|2024-09-06 14:04:30|19.51|19.35|19.47|19.31|19.52|19.36|19.47|19.31|37
1725631480000|2024-09-06 14:04:40|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|27
1725631490000|2024-09-06 14:04:50|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|67
1725631500000|2024-09-06 14:05:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|15
1725631510000|2024-09-06 14:05:10|19.44|19.28|19.42|19.26|19.45|19.29|19.4|19.24|49
1725631520000|2024-09-06 14:05:20|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|17
1725631530000|2024-09-06 14:05:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|6
1725631540000|2024-09-06 14:05:40|19.44|19.28|19.45|19.29|19.47|19.31|19.42|19.26|51
1725631550000|2024-09-06 14:05:50|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|5
1725631560000|2024-09-06 14:06:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1725631570000|2024-09-06 14:06:10|19.47|19.31|19.45|19.29|19.47|19.31|19.42|19.26|40
1725631580000|2024-09-06 14:06:20|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|118
1725631590000|2024-09-06 14:06:30|||||||||44
1725631600000|2024-09-06 14:06:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1725631610000|2024-09-06 14:06:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|38
1725631620000|2024-09-06 14:07:00|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|58
1725631630000|2024-09-06 14:07:10|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|75
1725631640000|2024-09-06 14:07:20|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|28
1725631650000|2024-09-06 14:07:30|19.47|19.31|19.49|19.33|19.5|19.34|19.45|19.29|59
1725631660000|2024-09-06 14:07:40|19.47|19.31|19.5|19.34|19.5|19.34|19.45|19.29|26
1725631670000|2024-09-06 14:07:50|||||||||103
1725631680000|2024-09-06 14:08:00|19.47|19.31|19.45|19.29|19.5|19.34|19.45|19.29|27
1725631690000|2024-09-06 14:08:10|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|71
1725631700000|2024-09-06 14:08:20|19.44|19.28|19.45|19.29|19.45|19.29|19.4|19.24|66
1725631710000|2024-09-06 14:08:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1725631720000|2024-09-06 14:08:40|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|86
1725631730000|2024-09-06 14:08:50|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|38
1725631740000|2024-09-06 14:09:00|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|17
1725631750000|2024-09-06 14:09:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|1
1725631760000|2024-09-06 14:09:20|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|15
1725631770000|2024-09-06 14:09:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|16
1725631780000|2024-09-06 14:09:40|||||||||1
1725631790000|2024-09-06 14:09:50|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|5
1725631800000|2024-09-06 14:10:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|49
1725631810000|2024-09-06 14:10:10|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|25
1725631820000|2024-09-06 14:10:20|19.45|19.29|19.37|19.21|19.47|19.31|19.37|19.21|79
1725631830000|2024-09-06 14:10:30|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|67
1725631840000|2024-09-06 14:10:40|19.39|19.23|19.37|19.21|19.4|19.24|19.36|19.2|30
1725631850000|2024-09-06 14:10:50|19.39|19.23|19.4|19.24|19.42|19.26|19.37|19.21|69
1725631860000|2024-09-06 14:11:00|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|10
1725631870000|2024-09-06 14:11:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|10
1725631880000|2024-09-06 14:11:20|19.44|19.28|19.5|19.34|19.52|19.36|19.44|19.28|23
1725631890000|2024-09-06 14:11:30|19.49|19.33|19.47|19.31|19.52|19.36|19.47|19.31|35
1725631900000|2024-09-06 14:11:40|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|0
1725631910000|2024-09-06 14:11:50|19.49|19.33|19.5|19.34|19.52|19.36|19.47|19.31|41
1725631920000|2024-09-06 14:12:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|88
1725631930000|2024-09-06 14:12:10|19.49|19.33|19.5|19.34|19.5|19.34|19.47|19.31|0
1725631940000|2024-09-06 14:12:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|83
1725631950000|2024-09-06 14:12:30|19.5|19.34|19.52|19.36|19.52|19.36|19.47|19.31|58
1725631960000|2024-09-06 14:12:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|29
1725631970000|2024-09-06 14:12:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|39
1725631980000|2024-09-06 14:13:00|19.56|19.4|19.54|19.38|19.57|19.41|19.54|19.38|127
1725631990000|2024-09-06 14:13:10|||||||||113
1725632000000|2024-09-06 14:13:20|||||||||7
1725632010000|2024-09-06 14:13:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|24
1725632020000|2024-09-06 14:13:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|170
1725632030000|2024-09-06 14:13:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|22
1725632040000|2024-09-06 14:14:00|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|36
1725632050000|2024-09-06 14:14:10|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|114
1725632060000|2024-09-06 14:14:20|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|51
1725632070000|2024-09-06 14:14:30|19.51|19.35|19.54|19.38|19.54|19.38|19.49|19.33|36
1725632080000|2024-09-06 14:14:40|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|26
1725632090000|2024-09-06 14:14:50|||||||||7
1725632100000|2024-09-06 14:15:00|19.51|19.35|19.47|19.31|19.52|19.36|19.47|19.31|125
1725632110000|2024-09-06 14:15:10|||||||||40
1725632120000|2024-09-06 14:15:20|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|40
1725632130000|2024-09-06 14:15:30|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|34
1725632140000|2024-09-06 14:15:40|19.51|19.35|19.49|19.33|19.52|19.36|19.49|19.33|74
1725632150000|2024-09-06 14:15:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|94
1725632160000|2024-09-06 14:16:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|78
1725632170000|2024-09-06 14:16:10|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|18
1725632180000|2024-09-06 14:16:20|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|63
1725632190000|2024-09-06 14:16:30|19.54|19.38|19.59|19.43|19.59|19.43|19.54|19.38|56
1725632200000|2024-09-06 14:16:40|19.58|19.42|19.54|19.38|19.59|19.43|19.54|19.38|13
1725632210000|2024-09-06 14:16:50|||||||||11
1725632220000|2024-09-06 14:17:00|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|38
1725632230000|2024-09-06 14:17:10|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|25
1725632240000|2024-09-06 14:17:20|19.54|19.38|19.56|19.4|19.59|19.43|19.54|19.38|132
1725632250000|2024-09-06 14:17:30|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|55
1725632260000|2024-09-06 14:17:40|||||||||1
1725632270000|2024-09-06 14:17:50|19.56|19.4|19.56|19.4|19.58|19.42|19.54|19.38|58
1725632280000|2024-09-06 14:18:00|19.58|19.42|19.59|19.43|19.59|19.43|19.54|19.38|46
1725632290000|2024-09-06 14:18:10|19.58|19.42|19.54|19.38|19.59|19.43|19.54|19.38|20
1725632300000|2024-09-06 14:18:20|19.56|19.4|19.52|19.36|19.56|19.4|19.49|19.33|31
1725632310000|2024-09-06 14:18:30|19.49|19.33|19.49|19.33|19.52|19.36|19.49|19.33|2
1725632320000|2024-09-06 14:18:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|123
1725632330000|2024-09-06 14:18:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|60
1725632340000|2024-09-06 14:19:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|132
1725632350000|2024-09-06 14:19:10|19.51|19.35|19.51|19.35|19.54|19.38|19.49|19.33|123
1725632360000|2024-09-06 14:19:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|7
1725632370000|2024-09-06 14:19:30|||||||||4
1725632380000|2024-09-06 14:19:40|||||||||3
1725632390000|2024-09-06 14:19:50|||||||||3
1725632400000|2024-09-06 14:20:00|19.47|19.31|19.44|19.28|19.47|19.31|19.44|19.28|23
1725632410000|2024-09-06 14:20:10|||||||||52
1725632420000|2024-09-06 14:20:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|82
1725632430000|2024-09-06 14:20:30|||||||||5
1725632440000|2024-09-06 14:20:40|19.51|19.35|19.54|19.38|19.54|19.38|19.51|19.35|20
1725632450000|2024-09-06 14:20:50|||||||||16
1725632460000|2024-09-06 14:21:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|94
1725632470000|2024-09-06 14:21:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|132
1725632480000|2024-09-06 14:21:20|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|53
1725632490000|2024-09-06 14:21:30|||||||||28
1725632500000|2024-09-06 14:21:40|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|24
1725632510000|2024-09-06 14:21:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1725632520000|2024-09-06 14:22:00|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|105
1725632530000|2024-09-06 14:22:10|||||||||3
1725632540000|2024-09-06 14:22:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|45
1725632550000|2024-09-06 14:22:30|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|11
1725632560000|2024-09-06 14:22:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|65
1725632570000|2024-09-06 14:22:50|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|57
1725632580000|2024-09-06 14:23:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|28
1725632590000|2024-09-06 14:23:10|19.49|19.33|19.53|19.37|19.54|19.38|19.49|19.33|135
1725632600000|2024-09-06 14:23:20|19.52|19.36|19.54|19.38|19.54|19.38|19.51|19.35|46
1725632610000|2024-09-06 14:23:30|||||||||5
1725632620000|2024-09-06 14:23:40|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|22
1725632630000|2024-09-06 14:23:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|44
1725632640000|2024-09-06 14:24:00|19.59|19.43|19.66|19.5|19.66|19.5|19.59|19.43|9
1725632650000|2024-09-06 14:24:10|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|31
1725632660000|2024-09-06 14:24:20|19.66|19.5|19.71|19.55|19.73|19.57|19.66|19.5|97
1725632670000|2024-09-06 14:24:30|19.73|19.57|19.73|19.57|19.76|19.6|19.71|19.55|27
1725632680000|2024-09-06 14:24:40|19.78|19.62|19.75|19.59|19.78|19.62|19.73|19.57|87
1725632690000|2024-09-06 14:24:50|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|17
1725632700000|2024-09-06 14:25:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|87
1725632710000|2024-09-06 14:25:10|19.76|19.6|19.83|19.67|19.83|19.67|19.76|19.6|153
1725632720000|2024-09-06 14:25:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|40
1725632730000|2024-09-06 14:25:30|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|50
1725632740000|2024-09-06 14:25:40|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|46
1725632750000|2024-09-06 14:25:50|19.88|19.72|19.88|19.72|19.9|19.74|19.85|19.69|170
1725632760000|2024-09-06 14:26:00|19.85|19.69|19.85|19.69|19.9|19.74|19.85|19.69|124
1725632770000|2024-09-06 14:26:10|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|63
1725632780000|2024-09-06 14:26:20|19.95|19.79|20|19.84|20|19.84|19.95|19.79|245
1725632790000|2024-09-06 14:26:30|20.05|19.89|20|19.84|20.05|19.89|20|19.84|106
1725632800000|2024-09-06 14:26:40|20.02|19.86|20|19.84|20.05|19.89|20|19.84|58
1725632810000|2024-09-06 14:26:50|20.02|19.86|20|19.84|20.05|19.89|20|19.84|181
1725632820000|2024-09-06 14:27:00|19.95|19.79|19.97|19.81|20|19.84|19.95|19.79|46
1725632830000|2024-09-06 14:27:10|19.95|19.79|20.02|19.86|20.02|19.86|19.95|19.79|51
1725632840000|2024-09-06 14:27:20|20|19.84|20|19.84|20|19.84|19.98|19.82|22
1725632850000|2024-09-06 14:27:30|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|39
1725632860000|2024-09-06 14:27:40|19.95|19.79|19.98|19.82|20|19.84|19.95|19.79|115
1725632870000|2024-09-06 14:27:50|20|19.84|20|19.84|20|19.84|20|19.84|18
1725632880000|2024-09-06 14:28:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|103
1725632890000|2024-09-06 14:28:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|117
1725632900000|2024-09-06 14:28:20|||||||||5
1725632910000|2024-09-06 14:28:30|20.02|19.86|20|19.84|20.02|19.86|20|19.84|55
1725632920000|2024-09-06 14:28:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|53
1725632930000|2024-09-06 14:28:50|||||||||18
1725632940000|2024-09-06 14:29:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|215
1725632950000|2024-09-06 14:29:10|||||||||9
1725632960000|2024-09-06 14:29:20|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|5
1725632970000|2024-09-06 14:29:30|||||||||4
1725632980000|2024-09-06 14:29:40|||||||||8
1725632990000|2024-09-06 14:29:50|||||||||39
1725633000000|2024-09-06 14:30:00|||||||||51
1725633010000|2024-09-06 14:30:10|20.05|19.89|20.02|19.86|20.05|19.89|20|19.84|71
1725633020000|2024-09-06 14:30:20|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|51
1725633030000|2024-09-06 14:30:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|28
1725633040000|2024-09-06 14:30:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|32
1725633050000|2024-09-06 14:30:50|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|69
1725633060000|2024-09-06 14:31:00|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|15
1725633070000|2024-09-06 14:31:10|20.12|19.96|20.1|19.94|20.13|19.97|20.1|19.94|98
1725633080000|2024-09-06 14:31:20|20.07|19.91|20.07|19.91|20.12|19.96|20.07|19.91|64
1725633090000|2024-09-06 14:31:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|28
1725633100000|2024-09-06 14:31:40|20.05|19.89|20.03|19.87|20.07|19.91|20|19.84|72
1725633110000|2024-09-06 14:31:50|20.05|19.89|20|19.84|20.05|19.89|20|19.84|33
1725633120000|2024-09-06 14:32:00|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|53
1725633130000|2024-09-06 14:32:10|19.98|19.82|20|19.84|20|19.84|19.95|19.79|46
1725633140000|2024-09-06 14:32:20|19.98|19.82|20.05|19.89|20.07|19.91|19.98|19.82|96
1725633150000|2024-09-06 14:32:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|104
1725633160000|2024-09-06 14:32:40|20.07|19.91|20.12|19.96|20.12|19.96|20.05|19.89|38
1725633170000|2024-09-06 14:32:50|||||||||8
1725633180000|2024-09-06 14:33:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|14
1725633190000|2024-09-06 14:33:10|||||||||3
1725633200000|2024-09-06 14:33:20|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|33
1725633210000|2024-09-06 14:33:30|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|43
1725633220000|2024-09-06 14:33:40|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|31
1725633230000|2024-09-06 14:33:50|20.15|19.99|20.15|19.99|20.15|19.99|20.12|19.96|5
1725633240000|2024-09-06 14:34:00|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|1
1725633250000|2024-09-06 14:34:10|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|62
1725633260000|2024-09-06 14:34:20|||||||||147
1725633270000|2024-09-06 14:34:30|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|275
1725633280000|2024-09-06 14:34:40|||||||||9
1725633290000|2024-09-06 14:34:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|26
1725633300000|2024-09-06 14:35:00|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|41
1725633310000|2024-09-06 14:35:10|20.25|20.09|20.23|20.07|20.28|20.12|20.23|20.07|57
1725633320000|2024-09-06 14:35:20|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|22
1725633330000|2024-09-06 14:35:30|20.22|20.06|20.18|20.02|20.22|20.06|20.17|20.01|67
1725633340000|2024-09-06 14:35:40|20.22|20.06|20.23|20.07|20.23|20.07|20.18|20.02|36
1725633350000|2024-09-06 14:35:50|20.22|20.06|20.18|20.02|20.23|20.07|20.18|20.02|91
1725633360000|2024-09-06 14:36:00|20.17|20.01|20.12|19.96|20.17|20.01|20.1|19.94|131
1725633370000|2024-09-06 14:36:10|20.13|19.97|20.12|19.96|20.17|20.01|20.12|19.96|171
1725633380000|2024-09-06 14:36:20|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|24
1725633390000|2024-09-06 14:36:30|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|1
1725633400000|2024-09-06 14:36:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|112
1725633410000|2024-09-06 14:36:50|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|37
1725633420000|2024-09-06 14:37:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|78
1725633430000|2024-09-06 14:37:10|20.22|20.06|20.23|20.07|20.23|20.07|20.2|20.04|92
1725633440000|2024-09-06 14:37:20|||||||||53
1725633450000|2024-09-06 14:37:30|||||||||4
1725633460000|2024-09-06 14:37:40|||||||||11
1725633470000|2024-09-06 14:37:50|||||||||11
1725633480000|2024-09-06 14:38:00|20.18|20.02|20.07|19.91|20.18|20.02|20.07|19.91|141
1725633490000|2024-09-06 14:38:10|20.1|19.94|20.07|19.91|20.1|19.94|20.05|19.89|55
1725633500000|2024-09-06 14:38:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|32
1725633510000|2024-09-06 14:38:30|20.08|19.92|20.08|19.92|20.12|19.96|20.07|19.91|55
1725633520000|2024-09-06 14:38:40|20.1|19.94|20.08|19.92|20.13|19.97|20.08|19.92|50
1725633530000|2024-09-06 14:38:50|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|8
1725633540000|2024-09-06 14:39:00|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|56
1725633550000|2024-09-06 14:39:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|137
1725633560000|2024-09-06 14:39:20|20.12|19.96|20.08|19.92|20.12|19.96|20.07|19.91|48
1725633570000|2024-09-06 14:39:30|20.1|19.94|20.18|20.02|20.18|20.02|20.1|19.94|106
1725633580000|2024-09-06 14:39:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|24
1725633590000|2024-09-06 14:39:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|72
1725633600000|2024-09-06 14:40:00|||||||||31
1725633610000|2024-09-06 14:40:10|20.18|20.02|20.18|20.02|20.18|20.02|20.13|19.97|78
1725633620000|2024-09-06 14:40:20|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|42
1725633630000|2024-09-06 14:40:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|46
1725633640000|2024-09-06 14:40:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|38
1725633650000|2024-09-06 14:40:50|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|57
1725633660000|2024-09-06 14:41:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|46
1725633670000|2024-09-06 14:41:10|20.25|20.09|20.25|20.09|20.28|20.12|20.25|20.09|9
1725633680000|2024-09-06 14:41:20|20.27|20.11|20.25|20.09|20.27|20.11|20.23|20.07|91
1725633690000|2024-09-06 14:41:30|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|8
1725633700000|2024-09-06 14:41:40|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|21
1725633710000|2024-09-06 14:41:50|20.25|20.09|20.27|20.11|20.28|20.12|20.23|20.07|24
1725633720000|2024-09-06 14:42:00|20.25|20.09|20.28|20.12|20.35|20.19|20.25|20.09|79
1725633730000|2024-09-06 14:42:10|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|112
1725633740000|2024-09-06 14:42:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1725633750000|2024-09-06 14:42:30|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|31
1725633760000|2024-09-06 14:42:40|20.37|20.21|20.4|20.24|20.4|20.24|20.37|20.21|36
1725633770000|2024-09-06 14:42:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|8
1725633780000|2024-09-06 14:43:00|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|93
1725633790000|2024-09-06 14:43:10|20.44|20.28|20.44|20.28|20.44|20.28|20.42|20.26|44
1725633800000|2024-09-06 14:43:20|20.47|20.31|20.49|20.33|20.49|20.33|20.47|20.31|12
1725633810000|2024-09-06 14:43:30|||||||||9
1725633820000|2024-09-06 14:43:40|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|67
1725633830000|2024-09-06 14:43:50|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|46
1725633840000|2024-09-06 14:44:00|20.47|20.31|20.47|20.31|20.47|20.31|20.44|20.28|13
1725633850000|2024-09-06 14:44:10|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|103
1725633860000|2024-09-06 14:44:20|20.44|20.28|20.47|20.31|20.47|20.31|20.44|20.28|54
1725633870000|2024-09-06 14:44:30|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|54
1725633880000|2024-09-06 14:44:40|20.5|20.34|20.54|20.38|20.56|20.4|20.5|20.34|48
1725633890000|2024-09-06 14:44:50|20.49|20.33|20.56|20.4|20.59|20.43|20.49|20.33|58
1725633900000|2024-09-06 14:45:00|20.54|20.38|20.51|20.35|20.54|20.38|20.49|20.33|162
1725633910000|2024-09-06 14:45:10|20.49|20.33|20.44|20.28|20.51|20.35|20.42|20.26|179
1725633920000|2024-09-06 14:45:20|20.42|20.26|20.42|20.26|20.44|20.28|20.42|20.26|56
1725633930000|2024-09-06 14:45:30|20.47|20.31|20.37|20.21|20.47|20.31|20.35|20.19|139
1725633940000|2024-09-06 14:45:40|20.35|20.19|20.4|20.24|20.42|20.26|20.35|20.19|80
1725633950000|2024-09-06 14:45:50|20.42|20.26|20.42|20.26|20.42|20.26|20.4|20.24|21
1725633960000|2024-09-06 14:46:00|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|153
1725633970000|2024-09-06 14:46:10|||||||||3
1725633980000|2024-09-06 14:46:20|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|70
1725633990000|2024-09-06 14:46:30|20.42|20.26|20.4|20.24|20.45|20.29|20.35|20.19|129
1725634000000|2024-09-06 14:46:40|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|31
1725634010000|2024-09-06 14:46:50|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|82
1725634020000|2024-09-06 14:47:00|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|80
1725634030000|2024-09-06 14:47:10|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|36
1725634040000|2024-09-06 14:47:20|20.45|20.29|20.47|20.31|20.47|20.31|20.44|20.28|62
1725634050000|2024-09-06 14:47:30|20.42|20.26|20.47|20.31|20.47|20.31|20.42|20.26|119
1725634060000|2024-09-06 14:47:40|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|52
1725634070000|2024-09-06 14:47:50|20.4|20.24|20.42|20.26|20.42|20.26|20.4|20.24|32
1725634080000|2024-09-06 14:48:00|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|109
1725634090000|2024-09-06 14:48:10|||||||||7
1725634100000|2024-09-06 14:48:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|41
1725634110000|2024-09-06 14:48:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|143
1725634120000|2024-09-06 14:48:40|20.36|20.2|20.42|20.26|20.42|20.26|20.35|20.19|40
1725634130000|2024-09-06 14:48:50|20.41|20.25|20.37|20.21|20.41|20.25|20.35|20.19|114
1725634140000|2024-09-06 14:49:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|21
1725634150000|2024-09-06 14:49:10|20.32|20.16|20.33|20.17|20.35|20.19|20.32|20.16|124
1725634160000|2024-09-06 14:49:20|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|13
1725634170000|2024-09-06 14:49:30|20.41|20.25|20.4|20.24|20.45|20.29|20.4|20.24|150
1725634180000|2024-09-06 14:49:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|7
1725634190000|2024-09-06 14:49:50|20.45|20.29|20.45|20.29|20.45|20.29|20.4|20.24|19
1725634200000|2024-09-06 14:50:00|20.46|20.3|20.42|20.26|20.5|20.34|20.4|20.24|80
1725634210000|2024-09-06 14:50:10|20.4|20.24|20.39|20.23|20.42|20.26|20.37|20.21|8
1725634220000|2024-09-06 14:50:20|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|1
1725634230000|2024-09-06 14:50:30|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|78
1725634240000|2024-09-06 14:50:40|20.33|20.17|20.37|20.21|20.4|20.24|20.3|20.14|84
1725634250000|2024-09-06 14:50:50|20.4|20.24|20.37|20.21|20.4|20.24|20.35|20.19|4
1725634260000|2024-09-06 14:51:00|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|46
1725634270000|2024-09-06 14:51:10|||||||||5
1725634280000|2024-09-06 14:51:20|20.4|20.24|20.47|20.31|20.47|20.31|20.4|20.24|23
1725634290000|2024-09-06 14:51:30|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|114
1725634300000|2024-09-06 14:51:40|20.44|20.28|20.44|20.28|20.47|20.31|20.44|20.28|6
1725634310000|2024-09-06 14:51:50|20.46|20.3|20.44|20.28|20.47|20.31|20.42|20.26|17
1725634320000|2024-09-06 14:52:00|20.47|20.31|20.49|20.33|20.49|20.33|20.44|20.28|68
1725634330000|2024-09-06 14:52:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|3
1725634340000|2024-09-06 14:52:20|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|79
1725634350000|2024-09-06 14:52:30|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|68
1725634360000|2024-09-06 14:52:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|8
1725634370000|2024-09-06 14:52:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|23
1725634380000|2024-09-06 14:53:00|20.49|20.33|20.49|20.33|20.49|20.33|20.47|20.31|34
1725634390000|2024-09-06 14:53:10|20.52|20.36|20.59|20.43|20.59|20.43|20.52|20.36|46
1725634400000|2024-09-06 14:53:20|||||||||4
1725634410000|2024-09-06 14:53:30|20.54|20.38|20.56|20.4|20.59|20.43|20.54|20.38|102
1725634420000|2024-09-06 14:53:40|20.57|20.41|20.54|20.38|20.59|20.43|20.54|20.38|83
1725634430000|2024-09-06 14:53:50|20.55|20.39|20.55|20.39|20.56|20.4|20.54|20.38|11
1725634440000|2024-09-06 14:54:00|20.59|20.43|20.64|20.48|20.64|20.48|20.59|20.43|73
1725634450000|2024-09-06 14:54:10|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|59
1725634460000|2024-09-06 14:54:20|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|19
1725634470000|2024-09-06 14:54:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|55
1725634480000|2024-09-06 14:54:40|20.71|20.55|20.71|20.55|20.74|20.58|20.71|20.55|125
1725634490000|2024-09-06 14:54:50|20.74|20.58|20.76|20.6|20.76|20.6|20.71|20.55|354
1725634500000|2024-09-06 14:55:00|20.73|20.57|20.71|20.55|20.73|20.57|20.71|20.55|113
1725634510000|2024-09-06 14:55:10|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|73
1725634520000|2024-09-06 14:55:20|20.67|20.51|20.64|20.48|20.71|20.55|20.64|20.48|84
1725634530000|2024-09-06 14:55:30|20.66|20.5|20.66|20.5|20.66|20.5|20.59|20.43|21
1725634540000|2024-09-06 14:55:40|20.69|20.53|20.76|20.6|20.76|20.6|20.66|20.5|45
1725634550000|2024-09-06 14:55:50|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|51
1725634560000|2024-09-06 14:56:00|||||||||123
1725634570000|2024-09-06 14:56:10|20.79|20.63|20.76|20.6|20.79|20.63|20.76|20.6|37
1725634580000|2024-09-06 14:56:20|20.79|20.63|20.71|20.55|20.81|20.65|20.71|20.55|65
1725634590000|2024-09-06 14:56:30|20.74|20.58|20.76|20.6|20.79|20.63|20.74|20.58|27
1725634600000|2024-09-06 14:56:40|20.79|20.63|20.81|20.65|20.81|20.65|20.76|20.6|26
1725634610000|2024-09-06 14:56:50|20.82|20.66|20.86|20.7|20.86|20.7|20.82|20.66|87
1725634620000|2024-09-06 14:57:00|20.82|20.66|20.81|20.65|20.82|20.66|20.81|20.65|23
1725634630000|2024-09-06 14:57:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|99
1725634640000|2024-09-06 14:57:20|20.84|20.68|20.81|20.65|20.84|20.68|20.81|20.65|11
1725634650000|2024-09-06 14:57:30|||||||||3
1725634660000|2024-09-06 14:57:40|20.84|20.68|20.86|20.7|20.88|20.72|20.84|20.68|76
1725634670000|2024-09-06 14:57:50|20.87|20.71|20.86|20.7|20.88|20.72|20.86|20.7|94
1725634680000|2024-09-06 14:58:00|20.84|20.68|20.76|20.6|20.86|20.7|20.76|20.6|44
1725634690000|2024-09-06 14:58:10|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|74
1725634700000|2024-09-06 14:58:20|20.69|20.53|20.69|20.53|20.71|20.55|20.69|20.53|68
1725634710000|2024-09-06 14:58:30|20.74|20.58|20.72|20.56|20.74|20.58|20.69|20.53|39
1725634720000|2024-09-06 14:58:40|20.69|20.53|20.69|20.53|20.74|20.58|20.69|20.53|33
1725634730000|2024-09-06 14:58:50|20.71|20.55|20.76|20.6|20.79|20.63|20.71|20.55|26
1725634740000|2024-09-06 14:59:00|20.79|20.63|20.74|20.58|20.79|20.63|20.74|20.58|30
1725634750000|2024-09-06 14:59:10|20.73|20.57|20.69|20.53|20.74|20.58|20.69|20.53|67
1725634760000|2024-09-06 14:59:20|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|140
1725634770000|2024-09-06 14:59:30|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|38
1725634780000|2024-09-06 14:59:40|20.76|20.6|20.74|20.58|20.79|20.63|20.74|20.58|110
1725634790000|2024-09-06 14:59:50|20.77|20.61|20.74|20.58|20.81|20.65|20.74|20.58|53
1725634800000|2024-09-06 15:00:00|20.69|20.53|20.62|20.46|20.74|20.58|20.6|20.44|159
1725634810000|2024-09-06 15:00:10|20.61|20.45|20.45|20.29|20.61|20.45|20.45|20.29|390
1725634820000|2024-09-06 15:00:20|20.43|20.27|20.45|20.29|20.5|20.34|20.42|20.26|116
1725634830000|2024-09-06 15:00:30|20.44|20.28|20.28|20.12|20.44|20.28|20.28|20.12|297
1725634840000|2024-09-06 15:00:40|20.32|20.16|20.2|20.04|20.33|20.17|20.18|20.02|125
1725634850000|2024-09-06 15:00:50|20.23|20.07|20.18|20.02|20.28|20.12|20.17|20.01|400
1725634860000|2024-09-06 15:01:00|20.23|20.07|20.18|20.02|20.27|20.11|20.15|19.99|107
1725634870000|2024-09-06 15:01:10|20.13|19.97|20.13|19.97|20.2|20.04|20.13|19.97|307
1725634880000|2024-09-06 15:01:20|20.12|19.96|20.07|19.91|20.13|19.97|20.07|19.91|172
1725634890000|2024-09-06 15:01:30|20.08|19.92|20.12|19.96|20.13|19.97|20.07|19.91|203
1725634900000|2024-09-06 15:01:40|20.13|19.97|20.17|20.01|20.18|20.02|20.13|19.97|238
1725634910000|2024-09-06 15:01:50|20.18|20.02|20.12|19.96|20.18|20.02|20.07|19.91|132
1725634920000|2024-09-06 15:02:00|20.13|19.97|20.23|20.07|20.23|20.07|20.12|19.96|260
1725634930000|2024-09-06 15:02:10|20.22|20.06|20.23|20.07|20.23|20.07|20.17|20.01|262
1725634940000|2024-09-06 15:02:20|20.28|20.12|20.23|20.07|20.28|20.12|20.22|20.06|166
1725634950000|2024-09-06 15:02:30|20.27|20.11|20.12|19.96|20.27|20.11|20.12|19.96|86
1725634960000|2024-09-06 15:02:40|20.14|19.98|20.23|20.07|20.23|20.07|20.14|19.98|45
1725634970000|2024-09-06 15:02:50|20.22|20.06|20.28|20.12|20.28|20.12|20.22|20.06|131
1725634980000|2024-09-06 15:03:00|20.3|20.14|20.23|20.07|20.3|20.14|20.23|20.07|107
1725634990000|2024-09-06 15:03:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|57
1725635000000|2024-09-06 15:03:20|20.23|20.07|20.28|20.12|20.33|20.17|20.23|20.07|69
1725635010000|2024-09-06 15:03:30|20.25|20.09|20.2|20.04|20.28|20.12|20.18|20.02|59
1725635020000|2024-09-06 15:03:40|20.18|20.02|20.32|20.16|20.35|20.19|20.18|20.02|71
1725635030000|2024-09-06 15:03:50|20.3|20.14|20.28|20.12|20.33|20.17|20.28|20.12|23
1725635040000|2024-09-06 15:04:00|20.27|20.11|20.33|20.17|20.34|20.18|20.27|20.11|101
1725635050000|2024-09-06 15:04:10|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|33
1725635060000|2024-09-06 15:04:20|20.33|20.17|20.39|20.23|20.4|20.24|20.32|20.16|49
1725635070000|2024-09-06 15:04:30|20.38|20.22|20.4|20.24|20.45|20.29|20.37|20.21|65
1725635080000|2024-09-06 15:04:40|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|23
1725635090000|2024-09-06 15:04:50|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|7
1725635100000|2024-09-06 15:05:00|20.47|20.31|20.35|20.19|20.5|20.34|20.35|20.19|139
1725635110000|2024-09-06 15:05:10|20.37|20.21|20.4|20.24|20.4|20.24|20.35|20.19|71
1725635120000|2024-09-06 15:05:20|20.41|20.25|20.47|20.31|20.47|20.31|20.4|20.24|49
1725635130000|2024-09-06 15:05:30|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|57
1725635140000|2024-09-06 15:05:40|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|20
1725635150000|2024-09-06 15:05:50|20.48|20.32|20.42|20.26|20.52|20.36|20.42|20.26|36
1725635160000|2024-09-06 15:06:00|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|106
1725635170000|2024-09-06 15:06:10|20.46|20.3|20.45|20.29|20.47|20.31|20.44|20.28|34
1725635180000|2024-09-06 15:06:20|20.44|20.28|20.3|20.14|20.44|20.28|20.3|20.14|91
1725635190000|2024-09-06 15:06:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|13
1725635200000|2024-09-06 15:06:40|20.33|20.17|20.35|20.19|20.35|20.19|20.3|20.14|16
1725635210000|2024-09-06 15:06:50|20.37|20.21|20.35|20.19|20.4|20.24|20.35|20.19|7
1725635220000|2024-09-06 15:07:00|20.36|20.2|20.5|20.34|20.5|20.34|20.36|20.2|40
1725635230000|2024-09-06 15:07:10|20.49|20.33|20.42|20.26|20.5|20.34|20.42|20.26|26
1725635240000|2024-09-06 15:07:20|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|10
1725635250000|2024-09-06 15:07:30|20.5|20.34|20.52|20.36|20.52|20.36|20.47|20.31|36
1725635260000|2024-09-06 15:07:40|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|64
1725635270000|2024-09-06 15:07:50|||||||||51
1725635280000|2024-09-06 15:08:00|20.49|20.33|20.54|20.38|20.59|20.43|20.47|20.31|70
1725635290000|2024-09-06 15:08:10|20.57|20.41|20.64|20.48|20.64|20.48|20.57|20.41|48
1725635300000|2024-09-06 15:08:20|20.67|20.51|20.64|20.48|20.67|20.51|20.62|20.46|19
1725635310000|2024-09-06 15:08:30|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|30
1725635320000|2024-09-06 15:08:40|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|21
1725635330000|2024-09-06 15:08:50|||||||||11
1725635340000|2024-09-06 15:09:00|20.68|20.52|20.69|20.53|20.69|20.53|20.66|20.5|52
1725635350000|2024-09-06 15:09:10|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|73
1725635360000|2024-09-06 15:09:20|20.72|20.56|20.74|20.58|20.74|20.58|20.71|20.55|9
1725635370000|2024-09-06 15:09:30|20.72|20.56|20.69|20.53|20.74|20.58|20.69|20.53|80
1725635380000|2024-09-06 15:09:40|||||||||5
1725635390000|2024-09-06 15:09:50|20.7|20.54|20.71|20.55|20.71|20.55|20.69|20.53|7
1725635400000|2024-09-06 15:10:00|20.69|20.53|20.69|20.53|20.69|20.53|20.64|20.48|94
1725635410000|2024-09-06 15:10:10|20.68|20.52|20.67|20.51|20.69|20.53|20.64|20.48|16
1725635420000|2024-09-06 15:10:20|20.64|20.48|20.69|20.53|20.69|20.53|20.64|20.48|26
1725635430000|2024-09-06 15:10:30|20.71|20.55|20.74|20.58|20.76|20.6|20.71|20.55|39
1725635440000|2024-09-06 15:10:40|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|60
1725635450000|2024-09-06 15:10:50|20.86|20.7|20.86|20.7|20.86|20.7|20.81|20.65|110
1725635460000|2024-09-06 15:11:00|20.81|20.65|20.81|20.65|20.86|20.7|20.81|20.65|121
1725635470000|2024-09-06 15:11:10|20.82|20.66|20.83|20.67|20.84|20.68|20.81|20.65|35
1725635480000|2024-09-06 15:11:20|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|104
1725635490000|2024-09-06 15:11:30|20.81|20.65|20.71|20.55|20.81|20.65|20.71|20.55|67
1725635500000|2024-09-06 15:11:40|20.72|20.56|20.76|20.6|20.81|20.65|20.72|20.56|44
1725635510000|2024-09-06 15:11:50|20.78|20.62|20.76|20.6|20.81|20.65|20.76|20.6|45
1725635520000|2024-09-06 15:12:00|20.74|20.58|20.71|20.55|20.74|20.58|20.69|20.53|17
1725635530000|2024-09-06 15:12:10|20.74|20.58|20.76|20.6|20.76|20.6|20.74|20.58|16
1725635540000|2024-09-06 15:12:20|20.71|20.55|20.76|20.6|20.76|20.6|20.71|20.55|47
1725635550000|2024-09-06 15:12:30|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|59
1725635560000|2024-09-06 15:12:40|20.81|20.65|20.83|20.67|20.84|20.68|20.81|20.65|19
1725635570000|2024-09-06 15:12:50|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|21
1725635580000|2024-09-06 15:13:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|94
1725635590000|2024-09-06 15:13:10|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|123
1725635600000|2024-09-06 15:13:20|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|19
1725635610000|2024-09-06 15:13:30|20.79|20.63|20.76|20.6|20.81|20.65|20.76|20.6|28
1725635620000|2024-09-06 15:13:40|20.74|20.58|20.71|20.55|20.74|20.58|20.69|20.53|38
1725635630000|2024-09-06 15:13:50|20.76|20.6|20.81|20.65|20.81|20.65|20.76|20.6|131
1725635640000|2024-09-06 15:14:00|20.79|20.63|20.74|20.58|20.81|20.65|20.71|20.55|136
1725635650000|2024-09-06 15:14:10|20.76|20.6|20.71|20.55|20.76|20.6|20.71|20.55|4
1725635660000|2024-09-06 15:14:20|20.74|20.58|20.76|20.6|20.79|20.63|20.71|20.55|17
1725635670000|2024-09-06 15:14:30|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|119
1725635680000|2024-09-06 15:14:40|20.83|20.67|20.81|20.65|20.84|20.68|20.81|20.65|43
1725635690000|2024-09-06 15:14:50|20.78|20.62|20.78|20.62|20.81|20.65|20.78|20.62|43
1725635700000|2024-09-06 15:15:00|20.79|20.63|20.81|20.65|20.81|20.65|20.78|20.62|3
1725635710000|2024-09-06 15:15:10|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|51
1725635720000|2024-09-06 15:15:20|20.81|20.65|20.83|20.67|20.88|20.72|20.79|20.63|46
1725635730000|2024-09-06 15:15:30|20.84|20.68|20.83|20.67|20.88|20.72|20.83|20.67|44
1725635740000|2024-09-06 15:15:40|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|53
1725635750000|2024-09-06 15:15:50|20.84|20.68|20.84|20.68|20.88|20.72|20.83|20.67|40
1725635760000|2024-09-06 15:16:00|20.86|20.7|20.89|20.73|20.89|20.73|20.86|20.7|87
1725635770000|2024-09-06 15:16:10|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|83
1725635780000|2024-09-06 15:16:20|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|33
1725635790000|2024-09-06 15:16:30|20.91|20.75|20.91|20.75|20.91|20.75|20.89|20.73|282
1725635800000|2024-09-06 15:16:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|82
1725635810000|2024-09-06 15:16:50|||||||||81
1725635820000|2024-09-06 15:17:00|20.98|20.82|21.01|20.85|21.01|20.85|20.96|20.8|83
1725635830000|2024-09-06 15:17:10|21|20.84|21.07|20.91|21.08|20.92|21|20.84|54
1725635840000|2024-09-06 15:17:20|21.08|20.92|21.12|20.96|21.15|20.99|21.05|20.89|213
1725635850000|2024-09-06 15:17:30|21.15|20.99|21.12|20.96|21.17|21.01|21.1|20.94|232
1725635860000|2024-09-06 15:17:40|21.1|20.94|21.1|20.94|21.12|20.96|21.1|20.94|28
1725635870000|2024-09-06 15:17:50|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|42
1725635880000|2024-09-06 15:18:00|21.13|20.97|21.13|20.97|21.15|20.99|21.1|20.94|172
1725635890000|2024-09-06 15:18:10|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|70
1725635900000|2024-09-06 15:18:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|6
1725635910000|2024-09-06 15:18:30|21.17|21.01|21.2|21.04|21.2|21.04|21.17|21.01|129
1725635920000|2024-09-06 15:18:40|21.22|21.06|21.27|21.11|21.27|21.11|21.2|21.04|132
1725635930000|2024-09-06 15:18:50|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|84
1725635940000|2024-09-06 15:19:00|21.36|21.2|21.36|21.2|21.39|21.23|21.36|21.2|87
1725635950000|2024-09-06 15:19:10|21.37|21.21|21.39|21.23|21.39|21.23|21.34|21.18|71
1725635960000|2024-09-06 15:19:20|21.37|21.21|21.41|21.25|21.42|21.26|21.37|21.21|4
1725635970000|2024-09-06 15:19:30|21.39|21.23|21.34|21.18|21.39|21.23|21.34|21.18|104
1725635980000|2024-09-06 15:19:40|21.37|21.21|21.39|21.23|21.41|21.25|21.37|21.21|63
1725635990000|2024-09-06 15:19:50|21.36|21.2|21.27|21.11|21.36|21.2|21.27|21.11|148
1725636000000|2024-09-06 15:20:00|21.25|21.09|21.3|21.14|21.3|21.14|21.22|21.06|100
1725636010000|2024-09-06 15:20:10|21.32|21.16|21.32|21.16|21.37|21.21|21.32|21.16|168
1725636020000|2024-09-06 15:20:20|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|2
1725636030000|2024-09-06 15:20:30|21.39|21.23|21.39|21.23|21.39|21.23|21.34|21.18|30
1725636040000|2024-09-06 15:20:40|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|5
1725636050000|2024-09-06 15:20:50|21.42|21.26|21.3|21.14|21.42|21.26|21.3|21.14|117
1725636060000|2024-09-06 15:21:00|21.27|21.11|21.32|21.16|21.35|21.19|21.27|21.11|74
1725636070000|2024-09-06 15:21:10|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|105
1725636080000|2024-09-06 15:21:20|21.23|21.07|21.2|21.04|21.25|21.09|21.2|21.04|47
1725636090000|2024-09-06 15:21:30|21.25|21.09|21.23|21.07|21.3|21.14|21.2|21.04|141
1725636100000|2024-09-06 15:21:40|21.24|21.08|21.18|21.02|21.25|21.09|21.13|20.97|114
1725636110000|2024-09-06 15:21:50|21.15|20.99|21.2|21.04|21.23|21.07|21.15|20.99|82
1725636120000|2024-09-06 15:22:00|21.23|21.07|21.25|21.09|21.25|21.09|21.2|21.04|121
1725636130000|2024-09-06 15:22:10|21.24|21.08|21.28|21.12|21.3|21.14|21.24|21.08|77
1725636140000|2024-09-06 15:22:20|21.29|21.13|21.25|21.09|21.3|21.14|21.25|21.09|64
1725636150000|2024-09-06 15:22:30|21.2|21.04|21.2|21.04|21.25|21.09|21.2|21.04|11
1725636160000|2024-09-06 15:22:40|21.21|21.05|21.25|21.09|21.25|21.09|21.2|21.04|9
1725636170000|2024-09-06 15:22:50|21.24|21.08|21.2|21.04|21.25|21.09|21.2|21.04|51
1725636180000|2024-09-06 15:23:00|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|38
1725636190000|2024-09-06 15:23:10|21.21|21.05|21.2|21.04|21.21|21.05|21.2|21.04|11
1725636200000|2024-09-06 15:23:20|21.23|21.07|21.3|21.14|21.3|21.14|21.23|21.07|50
1725636210000|2024-09-06 15:23:30|21.32|21.16|21.25|21.09|21.32|21.16|21.25|21.09|35
1725636220000|2024-09-06 15:23:40|21.23|21.07|21.01|20.85|21.23|21.07|21.01|20.85|85
1725636230000|2024-09-06 15:23:50|21.03|20.87|21.1|20.94|21.1|20.94|21.01|20.85|34
1725636240000|2024-09-06 15:24:00|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|84
1725636250000|2024-09-06 15:24:10|21.13|20.97|21.1|20.94|21.15|20.99|21.1|20.94|52
1725636260000|2024-09-06 15:24:20|21.11|20.95|21.08|20.92|21.11|20.95|21.05|20.89|10
1725636270000|2024-09-06 15:24:30|21.1|20.94|21.12|20.96|21.15|20.99|21.1|20.94|24
1725636280000|2024-09-06 15:24:40|21.1|20.94|21.15|20.99|21.15|20.99|21.1|20.94|34
1725636290000|2024-09-06 15:24:50|21.17|21.01|21.17|21.01|21.17|21.01|21.15|20.99|79
1725636300000|2024-09-06 15:25:00|21.18|21.02|21.22|21.06|21.22|21.06|21.18|21.02|38
1725636310000|2024-09-06 15:25:10|21.17|21.01|21.15|20.99|21.18|21.02|21.1|20.94|105
1725636320000|2024-09-06 15:25:20|21.14|20.98|21.15|20.99|21.15|20.99|21.1|20.94|8
1725636330000|2024-09-06 15:25:30|21.13|20.97|21.1|20.94|21.15|20.99|21.08|20.92|30
1725636340000|2024-09-06 15:25:40|21.08|20.92|21.15|20.99|21.2|21.04|21.08|20.92|40
1725636350000|2024-09-06 15:25:50|21.17|21.01|21.15|20.99|21.2|21.04|21.15|20.99|18
1725636360000|2024-09-06 15:26:00|21.13|20.97|21.15|20.99|21.15|20.99|21.1|20.94|35
1725636370000|2024-09-06 15:26:10|||||||||13
1725636380000|2024-09-06 15:26:20|21.2|21.04|21.15|20.99|21.2|21.04|21.13|20.97|42
1725636390000|2024-09-06 15:26:30|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|37
1725636400000|2024-09-06 15:26:40|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|55
1725636410000|2024-09-06 15:26:50|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|21
1725636420000|2024-09-06 15:27:00|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|21
1725636430000|2024-09-06 15:27:10|21.26|21.1|21.25|21.09|21.27|21.11|21.25|21.09|19
1725636440000|2024-09-06 15:27:20|21.23|21.07|21.23|21.07|21.23|21.07|21.2|21.04|34
1725636450000|2024-09-06 15:27:30|21.22|21.06|21.25|21.09|21.25|21.09|21.2|21.04|10
1725636460000|2024-09-06 15:27:40|21.27|21.11|21.3|21.14|21.3|21.14|21.25|21.09|16
1725636470000|2024-09-06 15:27:50|||||||||39
1725636480000|2024-09-06 15:28:00|21.25|21.09|21.29|21.13|21.29|21.13|21.25|21.09|76
1725636490000|2024-09-06 15:28:10|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|40
1725636500000|2024-09-06 15:28:20|21.28|21.12|21.23|21.07|21.3|21.14|21.23|21.07|39
1725636510000|2024-09-06 15:28:30|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|8
1725636520000|2024-09-06 15:28:40|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|20
1725636530000|2024-09-06 15:28:50|21.27|21.11|21.3|21.14|21.32|21.16|21.27|21.11|156
1725636540000|2024-09-06 15:29:00|21.32|21.16|21.3|21.14|21.32|21.16|21.27|21.11|226
1725636550000|2024-09-06 15:29:10|21.32|21.16|21.27|21.11|21.32|21.16|21.27|21.11|73
1725636560000|2024-09-06 15:29:20|21.28|21.12|21.27|21.11|21.29|21.13|21.27|21.11|37
1725636570000|2024-09-06 15:29:30|21.25|21.09|21.22|21.06|21.27|21.11|21.22|21.06|32
1725636580000|2024-09-06 15:29:40|||||||||3
1725636590000|2024-09-06 15:29:50|21.23|21.07|21.27|21.11|21.27|21.11|21.23|21.07|33
1725636600000|2024-09-06 15:30:00|21.25|21.09|21.27|21.11|21.27|21.11|21.2|21.04|66
1725636610000|2024-09-06 15:30:10|21.22|21.06|21.29|21.13|21.29|21.13|21.22|21.06|85
1725636620000|2024-09-06 15:30:20|21.27|21.11|21.22|21.06|21.29|21.13|21.22|21.06|51
1725636630000|2024-09-06 15:30:30|21.24|21.08|21.2|21.04|21.27|21.11|21.2|21.04|27
1725636640000|2024-09-06 15:30:40|21.22|21.06|21.2|21.04|21.22|21.06|21.18|21.02|52
1725636650000|2024-09-06 15:30:50|21.21|21.05|21.15|20.99|21.25|21.09|21.15|20.99|46
1725636660000|2024-09-06 15:31:00|21.17|21.01|21.17|21.01|21.18|21.02|21.12|20.96|70
1725636670000|2024-09-06 15:31:10|21.22|21.06|21.1|20.94|21.22|21.06|21.1|20.94|75
1725636680000|2024-09-06 15:31:20|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|9
1725636690000|2024-09-06 15:31:30|21.08|20.92|21.05|20.89|21.1|20.94|21.05|20.89|63
1725636700000|2024-09-06 15:31:40|21.08|20.92|21.05|20.89|21.08|20.92|21.05|20.89|10
1725636710000|2024-09-06 15:31:50|21.06|20.9|21.17|21.01|21.17|21.01|21.05|20.89|58
1725636720000|2024-09-06 15:32:00|21.2|21.04|21.22|21.06|21.22|21.06|21.17|21.01|112
1725636730000|2024-09-06 15:32:10|21.2|21.04|21.2|21.04|21.22|21.06|21.2|21.04|48
1725636740000|2024-09-06 15:32:20|21.15|20.99|21.2|21.04|21.2|21.04|21.15|20.99|22
1725636750000|2024-09-06 15:32:30|21.18|21.02|21.08|20.92|21.18|21.02|21.08|20.92|20
1725636760000|2024-09-06 15:32:40|21.03|20.87|21.08|20.92|21.08|20.92|21.01|20.85|82
1725636770000|2024-09-06 15:32:50|21.06|20.9|20.9|20.74|21.06|20.9|20.9|20.74|32
1725636780000|2024-09-06 15:33:00|20.91|20.75|21.01|20.85|21.01|20.85|20.91|20.75|151
1725636790000|2024-09-06 15:33:10|21|20.84|20.96|20.8|21|20.84|20.96|20.8|50
1725636800000|2024-09-06 15:33:20|20.98|20.82|20.91|20.75|20.98|20.82|20.91|20.75|54
1725636810000|2024-09-06 15:33:30|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|20
1725636820000|2024-09-06 15:33:40|20.91|20.75|20.91|20.75|20.96|20.8|20.91|20.75|71
1725636830000|2024-09-06 15:33:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|110
1725636840000|2024-09-06 15:34:00|20.95|20.79|20.96|20.8|20.96|20.8|20.91|20.75|177
1725636850000|2024-09-06 15:34:10|20.98|20.82|20.96|20.8|21.01|20.85|20.96|20.8|100
1725636860000|2024-09-06 15:34:20|20.95|20.79|21.06|20.9|21.06|20.9|20.95|20.79|174
1725636870000|2024-09-06 15:34:30|21.03|20.87|21.05|20.89|21.06|20.9|21.03|20.87|10
1725636880000|2024-09-06 15:34:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|49
1725636890000|2024-09-06 15:34:50|21.08|20.92|21.06|20.9|21.11|20.95|21.06|20.9|55
1725636900000|2024-09-06 15:35:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|49
1725636910000|2024-09-06 15:35:10|21.15|20.99|21.15|20.99|21.18|21.02|21.13|20.97|83
1725636920000|2024-09-06 15:35:20|21.13|20.97|21.13|20.97|21.15|20.99|21.06|20.9|57
1725636930000|2024-09-06 15:35:30|21.12|20.96|21.13|20.97|21.17|21.01|21.12|20.96|60
1725636940000|2024-09-06 15:35:40|21.18|21.02|21.11|20.95|21.18|21.02|21.11|20.95|51
1725636950000|2024-09-06 15:35:50|21.13|20.97|21.08|20.92|21.18|21.02|21.08|20.92|67
1725636960000|2024-09-06 15:36:00|21.1|20.94|21.08|20.92|21.11|20.95|21.08|20.92|47
1725636970000|2024-09-06 15:36:10|21.11|20.95|21.13|20.97|21.13|20.97|21.08|20.92|22
1725636980000|2024-09-06 15:36:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|46
1725636990000|2024-09-06 15:36:30|21.1|20.94|21.08|20.92|21.11|20.95|21.08|20.92|5
1725637000000|2024-09-06 15:36:40|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|55
1725637010000|2024-09-06 15:36:50|21.08|20.92|21.06|20.9|21.11|20.95|21.06|20.9|55
1725637020000|2024-09-06 15:37:00|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|32
1725637030000|2024-09-06 15:37:10|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|60
1725637040000|2024-09-06 15:37:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|10
1725637050000|2024-09-06 15:37:30|21.05|20.89|21.11|20.95|21.11|20.95|21.05|20.89|57
1725637060000|2024-09-06 15:37:40|21.06|20.9|21.06|20.9|21.11|20.95|21.06|20.9|66
1725637070000|2024-09-06 15:37:50|21.05|20.89|21.06|20.9|21.06|20.9|21.05|20.89|22
1725637080000|2024-09-06 15:38:00|21.11|20.95|21.16|21|21.16|21|21.11|20.95|6
1725637090000|2024-09-06 15:38:10|||||||||29
1725637100000|2024-09-06 15:38:20|||||||||9
1725637110000|2024-09-06 15:38:30|21.11|20.95|21.11|20.95|21.15|20.99|21.11|20.95|31
1725637120000|2024-09-06 15:38:40|21.13|20.97|21.16|21|21.16|21|21.11|20.95|35
1725637130000|2024-09-06 15:38:50|||||||||5
1725637140000|2024-09-06 15:39:00|||||||||8
1725637150000|2024-09-06 15:39:10|21.18|21.02|21.23|21.07|21.23|21.07|21.16|21|76
1725637160000|2024-09-06 15:39:20|||||||||4
1725637170000|2024-09-06 15:39:30|21.21|21.05|21.18|21.02|21.21|21.05|21.16|21|27
1725637180000|2024-09-06 15:39:40|21.2|21.04|21.18|21.02|21.2|21.04|21.16|21|39
1725637190000|2024-09-06 15:39:50|21.16|21|21.11|20.95|21.16|21|21.1|20.94|66
1725637200000|2024-09-06 15:40:00|21.13|20.97|21.11|20.95|21.16|21|21.11|20.95|47
1725637210000|2024-09-06 15:40:10|21.08|20.92|21.11|20.95|21.13|20.97|21.06|20.9|49
1725637220000|2024-09-06 15:40:20|21.08|20.92|21.11|20.95|21.13|20.97|21.08|20.92|39
1725637230000|2024-09-06 15:40:30|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|10
1725637240000|2024-09-06 15:40:40|21.13|20.97|21.13|20.97|21.16|21|21.11|20.95|72
1725637250000|2024-09-06 15:40:50|21.11|20.95|21.17|21.01|21.17|21.01|21.11|20.95|6
1725637260000|2024-09-06 15:41:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|42
1725637270000|2024-09-06 15:41:10|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|64
1725637280000|2024-09-06 15:41:20|||||||||29
1725637290000|2024-09-06 15:41:30|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|23
1725637300000|2024-09-06 15:41:40|21.16|21|21.18|21.02|21.18|21.02|21.13|20.97|40
1725637310000|2024-09-06 15:41:50|21.16|21|21.18|21.02|21.18|21.02|21.16|21|77
1725637320000|2024-09-06 15:42:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|24
1725637330000|2024-09-06 15:42:10|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|12
1725637340000|2024-09-06 15:42:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|14
1725637350000|2024-09-06 15:42:30|21.25|21.09|21.18|21.02|21.25|21.09|21.18|21.02|88
1725637360000|2024-09-06 15:42:40|21.2|21.04|21.2|21.04|21.23|21.07|21.18|21.02|40
1725637370000|2024-09-06 15:42:50|21.18|21.02|21.15|20.99|21.18|21.02|21.13|20.97|73
1725637380000|2024-09-06 15:43:00|21.17|21.01|21.15|20.99|21.17|21.01|21.13|20.97|179
1725637390000|2024-09-06 15:43:10|21.13|20.97|21.13|20.97|21.15|20.99|21.1|20.94|31
1725637400000|2024-09-06 15:43:20|21.15|20.99|21.13|20.97|21.18|21.02|21.13|20.97|30
1725637410000|2024-09-06 15:43:30|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|25
1725637420000|2024-09-06 15:43:40|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|40
1725637430000|2024-09-06 15:43:50|||||||||19
1725637440000|2024-09-06 15:44:00|21.13|20.97|21.07|20.91|21.13|20.97|21.07|20.91|33
1725637450000|2024-09-06 15:44:10|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|19
1725637460000|2024-09-06 15:44:20|21.13|20.97|21.13|20.97|21.15|20.99|21.1|20.94|38
1725637470000|2024-09-06 15:44:30|21.12|20.96|21.15|20.99|21.15|20.99|21.12|20.96|18
1725637480000|2024-09-06 15:44:40|21.13|20.97|21.2|21.04|21.2|21.04|21.13|20.97|67
1725637490000|2024-09-06 15:44:50|21.22|21.06|21.2|21.04|21.22|21.06|21.2|21.04|33
1725637500000|2024-09-06 15:45:00|21.19|21.03|21.2|21.04|21.2|21.04|21.19|21.03|21
1725637510000|2024-09-06 15:45:10|21.25|21.09|21.25|21.09|21.27|21.11|21.23|21.07|221
1725637520000|2024-09-06 15:45:20|21.23|21.07|21.32|21.16|21.32|21.16|21.21|21.05|54
1725637530000|2024-09-06 15:45:30|21.3|21.14|21.3|21.14|21.32|21.16|21.3|21.14|67
1725637540000|2024-09-06 15:45:40|21.32|21.16|21.32|21.16|21.32|21.16|21.25|21.09|144
1725637550000|2024-09-06 15:45:50|21.33|21.17|21.32|21.16|21.35|21.19|21.32|21.16|81
1725637560000|2024-09-06 15:46:00|21.31|21.15|21.37|21.21|21.37|21.21|21.3|21.14|56
1725637570000|2024-09-06 15:46:10|21.36|21.2|21.32|21.16|21.37|21.21|21.32|21.16|8
1725637580000|2024-09-06 15:46:20|21.35|21.19|21.37|21.21|21.37|21.21|21.32|21.16|43
1725637590000|2024-09-06 15:46:30|21.33|21.17|21.37|21.21|21.37|21.21|21.32|21.16|20
1725637610000|2024-09-06 15:46:50|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|20
1725637620000|2024-09-06 15:47:00|||||||||2
1725637630000|2024-09-06 15:47:10|21.32|21.16|21.33|21.17|21.37|21.21|21.32|21.16|27
1725637640000|2024-09-06 15:47:20|21.32|21.16|21.28|21.12|21.32|21.16|21.28|21.12|28
1725637650000|2024-09-06 15:47:30|21.3|21.14|21.35|21.19|21.37|21.21|21.3|21.14|98
1725637660000|2024-09-06 15:47:40|21.37|21.21|21.37|21.21|21.37|21.21|21.32|21.16|31
1725637670000|2024-09-06 15:47:50|21.35|21.19|21.32|21.16|21.35|21.19|21.32|21.16|2
1725637680000|2024-09-06 15:48:00|21.3|21.14|21.32|21.16|21.32|21.16|21.27|21.11|59
1725637690000|2024-09-06 15:48:10|21.34|21.18|21.37|21.21|21.37|21.21|21.34|21.18|46
1725637700000|2024-09-06 15:48:20|21.42|21.26|21.39|21.23|21.42|21.26|21.39|21.23|7
1725637710000|2024-09-06 15:48:30|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|47
1725637720000|2024-09-06 15:48:40|21.34|21.18|21.42|21.26|21.42|21.26|21.34|21.18|18
1725637730000|2024-09-06 15:48:50|21.38|21.22|21.37|21.21|21.38|21.22|21.37|21.21|18
1725637740000|2024-09-06 15:49:00|||||||||1
1725637750000|2024-09-06 15:49:10|21.32|21.16|21.32|21.16|21.32|21.16|21.3|21.14|38
1725637760000|2024-09-06 15:49:20|21.35|21.19|21.27|21.11|21.35|21.19|21.27|21.11|21
1725637770000|2024-09-06 15:49:30|21.3|21.14|21.32|21.16|21.32|21.16|21.27|21.11|12
1725637780000|2024-09-06 15:49:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|6
1725637790000|2024-09-06 15:49:50|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|78
1725637800000|2024-09-06 15:50:00|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|9
1725637810000|2024-09-06 15:50:10|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|7
1725637820000|2024-09-06 15:50:20|21.4|21.24|21.37|21.21|21.42|21.26|21.37|21.21|10
1725637830000|2024-09-06 15:50:30|21.4|21.24|21.39|21.23|21.42|21.26|21.39|21.23|20
1725637840000|2024-09-06 15:50:40|21.42|21.26|21.42|21.26|21.42|21.26|21.39|21.23|29
1725637850000|2024-09-06 15:50:50|21.44|21.28|21.39|21.23|21.44|21.28|21.38|21.22|57
1725637860000|2024-09-06 15:51:00|21.4|21.24|21.42|21.26|21.42|21.26|21.39|21.23|2
1725637870000|2024-09-06 15:51:10|21.4|21.24|21.42|21.26|21.42|21.26|21.39|21.23|4
1725637880000|2024-09-06 15:51:20|21.44|21.28|21.42|21.26|21.44|21.28|21.42|21.26|28
1725637890000|2024-09-06 15:51:30|21.44|21.28|21.44|21.28|21.47|21.31|21.44|21.28|58
1725637900000|2024-09-06 15:51:40|21.47|21.31|21.44|21.28|21.47|21.31|21.44|21.28|0
1725637910000|2024-09-06 15:51:50|21.47|21.31|21.37|21.21|21.49|21.33|21.37|21.21|135
1725637920000|2024-09-06 15:52:00|21.34|21.18|21.37|21.21|21.39|21.23|21.32|21.16|34
1725637930000|2024-09-06 15:52:10|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|15
1725637940000|2024-09-06 15:52:20|21.39|21.23|21.37|21.21|21.39|21.23|21.35|21.19|63
1725637950000|2024-09-06 15:52:30|21.39|21.23|21.37|21.21|21.39|21.23|21.37|21.21|28
1725637960000|2024-09-06 15:52:40|21.35|21.19|21.35|21.19|21.35|21.19|21.25|21.09|232
1725637970000|2024-09-06 15:52:50|||||||||9
1725637980000|2024-09-06 15:53:00|21.37|21.21|21.4|21.24|21.4|21.24|21.37|21.21|63
1725637990000|2024-09-06 15:53:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|28
1725638000000|2024-09-06 15:53:20|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|0
1725638010000|2024-09-06 15:53:30|||||||||16
1725638020000|2024-09-06 15:53:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|14
1725638030000|2024-09-06 15:53:50|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|19
1725638040000|2024-09-06 15:54:00|21.25|21.09|21.35|21.19|21.35|21.19|21.25|21.09|55
1725638050000|2024-09-06 15:54:10|21.32|21.16|21.3|21.14|21.35|21.19|21.3|21.14|7
1725638060000|2024-09-06 15:54:20|21.28|21.12|21.25|21.09|21.3|21.14|21.23|21.07|53
1725638070000|2024-09-06 15:54:30|21.23|21.07|21.13|20.97|21.23|21.07|21.13|20.97|45
1725638080000|2024-09-06 15:54:40|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|6
1725638090000|2024-09-06 15:54:50|21.22|21.06|21.18|21.02|21.23|21.07|21.18|21.02|7
1725638100000|2024-09-06 15:55:00|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|28
1725638110000|2024-09-06 15:55:10|21.15|20.99|21.08|20.92|21.18|21.02|21.08|20.92|45
1725638120000|2024-09-06 15:55:20|21.06|20.9|21.06|20.9|21.07|20.91|21.03|20.87|17
1725638130000|2024-09-06 15:55:30|21.07|20.91|21.11|20.95|21.11|20.95|21.06|20.9|14
1725638140000|2024-09-06 15:55:40|||||||||11
1725638150000|2024-09-06 15:55:50|||||||||24
1725638160000|2024-09-06 15:56:00|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|51
1725638170000|2024-09-06 15:56:10|21.19|21.03|21.2|21.04|21.23|21.07|21.19|21.03|91
1725638180000|2024-09-06 15:56:20|21.18|21.02|21.18|21.02|21.23|21.07|21.18|21.02|43
1725638190000|2024-09-06 15:56:30|21.15|20.99|21.15|20.99|21.2|21.04|21.15|20.99|123
1725638200000|2024-09-06 15:56:40|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|6
1725638210000|2024-09-06 15:56:50|21.17|21.01|21.18|21.02|21.19|21.03|21.15|20.99|9
1725638220000|2024-09-06 15:57:00|21.15|20.99|21.13|20.97|21.18|21.02|21.13|20.97|19
1725638230000|2024-09-06 15:57:10|21.17|21.01|21.13|20.97|21.18|21.02|21.13|20.97|12
1725638240000|2024-09-06 15:57:20|21.15|20.99|21.14|20.98|21.18|21.02|21.13|20.97|7
1725638250000|2024-09-06 15:57:30|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|2
1725638260000|2024-09-06 15:57:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|29
1725638270000|2024-09-06 15:57:50|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|27
1725638280000|2024-09-06 15:58:00|||||||||41
1725638290000|2024-09-06 15:58:10|||||||||7
1725638300000|2024-09-06 15:58:20|21.23|21.07|21.23|21.07|21.25|21.09|21.22|21.06|17
1725638310000|2024-09-06 15:58:30|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|12
1725638320000|2024-09-06 15:58:40|21.2|21.04|21.25|21.09|21.25|21.09|21.2|21.04|59
1725638330000|2024-09-06 15:58:50|||||||||29
1725638340000|2024-09-06 15:59:00|||||||||1
1725638350000|2024-09-06 15:59:10|||||||||7
1725638360000|2024-09-06 15:59:20|21.2|21.04|21.2|21.04|21.2|21.04|21.18|21.02|20
1725638370000|2024-09-06 15:59:30|||||||||1
1725638380000|2024-09-06 15:59:40|21.25|21.09|21.26|21.1|21.3|21.14|21.25|21.09|29
1725638390000|2024-09-06 15:59:50|21.27|21.11|21.3|21.14|21.3|21.14|21.27|21.11|16
1725638400000|2024-09-06 16:00:00|21.32|21.16|21.3|21.14|21.32|21.16|21.27|21.11|52
1725638410000|2024-09-06 16:00:10|21.31|21.15|21.3|21.14|21.31|21.15|21.27|21.11|3
1725638420000|2024-09-06 16:00:20|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|5
1725638430000|2024-09-06 16:00:30|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|26
1725638440000|2024-09-06 16:00:40|||||||||11
1725638450000|2024-09-06 16:00:50|21.3|21.14|21.27|21.11|21.3|21.14|21.27|21.11|8
1725638460000|2024-09-06 16:01:00|21.3|21.14|21.32|21.16|21.32|21.16|21.3|21.14|34
1725638470000|2024-09-06 16:01:10|21.35|21.19|21.35|21.19|21.37|21.21|21.32|21.16|42
1725638480000|2024-09-06 16:01:20|21.33|21.17|21.32|21.16|21.33|21.17|21.32|21.16|1
1725638490000|2024-09-06 16:01:30|21.3|21.14|21.3|21.14|21.32|21.16|21.3|21.14|29
1725638500000|2024-09-06 16:01:40|21.32|21.16|21.25|21.09|21.32|21.16|21.25|21.09|42
1725638510000|2024-09-06 16:01:50|21.2|21.04|21.18|21.02|21.23|21.07|21.18|21.02|37
1725638520000|2024-09-06 16:02:00|21.19|21.03|21.25|21.09|21.25|21.09|21.19|21.03|97
1725638530000|2024-09-06 16:02:10|21.27|21.11|21.32|21.16|21.32|21.16|21.27|21.11|7
1725638540000|2024-09-06 16:02:20|21.33|21.17|21.32|21.16|21.37|21.21|21.32|21.16|13
1725638550000|2024-09-06 16:02:30|21.35|21.19|21.35|21.19|21.37|21.21|21.35|21.19|26
1725638560000|2024-09-06 16:02:40|21.32|21.16|21.32|21.16|21.35|21.19|21.32|21.16|8
1725638570000|2024-09-06 16:02:50|||||||||1
1725638580000|2024-09-06 16:03:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|9
1725638590000|2024-09-06 16:03:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|13
1725638600000|2024-09-06 16:03:20|||||||||4
1725638610000|2024-09-06 16:03:30|21.36|21.2|21.35|21.19|21.37|21.21|21.35|21.19|22
1725638620000|2024-09-06 16:03:40|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|4
1725638630000|2024-09-06 16:03:50|||||||||6
1725638640000|2024-09-06 16:04:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|19
1725638650000|2024-09-06 16:04:10|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|7
1725638660000|2024-09-06 16:04:20|||||||||1
1725638670000|2024-09-06 16:04:30|21.37|21.21|21.37|21.21|21.37|21.21|21.36|21.2|22
1725638680000|2024-09-06 16:04:40|||||||||6
1725638690000|2024-09-06 16:04:50|||||||||3
1725638700000|2024-09-06 16:05:00|||||||||54
1725638710000|2024-09-06 16:05:10|||||||||8
1725638720000|2024-09-06 16:05:20|||||||||5
1725638730000|2024-09-06 16:05:30|21.38|21.22|21.4|21.24|21.42|21.26|21.37|21.21|135
1725638740000|2024-09-06 16:05:40|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|3
1725638750000|2024-09-06 16:05:50|||||||||9
1725638760000|2024-09-06 16:06:00|21.39|21.23|21.42|21.26|21.42|21.26|21.39|21.23|6
1725638770000|2024-09-06 16:06:10|21.37|21.21|21.37|21.21|21.42|21.26|21.37|21.21|70
1725638780000|2024-09-06 16:06:20|21.35|21.19|21.32|21.16|21.35|21.19|21.3|21.14|76
1725638790000|2024-09-06 16:06:30|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|6
1725638800000|2024-09-06 16:06:40|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|52
1725638810000|2024-09-06 16:06:50|21.37|21.21|21.32|21.16|21.37|21.21|21.32|21.16|12
1725638820000|2024-09-06 16:07:00|21.33|21.17|21.32|21.16|21.35|21.19|21.32|21.16|2
1725638830000|2024-09-06 16:07:10|21.33|21.17|21.3|21.14|21.33|21.17|21.3|21.14|47
1725638840000|2024-09-06 16:07:20|21.26|21.1|21.2|21.04|21.27|21.11|21.2|21.04|23
1725638850000|2024-09-06 16:07:30|21.23|21.07|21.2|21.04|21.23|21.07|21.18|21.02|36
1725638860000|2024-09-06 16:07:40|21.23|21.07|21.2|21.04|21.23|21.07|21.18|21.02|39
1725638870000|2024-09-06 16:07:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|19
1725638880000|2024-09-06 16:08:00|21.23|21.07|21.25|21.09|21.25|21.09|21.23|21.07|33
1725638890000|2024-09-06 16:08:10|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|84
1725638900000|2024-09-06 16:08:20|||||||||8
1725638910000|2024-09-06 16:08:30|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|21
1725638920000|2024-09-06 16:08:40|||||||||3
1725638930000|2024-09-06 16:08:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|6
1725638940000|2024-09-06 16:09:00|21.3|21.14|21.3|21.14|21.32|21.16|21.3|21.14|40
1725638950000|2024-09-06 16:09:10|||||||||7
1725638960000|2024-09-06 16:09:20|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|14
1725638970000|2024-09-06 16:09:30|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|35
1725638980000|2024-09-06 16:09:40|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|21
1725638990000|2024-09-06 16:09:50|21.27|21.11|21.2|21.04|21.27|21.11|21.2|21.04|53
1725639000000|2024-09-06 16:10:00|21.18|21.02|21.23|21.07|21.23|21.07|21.18|21.02|16
1725639010000|2024-09-06 16:10:10|21.25|21.09|21.3|21.14|21.3|21.14|21.25|21.09|22
1725639020000|2024-09-06 16:10:20|21.32|21.16|21.3|21.14|21.32|21.16|21.3|21.14|7
1725639030000|2024-09-06 16:10:30|21.32|21.16|21.35|21.19|21.35|21.19|21.32|21.16|4
1725639040000|2024-09-06 16:10:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|7
1725639050000|2024-09-06 16:10:50|||||||||2
1725639060000|2024-09-06 16:11:00|21.36|21.2|21.35|21.19|21.36|21.2|21.35|21.19|15
1725639070000|2024-09-06 16:11:10|||||||||4
1725639080000|2024-09-06 16:11:20|21.3|21.14|21.3|21.14|21.35|21.19|21.3|21.14|17
1725639090000|2024-09-06 16:11:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|3
1725639100000|2024-09-06 16:11:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1725639110000|2024-09-06 16:11:50|21.37|21.21|21.4|21.24|21.4|21.24|21.37|21.21|15
1725639120000|2024-09-06 16:12:00|21.35|21.19|21.35|21.19|21.38|21.22|21.35|21.19|53
1725639130000|2024-09-06 16:12:10|21.36|21.2|21.35|21.19|21.4|21.24|21.35|21.19|10
1725639140000|2024-09-06 16:12:20|21.37|21.21|21.38|21.22|21.38|21.22|21.37|21.21|23
1725639150000|2024-09-06 16:12:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|2
1725639160000|2024-09-06 16:12:40|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|4
1725639170000|2024-09-06 16:12:50|21.33|21.17|21.3|21.14|21.33|21.17|21.3|21.14|23
1725639180000|2024-09-06 16:13:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|13
1725639190000|2024-09-06 16:13:10|||||||||3
1725639200000|2024-09-06 16:13:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|5
1725639210000|2024-09-06 16:13:30|21.33|21.17|21.3|21.14|21.35|21.19|21.3|21.14|36
1725639220000|2024-09-06 16:13:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|9
1725639230000|2024-09-06 16:13:50|||||||||4
1725639240000|2024-09-06 16:14:00|21.33|21.17|21.35|21.19|21.35|21.19|21.3|21.14|21
1725639250000|2024-09-06 16:14:10|||||||||3
1725639260000|2024-09-06 16:14:20|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|23
1725639270000|2024-09-06 16:14:30|21.3|21.14|21.35|21.19|21.35|21.19|21.3|21.14|10
1725639280000|2024-09-06 16:14:40|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|41
1725639290000|2024-09-06 16:14:50|||||||||7
1725639300000|2024-09-06 16:15:00|21.38|21.22|21.38|21.22|21.38|21.22|21.35|21.19|12
1725639310000|2024-09-06 16:15:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|7
1725639320000|2024-09-06 16:15:20|||||||||8
1725639330000|2024-09-06 16:15:30|||||||||9
1725639340000|2024-09-06 16:15:40|21.42|21.26|21.42|21.26|21.45|21.29|21.42|21.26|34
1725639350000|2024-09-06 16:15:50|21.43|21.27|21.47|21.31|21.47|21.31|21.43|21.27|22
1725639360000|2024-09-06 16:16:00|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|26
1725639370000|2024-09-06 16:16:10|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|4
1725639380000|2024-09-06 16:16:20|21.47|21.31|21.5|21.34|21.52|21.36|21.47|21.31|67
1725639390000|2024-09-06 16:16:30|21.51|21.35|21.47|21.31|21.52|21.36|21.47|21.31|19
1725639400000|2024-09-06 16:16:40|||||||||2
1725639410000|2024-09-06 16:16:50|21.45|21.29|21.45|21.29|21.45|21.29|21.42|21.26|38
1725639420000|2024-09-06 16:17:00|||||||||20
1725639430000|2024-09-06 16:17:10|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|76
1725639440000|2024-09-06 16:17:20|21.46|21.3|21.47|21.31|21.47|21.31|21.45|21.29|16
1725639450000|2024-09-06 16:17:30|21.46|21.3|21.45|21.29|21.47|21.31|21.45|21.29|34
1725639460000|2024-09-06 16:17:40|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|78
1725639470000|2024-09-06 16:17:50|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|22
1725639480000|2024-09-06 16:18:00|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|95
1725639490000|2024-09-06 16:18:10|21.47|21.31|21.5|21.34|21.5|21.34|21.47|21.31|2
1725639500000|2024-09-06 16:18:20|21.47|21.31|21.5|21.34|21.5|21.34|21.45|21.29|31
1725639510000|2024-09-06 16:18:30|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|13
1725639520000|2024-09-06 16:18:40|21.45|21.29|21.45|21.29|21.45|21.29|21.43|21.27|30
1725639530000|2024-09-06 16:18:50|||||||||25
1725639540000|2024-09-06 16:19:00|21.47|21.31|21.45|21.29|21.47|21.31|21.45|21.29|21
1725639550000|2024-09-06 16:19:10|||||||||3
1725639560000|2024-09-06 16:19:20|21.47|21.31|21.47|21.31|21.48|21.32|21.47|21.31|19
1725639570000|2024-09-06 16:19:30|21.48|21.32|21.5|21.34|21.54|21.38|21.48|21.32|47
1725639580000|2024-09-06 16:19:40|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|34
1725639590000|2024-09-06 16:19:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|16
1725639600000|2024-09-06 16:20:00|||||||||17
1725639610000|2024-09-06 16:20:10|21.5|21.34|21.5|21.34|21.5|21.34|21.45|21.29|14
1725639620000|2024-09-06 16:20:20|21.48|21.32|21.48|21.32|21.49|21.33|21.45|21.29|38
1725639630000|2024-09-06 16:20:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|15
1725639640000|2024-09-06 16:20:40|||||||||4
1725639650000|2024-09-06 16:20:50|||||||||18
1725639660000|2024-09-06 16:21:00|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|49
1725639670000|2024-09-06 16:21:10|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|9
1725639680000|2024-09-06 16:21:20|21.53|21.37|21.55|21.39|21.55|21.39|21.52|21.36|2
1725639690000|2024-09-06 16:21:30|||||||||3
1725639700000|2024-09-06 16:21:40|||||||||2
1725639710000|2024-09-06 16:21:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|51
1725639720000|2024-09-06 16:22:00|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|90
1725639730000|2024-09-06 16:22:10|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|21
1725639740000|2024-09-06 16:22:20|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|30
1725639750000|2024-09-06 16:22:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|40
1725639760000|2024-09-06 16:22:40|21.43|21.27|21.5|21.34|21.5|21.34|21.43|21.27|140
1725639770000|2024-09-06 16:22:50|21.48|21.32|21.5|21.34|21.5|21.34|21.45|21.29|36
1725639780000|2024-09-06 16:23:00|||||||||32
1725639790000|2024-09-06 16:23:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|3
1725639800000|2024-09-06 16:23:20|||||||||5
1725639810000|2024-09-06 16:23:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|7
1725639820000|2024-09-06 16:23:40|21.45|21.29|21.45|21.29|21.47|21.31|21.45|21.29|58
1725639830000|2024-09-06 16:23:50|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|28
1725639840000|2024-09-06 16:24:00|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|58
1725639850000|2024-09-06 16:24:10|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|14
1725639860000|2024-09-06 16:24:20|||||||||35
1725639870000|2024-09-06 16:24:30|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|35
1725639880000|2024-09-06 16:24:40|||||||||3
1725639890000|2024-09-06 16:24:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|13
1725639900000|2024-09-06 16:25:00|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|20
1725639910000|2024-09-06 16:25:10|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|18
1725639920000|2024-09-06 16:25:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|39
1725639930000|2024-09-06 16:25:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|21
1725639940000|2024-09-06 16:25:40|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|11
1725639950000|2024-09-06 16:25:50|21.33|21.17|21.3|21.14|21.33|21.17|21.28|21.12|49
1725639960000|2024-09-06 16:26:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|58
1725639970000|2024-09-06 16:26:10|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|41
1725639980000|2024-09-06 16:26:20|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|52
1725639990000|2024-09-06 16:26:30|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|11
1725640000000|2024-09-06 16:26:40|21.33|21.17|21.33|21.17|21.35|21.19|21.33|21.17|12
1725640010000|2024-09-06 16:26:50|21.35|21.19|21.35|21.19|21.35|21.19|21.33|21.17|36
1725640020000|2024-09-06 16:27:00|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|7
1725640030000|2024-09-06 16:27:10|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|51
1725640040000|2024-09-06 16:27:20|21.37|21.21|21.4|21.24|21.4|21.24|21.35|21.19|12
1725640060000|2024-09-06 16:27:40|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|16
1725640070000|2024-09-06 16:27:50|21.48|21.32|21.52|21.36|21.52|21.36|21.47|21.31|33
1725640080000|2024-09-06 16:28:00|21.57|21.41|21.55|21.39|21.57|21.41|21.55|21.39|24
1725640090000|2024-09-06 16:28:10|21.54|21.38|21.57|21.41|21.57|21.41|21.52|21.36|33
1725640100000|2024-09-06 16:28:20|21.56|21.4|21.57|21.41|21.57|21.41|21.56|21.4|5
1725640110000|2024-09-06 16:28:30|21.58|21.42|21.57|21.41|21.62|21.46|21.57|21.41|52
1725640120000|2024-09-06 16:28:40|||||||||7
1725640130000|2024-09-06 16:28:50|21.59|21.43|21.57|21.41|21.59|21.43|21.57|21.41|66
1725640140000|2024-09-06 16:29:00|21.58|21.42|21.57|21.41|21.6|21.44|21.57|21.41|95
1725640150000|2024-09-06 16:29:10|21.58|21.42|21.57|21.41|21.59|21.43|21.57|21.41|24
1725640160000|2024-09-06 16:29:20|||||||||15
1725640170000|2024-09-06 16:29:30|21.58|21.42|21.62|21.46|21.62|21.46|21.58|21.42|13
1725640180000|2024-09-06 16:29:40|21.59|21.43|21.62|21.46|21.62|21.46|21.59|21.43|52
1725640190000|2024-09-06 16:29:50|21.63|21.47|21.64|21.48|21.64|21.48|21.59|21.43|33
1725640200000|2024-09-06 16:30:00|21.62|21.46|21.52|21.36|21.62|21.46|21.52|21.36|98
1725640210000|2024-09-06 16:30:10|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|16
1725640220000|2024-09-06 16:30:20|21.55|21.39|21.57|21.41|21.57|21.41|21.55|21.39|21
1725640230000|2024-09-06 16:30:30|21.59|21.43|21.59|21.43|21.59|21.43|21.59|21.43|14
1725640240000|2024-09-06 16:30:40|21.62|21.46|21.59|21.43|21.62|21.46|21.59|21.43|9
1725640250000|2024-09-06 16:30:50|21.62|21.46|21.57|21.41|21.62|21.46|21.57|21.41|33
1725640260000|2024-09-06 16:31:00|21.59|21.43|21.57|21.41|21.62|21.46|21.57|21.41|42
1725640270000|2024-09-06 16:31:10|21.58|21.42|21.62|21.46|21.62|21.46|21.57|21.41|94
1725640280000|2024-09-06 16:31:20|21.57|21.41|21.62|21.46|21.62|21.46|21.57|21.41|93
1725640290000|2024-09-06 16:31:30|21.57|21.41|21.6|21.44|21.6|21.44|21.57|21.41|49
1725640300000|2024-09-06 16:31:40|21.58|21.42|21.47|21.31|21.58|21.42|21.45|21.29|193
1725640310000|2024-09-06 16:31:50|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|104
1725640320000|2024-09-06 16:32:00|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|11
1725640330000|2024-09-06 16:32:10|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|17
1725640340000|2024-09-06 16:32:20|||||||||9
1725640350000|2024-09-06 16:32:30|||||||||12
1725640360000|2024-09-06 16:32:40|||||||||11
1725640370000|2024-09-06 16:32:50|21.57|21.41|21.57|21.41|21.57|21.41|21.57|21.41|34
1725640380000|2024-09-06 16:33:00|21.55|21.39|21.52|21.36|21.57|21.41|21.52|21.36|47
1725640390000|2024-09-06 16:33:10|21.5|21.34|21.45|21.29|21.5|21.34|21.45|21.29|17
1725640400000|2024-09-06 16:33:20|||||||||13
1725640410000|2024-09-06 16:33:30|21.43|21.27|21.38|21.22|21.43|21.27|21.38|21.22|84
1725640420000|2024-09-06 16:33:40|21.4|21.24|21.33|21.17|21.4|21.24|21.33|21.17|44
1725640430000|2024-09-06 16:33:50|21.35|21.19|21.4|21.24|21.4|21.24|21.33|21.17|178
1725640440000|2024-09-06 16:34:00|21.38|21.22|21.37|21.21|21.38|21.22|21.35|21.19|3
1725640450000|2024-09-06 16:34:10|21.38|21.22|21.33|21.17|21.4|21.24|21.33|21.17|49
1725640470000|2024-09-06 16:34:30|||||||||2
1725640480000|2024-09-06 16:34:40|||||||||1
1725640490000|2024-09-06 16:34:50|21.28|21.12|21.16|21|21.28|21.12|21.16|21|122
1725640500000|2024-09-06 16:35:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|100
1725640510000|2024-09-06 16:35:10|21.16|21|21.1|20.94|21.16|21|21.1|20.94|35
1725640520000|2024-09-06 16:35:20|21.08|20.92|21.09|20.93|21.1|20.94|21.05|20.89|120
1725640530000|2024-09-06 16:35:30|21.08|20.92|21.15|20.99|21.15|20.99|21.08|20.92|27
1725640540000|2024-09-06 16:35:40|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|22
1725640550000|2024-09-06 16:35:50|21.21|21.05|21.25|21.09|21.25|21.09|21.21|21.05|33
1725640560000|2024-09-06 16:36:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|29
1725640570000|2024-09-06 16:36:10|21.25|21.09|21.25|21.09|21.26|21.1|21.25|21.09|64
1725640580000|2024-09-06 16:36:20|||||||||4
1725640590000|2024-09-06 16:36:30|21.21|21.05|21.26|21.1|21.26|21.1|21.2|21.04|66
1725640600000|2024-09-06 16:36:40|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|26
1725640610000|2024-09-06 16:36:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|3
1725640620000|2024-09-06 16:37:00|21.3|21.14|21.33|21.17|21.33|21.17|21.3|21.14|76
1725640630000|2024-09-06 16:37:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|30
1725640640000|2024-09-06 16:37:20|21.26|21.1|21.3|21.14|21.31|21.15|21.26|21.1|64
1725640650000|2024-09-06 16:37:30|21.31|21.15|21.25|21.09|21.31|21.15|21.25|21.09|37
1725640660000|2024-09-06 16:37:40|||||||||2
1725640670000|2024-09-06 16:37:50|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|26
1725640680000|2024-09-06 16:38:00|21.26|21.1|21.25|21.09|21.3|21.14|21.25|21.09|31
1725640690000|2024-09-06 16:38:10|21.26|21.1|21.31|21.15|21.31|21.15|21.26|21.1|6
1725640700000|2024-09-06 16:38:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|9
1725640710000|2024-09-06 16:38:30|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|41
1725640720000|2024-09-06 16:38:40|21.27|21.11|21.26|21.1|21.27|21.11|21.26|21.1|5
1725640730000|2024-09-06 16:38:50|||||||||5
1725640740000|2024-09-06 16:39:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|4
1725640750000|2024-09-06 16:39:10|||||||||6
1725640760000|2024-09-06 16:39:20|||||||||4
1725640770000|2024-09-06 16:39:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|17
1725640780000|2024-09-06 16:39:40|21.35|21.19|21.33|21.17|21.36|21.2|21.33|21.17|8
1725640790000|2024-09-06 16:39:50|||||||||22
1725640800000|2024-09-06 16:40:00|21.38|21.22|21.37|21.21|21.38|21.22|21.33|21.17|33
1725640810000|2024-09-06 16:40:10|21.33|21.17|21.35|21.19|21.38|21.22|21.33|21.17|28
1725640820000|2024-09-06 16:40:20|21.37|21.21|21.33|21.17|21.38|21.22|21.33|21.17|10
1725640830000|2024-09-06 16:40:30|21.35|21.19|21.38|21.22|21.38|21.22|21.33|21.17|4
1725640840000|2024-09-06 16:40:40|||||||||7
1725640850000|2024-09-06 16:40:50|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|14
1725640860000|2024-09-06 16:41:00|21.42|21.26|21.4|21.24|21.43|21.27|21.4|21.24|27
1725640870000|2024-09-06 16:41:10|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|22
1725640880000|2024-09-06 16:41:20|21.4|21.24|21.4|21.24|21.43|21.27|21.4|21.24|18
1725640890000|2024-09-06 16:41:30|21.42|21.26|21.38|21.22|21.42|21.26|21.38|21.22|1
1725640900000|2024-09-06 16:41:40|||||||||8
1725640910000|2024-09-06 16:41:50|||||||||5
1725640920000|2024-09-06 16:42:00|21.4|21.24|21.38|21.22|21.4|21.24|21.38|21.22|27
1725640930000|2024-09-06 16:42:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|8
1725640940000|2024-09-06 16:42:20|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|11
1725640950000|2024-09-06 16:42:30|||||||||1
1725640960000|2024-09-06 16:42:40|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|44
1725640970000|2024-09-06 16:42:50|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|37
1725640980000|2024-09-06 16:43:00|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|37
1725640990000|2024-09-06 16:43:10|21.23|21.07|21.26|21.1|21.26|21.1|21.21|21.05|24
1725641000000|2024-09-06 16:43:20|21.25|21.09|21.26|21.1|21.26|21.1|21.23|21.07|2
1725641010000|2024-09-06 16:43:30|||||||||2
1725641020000|2024-09-06 16:43:40|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|15
1725641030000|2024-09-06 16:43:50|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|15
1725641040000|2024-09-06 16:44:00|21.27|21.11|21.26|21.1|21.28|21.12|21.26|21.1|23
1725641050000|2024-09-06 16:44:10|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|8
1725641060000|2024-09-06 16:44:20|21.27|21.11|21.16|21|21.28|21.12|21.16|21|17
1725641070000|2024-09-06 16:44:30|21.21|21.05|21.21|21.05|21.21|21.05|21.2|21.04|8
1725641080000|2024-09-06 16:44:40|||||||||1
1725641090000|2024-09-06 16:44:50|21.2|21.04|21.21|21.05|21.21|21.05|21.16|21|15
1725641100000|2024-09-06 16:45:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|29
1725641110000|2024-09-06 16:45:10|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|4
1725641120000|2024-09-06 16:45:20|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|14
1725641130000|2024-09-06 16:45:30|21.28|21.12|21.26|21.1|21.28|21.12|21.26|21.1|25
1725641140000|2024-09-06 16:45:40|21.28|21.12|21.28|21.12|21.31|21.15|21.28|21.12|22
1725641150000|2024-09-06 16:45:50|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|10
1725641160000|2024-09-06 16:46:00|21.26|21.1|21.28|21.12|21.3|21.14|21.26|21.1|98
1725641170000|2024-09-06 16:46:10|21.3|21.14|21.31|21.15|21.31|21.15|21.28|21.12|31
1725641180000|2024-09-06 16:46:20|21.28|21.12|21.3|21.14|21.31|21.15|21.28|21.12|2
1725641190000|2024-09-06 16:46:30|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|3
1725641200000|2024-09-06 16:46:40|21.28|21.12|21.33|21.17|21.33|21.17|21.28|21.12|3
1725641210000|2024-09-06 16:46:50|21.31|21.15|21.31|21.15|21.33|21.17|21.31|21.15|62
1725641220000|2024-09-06 16:47:00|||||||||6
1725641230000|2024-09-06 16:47:10|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|4
1725641240000|2024-09-06 16:47:20|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1725641250000|2024-09-06 16:47:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1725641260000|2024-09-06 16:47:40|||||||||1
1725641290000|2024-09-06 16:48:10|21.33|21.17|21.38|21.22|21.38|21.22|21.33|21.17|45
1725641300000|2024-09-06 16:48:20|21.36|21.2|21.36|21.2|21.38|21.22|21.36|21.2|17
1725641310000|2024-09-06 16:48:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|4
1725641320000|2024-09-06 16:48:40|||||||||12
1725641330000|2024-09-06 16:48:50|21.39|21.23|21.4|21.24|21.43|21.27|21.38|21.22|23
1725641340000|2024-09-06 16:49:00|21.42|21.26|21.43|21.27|21.45|21.29|21.4|21.24|17
1725641350000|2024-09-06 16:49:10|21.39|21.23|21.38|21.22|21.4|21.24|21.38|21.22|41
1725641360000|2024-09-06 16:49:20|21.4|21.24|21.4|21.24|21.43|21.27|21.38|21.22|5
1725641370000|2024-09-06 16:49:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|21
1725641380000|2024-09-06 16:49:40|21.39|21.23|21.43|21.27|21.45|21.29|21.38|21.22|21
1725641390000|2024-09-06 16:49:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|4
1725641400000|2024-09-06 16:50:00|21.38|21.22|21.33|21.17|21.38|21.22|21.33|21.17|31
1725641410000|2024-09-06 16:50:10|||||||||3
1725641420000|2024-09-06 16:50:20|21.35|21.19|21.33|21.17|21.38|21.22|21.33|21.17|16
1725641430000|2024-09-06 16:50:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|72
1725641440000|2024-09-06 16:50:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|3
1725641450000|2024-09-06 16:50:50|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|17
1725641460000|2024-09-06 16:51:00|21.4|21.24|21.4|21.24|21.4|21.24|21.38|21.22|3
1725641470000|2024-09-06 16:51:10|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|18
1725641480000|2024-09-06 16:51:20|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|20
1725641490000|2024-09-06 16:51:30|||||||||3
1725641520000|2024-09-06 16:52:00|21.4|21.24|21.4|21.24|21.42|21.26|21.38|21.22|48
1725641530000|2024-09-06 16:52:10|21.43|21.27|21.43|21.27|21.43|21.27|21.4|21.24|9
1725641540000|2024-09-06 16:52:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1725641550000|2024-09-06 16:52:30|21.47|21.31|21.47|21.31|21.47|21.31|21.45|21.29|99
1725641560000|2024-09-06 16:52:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|5
1725641570000|2024-09-06 16:52:50|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|2
1725641580000|2024-09-06 16:53:00|21.5|21.34|21.47|21.31|21.5|21.34|21.47|21.31|2
1725641590000|2024-09-06 16:53:10|21.48|21.32|21.47|21.31|21.5|21.34|21.47|21.31|6
1725641600000|2024-09-06 16:53:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|16
1725641610000|2024-09-06 16:53:30|21.47|21.31|21.4|21.24|21.47|21.31|21.4|21.24|31
1725641620000|2024-09-06 16:53:40|21.42|21.26|21.4|21.24|21.42|21.26|21.4|21.24|14
1725641630000|2024-09-06 16:53:50|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|7
1725641640000|2024-09-06 16:54:00|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|0
1725641650000|2024-09-06 16:54:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|8
1725641660000|2024-09-06 16:54:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|10
1725641670000|2024-09-06 16:54:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|12
1725641680000|2024-09-06 16:54:40|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|32
1725641690000|2024-09-06 16:54:50|21.42|21.26|21.42|21.26|21.45|21.29|21.4|21.24|25
1725641700000|2024-09-06 16:55:00|21.43|21.27|21.4|21.24|21.45|21.29|21.4|21.24|11
1725641710000|2024-09-06 16:55:10|21.42|21.26|21.42|21.26|21.43|21.27|21.42|21.26|10
1725641720000|2024-09-06 16:55:20|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1725641740000|2024-09-06 16:55:40|21.43|21.27|21.4|21.24|21.45|21.29|21.4|21.24|27
1725641750000|2024-09-06 16:55:50|21.41|21.25|21.43|21.27|21.45|21.29|21.4|21.24|9
1725641760000|2024-09-06 16:56:00|21.42|21.26|21.45|21.29|21.45|21.29|21.42|21.26|0
1725641770000|2024-09-06 16:56:10|21.47|21.31|21.47|21.31|21.47|21.31|21.47|21.31|29
1725641780000|2024-09-06 16:56:20|21.52|21.36|21.47|21.31|21.52|21.36|21.47|21.31|17
1725641790000|2024-09-06 16:56:30|21.45|21.29|21.47|21.31|21.47|21.31|21.45|21.29|11
1725641800000|2024-09-06 16:56:40|21.46|21.3|21.47|21.31|21.47|21.31|21.46|21.3|11
1725641810000|2024-09-06 16:56:50|||||||||1
1725641820000|2024-09-06 16:57:00|21.5|21.34|21.47|21.31|21.5|21.34|21.47|21.31|1
1725641830000|2024-09-06 16:57:10|||||||||21
1725641840000|2024-09-06 16:57:20|||||||||1
1725641870000|2024-09-06 16:57:50|||||||||2
1725641880000|2024-09-06 16:58:00|21.42|21.26|21.35|21.19|21.42|21.26|21.35|21.19|51
1725641890000|2024-09-06 16:58:10|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|4
1725641900000|2024-09-06 16:58:20|||||||||1
1725641910000|2024-09-06 16:58:30|21.37|21.21|21.4|21.24|21.4|21.24|21.37|21.21|12
1725641920000|2024-09-06 16:58:40|21.38|21.22|21.37|21.21|21.4|21.24|21.35|21.19|15
1725641930000|2024-09-06 16:58:50|21.4|21.24|21.38|21.22|21.4|21.24|21.37|21.21|1
1725641940000|2024-09-06 16:59:00|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|13
1725641950000|2024-09-06 16:59:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|3
1725641960000|2024-09-06 16:59:20|21.28|21.12|21.35|21.19|21.35|21.19|21.25|21.09|82
1725641970000|2024-09-06 16:59:30|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|13
1725641980000|2024-09-06 16:59:40|||||||||1
1725641990000|2024-09-06 16:59:50|||||||||9
1725642000000|2024-09-06 17:00:00|21.37|21.21|21.35|21.19|21.37|21.21|21.35|21.19|16
1725642010000|2024-09-06 17:00:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|19
1725642030000|2024-09-06 17:00:30|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|18
1725642040000|2024-09-06 17:00:40|21.36|21.2|21.37|21.21|21.37|21.21|21.35|21.19|5
1725642050000|2024-09-06 17:00:50|21.35|21.19|21.37|21.21|21.37|21.21|21.35|21.19|5
1725642060000|2024-09-06 17:01:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|1
1725642070000|2024-09-06 17:01:10|||||||||2
1725642080000|2024-09-06 17:01:20|21.32|21.16|21.32|21.16|21.32|21.16|21.3|21.14|21
1725642090000|2024-09-06 17:01:30|||||||||2
1725642100000|2024-09-06 17:01:40|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|4
1725642110000|2024-09-06 17:01:50|||||||||8
1725642120000|2024-09-06 17:02:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|25
1725642130000|2024-09-06 17:02:10|21.25|21.09|21.25|21.09|21.25|21.09|21.2|21.04|43
1725642140000|2024-09-06 17:02:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|44
1725642150000|2024-09-06 17:02:30|21.3|21.14|21.25|21.09|21.3|21.14|21.25|21.09|7
1725642160000|2024-09-06 17:02:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|4
1725642170000|2024-09-06 17:02:50|21.25|21.09|21.22|21.06|21.25|21.09|21.22|21.06|29
1725642180000|2024-09-06 17:03:00|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|51
1725642190000|2024-09-06 17:03:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|12
1725642200000|2024-09-06 17:03:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|4
1725642210000|2024-09-06 17:03:30|21.2|21.04|21.17|21.01|21.2|21.04|21.17|21.01|12
1725642220000|2024-09-06 17:03:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|19
1725642230000|2024-09-06 17:03:50|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|21
1725642240000|2024-09-06 17:04:00|21.08|20.92|21.1|20.94|21.1|20.94|21.05|20.89|51
1725642250000|2024-09-06 17:04:10|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|88
1725642260000|2024-09-06 17:04:20|||||||||6
1725642270000|2024-09-06 17:04:30|||||||||7
1725642280000|2024-09-06 17:04:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|66
1725642290000|2024-09-06 17:04:50|21|20.84|21|20.84|21|20.84|21|20.84|78
1725642300000|2024-09-06 17:05:00|21.02|20.86|21.03|20.87|21.05|20.89|21|20.84|24
1725642310000|2024-09-06 17:05:10|||||||||12
1725642320000|2024-09-06 17:05:20|||||||||87
1725642330000|2024-09-06 17:05:30|||||||||12
1725642340000|2024-09-06 17:05:40|||||||||6
1725642350000|2024-09-06 17:05:50|||||||||6
1725642360000|2024-09-06 17:06:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|12
1725642370000|2024-09-06 17:06:10|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|28
1725642380000|2024-09-06 17:06:20|||||||||16
1725642390000|2024-09-06 17:06:30|21.03|20.87|21.03|20.87|21.06|20.9|21.03|20.87|11
1725642400000|2024-09-06 17:06:40|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|21
1725642410000|2024-09-06 17:06:50|||||||||7
1725642420000|2024-09-06 17:07:00|21.06|20.9|21.08|20.92|21.08|20.92|21.05|20.89|7
1725642430000|2024-09-06 17:07:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|8
1725642440000|2024-09-06 17:07:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|11
1725642450000|2024-09-06 17:07:30|||||||||6
1725642460000|2024-09-06 17:07:40|21|20.84|21.01|20.85|21.01|20.85|20.96|20.8|50
1725642470000|2024-09-06 17:07:50|21|20.84|21.01|20.85|21.01|20.85|21|20.84|26
1725642480000|2024-09-06 17:08:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|13
1725642490000|2024-09-06 17:08:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|10
1725642500000|2024-09-06 17:08:20|||||||||5
1725642510000|2024-09-06 17:08:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|22
1725642520000|2024-09-06 17:08:40|||||||||8
1725642530000|2024-09-06 17:08:50|20.95|20.79|20.9|20.74|20.95|20.79|20.9|20.74|29
1725642540000|2024-09-06 17:09:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|67
1725642550000|2024-09-06 17:09:10|20.85|20.69|20.85|20.69|20.9|20.74|20.85|20.69|106
1725642560000|2024-09-06 17:09:20|||||||||42
1725642570000|2024-09-06 17:09:30|20.83|20.67|20.8|20.64|20.85|20.69|20.8|20.64|39
1725642580000|2024-09-06 17:09:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|13
1725642590000|2024-09-06 17:09:50|||||||||16
1725642600000|2024-09-06 17:10:00|20.8|20.64|20.8|20.64|20.85|20.69|20.8|20.64|190
1725642610000|2024-09-06 17:10:10|20.78|20.62|20.75|20.59|20.78|20.62|20.75|20.59|9
1725642620000|2024-09-06 17:10:20|20.76|20.6|20.78|20.62|20.78|20.62|20.75|20.59|11
1725642630000|2024-09-06 17:10:30|20.8|20.64|20.75|20.59|20.8|20.64|20.73|20.57|29
1725642640000|2024-09-06 17:10:40|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|11
1725642650000|2024-09-06 17:10:50|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|36
1725642660000|2024-09-06 17:11:00|20.66|20.5|20.73|20.57|20.73|20.57|20.66|20.5|60
1725642670000|2024-09-06 17:11:10|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|39
1725642680000|2024-09-06 17:11:20|20.71|20.55|20.71|20.55|20.71|20.55|20.69|20.53|50
1725642690000|2024-09-06 17:11:30|20.69|20.53|20.71|20.55|20.71|20.55|20.69|20.53|8
1725642700000|2024-09-06 17:11:40|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|146
1725642710000|2024-09-06 17:11:50|20.69|20.53|20.68|20.52|20.69|20.53|20.68|20.52|4
1725642720000|2024-09-06 17:12:00|20.71|20.55|20.69|20.53|20.73|20.57|20.68|20.52|43
1725642730000|2024-09-06 17:12:10|20.71|20.55|20.73|20.57|20.73|20.57|20.71|20.55|43
1725642740000|2024-09-06 17:12:20|20.75|20.59|20.73|20.57|20.75|20.59|20.73|20.57|57
1725642750000|2024-09-06 17:12:30|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|33
1725642760000|2024-09-06 17:12:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|72
1725642770000|2024-09-06 17:12:50|||||||||4
1725642780000|2024-09-06 17:13:00|20.71|20.55|20.71|20.55|20.71|20.55|20.71|20.55|129
1725642790000|2024-09-06 17:13:10|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|53
1725642800000|2024-09-06 17:13:20|20.69|20.53|20.64|20.48|20.69|20.53|20.64|20.48|148
1725642810000|2024-09-06 17:13:30|||||||||9
1725642820000|2024-09-06 17:13:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|51
1725642830000|2024-09-06 17:13:50|20.65|20.49|20.61|20.45|20.66|20.5|20.61|20.45|23
1725642840000|2024-09-06 17:14:00|||||||||8
1725642850000|2024-09-06 17:14:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|22
1725642860000|2024-09-06 17:14:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|62
1725642870000|2024-09-06 17:14:30|||||||||6
1725642880000|2024-09-06 17:14:40|20.59|20.43|20.59|20.43|20.59|20.43|20.56|20.4|51
1725642890000|2024-09-06 17:14:50|20.6|20.44|20.59|20.43|20.61|20.45|20.59|20.43|64
1725642900000|2024-09-06 17:15:00|20.6|20.44|20.63|20.47|20.64|20.48|20.59|20.43|26
1725642910000|2024-09-06 17:15:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|20
1725642920000|2024-09-06 17:15:20|||||||||3
1725642930000|2024-09-06 17:15:30|||||||||3
1725642940000|2024-09-06 17:15:40|20.61|20.45|20.64|20.48|20.64|20.48|20.61|20.45|24
1725642950000|2024-09-06 17:15:50|||||||||1
1725642960000|2024-09-06 17:16:00|20.66|20.5|20.69|20.53|20.69|20.53|20.64|20.48|88
1725642970000|2024-09-06 17:16:10|20.68|20.52|20.69|20.53|20.69|20.53|20.64|20.48|46
1725642980000|2024-09-06 17:16:20|||||||||3
1725642990000|2024-09-06 17:16:30|20.74|20.58|20.74|20.58|20.74|20.58|20.69|20.53|24
1725643000000|2024-09-06 17:16:40|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|33
1725643010000|2024-09-06 17:16:50|20.78|20.62|20.81|20.65|20.81|20.65|20.78|20.62|38
1725643020000|2024-09-06 17:17:00|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|36
1725643030000|2024-09-06 17:17:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|11
1725643040000|2024-09-06 17:17:20|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|121
1725643050000|2024-09-06 17:17:30|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|66
1725643060000|2024-09-06 17:17:40|20.76|20.6|20.74|20.58|20.76|20.6|20.74|20.58|4
1725643080000|2024-09-06 17:18:00|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|6
1725643090000|2024-09-06 17:18:10|||||||||2
1725643100000|2024-09-06 17:18:20|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|70
1725643110000|2024-09-06 17:18:30|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|37
1725643120000|2024-09-06 17:18:40|20.88|20.72|20.86|20.7|20.88|20.72|20.86|20.7|19
1725643130000|2024-09-06 17:18:50|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|27
1725643140000|2024-09-06 17:19:00|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|62
1725643150000|2024-09-06 17:19:10|||||||||1
1725643160000|2024-09-06 17:19:20|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|1
1725643170000|2024-09-06 17:19:30|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|31
1725643190000|2024-09-06 17:19:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|23
1725643200000|2024-09-06 17:20:00|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|3
1725643210000|2024-09-06 17:20:10|20.86|20.7|20.86|20.7|20.86|20.7|20.83|20.67|1
1725643220000|2024-09-06 17:20:20|20.84|20.68|20.81|20.65|20.86|20.7|20.81|20.65|17
1725643230000|2024-09-06 17:20:30|||||||||7
1725643240000|2024-09-06 17:20:40|||||||||18
1725643250000|2024-09-06 17:20:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|80
1725643260000|2024-09-06 17:21:00|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|49
1725643290000|2024-09-06 17:21:30|||||||||1
1725643300000|2024-09-06 17:21:40|||||||||18
1725643310000|2024-09-06 17:21:50|||||||||6
1725643340000|2024-09-06 17:22:20|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|28
1725643350000|2024-09-06 17:22:30|20.74|20.58|20.69|20.53|20.74|20.58|20.69|20.53|39
1725643360000|2024-09-06 17:22:40|20.67|20.51|20.68|20.52|20.69|20.53|20.67|20.51|18
1725643370000|2024-09-06 17:22:50|20.69|20.53|20.69|20.53|20.69|20.53|20.67|20.51|85
1725643380000|2024-09-06 17:23:00|||||||||9
1725643390000|2024-09-06 17:23:10|||||||||9
1725643400000|2024-09-06 17:23:20|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|23
1725643410000|2024-09-06 17:23:30|||||||||3
1725643420000|2024-09-06 17:23:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|26
1725643440000|2024-09-06 17:24:00|20.71|20.55|20.74|20.58|20.74|20.58|20.71|20.55|40
1725643450000|2024-09-06 17:24:10|||||||||18
1725643460000|2024-09-06 17:24:20|||||||||1
1725643470000|2024-09-06 17:24:30|20.72|20.56|20.69|20.53|20.72|20.56|20.69|20.53|50
1725643480000|2024-09-06 17:24:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|24
1725643490000|2024-09-06 17:24:50|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|13
1725643500000|2024-09-06 17:25:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|11
1725643510000|2024-09-06 17:25:10|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|25
1725643520000|2024-09-06 17:25:20|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|60
1725643530000|2024-09-06 17:25:30|||||||||1
1725643540000|2024-09-06 17:25:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|30
1725643550000|2024-09-06 17:25:50|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|17
1725643560000|2024-09-06 17:26:00|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|35
1725643570000|2024-09-06 17:26:10|||||||||2
1725643580000|2024-09-06 17:26:20|||||||||3
1725643590000|2024-09-06 17:26:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|43
1725643600000|2024-09-06 17:26:40|||||||||6
1725643610000|2024-09-06 17:26:50|20.91|20.75|20.99|20.83|20.99|20.83|20.91|20.75|11
1725643620000|2024-09-06 17:27:00|21.01|20.85|21.06|20.9|21.06|20.9|20.99|20.83|60
1725643630000|2024-09-06 17:27:10|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|46
1725643640000|2024-09-06 17:27:20|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|16
1725643650000|2024-09-06 17:27:30|21.12|20.96|21.06|20.9|21.12|20.96|21.06|20.9|58
1725643660000|2024-09-06 17:27:40|21.08|20.92|21.06|20.9|21.11|20.95|21.06|20.9|14
1725643670000|2024-09-06 17:27:50|||||||||3
1725643680000|2024-09-06 17:28:00|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|70
1725643690000|2024-09-06 17:28:10|||||||||3
1725643700000|2024-09-06 17:28:20|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|76
1725643710000|2024-09-06 17:28:30|21.06|20.9|21.09|20.93|21.09|20.93|21.04|20.88|86
1725643720000|2024-09-06 17:28:40|21.06|20.9|21.04|20.88|21.06|20.9|21.04|20.88|17
1725643730000|2024-09-06 17:28:50|||||||||3
1725643740000|2024-09-06 17:29:00|||||||||6
1725643750000|2024-09-06 17:29:10|21.06|20.9|21.04|20.88|21.09|20.93|21.04|20.88|81
1725643760000|2024-09-06 17:29:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|18
1725643770000|2024-09-06 17:29:30|||||||||2
1725643780000|2024-09-06 17:29:40|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|21
1725643790000|2024-09-06 17:29:50|||||||||17
1725643800000|2024-09-06 17:30:00|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|17
1725643810000|2024-09-06 17:30:10|21.16|21|21.16|21|21.16|21|21.11|20.95|22
1725643820000|2024-09-06 17:30:20|21.11|20.95|21.16|21|21.16|21|21.11|20.95|48
1725643830000|2024-09-06 17:30:30|||||||||43
1725643840000|2024-09-06 17:30:40|21.15|20.99|21.16|21|21.16|21|21.15|20.99|27
1725643850000|2024-09-06 17:30:50|21.12|20.96|21.11|20.95|21.13|20.97|21.11|20.95|16
1725643860000|2024-09-06 17:31:00|21.16|21|21.16|21|21.16|21|21.16|21|7
1725643870000|2024-09-06 17:31:10|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|14
1725643880000|2024-09-06 17:31:20|||||||||2
1725643890000|2024-09-06 17:31:30|||||||||1
1725643900000|2024-09-06 17:31:40|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|2
1725643910000|2024-09-06 17:31:50|||||||||4
1725643920000|2024-09-06 17:32:00|21.16|21|21.16|21|21.16|21|21.16|21|16
1725643930000|2024-09-06 17:32:10|||||||||3
1725643940000|2024-09-06 17:32:20|||||||||38
1725643950000|2024-09-06 17:32:30|||||||||1
1725643960000|2024-09-06 17:32:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|79
1725643970000|2024-09-06 17:32:50|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|32
1725643980000|2024-09-06 17:33:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|45
1725643990000|2024-09-06 17:33:10|||||||||1
1725644000000|2024-09-06 17:33:20|21.16|21|21.16|21|21.16|21|21.16|21|9
1725644010000|2024-09-06 17:33:30|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|22
1725644020000|2024-09-06 17:33:40|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|4
1725644030000|2024-09-06 17:33:50|21.16|21|21.16|21|21.16|21|21.16|21|3
1725644040000|2024-09-06 17:34:00|||||||||2
1725644050000|2024-09-06 17:34:10|21.15|20.99|21.11|20.95|21.15|20.99|21.06|20.9|83
1725644060000|2024-09-06 17:34:20|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|46
1725644070000|2024-09-06 17:34:30|21.06|20.9|21.11|20.95|21.11|20.95|21.06|20.9|56
1725644080000|2024-09-06 17:34:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1725644090000|2024-09-06 17:34:50|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|21
1725644100000|2024-09-06 17:35:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|58
1725644110000|2024-09-06 17:35:10|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|82
1725644120000|2024-09-06 17:35:20|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|61
1725644130000|2024-09-06 17:35:30|21.09|20.93|21.11|20.95|21.11|20.95|21.06|20.9|68
1725644140000|2024-09-06 17:35:40|21.16|21|21.11|20.95|21.16|21|21.11|20.95|48
1725644150000|2024-09-06 17:35:50|||||||||2
1725644160000|2024-09-06 17:36:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|46
1725644170000|2024-09-06 17:36:10|21.12|20.96|21.11|20.95|21.13|20.97|21.11|20.95|27
1725644180000|2024-09-06 17:36:20|21.12|20.96|21.14|20.98|21.14|20.98|21.11|20.95|21
1725644190000|2024-09-06 17:36:30|21.16|21|21.13|20.97|21.16|21|21.11|20.95|15
1725644200000|2024-09-06 17:36:40|||||||||11
1725644210000|2024-09-06 17:36:50|21.12|20.96|21.13|20.97|21.13|20.97|21.11|20.95|25
1725644220000|2024-09-06 17:37:00|21.14|20.98|21.13|20.97|21.16|21|21.13|20.97|30
1725644230000|2024-09-06 17:37:10|||||||||47
1725644240000|2024-09-06 17:37:20|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|35
1725644250000|2024-09-06 17:37:30|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|18
1725644260000|2024-09-06 17:37:40|||||||||1
1725644270000|2024-09-06 17:37:50|||||||||2
1725644280000|2024-09-06 17:38:00|||||||||2
1725644290000|2024-09-06 17:38:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|10
1725644300000|2024-09-06 17:38:20|||||||||3
1725644310000|2024-09-06 17:38:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|52
1725644320000|2024-09-06 17:38:40|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|40
1725644330000|2024-09-06 17:38:50|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|59
1725644340000|2024-09-06 17:39:00|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|14
1725644350000|2024-09-06 17:39:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|35
1725644360000|2024-09-06 17:39:20|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|8
1725644370000|2024-09-06 17:39:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1725644380000|2024-09-06 17:39:40|||||||||6
1725644390000|2024-09-06 17:39:50|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|30
1725644400000|2024-09-06 17:40:00|21.07|20.91|21.06|20.9|21.08|20.92|21.06|20.9|4
1725644410000|2024-09-06 17:40:10|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|4
1725644420000|2024-09-06 17:40:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1725644430000|2024-09-06 17:40:30|||||||||1
1725644450000|2024-09-06 17:40:50|||||||||32
1725644460000|2024-09-06 17:41:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|10
1725644470000|2024-09-06 17:41:10|||||||||1
1725644480000|2024-09-06 17:41:20|21.01|20.85|20.96|20.8|21.01|20.85|20.96|20.8|24
1725644490000|2024-09-06 17:41:30|||||||||4
1725644500000|2024-09-06 17:41:40|20.97|20.81|20.96|20.8|20.97|20.81|20.96|20.8|10
1725644510000|2024-09-06 17:41:50|20.97|20.81|20.96|20.8|20.98|20.82|20.96|20.8|11
1725644520000|2024-09-06 17:42:00|20.98|20.82|20.98|20.82|20.98|20.82|20.96|20.8|6
1725644530000|2024-09-06 17:42:10|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|13
1725644540000|2024-09-06 17:42:20|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|5
1725644550000|2024-09-06 17:42:30|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|7
1725644560000|2024-09-06 17:42:40|21.04|20.88|21.03|20.87|21.06|20.9|21.03|20.87|0
1725644570000|2024-09-06 17:42:50|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|5
1725644580000|2024-09-06 17:43:00|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|37
1725644600000|2024-09-06 17:43:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|51
1725644610000|2024-09-06 17:43:30|||||||||1
1725644630000|2024-09-06 17:43:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|25
1725644640000|2024-09-06 17:44:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|11
1725644650000|2024-09-06 17:44:10|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|1
1725644660000|2024-09-06 17:44:20|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|7
1725644670000|2024-09-06 17:44:30|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|7
1725644680000|2024-09-06 17:44:40|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|4
1725644690000|2024-09-06 17:44:50|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|10
1725644700000|2024-09-06 17:45:00|21.01|20.85|21.03|20.87|21.03|20.87|21.01|20.85|25
1725644710000|2024-09-06 17:45:10|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|11
1725644720000|2024-09-06 17:45:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1725644730000|2024-09-06 17:45:30|||||||||1
1725644740000|2024-09-06 17:45:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|4
1725644760000|2024-09-06 17:46:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1725644770000|2024-09-06 17:46:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|52
1725644780000|2024-09-06 17:46:20|||||||||1
1725644790000|2024-09-06 17:46:30|||||||||1
1725644800000|2024-09-06 17:46:40|||||||||1
1725644810000|2024-09-06 17:46:50|||||||||3
1725644820000|2024-09-06 17:47:00|||||||||1
1725644830000|2024-09-06 17:47:10|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|30
1725644840000|2024-09-06 17:47:20|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|1
1725644850000|2024-09-06 17:47:30|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|3
1725644880000|2024-09-06 17:48:00|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|14
1725644890000|2024-09-06 17:48:10|21.03|20.87|21.06|20.9|21.06|20.9|21.03|20.87|25
1725644900000|2024-09-06 17:48:20|||||||||7
1725644910000|2024-09-06 17:48:30|21.03|20.87|21.02|20.86|21.06|20.9|21.02|20.86|63
1725644920000|2024-09-06 17:48:40|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|11
1725644930000|2024-09-06 17:48:50|||||||||5
1725644940000|2024-09-06 17:49:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|12
1725644970000|2024-09-06 17:49:30|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|3
1725644980000|2024-09-06 17:49:40|||||||||1
1725644990000|2024-09-06 17:49:50|21.07|20.91|21.08|20.92|21.08|20.92|21.06|20.9|18
1725645000000|2024-09-06 17:50:00|||||||||3
1725645010000|2024-09-06 17:50:10|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|41
1725645020000|2024-09-06 17:50:20|||||||||1
1725645030000|2024-09-06 17:50:30|||||||||1
1725645040000|2024-09-06 17:50:40|21.11|20.95|21.13|20.97|21.13|20.97|21.08|20.92|19
1725645050000|2024-09-06 17:50:50|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|19
1725645060000|2024-09-06 17:51:00|21.09|20.93|21.08|20.92|21.11|20.95|21.08|20.92|7
1725645080000|2024-09-06 17:51:20|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|8
1725645090000|2024-09-06 17:51:30|21.03|20.87|21.04|20.88|21.06|20.9|21.03|20.87|1
1725645100000|2024-09-06 17:51:40|21.03|20.87|21.03|20.87|21.04|20.88|21.03|20.87|1
1725645110000|2024-09-06 17:51:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|56
1725645120000|2024-09-06 17:52:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|12
1725645130000|2024-09-06 17:52:10|||||||||9
1725645140000|2024-09-06 17:52:20|||||||||1
1725645150000|2024-09-06 17:52:30|||||||||2
1725645170000|2024-09-06 17:52:50|21.06|20.9|21.03|20.87|21.06|20.9|21.03|20.87|45
1725645180000|2024-09-06 17:53:00|21.01|20.85|21.01|20.85|21.01|20.85|20.98|20.82|29
1725645190000|2024-09-06 17:53:10|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|37
1725645200000|2024-09-06 17:53:20|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|8
1725645210000|2024-09-06 17:53:30|||||||||1
1725645220000|2024-09-06 17:53:40|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|4
1725645240000|2024-09-06 17:54:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|6
1725645250000|2024-09-06 17:54:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|0
1725645260000|2024-09-06 17:54:20|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|72
1725645270000|2024-09-06 17:54:30|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1725645280000|2024-09-06 17:54:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1725645290000|2024-09-06 17:54:50|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|40
1725645300000|2024-09-06 17:55:00|20.98|20.82|20.91|20.75|20.98|20.82|20.91|20.75|30
1725645320000|2024-09-06 17:55:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|1
1725645330000|2024-09-06 17:55:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|7
1725645340000|2024-09-06 17:55:40|20.79|20.63|20.81|20.65|20.84|20.68|20.79|20.63|9
1725645350000|2024-09-06 17:55:50|20.83|20.67|20.86|20.7|20.86|20.7|20.83|20.67|35
1725645360000|2024-09-06 17:56:00|20.85|20.69|20.85|20.69|20.86|20.7|20.84|20.68|4
1725645370000|2024-09-06 17:56:10|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|11
1725645380000|2024-09-06 17:56:20|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|2
1725645390000|2024-09-06 17:56:30|20.89|20.73|20.86|20.7|20.89|20.73|20.86|20.7|5
1725645410000|2024-09-06 17:56:50|||||||||4
1725645420000|2024-09-06 17:57:00|||||||||1
1725645440000|2024-09-06 17:57:20|20.88|20.72|20.86|20.7|20.89|20.73|20.86|20.7|33
1725645450000|2024-09-06 17:57:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|10
1725645460000|2024-09-06 17:57:40|||||||||1
1725645470000|2024-09-06 17:57:50|20.93|20.77|20.96|20.8|20.96|20.8|20.93|20.77|40
1725645480000|2024-09-06 17:58:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|54
1725645500000|2024-09-06 17:58:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|22
1725645510000|2024-09-06 17:58:30|20.92|20.76|20.93|20.77|20.93|20.77|20.91|20.75|48
1725645530000|2024-09-06 17:58:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1725645540000|2024-09-06 17:59:00|||||||||2
1725645560000|2024-09-06 17:59:20|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|22
1725645570000|2024-09-06 17:59:30|||||||||7
1725645590000|2024-09-06 17:59:50|||||||||8
1725645600000|2024-09-06 18:00:00|20.96|20.8|20.91|20.75|20.96|20.8|20.91|20.75|35
1725645610000|2024-09-06 18:00:10|||||||||6
1725645630000|2024-09-06 18:00:30|||||||||1
1725645640000|2024-09-06 18:00:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|137
1725645650000|2024-09-06 18:00:50|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|26
1725645660000|2024-09-06 18:01:00|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|60
1725645670000|2024-09-06 18:01:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1725645680000|2024-09-06 18:01:20|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|16
1725645690000|2024-09-06 18:01:30|21.03|20.87|21.01|20.85|21.03|20.87|20.98|20.82|55
1725645700000|2024-09-06 18:01:40|20.98|20.82|21.03|20.87|21.03|20.87|20.98|20.82|25
1725645710000|2024-09-06 18:01:50|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|13
1725645730000|2024-09-06 18:02:10|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|4
1725645740000|2024-09-06 18:02:20|||||||||1
1725645750000|2024-09-06 18:02:30|||||||||2
1725645760000|2024-09-06 18:02:40|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|71
1725645770000|2024-09-06 18:02:50|21.08|20.92|21.08|20.92|21.1|20.94|21.08|20.92|4
1725645780000|2024-09-06 18:03:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|4
1725645790000|2024-09-06 18:03:10|21.1|20.94|21.1|20.94|21.1|20.94|21.08|20.92|4
1725645800000|2024-09-06 18:03:20|21.11|20.95|21.1|20.94|21.13|20.97|21.1|20.94|31
1725645810000|2024-09-06 18:03:30|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|10
1725645820000|2024-09-06 18:03:40|||||||||36
1725645830000|2024-09-06 18:03:50|||||||||1
1725645840000|2024-09-06 18:04:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|23
1725645850000|2024-09-06 18:04:10|||||||||2
1725645860000|2024-09-06 18:04:20|21.05|20.89|21.03|20.87|21.08|20.92|21.03|20.87|35
1725645870000|2024-09-06 18:04:30|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|2
1725645880000|2024-09-06 18:04:40|21.06|20.9|21.03|20.87|21.08|20.92|21.03|20.87|3
1725645890000|2024-09-06 18:04:50|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|2
1725645900000|2024-09-06 18:05:00|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|3
1725645910000|2024-09-06 18:05:10|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|4
1725645920000|2024-09-06 18:05:20|||||||||1
1725645930000|2024-09-06 18:05:30|||||||||1
1725645940000|2024-09-06 18:05:40|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|3
1725645960000|2024-09-06 18:06:00|21.06|20.9|21.06|20.9|21.08|20.92|21.06|20.9|8
1725645970000|2024-09-06 18:06:10|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|3
1725645980000|2024-09-06 18:06:20|21.06|20.9|21.08|20.92|21.08|20.92|21.05|20.89|2
1725645990000|2024-09-06 18:06:30|||||||||2
1725646000000|2024-09-06 18:06:40|||||||||1
1725646010000|2024-09-06 18:06:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|47
1725646020000|2024-09-06 18:07:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|79
1725646030000|2024-09-06 18:07:10|||||||||2
1725646040000|2024-09-06 18:07:20|||||||||77
1725646050000|2024-09-06 18:07:30|||||||||14
1725646060000|2024-09-06 18:07:40|||||||||7
1725646080000|2024-09-06 18:08:00|||||||||2
1725646090000|2024-09-06 18:08:10|||||||||2
1725646100000|2024-09-06 18:08:20|||||||||12
1725646110000|2024-09-06 18:08:30|||||||||1
1725646120000|2024-09-06 18:08:40|||||||||3
1725646130000|2024-09-06 18:08:50|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|107
1725646140000|2024-09-06 18:09:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|20
1725646150000|2024-09-06 18:09:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|4
1725646160000|2024-09-06 18:09:20|||||||||1
1725646170000|2024-09-06 18:09:30|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|1
1725646180000|2024-09-06 18:09:40|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|4
1725646190000|2024-09-06 18:09:50|||||||||2
1725646200000|2024-09-06 18:10:00|||||||||1
1725646210000|2024-09-06 18:10:10|||||||||58
1725646220000|2024-09-06 18:10:20|||||||||1
1725646230000|2024-09-06 18:10:30|||||||||3
1725646240000|2024-09-06 18:10:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|21
1725646250000|2024-09-06 18:10:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|7
1725646260000|2024-09-06 18:11:00|||||||||1
1725646270000|2024-09-06 18:11:10|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|17
1725646280000|2024-09-06 18:11:20|||||||||2
1725646290000|2024-09-06 18:11:30|21.05|20.89|21.08|20.92|21.08|20.92|21.05|20.89|26
1725646300000|2024-09-06 18:11:40|||||||||1
1725646310000|2024-09-06 18:11:50|||||||||2
1725646320000|2024-09-06 18:12:00|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|40
1725646330000|2024-09-06 18:12:10|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|12
1725646340000|2024-09-06 18:12:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|5
1725646350000|2024-09-06 18:12:30|21.11|20.95|21.15|20.99|21.15|20.99|21.11|20.95|64
1725646360000|2024-09-06 18:12:40|||||||||6
1725646370000|2024-09-06 18:12:50|21.14|20.98|21.15|20.99|21.15|20.99|21.14|20.98|13
1725646380000|2024-09-06 18:13:00|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|25
1725646400000|2024-09-06 18:13:20|||||||||1
1725646410000|2024-09-06 18:13:30|||||||||2
1725646420000|2024-09-06 18:13:40|||||||||1
1725646430000|2024-09-06 18:13:50|21.2|21.04|21.15|20.99|21.2|21.04|21.15|20.99|10
1725646440000|2024-09-06 18:14:00|21.16|21|21.15|20.99|21.16|21|21.15|20.99|24
1725646450000|2024-09-06 18:14:10|||||||||2
1725646460000|2024-09-06 18:14:20|||||||||2
1725646470000|2024-09-06 18:14:30|||||||||1
1725646480000|2024-09-06 18:14:40|||||||||2
1725646490000|2024-09-06 18:14:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|28
1725646500000|2024-09-06 18:15:00|21.15|20.99|21.15|20.99|21.15|20.99|21.13|20.97|15
1725646510000|2024-09-06 18:15:10|21.13|20.97|21.15|20.99|21.15|20.99|21.13|20.97|4
1725646520000|2024-09-06 18:15:20|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|18
1725646530000|2024-09-06 18:15:30|21.19|21.03|21.2|21.04|21.2|21.04|21.18|21.02|15
1725646540000|2024-09-06 18:15:40|21.18|21.02|21.13|20.97|21.18|21.02|21.13|20.97|11
1725646550000|2024-09-06 18:15:50|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|24
1725646560000|2024-09-06 18:16:00|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|61
1725646570000|2024-09-06 18:16:10|||||||||40
1725646580000|2024-09-06 18:16:20|21.05|20.89|21.08|20.92|21.08|20.92|21.03|20.87|116
1725646590000|2024-09-06 18:16:30|21.13|20.97|21.08|20.92|21.13|20.97|21.08|20.92|22
1725646600000|2024-09-06 18:16:40|||||||||3
1725646610000|2024-09-06 18:16:50|21.05|20.89|21.05|20.89|21.08|20.92|21.05|20.89|7
1725646620000|2024-09-06 18:17:00|21.06|20.9|21.1|20.94|21.1|20.94|21.05|20.89|15
1725646630000|2024-09-06 18:17:10|||||||||1
1725646640000|2024-09-06 18:17:20|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|5
1725646650000|2024-09-06 18:17:30|||||||||1
1725646660000|2024-09-06 18:17:40|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|4
1725646670000|2024-09-06 18:17:50|||||||||8
1725646680000|2024-09-06 18:18:00|21.11|20.95|21.11|20.95|21.15|20.99|21.11|20.95|36
1725646690000|2024-09-06 18:18:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|17
1725646700000|2024-09-06 18:18:20|||||||||1
1725646710000|2024-09-06 18:18:30|||||||||8
1725646720000|2024-09-06 18:18:40|||||||||1
1725646730000|2024-09-06 18:18:50|21.15|20.99|21.16|21|21.16|21|21.11|20.95|15
1725646740000|2024-09-06 18:19:00|21.15|20.99|21.11|20.95|21.16|21|21.11|20.95|69
1725646750000|2024-09-06 18:19:10|21.13|20.97|21.13|20.97|21.16|21|21.12|20.96|4
1725646760000|2024-09-06 18:19:20|21.15|20.99|21.16|21|21.16|21|21.15|20.99|19
1725646770000|2024-09-06 18:19:30|||||||||2
1725646780000|2024-09-06 18:19:40|||||||||6
1725646790000|2024-09-06 18:19:50|21.13|20.97|21.16|21|21.16|21|21.11|20.95|34
1725646800000|2024-09-06 18:20:00|21.11|20.95|21.11|20.95|21.11|20.95|21.1|20.94|28
1725646810000|2024-09-06 18:20:10|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|17
1725646820000|2024-09-06 18:20:20|||||||||1
1725646830000|2024-09-06 18:20:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1725646850000|2024-09-06 18:20:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|9
1725646860000|2024-09-06 18:21:00|21.1|20.94|21.1|20.94|21.11|20.95|21.1|20.94|25
1725646870000|2024-09-06 18:21:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1725646880000|2024-09-06 18:21:20|21.13|20.97|21.11|20.95|21.13|20.97|21.11|20.95|1
1725646890000|2024-09-06 18:21:30|21.13|20.97|21.16|21|21.16|21|21.11|20.95|7
1725646900000|2024-09-06 18:21:40|21.18|21.02|21.16|21|21.18|21.02|21.16|21|39
1725646920000|2024-09-06 18:22:00|||||||||2
1725646940000|2024-09-06 18:22:20|||||||||2
1725646950000|2024-09-06 18:22:30|21.15|20.99|21.11|20.95|21.15|20.99|21.11|20.95|10
1725646980000|2024-09-06 18:23:00|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|36
1725646990000|2024-09-06 18:23:10|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|27
1725647000000|2024-09-06 18:23:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|6
1725647010000|2024-09-06 18:23:30|21.15|20.99|21.16|21|21.16|21|21.15|20.99|1
1725647030000|2024-09-06 18:23:50|||||||||7
1725647050000|2024-09-06 18:24:10|||||||||1
1725647060000|2024-09-06 18:24:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1725647070000|2024-09-06 18:24:30|21.13|20.97|21.16|21|21.16|21|21.13|20.97|3
1725647080000|2024-09-06 18:24:40|||||||||18
1725647090000|2024-09-06 18:24:50|||||||||8
1725647100000|2024-09-06 18:25:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|37
1725647110000|2024-09-06 18:25:10|21.11|20.95|21.11|20.95|21.13|20.97|21.11|20.95|2
1725647130000|2024-09-06 18:25:30|21.13|20.97|21.16|21|21.16|21|21.11|20.95|6
1725647140000|2024-09-06 18:25:40|||||||||2
1725647150000|2024-09-06 18:25:50|||||||||6
1725647180000|2024-09-06 18:26:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1725647190000|2024-09-06 18:26:30|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|32
1725647200000|2024-09-06 18:26:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|29
1725647210000|2024-09-06 18:26:50|21.16|21|21.16|21|21.16|21|21.16|21|7
1725647220000|2024-09-06 18:27:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|16
1725647230000|2024-09-06 18:27:10|21.15|20.99|21.11|20.95|21.16|21|21.11|20.95|8
1725647240000|2024-09-06 18:27:20|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|1
1725647250000|2024-09-06 18:27:30|21.15|20.99|21.11|20.95|21.16|21|21.11|20.95|4
1725647270000|2024-09-06 18:27:50|||||||||1
1725647280000|2024-09-06 18:28:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|113
1725647290000|2024-09-06 18:28:10|21.06|20.9|21.1|20.94|21.1|20.94|21.06|20.9|43
1725647300000|2024-09-06 18:28:20|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|7
1725647310000|2024-09-06 18:28:30|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|29
1725647320000|2024-09-06 18:28:40|21.08|20.92|21.1|20.94|21.1|20.94|21.08|20.92|6
1725647330000|2024-09-06 18:28:50|||||||||1
1725647340000|2024-09-06 18:29:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|16
1725647350000|2024-09-06 18:29:10|21.03|20.87|21.03|20.87|21.08|20.92|21.03|20.87|38
1725647360000|2024-09-06 18:29:20|21.04|20.88|21.05|20.89|21.08|20.92|21.04|20.88|1
1725647370000|2024-09-06 18:29:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|3
1725647390000|2024-09-06 18:29:50|||||||||5
1725647400000|2024-09-06 18:30:00|||||||||13
1725647410000|2024-09-06 18:30:10|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|42
1725647430000|2024-09-06 18:30:30|||||||||1
1725647440000|2024-09-06 18:30:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|16
1725647450000|2024-09-06 18:30:50|||||||||4
1725647460000|2024-09-06 18:31:00|21.13|20.97|21.1|20.94|21.13|20.97|21.1|20.94|33
1725647470000|2024-09-06 18:31:10|21.11|20.95|21.13|20.97|21.13|20.97|21.1|20.94|5
1725647480000|2024-09-06 18:31:20|||||||||4
1725647490000|2024-09-06 18:31:30|||||||||2
1725647500000|2024-09-06 18:31:40|21.1|20.94|21.13|20.97|21.13|20.97|21.08|20.92|18
1725647510000|2024-09-06 18:31:50|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|10
1725647520000|2024-09-06 18:32:00|||||||||8
1725647530000|2024-09-06 18:32:10|21.03|20.87|21.08|20.92|21.08|20.92|21.03|20.87|111
1725647550000|2024-09-06 18:32:30|||||||||55
1725647560000|2024-09-06 18:32:40|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|5
1725647570000|2024-09-06 18:32:50|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|6
1725647580000|2024-09-06 18:33:00|||||||||8
1725647590000|2024-09-06 18:33:10|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|231
1725647600000|2024-09-06 18:33:20|21.08|20.92|21.11|20.95|21.11|20.95|21.08|20.92|14
1725647610000|2024-09-06 18:33:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|112
1725647620000|2024-09-06 18:33:40|21.14|20.98|21.13|20.97|21.15|20.99|21.13|20.97|17
1725647630000|2024-09-06 18:33:50|21.09|20.93|21.11|20.95|21.11|20.95|21.08|20.92|19
1725647640000|2024-09-06 18:34:00|21.09|20.93|21.09|20.93|21.11|20.95|21.08|20.92|8
1725647650000|2024-09-06 18:34:10|21.11|20.95|21.13|20.97|21.13|20.97|21.11|20.95|11
1725647660000|2024-09-06 18:34:20|||||||||1
1725647670000|2024-09-06 18:34:30|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|222
1725647680000|2024-09-06 18:34:40|21.18|21.02|21.15|20.99|21.18|21.02|21.15|20.99|42
1725647690000|2024-09-06 18:34:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|61
1725647700000|2024-09-06 18:35:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|30
1725647710000|2024-09-06 18:35:10|||||||||4
1725647720000|2024-09-06 18:35:20|||||||||3
1725647730000|2024-09-06 18:35:30|||||||||3
1725647740000|2024-09-06 18:35:40|||||||||6
1725647750000|2024-09-06 18:35:50|||||||||7
1725647760000|2024-09-06 18:36:00|21.16|21|21.13|20.97|21.18|21.02|21.13|20.97|29
1725647770000|2024-09-06 18:36:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|6
1725647780000|2024-09-06 18:36:20|||||||||3
1725647790000|2024-09-06 18:36:30|||||||||3
1725647800000|2024-09-06 18:36:40|||||||||3
1725647810000|2024-09-06 18:36:50|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|21
1725647820000|2024-09-06 18:37:00|||||||||13
1725647830000|2024-09-06 18:37:10|||||||||4
1725647840000|2024-09-06 18:37:20|||||||||3
1725647850000|2024-09-06 18:37:30|||||||||3
1725647860000|2024-09-06 18:37:40|||||||||31
1725647870000|2024-09-06 18:37:50|||||||||9
1725647880000|2024-09-06 18:38:00|||||||||9
1725647890000|2024-09-06 18:38:10|||||||||8
1725647900000|2024-09-06 18:38:20|||||||||4
1725647910000|2024-09-06 18:38:30|||||||||3
1725647920000|2024-09-06 18:38:40|||||||||7
1725647930000|2024-09-06 18:38:50|||||||||4
1725647940000|2024-09-06 18:39:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|28
1725647950000|2024-09-06 18:39:10|||||||||3
1725647960000|2024-09-06 18:39:20|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|74
1725647970000|2024-09-06 18:39:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|7
1725647980000|2024-09-06 18:39:40|||||||||31
1725647990000|2024-09-06 18:39:50|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|10
1725648000000|2024-09-06 18:40:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|59
1725648010000|2024-09-06 18:40:10|||||||||29
1725648020000|2024-09-06 18:40:20|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|34
1725648030000|2024-09-06 18:40:30|21.1|20.94|21.13|20.97|21.13|20.97|21.1|20.94|13
1725648040000|2024-09-06 18:40:40|||||||||6
1725648050000|2024-09-06 18:40:50|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|14
1725648060000|2024-09-06 18:41:00|||||||||46
1725648070000|2024-09-06 18:41:10|||||||||5
1725648080000|2024-09-06 18:41:20|21.12|20.96|21.13|20.97|21.13|20.97|21.11|20.95|27
1725648090000|2024-09-06 18:41:30|||||||||3
1725648100000|2024-09-06 18:41:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|5
1725648110000|2024-09-06 18:41:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|14
1725648120000|2024-09-06 18:42:00|||||||||9
1725648130000|2024-09-06 18:42:10|||||||||18
1725648140000|2024-09-06 18:42:20|||||||||13
1725648150000|2024-09-06 18:42:30|21.12|20.96|21.08|20.92|21.12|20.96|21.08|20.92|38
1725648160000|2024-09-06 18:42:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|6
1725648170000|2024-09-06 18:42:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|29
1725648180000|2024-09-06 18:43:00|||||||||16
1725648190000|2024-09-06 18:43:10|||||||||4
1725648200000|2024-09-06 18:43:20|||||||||5
1725648210000|2024-09-06 18:43:30|21.1|20.94|21.08|20.92|21.11|20.95|21.08|20.92|18
1725648220000|2024-09-06 18:43:40|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|24
1725648230000|2024-09-06 18:43:50|21.1|20.94|21.08|20.92|21.1|20.94|21.08|20.92|5
1725648240000|2024-09-06 18:44:00|21.1|20.94|21|20.84|21.1|20.94|21|20.84|24
1725648250000|2024-09-06 18:44:10|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|77
1725648260000|2024-09-06 18:44:20|||||||||6
1725648270000|2024-09-06 18:44:30|20.97|20.81|20.98|20.82|20.98|20.82|20.97|20.81|47
1725648280000|2024-09-06 18:44:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|14
1725648290000|2024-09-06 18:44:50|20.91|20.75|20.93|20.77|20.93|20.77|20.91|20.75|60
1725648300000|2024-09-06 18:45:00|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|33
1725648310000|2024-09-06 18:45:10|20.98|20.82|20.97|20.81|20.98|20.82|20.96|20.8|37
1725648320000|2024-09-06 18:45:20|20.96|20.8|21.01|20.85|21.01|20.85|20.96|20.8|8
1725648330000|2024-09-06 18:45:30|||||||||17
1725648340000|2024-09-06 18:45:40|21.03|20.87|21.06|20.9|21.06|20.9|21.01|20.85|50
1725648350000|2024-09-06 18:45:50|21.04|20.88|21.06|20.9|21.06|20.9|21.03|20.87|5
1725648360000|2024-09-06 18:46:00|21.07|20.91|21.08|20.92|21.08|20.92|21.06|20.9|17
1725648370000|2024-09-06 18:46:10|21.06|20.9|21.08|20.92|21.08|20.92|21.06|20.9|133
1725648380000|2024-09-06 18:46:20|||||||||7
1725648390000|2024-09-06 18:46:30|||||||||7
1725648400000|2024-09-06 18:46:40|21.07|20.91|21.06|20.9|21.08|20.92|21.06|20.9|12
1725648410000|2024-09-06 18:46:50|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|8
1725648420000|2024-09-06 18:47:00|||||||||3
1725648430000|2024-09-06 18:47:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|45
1725648440000|2024-09-06 18:47:20|21.07|20.91|21.08|20.92|21.08|20.92|21.06|20.9|6
1725648450000|2024-09-06 18:47:30|||||||||4
1725648460000|2024-09-06 18:47:40|||||||||13
1725648470000|2024-09-06 18:47:50|||||||||11
1725648480000|2024-09-06 18:48:00|||||||||9
1725648490000|2024-09-06 18:48:10|||||||||3
1725648500000|2024-09-06 18:48:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|24
1725648510000|2024-09-06 18:48:30|||||||||22
1725648520000|2024-09-06 18:48:40|||||||||2
1725648530000|2024-09-06 18:48:50|||||||||5
1725648540000|2024-09-06 18:49:00|||||||||3
1725648550000|2024-09-06 18:49:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|10
1725648560000|2024-09-06 18:49:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|5
1725648570000|2024-09-06 18:49:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|6
1725648580000|2024-09-06 18:49:40|||||||||4
1725648590000|2024-09-06 18:49:50|||||||||6
1725648600000|2024-09-06 18:50:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|74
1725648610000|2024-09-06 18:50:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|5
1725648620000|2024-09-06 18:50:20|||||||||1
1725648630000|2024-09-06 18:50:30|||||||||1
1725648640000|2024-09-06 18:50:40|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|26
1725648650000|2024-09-06 18:50:50|21.03|20.87|21.01|20.85|21.03|20.87|21.01|20.85|23
1725648660000|2024-09-06 18:51:00|21.02|20.86|21.03|20.87|21.03|20.87|21.01|20.85|31
1725648670000|2024-09-06 18:51:10|21.01|20.85|21.01|20.85|21.03|20.87|21.01|20.85|3
1725648680000|2024-09-06 18:51:20|||||||||2
1725648690000|2024-09-06 18:51:30|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|25
1725648700000|2024-09-06 18:51:40|||||||||1
1725648710000|2024-09-06 18:51:50|20.99|20.83|20.96|20.8|21.01|20.85|20.96|20.8|7
1725648720000|2024-09-06 18:52:00|20.99|20.83|21.01|20.85|21.01|20.85|20.98|20.82|4
1725648730000|2024-09-06 18:52:10|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|12
1725648740000|2024-09-06 18:52:20|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|10
1725648750000|2024-09-06 18:52:30|||||||||1
1725648760000|2024-09-06 18:52:40|20.98|20.82|21.01|20.85|21.01|20.85|20.98|20.82|8
1725648770000|2024-09-06 18:52:50|||||||||1
1725648780000|2024-09-06 18:53:00|20.98|20.82|20.96|20.8|20.98|20.82|20.96|20.8|25
1725648790000|2024-09-06 18:53:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|14
1725648800000|2024-09-06 18:53:20|||||||||5
1725648810000|2024-09-06 18:53:30|||||||||2
1725648820000|2024-09-06 18:53:40|||||||||1
1725648840000|2024-09-06 18:54:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|12
1725648850000|2024-09-06 18:54:10|||||||||6
1725648870000|2024-09-06 18:54:30|||||||||2
1725648890000|2024-09-06 18:54:50|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|53
1725648900000|2024-09-06 18:55:00|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|36
1725648910000|2024-09-06 18:55:10|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|5
1725648920000|2024-09-06 18:55:20|20.9|20.74|20.91|20.75|20.91|20.75|20.89|20.73|47
1725648930000|2024-09-06 18:55:30|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|9
1725648940000|2024-09-06 18:55:40|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|77
1725648950000|2024-09-06 18:55:50|||||||||17
1725648960000|2024-09-06 18:56:00|||||||||71
1725648970000|2024-09-06 18:56:10|||||||||1
1725648980000|2024-09-06 18:56:20|||||||||5
1725648990000|2024-09-06 18:56:30|||||||||3
1725649000000|2024-09-06 18:56:40|20.81|20.65|20.81|20.65|20.86|20.7|20.81|20.65|18
1725649010000|2024-09-06 18:56:50|20.83|20.67|20.81|20.65|20.83|20.67|20.81|20.65|15
1725649020000|2024-09-06 18:57:00|20.86|20.7|20.81|20.65|20.86|20.7|20.81|20.65|46
1725649030000|2024-09-06 18:57:10|||||||||11
1725649040000|2024-09-06 18:57:20|20.79|20.63|20.81|20.65|20.81|20.65|20.79|20.63|27
1725649050000|2024-09-06 18:57:30|||||||||5
1725649060000|2024-09-06 18:57:40|||||||||46
1725649070000|2024-09-06 18:57:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|22
1725649080000|2024-09-06 18:58:00|||||||||65
1725649090000|2024-09-06 18:58:10|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|31
1725649100000|2024-09-06 18:58:20|||||||||30
1725649110000|2024-09-06 18:58:30|||||||||1
1725649140000|2024-09-06 18:59:00|20.87|20.71|20.91|20.75|20.91|20.75|20.87|20.71|46
1725649150000|2024-09-06 18:59:10|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|17
1725649160000|2024-09-06 18:59:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|13
1725649170000|2024-09-06 18:59:30|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|16
1725649190000|2024-09-06 18:59:50|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|18
1725649200000|2024-09-06 19:00:00|20.91|20.75|20.86|20.7|20.91|20.75|20.86|20.7|17
1725649210000|2024-09-06 19:00:10|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|59
1725649230000|2024-09-06 19:00:30|||||||||8
1725649250000|2024-09-06 19:00:50|||||||||13
1725649260000|2024-09-06 19:01:00|||||||||1
1725649270000|2024-09-06 19:01:10|||||||||4
1725649280000|2024-09-06 19:01:20|||||||||1
1725649290000|2024-09-06 19:01:30|||||||||14
1725649300000|2024-09-06 19:01:40|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|5
1725649310000|2024-09-06 19:01:50|20.84|20.68|20.84|20.68|20.86|20.7|20.84|20.68|20
1725649320000|2024-09-06 19:02:00|20.82|20.66|20.79|20.63|20.82|20.66|20.79|20.63|58
1725649330000|2024-09-06 19:02:10|||||||||11
1725649340000|2024-09-06 19:02:20|20.81|20.65|20.84|20.68|20.84|20.68|20.81|20.65|41
1725649350000|2024-09-06 19:02:30|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|27
1725649360000|2024-09-06 19:02:40|||||||||12
1725649380000|2024-09-06 19:03:00|20.77|20.61|20.79|20.63|20.79|20.63|20.77|20.61|47
1725649400000|2024-09-06 19:03:20|||||||||9
1725649410000|2024-09-06 19:03:30|||||||||3
1725649420000|2024-09-06 19:03:40|20.81|20.65|20.79|20.63|20.81|20.65|20.79|20.63|4
1725649430000|2024-09-06 19:03:50|||||||||2
1725649440000|2024-09-06 19:04:00|||||||||7
1725649450000|2024-09-06 19:04:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|23
1725649460000|2024-09-06 19:04:20|||||||||2
1725649470000|2024-09-06 19:04:30|||||||||3
1725649480000|2024-09-06 19:04:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|40
1725649490000|2024-09-06 19:04:50|||||||||22
1725649500000|2024-09-06 19:05:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|57
1725649510000|2024-09-06 19:05:10|20.72|20.56|20.74|20.58|20.74|20.58|20.72|20.56|51
1725649520000|2024-09-06 19:05:20|20.72|20.56|20.67|20.51|20.74|20.58|20.67|20.51|32
1725649530000|2024-09-06 19:05:30|||||||||25
1725649540000|2024-09-06 19:05:40|20.66|20.5|20.67|20.51|20.67|20.51|20.66|20.5|45
1725649550000|2024-09-06 19:05:50|||||||||3
1725649560000|2024-09-06 19:06:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|33
1725649570000|2024-09-06 19:06:10|||||||||5
1725649580000|2024-09-06 19:06:20|||||||||9
1725649590000|2024-09-06 19:06:30|20.74|20.58|20.72|20.56|20.74|20.58|20.72|20.56|60
1725649600000|2024-09-06 19:06:40|||||||||4
1725649610000|2024-09-06 19:06:50|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|29
1725649620000|2024-09-06 19:07:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|4
1725649630000|2024-09-06 19:07:10|||||||||4
1725649640000|2024-09-06 19:07:20|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|81
1725649650000|2024-09-06 19:07:30|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|23
1725649660000|2024-09-06 19:07:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|7
1725649670000|2024-09-06 19:07:50|||||||||3
1725649680000|2024-09-06 19:08:00|20.72|20.56|20.74|20.58|20.77|20.61|20.72|20.56|30
1725649690000|2024-09-06 19:08:10|20.72|20.56|20.72|20.56|20.77|20.61|20.72|20.56|12
1725649700000|2024-09-06 19:08:20|||||||||3
1725649710000|2024-09-06 19:08:30|||||||||10
1725649720000|2024-09-06 19:08:40|||||||||3
1725649730000|2024-09-06 19:08:50|||||||||4
1725649740000|2024-09-06 19:09:00|||||||||4
1725649750000|2024-09-06 19:09:10|20.74|20.58|20.79|20.63|20.79|20.63|20.74|20.58|32
1725649760000|2024-09-06 19:09:20|||||||||8
1725649770000|2024-09-06 19:09:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|29
1725649780000|2024-09-06 19:09:40|20.79|20.63|20.79|20.63|20.79|20.63|20.77|20.61|23
1725649790000|2024-09-06 19:09:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|28
1725649800000|2024-09-06 19:10:00|||||||||3
1725649810000|2024-09-06 19:10:10|||||||||6
1725649820000|2024-09-06 19:10:20|20.74|20.58|20.77|20.61|20.77|20.61|20.74|20.58|7
1725649830000|2024-09-06 19:10:30|||||||||19
1725649840000|2024-09-06 19:10:40|||||||||4
1725649850000|2024-09-06 19:10:50|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|12
1725649860000|2024-09-06 19:11:00|20.77|20.61|20.77|20.61|20.79|20.63|20.77|20.61|68
1725649870000|2024-09-06 19:11:10|||||||||4
1725649880000|2024-09-06 19:11:20|20.79|20.63|20.78|20.62|20.79|20.63|20.77|20.61|16
1725649890000|2024-09-06 19:11:30|20.79|20.63|20.77|20.61|20.79|20.63|20.77|20.61|56
1725649900000|2024-09-06 19:11:40|||||||||26
1725649910000|2024-09-06 19:11:50|||||||||3
1725649920000|2024-09-06 19:12:00|20.79|20.63|20.82|20.66|20.82|20.66|20.79|20.63|7
1725649930000|2024-09-06 19:12:10|||||||||8
1725649940000|2024-09-06 19:12:20|||||||||17
1725649950000|2024-09-06 19:12:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|8
1725649960000|2024-09-06 19:12:40|||||||||6
1725649970000|2024-09-06 19:12:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|33
1725649980000|2024-09-06 19:13:00|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|15
1725649990000|2024-09-06 19:13:10|20.94|20.78|20.93|20.77|20.94|20.78|20.89|20.73|41
1725650000000|2024-09-06 19:13:20|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|28
1725650010000|2024-09-06 19:13:30|20.96|20.8|20.97|20.81|20.97|20.81|20.94|20.78|8
1725650020000|2024-09-06 19:13:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|19
1725650030000|2024-09-06 19:13:50|||||||||19
1725650040000|2024-09-06 19:14:00|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|13
1725650050000|2024-09-06 19:14:10|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|73
1725650060000|2024-09-06 19:14:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|19
1725650070000|2024-09-06 19:14:30|||||||||10
1725650080000|2024-09-06 19:14:40|||||||||17
1725650090000|2024-09-06 19:14:50|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|31
1725650100000|2024-09-06 19:15:00|20.98|20.82|20.94|20.78|20.99|20.83|20.94|20.78|21
1725650110000|2024-09-06 19:15:10|20.97|20.81|20.92|20.76|20.97|20.81|20.92|20.76|92
1725650120000|2024-09-06 19:15:20|||||||||3
1725650130000|2024-09-06 19:15:30|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|66
1725650140000|2024-09-06 19:15:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|21
1725650150000|2024-09-06 19:15:50|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|26
1725650160000|2024-09-06 19:16:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|7
1725650170000|2024-09-06 19:16:10|||||||||2
1725650180000|2024-09-06 19:16:20|||||||||13
1725650190000|2024-09-06 19:16:30|||||||||4
1725650200000|2024-09-06 19:16:40|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|91
1725650210000|2024-09-06 19:16:50|||||||||8
1725650220000|2024-09-06 19:17:00|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|9
1725650230000|2024-09-06 19:17:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|41
1725650240000|2024-09-06 19:17:20|21|20.84|20.99|20.83|21.01|20.85|20.99|20.83|70
1725650250000|2024-09-06 19:17:30|21|20.84|20.99|20.83|21.01|20.85|20.99|20.83|14
1725650260000|2024-09-06 19:17:40|||||||||5
1725650270000|2024-09-06 19:17:50|||||||||6
1725650280000|2024-09-06 19:18:00|||||||||9
1725650290000|2024-09-06 19:18:10|||||||||2
1725650300000|2024-09-06 19:18:20|||||||||3
1725650310000|2024-09-06 19:18:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|101
1725650320000|2024-09-06 19:18:40|||||||||19
1725650330000|2024-09-06 19:18:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|5
1725650340000|2024-09-06 19:19:00|20.94|20.78|20.98|20.82|20.99|20.83|20.94|20.78|8
1725650350000|2024-09-06 19:19:10|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|7
1725650360000|2024-09-06 19:19:20|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|16
1725650370000|2024-09-06 19:19:30|||||||||8
1725650380000|2024-09-06 19:19:40|||||||||7
1725650390000|2024-09-06 19:19:50|||||||||4
1725650400000|2024-09-06 19:20:00|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|4
1725650410000|2024-09-06 19:20:10|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|2
1725650420000|2024-09-06 19:20:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|38
1725650430000|2024-09-06 19:20:30|20.88|20.72|20.94|20.78|20.94|20.78|20.88|20.72|58
1725650440000|2024-09-06 19:20:40|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|4
1725650450000|2024-09-06 19:20:50|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|0
1725650470000|2024-09-06 19:21:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1725650480000|2024-09-06 19:21:20|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|31
1725650490000|2024-09-06 19:21:30|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|9
1725650500000|2024-09-06 19:21:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|9
1725650510000|2024-09-06 19:21:50|||||||||2
1725650520000|2024-09-06 19:22:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|49
1725650540000|2024-09-06 19:22:20|||||||||11
1725650560000|2024-09-06 19:22:40|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|16
1725650570000|2024-09-06 19:22:50|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|15
1725650580000|2024-09-06 19:23:00|20.93|20.77|20.94|20.78|20.94|20.78|20.93|20.77|20
1725650590000|2024-09-06 19:23:10|||||||||16
1725650600000|2024-09-06 19:23:20|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|46
1725650620000|2024-09-06 19:23:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|17
1725650630000|2024-09-06 19:23:50|||||||||6
1725650640000|2024-09-06 19:24:00|||||||||2
1725650650000|2024-09-06 19:24:10|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|50
1725650660000|2024-09-06 19:24:20|||||||||2
1725650690000|2024-09-06 19:24:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|18
1725650700000|2024-09-06 19:25:00|||||||||17
1725650710000|2024-09-06 19:25:10|||||||||1
1725650720000|2024-09-06 19:25:20|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|43
1725650730000|2024-09-06 19:25:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|10
1725650740000|2024-09-06 19:25:40|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|8
1725650750000|2024-09-06 19:25:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|4
1725650760000|2024-09-06 19:26:00|20.87|20.71|20.87|20.71|20.89|20.73|20.87|20.71|6
1725650770000|2024-09-06 19:26:10|||||||||15
1725650780000|2024-09-06 19:26:20|||||||||4
1725650790000|2024-09-06 19:26:30|20.83|20.67|20.82|20.66|20.83|20.67|20.82|20.66|14
1725650800000|2024-09-06 19:26:40|||||||||21
1725650810000|2024-09-06 19:26:50|||||||||3
1725650820000|2024-09-06 19:27:00|||||||||2
1725650830000|2024-09-06 19:27:10|||||||||5
1725650860000|2024-09-06 19:27:40|||||||||7
1725650870000|2024-09-06 19:27:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|39
1725650880000|2024-09-06 19:28:00|||||||||1
1725650890000|2024-09-06 19:28:10|||||||||20
1725650900000|2024-09-06 19:28:20|20.79|20.63|20.84|20.68|20.84|20.68|20.79|20.63|20
1725650910000|2024-09-06 19:28:30|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|4
1725650920000|2024-09-06 19:28:40|||||||||1
1725650930000|2024-09-06 19:28:50|||||||||6
1725650940000|2024-09-06 19:29:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|24
1725650950000|2024-09-06 19:29:10|20.87|20.71|20.84|20.68|20.87|20.71|20.84|20.68|14
1725650960000|2024-09-06 19:29:20|20.87|20.71|20.87|20.71|20.87|20.71|20.84|20.68|9
1725650970000|2024-09-06 19:29:30|20.86|20.7|20.87|20.71|20.87|20.71|20.86|20.7|11
1725650980000|2024-09-06 19:29:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|3
1725650990000|2024-09-06 19:29:50|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|71
1725651000000|2024-09-06 19:30:00|||||||||30
1725651010000|2024-09-06 19:30:10|20.94|20.78|20.89|20.73|20.94|20.78|20.89|20.73|113
1725651020000|2024-09-06 19:30:20|20.91|20.75|20.92|20.76|20.94|20.78|20.91|20.75|52
1725651030000|2024-09-06 19:30:30|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|10
1725651040000|2024-09-06 19:30:40|||||||||144
1725651050000|2024-09-06 19:30:50|||||||||7
1725651060000|2024-09-06 19:31:00|20.96|20.8|20.94|20.78|20.97|20.81|20.94|20.78|4
1725651070000|2024-09-06 19:31:10|||||||||1
1725651080000|2024-09-06 19:31:20|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|8
1725651090000|2024-09-06 19:31:30|||||||||8
1725651100000|2024-09-06 19:31:40|20.97|20.81|20.96|20.8|20.97|20.81|20.94|20.78|1
1725651110000|2024-09-06 19:31:50|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|13
1725651120000|2024-09-06 19:32:00|||||||||3
1725651130000|2024-09-06 19:32:10|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|48
1725651140000|2024-09-06 19:32:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|18
1725651150000|2024-09-06 19:32:30|||||||||2
1725651160000|2024-09-06 19:32:40|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|12
1725651170000|2024-09-06 19:32:50|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|32
1725651180000|2024-09-06 19:33:00|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|15
1725651190000|2024-09-06 19:33:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|9
1725651210000|2024-09-06 19:33:30|||||||||1
1725651220000|2024-09-06 19:33:40|||||||||6
1725651230000|2024-09-06 19:33:50|||||||||7
1725651240000|2024-09-06 19:34:00|20.96|20.8|20.94|20.78|20.96|20.8|20.94|20.78|34
1725651250000|2024-09-06 19:34:10|||||||||5
1725651260000|2024-09-06 19:34:20|||||||||20
1725651270000|2024-09-06 19:34:30|||||||||8
1725651280000|2024-09-06 19:34:40|||||||||1
1725651290000|2024-09-06 19:34:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|377
1725651300000|2024-09-06 19:35:00|||||||||4
1725651310000|2024-09-06 19:35:10|20.89|20.73|20.89|20.73|20.92|20.76|20.89|20.73|60
1725651320000|2024-09-06 19:35:20|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|4
1725651330000|2024-09-06 19:35:30|20.91|20.75|20.89|20.73|20.91|20.75|20.87|20.71|97
1725651340000|2024-09-06 19:35:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|118
1725651350000|2024-09-06 19:35:50|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|276
1725651360000|2024-09-06 19:36:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|22
1725651370000|2024-09-06 19:36:10|20.87|20.71|20.82|20.66|20.87|20.71|20.77|20.61|14
1725651380000|2024-09-06 19:36:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|81
1725651390000|2024-09-06 19:36:30|||||||||17
1725651400000|2024-09-06 19:36:40|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|8
1725651410000|2024-09-06 19:36:50|20.88|20.72|20.87|20.71|20.89|20.73|20.87|20.71|23
1725651420000|2024-09-06 19:37:00|20.84|20.68|20.84|20.68|20.87|20.71|20.82|20.66|5
1725651430000|2024-09-06 19:37:10|20.89|20.73|20.91|20.75|20.91|20.75|20.89|20.73|30
1725651440000|2024-09-06 19:37:20|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|86
1725651450000|2024-09-06 19:37:30|20.86|20.7|20.84|20.68|20.86|20.7|20.84|20.68|48
1725651460000|2024-09-06 19:37:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|69
1725651470000|2024-09-06 19:37:50|20.91|20.75|20.89|20.73|20.91|20.75|20.87|20.71|103
1725651480000|2024-09-06 19:38:00|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|60
1725651490000|2024-09-06 19:38:10|20.79|20.63|20.84|20.68|20.84|20.68|20.77|20.61|53
1725651500000|2024-09-06 19:38:20|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|163
1725651510000|2024-09-06 19:38:30|20.82|20.66|20.84|20.68|20.84|20.68|20.82|20.66|13
1725651530000|2024-09-06 19:38:50|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|43
1725651540000|2024-09-06 19:39:00|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|122
1725651550000|2024-09-06 19:39:10|||||||||2
1725651560000|2024-09-06 19:39:20|||||||||24
1725651570000|2024-09-06 19:39:30|20.99|20.83|20.94|20.78|20.99|20.83|20.94|20.78|18
1725651580000|2024-09-06 19:39:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|63
1725651590000|2024-09-06 19:39:50|20.97|20.81|20.94|20.78|20.97|20.81|20.94|20.78|8
1725651600000|2024-09-06 19:40:00|||||||||51
1725651610000|2024-09-06 19:40:10|20.92|20.76|20.94|20.78|20.94|20.78|20.92|20.76|24
1725651620000|2024-09-06 19:40:20|20.97|20.81|20.94|20.78|20.99|20.83|20.94|20.78|50
1725651630000|2024-09-06 19:40:30|||||||||6
1725651640000|2024-09-06 19:40:40|||||||||16
1725651650000|2024-09-06 19:40:50|||||||||10
1725651660000|2024-09-06 19:41:00|||||||||8
1725651680000|2024-09-06 19:41:20|||||||||12
1725651690000|2024-09-06 19:41:30|||||||||13
1725651700000|2024-09-06 19:41:40|20.93|20.77|20.92|20.76|20.93|20.77|20.92|20.76|24
1725651710000|2024-09-06 19:41:50|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|64
1725651720000|2024-09-06 19:42:00|||||||||8
1725651730000|2024-09-06 19:42:10|||||||||57
1725651740000|2024-09-06 19:42:20|||||||||4
1725651750000|2024-09-06 19:42:30|||||||||12
1725651760000|2024-09-06 19:42:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|16
1725651770000|2024-09-06 19:42:50|||||||||3
1725651780000|2024-09-06 19:43:00|||||||||3
1725651790000|2024-09-06 19:43:10|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|54
1725651800000|2024-09-06 19:43:20|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|9
1725651810000|2024-09-06 19:43:30|||||||||4
1725651820000|2024-09-06 19:43:40|||||||||20
1725651830000|2024-09-06 19:43:50|||||||||8
1725651840000|2024-09-06 19:44:00|||||||||5
1725651850000|2024-09-06 19:44:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|24
1725651860000|2024-09-06 19:44:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|69
1725651870000|2024-09-06 19:44:30|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|56
1725651880000|2024-09-06 19:44:40|||||||||5
1725651890000|2024-09-06 19:44:50|||||||||7
1725651900000|2024-09-06 19:45:00|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|59
1725651910000|2024-09-06 19:45:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|46
1725651920000|2024-09-06 19:45:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|29
1725651930000|2024-09-06 19:45:30|20.84|20.68|20.84|20.68|20.86|20.7|20.82|20.66|15
1725651940000|2024-09-06 19:45:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|14
1725651950000|2024-09-06 19:45:50|20.84|20.68|20.87|20.71|20.87|20.71|20.82|20.66|44
1725651960000|2024-09-06 19:46:00|||||||||10
1725651970000|2024-09-06 19:46:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|14
1725651980000|2024-09-06 19:46:20|||||||||8
1725651990000|2024-09-06 19:46:30|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|95
1725652000000|2024-09-06 19:46:40|||||||||12
1725652010000|2024-09-06 19:46:50|20.89|20.73|20.92|20.76|20.92|20.76|20.87|20.71|63
1725652020000|2024-09-06 19:47:00|||||||||100
1725652030000|2024-09-06 19:47:10|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|25
1725652040000|2024-09-06 19:47:20|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|18
1725652050000|2024-09-06 19:47:30|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|66
1725652060000|2024-09-06 19:47:40|||||||||9
1725652070000|2024-09-06 19:47:50|||||||||10
1725652080000|2024-09-06 19:48:00|||||||||25
1725652090000|2024-09-06 19:48:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|24
1725652100000|2024-09-06 19:48:20|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|6
1725652110000|2024-09-06 19:48:30|20.84|20.68|20.87|20.71|20.87|20.71|20.84|20.68|13
1725652120000|2024-09-06 19:48:40|||||||||3
1725652130000|2024-09-06 19:48:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|52
1725652140000|2024-09-06 19:49:00|20.81|20.65|20.77|20.61|20.81|20.65|20.77|20.61|22
1725652150000|2024-09-06 19:49:10|20.76|20.6|20.77|20.61|20.77|20.61|20.76|20.6|57
1725652160000|2024-09-06 19:49:20|20.76|20.6|20.72|20.56|20.77|20.61|20.72|20.56|9
1725652170000|2024-09-06 19:49:30|20.76|20.6|20.76|20.6|20.76|20.6|20.76|20.6|6
1725652180000|2024-09-06 19:49:40|||||||||25
1725652190000|2024-09-06 19:49:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|17
1725652200000|2024-09-06 19:50:00|20.76|20.6|20.76|20.6|20.76|20.6|20.71|20.55|118
1725652210000|2024-09-06 19:50:10|20.77|20.61|20.82|20.66|20.84|20.68|20.77|20.61|122
1725652220000|2024-09-06 19:50:20|20.83|20.67|20.87|20.71|20.89|20.73|20.82|20.66|89
1725652230000|2024-09-06 19:50:30|20.89|20.73|20.92|20.76|20.92|20.76|20.86|20.7|58
1725652240000|2024-09-06 19:50:40|20.93|20.77|20.89|20.73|20.93|20.77|20.87|20.71|138
1725652250000|2024-09-06 19:50:50|20.87|20.71|20.82|20.66|20.89|20.73|20.82|20.66|76
1725652260000|2024-09-06 19:51:00|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|61
1725652270000|2024-09-06 19:51:10|20.94|20.78|20.89|20.73|20.94|20.78|20.87|20.71|83
1725652280000|2024-09-06 19:51:20|20.88|20.72|20.89|20.73|20.92|20.76|20.88|20.72|21
1725652290000|2024-09-06 19:51:30|20.92|20.76|20.92|20.76|20.94|20.78|20.92|20.76|25
1725652300000|2024-09-06 19:51:40|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|19
1725652310000|2024-09-06 19:51:50|20.94|20.78|20.94|20.78|20.94|20.78|20.92|20.76|29
1725652320000|2024-09-06 19:52:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|98
1725652330000|2024-09-06 19:52:10|||||||||6
1725652340000|2024-09-06 19:52:20|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|50
1725652350000|2024-09-06 19:52:30|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|76
1725652360000|2024-09-06 19:52:40|20.98|20.82|20.94|20.78|20.98|20.82|20.92|20.76|45
1725652370000|2024-09-06 19:52:50|20.92|20.76|20.94|20.78|20.97|20.81|20.92|20.76|50
1725652380000|2024-09-06 19:53:00|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|12
1725652390000|2024-09-06 19:53:10|21|20.84|20.99|20.83|21.04|20.88|20.99|20.83|30
1725652400000|2024-09-06 19:53:20|||||||||15
1725652410000|2024-09-06 19:53:30|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|19
1725652420000|2024-09-06 19:53:40|||||||||35
1725652430000|2024-09-06 19:53:50|20.94|20.78|20.94|20.78|20.96|20.8|20.94|20.78|142
1725652440000|2024-09-06 19:54:00|||||||||27
1725652450000|2024-09-06 19:54:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|9
1725652460000|2024-09-06 19:54:20|||||||||3
1725652470000|2024-09-06 19:54:30|||||||||14
1725652480000|2024-09-06 19:54:40|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|178
1725652490000|2024-09-06 19:54:50|20.96|20.8|20.99|20.83|20.99|20.83|20.94|20.78|60
1725652500000|2024-09-06 19:55:00|20.98|20.82|21.04|20.88|21.04|20.88|20.98|20.82|85
1725652510000|2024-09-06 19:55:10|21.01|20.85|21.06|20.9|21.06|20.9|21.01|20.85|108
1725652520000|2024-09-06 19:55:20|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|100
1725652530000|2024-09-06 19:55:30|21.04|20.88|21.04|20.88|21.06|20.9|21.04|20.88|189
1725652540000|2024-09-06 19:55:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|62
1725652550000|2024-09-06 19:55:50|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|24
1725652560000|2024-09-06 19:56:00|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|8
1725652570000|2024-09-06 19:56:10|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|26
1725652580000|2024-09-06 19:56:20|21.01|20.85|20.99|20.83|21.01|20.85|20.99|20.83|33
1725652590000|2024-09-06 19:56:30|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|43
1725652600000|2024-09-06 19:56:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|9
1725652610000|2024-09-06 19:56:50|||||||||5
1725652620000|2024-09-06 19:57:00|21.02|20.86|21.02|20.86|21.04|20.88|21.02|20.86|26
1725652630000|2024-09-06 19:57:10|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|71
1725652640000|2024-09-06 19:57:20|||||||||19
1725652650000|2024-09-06 19:57:30|||||||||47
1725652660000|2024-09-06 19:57:40|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|149
1725652670000|2024-09-06 19:57:50|||||||||39
1725652680000|2024-09-06 19:58:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|82
1725652690000|2024-09-06 19:58:10|||||||||76
1725652700000|2024-09-06 19:58:20|||||||||36
1725652710000|2024-09-06 19:58:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|54
1725652720000|2024-09-06 19:58:40|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|68
1725652730000|2024-09-06 19:58:50|||||||||63
1725652740000|2024-09-06 19:59:00|20.86|20.7|20.91|20.75|20.91|20.75|20.86|20.7|211
1725652750000|2024-09-06 19:59:10|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|182
1725652760000|2024-09-06 19:59:20|20.87|20.71|20.82|20.66|20.87|20.71|20.82|20.66|184
1725652770000|2024-09-06 19:59:30|20.84|20.68|20.87|20.71|20.89|20.73|20.84|20.68|121
1725652780000|2024-09-06 19:59:40|20.89|20.73|20.84|20.68|20.89|20.73|20.84|20.68|288
1725652790000|2024-09-06 19:59:50|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|263
1725652800000|2024-09-06 20:00:00|20.78|20.62|20.82|20.66|20.82|20.66|20.77|20.61|200
1725652810000|2024-09-06 20:00:10|20.81|20.65|20.79|20.63|20.84|20.68|20.79|20.63|30
1725652820000|2024-09-06 20:00:20|20.81|20.65|20.82|20.66|20.82|20.66|20.81|20.65|10
1725652830000|2024-09-06 20:00:30|20.83|20.67|20.82|20.66|20.84|20.68|20.82|20.66|88
1725652840000|2024-09-06 20:00:40|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|23
1725652850000|2024-09-06 20:00:50|20.89|20.73|20.89|20.73|20.92|20.76|20.89|20.73|180
1725652860000|2024-09-06 20:01:00|||||||||14
1725652870000|2024-09-06 20:01:10|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|93
1725652880000|2024-09-06 20:01:20|20.88|20.72|20.89|20.73|20.89|20.73|20.87|20.71|20
1725652890000|2024-09-06 20:01:30|||||||||84
1725652900000|2024-09-06 20:01:40|20.91|20.75|20.89|20.73|20.91|20.75|20.89|20.73|311
1725652910000|2024-09-06 20:01:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|8
1725652920000|2024-09-06 20:02:00|||||||||10
1725652930000|2024-09-06 20:02:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|82
1725652950000|2024-09-06 20:02:30|||||||||11
1725652960000|2024-09-06 20:02:40|20.87|20.71|20.89|20.73|20.89|20.73|20.87|20.71|54
1725652970000|2024-09-06 20:02:50|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|32
1725652980000|2024-09-06 20:03:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|7
1725652990000|2024-09-06 20:03:10|||||||||1
1725653000000|2024-09-06 20:03:20|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|27
1725653010000|2024-09-06 20:03:30|||||||||12
1725653020000|2024-09-06 20:03:40|||||||||4
1725653030000|2024-09-06 20:03:50|20.88|20.72|20.87|20.71|20.88|20.72|20.87|20.71|6
1725653040000|2024-09-06 20:04:00|||||||||60
1725653050000|2024-09-06 20:04:10|||||||||2
1725653060000|2024-09-06 20:04:20|||||||||2
1725653070000|2024-09-06 20:04:30|||||||||2
1725653080000|2024-09-06 20:04:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|4
1725653090000|2024-09-06 20:04:50|20.92|20.76|20.89|20.73|20.92|20.76|20.89|20.73|6
1725653100000|2024-09-06 20:05:00|20.87|20.71|20.87|20.71|20.87|20.71|20.87|20.71|1
1725653110000|2024-09-06 20:05:10|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|19
1725653120000|2024-09-06 20:05:20|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|7
1725653130000|2024-09-06 20:05:30|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|12
1725653140000|2024-09-06 20:05:40|20.93|20.77|20.92|20.76|20.94|20.78|20.92|20.76|17
1725653150000|2024-09-06 20:05:50|||||||||16
1725653160000|2024-09-06 20:06:00|||||||||19
1725653180000|2024-09-06 20:06:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|18
1725653190000|2024-09-06 20:06:30|||||||||54
1725653200000|2024-09-06 20:06:40|||||||||28
1725653210000|2024-09-06 20:06:50|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|17
1725653220000|2024-09-06 20:07:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1725653230000|2024-09-06 20:07:10|||||||||1
1725653240000|2024-09-06 20:07:20|||||||||1
1725653260000|2024-09-06 20:07:40|||||||||1
1725653270000|2024-09-06 20:07:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|30
1725653280000|2024-09-06 20:08:00|||||||||35
1725653290000|2024-09-06 20:08:10|20.87|20.71|20.88|20.72|20.88|20.72|20.87|20.71|111
1725653300000|2024-09-06 20:08:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|2
1725653310000|2024-09-06 20:08:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|3
1725653320000|2024-09-06 20:08:40|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|1
1725653340000|2024-09-06 20:09:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|6
1725653350000|2024-09-06 20:09:10|20.89|20.73|20.89|20.73|20.89|20.73|20.87|20.71|0
1725653360000|2024-09-06 20:09:20|20.87|20.71|20.87|20.71|20.88|20.72|20.87|20.71|34
1725653390000|2024-09-06 20:09:50|20.89|20.73|20.87|20.71|20.89|20.73|20.87|20.71|19
1725653400000|2024-09-06 20:10:00|||||||||1
1725653410000|2024-09-06 20:10:10|||||||||5
1725653430000|2024-09-06 20:10:30|||||||||1
1725653440000|2024-09-06 20:10:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|60
1725653450000|2024-09-06 20:10:50|||||||||168
1725653470000|2024-09-06 20:11:10|||||||||42
1725653480000|2024-09-06 20:11:20|||||||||4
1725653500000|2024-09-06 20:11:40|||||||||1
1725653510000|2024-09-06 20:11:50|||||||||1
1725653520000|2024-09-06 20:12:00|20.94|20.78|20.92|20.76|20.94|20.78|20.89|20.73|12
1725653530000|2024-09-06 20:12:10|||||||||3
1725653540000|2024-09-06 20:12:20|20.94|20.78|20.97|20.81|20.97|20.81|20.94|20.78|78
1725653550000|2024-09-06 20:12:30|||||||||1
1725653570000|2024-09-06 20:12:50|||||||||1
1725653600000|2024-09-06 20:13:20|||||||||2
1725653610000|2024-09-06 20:13:30|||||||||2
1725653620000|2024-09-06 20:13:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|85
1725653630000|2024-09-06 20:13:50|||||||||29
1725653640000|2024-09-06 20:14:00|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|104
1725653650000|2024-09-06 20:14:10|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|50
1725653660000|2024-09-06 20:14:20|20.96|20.8|20.94|20.78|20.98|20.82|20.94|20.78|167
1725653670000|2024-09-06 20:14:30|||||||||50
1725653680000|2024-09-06 20:14:40|||||||||128
1725653690000|2024-09-06 20:14:50|||||||||19
1725654610000|2024-09-06 20:30:10|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|2
1725654620000|2024-09-06 20:30:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1725654630000|2024-09-06 20:30:30|21.17|21.01|21.21|21.05|21.21|21.05|21.16|21|9
1725654640000|2024-09-06 20:30:40|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|0
1725654650000|2024-09-06 20:30:50|21.2|21.04|21.16|21|21.21|21.05|21.16|21|7
1725654660000|2024-09-06 20:31:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1725654670000|2024-09-06 20:31:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|1
1725654680000|2024-09-06 20:31:20|||||||||2
1725654690000|2024-09-06 20:31:30|||||||||1
1725654720000|2024-09-06 20:32:00|||||||||1
1725654730000|2024-09-06 20:32:10|||||||||48
1725654740000|2024-09-06 20:32:20|||||||||73
1725654750000|2024-09-06 20:32:30|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1725654770000|2024-09-06 20:32:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1725654790000|2024-09-06 20:33:10|||||||||31
1725654840000|2024-09-06 20:34:00|||||||||9
1725654850000|2024-09-06 20:34:10|||||||||1
1725654890000|2024-09-06 20:34:50|21.28|21.12|21.28|21.12|21.28|21.12|21.26|21.1|23
1725654900000|2024-09-06 20:35:00|||||||||2
1725654920000|2024-09-06 20:35:20|21.31|21.15|21.28|21.12|21.31|21.15|21.28|21.12|2
1725654930000|2024-09-06 20:35:30|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|21
1725654940000|2024-09-06 20:35:40|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|12
1725654950000|2024-09-06 20:35:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1725654980000|2024-09-06 20:36:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1725654990000|2024-09-06 20:36:30|||||||||1
1725655000000|2024-09-06 20:36:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|29
1725655010000|2024-09-06 20:36:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|12
1725655030000|2024-09-06 20:37:10|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|6
1725655050000|2024-09-06 20:37:30|||||||||1
1725655060000|2024-09-06 20:37:40|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|10
1725655070000|2024-09-06 20:37:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|4
1725655090000|2024-09-06 20:38:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|3
1725655100000|2024-09-06 20:38:20|||||||||11
1725655150000|2024-09-06 20:39:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|11
1725655160000|2024-09-06 20:39:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|26
1725655170000|2024-09-06 20:39:30|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|9
1725655190000|2024-09-06 20:39:50|||||||||1
1725655230000|2024-09-06 20:40:30|||||||||1
1725655250000|2024-09-06 20:40:50|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|2
1725655260000|2024-09-06 20:41:00|||||||||5
1725655280000|2024-09-06 20:41:20|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|0
1725655300000|2024-09-06 20:41:40|21.33|21.17|21.34|21.18|21.34|21.18|21.33|21.17|3
1725655310000|2024-09-06 20:41:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1725655320000|2024-09-06 20:42:00|||||||||4
1725655350000|2024-09-06 20:42:30|||||||||8
1725655360000|2024-09-06 20:42:40|||||||||2
1725655370000|2024-09-06 20:42:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|8
1725655380000|2024-09-06 20:43:00|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|46
1725655390000|2024-09-06 20:43:10|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|11
1725655400000|2024-09-06 20:43:20|21.34|21.18|21.35|21.19|21.35|21.19|21.34|21.18|3
1725655410000|2024-09-06 20:43:30|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1725655430000|2024-09-06 20:43:50|21.35|21.19|21.36|21.2|21.36|21.2|21.35|21.19|3
1725655440000|2024-09-06 20:44:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1725655450000|2024-09-06 20:44:10|21.34|21.18|21.33|21.17|21.34|21.18|21.33|21.17|0
1725655500000|2024-09-06 20:45:00|21.38|21.22|21.31|21.15|21.38|21.22|21.31|21.15|21
1725655510000|2024-09-06 20:45:10|21.32|21.16|21.33|21.17|21.33|21.17|21.32|21.16|2
1725655520000|2024-09-06 20:45:20|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|15
1725655540000|2024-09-06 20:45:40|21.33|21.17|21.33|21.17|21.33|21.17|21.3|21.14|1
1725655580000|2024-09-06 20:46:20|||||||||2
1725655640000|2024-09-06 20:47:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1725655660000|2024-09-06 20:47:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1725655680000|2024-09-06 20:48:00|||||||||2
1725655690000|2024-09-06 20:48:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|6
1725655700000|2024-09-06 20:48:20|||||||||6
1725655720000|2024-09-06 20:48:40|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|41
1725655790000|2024-09-06 20:49:50|||||||||1
1725655800000|2024-09-06 20:50:00|||||||||1
1725655840000|2024-09-06 20:50:40|21.35|21.19|21.35|21.19|21.36|21.2|21.35|21.19|38
1725655850000|2024-09-06 20:50:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1725655860000|2024-09-06 20:51:00|||||||||1
1725655890000|2024-09-06 20:51:30|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|2
1725655900000|2024-09-06 20:51:40|||||||||4
1725655920000|2024-09-06 20:52:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|3
1725655930000|2024-09-06 20:52:10|||||||||31
1725655950000|2024-09-06 20:52:30|||||||||1
1725656020000|2024-09-06 20:53:40|||||||||3
1725656030000|2024-09-06 20:53:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|7
1725656040000|2024-09-06 20:54:00|||||||||5
1725656050000|2024-09-06 20:54:10|||||||||7
1725656090000|2024-09-06 20:54:50|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|20
1725656110000|2024-09-06 20:55:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|2
1725656120000|2024-09-06 20:55:20|||||||||6
1725656150000|2024-09-06 20:55:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|4
1725656170000|2024-09-06 20:56:10|||||||||3
1725656180000|2024-09-06 20:56:20|21.38|21.22|21.38|21.22|21.38|21.22|21.38|21.22|8
1725656190000|2024-09-06 20:56:30|||||||||1
1725656200000|2024-09-06 20:56:40|||||||||6
1725656220000|2024-09-06 20:57:00|||||||||2
1725656230000|2024-09-06 20:57:10|||||||||3
1725656240000|2024-09-06 20:57:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1725656260000|2024-09-06 20:57:40|21.35|21.19|21.33|21.17|21.35|21.19|21.33|21.17|7
1725656270000|2024-09-06 20:57:50|||||||||1
1725656300000|2024-09-06 20:58:20|||||||||1
1725656350000|2024-09-06 20:59:10|||||||||6
1725656360000|2024-09-06 20:59:20|||||||||1
1725656370000|2024-09-06 20:59:30|21.31|21.15|21.33|21.17|21.33|21.17|21.31|21.15|3
1725656380000|2024-09-06 20:59:40|21.29|21.13|21.28|21.12|21.32|21.16|21.28|21.12|1
1725656390000|2024-09-06 20:59:50|||||||||1
1725832860000|2024-09-08 22:01:00|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|5
1725832870000|2024-09-08 22:01:10|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|6
1725832890000|2024-09-08 22:01:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1725832900000|2024-09-08 22:01:40|21.03|20.87|21.05|20.89|21.05|20.89|21.03|20.87|2
1725832910000|2024-09-08 22:01:50|21.07|20.91|21.02|20.86|21.07|20.91|21.02|20.86|10
1725832930000|2024-09-08 22:02:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1725832940000|2024-09-08 22:02:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1725832950000|2024-09-08 22:02:30|||||||||2
1725832960000|2024-09-08 22:02:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1725832980000|2024-09-08 22:03:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1725833000000|2024-09-08 22:03:20|||||||||1
1725833010000|2024-09-08 22:03:30|||||||||1
1725833020000|2024-09-08 22:03:40|||||||||1
1725833030000|2024-09-08 22:03:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|1
1725833040000|2024-09-08 22:04:00|||||||||6
1725833060000|2024-09-08 22:04:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1725833070000|2024-09-08 22:04:30|21.07|20.91|20.98|20.82|21.07|20.91|20.98|20.82|10
1725833090000|2024-09-08 22:04:50|||||||||2
1725833100000|2024-09-08 22:05:00|20.97|20.81|20.93|20.77|20.97|20.81|20.93|20.77|5
1725833120000|2024-09-08 22:05:20|20.92|20.76|20.93|20.77|20.93|20.77|20.92|20.76|6
1725833150000|2024-09-08 22:05:50|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|3
1725833160000|2024-09-08 22:06:00|20.98|20.82|20.98|20.82|21|20.84|20.98|20.82|4
1725833170000|2024-09-08 22:06:10|21|20.84|21|20.84|21|20.84|21|20.84|6
1725833180000|2024-09-08 22:06:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1725833200000|2024-09-08 22:06:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1725833230000|2024-09-08 22:07:10|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|1
1725833250000|2024-09-08 22:07:30|21.09|20.93|21.08|20.92|21.1|20.94|21.08|20.92|3
1725833260000|2024-09-08 22:07:40|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|1
1725833270000|2024-09-08 22:07:50|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|0
1725833280000|2024-09-08 22:08:00|21.07|20.91|21.08|20.92|21.08|20.92|21.05|20.89|13
1725833290000|2024-09-08 22:08:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1725833300000|2024-09-08 22:08:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1725833310000|2024-09-08 22:08:30|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1725833320000|2024-09-08 22:08:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1725833330000|2024-09-08 22:08:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1725833340000|2024-09-08 22:09:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|5
1725833360000|2024-09-08 22:09:20|21|20.84|21.02|20.86|21.03|20.87|21|20.84|2
1725833370000|2024-09-08 22:09:30|21|20.84|21|20.84|21|20.84|21|20.84|0
1725833400000|2024-09-08 22:10:00|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1725833430000|2024-09-08 22:10:30|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1725833450000|2024-09-08 22:10:50|21.03|20.87|21.04|20.88|21.04|20.88|21.03|20.87|0
1725833480000|2024-09-08 22:11:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1725833500000|2024-09-08 22:11:40|21.04|20.88|21.03|20.87|21.04|20.88|21.03|20.87|0
1725833510000|2024-09-08 22:11:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1725833560000|2024-09-08 22:12:40|||||||||1
1725833620000|2024-09-08 22:13:40|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1725833640000|2024-09-08 22:14:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|1
1725833650000|2024-09-08 22:14:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1725833670000|2024-09-08 22:14:30|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|2
1725833680000|2024-09-08 22:14:40|20.95|20.79|20.97|20.81|20.97|20.81|20.95|20.79|0
1725833690000|2024-09-08 22:14:50|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|1
1725833700000|2024-09-08 22:15:00|||||||||2
1725833710000|2024-09-08 22:15:10|||||||||2
1725833720000|2024-09-08 22:15:20|20.95|20.79|20.98|20.82|20.98|20.82|20.95|20.79|2
1725833740000|2024-09-08 22:15:40|20.97|20.81|20.95|20.79|20.97|20.81|20.95|20.79|0
1725833750000|2024-09-08 22:15:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1725833760000|2024-09-08 22:16:00|20.93|20.77|20.94|20.78|20.95|20.79|20.93|20.77|3
1725833800000|2024-09-08 22:16:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|3
1725833820000|2024-09-08 22:17:00|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|7
1725833840000|2024-09-08 22:17:20|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|6
1725833850000|2024-09-08 22:17:30|20.87|20.71|20.83|20.67|20.88|20.72|20.83|20.67|4
1725833860000|2024-09-08 22:17:40|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|7
1725833870000|2024-09-08 22:17:50|||||||||2
1725833910000|2024-09-08 22:18:30|||||||||1
1725833940000|2024-09-08 22:19:00|||||||||2
1725833960000|2024-09-08 22:19:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|1
1725833980000|2024-09-08 22:19:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1725834030000|2024-09-08 22:20:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|0
1725834110000|2024-09-08 22:21:50|20.8|20.64|20.79|20.63|20.8|20.64|20.78|20.62|2
1725834120000|2024-09-08 22:22:00|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|1
1725834130000|2024-09-08 22:22:10|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|0
1725834180000|2024-09-08 22:23:00|20.81|20.65|20.81|20.65|20.81|20.65|20.8|20.64|2
1725834190000|2024-09-08 22:23:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|0
1725834220000|2024-09-08 22:23:40|||||||||2
1725834280000|2024-09-08 22:24:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1725834290000|2024-09-08 22:24:50|||||||||2
1725834320000|2024-09-08 22:25:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|4
1725834330000|2024-09-08 22:25:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1725834340000|2024-09-08 22:25:40|20.79|20.63|20.78|20.62|20.8|20.64|20.78|20.62|3
1725834600000|2024-09-08 22:30:00|20.77|20.61|20.76|20.6|20.78|20.62|20.75|20.59|3
1725834610000|2024-09-08 22:30:10|20.75|20.59|20.76|20.6|20.76|20.6|20.75|20.59|2
1725834630000|2024-09-08 22:30:30|||||||||1
1725834640000|2024-09-08 22:30:40|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1725834670000|2024-09-08 22:31:10|20.73|20.57|20.75|20.59|20.75|20.59|20.73|20.57|0
1725834680000|2024-09-08 22:31:20|||||||||1
1725834690000|2024-09-08 22:31:30|||||||||1
1725834700000|2024-09-08 22:31:40|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|1
1725834730000|2024-09-08 22:32:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725834750000|2024-09-08 22:32:30|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|1
1725834770000|2024-09-08 22:32:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|0
1725834790000|2024-09-08 22:33:10|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1725834810000|2024-09-08 22:33:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1725834840000|2024-09-08 22:34:00|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1725834870000|2024-09-08 22:34:30|||||||||1
1725834900000|2024-09-08 22:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|0
1725834910000|2024-09-08 22:35:10|20.77|20.61|20.75|20.59|20.77|20.61|20.75|20.59|0
1725834930000|2024-09-08 22:35:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725834960000|2024-09-08 22:36:00|||||||||6
1725834970000|2024-09-08 22:36:10|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|0
1725835070000|2024-09-08 22:37:50|||||||||1
1725835080000|2024-09-08 22:38:00|||||||||1
1725835110000|2024-09-08 22:38:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|10
1725835130000|2024-09-08 22:38:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725835150000|2024-09-08 22:39:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1725835160000|2024-09-08 22:39:20|20.72|20.56|20.72|20.56|20.73|20.57|20.72|20.56|0
1725835210000|2024-09-08 22:40:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725835230000|2024-09-08 22:40:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|19
1725835250000|2024-09-08 22:40:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|2
1725835260000|2024-09-08 22:41:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725835270000|2024-09-08 22:41:10|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1725835300000|2024-09-08 22:41:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725835350000|2024-09-08 22:42:30|||||||||1
1725835380000|2024-09-08 22:43:00|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725835410000|2024-09-08 22:43:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|3
1725835420000|2024-09-08 22:43:40|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1725835430000|2024-09-08 22:43:50|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725835450000|2024-09-08 22:44:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725835460000|2024-09-08 22:44:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725835470000|2024-09-08 22:44:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725835480000|2024-09-08 22:44:40|20.73|20.57|20.72|20.56|20.73|20.57|20.72|20.56|0
1725835620000|2024-09-08 22:47:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1725835630000|2024-09-08 22:47:10|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725835650000|2024-09-08 22:47:30|20.68|20.52|20.7|20.54|20.7|20.54|20.67|20.51|3
1725835660000|2024-09-08 22:47:40|20.68|20.52|20.7|20.54|20.7|20.54|20.68|20.52|0
1725835680000|2024-09-08 22:48:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|4
1725835690000|2024-09-08 22:48:10|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1725835700000|2024-09-08 22:48:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725835710000|2024-09-08 22:48:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725835720000|2024-09-08 22:48:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725835730000|2024-09-08 22:48:50|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725835750000|2024-09-08 22:49:10|||||||||2
1725835770000|2024-09-08 22:49:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725835800000|2024-09-08 22:50:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|2
1725835820000|2024-09-08 22:50:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1725835830000|2024-09-08 22:50:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725835840000|2024-09-08 22:50:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1725835850000|2024-09-08 22:50:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725835870000|2024-09-08 22:51:10|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|2
1725835900000|2024-09-08 22:51:40|20.7|20.54|20.69|20.53|20.7|20.54|20.69|20.53|0
1725835940000|2024-09-08 22:52:20|20.72|20.56|20.7|20.54|20.72|20.56|20.68|20.52|0
1725835950000|2024-09-08 22:52:30|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1725835960000|2024-09-08 22:52:40|20.7|20.54|20.7|20.54|20.7|20.54|20.69|20.53|0
1725835970000|2024-09-08 22:52:50|20.72|20.56|20.71|20.55|20.72|20.56|20.71|20.55|0
1725835980000|2024-09-08 22:53:00|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725835990000|2024-09-08 22:53:10|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|0
1725836000000|2024-09-08 22:53:20|20.67|20.51|20.7|20.54|20.7|20.54|20.67|20.51|0
1725836010000|2024-09-08 22:53:30|20.68|20.52|20.68|20.52|20.7|20.54|20.67|20.51|1
1725836020000|2024-09-08 22:53:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|2
1725836030000|2024-09-08 22:53:50|20.67|20.51|20.67|20.51|20.68|20.52|20.67|20.51|0
1725836040000|2024-09-08 22:54:00|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725836060000|2024-09-08 22:54:20|20.68|20.52|20.68|20.52|20.68|20.52|20.67|20.51|2
1725836070000|2024-09-08 22:54:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725836080000|2024-09-08 22:54:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725836090000|2024-09-08 22:54:50|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725836180000|2024-09-08 22:56:20|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1725836190000|2024-09-08 22:56:30|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725836220000|2024-09-08 22:57:00|20.69|20.53|20.68|20.52|20.7|20.54|20.68|20.52|1
1725836230000|2024-09-08 22:57:10|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725836240000|2024-09-08 22:57:20|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725836260000|2024-09-08 22:57:40|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725836310000|2024-09-08 22:58:30|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725836320000|2024-09-08 22:58:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725836340000|2024-09-08 22:59:00|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1725836360000|2024-09-08 22:59:20|20.7|20.54|20.72|20.56|20.72|20.56|20.7|20.54|0
1725836400000|2024-09-08 23:00:00|||||||||1
1725836410000|2024-09-08 23:00:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1725836420000|2024-09-08 23:00:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725836440000|2024-09-08 23:00:40|||||||||4
1725836450000|2024-09-08 23:00:50|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1725836620000|2024-09-08 23:03:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|2
1725836650000|2024-09-08 23:04:10|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1725836700000|2024-09-08 23:05:00|||||||||1
1725836720000|2024-09-08 23:05:20|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|0
1725836760000|2024-09-08 23:06:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|1
1725836770000|2024-09-08 23:06:10|20.75|20.59|20.77|20.61|20.78|20.62|20.75|20.59|3
1725836780000|2024-09-08 23:06:20|20.76|20.6|20.76|20.6|20.78|20.62|20.76|20.6|1
1725836790000|2024-09-08 23:06:30|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|1
1725836930000|2024-09-08 23:08:50|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|7
1725837040000|2024-09-08 23:10:40|20.75|20.59|20.74|20.58|20.75|20.59|20.73|20.57|3
1725837050000|2024-09-08 23:10:50|20.75|20.59|20.77|20.61|20.77|20.61|20.75|20.59|1
1725837070000|2024-09-08 23:11:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1725837080000|2024-09-08 23:11:20|20.75|20.59|20.75|20.59|20.75|20.59|20.75|20.59|0
1725837100000|2024-09-08 23:11:40|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1725837120000|2024-09-08 23:12:00|20.73|20.57|20.74|20.58|20.74|20.58|20.73|20.57|0
1725837130000|2024-09-08 23:12:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725837140000|2024-09-08 23:12:20|||||||||8
1725837180000|2024-09-08 23:13:00|||||||||1
1725837220000|2024-09-08 23:13:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|2
1725837280000|2024-09-08 23:14:40|20.74|20.58|20.73|20.57|20.74|20.58|20.73|20.57|4
1725837290000|2024-09-08 23:14:50|20.74|20.58|20.74|20.58|20.74|20.58|20.73|20.57|0
1725837300000|2024-09-08 23:15:00|20.75|20.59|20.74|20.58|20.78|20.62|20.73|20.57|1
1725837320000|2024-09-08 23:15:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725837350000|2024-09-08 23:15:50|20.74|20.58|20.77|20.61|20.78|20.62|20.74|20.58|0
1725837360000|2024-09-08 23:16:00|20.75|20.59|20.77|20.61|20.77|20.61|20.74|20.58|0
1725837370000|2024-09-08 23:16:10|20.75|20.59|20.74|20.58|20.75|20.59|20.74|20.58|0
1725837380000|2024-09-08 23:16:20|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725837420000|2024-09-08 23:17:00|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|0
1725837430000|2024-09-08 23:17:10|20.75|20.59|20.78|20.62|20.78|20.62|20.75|20.59|0
1725837530000|2024-09-08 23:18:50|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725837540000|2024-09-08 23:19:00|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|1
1725837550000|2024-09-08 23:19:10|||||||||1
1725837570000|2024-09-08 23:19:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|0
1725837580000|2024-09-08 23:19:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|0
1725837610000|2024-09-08 23:20:10|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|1
1725837630000|2024-09-08 23:20:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|0
1725837640000|2024-09-08 23:20:40|20.68|20.52|20.72|20.56|20.72|20.56|20.68|20.52|0
1725837650000|2024-09-08 23:20:50|20.7|20.54|20.67|20.51|20.7|20.54|20.67|20.51|3
1725837670000|2024-09-08 23:21:10|20.68|20.52|20.67|20.51|20.68|20.52|20.67|20.51|0
1725837680000|2024-09-08 23:21:20|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725837690000|2024-09-08 23:21:30|20.7|20.54|20.7|20.54|20.7|20.54|20.7|20.54|3
1725837700000|2024-09-08 23:21:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1725837730000|2024-09-08 23:22:10|20.67|20.51|20.68|20.52|20.7|20.54|20.67|20.51|3
1725837740000|2024-09-08 23:22:20|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725837750000|2024-09-08 23:22:30|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1725837770000|2024-09-08 23:22:50|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|0
1725837790000|2024-09-08 23:23:10|||||||||3
1725837840000|2024-09-08 23:24:00|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1725837850000|2024-09-08 23:24:10|20.66|20.5|20.64|20.48|20.66|20.5|20.64|20.48|0
1725837860000|2024-09-08 23:24:20|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|10
1725837870000|2024-09-08 23:24:30|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725837890000|2024-09-08 23:24:50|||||||||1
1725837900000|2024-09-08 23:25:00|20.61|20.45|20.59|20.43|20.62|20.46|20.59|20.43|1
1725837910000|2024-09-08 23:25:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725837920000|2024-09-08 23:25:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|1
1725837940000|2024-09-08 23:25:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|2
1725837960000|2024-09-08 23:26:00|||||||||1
1725837970000|2024-09-08 23:26:10|20.64|20.48|20.62|20.46|20.64|20.48|20.62|20.46|4
1725837980000|2024-09-08 23:26:20|20.61|20.45|20.62|20.46|20.62|20.46|20.61|20.45|3
1725837990000|2024-09-08 23:26:30|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|1
1725838010000|2024-09-08 23:26:50|||||||||1
1725838020000|2024-09-08 23:27:00|||||||||1
1725838040000|2024-09-08 23:27:20|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725838080000|2024-09-08 23:28:00|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725838090000|2024-09-08 23:28:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725838100000|2024-09-08 23:28:20|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725838110000|2024-09-08 23:28:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838120000|2024-09-08 23:28:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725838130000|2024-09-08 23:28:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838140000|2024-09-08 23:29:00|20.59|20.43|20.59|20.43|20.61|20.45|20.59|20.43|0
1725838190000|2024-09-08 23:29:50|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|3
1725838200000|2024-09-08 23:30:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838210000|2024-09-08 23:30:10|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|0
1725838220000|2024-09-08 23:30:20|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838230000|2024-09-08 23:30:30|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|1
1725838240000|2024-09-08 23:30:40|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725838250000|2024-09-08 23:30:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838260000|2024-09-08 23:31:00|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|0
1725838270000|2024-09-08 23:31:10|20.61|20.45|20.61|20.45|20.62|20.46|20.61|20.45|2
1725838280000|2024-09-08 23:31:20|20.62|20.46|20.62|20.46|20.62|20.46|20.61|20.45|0
1725838290000|2024-09-08 23:31:30|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838300000|2024-09-08 23:31:40|20.62|20.46|20.61|20.45|20.62|20.46|20.61|20.45|0
1725838320000|2024-09-08 23:32:00|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|0
1725838400000|2024-09-08 23:33:20|20.6|20.44|20.62|20.46|20.62|20.46|20.59|20.43|4
1725838420000|2024-09-08 23:33:40|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|0
1725838440000|2024-09-08 23:34:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725838450000|2024-09-08 23:34:10|20.61|20.45|20.59|20.43|20.61|20.45|20.59|20.43|0
1725838460000|2024-09-08 23:34:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725838490000|2024-09-08 23:34:50|||||||||1
1725838710000|2024-09-08 23:38:30|20.59|20.43|20.6|20.44|20.6|20.44|20.57|20.41|9
1725838720000|2024-09-08 23:38:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1725838730000|2024-09-08 23:38:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725838790000|2024-09-08 23:39:50|||||||||1
1725838870000|2024-09-08 23:41:10|||||||||1
1725838910000|2024-09-08 23:41:50|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|4
1725838920000|2024-09-08 23:42:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725838940000|2024-09-08 23:42:20|||||||||4
1725838970000|2024-09-08 23:42:50|||||||||2
1725839030000|2024-09-08 23:43:50|20.51|20.35|20.47|20.31|20.51|20.35|20.47|20.31|6
1725839050000|2024-09-08 23:44:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725839060000|2024-09-08 23:44:20|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|3
1725839070000|2024-09-08 23:44:30|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|1
1725839080000|2024-09-08 23:44:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1725839090000|2024-09-08 23:44:50|20.49|20.33|20.51|20.35|20.51|20.35|20.49|20.33|2
1725839100000|2024-09-08 23:45:00|20.49|20.33|20.52|20.36|20.52|20.36|20.49|20.33|0
1725839110000|2024-09-08 23:45:10|||||||||1
1725839130000|2024-09-08 23:45:30|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|3
1725839180000|2024-09-08 23:46:20|||||||||2
1725839190000|2024-09-08 23:46:30|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|7
1725839210000|2024-09-08 23:46:50|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|2
1725839230000|2024-09-08 23:47:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1725839240000|2024-09-08 23:47:20|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|2
1725839250000|2024-09-08 23:47:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725839290000|2024-09-08 23:48:10|20.53|20.37|20.57|20.41|20.57|20.41|20.53|20.37|11
1725839300000|2024-09-08 23:48:20|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1725839310000|2024-09-08 23:48:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725839320000|2024-09-08 23:48:40|20.54|20.38|20.55|20.39|20.55|20.39|20.52|20.36|2
1725839350000|2024-09-08 23:49:10|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1725839380000|2024-09-08 23:49:40|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1725839390000|2024-09-08 23:49:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|2
1725839440000|2024-09-08 23:50:40|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1725839470000|2024-09-08 23:51:10|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|9
1725839480000|2024-09-08 23:51:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725839530000|2024-09-08 23:52:10|||||||||3
1725839540000|2024-09-08 23:52:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725839560000|2024-09-08 23:52:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725839580000|2024-09-08 23:53:00|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1725839600000|2024-09-08 23:53:20|20.56|20.4|20.54|20.38|20.57|20.41|20.54|20.38|0
1725839610000|2024-09-08 23:53:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725839690000|2024-09-08 23:54:50|||||||||2
1725839730000|2024-09-08 23:55:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1725839740000|2024-09-08 23:55:40|20.52|20.36|20.51|20.35|20.52|20.36|20.51|20.35|1
1725839750000|2024-09-08 23:55:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725839790000|2024-09-08 23:56:30|||||||||1
1725839910000|2024-09-08 23:58:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|6
1725839920000|2024-09-08 23:58:40|20.51|20.35|20.5|20.34|20.52|20.36|20.5|20.34|2
1725839930000|2024-09-08 23:58:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1725839950000|2024-09-08 23:59:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1725839960000|2024-09-08 23:59:20|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|0
1725839990000|2024-09-08 23:59:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|2
1725840000000|2024-09-09 00:00:00|20.52|20.36|20.47|20.31|20.52|20.36|20.47|20.31|2
1725840010000|2024-09-09 00:00:10|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|0
1725840020000|2024-09-09 00:00:20|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|2
1725840030000|2024-09-09 00:00:30|20.48|20.32|20.48|20.32|20.48|20.32|20.47|20.31|0
1725840040000|2024-09-09 00:00:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725840050000|2024-09-09 00:00:50|||||||||2
1725840070000|2024-09-09 00:01:10|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1725840090000|2024-09-09 00:01:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|30
1725840100000|2024-09-09 00:01:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|14
1725840110000|2024-09-09 00:01:50|20.42|20.26|20.44|20.28|20.44|20.28|20.41|20.25|0
1725840120000|2024-09-09 00:02:00|20.46|20.3|20.46|20.3|20.46|20.3|20.44|20.28|32
1725840130000|2024-09-09 00:02:10|||||||||2
1725840140000|2024-09-09 00:02:20|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1725840150000|2024-09-09 00:02:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|3
1725840160000|2024-09-09 00:02:40|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1725840170000|2024-09-09 00:02:50|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|6
1725840180000|2024-09-09 00:03:00|||||||||6
1725840230000|2024-09-09 00:03:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|2
1725840240000|2024-09-09 00:04:00|20.49|20.33|20.52|20.36|20.52|20.36|20.47|20.31|2
1725840260000|2024-09-09 00:04:20|20.5|20.34|20.47|20.31|20.5|20.34|20.47|20.31|7
1725840270000|2024-09-09 00:04:30|20.49|20.33|20.49|20.33|20.5|20.34|20.49|20.33|13
1725840280000|2024-09-09 00:04:40|20.5|20.34|20.52|20.36|20.52|20.36|20.5|20.34|4
1725840290000|2024-09-09 00:04:50|20.5|20.34|20.49|20.33|20.5|20.34|20.49|20.33|0
1725840300000|2024-09-09 00:05:00|20.47|20.31|20.47|20.31|20.49|20.33|20.47|20.31|1
1725840330000|2024-09-09 00:05:30|||||||||1
1725840340000|2024-09-09 00:05:40|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|0
1725840350000|2024-09-09 00:05:50|20.49|20.33|20.47|20.31|20.49|20.33|20.47|20.31|2
1725840360000|2024-09-09 00:06:00|||||||||1
1725840380000|2024-09-09 00:06:20|||||||||1
1725840500000|2024-09-09 00:08:20|20.46|20.3|20.47|20.31|20.47|20.31|20.45|20.29|1
1725840530000|2024-09-09 00:08:50|20.46|20.3|20.44|20.28|20.46|20.3|20.44|20.28|2
1725840540000|2024-09-09 00:09:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|5
1725840550000|2024-09-09 00:09:10|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|2
1725840560000|2024-09-09 00:09:20|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|3
1725840570000|2024-09-09 00:09:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725840590000|2024-09-09 00:09:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|9
1725840600000|2024-09-09 00:10:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|1
1725840610000|2024-09-09 00:10:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|5
1725840620000|2024-09-09 00:10:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1725840680000|2024-09-09 00:11:20|20.39|20.23|20.39|20.23|20.41|20.25|20.37|20.21|13
1725840690000|2024-09-09 00:11:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1725840700000|2024-09-09 00:11:40|20.41|20.25|20.41|20.25|20.41|20.25|20.39|20.23|0
1725840710000|2024-09-09 00:11:50|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|1
1725840720000|2024-09-09 00:12:00|20.39|20.23|20.41|20.25|20.41|20.25|20.37|20.21|0
1725840730000|2024-09-09 00:12:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725840740000|2024-09-09 00:12:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|1
1725840750000|2024-09-09 00:12:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725840770000|2024-09-09 00:12:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725840780000|2024-09-09 00:13:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725840800000|2024-09-09 00:13:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725840810000|2024-09-09 00:13:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725840820000|2024-09-09 00:13:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725840830000|2024-09-09 00:13:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725840850000|2024-09-09 00:14:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|2
1725840890000|2024-09-09 00:14:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1725840900000|2024-09-09 00:15:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725840910000|2024-09-09 00:15:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1725840920000|2024-09-09 00:15:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1725840930000|2024-09-09 00:15:30|||||||||5
1725840940000|2024-09-09 00:15:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725840950000|2024-09-09 00:15:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725840960000|2024-09-09 00:16:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|10
1725840990000|2024-09-09 00:16:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1725841000000|2024-09-09 00:16:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725841020000|2024-09-09 00:17:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725841030000|2024-09-09 00:17:10|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|4
1725841040000|2024-09-09 00:17:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725841050000|2024-09-09 00:17:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|5
1725841060000|2024-09-09 00:17:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725841070000|2024-09-09 00:17:50|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|0
1725841080000|2024-09-09 00:18:00|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1725841090000|2024-09-09 00:18:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1725841170000|2024-09-09 00:19:30|20.41|20.25|20.42|20.26|20.42|20.26|20.39|20.23|3
1725841190000|2024-09-09 00:19:50|||||||||1
1725841200000|2024-09-09 00:20:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|18
1725841230000|2024-09-09 00:20:30|||||||||1
1725841270000|2024-09-09 00:21:10|||||||||1
1725841280000|2024-09-09 00:21:20|20.39|20.23|20.42|20.26|20.42|20.26|20.39|20.23|6
1725841290000|2024-09-09 00:21:30|20.41|20.25|20.39|20.23|20.42|20.26|20.39|20.23|1
1725841300000|2024-09-09 00:21:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1725841310000|2024-09-09 00:21:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725841320000|2024-09-09 00:22:00|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|0
1725841330000|2024-09-09 00:22:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1725841340000|2024-09-09 00:22:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725841350000|2024-09-09 00:22:30|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|2
1725841360000|2024-09-09 00:22:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725841390000|2024-09-09 00:23:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|2
1725841400000|2024-09-09 00:23:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1725841410000|2024-09-09 00:23:30|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1725841420000|2024-09-09 00:23:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1725841440000|2024-09-09 00:24:00|||||||||18
1725841450000|2024-09-09 00:24:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|4
1725841480000|2024-09-09 00:24:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|1
1725841520000|2024-09-09 00:25:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|3
1725841530000|2024-09-09 00:25:30|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|0
1725841540000|2024-09-09 00:25:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725841550000|2024-09-09 00:25:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1725841580000|2024-09-09 00:26:20|||||||||1
1725841640000|2024-09-09 00:27:20|||||||||12
1725841650000|2024-09-09 00:27:30|||||||||3
1725841660000|2024-09-09 00:27:40|||||||||1
1725841680000|2024-09-09 00:28:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|41
1725841690000|2024-09-09 00:28:10|||||||||1
1725841710000|2024-09-09 00:28:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|4
1725841720000|2024-09-09 00:28:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1725841740000|2024-09-09 00:29:00|||||||||4
1725841750000|2024-09-09 00:29:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|6
1725841760000|2024-09-09 00:29:20|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|3
1725841770000|2024-09-09 00:29:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725841780000|2024-09-09 00:29:40|||||||||1
1725841800000|2024-09-09 00:30:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1725841830000|2024-09-09 00:30:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1725841840000|2024-09-09 00:30:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1725841850000|2024-09-09 00:30:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1725841860000|2024-09-09 00:31:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1725841870000|2024-09-09 00:31:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1725841880000|2024-09-09 00:31:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725841900000|2024-09-09 00:31:40|20.26|20.1|20.26|20.1|20.27|20.11|20.26|20.1|2
1725841910000|2024-09-09 00:31:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725841940000|2024-09-09 00:32:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|13
1725841950000|2024-09-09 00:32:30|||||||||1
1725841980000|2024-09-09 00:33:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725841990000|2024-09-09 00:33:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|3
1725842000000|2024-09-09 00:33:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1725842010000|2024-09-09 00:33:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1725842020000|2024-09-09 00:33:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725842030000|2024-09-09 00:33:50|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|1
1725842040000|2024-09-09 00:34:00|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1725842050000|2024-09-09 00:34:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725842070000|2024-09-09 00:34:30|||||||||34
1725842100000|2024-09-09 00:35:00|||||||||1
1725842110000|2024-09-09 00:35:10|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|5
1725842120000|2024-09-09 00:35:20|||||||||1
1725842140000|2024-09-09 00:35:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725842150000|2024-09-09 00:35:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|6
1725842160000|2024-09-09 00:36:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1725842190000|2024-09-09 00:36:30|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|1
1725842220000|2024-09-09 00:37:00|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|2
1725842250000|2024-09-09 00:37:30|||||||||1
1725842340000|2024-09-09 00:39:00|||||||||1
1725842380000|2024-09-09 00:39:40|||||||||1
1725842440000|2024-09-09 00:40:40|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|20
1725842480000|2024-09-09 00:41:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725842490000|2024-09-09 00:41:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1725842600000|2024-09-09 00:43:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|14
1725842620000|2024-09-09 00:43:40|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|0
1725842630000|2024-09-09 00:43:50|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1725842640000|2024-09-09 00:44:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1725842650000|2024-09-09 00:44:10|20.34|20.18|20.34|20.18|20.34|20.18|20.31|20.15|2
1725842660000|2024-09-09 00:44:20|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|0
1725842700000|2024-09-09 00:45:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|1
1725842710000|2024-09-09 00:45:10|20.32|20.16|20.34|20.18|20.34|20.18|20.31|20.15|0
1725842720000|2024-09-09 00:45:20|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1725842730000|2024-09-09 00:45:30|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|0
1725842740000|2024-09-09 00:45:40|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|3
1725842760000|2024-09-09 00:46:00|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|0
1725842770000|2024-09-09 00:46:10|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1725842790000|2024-09-09 00:46:30|20.36|20.2|20.33|20.17|20.36|20.2|20.33|20.17|0
1725842810000|2024-09-09 00:46:50|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|0
1725842820000|2024-09-09 00:47:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1725842830000|2024-09-09 00:47:10|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|0
1725842840000|2024-09-09 00:47:20|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|2
1725842850000|2024-09-09 00:47:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725842880000|2024-09-09 00:48:00|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1725842920000|2024-09-09 00:48:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1725842940000|2024-09-09 00:49:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725843000000|2024-09-09 00:50:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|3
1725843180000|2024-09-09 00:53:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|3
1725843190000|2024-09-09 00:53:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1725843200000|2024-09-09 00:53:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1725843210000|2024-09-09 00:53:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725843220000|2024-09-09 00:53:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|1
1725843230000|2024-09-09 00:53:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725843240000|2024-09-09 00:54:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1725843250000|2024-09-09 00:54:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725843270000|2024-09-09 00:54:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|1
1725843280000|2024-09-09 00:54:40|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|0
1725843290000|2024-09-09 00:54:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725843300000|2024-09-09 00:55:00|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|12
1725843310000|2024-09-09 00:55:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|7
1725843470000|2024-09-09 00:57:50|||||||||2
1725843500000|2024-09-09 00:58:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725843510000|2024-09-09 00:58:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725843570000|2024-09-09 00:59:30|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|0
1725843580000|2024-09-09 00:59:40|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|9
1725843590000|2024-09-09 00:59:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|10
1725843600000|2024-09-09 01:00:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|1
1725843650000|2024-09-09 01:00:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|12
1725843660000|2024-09-09 01:01:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|1
1725843670000|2024-09-09 01:01:10|20.36|20.2|20.35|20.19|20.36|20.2|20.34|20.18|4
1725843680000|2024-09-09 01:01:20|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1725843690000|2024-09-09 01:01:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725843760000|2024-09-09 01:02:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725843780000|2024-09-09 01:03:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1725843840000|2024-09-09 01:04:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725843880000|2024-09-09 01:04:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725843900000|2024-09-09 01:05:00|||||||||20
1725843910000|2024-09-09 01:05:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1725843920000|2024-09-09 01:05:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|8
1725843970000|2024-09-09 01:06:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1725843990000|2024-09-09 01:06:30|||||||||16
1725844010000|2024-09-09 01:06:50|||||||||1
1725844070000|2024-09-09 01:07:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1725844090000|2024-09-09 01:08:10|||||||||5
1725844100000|2024-09-09 01:08:20|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1725844110000|2024-09-09 01:08:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725844120000|2024-09-09 01:08:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1725844140000|2024-09-09 01:09:00|||||||||1
1725844220000|2024-09-09 01:10:20|20.33|20.17|20.34|20.18|20.34|20.18|20.31|20.15|1
1725844230000|2024-09-09 01:10:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|42
1725844260000|2024-09-09 01:11:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|22
1725844290000|2024-09-09 01:11:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725844300000|2024-09-09 01:11:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1725844320000|2024-09-09 01:12:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|27
1725844350000|2024-09-09 01:12:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725844360000|2024-09-09 01:12:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725844400000|2024-09-09 01:13:20|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|1
1725844410000|2024-09-09 01:13:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|7
1725844420000|2024-09-09 01:13:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1725844440000|2024-09-09 01:14:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725844450000|2024-09-09 01:14:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1725844480000|2024-09-09 01:14:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725844490000|2024-09-09 01:14:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|1
1725844500000|2024-09-09 01:15:00|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1725844540000|2024-09-09 01:15:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1725844550000|2024-09-09 01:15:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1725844600000|2024-09-09 01:16:40|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725844640000|2024-09-09 01:17:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|1
1725844650000|2024-09-09 01:17:30|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1725844660000|2024-09-09 01:17:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1725844670000|2024-09-09 01:17:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1725844680000|2024-09-09 01:18:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1725844690000|2024-09-09 01:18:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1725844700000|2024-09-09 01:18:20|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|0
1725844740000|2024-09-09 01:19:00|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1725844780000|2024-09-09 01:19:40|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|0
1725844790000|2024-09-09 01:19:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|23
1725844800000|2024-09-09 01:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725844810000|2024-09-09 01:20:10|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1725844820000|2024-09-09 01:20:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1725844840000|2024-09-09 01:20:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1725844850000|2024-09-09 01:20:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|2
1725844910000|2024-09-09 01:21:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1725844920000|2024-09-09 01:22:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725844930000|2024-09-09 01:22:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725844940000|2024-09-09 01:22:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725844960000|2024-09-09 01:22:40|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1725844970000|2024-09-09 01:22:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725845000000|2024-09-09 01:23:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1725845040000|2024-09-09 01:24:00|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1725845050000|2024-09-09 01:24:10|20.4|20.24|20.41|20.25|20.41|20.25|20.39|20.23|2
1725845070000|2024-09-09 01:24:30|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1725845080000|2024-09-09 01:24:40|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|0
1725845090000|2024-09-09 01:24:50|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|0
1725845110000|2024-09-09 01:25:10|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|0
1725845120000|2024-09-09 01:25:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725845130000|2024-09-09 01:25:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1725845230000|2024-09-09 01:27:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725845260000|2024-09-09 01:27:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725845280000|2024-09-09 01:28:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|12
1725845330000|2024-09-09 01:28:50|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725845340000|2024-09-09 01:29:00|20.37|20.21|20.39|20.23|20.39|20.23|20.34|20.18|11
1725845350000|2024-09-09 01:29:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725845360000|2024-09-09 01:29:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1725845370000|2024-09-09 01:29:30|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|4
1725845390000|2024-09-09 01:29:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725845460000|2024-09-09 01:31:00|||||||||5
1725845490000|2024-09-09 01:31:30|||||||||1
1725845550000|2024-09-09 01:32:30|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1725845560000|2024-09-09 01:32:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725845580000|2024-09-09 01:33:00|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|1
1725845630000|2024-09-09 01:33:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725845640000|2024-09-09 01:34:00|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1725845670000|2024-09-09 01:34:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725845780000|2024-09-09 01:36:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1725845790000|2024-09-09 01:36:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725845800000|2024-09-09 01:36:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1725845810000|2024-09-09 01:36:50|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1725845820000|2024-09-09 01:37:00|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|0
1725845830000|2024-09-09 01:37:10|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1725845860000|2024-09-09 01:37:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725845880000|2024-09-09 01:38:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725845910000|2024-09-09 01:38:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725845920000|2024-09-09 01:38:40|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1725845940000|2024-09-09 01:39:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725845980000|2024-09-09 01:39:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725846000000|2024-09-09 01:40:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725846020000|2024-09-09 01:40:20|||||||||5
1725846030000|2024-09-09 01:40:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725846040000|2024-09-09 01:40:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725846050000|2024-09-09 01:40:50|20.39|20.23|20.39|20.23|20.39|20.23|20.37|20.21|2
1725846090000|2024-09-09 01:41:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725846100000|2024-09-09 01:41:40|||||||||1
1725846110000|2024-09-09 01:41:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725846120000|2024-09-09 01:42:00|20.39|20.23|20.34|20.18|20.39|20.23|20.34|20.18|2
1725846130000|2024-09-09 01:42:10|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|1
1725846140000|2024-09-09 01:42:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725846160000|2024-09-09 01:42:40|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1725846170000|2024-09-09 01:42:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725846220000|2024-09-09 01:43:40|20.37|20.21|20.37|20.21|20.39|20.23|20.37|20.21|0
1725846240000|2024-09-09 01:44:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|0
1725846250000|2024-09-09 01:44:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1725846280000|2024-09-09 01:44:40|||||||||1
1725846310000|2024-09-09 01:45:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|4
1725846330000|2024-09-09 01:45:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1725846340000|2024-09-09 01:45:40|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|0
1725846350000|2024-09-09 01:45:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725846360000|2024-09-09 01:46:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|5
1725846370000|2024-09-09 01:46:10|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1725846410000|2024-09-09 01:46:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1725846420000|2024-09-09 01:47:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1725846430000|2024-09-09 01:47:10|||||||||6
1725846440000|2024-09-09 01:47:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1725846460000|2024-09-09 01:47:40|||||||||6
1725846470000|2024-09-09 01:47:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1725846490000|2024-09-09 01:48:10|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|0
1725846510000|2024-09-09 01:48:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|3
1725846530000|2024-09-09 01:48:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1725846540000|2024-09-09 01:49:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1725846570000|2024-09-09 01:49:30|||||||||1
1725846580000|2024-09-09 01:49:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1725846600000|2024-09-09 01:50:00|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|1
1725846610000|2024-09-09 01:50:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|1
1725846630000|2024-09-09 01:50:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725846660000|2024-09-09 01:51:00|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|0
1725846680000|2024-09-09 01:51:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725846700000|2024-09-09 01:51:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725846730000|2024-09-09 01:52:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725846740000|2024-09-09 01:52:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1725846760000|2024-09-09 01:52:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|0
1725846780000|2024-09-09 01:53:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1725846790000|2024-09-09 01:53:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1725846820000|2024-09-09 01:53:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725846900000|2024-09-09 01:55:00|||||||||1
1725846940000|2024-09-09 01:55:40|||||||||2
1725846950000|2024-09-09 01:55:50|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|4
1725846960000|2024-09-09 01:56:00|20.33|20.17|20.34|20.18|20.34|20.18|20.32|20.16|3
1725847130000|2024-09-09 01:58:50|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1725847140000|2024-09-09 01:59:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1725847150000|2024-09-09 01:59:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|1
1725847160000|2024-09-09 01:59:20|20.31|20.15|20.32|20.16|20.34|20.18|20.31|20.15|0
1725847170000|2024-09-09 01:59:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725847250000|2024-09-09 02:00:50|||||||||1
1725847450000|2024-09-09 02:04:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|2
1725847460000|2024-09-09 02:04:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725847500000|2024-09-09 02:05:00|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|0
1725847510000|2024-09-09 02:05:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1725847520000|2024-09-09 02:05:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725847530000|2024-09-09 02:05:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1725847540000|2024-09-09 02:05:40|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|0
1725847560000|2024-09-09 02:06:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1725847570000|2024-09-09 02:06:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1725847580000|2024-09-09 02:06:20|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|1
1725847590000|2024-09-09 02:06:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725847770000|2024-09-09 02:09:30|||||||||5
1725847800000|2024-09-09 02:10:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1725847820000|2024-09-09 02:10:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|3
1725847850000|2024-09-09 02:10:50|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|2
1725847860000|2024-09-09 02:11:00|20.36|20.2|20.38|20.22|20.38|20.22|20.35|20.19|0
1725847900000|2024-09-09 02:11:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725847910000|2024-09-09 02:11:50|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1725847920000|2024-09-09 02:12:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725847930000|2024-09-09 02:12:10|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1725847940000|2024-09-09 02:12:20|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|0
1725847950000|2024-09-09 02:12:30|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1725847960000|2024-09-09 02:12:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1725847970000|2024-09-09 02:12:50|20.38|20.22|20.38|20.22|20.38|20.22|20.37|20.21|0
1725848100000|2024-09-09 02:15:00|||||||||2
1725848110000|2024-09-09 02:15:10|20.37|20.21|20.36|20.2|20.37|20.21|20.34|20.18|0
1725848120000|2024-09-09 02:15:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|1
1725848140000|2024-09-09 02:15:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725848160000|2024-09-09 02:16:00|||||||||1
1725848170000|2024-09-09 02:16:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725848180000|2024-09-09 02:16:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725848210000|2024-09-09 02:16:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725848220000|2024-09-09 02:17:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|1
1725848260000|2024-09-09 02:17:40|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1725848300000|2024-09-09 02:18:20|20.41|20.25|20.41|20.25|20.41|20.25|20.4|20.24|1
1725848330000|2024-09-09 02:18:50|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1725848340000|2024-09-09 02:19:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1725848400000|2024-09-09 02:20:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|6
1725848410000|2024-09-09 02:20:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1725848430000|2024-09-09 02:20:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|19
1725848460000|2024-09-09 02:21:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1725848610000|2024-09-09 02:23:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1725848620000|2024-09-09 02:23:40|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1725848630000|2024-09-09 02:23:50|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|3
1725848670000|2024-09-09 02:24:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1725848690000|2024-09-09 02:24:50|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|0
1725848710000|2024-09-09 02:25:10|||||||||1
1725848780000|2024-09-09 02:26:20|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|1
1725848820000|2024-09-09 02:27:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1725848860000|2024-09-09 02:27:40|20.36|20.2|20.39|20.23|20.39|20.23|20.36|20.2|4
1725848980000|2024-09-09 02:29:40|20.4|20.24|20.41|20.25|20.41|20.25|20.4|20.24|1
1725848990000|2024-09-09 02:29:50|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|1
1725849000000|2024-09-09 02:30:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725849030000|2024-09-09 02:30:30|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|3
1725849310000|2024-09-09 02:35:10|||||||||1
1725849450000|2024-09-09 02:37:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725849460000|2024-09-09 02:37:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725849580000|2024-09-09 02:39:40|||||||||1
1725850650000|2024-09-09 02:57:30|||||||||7
1725850830000|2024-09-09 03:00:30|||||||||1
1725850850000|2024-09-09 03:00:50|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|4
1725850880000|2024-09-09 03:01:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1725850960000|2024-09-09 03:02:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|2
1725851000000|2024-09-09 03:03:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1725851060000|2024-09-09 03:04:20|||||||||1
1725851350000|2024-09-09 03:09:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1725851360000|2024-09-09 03:09:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725851370000|2024-09-09 03:09:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1725851380000|2024-09-09 03:09:40|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1725851390000|2024-09-09 03:09:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1725851410000|2024-09-09 03:10:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725851500000|2024-09-09 03:11:40|||||||||6
1725851520000|2024-09-09 03:12:00|||||||||2
1725851530000|2024-09-09 03:12:10|||||||||1
1725851660000|2024-09-09 03:14:20|||||||||9
1725851670000|2024-09-09 03:14:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1725851700000|2024-09-09 03:15:00|||||||||1
1725851770000|2024-09-09 03:16:10|||||||||2
1725851850000|2024-09-09 03:17:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725852020000|2024-09-09 03:20:20|||||||||10
1725852110000|2024-09-09 03:21:50|||||||||1
1725852200000|2024-09-09 03:23:20|||||||||1
1725852380000|2024-09-09 03:26:20|||||||||1
1725852430000|2024-09-09 03:27:10|||||||||1
1725852590000|2024-09-09 03:29:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725852600000|2024-09-09 03:30:00|||||||||1
1725852620000|2024-09-09 03:30:20|||||||||1
1725852660000|2024-09-09 03:31:00|||||||||2
1725853180000|2024-09-09 03:39:40|||||||||3
1725853360000|2024-09-09 03:42:40|||||||||2
1725853560000|2024-09-09 03:46:00|||||||||2
1725853590000|2024-09-09 03:46:30|||||||||1
1725853630000|2024-09-09 03:47:10|||||||||2
1725853790000|2024-09-09 03:49:50|||||||||1
1725853840000|2024-09-09 03:50:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|17
1725853850000|2024-09-09 03:50:50|||||||||3
1725853860000|2024-09-09 03:51:00|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|75
1725853880000|2024-09-09 03:51:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|6
1725853900000|2024-09-09 03:51:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1725853910000|2024-09-09 03:51:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1725853920000|2024-09-09 03:52:00|||||||||1
1725853970000|2024-09-09 03:52:50|||||||||3
1725854110000|2024-09-09 03:55:10|||||||||1
1725854200000|2024-09-09 03:56:40|||||||||1
1725854360000|2024-09-09 03:59:20|||||||||1
1725854380000|2024-09-09 03:59:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|65
1725854390000|2024-09-09 03:59:50|20.12|19.96|20.09|19.93|20.12|19.96|20.08|19.92|17
1725854400000|2024-09-09 04:00:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725854410000|2024-09-09 04:00:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725854420000|2024-09-09 04:00:20|||||||||1
1725854430000|2024-09-09 04:00:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725854460000|2024-09-09 04:01:00|||||||||2
1725854780000|2024-09-09 04:06:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|26
1725854790000|2024-09-09 04:06:30|||||||||2
1725854810000|2024-09-09 04:06:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1725854890000|2024-09-09 04:08:10|||||||||1
1725854920000|2024-09-09 04:08:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1725854930000|2024-09-09 04:08:50|||||||||28
1725854940000|2024-09-09 04:09:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|9
1725854950000|2024-09-09 04:09:10|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|5
1725854960000|2024-09-09 04:09:20|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|3
1725855010000|2024-09-09 04:10:10|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|8
1725855020000|2024-09-09 04:10:20|19.96|19.8|19.96|19.8|19.97|19.81|19.95|19.79|5
1725855030000|2024-09-09 04:10:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1725855040000|2024-09-09 04:10:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1725855050000|2024-09-09 04:10:50|||||||||1
1725855100000|2024-09-09 04:11:40|||||||||1
1725855120000|2024-09-09 04:12:00|||||||||12
1725855200000|2024-09-09 04:13:20|||||||||1
1725855210000|2024-09-09 04:13:30|||||||||1
1725855220000|2024-09-09 04:13:40|||||||||1
1725855330000|2024-09-09 04:15:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|39
1725855340000|2024-09-09 04:15:40|||||||||8
1725855380000|2024-09-09 04:16:20|||||||||1
1725855420000|2024-09-09 04:17:00|||||||||3
1725855430000|2024-09-09 04:17:10|20|19.84|20.02|19.86|20.02|19.86|20|19.84|10
1725855520000|2024-09-09 04:18:40|||||||||2
1725855550000|2024-09-09 04:19:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|6
1725855560000|2024-09-09 04:19:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1725855680000|2024-09-09 04:21:20|||||||||1
1725855700000|2024-09-09 04:21:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1725855710000|2024-09-09 04:21:50|||||||||1
1725855810000|2024-09-09 04:23:30|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|5
1725855820000|2024-09-09 04:23:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725855830000|2024-09-09 04:23:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|6
1725855870000|2024-09-09 04:24:30|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|2
1725855890000|2024-09-09 04:24:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725855930000|2024-09-09 04:25:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1725855970000|2024-09-09 04:26:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1725856050000|2024-09-09 04:27:30|||||||||1
1725856080000|2024-09-09 04:28:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1725856230000|2024-09-09 04:30:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1725856250000|2024-09-09 04:30:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725856260000|2024-09-09 04:31:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1725856290000|2024-09-09 04:31:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725856320000|2024-09-09 04:32:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725856340000|2024-09-09 04:32:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1725856350000|2024-09-09 04:32:30|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|0
1725856360000|2024-09-09 04:32:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725856380000|2024-09-09 04:33:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|4
1725856470000|2024-09-09 04:34:30|||||||||1
1725856530000|2024-09-09 04:35:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1725856580000|2024-09-09 04:36:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1725856670000|2024-09-09 04:37:50|||||||||1
1725856850000|2024-09-09 04:40:50|||||||||5
1725856920000|2024-09-09 04:42:00|||||||||1
1725856930000|2024-09-09 04:42:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1725856940000|2024-09-09 04:42:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725856950000|2024-09-09 04:42:30|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|0
1725856970000|2024-09-09 04:42:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725856980000|2024-09-09 04:43:00|20.05|19.89|20.07|19.91|20.07|19.91|20.04|19.88|0
1725856990000|2024-09-09 04:43:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1725857000000|2024-09-09 04:43:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725857130000|2024-09-09 04:45:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1725857140000|2024-09-09 04:45:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1725857200000|2024-09-09 04:46:40|||||||||4
1725857210000|2024-09-09 04:46:50|||||||||10
1725857260000|2024-09-09 04:47:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1725857280000|2024-09-09 04:48:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1725857320000|2024-09-09 04:48:40|||||||||1
1725857330000|2024-09-09 04:48:50|||||||||1
1725857350000|2024-09-09 04:49:10|||||||||10
1725857370000|2024-09-09 04:49:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1725857470000|2024-09-09 04:51:10|||||||||2
1725857520000|2024-09-09 04:52:00|||||||||11
1725857590000|2024-09-09 04:53:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725857600000|2024-09-09 04:53:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1725857610000|2024-09-09 04:53:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1725857620000|2024-09-09 04:53:40|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|0
1725857650000|2024-09-09 04:54:10|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|0
1725857660000|2024-09-09 04:54:20|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|0
1725857720000|2024-09-09 04:55:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1725857810000|2024-09-09 04:56:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|5
1725857820000|2024-09-09 04:57:00|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|2
1725857830000|2024-09-09 04:57:10|||||||||1
1725857920000|2024-09-09 04:58:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1725857950000|2024-09-09 04:59:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725858060000|2024-09-09 05:01:00|||||||||1
1725858140000|2024-09-09 05:02:20|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|0
1725858200000|2024-09-09 05:03:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725858240000|2024-09-09 05:04:00|||||||||1
1725858310000|2024-09-09 05:05:10|||||||||1
1725858330000|2024-09-09 05:05:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|2
1725858340000|2024-09-09 05:05:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725858720000|2024-09-09 05:12:00|||||||||1
1725858750000|2024-09-09 05:12:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725858910000|2024-09-09 05:15:10|||||||||5
1725858920000|2024-09-09 05:15:20|||||||||4
1725858930000|2024-09-09 05:15:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|8
1725858950000|2024-09-09 05:15:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|1
1725858960000|2024-09-09 05:16:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1725858980000|2024-09-09 05:16:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|5
1725858990000|2024-09-09 05:16:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1725859050000|2024-09-09 05:17:30|||||||||1
1725859110000|2024-09-09 05:18:30|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|3
1725859120000|2024-09-09 05:18:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859160000|2024-09-09 05:19:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725859180000|2024-09-09 05:19:40|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859190000|2024-09-09 05:19:50|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1725859240000|2024-09-09 05:20:40|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859260000|2024-09-09 05:21:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859300000|2024-09-09 05:21:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|5
1725859310000|2024-09-09 05:21:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725859320000|2024-09-09 05:22:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725859330000|2024-09-09 05:22:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1725859350000|2024-09-09 05:22:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859410000|2024-09-09 05:23:30|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|1
1725859460000|2024-09-09 05:24:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1725859520000|2024-09-09 05:25:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|11
1725859540000|2024-09-09 05:25:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725859560000|2024-09-09 05:26:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725859570000|2024-09-09 05:26:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725859600000|2024-09-09 05:26:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725859610000|2024-09-09 05:26:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859620000|2024-09-09 05:27:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1725859630000|2024-09-09 05:27:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725859650000|2024-09-09 05:27:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725859860000|2024-09-09 05:31:00|||||||||3
1725860160000|2024-09-09 05:36:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725860180000|2024-09-09 05:36:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725860190000|2024-09-09 05:36:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725860210000|2024-09-09 05:36:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1725860230000|2024-09-09 05:37:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725860240000|2024-09-09 05:37:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725860260000|2024-09-09 05:37:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|8
1725860270000|2024-09-09 05:37:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725860280000|2024-09-09 05:38:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1725860320000|2024-09-09 05:38:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725860340000|2024-09-09 05:39:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1725860410000|2024-09-09 05:40:10|||||||||9
1725860530000|2024-09-09 05:42:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1725860600000|2024-09-09 05:43:20|||||||||2
1725860610000|2024-09-09 05:43:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725860670000|2024-09-09 05:44:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|17
1725860680000|2024-09-09 05:44:40|||||||||4
1725860710000|2024-09-09 05:45:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1725860720000|2024-09-09 05:45:20|||||||||1
1725860730000|2024-09-09 05:45:30|||||||||3
1725860780000|2024-09-09 05:46:20|||||||||2
1725860790000|2024-09-09 05:46:30|20.26|20.1|20.28|20.12|20.28|20.12|20.25|20.09|2
1725860820000|2024-09-09 05:47:00|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|12
1725860830000|2024-09-09 05:47:10|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1725860840000|2024-09-09 05:47:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725860850000|2024-09-09 05:47:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|0
1725860860000|2024-09-09 05:47:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725860890000|2024-09-09 05:48:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725860900000|2024-09-09 05:48:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725860910000|2024-09-09 05:48:30|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1725860970000|2024-09-09 05:49:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1725860980000|2024-09-09 05:49:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1725861000000|2024-09-09 05:50:00|||||||||1
1725861040000|2024-09-09 05:50:40|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|2
1725861110000|2024-09-09 05:51:50|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1725861120000|2024-09-09 05:52:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725861340000|2024-09-09 05:55:40|||||||||2
1725861390000|2024-09-09 05:56:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1725861480000|2024-09-09 05:58:00|||||||||1
1725861530000|2024-09-09 05:58:50|||||||||1
1725861600000|2024-09-09 06:00:00|||||||||1
1725861610000|2024-09-09 06:00:10|||||||||1
1725861630000|2024-09-09 06:00:30|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|12
1725861640000|2024-09-09 06:00:40|||||||||1
1725861660000|2024-09-09 06:01:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|6
1725861670000|2024-09-09 06:01:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725861680000|2024-09-09 06:01:20|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|0
1725861710000|2024-09-09 06:01:50|||||||||1
1725861720000|2024-09-09 06:02:00|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|1
1725861730000|2024-09-09 06:02:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725861840000|2024-09-09 06:04:00|||||||||1
1725861870000|2024-09-09 06:04:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|12
1725861940000|2024-09-09 06:05:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725861970000|2024-09-09 06:06:10|||||||||1
1725862010000|2024-09-09 06:06:50|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|1
1725862020000|2024-09-09 06:07:00|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|1
1725862030000|2024-09-09 06:07:10|20.2|20.04|20.2|20.04|20.22|20.06|20.2|20.04|0
1725862040000|2024-09-09 06:07:20|20.16|20|20.12|19.96|20.16|20|20.12|19.96|27
1725862050000|2024-09-09 06:07:30|20.14|19.98|20.17|20.01|20.17|20.01|20.14|19.98|2
1725862080000|2024-09-09 06:08:00|20.14|19.98|20.16|20|20.17|20.01|20.14|19.98|4
1725862090000|2024-09-09 06:08:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725862190000|2024-09-09 06:09:50|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1725862200000|2024-09-09 06:10:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725862210000|2024-09-09 06:10:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|1
1725862220000|2024-09-09 06:10:20|||||||||9
1725862240000|2024-09-09 06:10:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1725862250000|2024-09-09 06:10:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725862290000|2024-09-09 06:11:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1725862300000|2024-09-09 06:11:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1725862340000|2024-09-09 06:12:20|||||||||1
1725862430000|2024-09-09 06:13:50|||||||||1
1725862600000|2024-09-09 06:16:40|||||||||8
1725862620000|2024-09-09 06:17:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|5
1725862630000|2024-09-09 06:17:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1725862640000|2024-09-09 06:17:20|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1725862740000|2024-09-09 06:19:00|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1725862780000|2024-09-09 06:19:40|20.16|20|20.16|20|20.17|20.01|20.16|20|0
1725862790000|2024-09-09 06:19:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725862800000|2024-09-09 06:20:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1725862810000|2024-09-09 06:20:10|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1725862820000|2024-09-09 06:20:20|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|0
1725862830000|2024-09-09 06:20:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1725862850000|2024-09-09 06:20:50|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|0
1725862900000|2024-09-09 06:21:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|2
1725862910000|2024-09-09 06:21:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725862920000|2024-09-09 06:22:00|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|3
1725862940000|2024-09-09 06:22:20|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|1
1725862960000|2024-09-09 06:22:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1725862970000|2024-09-09 06:22:50|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1725862990000|2024-09-09 06:23:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|6
1725863000000|2024-09-09 06:23:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725863010000|2024-09-09 06:23:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725863020000|2024-09-09 06:23:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1725863100000|2024-09-09 06:25:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1725863130000|2024-09-09 06:25:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|11
1725863250000|2024-09-09 06:27:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725863300000|2024-09-09 06:28:20|20.16|20|20.15|19.99|20.16|20|20.15|19.99|4
1725863310000|2024-09-09 06:28:30|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1725863320000|2024-09-09 06:28:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1725863340000|2024-09-09 06:29:00|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1725863350000|2024-09-09 06:29:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725863380000|2024-09-09 06:29:40|20.16|20|20.16|20|20.16|20|20.16|20|0
1725863390000|2024-09-09 06:29:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1725863640000|2024-09-09 06:34:00|20.16|20|20.16|20|20.16|20|20.16|20|6
1725863650000|2024-09-09 06:34:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725863680000|2024-09-09 06:34:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1725863690000|2024-09-09 06:34:50|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1725863700000|2024-09-09 06:35:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1725863710000|2024-09-09 06:35:10|20.16|20|20.15|19.99|20.16|20|20.15|19.99|0
1725863730000|2024-09-09 06:35:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1725863790000|2024-09-09 06:36:30|||||||||1
1725863970000|2024-09-09 06:39:30|20.16|20|20.16|20|20.16|20|20.16|20|0
1725863980000|2024-09-09 06:39:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|2
1725863990000|2024-09-09 06:39:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725864030000|2024-09-09 06:40:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|8
1725864050000|2024-09-09 06:40:50|||||||||2
1725864060000|2024-09-09 06:41:00|||||||||1
1725864090000|2024-09-09 06:41:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1725864100000|2024-09-09 06:41:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1725864110000|2024-09-09 06:41:50|||||||||31
1725864140000|2024-09-09 06:42:20|||||||||2
1725864210000|2024-09-09 06:43:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1725864360000|2024-09-09 06:46:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725864410000|2024-09-09 06:46:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725864450000|2024-09-09 06:47:30|20.25|20.09|20.25|20.09|20.25|20.09|20.23|20.07|0
1725864460000|2024-09-09 06:47:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|0
1725864480000|2024-09-09 06:48:00|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|0
1725864540000|2024-09-09 06:49:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1725864720000|2024-09-09 06:52:00|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|0
1725864740000|2024-09-09 06:52:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725864760000|2024-09-09 06:52:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725864810000|2024-09-09 06:53:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1725864850000|2024-09-09 06:54:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|24
1725864940000|2024-09-09 06:55:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|17
1725865030000|2024-09-09 06:57:10|||||||||1
1725865100000|2024-09-09 06:58:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725865220000|2024-09-09 07:00:20|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|31
1725865230000|2024-09-09 07:00:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|1
1725865240000|2024-09-09 07:00:40|||||||||2
1725865260000|2024-09-09 07:01:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|38
1725865270000|2024-09-09 07:01:10|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|3
1725865280000|2024-09-09 07:01:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725865290000|2024-09-09 07:01:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1725865300000|2024-09-09 07:01:40|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|25
1725865310000|2024-09-09 07:01:50|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|34
1725865320000|2024-09-09 07:02:00|20.2|20.04|20.21|20.05|20.22|20.06|20.2|20.04|6
1725865330000|2024-09-09 07:02:10|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|3
1725865340000|2024-09-09 07:02:20|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|0
1725865350000|2024-09-09 07:02:30|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|1
1725865380000|2024-09-09 07:03:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1725865390000|2024-09-09 07:03:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1725865430000|2024-09-09 07:03:50|||||||||7
1725865440000|2024-09-09 07:04:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1725865470000|2024-09-09 07:04:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1725865480000|2024-09-09 07:04:40|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|7
1725865500000|2024-09-09 07:05:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|10
1725865510000|2024-09-09 07:05:10|||||||||1
1725865530000|2024-09-09 07:05:30|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|5
1725865540000|2024-09-09 07:05:40|||||||||2
1725865570000|2024-09-09 07:06:10|||||||||13
1725865610000|2024-09-09 07:06:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1725865620000|2024-09-09 07:07:00|20.28|20.12|20.32|20.16|20.32|20.16|20.27|20.11|16
1725865640000|2024-09-09 07:07:20|||||||||1
1725865670000|2024-09-09 07:07:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|15
1725865680000|2024-09-09 07:08:00|20.21|20.05|20.21|20.05|20.22|20.06|20.19|20.03|19
1725865690000|2024-09-09 07:08:10|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|6
1725865700000|2024-09-09 07:08:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1725865710000|2024-09-09 07:08:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1725865720000|2024-09-09 07:08:40|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|2
1725865730000|2024-09-09 07:08:50|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|6
1725865740000|2024-09-09 07:09:00|20.16|20|20.16|20|20.16|20|20.16|20|13
1725865770000|2024-09-09 07:09:30|||||||||2
1725865780000|2024-09-09 07:09:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1725865790000|2024-09-09 07:09:50|20.17|20.01|20.17|20.01|20.21|20.05|20.17|20.01|1
1725865800000|2024-09-09 07:10:00|20.16|20|20.19|20.03|20.21|20.05|20.16|20|0
1725865810000|2024-09-09 07:10:10|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|2
1725865820000|2024-09-09 07:10:20|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1725865830000|2024-09-09 07:10:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1725865850000|2024-09-09 07:10:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|5
1725865860000|2024-09-09 07:11:00|20.16|20|20.16|20|20.16|20|20.16|20|11
1725865880000|2024-09-09 07:11:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1725865890000|2024-09-09 07:11:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1725865900000|2024-09-09 07:11:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1725865910000|2024-09-09 07:11:50|||||||||1
1725865920000|2024-09-09 07:12:00|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|10
1725865940000|2024-09-09 07:12:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725865950000|2024-09-09 07:12:30|||||||||1
1725865960000|2024-09-09 07:12:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|3
1725865970000|2024-09-09 07:12:50|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|1
1725865980000|2024-09-09 07:13:00|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|1
1725865990000|2024-09-09 07:13:10|20.19|20.03|20.21|20.05|20.21|20.05|20.17|20.01|0
1725866000000|2024-09-09 07:13:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725866010000|2024-09-09 07:13:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725866040000|2024-09-09 07:14:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725866060000|2024-09-09 07:14:20|20.16|20|20.16|20|20.16|20|20.16|20|5
1725866080000|2024-09-09 07:14:40|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|7
1725866090000|2024-09-09 07:14:50|20.16|20|20.16|20|20.16|20|20.16|20|1
1725866100000|2024-09-09 07:15:00|||||||||6
1725866110000|2024-09-09 07:15:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1725866120000|2024-09-09 07:15:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|4
1725866130000|2024-09-09 07:15:30|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|5
1725866140000|2024-09-09 07:15:40|20.16|20|20.16|20|20.16|20|20.16|20|2
1725866180000|2024-09-09 07:16:20|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|2
1725866190000|2024-09-09 07:16:30|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|11
1725866200000|2024-09-09 07:16:40|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|2
1725866210000|2024-09-09 07:16:50|||||||||1
1725866220000|2024-09-09 07:17:00|||||||||1
1725866230000|2024-09-09 07:17:10|||||||||10
1725866240000|2024-09-09 07:17:20|||||||||5
1725866270000|2024-09-09 07:17:50|||||||||5
1725866280000|2024-09-09 07:18:00|20.12|19.96|20.14|19.98|20.14|19.98|20.11|19.95|7
1725866300000|2024-09-09 07:18:20|20.12|19.96|20.16|20|20.16|20|20.12|19.96|0
1725866320000|2024-09-09 07:18:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|0
1725866330000|2024-09-09 07:18:50|20.16|20|20.16|20|20.16|20|20.14|19.98|0
1725866340000|2024-09-09 07:19:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1725866360000|2024-09-09 07:19:20|20.16|20|20.17|20.01|20.17|20.01|20.16|20|0
1725866370000|2024-09-09 07:19:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1725866380000|2024-09-09 07:19:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725866430000|2024-09-09 07:20:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1725866450000|2024-09-09 07:20:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|1
1725866490000|2024-09-09 07:21:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1725866540000|2024-09-09 07:22:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|6
1725866550000|2024-09-09 07:22:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1725866560000|2024-09-09 07:22:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1725866570000|2024-09-09 07:22:50|20.19|20.03|20.17|20.01|20.19|20.03|20.16|20|2
1725866580000|2024-09-09 07:23:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|0
1725866590000|2024-09-09 07:23:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725866600000|2024-09-09 07:23:20|||||||||1
1725866640000|2024-09-09 07:24:00|20.19|20.03|20.17|20.01|20.19|20.03|20.16|20|7
1725866650000|2024-09-09 07:24:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725866660000|2024-09-09 07:24:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725866670000|2024-09-09 07:24:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|10
1725866700000|2024-09-09 07:25:00|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|0
1725866720000|2024-09-09 07:25:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|1
1725866810000|2024-09-09 07:26:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1725866830000|2024-09-09 07:27:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1725866860000|2024-09-09 07:27:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725866870000|2024-09-09 07:27:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725866890000|2024-09-09 07:28:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1725866900000|2024-09-09 07:28:20|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|0
1725866910000|2024-09-09 07:28:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1725866920000|2024-09-09 07:28:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725866940000|2024-09-09 07:29:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|0
1725866950000|2024-09-09 07:29:10|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1725866960000|2024-09-09 07:29:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725866990000|2024-09-09 07:29:50|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|0
1725867000000|2024-09-09 07:30:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|2
1725867010000|2024-09-09 07:30:10|||||||||1
1725867050000|2024-09-09 07:30:50|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|10
1725867080000|2024-09-09 07:31:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1725867090000|2024-09-09 07:31:30|20.12|19.96|20.16|20|20.16|20|20.12|19.96|0
1725867100000|2024-09-09 07:31:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|1
1725867120000|2024-09-09 07:32:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|0
1725867150000|2024-09-09 07:32:30|20.12|19.96|20.16|20|20.16|20|20.12|19.96|0
1725867160000|2024-09-09 07:32:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|3
1725867170000|2024-09-09 07:32:50|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|0
1725867180000|2024-09-09 07:33:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|0
1725867200000|2024-09-09 07:33:20|20.15|19.99|20.13|19.97|20.16|20|20.13|19.97|5
1725867210000|2024-09-09 07:33:30|20.14|19.98|20.16|20|20.16|20|20.12|19.96|0
1725867220000|2024-09-09 07:33:40|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|2
1725867230000|2024-09-09 07:33:50|20.12|19.96|20.11|19.95|20.14|19.98|20.11|19.95|6
1725867240000|2024-09-09 07:34:00|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|4
1725867250000|2024-09-09 07:34:10|20.15|19.99|20.16|20|20.16|20|20.14|19.98|1
1725867350000|2024-09-09 07:35:50|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|6
1725867360000|2024-09-09 07:36:00|20.16|20|20.16|20|20.17|20.01|20.16|20|5
1725867460000|2024-09-09 07:37:40|||||||||2
1725867510000|2024-09-09 07:38:30|||||||||1
1725867540000|2024-09-09 07:39:00|20.14|19.98|20.16|20|20.16|20|20.13|19.97|0
1725867550000|2024-09-09 07:39:10|20.13|19.97|20.16|20|20.16|20|20.13|19.97|0
1725867560000|2024-09-09 07:39:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1725867570000|2024-09-09 07:39:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1725867580000|2024-09-09 07:39:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1725867590000|2024-09-09 07:39:50|20.14|19.98|20.13|19.97|20.14|19.98|20.11|19.95|0
1725867600000|2024-09-09 07:40:00|20.14|19.98|20.16|20|20.16|20|20.14|19.98|1
1725867610000|2024-09-09 07:40:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|2
1725867640000|2024-09-09 07:40:40|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|2
1725867660000|2024-09-09 07:41:00|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|0
1725867720000|2024-09-09 07:42:00|20.14|19.98|20.16|20|20.16|20|20.11|19.95|2
1725867730000|2024-09-09 07:42:10|||||||||1
1725867810000|2024-09-09 07:43:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1725867820000|2024-09-09 07:43:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1725867830000|2024-09-09 07:43:50|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1725867840000|2024-09-09 07:44:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|10
1725868050000|2024-09-09 07:47:30|||||||||1
1725868100000|2024-09-09 07:48:20|20.12|19.96|20.14|19.98|20.15|19.99|20.12|19.96|10
1725868120000|2024-09-09 07:48:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|0
1725868130000|2024-09-09 07:48:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|0
1725868150000|2024-09-09 07:49:10|||||||||1
1725868160000|2024-09-09 07:49:20|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|4
1725868170000|2024-09-09 07:49:30|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1725868180000|2024-09-09 07:49:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|0
1725868190000|2024-09-09 07:49:50|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|5
1725868200000|2024-09-09 07:50:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725868220000|2024-09-09 07:50:20|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|0
1725868230000|2024-09-09 07:50:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725868270000|2024-09-09 07:51:10|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|0
1725868280000|2024-09-09 07:51:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725868290000|2024-09-09 07:51:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725868300000|2024-09-09 07:51:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|0
1725868330000|2024-09-09 07:52:10|||||||||1
1725868360000|2024-09-09 07:52:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725868370000|2024-09-09 07:52:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1725868430000|2024-09-09 07:53:50|||||||||1
1725868440000|2024-09-09 07:54:00|||||||||1
1725868480000|2024-09-09 07:54:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1725868500000|2024-09-09 07:55:00|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|0
1725868510000|2024-09-09 07:55:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|6
1725868520000|2024-09-09 07:55:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1725868540000|2024-09-09 07:55:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|3
1725868570000|2024-09-09 07:56:10|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|1
1725868580000|2024-09-09 07:56:20|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|0
1725868620000|2024-09-09 07:57:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|0
1725868780000|2024-09-09 07:59:40|20.16|20|20.16|20|20.16|20|20.15|19.99|27
1725868830000|2024-09-09 08:00:30|||||||||2
1725868850000|2024-09-09 08:00:50|||||||||1
1725868860000|2024-09-09 08:01:00|||||||||1
1725868870000|2024-09-09 08:01:10|||||||||2
1725868890000|2024-09-09 08:01:30|||||||||4
1725868910000|2024-09-09 08:01:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1725868940000|2024-09-09 08:02:20|20.16|20|20.16|20|20.16|20|20.16|20|14
1725868950000|2024-09-09 08:02:30|||||||||2
1725869000000|2024-09-09 08:03:20|||||||||1
1725869010000|2024-09-09 08:03:30|||||||||1
1725869020000|2024-09-09 08:03:40|||||||||1
1725869040000|2024-09-09 08:04:00|||||||||2
1725869050000|2024-09-09 08:04:10|||||||||1
1725869070000|2024-09-09 08:04:30|||||||||4
1725869100000|2024-09-09 08:05:00|||||||||3
1725869120000|2024-09-09 08:05:20|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|28
1725869300000|2024-09-09 08:08:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|10
1725869340000|2024-09-09 08:09:00|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|0
1725869470000|2024-09-09 08:11:10|||||||||1
1725869490000|2024-09-09 08:11:30|||||||||4
1725869530000|2024-09-09 08:12:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1725869550000|2024-09-09 08:12:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1725869560000|2024-09-09 08:12:40|||||||||4
1725869620000|2024-09-09 08:13:40|||||||||5
1725869660000|2024-09-09 08:14:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|5
1725869670000|2024-09-09 08:14:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1725869730000|2024-09-09 08:15:30|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|1
1725869740000|2024-09-09 08:15:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725869820000|2024-09-09 08:17:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1725869850000|2024-09-09 08:17:30|||||||||5
1725869890000|2024-09-09 08:18:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|84
1725870000000|2024-09-09 08:20:00|20.33|20.17|20.36|20.2|20.36|20.2|20.33|20.17|3
1725870040000|2024-09-09 08:20:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1725870050000|2024-09-09 08:20:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725870060000|2024-09-09 08:21:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725870120000|2024-09-09 08:22:00|||||||||4
1725870130000|2024-09-09 08:22:10|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|5
1725870140000|2024-09-09 08:22:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1725870150000|2024-09-09 08:22:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|6
1725870160000|2024-09-09 08:22:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1725870170000|2024-09-09 08:22:50|20.41|20.25|20.42|20.26|20.44|20.28|20.41|20.25|0
1725870180000|2024-09-09 08:23:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1725870190000|2024-09-09 08:23:10|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1725870210000|2024-09-09 08:23:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1725870220000|2024-09-09 08:23:40|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|3
1725870230000|2024-09-09 08:23:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1725870240000|2024-09-09 08:24:00|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|6
1725870250000|2024-09-09 08:24:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|4
1725870260000|2024-09-09 08:24:20|||||||||2
1725870270000|2024-09-09 08:24:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|23
1725870280000|2024-09-09 08:24:40|20.37|20.21|20.36|20.2|20.41|20.25|20.36|20.2|4
1725870300000|2024-09-09 08:25:00|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|1
1725870320000|2024-09-09 08:25:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|51
1725870350000|2024-09-09 08:25:50|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|20
1725870360000|2024-09-09 08:26:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|1
1725870370000|2024-09-09 08:26:10|20.39|20.23|20.36|20.2|20.39|20.23|20.36|20.2|3
1725870410000|2024-09-09 08:26:50|20.35|20.19|20.32|20.16|20.35|20.19|20.32|20.16|5
1725870420000|2024-09-09 08:27:00|20.31|20.15|20.32|20.16|20.34|20.18|20.31|20.15|0
1725870430000|2024-09-09 08:27:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1725870440000|2024-09-09 08:27:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1725870450000|2024-09-09 08:27:30|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|0
1725870480000|2024-09-09 08:28:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725870500000|2024-09-09 08:28:20|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|1
1725870510000|2024-09-09 08:28:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725870520000|2024-09-09 08:28:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725870560000|2024-09-09 08:29:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|6
1725870570000|2024-09-09 08:29:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|3
1725870580000|2024-09-09 08:29:40|20.35|20.19|20.35|20.19|20.36|20.2|20.35|20.19|6
1725870590000|2024-09-09 08:29:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725870600000|2024-09-09 08:30:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|2
1725870620000|2024-09-09 08:30:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1725870630000|2024-09-09 08:30:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|5
1725870640000|2024-09-09 08:30:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1725870650000|2024-09-09 08:30:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1725870660000|2024-09-09 08:31:00|||||||||1
1725870670000|2024-09-09 08:31:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1725870690000|2024-09-09 08:31:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|27
1725870720000|2024-09-09 08:32:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725870790000|2024-09-09 08:33:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|5
1725870800000|2024-09-09 08:33:20|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1725870810000|2024-09-09 08:33:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1725870840000|2024-09-09 08:34:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1725870850000|2024-09-09 08:34:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725870860000|2024-09-09 08:34:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1725870880000|2024-09-09 08:34:40|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|0
1725870890000|2024-09-09 08:34:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1725870900000|2024-09-09 08:35:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725870950000|2024-09-09 08:35:50|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|4
1725871090000|2024-09-09 08:38:10|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1725871120000|2024-09-09 08:38:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1725871130000|2024-09-09 08:38:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725871140000|2024-09-09 08:39:00|20.3|20.14|20.3|20.14|20.31|20.15|20.3|20.14|0
1725871150000|2024-09-09 08:39:10|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1725871160000|2024-09-09 08:39:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1725871170000|2024-09-09 08:39:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1725871200000|2024-09-09 08:40:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1725871210000|2024-09-09 08:40:10|20.32|20.16|20.35|20.19|20.36|20.2|20.32|20.16|13
1725871220000|2024-09-09 08:40:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725871230000|2024-09-09 08:40:30|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|2
1725871240000|2024-09-09 08:40:40|20.35|20.19|20.32|20.16|20.36|20.2|20.32|20.16|7
1725871250000|2024-09-09 08:40:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|0
1725871260000|2024-09-09 08:41:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725871280000|2024-09-09 08:41:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1725871290000|2024-09-09 08:41:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1725871470000|2024-09-09 08:44:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|16
1725871520000|2024-09-09 08:45:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725871540000|2024-09-09 08:45:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725871560000|2024-09-09 08:46:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1725871570000|2024-09-09 08:46:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1725871580000|2024-09-09 08:46:20|||||||||1
1725871590000|2024-09-09 08:46:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1725871630000|2024-09-09 08:47:10|||||||||25
1725871680000|2024-09-09 08:48:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|21
1725871690000|2024-09-09 08:48:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725871710000|2024-09-09 08:48:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|2
1725871730000|2024-09-09 08:48:50|||||||||1
1725871840000|2024-09-09 08:50:40|||||||||2
1725871870000|2024-09-09 08:51:10|||||||||1
1725871890000|2024-09-09 08:51:30|||||||||2
1725871910000|2024-09-09 08:51:50|||||||||3
1725871920000|2024-09-09 08:52:00|||||||||5
1725871930000|2024-09-09 08:52:10|||||||||10
1725872110000|2024-09-09 08:55:10|||||||||1
1725872140000|2024-09-09 08:55:40|||||||||2
1725872290000|2024-09-09 08:58:10|||||||||10
1725872360000|2024-09-09 08:59:20|||||||||2
1725872390000|2024-09-09 08:59:50|||||||||1
1725872560000|2024-09-09 09:02:40|||||||||2
1725872780000|2024-09-09 09:06:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|4
1725872800000|2024-09-09 09:06:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1725872820000|2024-09-09 09:07:00|||||||||6
1725872840000|2024-09-09 09:07:20|||||||||1
1725872950000|2024-09-09 09:09:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|36
1725872960000|2024-09-09 09:09:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|87
1725872970000|2024-09-09 09:09:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|138
1725872990000|2024-09-09 09:09:50|||||||||2
1725873010000|2024-09-09 09:10:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1725873040000|2024-09-09 09:10:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725873060000|2024-09-09 09:11:00|||||||||3
1725873100000|2024-09-09 09:11:40|||||||||13
1725873130000|2024-09-09 09:12:10|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|4
1725873220000|2024-09-09 09:13:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|31
1725873240000|2024-09-09 09:14:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1725873270000|2024-09-09 09:14:30|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|3
1725873280000|2024-09-09 09:14:40|||||||||2
1725873290000|2024-09-09 09:14:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|39
1725873300000|2024-09-09 09:15:00|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|7
1725873310000|2024-09-09 09:15:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|8
1725873330000|2024-09-09 09:15:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1725873340000|2024-09-09 09:15:40|||||||||3
1725873350000|2024-09-09 09:15:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1725873400000|2024-09-09 09:16:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|5
1725873430000|2024-09-09 09:17:10|||||||||4
1725873450000|2024-09-09 09:17:30|||||||||2
1725873460000|2024-09-09 09:17:40|||||||||2
1725873490000|2024-09-09 09:18:10|||||||||5
1725873540000|2024-09-09 09:19:00|||||||||2
1725873550000|2024-09-09 09:19:10|||||||||2
1725873600000|2024-09-09 09:20:00|||||||||22
1725873650000|2024-09-09 09:20:50|||||||||4
1725873680000|2024-09-09 09:21:20|||||||||1
1725873870000|2024-09-09 09:24:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|19
1725873900000|2024-09-09 09:25:00|||||||||1
1725873950000|2024-09-09 09:25:50|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|0
1725874000000|2024-09-09 09:26:40|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|13
1725874020000|2024-09-09 09:27:00|||||||||6
1725874050000|2024-09-09 09:27:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|12
1725874070000|2024-09-09 09:27:50|||||||||2
1725874080000|2024-09-09 09:28:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|3
1725874090000|2024-09-09 09:28:10|||||||||1
1725874110000|2024-09-09 09:28:30|||||||||2
1725874150000|2024-09-09 09:29:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|8
1725874160000|2024-09-09 09:29:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|9
1725874180000|2024-09-09 09:29:40|||||||||1
1725874200000|2024-09-09 09:30:00|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|17
1725874220000|2024-09-09 09:30:20|||||||||2
1725874230000|2024-09-09 09:30:30|||||||||2
1725874240000|2024-09-09 09:30:40|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|9
1725874250000|2024-09-09 09:30:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725874260000|2024-09-09 09:31:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1725874270000|2024-09-09 09:31:10|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|1
1725874290000|2024-09-09 09:31:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1725874310000|2024-09-09 09:31:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1725874330000|2024-09-09 09:32:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1725874410000|2024-09-09 09:33:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|1
1725874550000|2024-09-09 09:35:50|||||||||6
1725874570000|2024-09-09 09:36:10|||||||||1
1725874600000|2024-09-09 09:36:40|||||||||2
1725874640000|2024-09-09 09:37:20|||||||||1
1725874720000|2024-09-09 09:38:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1725874880000|2024-09-09 09:41:20|||||||||1
1725874920000|2024-09-09 09:42:00|||||||||1
1725874960000|2024-09-09 09:42:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1725874970000|2024-09-09 09:42:50|||||||||5
1725874980000|2024-09-09 09:43:00|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|2
1725874990000|2024-09-09 09:43:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1725875030000|2024-09-09 09:43:50|||||||||1
1725875040000|2024-09-09 09:44:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1725875100000|2024-09-09 09:45:00|||||||||1
1725875160000|2024-09-09 09:46:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|27
1725875190000|2024-09-09 09:46:30|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|5
1725875200000|2024-09-09 09:46:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1725875210000|2024-09-09 09:46:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1725875260000|2024-09-09 09:47:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|14
1725875280000|2024-09-09 09:48:00|||||||||1
1725875310000|2024-09-09 09:48:30|||||||||1
1725875450000|2024-09-09 09:50:50|||||||||2
1725875470000|2024-09-09 09:51:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|3
1725875530000|2024-09-09 09:52:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1725875540000|2024-09-09 09:52:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1725875550000|2024-09-09 09:52:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|8
1725875560000|2024-09-09 09:52:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|4
1725875610000|2024-09-09 09:53:30|||||||||1
1725875660000|2024-09-09 09:54:20|||||||||1
1725875670000|2024-09-09 09:54:30|||||||||1
1725875690000|2024-09-09 09:54:50|||||||||2
1725875820000|2024-09-09 09:57:00|||||||||1
1725875840000|2024-09-09 09:57:20|||||||||1
1725875880000|2024-09-09 09:58:00|||||||||1
1725875900000|2024-09-09 09:58:20|||||||||1
1725875930000|2024-09-09 09:58:50|||||||||8
1725875980000|2024-09-09 09:59:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|57
1725875990000|2024-09-09 09:59:50|||||||||31
1725876030000|2024-09-09 10:00:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1725876040000|2024-09-09 10:00:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|27
1725876050000|2024-09-09 10:00:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|4
1725876060000|2024-09-09 10:01:00|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|0
1725876160000|2024-09-09 10:02:40|||||||||1
1725876170000|2024-09-09 10:02:50|||||||||1
1725876270000|2024-09-09 10:04:30|||||||||14
1725876450000|2024-09-09 10:07:30|||||||||5
1725876560000|2024-09-09 10:09:20|||||||||3
1725876900000|2024-09-09 10:15:00|||||||||13
1725876920000|2024-09-09 10:15:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|22
1725876970000|2024-09-09 10:16:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1725876980000|2024-09-09 10:16:20|||||||||1
1725876990000|2024-09-09 10:16:30|||||||||21
1725877010000|2024-09-09 10:16:50|||||||||3
1725877020000|2024-09-09 10:17:00|||||||||1
1725877040000|2024-09-09 10:17:20|||||||||1
1725877050000|2024-09-09 10:17:30|||||||||1
1725877160000|2024-09-09 10:19:20|||||||||1
1725877180000|2024-09-09 10:19:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1725877190000|2024-09-09 10:19:50|||||||||1
1725877200000|2024-09-09 10:20:00|||||||||3
1725877220000|2024-09-09 10:20:20|||||||||1
1725877230000|2024-09-09 10:20:30|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|16
1725877240000|2024-09-09 10:20:40|||||||||1
1725877340000|2024-09-09 10:22:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|15
1725877370000|2024-09-09 10:22:50|||||||||1
1725877430000|2024-09-09 10:23:50|||||||||1
1725877470000|2024-09-09 10:24:30|||||||||4
1725877650000|2024-09-09 10:27:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|47
1725877680000|2024-09-09 10:28:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|37
1725877690000|2024-09-09 10:28:10|||||||||1
1725877700000|2024-09-09 10:28:20|||||||||5
1725877710000|2024-09-09 10:28:30|||||||||1
1725877790000|2024-09-09 10:29:50|||||||||14
1725877800000|2024-09-09 10:30:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|11
1725877810000|2024-09-09 10:30:10|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|1
1725877840000|2024-09-09 10:30:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1725877890000|2024-09-09 10:31:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1725877930000|2024-09-09 10:32:10|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|6
1725877940000|2024-09-09 10:32:20|||||||||4
1725877950000|2024-09-09 10:32:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1725877960000|2024-09-09 10:32:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1725877970000|2024-09-09 10:32:50|||||||||5
1725877980000|2024-09-09 10:33:00|||||||||2
1725878000000|2024-09-09 10:33:20|||||||||3
1725878020000|2024-09-09 10:33:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|1
1725878040000|2024-09-09 10:34:00|||||||||12
1725878070000|2024-09-09 10:34:30|||||||||2
1725878100000|2024-09-09 10:35:00|||||||||2
1725878160000|2024-09-09 10:36:00|||||||||1
1725878190000|2024-09-09 10:36:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|30
1725878200000|2024-09-09 10:36:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1725878250000|2024-09-09 10:37:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|13
1725878280000|2024-09-09 10:38:00|20.38|20.22|20.38|20.22|20.39|20.23|20.38|20.22|3
1725878290000|2024-09-09 10:38:10|20.39|20.23|20.39|20.23|20.39|20.23|20.38|20.22|2
1725878370000|2024-09-09 10:39:30|||||||||3
1725878410000|2024-09-09 10:40:10|||||||||1
1725878540000|2024-09-09 10:42:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|74
1725878550000|2024-09-09 10:42:30|||||||||7
1725878570000|2024-09-09 10:42:50|||||||||1
1725878580000|2024-09-09 10:43:00|||||||||1
1725878760000|2024-09-09 10:46:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|10
1725878860000|2024-09-09 10:47:40|20.41|20.25|20.44|20.28|20.44|20.28|20.41|20.25|0
1725878870000|2024-09-09 10:47:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|8
1725878880000|2024-09-09 10:48:00|20.43|20.27|20.39|20.23|20.44|20.28|20.39|20.23|2
1725878890000|2024-09-09 10:48:10|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|1
1725878900000|2024-09-09 10:48:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|1
1725878910000|2024-09-09 10:48:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|3
1725878920000|2024-09-09 10:48:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|6
1725878930000|2024-09-09 10:48:50|||||||||2
1725878940000|2024-09-09 10:49:00|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|3
1725878950000|2024-09-09 10:49:10|||||||||2
1725878960000|2024-09-09 10:49:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|5
1725878990000|2024-09-09 10:49:50|||||||||2
1725879000000|2024-09-09 10:50:00|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|1
1725879010000|2024-09-09 10:50:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|3
1725879030000|2024-09-09 10:50:30|||||||||4
1725879080000|2024-09-09 10:51:20|||||||||1
1725879090000|2024-09-09 10:51:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1725879100000|2024-09-09 10:51:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1725879110000|2024-09-09 10:51:50|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1725879120000|2024-09-09 10:52:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1725879150000|2024-09-09 10:52:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1725879220000|2024-09-09 10:53:40|||||||||5
1725879230000|2024-09-09 10:53:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|1
1725879280000|2024-09-09 10:54:40|||||||||3
1725879340000|2024-09-09 10:55:40|||||||||4
1725879350000|2024-09-09 10:55:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1725879600000|2024-09-09 11:00:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1725879610000|2024-09-09 11:00:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|7
1725879620000|2024-09-09 11:00:20|||||||||3
1725879640000|2024-09-09 11:00:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1725879650000|2024-09-09 11:00:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1725879740000|2024-09-09 11:02:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|5
1725879780000|2024-09-09 11:03:00|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|37
1725879790000|2024-09-09 11:03:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|26
1725879800000|2024-09-09 11:03:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1725879830000|2024-09-09 11:03:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1725879840000|2024-09-09 11:04:00|||||||||1
1725879850000|2024-09-09 11:04:10|20.43|20.27|20.41|20.25|20.43|20.27|20.41|20.25|0
1725879870000|2024-09-09 11:04:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1725879900000|2024-09-09 11:05:00|||||||||1
1725879930000|2024-09-09 11:05:30|||||||||1
1725879950000|2024-09-09 11:05:50|||||||||3
1725880030000|2024-09-09 11:07:10|20.39|20.23|20.43|20.27|20.43|20.27|20.39|20.23|5
1725880140000|2024-09-09 11:09:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|8
1725880350000|2024-09-09 11:12:30|||||||||4
1725880470000|2024-09-09 11:14:30|||||||||1
1725880480000|2024-09-09 11:14:40|||||||||1
1725880500000|2024-09-09 11:15:00|||||||||1
1725880530000|2024-09-09 11:15:30|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|25
1725880540000|2024-09-09 11:15:40|||||||||2
1725880710000|2024-09-09 11:18:30|||||||||1
1725880720000|2024-09-09 11:18:40|||||||||6
1725880730000|2024-09-09 11:18:50|||||||||4
1725880740000|2024-09-09 11:19:00|||||||||4
1725880750000|2024-09-09 11:19:10|||||||||1
1725880760000|2024-09-09 11:19:20|||||||||2
1725880770000|2024-09-09 11:19:30|||||||||2
1725880780000|2024-09-09 11:19:40|||||||||3
1725880790000|2024-09-09 11:19:50|||||||||3
1725881220000|2024-09-09 11:27:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1725881370000|2024-09-09 11:29:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|3
1725881390000|2024-09-09 11:29:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|15
1725881480000|2024-09-09 11:31:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|22
1725881500000|2024-09-09 11:31:40|||||||||2
1725881530000|2024-09-09 11:32:10|||||||||1
1725881620000|2024-09-09 11:33:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|43
1725881650000|2024-09-09 11:34:10|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|10
1725881690000|2024-09-09 11:34:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1725881820000|2024-09-09 11:37:00|||||||||1
1725881840000|2024-09-09 11:37:20|||||||||1
1725881870000|2024-09-09 11:37:50|||||||||1
1725881920000|2024-09-09 11:38:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|4
1725881930000|2024-09-09 11:38:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725881940000|2024-09-09 11:39:00|||||||||2
1725881950000|2024-09-09 11:39:10|||||||||14
1725882090000|2024-09-09 11:41:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1725882100000|2024-09-09 11:41:40|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|1
1725882110000|2024-09-09 11:41:50|20.44|20.28|20.43|20.27|20.45|20.29|20.43|20.27|3
1725882120000|2024-09-09 11:42:00|||||||||1
1725882150000|2024-09-09 11:42:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1725882170000|2024-09-09 11:42:50|||||||||1
1725882200000|2024-09-09 11:43:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1725882260000|2024-09-09 11:44:20|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|10
1725882360000|2024-09-09 11:46:00|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|16
1725882480000|2024-09-09 11:48:00|||||||||2
1725882490000|2024-09-09 11:48:10|||||||||2
1725882500000|2024-09-09 11:48:20|||||||||2
1725882510000|2024-09-09 11:48:30|||||||||2
1725882520000|2024-09-09 11:48:40|||||||||2
1725882530000|2024-09-09 11:48:50|||||||||2
1725882540000|2024-09-09 11:49:00|||||||||19
1725882560000|2024-09-09 11:49:20|||||||||3
1725882570000|2024-09-09 11:49:30|||||||||2
1725882580000|2024-09-09 11:49:40|||||||||20
1725882600000|2024-09-09 11:50:00|||||||||26
1725882620000|2024-09-09 11:50:20|||||||||3
1725882640000|2024-09-09 11:50:40|||||||||4
1725882660000|2024-09-09 11:51:00|||||||||3
1725882680000|2024-09-09 11:51:20|||||||||3
1725882700000|2024-09-09 11:51:40|||||||||2
1725882720000|2024-09-09 11:52:00|||||||||4
1725882740000|2024-09-09 11:52:20|||||||||2
1725882760000|2024-09-09 11:52:40|||||||||3
1725882780000|2024-09-09 11:53:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|19
1725882790000|2024-09-09 11:53:10|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|1
1725882800000|2024-09-09 11:53:20|||||||||2
1725882810000|2024-09-09 11:53:30|||||||||2
1725882820000|2024-09-09 11:53:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|3
1725882840000|2024-09-09 11:54:00|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|2
1725882860000|2024-09-09 11:54:20|||||||||2
1725882880000|2024-09-09 11:54:40|||||||||2
1725882900000|2024-09-09 11:55:00|||||||||2
1725882920000|2024-09-09 11:55:20|||||||||5
1725882940000|2024-09-09 11:55:40|||||||||2
1725882970000|2024-09-09 11:56:10|||||||||2
1725882990000|2024-09-09 11:56:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1725883020000|2024-09-09 11:57:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|23
1725883220000|2024-09-09 12:00:20|||||||||5
1725883240000|2024-09-09 12:00:40|||||||||1
1725883250000|2024-09-09 12:00:50|||||||||2
1725883260000|2024-09-09 12:01:00|||||||||2
1725883280000|2024-09-09 12:01:20|||||||||15
1725883340000|2024-09-09 12:02:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|54
1725883400000|2024-09-09 12:03:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|15
1725883500000|2024-09-09 12:05:00|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|12
1725883540000|2024-09-09 12:05:40|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|3
1725883560000|2024-09-09 12:06:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|4
1725883570000|2024-09-09 12:06:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|13
1725883580000|2024-09-09 12:06:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|10
1725883590000|2024-09-09 12:06:30|20.53|20.37|20.53|20.37|20.54|20.38|20.53|20.37|5
1725883640000|2024-09-09 12:07:20|||||||||1
1725883850000|2024-09-09 12:10:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|5
1725883860000|2024-09-09 12:11:00|||||||||6
1725883890000|2024-09-09 12:11:30|||||||||2
1725883910000|2024-09-09 12:11:50|||||||||4
1725883920000|2024-09-09 12:12:00|||||||||1
1725883930000|2024-09-09 12:12:10|||||||||2
1725883990000|2024-09-09 12:13:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1725884070000|2024-09-09 12:14:30|||||||||3
1725884110000|2024-09-09 12:15:10|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|25
1725884120000|2024-09-09 12:15:20|||||||||1
1725884150000|2024-09-09 12:15:50|||||||||3
1725884220000|2024-09-09 12:17:00|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|35
1725884230000|2024-09-09 12:17:10|||||||||4
1725884260000|2024-09-09 12:17:40|||||||||1
1725884290000|2024-09-09 12:18:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|7
1725884300000|2024-09-09 12:18:20|20.51|20.35|20.55|20.39|20.55|20.39|20.51|20.35|15
1725884310000|2024-09-09 12:18:30|||||||||18
1725884320000|2024-09-09 12:18:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725884330000|2024-09-09 12:18:50|20.55|20.39|20.55|20.39|20.56|20.4|20.55|20.39|0
1725884340000|2024-09-09 12:19:00|20.56|20.4|20.56|20.4|20.56|20.4|20.55|20.39|1
1725884350000|2024-09-09 12:19:10|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725884420000|2024-09-09 12:20:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1725884450000|2024-09-09 12:20:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725884460000|2024-09-09 12:21:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725884500000|2024-09-09 12:21:40|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|0
1725884520000|2024-09-09 12:22:00|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|0
1725884560000|2024-09-09 12:22:40|||||||||3
1725884580000|2024-09-09 12:23:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|28
1725884720000|2024-09-09 12:25:20|||||||||1
1725884880000|2024-09-09 12:28:00|||||||||2
1725884970000|2024-09-09 12:29:30|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|22
1725885000000|2024-09-09 12:30:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|23
1725885010000|2024-09-09 12:30:10|||||||||4
1725885020000|2024-09-09 12:30:20|||||||||4
1725885040000|2024-09-09 12:30:40|||||||||3
1725885190000|2024-09-09 12:33:10|||||||||15
1725885210000|2024-09-09 12:33:30|||||||||8
1725885220000|2024-09-09 12:33:40|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|18
1725885230000|2024-09-09 12:33:50|20.56|20.4|20.55|20.39|20.56|20.4|20.55|20.39|1
1725885240000|2024-09-09 12:34:00|||||||||6
1725885250000|2024-09-09 12:34:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1725885310000|2024-09-09 12:35:10|||||||||1
1725885320000|2024-09-09 12:35:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1725885330000|2024-09-09 12:35:30|||||||||9
1725885340000|2024-09-09 12:35:40|||||||||1
1725885350000|2024-09-09 12:35:50|||||||||2
1725885390000|2024-09-09 12:36:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|38
1725885400000|2024-09-09 12:36:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1725885410000|2024-09-09 12:36:50|||||||||23
1725885420000|2024-09-09 12:37:00|20.43|20.27|20.45|20.29|20.45|20.29|20.4|20.24|40
1725885430000|2024-09-09 12:37:10|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|10
1725885440000|2024-09-09 12:37:20|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|5
1725885450000|2024-09-09 12:37:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1725885460000|2024-09-09 12:37:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725885490000|2024-09-09 12:38:10|||||||||1
1725885620000|2024-09-09 12:40:20|||||||||2
1725885630000|2024-09-09 12:40:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1725885640000|2024-09-09 12:40:40|20.47|20.31|20.48|20.32|20.48|20.32|20.45|20.29|5
1725885650000|2024-09-09 12:40:50|20.47|20.31|20.48|20.32|20.48|20.32|20.46|20.3|3
1725885660000|2024-09-09 12:41:00|20.46|20.3|20.48|20.32|20.48|20.32|20.45|20.29|2
1725885670000|2024-09-09 12:41:10|20.47|20.31|20.47|20.31|20.48|20.32|20.46|20.3|2
1725885680000|2024-09-09 12:41:20|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|1
1725885690000|2024-09-09 12:41:30|||||||||1
1725885760000|2024-09-09 12:42:40|20.46|20.3|20.5|20.34|20.5|20.34|20.46|20.3|4
1725885800000|2024-09-09 12:43:20|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|5
1725885810000|2024-09-09 12:43:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|8
1725885820000|2024-09-09 12:43:40|20.46|20.3|20.46|20.3|20.48|20.32|20.45|20.29|1
1725885850000|2024-09-09 12:44:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1725885870000|2024-09-09 12:44:30|||||||||3
1725885950000|2024-09-09 12:45:50|||||||||2
1725886010000|2024-09-09 12:46:50|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|1
1725886040000|2024-09-09 12:47:20|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1725886060000|2024-09-09 12:47:40|||||||||1
1725886150000|2024-09-09 12:49:10|||||||||8
1725886160000|2024-09-09 12:49:20|||||||||1
1725886170000|2024-09-09 12:49:30|||||||||1
1725886200000|2024-09-09 12:50:00|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|4
1725886210000|2024-09-09 12:50:10|||||||||10
1725886230000|2024-09-09 12:50:30|||||||||5
1725886240000|2024-09-09 12:50:40|||||||||3
1725886330000|2024-09-09 12:52:10|||||||||1
1725886380000|2024-09-09 12:53:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|17
1725886410000|2024-09-09 12:53:30|||||||||2
1725886460000|2024-09-09 12:54:20|||||||||12
1725886470000|2024-09-09 12:54:30|||||||||10
1725886560000|2024-09-09 12:56:00|||||||||5
1725886570000|2024-09-09 12:56:10|||||||||6
1725886580000|2024-09-09 12:56:20|||||||||3
1725886590000|2024-09-09 12:56:30|||||||||3
1725886600000|2024-09-09 12:56:40|||||||||16
1725886660000|2024-09-09 12:57:40|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|4
1725886700000|2024-09-09 12:58:20|||||||||1
1725886730000|2024-09-09 12:58:50|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|5
1725886740000|2024-09-09 12:59:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1725886750000|2024-09-09 12:59:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|3
1725886780000|2024-09-09 12:59:40|20.48|20.32|20.5|20.34|20.5|20.34|20.48|20.32|36
1725886790000|2024-09-09 12:59:50|20.48|20.32|20.49|20.33|20.5|20.34|20.48|20.32|13
1725886800000|2024-09-09 13:00:00|20.5|20.34|20.46|20.3|20.5|20.34|20.45|20.29|21
1725886810000|2024-09-09 13:00:10|20.45|20.29|20.45|20.29|20.46|20.3|20.45|20.29|7
1725886890000|2024-09-09 13:01:30|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|1
1725886910000|2024-09-09 13:01:50|||||||||2
1725886930000|2024-09-09 13:02:10|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|8
1725886990000|2024-09-09 13:03:10|||||||||1
1725887070000|2024-09-09 13:04:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|1
1725887080000|2024-09-09 13:04:40|||||||||1
1725887090000|2024-09-09 13:04:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|2
1725887100000|2024-09-09 13:05:00|||||||||11
1725887110000|2024-09-09 13:05:10|20.47|20.31|20.5|20.34|20.5|20.34|20.47|20.31|13
1725887120000|2024-09-09 13:05:20|20.48|20.32|20.45|20.29|20.5|20.34|20.45|20.29|41
1725887130000|2024-09-09 13:05:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725887140000|2024-09-09 13:05:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725887180000|2024-09-09 13:06:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1725887190000|2024-09-09 13:06:30|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1725887200000|2024-09-09 13:06:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1725887210000|2024-09-09 13:06:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|11
1725887240000|2024-09-09 13:07:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|9
1725887250000|2024-09-09 13:07:30|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|1
1725887260000|2024-09-09 13:07:40|20.4|20.24|20.4|20.24|20.42|20.26|20.4|20.24|4
1725887280000|2024-09-09 13:08:00|||||||||60
1725887340000|2024-09-09 13:09:00|20.42|20.26|20.45|20.29|20.45|20.29|20.4|20.24|6
1725887440000|2024-09-09 13:10:40|||||||||1
1725887480000|2024-09-09 13:11:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|0
1725887490000|2024-09-09 13:11:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1725887500000|2024-09-09 13:11:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|4
1725887510000|2024-09-09 13:11:50|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|5
1725887520000|2024-09-09 13:12:00|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1725887530000|2024-09-09 13:12:10|20.48|20.32|20.49|20.33|20.49|20.33|20.48|20.32|0
1725887540000|2024-09-09 13:12:20|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1725887560000|2024-09-09 13:12:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1725887580000|2024-09-09 13:13:00|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|9
1725887600000|2024-09-09 13:13:20|||||||||8
1725887610000|2024-09-09 13:13:30|||||||||2
1725887620000|2024-09-09 13:13:40|||||||||3
1725887630000|2024-09-09 13:13:50|||||||||3
1725887640000|2024-09-09 13:14:00|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|34
1725887660000|2024-09-09 13:14:20|||||||||2
1725887670000|2024-09-09 13:14:30|||||||||1
1725887680000|2024-09-09 13:14:40|||||||||3
1725887690000|2024-09-09 13:14:50|||||||||1
1725887700000|2024-09-09 13:15:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|11
1725887720000|2024-09-09 13:15:20|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|8
1725887730000|2024-09-09 13:15:30|20.48|20.32|20.49|20.33|20.5|20.34|20.48|20.32|4
1725887740000|2024-09-09 13:15:40|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|0
1725887750000|2024-09-09 13:15:50|||||||||3
1725887770000|2024-09-09 13:16:10|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|2
1725887780000|2024-09-09 13:16:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|0
1725887790000|2024-09-09 13:16:30|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|1
1725887840000|2024-09-09 13:17:20|||||||||4
1725887850000|2024-09-09 13:17:30|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|2
1725887860000|2024-09-09 13:17:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|0
1725887870000|2024-09-09 13:17:50|||||||||2
1725887880000|2024-09-09 13:18:00|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|3
1725887910000|2024-09-09 13:18:30|||||||||3
1725887930000|2024-09-09 13:18:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|5
1725887940000|2024-09-09 13:19:00|20.45|20.29|20.45|20.29|20.47|20.31|20.44|20.28|2
1725887950000|2024-09-09 13:19:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|70
1725887960000|2024-09-09 13:19:20|||||||||36
1725887990000|2024-09-09 13:19:50|||||||||3
1725888010000|2024-09-09 13:20:10|||||||||49
1725888020000|2024-09-09 13:20:20|||||||||4
1725888040000|2024-09-09 13:20:40|||||||||32
1725888120000|2024-09-09 13:22:00|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|22
1725888130000|2024-09-09 13:22:10|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|5
1725888140000|2024-09-09 13:22:20|20.43|20.27|20.47|20.31|20.47|20.31|20.43|20.27|0
1725888150000|2024-09-09 13:22:30|||||||||1
1725888160000|2024-09-09 13:22:40|||||||||10
1725888170000|2024-09-09 13:22:50|20.45|20.29|20.47|20.31|20.47|20.31|20.45|20.29|7
1725888180000|2024-09-09 13:23:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1725888190000|2024-09-09 13:23:10|||||||||2
1725888230000|2024-09-09 13:23:50|||||||||8
1725888240000|2024-09-09 13:24:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|8
1725888250000|2024-09-09 13:24:10|20.45|20.29|20.43|20.27|20.47|20.31|20.43|20.27|22
1725888270000|2024-09-09 13:24:30|||||||||4
1725888280000|2024-09-09 13:24:40|||||||||28
1725888310000|2024-09-09 13:25:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|5
1725888320000|2024-09-09 13:25:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1725888340000|2024-09-09 13:25:40|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|4
1725888360000|2024-09-09 13:26:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1725888370000|2024-09-09 13:26:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|1
1725888380000|2024-09-09 13:26:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|6
1725888390000|2024-09-09 13:26:30|||||||||3
1725888400000|2024-09-09 13:26:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|21
1725888420000|2024-09-09 13:27:00|||||||||3
1725888450000|2024-09-09 13:27:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725888460000|2024-09-09 13:27:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|14
1725888470000|2024-09-09 13:27:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|10
1725888480000|2024-09-09 13:28:00|20.37|20.21|20.37|20.21|20.37|20.21|20.33|20.17|0
1725888500000|2024-09-09 13:28:20|||||||||2
1725888530000|2024-09-09 13:28:50|||||||||2
1725888540000|2024-09-09 13:29:00|20.38|20.22|20.42|20.26|20.42|20.26|20.38|20.22|2
1725888550000|2024-09-09 13:29:10|||||||||5
1725888560000|2024-09-09 13:29:20|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|129
1725888570000|2024-09-09 13:29:30|20.42|20.26|20.37|20.21|20.42|20.26|20.37|20.21|61
1725888580000|2024-09-09 13:29:40|20.39|20.23|20.37|20.21|20.39|20.23|20.37|20.21|0
1725888590000|2024-09-09 13:29:50|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|32
1725888600000|2024-09-09 13:30:00|20.42|20.26|20.42|20.26|20.42|20.26|20.37|20.21|104
1725888610000|2024-09-09 13:30:10|||||||||13
1725888620000|2024-09-09 13:30:20|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|65
1725888630000|2024-09-09 13:30:30|||||||||47
1725888640000|2024-09-09 13:30:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|30
1725888650000|2024-09-09 13:30:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|26
1725888660000|2024-09-09 13:31:00|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|36
1725888670000|2024-09-09 13:31:10|||||||||2
1725888680000|2024-09-09 13:31:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|65
1725888690000|2024-09-09 13:31:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|27
1725888700000|2024-09-09 13:31:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|9
1725888710000|2024-09-09 13:31:50|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|11
1725888730000|2024-09-09 13:32:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1725888740000|2024-09-09 13:32:20|20.34|20.18|20.32|20.16|20.36|20.2|20.32|20.16|2
1725888750000|2024-09-09 13:32:30|||||||||3
1725888760000|2024-09-09 13:32:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|5
1725888770000|2024-09-09 13:32:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|4
1725888780000|2024-09-09 13:33:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|81
1725888790000|2024-09-09 13:33:10|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|207
1725888800000|2024-09-09 13:33:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|79
1725888810000|2024-09-09 13:33:30|20.34|20.18|20.36|20.2|20.37|20.21|20.34|20.18|14
1725888820000|2024-09-09 13:33:40|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|76
1725888840000|2024-09-09 13:34:00|||||||||3
1725888850000|2024-09-09 13:34:10|||||||||1
1725888860000|2024-09-09 13:34:20|||||||||10
1725888870000|2024-09-09 13:34:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|27
1725888880000|2024-09-09 13:34:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1725888890000|2024-09-09 13:34:50|||||||||3
1725888900000|2024-09-09 13:35:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|1
1725888910000|2024-09-09 13:35:10|20.36|20.2|20.36|20.2|20.36|20.2|20.32|20.16|7
1725888920000|2024-09-09 13:35:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|54
1725888940000|2024-09-09 13:35:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|30
1725888950000|2024-09-09 13:35:50|||||||||1
1725888960000|2024-09-09 13:36:00|||||||||1
1725888970000|2024-09-09 13:36:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1725888980000|2024-09-09 13:36:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1725888990000|2024-09-09 13:36:30|||||||||6
1725889000000|2024-09-09 13:36:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|3
1725889010000|2024-09-09 13:36:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|28
1725889020000|2024-09-09 13:37:00|||||||||1
1725889030000|2024-09-09 13:37:10|||||||||1
1725889040000|2024-09-09 13:37:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|55
1725889050000|2024-09-09 13:37:30|20.34|20.18|20.36|20.2|20.36|20.2|20.32|20.16|2
1725889060000|2024-09-09 13:37:40|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|69
1725889070000|2024-09-09 13:37:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|12
1725889080000|2024-09-09 13:38:00|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|52
1725889090000|2024-09-09 13:38:10|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|35
1725889110000|2024-09-09 13:38:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|33
1725889120000|2024-09-09 13:38:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|39
1725889130000|2024-09-09 13:38:50|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|3
1725889140000|2024-09-09 13:39:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|40
1725889150000|2024-09-09 13:39:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1725889160000|2024-09-09 13:39:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|0
1725889170000|2024-09-09 13:39:30|||||||||2
1725889180000|2024-09-09 13:39:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|14
1725889190000|2024-09-09 13:39:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|1
1725889200000|2024-09-09 13:40:00|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|0
1725889210000|2024-09-09 13:40:10|20.32|20.16|20.37|20.21|20.37|20.21|20.32|20.16|19
1725889220000|2024-09-09 13:40:20|||||||||46
1725889230000|2024-09-09 13:40:30|20.38|20.22|20.42|20.26|20.42|20.26|20.37|20.21|46
1725889240000|2024-09-09 13:40:40|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|70
1725889250000|2024-09-09 13:40:50|||||||||1
1725889260000|2024-09-09 13:41:00|||||||||6
1725889270000|2024-09-09 13:41:10|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|16
1725889280000|2024-09-09 13:41:20|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|19
1725889300000|2024-09-09 13:41:40|||||||||5
1725889310000|2024-09-09 13:41:50|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|144
1725889320000|2024-09-09 13:42:00|||||||||14
1725889350000|2024-09-09 13:42:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|43
1725889360000|2024-09-09 13:42:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|41
1725889370000|2024-09-09 13:42:50|||||||||1
1725889380000|2024-09-09 13:43:00|||||||||2
1725889390000|2024-09-09 13:43:10|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|47
1725889400000|2024-09-09 13:43:20|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|12
1725889410000|2024-09-09 13:43:30|||||||||1
1725889420000|2024-09-09 13:43:40|||||||||1
1725889430000|2024-09-09 13:43:50|||||||||1
1725889440000|2024-09-09 13:44:00|||||||||8
1725889460000|2024-09-09 13:44:20|||||||||1
1725889470000|2024-09-09 13:44:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|129
1725889480000|2024-09-09 13:44:40|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|34
1725889490000|2024-09-09 13:44:50|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|34
1725889500000|2024-09-09 13:45:00|||||||||2
1725889510000|2024-09-09 13:45:10|20.34|20.18|20.32|20.16|20.34|20.18|20.31|20.15|36
1725889520000|2024-09-09 13:45:20|20.36|20.2|20.36|20.2|20.36|20.2|20.31|20.15|26
1725889530000|2024-09-09 13:45:30|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|107
1725889540000|2024-09-09 13:45:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|6
1725889550000|2024-09-09 13:45:50|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|27
1725889570000|2024-09-09 13:46:10|20.39|20.23|20.36|20.2|20.41|20.25|20.36|20.2|19
1725889580000|2024-09-09 13:46:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|12
1725889590000|2024-09-09 13:46:30|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|2
1725889600000|2024-09-09 13:46:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|80
1725889610000|2024-09-09 13:46:50|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|130
1725889620000|2024-09-09 13:47:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|22
1725889630000|2024-09-09 13:47:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|8
1725889640000|2024-09-09 13:47:20|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|43
1725889650000|2024-09-09 13:47:30|20.32|20.16|20.36|20.2|20.36|20.2|20.31|20.15|35
1725889660000|2024-09-09 13:47:40|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|16
1725889680000|2024-09-09 13:48:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|2
1725889700000|2024-09-09 13:48:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|34
1725889710000|2024-09-09 13:48:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|24
1725889730000|2024-09-09 13:48:50|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|31
1725889740000|2024-09-09 13:49:00|||||||||17
1725889750000|2024-09-09 13:49:10|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|64
1725889760000|2024-09-09 13:49:20|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|65
1725889770000|2024-09-09 13:49:30|||||||||2
1725889780000|2024-09-09 13:49:40|||||||||6
1725889790000|2024-09-09 13:49:50|||||||||2
1725889800000|2024-09-09 13:50:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|102
1725889810000|2024-09-09 13:50:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|75
1725889820000|2024-09-09 13:50:20|||||||||3
1725889830000|2024-09-09 13:50:30|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|61
1725889840000|2024-09-09 13:50:40|||||||||5
1725889850000|2024-09-09 13:50:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|28
1725889870000|2024-09-09 13:51:10|||||||||57
1725889880000|2024-09-09 13:51:20|||||||||22
1725889900000|2024-09-09 13:51:40|||||||||4
1725889910000|2024-09-09 13:51:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|186
1725889920000|2024-09-09 13:52:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|80
1725889930000|2024-09-09 13:52:10|||||||||2
1725889940000|2024-09-09 13:52:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1725889950000|2024-09-09 13:52:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|4
1725889960000|2024-09-09 13:52:40|20.18|20.02|20.16|20|20.19|20.03|20.16|20|8
1725889970000|2024-09-09 13:52:50|20.15|19.99|20.16|20|20.16|20|20.14|19.98|43
1725889980000|2024-09-09 13:53:00|||||||||110
1725889990000|2024-09-09 13:53:10|||||||||5
1725890000000|2024-09-09 13:53:20|||||||||11
1725890020000|2024-09-09 13:53:40|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|30
1725890030000|2024-09-09 13:53:50|20.14|19.98|20.16|20|20.16|20|20.11|19.95|62
1725890040000|2024-09-09 13:54:00|20.14|19.98|20.11|19.95|20.15|19.99|20.11|19.95|61
1725890050000|2024-09-09 13:54:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|39
1725890060000|2024-09-09 13:54:20|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|67
1725890070000|2024-09-09 13:54:30|20.14|19.98|20.11|19.95|20.15|19.99|20.11|19.95|87
1725890080000|2024-09-09 13:54:40|20.14|19.98|20.15|19.99|20.16|20|20.11|19.95|186
1725890090000|2024-09-09 13:54:50|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|11
1725890100000|2024-09-09 13:55:00|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|54
1725890110000|2024-09-09 13:55:10|||||||||11
1725890120000|2024-09-09 13:55:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|19
1725890130000|2024-09-09 13:55:30|||||||||13
1725890140000|2024-09-09 13:55:40|||||||||5
1725890160000|2024-09-09 13:56:00|||||||||1
1725890170000|2024-09-09 13:56:10|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|132
1725890180000|2024-09-09 13:56:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|33
1725890190000|2024-09-09 13:56:30|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|18
1725890200000|2024-09-09 13:56:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|173
1725890210000|2024-09-09 13:56:50|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|54
1725890220000|2024-09-09 13:57:00|20.01|19.85|20.01|19.85|20.04|19.88|20.01|19.85|39
1725890230000|2024-09-09 13:57:10|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|97
1725890240000|2024-09-09 13:57:20|||||||||10
1725890250000|2024-09-09 13:57:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|13
1725890260000|2024-09-09 13:57:40|20|19.84|20.04|19.88|20.04|19.88|20|19.84|95
1725890270000|2024-09-09 13:57:50|||||||||22
1725890280000|2024-09-09 13:58:00|20.03|19.87|19.99|19.83|20.03|19.87|19.99|19.83|48
1725890310000|2024-09-09 13:58:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|140
1725890320000|2024-09-09 13:58:40|||||||||4
1725890330000|2024-09-09 13:58:50|||||||||3
1725890340000|2024-09-09 13:59:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|121
1725890350000|2024-09-09 13:59:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|40
1725890370000|2024-09-09 13:59:30|||||||||1
1725890380000|2024-09-09 13:59:40|||||||||68
1725890390000|2024-09-09 13:59:50|||||||||7
1725890400000|2024-09-09 14:00:00|||||||||7
1725890410000|2024-09-09 14:00:10|||||||||40
1725890430000|2024-09-09 14:00:30|||||||||22
1725890440000|2024-09-09 14:00:40|||||||||140
1725890450000|2024-09-09 14:00:50|||||||||23
1725890460000|2024-09-09 14:01:00|||||||||2
1725890470000|2024-09-09 14:01:10|||||||||20
1725890480000|2024-09-09 14:01:20|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|32
1725890490000|2024-09-09 14:01:30|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|151
1725890500000|2024-09-09 14:01:40|||||||||17
1725890510000|2024-09-09 14:01:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|86
1725890520000|2024-09-09 14:02:00|||||||||51
1725890530000|2024-09-09 14:02:10|||||||||4
1725890540000|2024-09-09 14:02:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|49
1725890550000|2024-09-09 14:02:30|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|64
1725890560000|2024-09-09 14:02:40|||||||||2
1725890570000|2024-09-09 14:02:50|||||||||3
1725890580000|2024-09-09 14:03:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|80
1725890590000|2024-09-09 14:03:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|8
1725890600000|2024-09-09 14:03:20|||||||||6
1725890610000|2024-09-09 14:03:30|19.95|19.79|19.93|19.77|19.97|19.81|19.93|19.77|23
1725890620000|2024-09-09 14:03:40|||||||||3
1725890630000|2024-09-09 14:03:50|||||||||4
1725890640000|2024-09-09 14:04:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|16
1725890650000|2024-09-09 14:04:10|||||||||39
1725890660000|2024-09-09 14:04:20|||||||||12
1725890670000|2024-09-09 14:04:30|||||||||4
1725890680000|2024-09-09 14:04:40|||||||||7
1725890690000|2024-09-09 14:04:50|||||||||1
1725890700000|2024-09-09 14:05:00|||||||||17
1725890710000|2024-09-09 14:05:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|131
1725890720000|2024-09-09 14:05:20|||||||||52
1725890730000|2024-09-09 14:05:30|||||||||15
1725890740000|2024-09-09 14:05:40|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|54
1725890750000|2024-09-09 14:05:50|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|29
1725890760000|2024-09-09 14:06:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|7
1725890770000|2024-09-09 14:06:10|||||||||5
1725890780000|2024-09-09 14:06:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|33
1725890790000|2024-09-09 14:06:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|96
1725890800000|2024-09-09 14:06:40|19.86|19.7|19.87|19.71|19.89|19.73|19.86|19.7|82
1725890810000|2024-09-09 14:06:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|33
1725890820000|2024-09-09 14:07:00|||||||||25
1725890830000|2024-09-09 14:07:10|||||||||8
1725890840000|2024-09-09 14:07:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|54
1725890850000|2024-09-09 14:07:30|19.89|19.73|19.87|19.71|19.91|19.75|19.87|19.71|32
1725890860000|2024-09-09 14:07:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|19
1725890870000|2024-09-09 14:07:50|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|11
1725890880000|2024-09-09 14:08:00|19.89|19.73|19.87|19.71|19.89|19.73|19.86|19.7|205
1725890890000|2024-09-09 14:08:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|21
1725890900000|2024-09-09 14:08:20|||||||||3
1725890910000|2024-09-09 14:08:30|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|35
1725890920000|2024-09-09 14:08:40|||||||||13
1725890930000|2024-09-09 14:08:50|||||||||8
1725890940000|2024-09-09 14:09:00|||||||||13
1725890950000|2024-09-09 14:09:10|||||||||53
1725890960000|2024-09-09 14:09:20|||||||||13
1725890970000|2024-09-09 14:09:30|||||||||97
1725890980000|2024-09-09 14:09:40|||||||||16
1725890990000|2024-09-09 14:09:50|||||||||28
1725891000000|2024-09-09 14:10:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|49
1725891010000|2024-09-09 14:10:10|||||||||17
1725891020000|2024-09-09 14:10:20|||||||||98
1725891030000|2024-09-09 14:10:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|180
1725891040000|2024-09-09 14:10:40|19.74|19.58|19.75|19.59|19.76|19.6|19.74|19.58|306
1725891050000|2024-09-09 14:10:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|32
1725891060000|2024-09-09 14:11:00|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|46
1725891070000|2024-09-09 14:11:10|||||||||5
1725891080000|2024-09-09 14:11:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1725891090000|2024-09-09 14:11:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1725891100000|2024-09-09 14:11:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|51
1725891110000|2024-09-09 14:11:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|6
1725891120000|2024-09-09 14:12:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|1
1725891130000|2024-09-09 14:12:10|||||||||2
1725891140000|2024-09-09 14:12:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|29
1725891150000|2024-09-09 14:12:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|112
1725891160000|2024-09-09 14:12:40|19.79|19.63|19.74|19.58|19.81|19.65|19.74|19.58|118
1725891170000|2024-09-09 14:12:50|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|29
1725891180000|2024-09-09 14:13:00|||||||||22
1725891190000|2024-09-09 14:13:10|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|159
1725891210000|2024-09-09 14:13:30|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|5
1725891220000|2024-09-09 14:13:40|||||||||5
1725891230000|2024-09-09 14:13:50|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|47
1725891240000|2024-09-09 14:14:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|59
1725891250000|2024-09-09 14:14:10|||||||||1
1725891260000|2024-09-09 14:14:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|5
1725891270000|2024-09-09 14:14:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|1
1725891280000|2024-09-09 14:14:40|||||||||2
1725891290000|2024-09-09 14:14:50|||||||||34
1725891300000|2024-09-09 14:15:00|||||||||35
1725891310000|2024-09-09 14:15:10|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|50
1725891320000|2024-09-09 14:15:20|||||||||44
1725891330000|2024-09-09 14:15:30|||||||||7
1725891340000|2024-09-09 14:15:40|||||||||6
1725891350000|2024-09-09 14:15:50|||||||||19
1725891360000|2024-09-09 14:16:00|||||||||32
1725891370000|2024-09-09 14:16:10|||||||||18
1725891380000|2024-09-09 14:16:20|||||||||14
1725891390000|2024-09-09 14:16:30|19.69|19.53|19.69|19.53|19.74|19.58|19.69|19.53|71
1725891400000|2024-09-09 14:16:40|||||||||6
1725891410000|2024-09-09 14:16:50|||||||||20
1725891420000|2024-09-09 14:17:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|224
1725891430000|2024-09-09 14:17:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|81
1725891440000|2024-09-09 14:17:20|||||||||14
1725891450000|2024-09-09 14:17:30|||||||||46
1725891460000|2024-09-09 14:17:40|||||||||27
1725891470000|2024-09-09 14:17:50|||||||||17
1725891480000|2024-09-09 14:18:00|||||||||29
1725891490000|2024-09-09 14:18:10|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|40
1725891500000|2024-09-09 14:18:20|||||||||32
1725891510000|2024-09-09 14:18:30|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|152
1725891520000|2024-09-09 14:18:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|52
1725891530000|2024-09-09 14:18:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|155
1725891540000|2024-09-09 14:19:00|19.78|19.62|19.79|19.63|19.84|19.68|19.78|19.62|96
1725891550000|2024-09-09 14:19:10|||||||||10
1725891560000|2024-09-09 14:19:20|||||||||63
1725891570000|2024-09-09 14:19:30|||||||||33
1725891580000|2024-09-09 14:19:40|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|56
1725891590000|2024-09-09 14:19:50|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|39
1725891600000|2024-09-09 14:20:00|19.77|19.61|19.79|19.63|19.79|19.63|19.74|19.58|37
1725891610000|2024-09-09 14:20:10|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|179
1725891620000|2024-09-09 14:20:20|||||||||13
1725891630000|2024-09-09 14:20:30|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|61
1725891640000|2024-09-09 14:20:40|||||||||10
1725891650000|2024-09-09 14:20:50|||||||||9
1725891660000|2024-09-09 14:21:00|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|82
1725891670000|2024-09-09 14:21:10|||||||||27
1725891680000|2024-09-09 14:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.74|19.58|90
1725891690000|2024-09-09 14:21:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|51
1725891700000|2024-09-09 14:21:40|||||||||32
1725891710000|2024-09-09 14:21:50|||||||||23
1725891720000|2024-09-09 14:22:00|||||||||4
1725891730000|2024-09-09 14:22:10|||||||||11
1725891740000|2024-09-09 14:22:20|||||||||15
1725891750000|2024-09-09 14:22:30|||||||||8
1725891760000|2024-09-09 14:22:40|||||||||66
1725891770000|2024-09-09 14:22:50|||||||||19
1725891780000|2024-09-09 14:23:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|103
1725891790000|2024-09-09 14:23:10|||||||||20
1725891800000|2024-09-09 14:23:20|19.83|19.67|19.79|19.63|19.84|19.68|19.79|19.63|77
1725891810000|2024-09-09 14:23:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|49
1725891820000|2024-09-09 14:23:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|33
1725891830000|2024-09-09 14:23:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|61
1725891840000|2024-09-09 14:24:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|19
1725891850000|2024-09-09 14:24:10|||||||||11
1725891860000|2024-09-09 14:24:20|19.83|19.67|19.89|19.73|19.89|19.73|19.83|19.67|160
1725891870000|2024-09-09 14:24:30|||||||||19
1725891880000|2024-09-09 14:24:40|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|37
1725891890000|2024-09-09 14:24:50|||||||||8
1725891900000|2024-09-09 14:25:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|106
1725891910000|2024-09-09 14:25:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|24
1725891920000|2024-09-09 14:25:20|||||||||11
1725891930000|2024-09-09 14:25:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|26
1725891940000|2024-09-09 14:25:40|||||||||6
1725891950000|2024-09-09 14:25:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|61
1725891960000|2024-09-09 14:26:00|||||||||34
1725891970000|2024-09-09 14:26:10|||||||||60
1725891980000|2024-09-09 14:26:20|||||||||9
1725891990000|2024-09-09 14:26:30|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|18
1725892000000|2024-09-09 14:26:40|||||||||17
1725892010000|2024-09-09 14:26:50|||||||||10
1725892020000|2024-09-09 14:27:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|18
1725892030000|2024-09-09 14:27:10|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|24
1725892040000|2024-09-09 14:27:20|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|50
1725892050000|2024-09-09 14:27:30|||||||||7
1725892060000|2024-09-09 14:27:40|||||||||21
1725892070000|2024-09-09 14:27:50|||||||||8
1725892080000|2024-09-09 14:28:00|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|184
1725892090000|2024-09-09 14:28:10|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|24
1725892100000|2024-09-09 14:28:20|||||||||12
1725892110000|2024-09-09 14:28:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|20
1725892120000|2024-09-09 14:28:40|||||||||36
1725892130000|2024-09-09 14:28:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|38
1725892140000|2024-09-09 14:29:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|41
1725892150000|2024-09-09 14:29:10|||||||||49
1725892160000|2024-09-09 14:29:20|||||||||9
1725892170000|2024-09-09 14:29:30|19.94|19.78|19.91|19.75|19.94|19.78|19.89|19.73|54
1725892180000|2024-09-09 14:29:40|19.93|19.77|19.91|19.75|19.94|19.78|19.89|19.73|17
1725892190000|2024-09-09 14:29:50|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|60
1725892200000|2024-09-09 14:30:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|77
1725892210000|2024-09-09 14:30:10|19.96|19.8|20.06|19.9|20.06|19.9|19.95|19.79|131
1725892220000|2024-09-09 14:30:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|64
1725892230000|2024-09-09 14:30:30|20.06|19.9|20.11|19.95|20.11|19.95|20.05|19.89|140
1725892240000|2024-09-09 14:30:40|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|42
1725892250000|2024-09-09 14:30:50|20.16|20|20.21|20.05|20.21|20.05|20.14|19.98|41
1725892260000|2024-09-09 14:31:00|20.19|20.03|20.14|19.98|20.21|20.05|20.14|19.98|73
1725892270000|2024-09-09 14:31:10|20.16|20|20.19|20.03|20.19|20.03|20.14|19.98|33
1725892280000|2024-09-09 14:31:20|||||||||11
1725892290000|2024-09-09 14:31:30|20.21|20.05|20.16|20|20.21|20.05|20.16|20|44
1725892300000|2024-09-09 14:31:40|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|2
1725892310000|2024-09-09 14:31:50|20.21|20.05|20.11|19.95|20.21|20.05|20.11|19.95|80
1725892320000|2024-09-09 14:32:00|20.16|20|20.16|20|20.16|20|20.16|20|45
1725892330000|2024-09-09 14:32:10|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|54
1725892340000|2024-09-09 14:32:20|||||||||7
1725892350000|2024-09-09 14:32:30|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|14
1725892370000|2024-09-09 14:32:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|24
1725892380000|2024-09-09 14:33:00|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|48
1725892390000|2024-09-09 14:33:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|9
1725892400000|2024-09-09 14:33:20|||||||||1
1725892410000|2024-09-09 14:33:30|20.11|19.95|20.21|20.05|20.21|20.05|20.11|19.95|58
1725892420000|2024-09-09 14:33:40|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|45
1725892430000|2024-09-09 14:33:50|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|39
1725892440000|2024-09-09 14:34:00|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|59
1725892450000|2024-09-09 14:34:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|13
1725892460000|2024-09-09 14:34:20|||||||||18
1725892470000|2024-09-09 14:34:30|||||||||4
1725892480000|2024-09-09 14:34:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|11
1725892490000|2024-09-09 14:34:50|20.16|20|20.19|20.03|20.19|20.03|20.16|20|141
1725892500000|2024-09-09 14:35:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|18
1725892510000|2024-09-09 14:35:10|20.16|20|20.14|19.98|20.16|20|20.13|19.97|28
1725892520000|2024-09-09 14:35:20|||||||||56
1725892530000|2024-09-09 14:35:30|||||||||38
1725892550000|2024-09-09 14:35:50|||||||||3
1725892560000|2024-09-09 14:36:00|||||||||31
1725892580000|2024-09-09 14:36:20|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|30
1725892590000|2024-09-09 14:36:30|||||||||2
1725892600000|2024-09-09 14:36:40|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|6
1725892610000|2024-09-09 14:36:50|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|60
1725892620000|2024-09-09 14:37:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|34
1725892640000|2024-09-09 14:37:20|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|7
1725892650000|2024-09-09 14:37:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|16
1725892660000|2024-09-09 14:37:40|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|10
1725892670000|2024-09-09 14:37:50|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|37
1725892680000|2024-09-09 14:38:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|27
1725892690000|2024-09-09 14:38:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|17
1725892700000|2024-09-09 14:38:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|37
1725892710000|2024-09-09 14:38:30|||||||||15
1725892730000|2024-09-09 14:38:50|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|14
1725892740000|2024-09-09 14:39:00|20.13|19.97|20.09|19.93|20.14|19.98|20.09|19.93|53
1725892750000|2024-09-09 14:39:10|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|9
1725892760000|2024-09-09 14:39:20|20.11|19.95|20.13|19.97|20.14|19.98|20.09|19.93|9
1725892770000|2024-09-09 14:39:30|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|0
1725892780000|2024-09-09 14:39:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|16
1725892790000|2024-09-09 14:39:50|||||||||4
1725892800000|2024-09-09 14:40:00|||||||||83
1725892810000|2024-09-09 14:40:10|||||||||6
1725892820000|2024-09-09 14:40:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|14
1725892830000|2024-09-09 14:40:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|25
1725892850000|2024-09-09 14:40:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|18
1725892860000|2024-09-09 14:41:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1725892880000|2024-09-09 14:41:20|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|8
1725892890000|2024-09-09 14:41:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|21
1725892900000|2024-09-09 14:41:40|||||||||1
1725892910000|2024-09-09 14:41:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|42
1725892920000|2024-09-09 14:42:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|13
1725892930000|2024-09-09 14:42:10|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|3
1725892940000|2024-09-09 14:42:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|29
1725892950000|2024-09-09 14:42:30|20.11|19.95|20.11|19.95|20.14|19.98|20.09|19.93|25
1725892960000|2024-09-09 14:42:40|20.14|19.98|20.19|20.03|20.19|20.03|20.09|19.93|10
1725892980000|2024-09-09 14:43:00|||||||||13
1725892990000|2024-09-09 14:43:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|28
1725893000000|2024-09-09 14:43:20|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|18
1725893010000|2024-09-09 14:43:30|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|18
1725893020000|2024-09-09 14:43:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|24
1725893030000|2024-09-09 14:43:50|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|134
1725893040000|2024-09-09 14:44:00|20.21|20.05|20.21|20.05|20.21|20.05|20.19|20.03|52
1725893050000|2024-09-09 14:44:10|||||||||51
1725893060000|2024-09-09 14:44:20|20.2|20.04|20.21|20.05|20.21|20.05|20.19|20.03|34
1725893070000|2024-09-09 14:44:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|76
1725893080000|2024-09-09 14:44:40|||||||||3
1725893090000|2024-09-09 14:44:50|20.24|20.08|20.27|20.11|20.31|20.15|20.24|20.08|86
1725893100000|2024-09-09 14:45:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|58
1725893110000|2024-09-09 14:45:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|63
1725893120000|2024-09-09 14:45:20|||||||||21
1725893130000|2024-09-09 14:45:30|||||||||7
1725893140000|2024-09-09 14:45:40|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|9
1725893150000|2024-09-09 14:45:50|||||||||5
1725893160000|2024-09-09 14:46:00|20.22|20.06|20.21|20.05|20.24|20.08|20.21|20.05|6
1725893170000|2024-09-09 14:46:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|86
1725893180000|2024-09-09 14:46:20|||||||||2
1725893190000|2024-09-09 14:46:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|42
1725893200000|2024-09-09 14:46:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1725893210000|2024-09-09 14:46:50|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|36
1725893220000|2024-09-09 14:47:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|49
1725893230000|2024-09-09 14:47:10|||||||||1
1725893250000|2024-09-09 14:47:30|||||||||2
1725893260000|2024-09-09 14:47:40|||||||||40
1725893270000|2024-09-09 14:47:50|||||||||34
1725893280000|2024-09-09 14:48:00|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|154
1725893290000|2024-09-09 14:48:10|20.37|20.21|20.32|20.16|20.37|20.21|20.32|20.16|71
1725893300000|2024-09-09 14:48:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|10
1725893320000|2024-09-09 14:48:40|||||||||131
1725893330000|2024-09-09 14:48:50|20.27|20.11|20.26|20.1|20.31|20.15|20.26|20.1|35
1725893340000|2024-09-09 14:49:00|||||||||5
1725893350000|2024-09-09 14:49:10|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|15
1725893360000|2024-09-09 14:49:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|46
1725893370000|2024-09-09 14:49:30|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|47
1725893380000|2024-09-09 14:49:40|||||||||2
1725893390000|2024-09-09 14:49:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|18
1725893400000|2024-09-09 14:50:00|||||||||5
1725893410000|2024-09-09 14:50:10|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|44
1725893420000|2024-09-09 14:50:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1725893430000|2024-09-09 14:50:30|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|8
1725893440000|2024-09-09 14:50:40|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|10
1725893450000|2024-09-09 14:50:50|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|1
1725893460000|2024-09-09 14:51:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|3
1725893470000|2024-09-09 14:51:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|8
1725893480000|2024-09-09 14:51:20|20.24|20.08|20.24|20.08|20.26|20.1|20.21|20.05|4
1725893490000|2024-09-09 14:51:30|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|3
1725893500000|2024-09-09 14:51:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|55
1725893510000|2024-09-09 14:51:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1725893520000|2024-09-09 14:52:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|30
1725893530000|2024-09-09 14:52:10|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|32
1725893540000|2024-09-09 14:52:20|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|3
1725893550000|2024-09-09 14:52:30|||||||||4
1725893560000|2024-09-09 14:52:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|15
1725893570000|2024-09-09 14:52:50|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|17
1725893590000|2024-09-09 14:53:10|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|21
1725893600000|2024-09-09 14:53:20|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|6
1725893610000|2024-09-09 14:53:30|20.27|20.11|20.28|20.12|20.31|20.15|20.26|20.1|8
1725893620000|2024-09-09 14:53:40|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|9
1725893630000|2024-09-09 14:53:50|20.29|20.13|20.26|20.1|20.3|20.14|20.26|20.1|3
1725893650000|2024-09-09 14:54:10|||||||||7
1725893660000|2024-09-09 14:54:20|||||||||6
1725893670000|2024-09-09 14:54:30|||||||||4
1725893680000|2024-09-09 14:54:40|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|22
1725893690000|2024-09-09 14:54:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1725893700000|2024-09-09 14:55:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|31
1725893710000|2024-09-09 14:55:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|3
1725893720000|2024-09-09 14:55:20|||||||||12
1725893730000|2024-09-09 14:55:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1725893740000|2024-09-09 14:55:40|||||||||7
1725893750000|2024-09-09 14:55:50|||||||||1
1725893760000|2024-09-09 14:56:00|20.16|20|20.14|19.98|20.16|20|20.14|19.98|21
1725893770000|2024-09-09 14:56:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|14
1725893780000|2024-09-09 14:56:20|||||||||1
1725893790000|2024-09-09 14:56:30|||||||||4
1725893800000|2024-09-09 14:56:40|20.16|20|20.16|20|20.16|20|20.14|19.98|15
1725893810000|2024-09-09 14:56:50|20.15|19.99|20.16|20|20.16|20|20.14|19.98|20
1725893820000|2024-09-09 14:57:00|||||||||1
1725893830000|2024-09-09 14:57:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|2
1725893840000|2024-09-09 14:57:20|20.19|20.03|20.16|20|20.19|20.03|20.16|20|1
1725893850000|2024-09-09 14:57:30|20.18|20.02|20.16|20|20.19|20.03|20.16|20|3
1725893860000|2024-09-09 14:57:40|20.19|20.03|20.16|20|20.19|20.03|20.16|20|5
1725893870000|2024-09-09 14:57:50|||||||||3
1725893880000|2024-09-09 14:58:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|5
1725893890000|2024-09-09 14:58:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|14
1725893900000|2024-09-09 14:58:20|20.31|20.15|20.31|20.15|20.32|20.16|20.26|20.1|79
1725893910000|2024-09-09 14:58:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|8
1725893920000|2024-09-09 14:58:40|20.29|20.13|20.26|20.1|20.31|20.15|20.26|20.1|43
1725893930000|2024-09-09 14:58:50|20.28|20.12|20.26|20.1|20.29|20.13|20.26|20.1|34
1725893940000|2024-09-09 14:59:00|20.29|20.13|20.31|20.15|20.31|20.15|20.26|20.1|30
1725893950000|2024-09-09 14:59:10|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|16
1725893960000|2024-09-09 14:59:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|12
1725893970000|2024-09-09 14:59:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|70
1725893980000|2024-09-09 14:59:40|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|10
1725893990000|2024-09-09 14:59:50|||||||||15
1725894000000|2024-09-09 15:00:00|20.37|20.21|20.37|20.21|20.42|20.26|20.36|20.2|39
1725894010000|2024-09-09 15:00:10|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|2
1725894020000|2024-09-09 15:00:20|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|69
1725894030000|2024-09-09 15:00:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|4
1725894040000|2024-09-09 15:00:40|||||||||1
1725894050000|2024-09-09 15:00:50|||||||||5
1725894060000|2024-09-09 15:01:00|||||||||6
1725894070000|2024-09-09 15:01:10|20.37|20.21|20.37|20.21|20.37|20.21|20.36|20.2|21
1725894080000|2024-09-09 15:01:20|||||||||3
1725894090000|2024-09-09 15:01:30|20.41|20.25|20.41|20.25|20.42|20.26|20.37|20.21|33
1725894100000|2024-09-09 15:01:40|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|10
1725894110000|2024-09-09 15:01:50|||||||||21
1725894120000|2024-09-09 15:02:00|20.41|20.25|20.37|20.21|20.41|20.25|20.37|20.21|11
1725894130000|2024-09-09 15:02:10|20.39|20.23|20.42|20.26|20.42|20.26|20.37|20.21|5
1725894140000|2024-09-09 15:02:20|20.41|20.25|20.42|20.26|20.42|20.26|20.37|20.21|13
1725894150000|2024-09-09 15:02:30|20.41|20.25|20.37|20.21|20.42|20.26|20.37|20.21|7
1725894160000|2024-09-09 15:02:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|37
1725894170000|2024-09-09 15:02:50|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|2
1725894180000|2024-09-09 15:03:00|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|8
1725894190000|2024-09-09 15:03:10|||||||||29
1725894200000|2024-09-09 15:03:20|||||||||41
1725894210000|2024-09-09 15:03:30|||||||||5
1725894220000|2024-09-09 15:03:40|||||||||3
1725894230000|2024-09-09 15:03:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|14
1725894240000|2024-09-09 15:04:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|137
1725894250000|2024-09-09 15:04:10|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|13
1725894260000|2024-09-09 15:04:20|||||||||2
1725894270000|2024-09-09 15:04:30|||||||||16
1725894280000|2024-09-09 15:04:40|||||||||4
1725894290000|2024-09-09 15:04:50|||||||||7
1725894300000|2024-09-09 15:05:00|||||||||4
1725894310000|2024-09-09 15:05:10|||||||||8
1725894320000|2024-09-09 15:05:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|40
1725894330000|2024-09-09 15:05:30|||||||||59
1725894340000|2024-09-09 15:05:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|7
1725894350000|2024-09-09 15:05:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|11
1725894360000|2024-09-09 15:06:00|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|11
1725894370000|2024-09-09 15:06:10|||||||||6
1725894380000|2024-09-09 15:06:20|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|27
1725894390000|2024-09-09 15:06:30|||||||||24
1725894400000|2024-09-09 15:06:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1725894410000|2024-09-09 15:06:50|||||||||2
1725894420000|2024-09-09 15:07:00|||||||||1
1725894430000|2024-09-09 15:07:10|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|13
1725894440000|2024-09-09 15:07:20|20.28|20.12|20.31|20.15|20.31|20.15|20.26|20.1|19
1725894450000|2024-09-09 15:07:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1725894460000|2024-09-09 15:07:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|2
1725894470000|2024-09-09 15:07:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|31
1725894480000|2024-09-09 15:08:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|181
1725894490000|2024-09-09 15:08:10|||||||||7
1725894500000|2024-09-09 15:08:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|11
1725894510000|2024-09-09 15:08:30|20.3|20.14|20.26|20.1|20.3|20.14|20.26|20.1|3
1725894520000|2024-09-09 15:08:40|20.28|20.12|20.3|20.14|20.31|20.15|20.26|20.1|4
1725894530000|2024-09-09 15:08:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1725894540000|2024-09-09 15:09:00|||||||||2
1725894550000|2024-09-09 15:09:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|8
1725894560000|2024-09-09 15:09:20|||||||||2
1725894570000|2024-09-09 15:09:30|||||||||1
1725894580000|2024-09-09 15:09:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|10
1725894590000|2024-09-09 15:09:50|||||||||2
1725894600000|2024-09-09 15:10:00|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|17
1725894610000|2024-09-09 15:10:10|20.37|20.21|20.41|20.25|20.41|20.25|20.37|20.21|6
1725894620000|2024-09-09 15:10:20|||||||||26
1725894630000|2024-09-09 15:10:30|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|81
1725894640000|2024-09-09 15:10:40|||||||||1
1725894660000|2024-09-09 15:11:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|51
1725894670000|2024-09-09 15:11:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1725894680000|2024-09-09 15:11:20|||||||||6
1725894690000|2024-09-09 15:11:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|7
1725894700000|2024-09-09 15:11:40|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|3
1725894720000|2024-09-09 15:12:00|||||||||8
1725894730000|2024-09-09 15:12:10|20.44|20.28|20.47|20.31|20.47|20.31|20.42|20.26|23
1725894740000|2024-09-09 15:12:20|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|93
1725894750000|2024-09-09 15:12:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|44
1725894760000|2024-09-09 15:12:40|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|2
1725894780000|2024-09-09 15:13:00|20.46|20.3|20.42|20.26|20.47|20.31|20.42|20.26|13
1725894790000|2024-09-09 15:13:10|||||||||1
1725894800000|2024-09-09 15:13:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|4
1725894810000|2024-09-09 15:13:30|||||||||2
1725894820000|2024-09-09 15:13:40|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|36
1725894830000|2024-09-09 15:13:50|20.48|20.32|20.52|20.36|20.52|20.36|20.48|20.32|21
1725894840000|2024-09-09 15:14:00|||||||||10
1725894850000|2024-09-09 15:14:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|28
1725894860000|2024-09-09 15:14:20|||||||||1
1725894870000|2024-09-09 15:14:30|||||||||7
1725894890000|2024-09-09 15:14:50|||||||||1
1725894900000|2024-09-09 15:15:00|20.52|20.36|20.52|20.36|20.52|20.36|20.5|20.34|98
1725894910000|2024-09-09 15:15:10|||||||||42
1725894920000|2024-09-09 15:15:20|||||||||2
1725894930000|2024-09-09 15:15:30|20.48|20.32|20.52|20.36|20.53|20.37|20.48|20.32|53
1725894940000|2024-09-09 15:15:40|20.53|20.37|20.53|20.37|20.53|20.37|20.48|20.32|53
1725894950000|2024-09-09 15:15:50|||||||||70
1725894960000|2024-09-09 15:16:00|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|7
1725894970000|2024-09-09 15:16:10|20.52|20.36|20.48|20.32|20.52|20.36|20.48|20.32|0
1725894980000|2024-09-09 15:16:20|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|0
1725894990000|2024-09-09 15:16:30|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|11
1725895000000|2024-09-09 15:16:40|20.52|20.36|20.53|20.37|20.53|20.37|20.52|20.36|14
1725895010000|2024-09-09 15:16:50|||||||||8
1725895020000|2024-09-09 15:17:00|||||||||16
1725895030000|2024-09-09 15:17:10|20.58|20.42|20.58|20.42|20.58|20.42|20.57|20.41|20
1725895040000|2024-09-09 15:17:20|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|0
1725895060000|2024-09-09 15:17:40|||||||||6
1725895070000|2024-09-09 15:17:50|||||||||1
1725895080000|2024-09-09 15:18:00|||||||||1
1725895090000|2024-09-09 15:18:10|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|46
1725895100000|2024-09-09 15:18:20|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|50
1725895110000|2024-09-09 15:18:30|20.57|20.41|20.57|20.41|20.58|20.42|20.57|20.41|20
1725895120000|2024-09-09 15:18:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|1
1725895140000|2024-09-09 15:19:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|18
1725895150000|2024-09-09 15:19:10|20.55|20.39|20.57|20.41|20.57|20.41|20.52|20.36|3
1725895160000|2024-09-09 15:19:20|||||||||4
1725895170000|2024-09-09 15:19:30|||||||||1
1725895180000|2024-09-09 15:19:40|||||||||1
1725895190000|2024-09-09 15:19:50|||||||||7
1725895200000|2024-09-09 15:20:00|||||||||2
1725895210000|2024-09-09 15:20:10|||||||||5
1725895220000|2024-09-09 15:20:20|||||||||15
1725895230000|2024-09-09 15:20:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|11
1725895240000|2024-09-09 15:20:40|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|55
1725895250000|2024-09-09 15:20:50|20.58|20.42|20.62|20.46|20.62|20.46|20.58|20.42|25
1725895270000|2024-09-09 15:21:10|20.6|20.44|20.57|20.41|20.62|20.46|20.57|20.41|22
1725895280000|2024-09-09 15:21:20|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|22
1725895290000|2024-09-09 15:21:30|||||||||13
1725895300000|2024-09-09 15:21:40|20.58|20.42|20.57|20.41|20.62|20.46|20.57|20.41|70
1725895310000|2024-09-09 15:21:50|||||||||7
1725895320000|2024-09-09 15:22:00|||||||||1
1725895330000|2024-09-09 15:22:10|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|61
1725895340000|2024-09-09 15:22:20|20.56|20.4|20.56|20.4|20.57|20.41|20.56|20.4|62
1725895350000|2024-09-09 15:22:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|13
1725895360000|2024-09-09 15:22:40|||||||||2
1725895370000|2024-09-09 15:22:50|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1725895380000|2024-09-09 15:23:00|20.52|20.36|20.52|20.36|20.54|20.38|20.52|20.36|17
1725895390000|2024-09-09 15:23:10|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|21
1725895400000|2024-09-09 15:23:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|40
1725895410000|2024-09-09 15:23:30|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1725895420000|2024-09-09 15:23:40|20.47|20.31|20.47|20.31|20.47|20.31|20.46|20.3|27
1725895430000|2024-09-09 15:23:50|20.46|20.3|20.46|20.3|20.47|20.31|20.46|20.3|21
1725895440000|2024-09-09 15:24:00|||||||||6
1725895450000|2024-09-09 15:24:10|20.47|20.31|20.46|20.3|20.47|20.31|20.46|20.3|4
1725895460000|2024-09-09 15:24:20|||||||||4
1725895470000|2024-09-09 15:24:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1725895480000|2024-09-09 15:24:40|20.44|20.28|20.46|20.3|20.46|20.3|20.42|20.26|2
1725895490000|2024-09-09 15:24:50|20.42|20.26|20.41|20.25|20.44|20.28|20.41|20.25|23
1725895500000|2024-09-09 15:25:00|20.42|20.26|20.42|20.26|20.46|20.3|20.42|20.26|2
1725895510000|2024-09-09 15:25:10|20.46|20.3|20.42|20.26|20.46|20.3|20.42|20.26|2
1725895520000|2024-09-09 15:25:20|||||||||3
1725895530000|2024-09-09 15:25:30|20.44|20.28|20.42|20.26|20.46|20.3|20.42|20.26|4
1725895540000|2024-09-09 15:25:40|20.44|20.28|20.46|20.3|20.46|20.3|20.44|20.28|0
1725895550000|2024-09-09 15:25:50|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|99
1725895560000|2024-09-09 15:26:00|||||||||2
1725895570000|2024-09-09 15:26:10|||||||||1
1725895590000|2024-09-09 15:26:30|20.46|20.3|20.42|20.26|20.46|20.3|20.41|20.25|11
1725895600000|2024-09-09 15:26:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|14
1725895610000|2024-09-09 15:26:50|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|9
1725895620000|2024-09-09 15:27:00|||||||||50
1725895630000|2024-09-09 15:27:10|||||||||1
1725895640000|2024-09-09 15:27:20|||||||||5
1725895650000|2024-09-09 15:27:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|11
1725895660000|2024-09-09 15:27:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|1
1725895670000|2024-09-09 15:27:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1725895680000|2024-09-09 15:28:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1725895690000|2024-09-09 15:28:10|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|7
1725895700000|2024-09-09 15:28:20|20.42|20.26|20.41|20.25|20.42|20.26|20.41|20.25|5
1725895710000|2024-09-09 15:28:30|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|3
1725895720000|2024-09-09 15:28:40|||||||||2
1725895730000|2024-09-09 15:28:50|||||||||8
1725895740000|2024-09-09 15:29:00|||||||||17
1725895750000|2024-09-09 15:29:10|||||||||6
1725895760000|2024-09-09 15:29:20|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|28
1725895770000|2024-09-09 15:29:30|||||||||3
1725895780000|2024-09-09 15:29:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|78
1725895790000|2024-09-09 15:29:50|||||||||9
1725895800000|2024-09-09 15:30:00|||||||||3
1725895810000|2024-09-09 15:30:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|98
1725895820000|2024-09-09 15:30:20|||||||||15
1725895830000|2024-09-09 15:30:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|11
1725895840000|2024-09-09 15:30:40|20.3|20.14|20.29|20.13|20.3|20.14|20.26|20.1|23
1725895850000|2024-09-09 15:30:50|||||||||54
1725895860000|2024-09-09 15:31:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1725895870000|2024-09-09 15:31:10|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|41
1725895880000|2024-09-09 15:31:20|||||||||18
1725895890000|2024-09-09 15:31:30|||||||||4
1725895900000|2024-09-09 15:31:40|20.21|20.05|20.21|20.05|20.24|20.08|20.19|20.03|11
1725895910000|2024-09-09 15:31:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|14
1725895920000|2024-09-09 15:32:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|18
1725895930000|2024-09-09 15:32:10|||||||||4
1725895940000|2024-09-09 15:32:20|20.14|19.98|20.16|20|20.18|20.02|20.14|19.98|15
1725895950000|2024-09-09 15:32:30|20.14|19.98|20.14|19.98|20.18|20.02|20.14|19.98|4
1725895960000|2024-09-09 15:32:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|9
1725895970000|2024-09-09 15:32:50|||||||||13
1725895980000|2024-09-09 15:33:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|18
1725895990000|2024-09-09 15:33:10|20.19|20.03|20.19|20.03|20.23|20.07|20.18|20.02|68
1725896000000|2024-09-09 15:33:20|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|169
1725896010000|2024-09-09 15:33:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1725896020000|2024-09-09 15:33:40|||||||||5
1725896030000|2024-09-09 15:33:50|||||||||2
1725896040000|2024-09-09 15:34:00|||||||||12
1725896050000|2024-09-09 15:34:10|||||||||6
1725896060000|2024-09-09 15:34:20|||||||||3
1725896070000|2024-09-09 15:34:30|||||||||4
1725896080000|2024-09-09 15:34:40|||||||||6
1725896090000|2024-09-09 15:34:50|||||||||4
1725896100000|2024-09-09 15:35:00|||||||||14
1725896110000|2024-09-09 15:35:10|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|71
1725896120000|2024-09-09 15:35:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|34
1725896130000|2024-09-09 15:35:30|||||||||25
1725896140000|2024-09-09 15:35:40|||||||||4
1725896150000|2024-09-09 15:35:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|19
1725896160000|2024-09-09 15:36:00|||||||||18
1725896170000|2024-09-09 15:36:10|||||||||9
1725896180000|2024-09-09 15:36:20|||||||||3
1725896190000|2024-09-09 15:36:30|||||||||5
1725896200000|2024-09-09 15:36:40|||||||||3
1725896210000|2024-09-09 15:36:50|||||||||12
1725896220000|2024-09-09 15:37:00|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|29
1725896230000|2024-09-09 15:37:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|14
1725896240000|2024-09-09 15:37:20|||||||||3
1725896250000|2024-09-09 15:37:30|||||||||2
1725896260000|2024-09-09 15:37:40|20.06|19.9|20.08|19.92|20.08|19.92|20.04|19.88|3
1725896270000|2024-09-09 15:37:50|||||||||9
1725896280000|2024-09-09 15:38:00|||||||||3
1725896290000|2024-09-09 15:38:10|||||||||8
1725896300000|2024-09-09 15:38:20|||||||||97
1725896310000|2024-09-09 15:38:30|20.09|19.93|20.13|19.97|20.14|19.98|20.09|19.93|59
1725896320000|2024-09-09 15:38:40|||||||||3
1725896330000|2024-09-09 15:38:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1725896340000|2024-09-09 15:39:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|35
1725896350000|2024-09-09 15:39:10|20.09|19.93|20.09|19.93|20.13|19.97|20.08|19.92|15
1725896360000|2024-09-09 15:39:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|33
1725896370000|2024-09-09 15:39:30|||||||||3
1725896380000|2024-09-09 15:39:40|||||||||26
1725896390000|2024-09-09 15:39:50|||||||||31
1725896400000|2024-09-09 15:40:00|||||||||5
1725896410000|2024-09-09 15:40:10|||||||||5
1725896420000|2024-09-09 15:40:20|||||||||29
1725896430000|2024-09-09 15:40:30|||||||||24
1725896440000|2024-09-09 15:40:40|||||||||8
1725896450000|2024-09-09 15:40:50|||||||||13
1725896460000|2024-09-09 15:41:00|||||||||29
1725896470000|2024-09-09 15:41:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|4
1725896480000|2024-09-09 15:41:20|||||||||3
1725896490000|2024-09-09 15:41:30|||||||||18
1725896500000|2024-09-09 15:41:40|||||||||15
1725896510000|2024-09-09 15:41:50|||||||||40
1725896520000|2024-09-09 15:42:00|||||||||9
1725896530000|2024-09-09 15:42:10|||||||||23
1725896540000|2024-09-09 15:42:20|||||||||11
1725896550000|2024-09-09 15:42:30|||||||||5
1725896560000|2024-09-09 15:42:40|||||||||26
1725896570000|2024-09-09 15:42:50|||||||||9
1725896580000|2024-09-09 15:43:00|||||||||5
1725896590000|2024-09-09 15:43:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|64
1725896600000|2024-09-09 15:43:20|||||||||3
1725896610000|2024-09-09 15:43:30|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|13
1725896620000|2024-09-09 15:43:40|20.04|19.88|20.03|19.87|20.06|19.9|20.03|19.87|69
1725896630000|2024-09-09 15:43:50|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|19
1725896640000|2024-09-09 15:44:00|||||||||4
1725896650000|2024-09-09 15:44:10|||||||||2
1725896660000|2024-09-09 15:44:20|||||||||4
1725896670000|2024-09-09 15:44:30|20.06|19.9|20.04|19.88|20.08|19.92|20.04|19.88|5
1725896680000|2024-09-09 15:44:40|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|54
1725896690000|2024-09-09 15:44:50|||||||||11
1725896700000|2024-09-09 15:45:00|||||||||2
1725896720000|2024-09-09 15:45:20|||||||||1
1725896730000|2024-09-09 15:45:30|||||||||13
1725896750000|2024-09-09 15:45:50|||||||||2
1725896760000|2024-09-09 15:46:00|||||||||2
1725896770000|2024-09-09 15:46:10|||||||||1
1725896780000|2024-09-09 15:46:20|||||||||2
1725896790000|2024-09-09 15:46:30|||||||||1
1725896800000|2024-09-09 15:46:40|||||||||4
1725896810000|2024-09-09 15:46:50|||||||||5
1725896820000|2024-09-09 15:47:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|12
1725896840000|2024-09-09 15:47:20|||||||||2
1725896850000|2024-09-09 15:47:30|||||||||2
1725896860000|2024-09-09 15:47:40|||||||||5
1725896880000|2024-09-09 15:48:00|||||||||111
1725896890000|2024-09-09 15:48:10|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|1
1725896900000|2024-09-09 15:48:20|||||||||8
1725896910000|2024-09-09 15:48:30|||||||||1
1725896920000|2024-09-09 15:48:40|||||||||1
1725896930000|2024-09-09 15:48:50|||||||||2
1725896940000|2024-09-09 15:49:00|||||||||4
1725896960000|2024-09-09 15:49:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|77
1725896970000|2024-09-09 15:49:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725896980000|2024-09-09 15:49:40|||||||||1
1725896990000|2024-09-09 15:49:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|17
1725897000000|2024-09-09 15:50:00|||||||||2
1725897010000|2024-09-09 15:50:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|8
1725897030000|2024-09-09 15:50:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|11
1725897040000|2024-09-09 15:50:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1725897050000|2024-09-09 15:50:50|||||||||1
1725897060000|2024-09-09 15:51:00|||||||||1
1725897070000|2024-09-09 15:51:10|19.9|19.74|19.88|19.72|19.93|19.77|19.88|19.72|19
1725897080000|2024-09-09 15:51:20|||||||||2
1725897090000|2024-09-09 15:51:30|||||||||2
1725897100000|2024-09-09 15:51:40|||||||||53
1725897110000|2024-09-09 15:51:50|||||||||50
1725897120000|2024-09-09 15:52:00|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|82
1725897130000|2024-09-09 15:52:10|||||||||2
1725897140000|2024-09-09 15:52:20|||||||||12
1725897150000|2024-09-09 15:52:30|||||||||24
1725897160000|2024-09-09 15:52:40|||||||||1
1725897170000|2024-09-09 15:52:50|||||||||2
1725897180000|2024-09-09 15:53:00|||||||||9
1725897190000|2024-09-09 15:53:10|||||||||5
1725897200000|2024-09-09 15:53:20|||||||||1
1725897210000|2024-09-09 15:53:30|||||||||15
1725897230000|2024-09-09 15:53:50|||||||||2
1725897240000|2024-09-09 15:54:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|39
1725897250000|2024-09-09 15:54:10|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|6
1725897260000|2024-09-09 15:54:20|||||||||2
1725897280000|2024-09-09 15:54:40|||||||||1
1725897290000|2024-09-09 15:54:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|36
1725897300000|2024-09-09 15:55:00|||||||||3
1725897320000|2024-09-09 15:55:20|||||||||3
1725897330000|2024-09-09 15:55:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1725897340000|2024-09-09 15:55:40|||||||||2
1725897370000|2024-09-09 15:56:10|||||||||52
1725897380000|2024-09-09 15:56:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1725897390000|2024-09-09 15:56:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|16
1725897400000|2024-09-09 15:56:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|12
1725897420000|2024-09-09 15:57:00|||||||||2
1725897430000|2024-09-09 15:57:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|6
1725897440000|2024-09-09 15:57:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1725897450000|2024-09-09 15:57:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1725897460000|2024-09-09 15:57:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1725897470000|2024-09-09 15:57:50|||||||||3
1725897480000|2024-09-09 15:58:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|12
1725897490000|2024-09-09 15:58:10|||||||||54
1725897510000|2024-09-09 15:58:30|||||||||5
1725897530000|2024-09-09 15:58:50|||||||||11
1725897570000|2024-09-09 15:59:30|||||||||63
1725897580000|2024-09-09 15:59:40|||||||||2
1725897590000|2024-09-09 15:59:50|||||||||3
1725897600000|2024-09-09 16:00:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|40
1725897610000|2024-09-09 16:00:10|||||||||47
1725897620000|2024-09-09 16:00:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1725897640000|2024-09-09 16:00:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1725897650000|2024-09-09 16:00:50|19.92|19.76|19.88|19.72|19.92|19.76|19.87|19.71|14
1725897660000|2024-09-09 16:01:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|77
1725897670000|2024-09-09 16:01:10|||||||||3
1725897680000|2024-09-09 16:01:20|||||||||1
1725897690000|2024-09-09 16:01:30|||||||||2
1725897700000|2024-09-09 16:01:40|||||||||6
1725897720000|2024-09-09 16:02:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1725897730000|2024-09-09 16:02:10|||||||||1
1725897740000|2024-09-09 16:02:20|||||||||4
1725897750000|2024-09-09 16:02:30|||||||||7
1725897760000|2024-09-09 16:02:40|||||||||2
1725897770000|2024-09-09 16:02:50|||||||||2
1725897780000|2024-09-09 16:03:00|||||||||108
1725897790000|2024-09-09 16:03:10|||||||||29
1725897800000|2024-09-09 16:03:20|||||||||35
1725897810000|2024-09-09 16:03:30|||||||||3
1725897820000|2024-09-09 16:03:40|||||||||1
1725897830000|2024-09-09 16:03:50|||||||||2
1725897840000|2024-09-09 16:04:00|||||||||3
1725897850000|2024-09-09 16:04:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|13
1725897860000|2024-09-09 16:04:20|||||||||7
1725897870000|2024-09-09 16:04:30|||||||||33
1725897880000|2024-09-09 16:04:40|||||||||1
1725897890000|2024-09-09 16:04:50|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|62
1725897910000|2024-09-09 16:05:10|||||||||2
1725897920000|2024-09-09 16:05:20|||||||||2
1725897930000|2024-09-09 16:05:30|||||||||2
1725897940000|2024-09-09 16:05:40|||||||||1
1725897950000|2024-09-09 16:05:50|||||||||158
1725897960000|2024-09-09 16:06:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|64
1725897970000|2024-09-09 16:06:10|||||||||1
1725897980000|2024-09-09 16:06:20|||||||||15
1725897990000|2024-09-09 16:06:30|||||||||3
1725898010000|2024-09-09 16:06:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1725898030000|2024-09-09 16:07:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|34
1725898040000|2024-09-09 16:07:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|12
1725898050000|2024-09-09 16:07:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1725898060000|2024-09-09 16:07:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|18
1725898070000|2024-09-09 16:07:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|43
1725898080000|2024-09-09 16:08:00|||||||||35
1725898090000|2024-09-09 16:08:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|19
1725898100000|2024-09-09 16:08:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|12
1725898130000|2024-09-09 16:08:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|40
1725898140000|2024-09-09 16:09:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|22
1725898150000|2024-09-09 16:09:10|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|2
1725898160000|2024-09-09 16:09:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|8
1725898200000|2024-09-09 16:10:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|41
1725898210000|2024-09-09 16:10:10|||||||||4
1725898220000|2024-09-09 16:10:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1725898230000|2024-09-09 16:10:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|115
1725898240000|2024-09-09 16:10:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|5
1725898250000|2024-09-09 16:10:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|25
1725898260000|2024-09-09 16:11:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|30
1725898270000|2024-09-09 16:11:10|||||||||4
1725898280000|2024-09-09 16:11:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|11
1725898290000|2024-09-09 16:11:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1725898300000|2024-09-09 16:11:40|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|3
1725898310000|2024-09-09 16:11:50|||||||||4
1725898320000|2024-09-09 16:12:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1725898330000|2024-09-09 16:12:10|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|5
1725898340000|2024-09-09 16:12:20|||||||||4
1725898350000|2024-09-09 16:12:30|||||||||5
1725898360000|2024-09-09 16:12:40|||||||||3
1725898370000|2024-09-09 16:12:50|||||||||4
1725898380000|2024-09-09 16:13:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1725898390000|2024-09-09 16:13:10|||||||||10
1725898400000|2024-09-09 16:13:20|||||||||6
1725898410000|2024-09-09 16:13:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|13
1725898420000|2024-09-09 16:13:40|||||||||3
1725898430000|2024-09-09 16:13:50|||||||||15
1725898440000|2024-09-09 16:14:00|||||||||7
1725898450000|2024-09-09 16:14:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|10
1725898460000|2024-09-09 16:14:20|||||||||4
1725898470000|2024-09-09 16:14:30|||||||||10
1725898480000|2024-09-09 16:14:40|||||||||5
1725898490000|2024-09-09 16:14:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|25
1725898500000|2024-09-09 16:15:00|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|37
1725898510000|2024-09-09 16:15:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|38
1725898520000|2024-09-09 16:15:20|||||||||12
1725898530000|2024-09-09 16:15:30|||||||||4
1725898540000|2024-09-09 16:15:40|||||||||3
1725898550000|2024-09-09 16:15:50|||||||||5
1725898560000|2024-09-09 16:16:00|||||||||6
1725898570000|2024-09-09 16:16:10|||||||||5
1725898580000|2024-09-09 16:16:20|||||||||7
1725898590000|2024-09-09 16:16:30|||||||||5
1725898600000|2024-09-09 16:16:40|||||||||4
1725898610000|2024-09-09 16:16:50|||||||||7
1725898620000|2024-09-09 16:17:00|||||||||5
1725898630000|2024-09-09 16:17:10|||||||||6
1725898640000|2024-09-09 16:17:20|||||||||4
1725898650000|2024-09-09 16:17:30|||||||||7
1725898660000|2024-09-09 16:17:40|||||||||4
1725898670000|2024-09-09 16:17:50|||||||||19
1725898680000|2024-09-09 16:18:00|||||||||7
1725898690000|2024-09-09 16:18:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|50
1725898700000|2024-09-09 16:18:20|||||||||7
1725898710000|2024-09-09 16:18:30|||||||||7
1725898720000|2024-09-09 16:18:40|||||||||7
1725898730000|2024-09-09 16:18:50|||||||||109
1725898740000|2024-09-09 16:19:00|||||||||7
1725898750000|2024-09-09 16:19:10|||||||||29
1725898760000|2024-09-09 16:19:20|||||||||5
1725898770000|2024-09-09 16:19:30|||||||||5
1725898780000|2024-09-09 16:19:40|||||||||5
1725898790000|2024-09-09 16:19:50|||||||||19
1725898800000|2024-09-09 16:20:00|||||||||43
1725898810000|2024-09-09 16:20:10|||||||||8
1725898820000|2024-09-09 16:20:20|19.65|19.49|19.63|19.47|19.65|19.49|19.62|19.46|31
1725898830000|2024-09-09 16:20:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|16
1725898840000|2024-09-09 16:20:40|19.63|19.47|19.62|19.46|19.67|19.51|19.62|19.46|17
1725898850000|2024-09-09 16:20:50|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|9
1725898860000|2024-09-09 16:21:00|||||||||6
1725898870000|2024-09-09 16:21:10|||||||||3
1725898880000|2024-09-09 16:21:20|||||||||4
1725898890000|2024-09-09 16:21:30|||||||||4
1725898900000|2024-09-09 16:21:40|||||||||4
1725898910000|2024-09-09 16:21:50|19.63|19.47|19.65|19.49|19.67|19.51|19.63|19.47|7
1725898920000|2024-09-09 16:22:00|19.67|19.51|19.67|19.51|19.67|19.51|19.62|19.46|36
1725898930000|2024-09-09 16:22:10|||||||||9
1725898940000|2024-09-09 16:22:20|||||||||4
1725898950000|2024-09-09 16:22:30|||||||||8
1725898960000|2024-09-09 16:22:40|||||||||6
1725898970000|2024-09-09 16:22:50|||||||||11
1725898980000|2024-09-09 16:23:00|||||||||6
1725898990000|2024-09-09 16:23:10|||||||||5
1725899000000|2024-09-09 16:23:20|||||||||4
1725899010000|2024-09-09 16:23:30|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|10
1725899020000|2024-09-09 16:23:40|||||||||6
1725899030000|2024-09-09 16:23:50|||||||||13
1725899040000|2024-09-09 16:24:00|||||||||7
1725899050000|2024-09-09 16:24:10|||||||||6
1725899060000|2024-09-09 16:24:20|||||||||5
1725899070000|2024-09-09 16:24:30|||||||||7
1725899080000|2024-09-09 16:24:40|||||||||8
1725899090000|2024-09-09 16:24:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|110
1725899100000|2024-09-09 16:25:00|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|24
1725899110000|2024-09-09 16:25:10|||||||||12
1725899120000|2024-09-09 16:25:20|||||||||2
1725899130000|2024-09-09 16:25:30|||||||||2
1725899140000|2024-09-09 16:25:40|||||||||1
1725899150000|2024-09-09 16:25:50|||||||||4
1725899170000|2024-09-09 16:26:10|||||||||2
1725899190000|2024-09-09 16:26:30|||||||||1
1725899200000|2024-09-09 16:26:40|||||||||1
1725899210000|2024-09-09 16:26:50|||||||||2
1725899220000|2024-09-09 16:27:00|||||||||8
1725899230000|2024-09-09 16:27:10|||||||||1
1725899250000|2024-09-09 16:27:30|||||||||1
1725899260000|2024-09-09 16:27:40|||||||||2
1725899270000|2024-09-09 16:27:50|||||||||6
1725899280000|2024-09-09 16:28:00|||||||||21
1725899290000|2024-09-09 16:28:10|||||||||2
1725899300000|2024-09-09 16:28:20|||||||||1
1725899310000|2024-09-09 16:28:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|86
1725899330000|2024-09-09 16:28:50|||||||||2
1725899370000|2024-09-09 16:29:30|||||||||90
1725899380000|2024-09-09 16:29:40|||||||||27
1725899390000|2024-09-09 16:29:50|||||||||7
1725899400000|2024-09-09 16:30:00|||||||||6
1725899410000|2024-09-09 16:30:10|||||||||15
1725899420000|2024-09-09 16:30:20|||||||||5
1725899430000|2024-09-09 16:30:30|||||||||17
1725899440000|2024-09-09 16:30:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|42
1725899450000|2024-09-09 16:30:50|||||||||5
1725899460000|2024-09-09 16:31:00|||||||||17
1725899470000|2024-09-09 16:31:10|||||||||5
1725899490000|2024-09-09 16:31:30|||||||||9
1725899500000|2024-09-09 16:31:40|||||||||6
1725899510000|2024-09-09 16:31:50|||||||||17
1725899520000|2024-09-09 16:32:00|||||||||47
1725899530000|2024-09-09 16:32:10|||||||||2
1725899540000|2024-09-09 16:32:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|80
1725899550000|2024-09-09 16:32:30|||||||||1
1725899570000|2024-09-09 16:32:50|||||||||5
1725899580000|2024-09-09 16:33:00|||||||||2
1725899590000|2024-09-09 16:33:10|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|50
1725899600000|2024-09-09 16:33:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1725899610000|2024-09-09 16:33:30|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|10
1725899620000|2024-09-09 16:33:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|11
1725899630000|2024-09-09 16:33:50|||||||||4
1725899640000|2024-09-09 16:34:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1725899650000|2024-09-09 16:34:10|||||||||1
1725899670000|2024-09-09 16:34:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1725899690000|2024-09-09 16:34:50|||||||||10
1725899700000|2024-09-09 16:35:00|||||||||6
1725899710000|2024-09-09 16:35:10|||||||||1
1725899720000|2024-09-09 16:35:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1725899730000|2024-09-09 16:35:30|||||||||6
1725899740000|2024-09-09 16:35:40|||||||||14
1725899750000|2024-09-09 16:35:50|||||||||16
1725899760000|2024-09-09 16:36:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|45
1725899770000|2024-09-09 16:36:10|||||||||6
1725899780000|2024-09-09 16:36:20|||||||||1
1725899790000|2024-09-09 16:36:30|||||||||4
1725899800000|2024-09-09 16:36:40|||||||||8
1725899810000|2024-09-09 16:36:50|||||||||15
1725899820000|2024-09-09 16:37:00|||||||||4
1725899830000|2024-09-09 16:37:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|193
1725899840000|2024-09-09 16:37:20|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|33
1725899850000|2024-09-09 16:37:30|||||||||2
1725899860000|2024-09-09 16:37:40|||||||||10
1725899870000|2024-09-09 16:37:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1725899880000|2024-09-09 16:38:00|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|3
1725899890000|2024-09-09 16:38:10|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|4
1725899900000|2024-09-09 16:38:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|6
1725899910000|2024-09-09 16:38:30|||||||||5
1725899920000|2024-09-09 16:38:40|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|9
1725899930000|2024-09-09 16:38:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1725899940000|2024-09-09 16:39:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|70
1725899950000|2024-09-09 16:39:10|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|83
1725899960000|2024-09-09 16:39:20|19.58|19.42|19.62|19.46|19.63|19.47|19.58|19.42|149
1725899970000|2024-09-09 16:39:30|19.58|19.42|19.62|19.46|19.62|19.46|19.58|19.42|8
1725899980000|2024-09-09 16:39:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|22
1725899990000|2024-09-09 16:39:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|19
1725900000000|2024-09-09 16:40:00|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|27
1725900010000|2024-09-09 16:40:10|||||||||7
1725900020000|2024-09-09 16:40:20|||||||||2
1725900030000|2024-09-09 16:40:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|8
1725900050000|2024-09-09 16:40:50|||||||||13
1725900060000|2024-09-09 16:41:00|||||||||8
1725900070000|2024-09-09 16:41:10|||||||||5
1725900080000|2024-09-09 16:41:20|||||||||3
1725900090000|2024-09-09 16:41:30|||||||||1
1725900100000|2024-09-09 16:41:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|97
1725900110000|2024-09-09 16:41:50|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|22
1725900120000|2024-09-09 16:42:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|16
1725900130000|2024-09-09 16:42:10|||||||||12
1725900140000|2024-09-09 16:42:20|||||||||29
1725900150000|2024-09-09 16:42:30|||||||||2
1725900160000|2024-09-09 16:42:40|||||||||5
1725900170000|2024-09-09 16:42:50|||||||||25
1725900180000|2024-09-09 16:43:00|||||||||8
1725900190000|2024-09-09 16:43:10|||||||||12
1725900200000|2024-09-09 16:43:20|||||||||4
1725900210000|2024-09-09 16:43:30|||||||||6
1725900220000|2024-09-09 16:43:40|||||||||17
1725900230000|2024-09-09 16:43:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|25
1725900240000|2024-09-09 16:44:00|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|8
1725900250000|2024-09-09 16:44:10|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|10
1725900260000|2024-09-09 16:44:20|||||||||53
1725900270000|2024-09-09 16:44:30|||||||||1
1725900280000|2024-09-09 16:44:40|||||||||2
1725900290000|2024-09-09 16:44:50|||||||||7
1725900300000|2024-09-09 16:45:00|||||||||1
1725900320000|2024-09-09 16:45:20|||||||||5
1725900330000|2024-09-09 16:45:30|||||||||1
1725900340000|2024-09-09 16:45:40|||||||||1
1725900350000|2024-09-09 16:45:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|60
1725900360000|2024-09-09 16:46:00|||||||||10
1725900370000|2024-09-09 16:46:10|||||||||6
1725900380000|2024-09-09 16:46:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1725900390000|2024-09-09 16:46:30|||||||||5
1725900410000|2024-09-09 16:46:50|||||||||13
1725900420000|2024-09-09 16:47:00|||||||||1
1725900430000|2024-09-09 16:47:10|||||||||138
1725900440000|2024-09-09 16:47:20|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|174
1725900450000|2024-09-09 16:47:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1725900460000|2024-09-09 16:47:40|||||||||2
1725900480000|2024-09-09 16:48:00|||||||||1
1725900500000|2024-09-09 16:48:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1725900510000|2024-09-09 16:48:30|||||||||85
1725900520000|2024-09-09 16:48:40|||||||||9
1725900530000|2024-09-09 16:48:50|||||||||1
1725900540000|2024-09-09 16:49:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|37
1725900550000|2024-09-09 16:49:10|||||||||8
1725900560000|2024-09-09 16:49:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|32
1725900570000|2024-09-09 16:49:30|||||||||63
1725900580000|2024-09-09 16:49:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|144
1725900590000|2024-09-09 16:49:50|||||||||5
1725900600000|2024-09-09 16:50:00|||||||||1
1725900610000|2024-09-09 16:50:10|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|130
1725900620000|2024-09-09 16:50:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|19
1725900630000|2024-09-09 16:50:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|83
1725900640000|2024-09-09 16:50:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|69
1725900650000|2024-09-09 16:50:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1725900660000|2024-09-09 16:51:00|||||||||4
1725900670000|2024-09-09 16:51:10|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|29
1725900680000|2024-09-09 16:51:20|19.37|19.21|19.37|19.21|19.41|19.25|19.37|19.21|39
1725900690000|2024-09-09 16:51:30|||||||||1
1725900700000|2024-09-09 16:51:40|||||||||3
1725900720000|2024-09-09 16:52:00|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|28
1725900730000|2024-09-09 16:52:10|||||||||1
1725900740000|2024-09-09 16:52:20|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|46
1725900750000|2024-09-09 16:52:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|135
1725900760000|2024-09-09 16:52:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|19
1725900770000|2024-09-09 16:52:50|||||||||8
1725900780000|2024-09-09 16:53:00|||||||||1
1725900790000|2024-09-09 16:53:10|||||||||1
1725900810000|2024-09-09 16:53:30|||||||||1
1725900820000|2024-09-09 16:53:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1725900830000|2024-09-09 16:53:50|||||||||9
1725900840000|2024-09-09 16:54:00|||||||||17
1725900850000|2024-09-09 16:54:10|||||||||1
1725900860000|2024-09-09 16:54:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|30
1725900870000|2024-09-09 16:54:30|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|7
1725900880000|2024-09-09 16:54:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|43
1725900900000|2024-09-09 16:55:00|||||||||1
1725900910000|2024-09-09 16:55:10|||||||||40
1725900920000|2024-09-09 16:55:20|||||||||30
1725900930000|2024-09-09 16:55:30|||||||||4
1725900940000|2024-09-09 16:55:40|||||||||5
1725900950000|2024-09-09 16:55:50|||||||||1
1725900960000|2024-09-09 16:56:00|||||||||2
1725900970000|2024-09-09 16:56:10|||||||||6
1725900990000|2024-09-09 16:56:30|||||||||5
1725901000000|2024-09-09 16:56:40|||||||||2
1725901010000|2024-09-09 16:56:50|||||||||88
1725901020000|2024-09-09 16:57:00|||||||||7
1725901030000|2024-09-09 16:57:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|28
1725901050000|2024-09-09 16:57:30|||||||||4
1725901060000|2024-09-09 16:57:40|||||||||1
1725901070000|2024-09-09 16:57:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|13
1725901080000|2024-09-09 16:58:00|19.43|19.27|19.47|19.31|19.47|19.31|19.42|19.26|15
1725901090000|2024-09-09 16:58:10|||||||||1
1725901110000|2024-09-09 16:58:30|||||||||1
1725901120000|2024-09-09 16:58:40|||||||||6
1725901130000|2024-09-09 16:58:50|||||||||15
1725901140000|2024-09-09 16:59:00|||||||||6
1725901150000|2024-09-09 16:59:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|56
1725901180000|2024-09-09 16:59:40|||||||||5
1725901190000|2024-09-09 16:59:50|||||||||6
1725901210000|2024-09-09 17:00:10|||||||||23
1725901220000|2024-09-09 17:00:20|||||||||34
1725901230000|2024-09-09 17:00:30|||||||||3
1725901240000|2024-09-09 17:00:40|||||||||3
1725901250000|2024-09-09 17:00:50|||||||||4
1725901260000|2024-09-09 17:01:00|||||||||6
1725901270000|2024-09-09 17:01:10|||||||||10
1725901280000|2024-09-09 17:01:20|||||||||3
1725901290000|2024-09-09 17:01:30|||||||||5
1725901300000|2024-09-09 17:01:40|||||||||7
1725901310000|2024-09-09 17:01:50|||||||||11
1725901320000|2024-09-09 17:02:00|19.46|19.3|19.47|19.31|19.47|19.31|19.42|19.26|121
1725901330000|2024-09-09 17:02:10|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|8
1725901350000|2024-09-09 17:02:30|||||||||5
1725901360000|2024-09-09 17:02:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|15
1725901370000|2024-09-09 17:02:50|||||||||2
1725901380000|2024-09-09 17:03:00|||||||||1
1725901390000|2024-09-09 17:03:10|||||||||6
1725901400000|2024-09-09 17:03:20|||||||||107
1725901410000|2024-09-09 17:03:30|||||||||3
1725901420000|2024-09-09 17:03:40|||||||||2
1725901430000|2024-09-09 17:03:50|||||||||2
1725901440000|2024-09-09 17:04:00|||||||||10
1725901450000|2024-09-09 17:04:10|||||||||2
1725901460000|2024-09-09 17:04:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|14
1725901480000|2024-09-09 17:04:40|||||||||11
1725901490000|2024-09-09 17:04:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|16
1725901500000|2024-09-09 17:05:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|36
1725901510000|2024-09-09 17:05:10|||||||||1
1725901520000|2024-09-09 17:05:20|||||||||2
1725901530000|2024-09-09 17:05:30|||||||||1
1725901540000|2024-09-09 17:05:40|||||||||4
1725901560000|2024-09-09 17:06:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|93
1725901570000|2024-09-09 17:06:10|||||||||1
1725901580000|2024-09-09 17:06:20|||||||||2
1725901590000|2024-09-09 17:06:30|||||||||4
1725901600000|2024-09-09 17:06:40|||||||||4
1725901610000|2024-09-09 17:06:50|||||||||10
1725901630000|2024-09-09 17:07:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|11
1725901640000|2024-09-09 17:07:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1725901650000|2024-09-09 17:07:30|||||||||7
1725901660000|2024-09-09 17:07:40|||||||||3
1725901670000|2024-09-09 17:07:50|||||||||7
1725901680000|2024-09-09 17:08:00|||||||||5
1725901690000|2024-09-09 17:08:10|||||||||3
1725901700000|2024-09-09 17:08:20|||||||||4
1725901720000|2024-09-09 17:08:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|39
1725901730000|2024-09-09 17:08:50|||||||||5
1725901740000|2024-09-09 17:09:00|||||||||4
1725901750000|2024-09-09 17:09:10|||||||||7
1725901760000|2024-09-09 17:09:20|||||||||4
1725901770000|2024-09-09 17:09:30|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|34
1725901780000|2024-09-09 17:09:40|||||||||10
1725901790000|2024-09-09 17:09:50|||||||||4
1725901800000|2024-09-09 17:10:00|||||||||4
1725901810000|2024-09-09 17:10:10|||||||||11
1725901820000|2024-09-09 17:10:20|||||||||2
1725901830000|2024-09-09 17:10:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1725901850000|2024-09-09 17:10:50|||||||||5
1725901860000|2024-09-09 17:11:00|||||||||42
1725901880000|2024-09-09 17:11:20|||||||||2
1725901890000|2024-09-09 17:11:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1725901900000|2024-09-09 17:11:40|||||||||1
1725901910000|2024-09-09 17:11:50|||||||||3
1725901930000|2024-09-09 17:12:10|||||||||5
1725901940000|2024-09-09 17:12:20|||||||||2
1725901950000|2024-09-09 17:12:30|||||||||1
1725901960000|2024-09-09 17:12:40|||||||||3
1725901970000|2024-09-09 17:12:50|||||||||2
1725901980000|2024-09-09 17:13:00|||||||||3
1725901990000|2024-09-09 17:13:10|||||||||5
1725902000000|2024-09-09 17:13:20|||||||||1
1725902010000|2024-09-09 17:13:30|||||||||3
1725902020000|2024-09-09 17:13:40|||||||||2
1725902030000|2024-09-09 17:13:50|||||||||6
1725902040000|2024-09-09 17:14:00|||||||||22
1725902050000|2024-09-09 17:14:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|72
1725902060000|2024-09-09 17:14:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|27
1725902070000|2024-09-09 17:14:30|||||||||14
1725902080000|2024-09-09 17:14:40|||||||||3
1725902090000|2024-09-09 17:14:50|||||||||10
1725902100000|2024-09-09 17:15:00|||||||||1
1725902110000|2024-09-09 17:15:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|237
1725902120000|2024-09-09 17:15:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1725902140000|2024-09-09 17:15:40|||||||||3
1725902160000|2024-09-09 17:16:00|||||||||4
1725902170000|2024-09-09 17:16:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1725902180000|2024-09-09 17:16:20|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|12
1725902190000|2024-09-09 17:16:30|||||||||3
1725902200000|2024-09-09 17:16:40|||||||||13
1725902210000|2024-09-09 17:16:50|||||||||19
1725902220000|2024-09-09 17:17:00|||||||||10
1725902230000|2024-09-09 17:17:10|||||||||10
1725902260000|2024-09-09 17:17:40|||||||||16
1725902270000|2024-09-09 17:17:50|||||||||3
1725902280000|2024-09-09 17:18:00|||||||||5
1725902290000|2024-09-09 17:18:10|||||||||20
1725902300000|2024-09-09 17:18:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|38
1725902310000|2024-09-09 17:18:30|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|19
1725902320000|2024-09-09 17:18:40|||||||||2
1725902330000|2024-09-09 17:18:50|||||||||9
1725902340000|2024-09-09 17:19:00|||||||||3
1725902350000|2024-09-09 17:19:10|||||||||2
1725902360000|2024-09-09 17:19:20|||||||||4
1725902380000|2024-09-09 17:19:40|||||||||5
1725902390000|2024-09-09 17:19:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|7
1725902400000|2024-09-09 17:20:00|||||||||2
1725902430000|2024-09-09 17:20:30|||||||||1
1725902440000|2024-09-09 17:20:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|85
1725902450000|2024-09-09 17:20:50|||||||||2
1725902460000|2024-09-09 17:21:00|||||||||10
1725902470000|2024-09-09 17:21:10|||||||||5
1725902490000|2024-09-09 17:21:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1725902500000|2024-09-09 17:21:40|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|56
1725902510000|2024-09-09 17:21:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1725902540000|2024-09-09 17:22:20|||||||||1
1725902570000|2024-09-09 17:22:50|||||||||10
1725902580000|2024-09-09 17:23:00|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|194
1725902590000|2024-09-09 17:23:10|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|8
1725902610000|2024-09-09 17:23:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|5
1725902620000|2024-09-09 17:23:40|||||||||1
1725902630000|2024-09-09 17:23:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1725902650000|2024-09-09 17:24:10|||||||||1
1725902660000|2024-09-09 17:24:20|||||||||42
1725902670000|2024-09-09 17:24:30|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|26
1725902700000|2024-09-09 17:25:00|||||||||4
1725902710000|2024-09-09 17:25:10|||||||||3
1725902720000|2024-09-09 17:25:20|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|85
1725902730000|2024-09-09 17:25:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|40
1725902740000|2024-09-09 17:25:40|||||||||3
1725902750000|2024-09-09 17:25:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|48
1725902760000|2024-09-09 17:26:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|5
1725902770000|2024-09-09 17:26:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|9
1725902780000|2024-09-09 17:26:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|16
1725902790000|2024-09-09 17:26:30|||||||||3
1725902800000|2024-09-09 17:26:40|||||||||3
1725902810000|2024-09-09 17:26:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|17
1725902820000|2024-09-09 17:27:00|||||||||6
1725902830000|2024-09-09 17:27:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1725902840000|2024-09-09 17:27:20|||||||||4
1725902850000|2024-09-09 17:27:30|||||||||8
1725902860000|2024-09-09 17:27:40|||||||||4
1725902870000|2024-09-09 17:27:50|||||||||3
1725902880000|2024-09-09 17:28:00|||||||||20
1725902890000|2024-09-09 17:28:10|||||||||3
1725902900000|2024-09-09 17:28:20|||||||||4
1725902910000|2024-09-09 17:28:30|||||||||3
1725902920000|2024-09-09 17:28:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1725902930000|2024-09-09 17:28:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|12
1725902940000|2024-09-09 17:29:00|||||||||7
1725902950000|2024-09-09 17:29:10|||||||||3
1725902960000|2024-09-09 17:29:20|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|115
1725902970000|2024-09-09 17:29:30|||||||||3
1725902980000|2024-09-09 17:29:40|||||||||4
1725902990000|2024-09-09 17:29:50|||||||||8
1725903000000|2024-09-09 17:30:00|||||||||3
1725903010000|2024-09-09 17:30:10|||||||||7
1725903020000|2024-09-09 17:30:20|||||||||3
1725903030000|2024-09-09 17:30:30|||||||||12
1725903040000|2024-09-09 17:30:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|9
1725903050000|2024-09-09 17:30:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|26
1725903060000|2024-09-09 17:31:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|61
1725903070000|2024-09-09 17:31:10|||||||||38
1725903080000|2024-09-09 17:31:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|73
1725903090000|2024-09-09 17:31:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|123
1725903100000|2024-09-09 17:31:40|||||||||11
1725903110000|2024-09-09 17:31:50|19.62|19.46|19.58|19.42|19.63|19.47|19.58|19.42|32
1725903120000|2024-09-09 17:32:00|||||||||53
1725903130000|2024-09-09 17:32:10|||||||||18
1725903140000|2024-09-09 17:32:20|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|111
1725903150000|2024-09-09 17:32:30|||||||||11
1725903160000|2024-09-09 17:32:40|||||||||1
1725903170000|2024-09-09 17:32:50|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|36
1725903180000|2024-09-09 17:33:00|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|3
1725903190000|2024-09-09 17:33:10|19.53|19.37|19.53|19.37|19.57|19.41|19.53|19.37|8
1725903200000|2024-09-09 17:33:20|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|3
1725903210000|2024-09-09 17:33:30|||||||||7
1725903220000|2024-09-09 17:33:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|39
1725903230000|2024-09-09 17:33:50|||||||||4
1725903240000|2024-09-09 17:34:00|||||||||3
1725903250000|2024-09-09 17:34:10|||||||||4
1725903260000|2024-09-09 17:34:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|43
1725903270000|2024-09-09 17:34:30|||||||||5
1725903280000|2024-09-09 17:34:40|||||||||3
1725903290000|2024-09-09 17:34:50|||||||||7
1725903300000|2024-09-09 17:35:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|55
1725903310000|2024-09-09 17:35:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1725903320000|2024-09-09 17:35:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1725903330000|2024-09-09 17:35:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|8
1725903340000|2024-09-09 17:35:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|37
1725903350000|2024-09-09 17:35:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|51
1725903360000|2024-09-09 17:36:00|||||||||3
1725903370000|2024-09-09 17:36:10|||||||||4
1725903380000|2024-09-09 17:36:20|||||||||3
1725903390000|2024-09-09 17:36:30|||||||||48
1725903400000|2024-09-09 17:36:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|107
1725903410000|2024-09-09 17:36:50|||||||||12
1725903420000|2024-09-09 17:37:00|||||||||3
1725903430000|2024-09-09 17:37:10|||||||||45
1725903440000|2024-09-09 17:37:20|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|22
1725903450000|2024-09-09 17:37:30|||||||||4
1725903460000|2024-09-09 17:37:40|||||||||4
1725903470000|2024-09-09 17:37:50|||||||||14
1725903480000|2024-09-09 17:38:00|||||||||9
1725903490000|2024-09-09 17:38:10|||||||||3
1725903500000|2024-09-09 17:38:20|||||||||4
1725903510000|2024-09-09 17:38:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|90
1725903520000|2024-09-09 17:38:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|19
1725903530000|2024-09-09 17:38:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|14
1725903540000|2024-09-09 17:39:00|||||||||3
1725903550000|2024-09-09 17:39:10|||||||||3
1725903560000|2024-09-09 17:39:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|22
1725903570000|2024-09-09 17:39:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|11
1725903580000|2024-09-09 17:39:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|25
1725903590000|2024-09-09 17:39:50|||||||||4
1725903600000|2024-09-09 17:40:00|||||||||3
1725903620000|2024-09-09 17:40:20|||||||||1
1725903630000|2024-09-09 17:40:30|||||||||5
1725903650000|2024-09-09 17:40:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|66
1725903660000|2024-09-09 17:41:00|19.57|19.41|19.63|19.47|19.63|19.47|19.57|19.41|24
1725903680000|2024-09-09 17:41:20|||||||||1
1725903690000|2024-09-09 17:41:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1725903700000|2024-09-09 17:41:40|||||||||1
1725903710000|2024-09-09 17:41:50|||||||||2
1725903720000|2024-09-09 17:42:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1725903730000|2024-09-09 17:42:10|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|54
1725903740000|2024-09-09 17:42:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1725903750000|2024-09-09 17:42:30|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|2
1725903760000|2024-09-09 17:42:40|||||||||4
1725903770000|2024-09-09 17:42:50|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|6
1725903780000|2024-09-09 17:43:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1725903790000|2024-09-09 17:43:10|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|18
1725903800000|2024-09-09 17:43:20|||||||||1
1725903810000|2024-09-09 17:43:30|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|6
1725903820000|2024-09-09 17:43:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725903830000|2024-09-09 17:43:50|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|9
1725903840000|2024-09-09 17:44:00|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|1
1725903850000|2024-09-09 17:44:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|1
1725903860000|2024-09-09 17:44:20|||||||||2
1725903870000|2024-09-09 17:44:30|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|2
1725903880000|2024-09-09 17:44:40|19.72|19.56|19.7|19.54|19.72|19.56|19.68|19.52|0
1725903890000|2024-09-09 17:44:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|15
1725903900000|2024-09-09 17:45:00|||||||||37
1725903910000|2024-09-09 17:45:10|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|54
1725903920000|2024-09-09 17:45:20|19.68|19.52|19.68|19.52|19.72|19.56|19.68|19.52|30
1725903930000|2024-09-09 17:45:30|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|16
1725903940000|2024-09-09 17:45:40|||||||||1
1725903950000|2024-09-09 17:45:50|||||||||13
1725903960000|2024-09-09 17:46:00|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|24
1725903970000|2024-09-09 17:46:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|64
1725903980000|2024-09-09 17:46:20|19.63|19.47|19.67|19.51|19.68|19.52|19.63|19.47|3
1725903990000|2024-09-09 17:46:30|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|30
1725904000000|2024-09-09 17:46:40|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|6
1725904010000|2024-09-09 17:46:50|||||||||1
1725904020000|2024-09-09 17:47:00|||||||||5
1725904030000|2024-09-09 17:47:10|||||||||4
1725904040000|2024-09-09 17:47:20|||||||||1
1725904050000|2024-09-09 17:47:30|||||||||1
1725904060000|2024-09-09 17:47:40|||||||||1
1725904080000|2024-09-09 17:48:00|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|15
1725904090000|2024-09-09 17:48:10|||||||||4
1725904100000|2024-09-09 17:48:20|||||||||3
1725904110000|2024-09-09 17:48:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1725904120000|2024-09-09 17:48:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|7
1725904130000|2024-09-09 17:48:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1725904140000|2024-09-09 17:49:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1725904150000|2024-09-09 17:49:10|||||||||1
1725904160000|2024-09-09 17:49:20|||||||||1
1725904170000|2024-09-09 17:49:30|||||||||4
1725904180000|2024-09-09 17:49:40|||||||||1
1725904190000|2024-09-09 17:49:50|||||||||3
1725904210000|2024-09-09 17:50:10|||||||||4
1725904230000|2024-09-09 17:50:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|52
1725904240000|2024-09-09 17:50:40|||||||||25
1725904260000|2024-09-09 17:51:00|||||||||9
1725904280000|2024-09-09 17:51:20|||||||||3
1725904300000|2024-09-09 17:51:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1725904310000|2024-09-09 17:51:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|22
1725904330000|2024-09-09 17:52:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1725904340000|2024-09-09 17:52:20|19.68|19.52|19.65|19.49|19.7|19.54|19.65|19.49|61
1725904350000|2024-09-09 17:52:30|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|29
1725904360000|2024-09-09 17:52:40|19.65|19.49|19.64|19.48|19.65|19.49|19.63|19.47|22
1725904380000|2024-09-09 17:53:00|||||||||9
1725904390000|2024-09-09 17:53:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|20
1725904400000|2024-09-09 17:53:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1725904410000|2024-09-09 17:53:30|||||||||1
1725904420000|2024-09-09 17:53:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|10
1725904440000|2024-09-09 17:54:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1725904450000|2024-09-09 17:54:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1725904480000|2024-09-09 17:54:40|||||||||10
1725904490000|2024-09-09 17:54:50|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|27
1725904500000|2024-09-09 17:55:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|40
1725904510000|2024-09-09 17:55:10|19.69|19.53|19.69|19.53|19.69|19.53|19.65|19.49|1
1725904520000|2024-09-09 17:55:20|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|39
1725904530000|2024-09-09 17:55:30|||||||||3
1725904560000|2024-09-09 17:56:00|||||||||12
1725904570000|2024-09-09 17:56:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|19
1725904580000|2024-09-09 17:56:20|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|4
1725904590000|2024-09-09 17:56:30|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|0
1725904600000|2024-09-09 17:56:40|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|17
1725904610000|2024-09-09 17:56:50|||||||||4
1725904620000|2024-09-09 17:57:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|34
1725904630000|2024-09-09 17:57:10|||||||||3
1725904650000|2024-09-09 17:57:30|||||||||3
1725904660000|2024-09-09 17:57:40|||||||||1
1725904670000|2024-09-09 17:57:50|||||||||5
1725904680000|2024-09-09 17:58:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|16
1725904690000|2024-09-09 17:58:10|||||||||1
1725904700000|2024-09-09 17:58:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|105
1725904710000|2024-09-09 17:58:30|||||||||1
1725904730000|2024-09-09 17:58:50|||||||||1
1725904740000|2024-09-09 17:59:00|||||||||3
1725904760000|2024-09-09 17:59:20|||||||||4
1725904770000|2024-09-09 17:59:30|||||||||3
1725904780000|2024-09-09 17:59:40|19.76|19.6|19.81|19.65|19.85|19.69|19.75|19.59|159
1725904790000|2024-09-09 17:59:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1725904800000|2024-09-09 18:00:00|||||||||3
1725904810000|2024-09-09 18:00:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|76
1725904820000|2024-09-09 18:00:20|||||||||44
1725904830000|2024-09-09 18:00:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|30
1725904840000|2024-09-09 18:00:40|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|9
1725904850000|2024-09-09 18:00:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1725904860000|2024-09-09 18:01:00|||||||||1
1725904870000|2024-09-09 18:01:10|||||||||1
1725904880000|2024-09-09 18:01:20|||||||||12
1725904890000|2024-09-09 18:01:30|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|13
1725904900000|2024-09-09 18:01:40|19.76|19.6|19.75|19.59|19.78|19.62|19.75|19.59|4
1725904910000|2024-09-09 18:01:50|||||||||1
1725904920000|2024-09-09 18:02:00|||||||||1
1725904930000|2024-09-09 18:02:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1725904940000|2024-09-09 18:02:20|19.71|19.55|19.75|19.59|19.75|19.59|19.7|19.54|94
1725904950000|2024-09-09 18:02:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|46
1725904960000|2024-09-09 18:02:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1725904970000|2024-09-09 18:02:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|8
1725904980000|2024-09-09 18:03:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|62
1725904990000|2024-09-09 18:03:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|16
1725905000000|2024-09-09 18:03:20|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|5
1725905010000|2024-09-09 18:03:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|2
1725905020000|2024-09-09 18:03:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1725905030000|2024-09-09 18:03:50|||||||||12
1725905040000|2024-09-09 18:04:00|||||||||9
1725905050000|2024-09-09 18:04:10|||||||||2
1725905060000|2024-09-09 18:04:20|||||||||3
1725905080000|2024-09-09 18:04:40|||||||||1
1725905090000|2024-09-09 18:04:50|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|9
1725905100000|2024-09-09 18:05:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|14
1725905110000|2024-09-09 18:05:10|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|69
1725905120000|2024-09-09 18:05:20|||||||||2
1725905130000|2024-09-09 18:05:30|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|49
1725905140000|2024-09-09 18:05:40|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|4
1725905150000|2024-09-09 18:05:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|28
1725905160000|2024-09-09 18:06:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|6
1725905180000|2024-09-09 18:06:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|2
1725905190000|2024-09-09 18:06:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|35
1725905200000|2024-09-09 18:06:40|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|14
1725905210000|2024-09-09 18:06:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|34
1725905220000|2024-09-09 18:07:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|58
1725905230000|2024-09-09 18:07:10|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1725905240000|2024-09-09 18:07:20|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|9
1725905260000|2024-09-09 18:07:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1725905270000|2024-09-09 18:07:50|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|111
1725905280000|2024-09-09 18:08:00|||||||||76
1725905300000|2024-09-09 18:08:20|||||||||1
1725905310000|2024-09-09 18:08:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1725905320000|2024-09-09 18:08:40|||||||||7
1725905330000|2024-09-09 18:08:50|||||||||11
1725905340000|2024-09-09 18:09:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|64
1725905350000|2024-09-09 18:09:10|||||||||1
1725905360000|2024-09-09 18:09:20|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|13
1725905370000|2024-09-09 18:09:30|19.77|19.61|19.8|19.64|19.81|19.65|19.77|19.61|40
1725905380000|2024-09-09 18:09:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1725905390000|2024-09-09 18:09:50|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|30
1725905400000|2024-09-09 18:10:00|||||||||10
1725905410000|2024-09-09 18:10:10|||||||||15
1725905420000|2024-09-09 18:10:20|||||||||3
1725905430000|2024-09-09 18:10:30|19.75|19.59|19.73|19.57|19.75|19.59|19.71|19.55|3
1725905440000|2024-09-09 18:10:40|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|3
1725905450000|2024-09-09 18:10:50|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|97
1725905460000|2024-09-09 18:11:00|||||||||9
1725905470000|2024-09-09 18:11:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|13
1725905480000|2024-09-09 18:11:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1725905490000|2024-09-09 18:11:30|||||||||10
1725905510000|2024-09-09 18:11:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1725905520000|2024-09-09 18:12:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|1
1725905530000|2024-09-09 18:12:10|19.73|19.57|19.75|19.59|19.75|19.59|19.71|19.55|1
1725905540000|2024-09-09 18:12:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|0
1725905550000|2024-09-09 18:12:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|58
1725905560000|2024-09-09 18:12:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|22
1725905570000|2024-09-09 18:12:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|3
1725905580000|2024-09-09 18:13:00|||||||||1
1725905590000|2024-09-09 18:13:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725905600000|2024-09-09 18:13:20|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|4
1725905610000|2024-09-09 18:13:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|10
1725905620000|2024-09-09 18:13:40|||||||||4
1725905630000|2024-09-09 18:13:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|15
1725905640000|2024-09-09 18:14:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|12
1725905650000|2024-09-09 18:14:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1725905660000|2024-09-09 18:14:20|||||||||1
1725905670000|2024-09-09 18:14:30|||||||||10
1725905680000|2024-09-09 18:14:40|||||||||26
1725905690000|2024-09-09 18:14:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1725905700000|2024-09-09 18:15:00|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|3
1725905710000|2024-09-09 18:15:10|19.71|19.55|19.71|19.55|19.75|19.59|19.71|19.55|1
1725905720000|2024-09-09 18:15:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1725905730000|2024-09-09 18:15:30|||||||||8
1725905740000|2024-09-09 18:15:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1725905760000|2024-09-09 18:16:00|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|1
1725905770000|2024-09-09 18:16:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|12
1725905780000|2024-09-09 18:16:20|||||||||2
1725905790000|2024-09-09 18:16:30|||||||||1
1725905800000|2024-09-09 18:16:40|||||||||1
1725905810000|2024-09-09 18:16:50|||||||||13
1725905820000|2024-09-09 18:17:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|32
1725905830000|2024-09-09 18:17:10|||||||||8
1725905840000|2024-09-09 18:17:20|||||||||3
1725905850000|2024-09-09 18:17:30|||||||||1
1725905860000|2024-09-09 18:17:40|||||||||62
1725905870000|2024-09-09 18:17:50|||||||||3
1725905880000|2024-09-09 18:18:00|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|2
1725905890000|2024-09-09 18:18:10|||||||||1
1725905900000|2024-09-09 18:18:20|||||||||2
1725905910000|2024-09-09 18:18:30|||||||||1
1725905920000|2024-09-09 18:18:40|||||||||11
1725905930000|2024-09-09 18:18:50|||||||||1
1725905940000|2024-09-09 18:19:00|||||||||1
1725905950000|2024-09-09 18:19:10|||||||||52
1725905960000|2024-09-09 18:19:20|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|3
1725905970000|2024-09-09 18:19:30|||||||||2
1725905980000|2024-09-09 18:19:40|||||||||1
1725905990000|2024-09-09 18:19:50|||||||||33
1725906000000|2024-09-09 18:20:00|||||||||6
1725906020000|2024-09-09 18:20:20|||||||||21
1725906030000|2024-09-09 18:20:30|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|60
1725906040000|2024-09-09 18:20:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1725906060000|2024-09-09 18:21:00|19.66|19.5|19.65|19.49|19.7|19.54|19.65|19.49|17
1725906070000|2024-09-09 18:21:10|||||||||1
1725906080000|2024-09-09 18:21:20|||||||||14
1725906090000|2024-09-09 18:21:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1725906100000|2024-09-09 18:21:40|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|47
1725906110000|2024-09-09 18:21:50|||||||||4
1725906120000|2024-09-09 18:22:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|3
1725906130000|2024-09-09 18:22:10|||||||||2
1725906140000|2024-09-09 18:22:20|||||||||53
1725906160000|2024-09-09 18:22:40|||||||||1
1725906170000|2024-09-09 18:22:50|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|15
1725906180000|2024-09-09 18:23:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1725906200000|2024-09-09 18:23:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|36
1725906210000|2024-09-09 18:23:30|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|63
1725906220000|2024-09-09 18:23:40|||||||||1
1725906230000|2024-09-09 18:23:50|||||||||3
1725906240000|2024-09-09 18:24:00|||||||||23
1725906250000|2024-09-09 18:24:10|||||||||1
1725906280000|2024-09-09 18:24:40|||||||||2
1725906290000|2024-09-09 18:24:50|||||||||2
1725906300000|2024-09-09 18:25:00|||||||||2
1725906310000|2024-09-09 18:25:10|||||||||26
1725906320000|2024-09-09 18:25:20|||||||||5
1725906330000|2024-09-09 18:25:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|77
1725906340000|2024-09-09 18:25:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|39
1725906350000|2024-09-09 18:25:50|||||||||2
1725906360000|2024-09-09 18:26:00|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|24
1725906380000|2024-09-09 18:26:20|||||||||3
1725906390000|2024-09-09 18:26:30|||||||||8
1725906400000|2024-09-09 18:26:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1725906410000|2024-09-09 18:26:50|||||||||1
1725906420000|2024-09-09 18:27:00|||||||||11
1725906430000|2024-09-09 18:27:10|||||||||3
1725906450000|2024-09-09 18:27:30|||||||||9
1725906460000|2024-09-09 18:27:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|43
1725906470000|2024-09-09 18:27:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|29
1725906480000|2024-09-09 18:28:00|19.66|19.5|19.7|19.54|19.7|19.54|19.65|19.49|31
1725906490000|2024-09-09 18:28:10|||||||||1
1725906500000|2024-09-09 18:28:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|17
1725906510000|2024-09-09 18:28:30|||||||||1
1725906530000|2024-09-09 18:28:50|||||||||1
1725906540000|2024-09-09 18:29:00|||||||||1
1725906550000|2024-09-09 18:29:10|19.68|19.52|19.7|19.54|19.7|19.54|19.66|19.5|13
1725906560000|2024-09-09 18:29:20|||||||||9
1725906570000|2024-09-09 18:29:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|13
1725906580000|2024-09-09 18:29:40|||||||||5
1725906590000|2024-09-09 18:29:50|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|56
1725906600000|2024-09-09 18:30:00|||||||||5
1725906610000|2024-09-09 18:30:10|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|23
1725906630000|2024-09-09 18:30:30|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|2
1725906640000|2024-09-09 18:30:40|||||||||25
1725906650000|2024-09-09 18:30:50|19.75|19.59|19.75|19.59|19.76|19.6|19.71|19.55|176
1725906660000|2024-09-09 18:31:00|19.73|19.57|19.71|19.55|19.75|19.59|19.71|19.55|9
1725906670000|2024-09-09 18:31:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725906680000|2024-09-09 18:31:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|1
1725906690000|2024-09-09 18:31:30|||||||||33
1725906700000|2024-09-09 18:31:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1725906710000|2024-09-09 18:31:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1725906720000|2024-09-09 18:32:00|||||||||16
1725906740000|2024-09-09 18:32:20|||||||||2
1725906760000|2024-09-09 18:32:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|7
1725906770000|2024-09-09 18:32:50|||||||||1
1725906810000|2024-09-09 18:33:30|||||||||1
1725906830000|2024-09-09 18:33:50|||||||||1
1725906840000|2024-09-09 18:34:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|30
1725906850000|2024-09-09 18:34:10|||||||||1
1725906860000|2024-09-09 18:34:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|40
1725906880000|2024-09-09 18:34:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|9
1725906890000|2024-09-09 18:34:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|30
1725906900000|2024-09-09 18:35:00|19.68|19.52|19.66|19.5|19.7|19.54|19.66|19.5|3
1725906910000|2024-09-09 18:35:10|||||||||7
1725906920000|2024-09-09 18:35:20|||||||||3
1725906930000|2024-09-09 18:35:30|||||||||4
1725906940000|2024-09-09 18:35:40|19.71|19.55|19.71|19.55|19.71|19.55|19.66|19.5|34
1725906950000|2024-09-09 18:35:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|5
1725906960000|2024-09-09 18:36:00|19.7|19.54|19.71|19.55|19.71|19.55|19.66|19.5|19
1725906970000|2024-09-09 18:36:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|27
1725906980000|2024-09-09 18:36:20|19.7|19.54|19.71|19.55|19.71|19.55|19.66|19.5|15
1725906990000|2024-09-09 18:36:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|10
1725907000000|2024-09-09 18:36:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1725907010000|2024-09-09 18:36:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1725907020000|2024-09-09 18:37:00|||||||||4
1725907030000|2024-09-09 18:37:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1725907040000|2024-09-09 18:37:20|||||||||27
1725907050000|2024-09-09 18:37:30|||||||||4
1725907060000|2024-09-09 18:37:40|||||||||4
1725907070000|2024-09-09 18:37:50|||||||||4
1725907080000|2024-09-09 18:38:00|||||||||4
1725907090000|2024-09-09 18:38:10|||||||||8
1725907100000|2024-09-09 18:38:20|||||||||6
1725907110000|2024-09-09 18:38:30|||||||||9
1725907120000|2024-09-09 18:38:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|37
1725907130000|2024-09-09 18:38:50|||||||||5
1725907140000|2024-09-09 18:39:00|||||||||15
1725907150000|2024-09-09 18:39:10|||||||||3
1725907160000|2024-09-09 18:39:20|||||||||6
1725907170000|2024-09-09 18:39:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|21
1725907180000|2024-09-09 18:39:40|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|7
1725907190000|2024-09-09 18:39:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|15
1725907200000|2024-09-09 18:40:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1725907210000|2024-09-09 18:40:10|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|5
1725907220000|2024-09-09 18:40:20|||||||||4
1725907230000|2024-09-09 18:40:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|11
1725907240000|2024-09-09 18:40:40|||||||||4
1725907250000|2024-09-09 18:40:50|||||||||8
1725907260000|2024-09-09 18:41:00|||||||||5
1725907270000|2024-09-09 18:41:10|||||||||3
1725907280000|2024-09-09 18:41:20|||||||||4
1725907290000|2024-09-09 18:41:30|||||||||8
1725907300000|2024-09-09 18:41:40|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|6
1725907310000|2024-09-09 18:41:50|||||||||5
1725907320000|2024-09-09 18:42:00|||||||||5
1725907330000|2024-09-09 18:42:10|||||||||6
1725907340000|2024-09-09 18:42:20|||||||||33
1725907350000|2024-09-09 18:42:30|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|13
1725907360000|2024-09-09 18:42:40|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|13
1725907370000|2024-09-09 18:42:50|||||||||4
1725907380000|2024-09-09 18:43:00|||||||||19
1725907390000|2024-09-09 18:43:10|||||||||9
1725907400000|2024-09-09 18:43:20|19.65|19.49|19.61|19.45|19.66|19.5|19.61|19.45|41
1725907410000|2024-09-09 18:43:30|||||||||6
1725907420000|2024-09-09 18:43:40|||||||||3
1725907430000|2024-09-09 18:43:50|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|37
1725907440000|2024-09-09 18:44:00|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|19
1725907450000|2024-09-09 18:44:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1725907460000|2024-09-09 18:44:20|||||||||4
1725907470000|2024-09-09 18:44:30|||||||||7
1725907480000|2024-09-09 18:44:40|||||||||6
1725907490000|2024-09-09 18:44:50|||||||||33
1725907500000|2024-09-09 18:45:00|||||||||27
1725907510000|2024-09-09 18:45:10|||||||||5
1725907520000|2024-09-09 18:45:20|||||||||5
1725907530000|2024-09-09 18:45:30|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|9
1725907540000|2024-09-09 18:45:40|||||||||4
1725907550000|2024-09-09 18:45:50|||||||||5
1725907560000|2024-09-09 18:46:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|39
1725907570000|2024-09-09 18:46:10|||||||||9
1725907580000|2024-09-09 18:46:20|||||||||27
1725907590000|2024-09-09 18:46:30|||||||||5
1725907600000|2024-09-09 18:46:40|||||||||3
1725907610000|2024-09-09 18:46:50|||||||||13
1725907620000|2024-09-09 18:47:00|||||||||5
1725907630000|2024-09-09 18:47:10|||||||||3
1725907640000|2024-09-09 18:47:20|||||||||5
1725907650000|2024-09-09 18:47:30|||||||||7
1725907660000|2024-09-09 18:47:40|||||||||6
1725907670000|2024-09-09 18:47:50|||||||||4
1725907680000|2024-09-09 18:48:00|||||||||7
1725907690000|2024-09-09 18:48:10|||||||||7
1725907700000|2024-09-09 18:48:20|||||||||9
1725907710000|2024-09-09 18:48:30|||||||||3
1725907720000|2024-09-09 18:48:40|||||||||3
1725907730000|2024-09-09 18:48:50|||||||||15
1725907740000|2024-09-09 18:49:00|||||||||16
1725907750000|2024-09-09 18:49:10|||||||||6
1725907760000|2024-09-09 18:49:20|||||||||14
1725907770000|2024-09-09 18:49:30|||||||||6
1725907780000|2024-09-09 18:49:40|19.6|19.44|19.61|19.45|19.61|19.45|19.57|19.41|107
1725907790000|2024-09-09 18:49:50|||||||||5
1725907800000|2024-09-09 18:50:00|||||||||1
1725907810000|2024-09-09 18:50:10|||||||||3
1725907830000|2024-09-09 18:50:30|||||||||6
1725907860000|2024-09-09 18:51:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|57
1725907870000|2024-09-09 18:51:10|||||||||17
1725907880000|2024-09-09 18:51:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1725907890000|2024-09-09 18:51:30|||||||||5
1725907900000|2024-09-09 18:51:40|||||||||2
1725907910000|2024-09-09 18:51:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1725907920000|2024-09-09 18:52:00|||||||||2
1725907930000|2024-09-09 18:52:10|||||||||2
1725907940000|2024-09-09 18:52:20|||||||||1
1725907950000|2024-09-09 18:52:30|||||||||1
1725907960000|2024-09-09 18:52:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|10
1725907970000|2024-09-09 18:52:50|||||||||5
1725907980000|2024-09-09 18:53:00|||||||||1
1725907990000|2024-09-09 18:53:10|||||||||4
1725908000000|2024-09-09 18:53:20|||||||||5
1725908010000|2024-09-09 18:53:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1725908020000|2024-09-09 18:53:40|||||||||3
1725908030000|2024-09-09 18:53:50|||||||||2
1725908040000|2024-09-09 18:54:00|||||||||6
1725908050000|2024-09-09 18:54:10|||||||||2
1725908060000|2024-09-09 18:54:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|23
1725908070000|2024-09-09 18:54:30|||||||||3
1725908080000|2024-09-09 18:54:40|||||||||7
1725908100000|2024-09-09 18:55:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|27
1725908110000|2024-09-09 18:55:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|203
1725908120000|2024-09-09 18:55:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|10
1725908130000|2024-09-09 18:55:30|||||||||1
1725908150000|2024-09-09 18:55:50|||||||||1
1725908160000|2024-09-09 18:56:00|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|121
1725908180000|2024-09-09 18:56:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|29
1725908190000|2024-09-09 18:56:30|||||||||9
1725908210000|2024-09-09 18:56:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|14
1725908220000|2024-09-09 18:57:00|||||||||1
1725908240000|2024-09-09 18:57:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|83
1725908250000|2024-09-09 18:57:30|19.73|19.57|19.73|19.57|19.73|19.57|19.69|19.53|20
1725908270000|2024-09-09 18:57:50|||||||||1
1725908280000|2024-09-09 18:58:00|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|4
1725908290000|2024-09-09 18:58:10|||||||||2
1725908310000|2024-09-09 18:58:30|||||||||1
1725908320000|2024-09-09 18:58:40|||||||||1
1725908330000|2024-09-09 18:58:50|||||||||6
1725908340000|2024-09-09 18:59:00|||||||||4
1725908360000|2024-09-09 18:59:20|||||||||1
1725908370000|2024-09-09 18:59:30|||||||||9
1725908380000|2024-09-09 18:59:40|||||||||3
1725908390000|2024-09-09 18:59:50|||||||||10
1725908400000|2024-09-09 19:00:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|65
1725908410000|2024-09-09 19:00:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1725908420000|2024-09-09 19:00:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1725908430000|2024-09-09 19:00:30|||||||||1
1725908440000|2024-09-09 19:00:40|||||||||2
1725908460000|2024-09-09 19:01:00|||||||||2
1725908470000|2024-09-09 19:01:10|19.74|19.58|19.78|19.62|19.78|19.62|19.73|19.57|25
1725908480000|2024-09-09 19:01:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|6
1725908490000|2024-09-09 19:01:30|||||||||4
1725908500000|2024-09-09 19:01:40|||||||||3
1725908510000|2024-09-09 19:01:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|9
1725908520000|2024-09-09 19:02:00|||||||||1
1725908530000|2024-09-09 19:02:10|||||||||2
1725908540000|2024-09-09 19:02:20|||||||||6
1725908550000|2024-09-09 19:02:30|||||||||2
1725908560000|2024-09-09 19:02:40|||||||||4
1725908570000|2024-09-09 19:02:50|||||||||4
1725908580000|2024-09-09 19:03:00|||||||||2
1725908590000|2024-09-09 19:03:10|||||||||2
1725908600000|2024-09-09 19:03:20|||||||||3
1725908610000|2024-09-09 19:03:30|||||||||6
1725908620000|2024-09-09 19:03:40|||||||||9
1725908630000|2024-09-09 19:03:50|||||||||7
1725908640000|2024-09-09 19:04:00|||||||||1
1725908650000|2024-09-09 19:04:10|19.76|19.6|19.78|19.62|19.78|19.62|19.73|19.57|33
1725908660000|2024-09-09 19:04:20|||||||||12
1725908670000|2024-09-09 19:04:30|||||||||3
1725908680000|2024-09-09 19:04:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|13
1725908690000|2024-09-09 19:04:50|||||||||6
1725908700000|2024-09-09 19:05:00|19.79|19.63|19.78|19.62|19.83|19.67|19.78|19.62|8
1725908710000|2024-09-09 19:05:10|||||||||5
1725908720000|2024-09-09 19:05:20|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|45
1725908730000|2024-09-09 19:05:30|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|46
1725908740000|2024-09-09 19:05:40|19.74|19.58|19.76|19.6|19.78|19.62|19.73|19.57|40
1725908750000|2024-09-09 19:05:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1725908760000|2024-09-09 19:06:00|||||||||7
1725908770000|2024-09-09 19:06:10|||||||||4
1725908780000|2024-09-09 19:06:20|||||||||3
1725908790000|2024-09-09 19:06:30|||||||||5
1725908800000|2024-09-09 19:06:40|||||||||5
1725908810000|2024-09-09 19:06:50|||||||||3
1725908820000|2024-09-09 19:07:00|||||||||4
1725908830000|2024-09-09 19:07:10|||||||||5
1725908840000|2024-09-09 19:07:20|||||||||5
1725908850000|2024-09-09 19:07:30|||||||||5
1725908860000|2024-09-09 19:07:40|||||||||10
1725908870000|2024-09-09 19:07:50|||||||||4
1725908880000|2024-09-09 19:08:00|||||||||5
1725908890000|2024-09-09 19:08:10|||||||||12
1725908900000|2024-09-09 19:08:20|||||||||3
1725908910000|2024-09-09 19:08:30|||||||||4
1725908920000|2024-09-09 19:08:40|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|12
1725908930000|2024-09-09 19:08:50|||||||||3
1725908940000|2024-09-09 19:09:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1725908950000|2024-09-09 19:09:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|13
1725908960000|2024-09-09 19:09:20|||||||||4
1725908970000|2024-09-09 19:09:30|||||||||11
1725908980000|2024-09-09 19:09:40|||||||||8
1725908990000|2024-09-09 19:09:50|||||||||6
1725909000000|2024-09-09 19:10:00|||||||||3
1725909010000|2024-09-09 19:10:10|||||||||46
1725909020000|2024-09-09 19:10:20|||||||||4
1725909030000|2024-09-09 19:10:30|||||||||4
1725909040000|2024-09-09 19:10:40|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|3
1725909050000|2024-09-09 19:10:50|||||||||4
1725909060000|2024-09-09 19:11:00|||||||||3
1725909070000|2024-09-09 19:11:10|||||||||3
1725909080000|2024-09-09 19:11:20|||||||||7
1725909090000|2024-09-09 19:11:30|||||||||15
1725909100000|2024-09-09 19:11:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|96
1725909110000|2024-09-09 19:11:50|||||||||10
1725909120000|2024-09-09 19:12:00|||||||||20
1725909130000|2024-09-09 19:12:10|||||||||4
1725909140000|2024-09-09 19:12:20|||||||||3
1725909150000|2024-09-09 19:12:30|||||||||3
1725909160000|2024-09-09 19:12:40|||||||||31
1725909170000|2024-09-09 19:12:50|||||||||3
1725909180000|2024-09-09 19:13:00|||||||||5
1725909190000|2024-09-09 19:13:10|||||||||3
1725909200000|2024-09-09 19:13:20|||||||||12
1725909210000|2024-09-09 19:13:30|||||||||6
1725909220000|2024-09-09 19:13:40|||||||||4
1725909230000|2024-09-09 19:13:50|||||||||6
1725909240000|2024-09-09 19:14:00|||||||||5
1725909250000|2024-09-09 19:14:10|||||||||3
1725909260000|2024-09-09 19:14:20|||||||||3
1725909270000|2024-09-09 19:14:30|||||||||3
1725909280000|2024-09-09 19:14:40|||||||||7
1725909290000|2024-09-09 19:14:50|||||||||6
1725909300000|2024-09-09 19:15:00|||||||||4
1725909310000|2024-09-09 19:15:10|||||||||21
1725909320000|2024-09-09 19:15:20|||||||||5
1725909330000|2024-09-09 19:15:30|||||||||3
1725909340000|2024-09-09 19:15:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|20
1725909350000|2024-09-09 19:15:50|||||||||3
1725909360000|2024-09-09 19:16:00|||||||||3
1725909370000|2024-09-09 19:16:10|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|42
1725909380000|2024-09-09 19:16:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|18
1725909390000|2024-09-09 19:16:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1725909400000|2024-09-09 19:16:40|||||||||7
1725909410000|2024-09-09 19:16:50|||||||||12
1725909420000|2024-09-09 19:17:00|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|175
1725909430000|2024-09-09 19:17:10|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|10
1725909440000|2024-09-09 19:17:20|||||||||3
1725909450000|2024-09-09 19:17:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|31
1725909460000|2024-09-09 19:17:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1725909470000|2024-09-09 19:17:50|||||||||6
1725909480000|2024-09-09 19:18:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|4
1725909490000|2024-09-09 19:18:10|||||||||3
1725909500000|2024-09-09 19:18:20|||||||||4
1725909510000|2024-09-09 19:18:30|||||||||3
1725909520000|2024-09-09 19:18:40|||||||||5
1725909530000|2024-09-09 19:18:50|||||||||6
1725909540000|2024-09-09 19:19:00|||||||||4
1725909550000|2024-09-09 19:19:10|||||||||7
1725909560000|2024-09-09 19:19:20|||||||||5
1725909570000|2024-09-09 19:19:30|||||||||6
1725909580000|2024-09-09 19:19:40|||||||||5
1725909590000|2024-09-09 19:19:50|||||||||7
1725909600000|2024-09-09 19:20:00|||||||||5
1725909610000|2024-09-09 19:20:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1725909620000|2024-09-09 19:20:20|||||||||1
1725909630000|2024-09-09 19:20:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|20
1725909650000|2024-09-09 19:20:50|||||||||9
1725909660000|2024-09-09 19:21:00|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|23
1725909680000|2024-09-09 19:21:20|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|2
1725909690000|2024-09-09 19:21:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725909700000|2024-09-09 19:21:40|||||||||1
1725909710000|2024-09-09 19:21:50|||||||||3
1725909720000|2024-09-09 19:22:00|||||||||26
1725909740000|2024-09-09 19:22:20|||||||||17
1725909770000|2024-09-09 19:22:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725909780000|2024-09-09 19:23:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|20
1725909790000|2024-09-09 19:23:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1725909810000|2024-09-09 19:23:30|||||||||5
1725909830000|2024-09-09 19:23:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|8
1725909850000|2024-09-09 19:24:10|||||||||1
1725909880000|2024-09-09 19:24:40|||||||||1
1725909890000|2024-09-09 19:24:50|||||||||4
1725909920000|2024-09-09 19:25:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|42
1725909950000|2024-09-09 19:25:50|||||||||1
1725909960000|2024-09-09 19:26:00|19.74|19.58|19.73|19.57|19.78|19.62|19.73|19.57|13
1725909970000|2024-09-09 19:26:10|||||||||1
1725909990000|2024-09-09 19:26:30|||||||||33
1725910000000|2024-09-09 19:26:40|||||||||1
1725910010000|2024-09-09 19:26:50|||||||||3
1725910020000|2024-09-09 19:27:00|||||||||1
1725910030000|2024-09-09 19:27:10|||||||||2
1725910040000|2024-09-09 19:27:20|||||||||1
1725910050000|2024-09-09 19:27:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|108
1725910060000|2024-09-09 19:27:40|||||||||1
1725910080000|2024-09-09 19:28:00|||||||||8
1725910090000|2024-09-09 19:28:10|||||||||17
1725910100000|2024-09-09 19:28:20|||||||||2
1725910120000|2024-09-09 19:28:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|54
1725910130000|2024-09-09 19:28:50|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|4
1725910140000|2024-09-09 19:29:00|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|25
1725910170000|2024-09-09 19:29:30|||||||||20
1725910190000|2024-09-09 19:29:50|||||||||2
1725910200000|2024-09-09 19:30:00|||||||||1
1725910210000|2024-09-09 19:30:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1725910220000|2024-09-09 19:30:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|34
1725910230000|2024-09-09 19:30:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1725910240000|2024-09-09 19:30:40|||||||||40
1725910260000|2024-09-09 19:31:00|||||||||2
1725910270000|2024-09-09 19:31:10|19.63|19.47|19.63|19.47|19.66|19.5|19.63|19.47|3
1725910280000|2024-09-09 19:31:20|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|4
1725910290000|2024-09-09 19:31:30|||||||||2
1725910300000|2024-09-09 19:31:40|||||||||5
1725910310000|2024-09-09 19:31:50|||||||||8
1725910320000|2024-09-09 19:32:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|39
1725910330000|2024-09-09 19:32:10|19.58|19.42|19.58|19.42|19.61|19.45|19.58|19.42|26
1725910340000|2024-09-09 19:32:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1725910350000|2024-09-09 19:32:30|||||||||5
1725910360000|2024-09-09 19:32:40|||||||||5
1725910370000|2024-09-09 19:32:50|||||||||1
1725910380000|2024-09-09 19:33:00|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|20
1725910390000|2024-09-09 19:33:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1725910400000|2024-09-09 19:33:20|||||||||1
1725910410000|2024-09-09 19:33:30|||||||||2
1725910420000|2024-09-09 19:33:40|||||||||6
1725910430000|2024-09-09 19:33:50|||||||||3
1725910450000|2024-09-09 19:34:10|||||||||3
1725910460000|2024-09-09 19:34:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|21
1725910470000|2024-09-09 19:34:30|||||||||2
1725910480000|2024-09-09 19:34:40|||||||||6
1725910490000|2024-09-09 19:34:50|||||||||4
1725910510000|2024-09-09 19:35:10|||||||||9
1725910520000|2024-09-09 19:35:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|71
1725910540000|2024-09-09 19:35:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|11
1725910550000|2024-09-09 19:35:50|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|5
1725910570000|2024-09-09 19:36:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|15
1725910590000|2024-09-09 19:36:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|12
1725910600000|2024-09-09 19:36:40|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|22
1725910610000|2024-09-09 19:36:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|32
1725910620000|2024-09-09 19:37:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|5
1725910630000|2024-09-09 19:37:10|||||||||2
1725910640000|2024-09-09 19:37:20|||||||||3
1725910650000|2024-09-09 19:37:30|||||||||11
1725910660000|2024-09-09 19:37:40|||||||||2
1725910670000|2024-09-09 19:37:50|||||||||9
1725910680000|2024-09-09 19:38:00|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|64
1725910690000|2024-09-09 19:38:10|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|5
1725910710000|2024-09-09 19:38:30|||||||||1
1725910720000|2024-09-09 19:38:40|||||||||5
1725910730000|2024-09-09 19:38:50|||||||||56
1725910740000|2024-09-09 19:39:00|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|44
1725910750000|2024-09-09 19:39:10|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|5
1725910760000|2024-09-09 19:39:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1725910770000|2024-09-09 19:39:30|||||||||34
1725910780000|2024-09-09 19:39:40|||||||||5
1725910800000|2024-09-09 19:40:00|||||||||49
1725910810000|2024-09-09 19:40:10|19.66|19.5|19.66|19.5|19.66|19.5|19.64|19.48|5
1725910820000|2024-09-09 19:40:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1725910830000|2024-09-09 19:40:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1725910840000|2024-09-09 19:40:40|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|5
1725910850000|2024-09-09 19:40:50|||||||||31
1725910870000|2024-09-09 19:41:10|||||||||5
1725910880000|2024-09-09 19:41:20|||||||||4
1725910890000|2024-09-09 19:41:30|||||||||4
1725910900000|2024-09-09 19:41:40|||||||||1
1725910910000|2024-09-09 19:41:50|||||||||8
1725910920000|2024-09-09 19:42:00|||||||||2
1725910930000|2024-09-09 19:42:10|||||||||6
1725910940000|2024-09-09 19:42:20|||||||||5
1725910950000|2024-09-09 19:42:30|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|163
1725910960000|2024-09-09 19:42:40|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|59
1725910970000|2024-09-09 19:42:50|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|17
1725910980000|2024-09-09 19:43:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|20
1725910990000|2024-09-09 19:43:10|||||||||6
1725911000000|2024-09-09 19:43:20|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|29
1725911010000|2024-09-09 19:43:30|||||||||4
1725911020000|2024-09-09 19:43:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1725911030000|2024-09-09 19:43:50|||||||||8
1725911050000|2024-09-09 19:44:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1725911060000|2024-09-09 19:44:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1725911070000|2024-09-09 19:44:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|3
1725911080000|2024-09-09 19:44:40|||||||||2
1725911090000|2024-09-09 19:44:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|7
1725911100000|2024-09-09 19:45:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1725911110000|2024-09-09 19:45:10|||||||||7
1725911120000|2024-09-09 19:45:20|||||||||11
1725911130000|2024-09-09 19:45:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|19
1725911140000|2024-09-09 19:45:40|||||||||9
1725911150000|2024-09-09 19:45:50|||||||||24
1725911160000|2024-09-09 19:46:00|||||||||4
1725911170000|2024-09-09 19:46:10|||||||||9
1725911180000|2024-09-09 19:46:20|||||||||5
1725911190000|2024-09-09 19:46:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|326
1725911200000|2024-09-09 19:46:40|||||||||30
1725911210000|2024-09-09 19:46:50|||||||||10
1725911220000|2024-09-09 19:47:00|||||||||55
1725911230000|2024-09-09 19:47:10|||||||||31
1725911240000|2024-09-09 19:47:20|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|216
1725911250000|2024-09-09 19:47:30|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|61
1725911260000|2024-09-09 19:47:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|26
1725911270000|2024-09-09 19:47:50|||||||||5
1725911280000|2024-09-09 19:48:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|4
1725911290000|2024-09-09 19:48:10|||||||||7
1725911300000|2024-09-09 19:48:20|19.66|19.5|19.66|19.5|19.68|19.52|19.66|19.5|59
1725911310000|2024-09-09 19:48:30|||||||||7
1725911320000|2024-09-09 19:48:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|61
1725911330000|2024-09-09 19:48:50|||||||||5
1725911340000|2024-09-09 19:49:00|||||||||4
1725911350000|2024-09-09 19:49:10|||||||||6
1725911360000|2024-09-09 19:49:20|||||||||4
1725911370000|2024-09-09 19:49:30|||||||||7
1725911380000|2024-09-09 19:49:40|||||||||6
1725911390000|2024-09-09 19:49:50|||||||||5
1725911400000|2024-09-09 19:50:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|108
1725911410000|2024-09-09 19:50:10|19.58|19.42|19.61|19.45|19.63|19.47|19.58|19.42|202
1725911420000|2024-09-09 19:50:20|19.63|19.47|19.63|19.47|19.63|19.47|19.61|19.45|61
1725911430000|2024-09-09 19:50:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|13
1725911440000|2024-09-09 19:50:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|41
1725911450000|2024-09-09 19:50:50|||||||||17
1725911460000|2024-09-09 19:51:00|||||||||17
1725911470000|2024-09-09 19:51:10|||||||||20
1725911480000|2024-09-09 19:51:20|||||||||13
1725911490000|2024-09-09 19:51:30|||||||||31
1725911500000|2024-09-09 19:51:40|||||||||4
1725911510000|2024-09-09 19:51:50|||||||||68
1725911520000|2024-09-09 19:52:00|19.68|19.52|19.68|19.52|19.68|19.52|19.63|19.47|140
1725911530000|2024-09-09 19:52:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|66
1725911540000|2024-09-09 19:52:20|||||||||29
1725911550000|2024-09-09 19:52:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|40
1725911560000|2024-09-09 19:52:40|||||||||27
1725911570000|2024-09-09 19:52:50|||||||||60
1725911580000|2024-09-09 19:53:00|||||||||6
1725911590000|2024-09-09 19:53:10|||||||||10
1725911600000|2024-09-09 19:53:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|28
1725911610000|2024-09-09 19:53:30|||||||||6
1725911620000|2024-09-09 19:53:40|||||||||2
1725911630000|2024-09-09 19:53:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|77
1725911640000|2024-09-09 19:54:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|23
1725911650000|2024-09-09 19:54:10|||||||||17
1725911660000|2024-09-09 19:54:20|||||||||17
1725911670000|2024-09-09 19:54:30|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|162
1725911680000|2024-09-09 19:54:40|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|30
1725911690000|2024-09-09 19:54:50|||||||||30
1725911700000|2024-09-09 19:55:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|78
1725911710000|2024-09-09 19:55:10|||||||||11
1725911720000|2024-09-09 19:55:20|||||||||17
1725911730000|2024-09-09 19:55:30|||||||||47
1725911740000|2024-09-09 19:55:40|||||||||24
1725911750000|2024-09-09 19:55:50|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|86
1725911760000|2024-09-09 19:56:00|||||||||8
1725911770000|2024-09-09 19:56:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|14
1725911780000|2024-09-09 19:56:20|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|360
1725911790000|2024-09-09 19:56:30|||||||||13
1725911800000|2024-09-09 19:56:40|||||||||9
1725911810000|2024-09-09 19:56:50|||||||||15
1725911820000|2024-09-09 19:57:00|||||||||21
1725911830000|2024-09-09 19:57:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|25
1725911840000|2024-09-09 19:57:20|19.55|19.39|19.53|19.37|19.56|19.4|19.53|19.37|31
1725911850000|2024-09-09 19:57:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|26
1725911860000|2024-09-09 19:57:40|||||||||57
1725911870000|2024-09-09 19:57:50|||||||||120
1725911880000|2024-09-09 19:58:00|||||||||58
1725911890000|2024-09-09 19:58:10|||||||||22
1725911900000|2024-09-09 19:58:20|||||||||28
1725911910000|2024-09-09 19:58:30|||||||||17
1725911920000|2024-09-09 19:58:40|||||||||24
1725911930000|2024-09-09 19:58:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|45
1725911940000|2024-09-09 19:59:00|||||||||79
1725911950000|2024-09-09 19:59:10|||||||||81
1725911960000|2024-09-09 19:59:20|||||||||89
1725911970000|2024-09-09 19:59:30|||||||||122
1725911980000|2024-09-09 19:59:40|19.51|19.35|19.51|19.35|19.55|19.39|19.51|19.35|98
1725911990000|2024-09-09 19:59:50|19.55|19.39|19.51|19.35|19.56|19.4|19.51|19.35|380
1725912000000|2024-09-09 20:00:00|||||||||19
1725912010000|2024-09-09 20:00:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|404
1725912020000|2024-09-09 20:00:20|||||||||261
1725912030000|2024-09-09 20:00:30|||||||||4
1725912040000|2024-09-09 20:00:40|||||||||8
1725912050000|2024-09-09 20:00:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|1
1725912070000|2024-09-09 20:01:10|||||||||1
1725912080000|2024-09-09 20:01:20|||||||||4
1725912090000|2024-09-09 20:01:30|||||||||1
1725912120000|2024-09-09 20:02:00|||||||||8
1725912130000|2024-09-09 20:02:10|||||||||21
1725912140000|2024-09-09 20:02:20|||||||||6
1725912160000|2024-09-09 20:02:40|||||||||4
1725912190000|2024-09-09 20:03:10|||||||||5
1725912200000|2024-09-09 20:03:20|||||||||12
1725912210000|2024-09-09 20:03:30|||||||||59
1725912260000|2024-09-09 20:04:20|||||||||1
1725912270000|2024-09-09 20:04:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1725912280000|2024-09-09 20:04:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|31
1725912290000|2024-09-09 20:04:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|27
1725912300000|2024-09-09 20:05:00|||||||||4
1725912310000|2024-09-09 20:05:10|||||||||9
1725912320000|2024-09-09 20:05:20|||||||||7
1725912330000|2024-09-09 20:05:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|266
1725912340000|2024-09-09 20:05:40|||||||||16
1725912350000|2024-09-09 20:05:50|||||||||6
1725912360000|2024-09-09 20:06:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1725912370000|2024-09-09 20:06:10|||||||||206
1725912380000|2024-09-09 20:06:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1725912390000|2024-09-09 20:06:30|||||||||2
1725912400000|2024-09-09 20:06:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1725912410000|2024-09-09 20:06:50|||||||||2
1725912420000|2024-09-09 20:07:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|18
1725912450000|2024-09-09 20:07:30|||||||||15
1725912470000|2024-09-09 20:07:50|||||||||1
1725912480000|2024-09-09 20:08:00|||||||||3
1725912490000|2024-09-09 20:08:10|||||||||4
1725912500000|2024-09-09 20:08:20|||||||||8
1725912510000|2024-09-09 20:08:30|||||||||3
1725912520000|2024-09-09 20:08:40|||||||||7
1725912530000|2024-09-09 20:08:50|||||||||10
1725912540000|2024-09-09 20:09:00|||||||||11
1725912550000|2024-09-09 20:09:10|||||||||13
1725912560000|2024-09-09 20:09:20|||||||||11
1725912570000|2024-09-09 20:09:30|||||||||6
1725912580000|2024-09-09 20:09:40|||||||||9
1725912590000|2024-09-09 20:09:50|||||||||16
1725912600000|2024-09-09 20:10:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|95
1725912630000|2024-09-09 20:10:30|||||||||3
1725912650000|2024-09-09 20:10:50|||||||||5
1725912660000|2024-09-09 20:11:00|||||||||95
1725912670000|2024-09-09 20:11:10|||||||||8
1725912680000|2024-09-09 20:11:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|67
1725912690000|2024-09-09 20:11:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|7
1725912710000|2024-09-09 20:11:50|||||||||10
1725912730000|2024-09-09 20:12:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1725912740000|2024-09-09 20:12:20|||||||||6
1725912750000|2024-09-09 20:12:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|256
1725912780000|2024-09-09 20:13:00|||||||||2
1725912800000|2024-09-09 20:13:20|||||||||164
1725912820000|2024-09-09 20:13:40|||||||||24
1725912830000|2024-09-09 20:13:50|||||||||4
1725912840000|2024-09-09 20:14:00|||||||||4
1725912850000|2024-09-09 20:14:10|||||||||23
1725912860000|2024-09-09 20:14:20|||||||||1
1725912880000|2024-09-09 20:14:40|||||||||17
1725912890000|2024-09-09 20:14:50|||||||||13
1725913860000|2024-09-09 20:31:00|||||||||4
1725913970000|2024-09-09 20:32:50|||||||||6
1725914030000|2024-09-09 20:33:50|||||||||2
1725914040000|2024-09-09 20:34:00|||||||||10
1725914050000|2024-09-09 20:34:10|||||||||1
1725914070000|2024-09-09 20:34:30|||||||||1
1725914110000|2024-09-09 20:35:10|||||||||2
1725914180000|2024-09-09 20:36:20|||||||||4
1725914200000|2024-09-09 20:36:40|||||||||1
1725914240000|2024-09-09 20:37:20|||||||||7
1725914260000|2024-09-09 20:37:40|||||||||9
1725914330000|2024-09-09 20:38:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|5
1725914340000|2024-09-09 20:39:00|||||||||6
1725914600000|2024-09-09 20:43:20|||||||||10
1725914690000|2024-09-09 20:44:50|||||||||1
1725914720000|2024-09-09 20:45:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1725914770000|2024-09-09 20:46:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1725914840000|2024-09-09 20:47:20|||||||||1
1725914850000|2024-09-09 20:47:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1725914870000|2024-09-09 20:47:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1725915100000|2024-09-09 20:51:40|||||||||130
1725915120000|2024-09-09 20:52:00|||||||||19
1725915130000|2024-09-09 20:52:10|||||||||4
1725915160000|2024-09-09 20:52:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1725915300000|2024-09-09 20:55:00|||||||||5
1725915420000|2024-09-09 20:57:00|||||||||1
1725915430000|2024-09-09 20:57:10|||||||||4
1725915460000|2024-09-09 20:57:40|||||||||42
1725915470000|2024-09-09 20:57:50|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|23
1725915480000|2024-09-09 20:58:00|||||||||5
1725915490000|2024-09-09 20:58:10|||||||||1
1725915500000|2024-09-09 20:58:20|||||||||5
1725915540000|2024-09-09 20:59:00|||||||||1
1725915550000|2024-09-09 20:59:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|7
1725915560000|2024-09-09 20:59:20|||||||||1
1725915590000|2024-09-09 20:59:50|||||||||12
1725919210000|2024-09-09 22:00:10|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|2
1725919220000|2024-09-09 22:00:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1725919330000|2024-09-09 22:02:10|||||||||2
1725919540000|2024-09-09 22:05:40|||||||||1
1725919680000|2024-09-09 22:08:00|||||||||5
1725919710000|2024-09-09 22:08:30|||||||||8
1725919850000|2024-09-09 22:10:50|||||||||1
1725920590000|2024-09-09 22:23:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|0
1725921230000|2024-09-09 22:33:50|||||||||3
1725921250000|2024-09-09 22:34:10|||||||||1
1725921400000|2024-09-09 22:36:40|||||||||2
1725921780000|2024-09-09 22:43:00|||||||||5
1725921910000|2024-09-09 22:45:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|19
1725921920000|2024-09-09 22:45:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1725922480000|2024-09-09 22:54:40|||||||||2
1725923030000|2024-09-09 23:03:50|||||||||1
1725923150000|2024-09-09 23:05:50|||||||||1
1725923270000|2024-09-09 23:07:50|||||||||2
1725923530000|2024-09-09 23:12:10|||||||||6
1725923580000|2024-09-09 23:13:00|||||||||3
1725923910000|2024-09-09 23:18:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1725923970000|2024-09-09 23:19:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1725923990000|2024-09-09 23:19:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1725924220000|2024-09-09 23:23:40|||||||||1
1725924280000|2024-09-09 23:24:40|||||||||2
1725924370000|2024-09-09 23:26:10|||||||||3
1725924480000|2024-09-09 23:28:00|||||||||1
1725924560000|2024-09-09 23:29:20|||||||||1
1725924640000|2024-09-09 23:30:40|||||||||2
1725925150000|2024-09-09 23:39:10|||||||||1
1725925280000|2024-09-09 23:41:20|||||||||9
1725926040000|2024-09-09 23:54:00|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1725926060000|2024-09-09 23:54:20|||||||||3
1725926250000|2024-09-09 23:57:30|||||||||2
1725926340000|2024-09-09 23:59:00|||||||||2
1725926430000|2024-09-10 00:00:30|||||||||3
1725926450000|2024-09-10 00:00:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1725926460000|2024-09-10 00:01:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1725926470000|2024-09-10 00:01:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1725926510000|2024-09-10 00:01:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1725926520000|2024-09-10 00:02:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1725926530000|2024-09-10 00:02:10|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|25
1725926540000|2024-09-10 00:02:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1725926550000|2024-09-10 00:02:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725926560000|2024-09-10 00:02:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725926660000|2024-09-10 00:04:20|||||||||4
1725926700000|2024-09-10 00:05:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1725926710000|2024-09-10 00:05:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|4
1725926730000|2024-09-10 00:05:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1725926740000|2024-09-10 00:05:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|0
1725926760000|2024-09-10 00:06:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725926770000|2024-09-10 00:06:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1725926820000|2024-09-10 00:07:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725926830000|2024-09-10 00:07:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1725926840000|2024-09-10 00:07:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725926860000|2024-09-10 00:07:40|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1725926870000|2024-09-10 00:07:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1725926880000|2024-09-10 00:08:00|19.53|19.37|19.55|19.39|19.57|19.41|19.53|19.37|0
1725926890000|2024-09-10 00:08:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725926900000|2024-09-10 00:08:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|0
1725926910000|2024-09-10 00:08:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1725926960000|2024-09-10 00:09:20|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|1
1725926970000|2024-09-10 00:09:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1725926980000|2024-09-10 00:09:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1725927000000|2024-09-10 00:10:00|||||||||2
1725927010000|2024-09-10 00:10:10|||||||||4
1725927080000|2024-09-10 00:11:20|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|2
1725927090000|2024-09-10 00:11:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1725927100000|2024-09-10 00:11:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|9
1725927160000|2024-09-10 00:12:40|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|0
1725927180000|2024-09-10 00:13:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|10
1725927210000|2024-09-10 00:13:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725927240000|2024-09-10 00:14:00|||||||||7
1725927250000|2024-09-10 00:14:10|19.66|19.5|19.66|19.5|19.69|19.53|19.66|19.5|12
1725927260000|2024-09-10 00:14:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725927270000|2024-09-10 00:14:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1725927280000|2024-09-10 00:14:40|19.66|19.5|19.66|19.5|19.67|19.51|19.64|19.48|3
1725927290000|2024-09-10 00:14:50|19.67|19.51|19.69|19.53|19.69|19.53|19.67|19.51|0
1725927300000|2024-09-10 00:15:00|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|8
1725927310000|2024-09-10 00:15:10|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|11
1725927320000|2024-09-10 00:15:20|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|1
1725927360000|2024-09-10 00:16:00|||||||||10
1725927410000|2024-09-10 00:16:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1725927490000|2024-09-10 00:18:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|3
1725927560000|2024-09-10 00:19:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725927600000|2024-09-10 00:20:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|22
1725927640000|2024-09-10 00:20:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1725927660000|2024-09-10 00:21:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725927670000|2024-09-10 00:21:10|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|3
1725927690000|2024-09-10 00:21:30|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|3
1725927700000|2024-09-10 00:21:40|||||||||2
1725927710000|2024-09-10 00:21:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725927730000|2024-09-10 00:22:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725927800000|2024-09-10 00:23:20|||||||||1
1725927810000|2024-09-10 00:23:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725927820000|2024-09-10 00:23:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1725927840000|2024-09-10 00:24:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725927850000|2024-09-10 00:24:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725928020000|2024-09-10 00:27:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|0
1725928030000|2024-09-10 00:27:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725928180000|2024-09-10 00:29:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1725928190000|2024-09-10 00:29:50|||||||||1
1725928210000|2024-09-10 00:30:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|71
1725928220000|2024-09-10 00:30:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1725928230000|2024-09-10 00:30:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725928240000|2024-09-10 00:30:40|||||||||1
1725928250000|2024-09-10 00:30:50|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1725928260000|2024-09-10 00:31:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725928350000|2024-09-10 00:32:30|||||||||1
1725928420000|2024-09-10 00:33:40|||||||||3
1725928430000|2024-09-10 00:33:50|||||||||6
1725928490000|2024-09-10 00:34:50|||||||||1
1725928500000|2024-09-10 00:35:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1725928530000|2024-09-10 00:35:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1725928570000|2024-09-10 00:36:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1725928590000|2024-09-10 00:36:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1725928600000|2024-09-10 00:36:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725928650000|2024-09-10 00:37:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725928660000|2024-09-10 00:37:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725928740000|2024-09-10 00:39:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|8
1725928840000|2024-09-10 00:40:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1725928850000|2024-09-10 00:40:50|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|3
1725928860000|2024-09-10 00:41:00|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|0
1725928870000|2024-09-10 00:41:10|19.6|19.44|19.59|19.43|19.61|19.45|19.58|19.42|0
1725928880000|2024-09-10 00:41:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1725928890000|2024-09-10 00:41:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1725928900000|2024-09-10 00:41:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725929100000|2024-09-10 00:45:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|1
1725929340000|2024-09-10 00:49:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1725929350000|2024-09-10 00:49:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725929360000|2024-09-10 00:49:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1725929380000|2024-09-10 00:49:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1725929390000|2024-09-10 00:49:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1725929400000|2024-09-10 00:50:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1725929550000|2024-09-10 00:52:30|||||||||1
1725929640000|2024-09-10 00:54:00|||||||||4
1725929780000|2024-09-10 00:56:20|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|10
1725929800000|2024-09-10 00:56:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725929810000|2024-09-10 00:56:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725929820000|2024-09-10 00:57:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1725929840000|2024-09-10 00:57:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725929890000|2024-09-10 00:58:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725929900000|2024-09-10 00:58:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1725929920000|2024-09-10 00:58:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725929930000|2024-09-10 00:58:50|||||||||1
1725929940000|2024-09-10 00:59:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725929970000|2024-09-10 00:59:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725929980000|2024-09-10 00:59:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1725930000000|2024-09-10 01:00:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1725930060000|2024-09-10 01:01:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1725930120000|2024-09-10 01:02:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725930130000|2024-09-10 01:02:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1725930140000|2024-09-10 01:02:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725930190000|2024-09-10 01:03:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725930210000|2024-09-10 01:03:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725930310000|2024-09-10 01:05:10|||||||||2
1725930390000|2024-09-10 01:06:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1725930520000|2024-09-10 01:08:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725930550000|2024-09-10 01:09:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725930580000|2024-09-10 01:09:40|||||||||1
1725930620000|2024-09-10 01:10:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725930630000|2024-09-10 01:10:30|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|3
1725930650000|2024-09-10 01:10:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725930730000|2024-09-10 01:12:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725930740000|2024-09-10 01:12:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725930860000|2024-09-10 01:14:20|||||||||1
1725930980000|2024-09-10 01:16:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725930990000|2024-09-10 01:16:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725931820000|2024-09-10 01:30:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725931830000|2024-09-10 01:30:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1725931840000|2024-09-10 01:30:40|||||||||10
1725931990000|2024-09-10 01:33:10|||||||||7
1725932000000|2024-09-10 01:33:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725932010000|2024-09-10 01:33:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725932020000|2024-09-10 01:33:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1725932050000|2024-09-10 01:34:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725932100000|2024-09-10 01:35:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1725932110000|2024-09-10 01:35:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1725932120000|2024-09-10 01:35:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1725932150000|2024-09-10 01:35:50|||||||||1
1725932180000|2024-09-10 01:36:20|||||||||1
1725932190000|2024-09-10 01:36:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725932220000|2024-09-10 01:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1725932230000|2024-09-10 01:37:10|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1725932240000|2024-09-10 01:37:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1725932250000|2024-09-10 01:37:30|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1725932280000|2024-09-10 01:38:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1725932330000|2024-09-10 01:38:50|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|0
1725932340000|2024-09-10 01:39:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725932350000|2024-09-10 01:39:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1725932360000|2024-09-10 01:39:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725932380000|2024-09-10 01:39:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1725932400000|2024-09-10 01:40:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725932420000|2024-09-10 01:40:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|0
1725932540000|2024-09-10 01:42:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|2
1725932550000|2024-09-10 01:42:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1725932690000|2024-09-10 01:44:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1725932750000|2024-09-10 01:45:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1725932780000|2024-09-10 01:46:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725932810000|2024-09-10 01:46:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725932820000|2024-09-10 01:47:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1725932890000|2024-09-10 01:48:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1725932920000|2024-09-10 01:48:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725933080000|2024-09-10 01:51:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1725933110000|2024-09-10 01:51:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1725933120000|2024-09-10 01:52:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1725933220000|2024-09-10 01:53:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725933270000|2024-09-10 01:54:30|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1725933280000|2024-09-10 01:54:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725933290000|2024-09-10 01:54:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1725933310000|2024-09-10 01:55:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1725933400000|2024-09-10 01:56:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1725933540000|2024-09-10 01:59:00|||||||||1
1725933550000|2024-09-10 01:59:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1725933570000|2024-09-10 01:59:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1725933630000|2024-09-10 02:00:30|||||||||1
1725933680000|2024-09-10 02:01:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1725933720000|2024-09-10 02:02:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725933730000|2024-09-10 02:02:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1725933740000|2024-09-10 02:02:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|3
1725933760000|2024-09-10 02:02:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725933790000|2024-09-10 02:03:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1725933810000|2024-09-10 02:03:30|||||||||4
1725933820000|2024-09-10 02:03:40|19.6|19.44|19.62|19.46|19.63|19.47|19.6|19.44|27
1725933830000|2024-09-10 02:03:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1725933840000|2024-09-10 02:04:00|19.62|19.46|19.6|19.44|19.62|19.46|19.58|19.42|19
1725933850000|2024-09-10 02:04:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725933860000|2024-09-10 02:04:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1725933930000|2024-09-10 02:05:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1725934040000|2024-09-10 02:07:20|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|16
1725934120000|2024-09-10 02:08:40|||||||||2
1725934310000|2024-09-10 02:11:50|||||||||1
1725934620000|2024-09-10 02:17:00|||||||||10
1725934680000|2024-09-10 02:18:00|||||||||1
1725935510000|2024-09-10 02:31:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|26
1725935680000|2024-09-10 02:34:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1725935690000|2024-09-10 02:34:50|||||||||1
1725935720000|2024-09-10 02:35:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725935760000|2024-09-10 02:36:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725935800000|2024-09-10 02:36:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725935820000|2024-09-10 02:37:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725935840000|2024-09-10 02:37:20|||||||||1
1725935990000|2024-09-10 02:39:50|||||||||1
1725936030000|2024-09-10 02:40:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725936060000|2024-09-10 02:41:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1725936140000|2024-09-10 02:42:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725936150000|2024-09-10 02:42:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725936160000|2024-09-10 02:42:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725936290000|2024-09-10 02:44:50|||||||||1
1725936450000|2024-09-10 02:47:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725936460000|2024-09-10 02:47:40|||||||||1
1725936590000|2024-09-10 02:49:50|||||||||1
1725936700000|2024-09-10 02:51:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725936720000|2024-09-10 02:52:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1725936730000|2024-09-10 02:52:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725936810000|2024-09-10 02:53:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1725936880000|2024-09-10 02:54:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725936890000|2024-09-10 02:54:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1725936970000|2024-09-10 02:56:10|||||||||1
1725937160000|2024-09-10 02:59:20|||||||||1
1725937200000|2024-09-10 03:00:00|||||||||1
1725937360000|2024-09-10 03:02:40|||||||||16
1725937440000|2024-09-10 03:04:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|55
1725937460000|2024-09-10 03:04:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725937470000|2024-09-10 03:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1725937480000|2024-09-10 03:04:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725937490000|2024-09-10 03:04:50|||||||||1
1725937500000|2024-09-10 03:05:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725937510000|2024-09-10 03:05:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725937570000|2024-09-10 03:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1725937590000|2024-09-10 03:06:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1725937610000|2024-09-10 03:06:50|||||||||4
1725937790000|2024-09-10 03:09:50|||||||||1
1725937910000|2024-09-10 03:11:50|||||||||1
1725938320000|2024-09-10 03:18:40|||||||||1
1725938390000|2024-09-10 03:19:50|||||||||1
1725938450000|2024-09-10 03:20:50|||||||||1
1725938520000|2024-09-10 03:22:00|||||||||1
1725938620000|2024-09-10 03:23:40|||||||||1
1725938640000|2024-09-10 03:24:00|||||||||5
1725938670000|2024-09-10 03:24:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1725938690000|2024-09-10 03:24:50|||||||||47
1725938890000|2024-09-10 03:28:10|||||||||10
1725939050000|2024-09-10 03:30:50|||||||||1
1725939290000|2024-09-10 03:34:50|||||||||1
1725939480000|2024-09-10 03:38:00|||||||||1
1725939540000|2024-09-10 03:39:00|||||||||1
1725939590000|2024-09-10 03:39:50|||||||||1
1725939830000|2024-09-10 03:43:50|||||||||1
1725939840000|2024-09-10 03:44:00|||||||||2
1725939890000|2024-09-10 03:44:50|||||||||1
1725940490000|2024-09-10 03:54:50|||||||||2
1725940790000|2024-09-10 03:59:50|||||||||1
1725941020000|2024-09-10 04:03:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725941030000|2024-09-10 04:03:50|||||||||1
1725941090000|2024-09-10 04:04:50|||||||||1
1725941390000|2024-09-10 04:09:50|||||||||1
1725941580000|2024-09-10 04:13:00|||||||||2
1725941590000|2024-09-10 04:13:10|||||||||2
1725941690000|2024-09-10 04:14:50|||||||||1
1725941790000|2024-09-10 04:16:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|16
1725941930000|2024-09-10 04:18:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725942290000|2024-09-10 04:24:50|||||||||1
1725942420000|2024-09-10 04:27:00|||||||||1
1725942530000|2024-09-10 04:28:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1725942580000|2024-09-10 04:29:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1725942590000|2024-09-10 04:29:50|||||||||1
1725942650000|2024-09-10 04:30:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1725942660000|2024-09-10 04:31:00|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|68
1725942710000|2024-09-10 04:31:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1725942730000|2024-09-10 04:32:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1725942890000|2024-09-10 04:34:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|58
1725943080000|2024-09-10 04:38:00|||||||||1
1725943100000|2024-09-10 04:38:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1725943140000|2024-09-10 04:39:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1725943190000|2024-09-10 04:39:50|||||||||1
1725943490000|2024-09-10 04:44:50|||||||||15
1725943790000|2024-09-10 04:49:50|||||||||1
1725944020000|2024-09-10 04:53:40|||||||||2
1725944170000|2024-09-10 04:56:10|||||||||5
1725944250000|2024-09-10 04:57:30|||||||||5
1725944370000|2024-09-10 04:59:30|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|38
1725944390000|2024-09-10 04:59:50|||||||||1
1725944590000|2024-09-10 05:03:10|||||||||1
1725944690000|2024-09-10 05:04:50|||||||||18
1725944710000|2024-09-10 05:05:10|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|1
1725944820000|2024-09-10 05:07:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|26
1725944840000|2024-09-10 05:07:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725944880000|2024-09-10 05:08:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1725945000000|2024-09-10 05:10:00|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|0
1725945010000|2024-09-10 05:10:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725945020000|2024-09-10 05:10:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725945030000|2024-09-10 05:10:30|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|0
1725945040000|2024-09-10 05:10:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1725945060000|2024-09-10 05:11:00|||||||||2
1725945200000|2024-09-10 05:13:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|1
1725945390000|2024-09-10 05:16:30|||||||||21
1725945460000|2024-09-10 05:17:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725945560000|2024-09-10 05:19:20|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|0
1725945620000|2024-09-10 05:20:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1725945820000|2024-09-10 05:23:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725945830000|2024-09-10 05:23:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725945880000|2024-09-10 05:24:40|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1725945900000|2024-09-10 05:25:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1725945930000|2024-09-10 05:25:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1725945940000|2024-09-10 05:25:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725946280000|2024-09-10 05:31:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|0
1725946300000|2024-09-10 05:31:40|||||||||3
1725946350000|2024-09-10 05:32:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1725946410000|2024-09-10 05:33:30|||||||||2
1725946440000|2024-09-10 05:34:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725946450000|2024-09-10 05:34:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1725946560000|2024-09-10 05:36:00|||||||||3
1725946640000|2024-09-10 05:37:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|24
1725946700000|2024-09-10 05:38:20|||||||||1
1725946860000|2024-09-10 05:41:00|||||||||2
1725946920000|2024-09-10 05:42:00|||||||||4
1725946930000|2024-09-10 05:42:10|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1725946940000|2024-09-10 05:42:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|0
1725947010000|2024-09-10 05:43:30|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|0
1725947020000|2024-09-10 05:43:40|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1725947030000|2024-09-10 05:43:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1725947040000|2024-09-10 05:44:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725947090000|2024-09-10 05:44:50|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1725947100000|2024-09-10 05:45:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725947110000|2024-09-10 05:45:10|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|0
1725947190000|2024-09-10 05:46:30|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|11
1725947200000|2024-09-10 05:46:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1725947250000|2024-09-10 05:47:30|||||||||1
1725947300000|2024-09-10 05:48:20|||||||||18
1725947340000|2024-09-10 05:49:00|||||||||1
1725947460000|2024-09-10 05:51:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|17
1725947480000|2024-09-10 05:51:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1725947520000|2024-09-10 05:52:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725947820000|2024-09-10 05:57:00|||||||||1
1725947830000|2024-09-10 05:57:10|||||||||1
1725947950000|2024-09-10 05:59:10|||||||||1
1725947990000|2024-09-10 05:59:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1725948000000|2024-09-10 06:00:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|5
1725948060000|2024-09-10 06:01:00|||||||||1
1725948100000|2024-09-10 06:01:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|6
1725948110000|2024-09-10 06:01:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1725948130000|2024-09-10 06:02:10|||||||||1
1725948150000|2024-09-10 06:02:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|3
1725948190000|2024-09-10 06:03:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|3
1725948290000|2024-09-10 06:04:50|||||||||1
1725948300000|2024-09-10 06:05:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|7
1725948500000|2024-09-10 06:08:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|8
1725948520000|2024-09-10 06:08:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1725948530000|2024-09-10 06:08:50|||||||||1
1725948790000|2024-09-10 06:13:10|||||||||1
1725948830000|2024-09-10 06:13:50|||||||||3
1725948940000|2024-09-10 06:15:40|||||||||1
1725948960000|2024-09-10 06:16:00|||||||||1
1725948970000|2024-09-10 06:16:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1725949080000|2024-09-10 06:18:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|6
1725949700000|2024-09-10 06:28:20|||||||||23
1725949830000|2024-09-10 06:30:30|||||||||3
1725950070000|2024-09-10 06:34:30|||||||||3
1725950280000|2024-09-10 06:38:00|||||||||1
1725950290000|2024-09-10 06:38:10|||||||||2
1725950590000|2024-09-10 06:43:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|19
1725950830000|2024-09-10 06:47:10|||||||||2
1725951000000|2024-09-10 06:50:00|||||||||1
1725951010000|2024-09-10 06:50:10|||||||||10
1725951130000|2024-09-10 06:52:10|||||||||1
1725951540000|2024-09-10 06:59:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725951620000|2024-09-10 07:00:20|||||||||1
1725951670000|2024-09-10 07:01:10|||||||||10
1725951700000|2024-09-10 07:01:40|||||||||16
1725951720000|2024-09-10 07:02:00|||||||||1
1725951730000|2024-09-10 07:02:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1725951790000|2024-09-10 07:03:10|||||||||1
1725951850000|2024-09-10 07:04:10|||||||||17
1725951910000|2024-09-10 07:05:10|||||||||6
1725951920000|2024-09-10 07:05:20|||||||||2
1725951980000|2024-09-10 07:06:20|||||||||1
1725952060000|2024-09-10 07:07:40|||||||||1
1725952100000|2024-09-10 07:08:20|||||||||19
1725952110000|2024-09-10 07:08:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|19
1725952120000|2024-09-10 07:08:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|2
1725952130000|2024-09-10 07:08:50|||||||||17
1725952140000|2024-09-10 07:09:00|||||||||15
1725952170000|2024-09-10 07:09:30|||||||||2
1725952180000|2024-09-10 07:09:40|||||||||7
1725952230000|2024-09-10 07:10:30|||||||||9
1725952300000|2024-09-10 07:11:40|||||||||1
1725952310000|2024-09-10 07:11:50|||||||||16
1725952360000|2024-09-10 07:12:40|||||||||1
1725952500000|2024-09-10 07:15:00|||||||||2
1725952540000|2024-09-10 07:15:40|||||||||11
1725952580000|2024-09-10 07:16:20|||||||||79
1725952590000|2024-09-10 07:16:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|20
1725952660000|2024-09-10 07:17:40|||||||||3
1725952690000|2024-09-10 07:18:10|||||||||10
1725952760000|2024-09-10 07:19:20|||||||||5
1725952770000|2024-09-10 07:19:30|||||||||5
1725952780000|2024-09-10 07:19:40|19.78|19.62|19.81|19.65|19.81|19.65|19.77|19.61|78
1725952790000|2024-09-10 07:19:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1725952800000|2024-09-10 07:20:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|3
1725952900000|2024-09-10 07:21:40|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|0
1725952910000|2024-09-10 07:21:50|||||||||1
1725952940000|2024-09-10 07:22:20|||||||||3
1725952950000|2024-09-10 07:22:30|||||||||3
1725952960000|2024-09-10 07:22:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1725952980000|2024-09-10 07:23:00|||||||||6
1725953010000|2024-09-10 07:23:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|46
1725953040000|2024-09-10 07:24:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1725953160000|2024-09-10 07:26:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1725953170000|2024-09-10 07:26:10|||||||||9
1725953180000|2024-09-10 07:26:20|||||||||4
1725953190000|2024-09-10 07:26:30|||||||||1
1725953200000|2024-09-10 07:26:40|||||||||3
1725953210000|2024-09-10 07:26:50|||||||||5
1725953300000|2024-09-10 07:28:20|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|7
1725953310000|2024-09-10 07:28:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|75
1725953380000|2024-09-10 07:29:40|||||||||1
1725953400000|2024-09-10 07:30:00|19.75|19.59|19.72|19.56|19.76|19.6|19.72|19.56|4
1725953540000|2024-09-10 07:32:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1725953550000|2024-09-10 07:32:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1725953560000|2024-09-10 07:32:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1725953570000|2024-09-10 07:32:50|||||||||2
1725953580000|2024-09-10 07:33:00|19.7|19.54|19.71|19.55|19.72|19.56|19.7|19.54|11
1725953590000|2024-09-10 07:33:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1725953600000|2024-09-10 07:33:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1725953620000|2024-09-10 07:33:40|19.7|19.54|19.71|19.55|19.72|19.56|19.7|19.54|2
1725953630000|2024-09-10 07:33:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1725953720000|2024-09-10 07:35:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1725953760000|2024-09-10 07:36:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1725953820000|2024-09-10 07:37:00|||||||||3
1725953840000|2024-09-10 07:37:20|||||||||3
1725953860000|2024-09-10 07:37:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1725953920000|2024-09-10 07:38:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|18
1725953950000|2024-09-10 07:39:10|||||||||4
1725954000000|2024-09-10 07:40:00|||||||||12
1725954150000|2024-09-10 07:42:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|24
1725954160000|2024-09-10 07:42:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1725954170000|2024-09-10 07:42:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725954210000|2024-09-10 07:43:30|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|0
1725954260000|2024-09-10 07:44:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1725954280000|2024-09-10 07:44:40|||||||||1
1725954350000|2024-09-10 07:45:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1725954370000|2024-09-10 07:46:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|13
1725954440000|2024-09-10 07:47:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1725954470000|2024-09-10 07:47:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725954480000|2024-09-10 07:48:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1725954590000|2024-09-10 07:49:50|||||||||4
1725954680000|2024-09-10 07:51:20|||||||||7
1725954710000|2024-09-10 07:51:50|||||||||3
1725954920000|2024-09-10 07:55:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1725954940000|2024-09-10 07:55:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725954960000|2024-09-10 07:56:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725955130000|2024-09-10 07:58:50|||||||||1
1725955200000|2024-09-10 08:00:00|||||||||6
1725955210000|2024-09-10 08:00:10|19.59|19.43|19.59|19.43|19.59|19.43|19.55|19.39|24
1725955220000|2024-09-10 08:00:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|37
1725955240000|2024-09-10 08:00:40|||||||||2
1725955250000|2024-09-10 08:00:50|||||||||19
1725955260000|2024-09-10 08:01:00|||||||||10
1725955320000|2024-09-10 08:02:00|||||||||15
1725955350000|2024-09-10 08:02:30|||||||||1
1725955380000|2024-09-10 08:03:00|||||||||2
1725955500000|2024-09-10 08:05:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1725955510000|2024-09-10 08:05:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725955530000|2024-09-10 08:05:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725955550000|2024-09-10 08:05:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|2
1725955610000|2024-09-10 08:06:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1725955620000|2024-09-10 08:07:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1725955680000|2024-09-10 08:08:00|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|4
1725955690000|2024-09-10 08:08:10|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|3
1725955700000|2024-09-10 08:08:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|0
1725955710000|2024-09-10 08:08:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1725955740000|2024-09-10 08:09:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|1
1725955790000|2024-09-10 08:09:50|||||||||4
1725956220000|2024-09-10 08:17:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|9
1725956230000|2024-09-10 08:17:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1725956250000|2024-09-10 08:17:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725956280000|2024-09-10 08:18:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1725956290000|2024-09-10 08:18:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1725956300000|2024-09-10 08:18:20|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|0
1725956310000|2024-09-10 08:18:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1725956400000|2024-09-10 08:20:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1725956520000|2024-09-10 08:22:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1725956610000|2024-09-10 08:23:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1725956620000|2024-09-10 08:23:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|23
1725956630000|2024-09-10 08:23:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1725956640000|2024-09-10 08:24:00|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|3
1725956650000|2024-09-10 08:24:10|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|6
1725956690000|2024-09-10 08:24:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|5
1725956700000|2024-09-10 08:25:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|4
1725956740000|2024-09-10 08:25:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|3
1725956800000|2024-09-10 08:26:40|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1725956950000|2024-09-10 08:29:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1725956960000|2024-09-10 08:29:20|||||||||1
1725956990000|2024-09-10 08:29:50|||||||||2
1725957000000|2024-09-10 08:30:00|||||||||1
1725957140000|2024-09-10 08:32:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725957150000|2024-09-10 08:32:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1725957160000|2024-09-10 08:32:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1725957170000|2024-09-10 08:32:50|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|2
1725957180000|2024-09-10 08:33:00|19.7|19.54|19.69|19.53|19.71|19.55|19.69|19.53|2
1725957190000|2024-09-10 08:33:10|||||||||5
1725957220000|2024-09-10 08:33:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1725957250000|2024-09-10 08:34:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|0
1725957280000|2024-09-10 08:34:40|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|2
1725957350000|2024-09-10 08:35:50|||||||||2
1725957400000|2024-09-10 08:36:40|||||||||2
1725957460000|2024-09-10 08:37:40|||||||||1
1725957530000|2024-09-10 08:38:50|||||||||11
1725957550000|2024-09-10 08:39:10|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|2
1725957560000|2024-09-10 08:39:20|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|4
1725957630000|2024-09-10 08:40:30|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|0
1725957650000|2024-09-10 08:40:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1725957660000|2024-09-10 08:41:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1725957670000|2024-09-10 08:41:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1725957690000|2024-09-10 08:41:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1725957720000|2024-09-10 08:42:00|||||||||5
1725957860000|2024-09-10 08:44:20|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|7
1725957940000|2024-09-10 08:45:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1725957970000|2024-09-10 08:46:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|4
1725958010000|2024-09-10 08:46:50|||||||||1
1725958200000|2024-09-10 08:50:00|||||||||1
1725958470000|2024-09-10 08:54:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1725958480000|2024-09-10 08:54:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|0
1725958490000|2024-09-10 08:54:50|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|0
1725958500000|2024-09-10 08:55:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1725958680000|2024-09-10 08:58:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|7
1725958690000|2024-09-10 08:58:10|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|3
1725958830000|2024-09-10 09:00:30|||||||||2
1725958840000|2024-09-10 09:00:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1725958860000|2024-09-10 09:01:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1725958870000|2024-09-10 09:01:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1725958990000|2024-09-10 09:03:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725959130000|2024-09-10 09:05:30|||||||||1
1725959210000|2024-09-10 09:06:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|2
1725959290000|2024-09-10 09:08:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1725959320000|2024-09-10 09:08:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1725959340000|2024-09-10 09:09:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|15
1725959360000|2024-09-10 09:09:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|13
1725959390000|2024-09-10 09:09:50|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|18
1725959400000|2024-09-10 09:10:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1725959410000|2024-09-10 09:10:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1725959460000|2024-09-10 09:11:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1725959470000|2024-09-10 09:11:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725959490000|2024-09-10 09:11:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1725959510000|2024-09-10 09:11:50|||||||||6
1725959520000|2024-09-10 09:12:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|3
1725959530000|2024-09-10 09:12:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1725959550000|2024-09-10 09:12:30|||||||||8
1725959570000|2024-09-10 09:12:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1725959590000|2024-09-10 09:13:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1725959600000|2024-09-10 09:13:20|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1725959610000|2024-09-10 09:13:30|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|1
1725959630000|2024-09-10 09:13:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1725959680000|2024-09-10 09:14:40|||||||||1
1725959700000|2024-09-10 09:15:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1725959730000|2024-09-10 09:15:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1725959740000|2024-09-10 09:15:40|20|19.84|20.02|19.86|20.02|19.86|20|19.84|5
1725959750000|2024-09-10 09:15:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|1
1725959770000|2024-09-10 09:16:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1725959800000|2024-09-10 09:16:40|||||||||1
1725959820000|2024-09-10 09:17:00|||||||||30
1725959900000|2024-09-10 09:18:20|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1725959920000|2024-09-10 09:18:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1725959930000|2024-09-10 09:18:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725959940000|2024-09-10 09:19:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1725959950000|2024-09-10 09:19:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|4
1725959970000|2024-09-10 09:19:30|||||||||25
1725960050000|2024-09-10 09:20:50|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|3
1725960060000|2024-09-10 09:21:00|||||||||1
1725960070000|2024-09-10 09:21:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1725960110000|2024-09-10 09:21:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|10
1725960120000|2024-09-10 09:22:00|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|0
1725960160000|2024-09-10 09:22:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1725960230000|2024-09-10 09:23:50|||||||||1
1725960310000|2024-09-10 09:25:10|||||||||1
1725960330000|2024-09-10 09:25:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1725960340000|2024-09-10 09:25:40|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|2
1725960350000|2024-09-10 09:25:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1725960370000|2024-09-10 09:26:10|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1725960390000|2024-09-10 09:26:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|9
1725960480000|2024-09-10 09:28:00|||||||||18
1725960530000|2024-09-10 09:28:50|||||||||21
1725960580000|2024-09-10 09:29:40|||||||||2
1725960650000|2024-09-10 09:30:50|||||||||1
1725960710000|2024-09-10 09:31:50|||||||||2
1725960720000|2024-09-10 09:32:00|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|1
1725960730000|2024-09-10 09:32:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1725960800000|2024-09-10 09:33:20|||||||||10
1725961020000|2024-09-10 09:37:00|||||||||10
1725961030000|2024-09-10 09:37:10|||||||||49
1725961040000|2024-09-10 09:37:20|||||||||3
1725961060000|2024-09-10 09:37:40|||||||||2
1725961070000|2024-09-10 09:37:50|||||||||3
1725961090000|2024-09-10 09:38:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1725961100000|2024-09-10 09:38:20|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|3
1725961110000|2024-09-10 09:38:30|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|15
1725961120000|2024-09-10 09:38:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1725961130000|2024-09-10 09:38:50|||||||||1
1725961240000|2024-09-10 09:40:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725961270000|2024-09-10 09:41:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|0
1725961310000|2024-09-10 09:41:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|3
1725961380000|2024-09-10 09:43:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725961400000|2024-09-10 09:43:20|||||||||3
1725961610000|2024-09-10 09:46:50|||||||||1
1725961620000|2024-09-10 09:47:00|||||||||2
1725961660000|2024-09-10 09:47:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1725961670000|2024-09-10 09:47:50|||||||||1
1725961700000|2024-09-10 09:48:20|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|23
1725961720000|2024-09-10 09:48:40|||||||||23
1725961730000|2024-09-10 09:48:50|||||||||10
1725961780000|2024-09-10 09:49:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|6
1725961890000|2024-09-10 09:51:30|||||||||2
1725961980000|2024-09-10 09:53:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|19
1725962000000|2024-09-10 09:53:20|||||||||1
1725962110000|2024-09-10 09:55:10|||||||||3
1725962120000|2024-09-10 09:55:20|||||||||2
1725962160000|2024-09-10 09:56:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|3
1725962320000|2024-09-10 09:58:40|||||||||1
1725962330000|2024-09-10 09:58:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1725962340000|2024-09-10 09:59:00|||||||||1
1725962400000|2024-09-10 10:00:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1725962590000|2024-09-10 10:03:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1725962600000|2024-09-10 10:03:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|29
1725962620000|2024-09-10 10:03:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1725962650000|2024-09-10 10:04:10|||||||||4
1725962680000|2024-09-10 10:04:40|||||||||1
1725962690000|2024-09-10 10:04:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1725962700000|2024-09-10 10:05:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1725962720000|2024-09-10 10:05:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1725962770000|2024-09-10 10:06:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1725962940000|2024-09-10 10:09:00|||||||||2
1725962950000|2024-09-10 10:09:10|||||||||1
1725963050000|2024-09-10 10:10:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|24
1725963080000|2024-09-10 10:11:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1725963150000|2024-09-10 10:12:30|||||||||2
1725963190000|2024-09-10 10:13:10|||||||||1
1725963200000|2024-09-10 10:13:20|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|3
1725963210000|2024-09-10 10:13:30|||||||||1
1725963260000|2024-09-10 10:14:20|||||||||1
1725963320000|2024-09-10 10:15:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|6
1725963410000|2024-09-10 10:16:50|||||||||2
1725963420000|2024-09-10 10:17:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|16
1725963490000|2024-09-10 10:18:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|9
1725963550000|2024-09-10 10:19:10|||||||||1
1725963700000|2024-09-10 10:21:40|||||||||6
1725963720000|2024-09-10 10:22:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1725963730000|2024-09-10 10:22:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1725963740000|2024-09-10 10:22:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|11
1725963800000|2024-09-10 10:23:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|17
1725963980000|2024-09-10 10:26:20|||||||||3
1725964000000|2024-09-10 10:26:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|13
1725964010000|2024-09-10 10:26:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1725964070000|2024-09-10 10:27:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1725964110000|2024-09-10 10:28:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725964120000|2024-09-10 10:28:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1725964140000|2024-09-10 10:29:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1725964180000|2024-09-10 10:29:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|14
1725964190000|2024-09-10 10:29:50|||||||||2
1725964210000|2024-09-10 10:30:10|||||||||2
1725964220000|2024-09-10 10:30:20|||||||||5
1725964250000|2024-09-10 10:30:50|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|17
1725964260000|2024-09-10 10:31:00|||||||||11
1725964290000|2024-09-10 10:31:30|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|26
1725964360000|2024-09-10 10:32:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|13
1725964430000|2024-09-10 10:33:50|||||||||10
1725964440000|2024-09-10 10:34:00|||||||||15
1725964480000|2024-09-10 10:34:40|||||||||1
1725964490000|2024-09-10 10:34:50|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|3
1725964500000|2024-09-10 10:35:00|||||||||1
1725964530000|2024-09-10 10:35:30|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|6
1725964560000|2024-09-10 10:36:00|||||||||1
1725964580000|2024-09-10 10:36:20|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|1
1725964600000|2024-09-10 10:36:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1725964610000|2024-09-10 10:36:50|||||||||1
1725964750000|2024-09-10 10:39:10|||||||||4
1725964820000|2024-09-10 10:40:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1725964830000|2024-09-10 10:40:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|0
1725964960000|2024-09-10 10:42:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|1
1725965000000|2024-09-10 10:43:20|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|2
1725965100000|2024-09-10 10:45:00|||||||||1
1725965180000|2024-09-10 10:46:20|||||||||1
1725965400000|2024-09-10 10:50:00|||||||||4
1725965440000|2024-09-10 10:50:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|14
1725965450000|2024-09-10 10:50:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1725965460000|2024-09-10 10:51:00|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|4
1725965510000|2024-09-10 10:51:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|24
1725965550000|2024-09-10 10:52:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|1
1725965650000|2024-09-10 10:54:10|||||||||2
1725965710000|2024-09-10 10:55:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1725965720000|2024-09-10 10:55:20|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|0
1725965730000|2024-09-10 10:55:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1725965740000|2024-09-10 10:55:40|||||||||1
1725965750000|2024-09-10 10:55:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1725965800000|2024-09-10 10:56:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1725965810000|2024-09-10 10:56:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1725965820000|2024-09-10 10:57:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|98
1725965830000|2024-09-10 10:57:10|||||||||10
1725965860000|2024-09-10 10:57:40|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|10
1725965890000|2024-09-10 10:58:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1725965910000|2024-09-10 10:58:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1725965920000|2024-09-10 10:58:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1725966000000|2024-09-10 11:00:00|19.67|19.51|19.67|19.51|19.68|19.52|19.65|19.49|49
1725966010000|2024-09-10 11:00:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|38
1725966030000|2024-09-10 11:00:30|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|31
1725966050000|2024-09-10 11:00:50|||||||||1
1725966060000|2024-09-10 11:01:00|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|2
1725966070000|2024-09-10 11:01:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1725966090000|2024-09-10 11:01:30|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|0
1725966120000|2024-09-10 11:02:00|19.6|19.44|19.62|19.46|19.64|19.48|19.6|19.44|19
1725966130000|2024-09-10 11:02:10|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|0
1725966140000|2024-09-10 11:02:20|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|0
1725966150000|2024-09-10 11:02:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1725966160000|2024-09-10 11:02:40|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|0
1725966180000|2024-09-10 11:03:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|26
1725966190000|2024-09-10 11:03:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|6
1725966200000|2024-09-10 11:03:20|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1725966220000|2024-09-10 11:03:40|||||||||1
1725966230000|2024-09-10 11:03:50|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|0
1725966240000|2024-09-10 11:04:00|19.64|19.48|19.62|19.46|19.64|19.48|19.6|19.44|0
1725966250000|2024-09-10 11:04:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1725966260000|2024-09-10 11:04:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|31
1725966270000|2024-09-10 11:04:30|||||||||10
1725966290000|2024-09-10 11:04:50|||||||||6
1725966320000|2024-09-10 11:05:20|||||||||3
1725966330000|2024-09-10 11:05:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1725966360000|2024-09-10 11:06:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1725966380000|2024-09-10 11:06:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725966390000|2024-09-10 11:06:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1725966400000|2024-09-10 11:06:40|||||||||2
1725966410000|2024-09-10 11:06:50|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|0
1725966420000|2024-09-10 11:07:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1725966430000|2024-09-10 11:07:10|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|12
1725966470000|2024-09-10 11:07:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725966480000|2024-09-10 11:08:00|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1725966490000|2024-09-10 11:08:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1725966540000|2024-09-10 11:09:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|12
1725966590000|2024-09-10 11:09:50|||||||||3
1725966630000|2024-09-10 11:10:30|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|8
1725966650000|2024-09-10 11:10:50|||||||||11
1725966660000|2024-09-10 11:11:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1725966680000|2024-09-10 11:11:20|||||||||1
1725966730000|2024-09-10 11:12:10|19.62|19.46|19.64|19.48|19.64|19.48|19.59|19.43|12
1725966780000|2024-09-10 11:13:00|||||||||7
1725966870000|2024-09-10 11:14:30|||||||||7
1725966900000|2024-09-10 11:15:00|||||||||2
1725966910000|2024-09-10 11:15:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|5
1725966970000|2024-09-10 11:16:10|||||||||1
1725967020000|2024-09-10 11:17:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1725967110000|2024-09-10 11:18:30|||||||||2
1725967260000|2024-09-10 11:21:00|||||||||3
1725967440000|2024-09-10 11:24:00|19.62|19.46|19.59|19.43|19.64|19.48|19.59|19.43|2
1725967460000|2024-09-10 11:24:20|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|5
1725967470000|2024-09-10 11:24:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725967500000|2024-09-10 11:25:00|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|13
1725967510000|2024-09-10 11:25:10|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|0
1725967520000|2024-09-10 11:25:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1725967530000|2024-09-10 11:25:30|||||||||1
1725967550000|2024-09-10 11:25:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1725967560000|2024-09-10 11:26:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1725967580000|2024-09-10 11:26:20|19.54|19.38|19.54|19.38|19.55|19.39|19.54|19.38|0
1725967590000|2024-09-10 11:26:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1725967600000|2024-09-10 11:26:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1725967610000|2024-09-10 11:26:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1725967620000|2024-09-10 11:27:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1725967640000|2024-09-10 11:27:20|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|1
1725967650000|2024-09-10 11:27:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725967670000|2024-09-10 11:27:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1725967680000|2024-09-10 11:28:00|||||||||1
1725967690000|2024-09-10 11:28:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1725967750000|2024-09-10 11:29:10|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|0
1725967820000|2024-09-10 11:30:20|19.55|19.39|19.55|19.39|19.57|19.41|19.54|19.38|0
1725967830000|2024-09-10 11:30:30|19.56|19.4|19.57|19.41|19.58|19.42|19.55|19.39|0
1725967840000|2024-09-10 11:30:40|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|8
1725967870000|2024-09-10 11:31:10|||||||||6
1725967940000|2024-09-10 11:32:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1725967990000|2024-09-10 11:33:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|10
1725968130000|2024-09-10 11:35:30|||||||||1
1725968150000|2024-09-10 11:35:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1725968160000|2024-09-10 11:36:00|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|1
1725968170000|2024-09-10 11:36:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1725968190000|2024-09-10 11:36:30|||||||||1
1725968200000|2024-09-10 11:36:40|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|22
1725968210000|2024-09-10 11:36:50|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|8
1725968240000|2024-09-10 11:37:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|19
1725968260000|2024-09-10 11:37:40|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|14
1725968280000|2024-09-10 11:38:00|||||||||1
1725968360000|2024-09-10 11:39:20|||||||||1
1725968380000|2024-09-10 11:39:40|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1725968390000|2024-09-10 11:39:50|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|23
1725968400000|2024-09-10 11:40:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725968430000|2024-09-10 11:40:30|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|6
1725968450000|2024-09-10 11:40:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1725968460000|2024-09-10 11:41:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1725968470000|2024-09-10 11:41:10|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|20
1725968490000|2024-09-10 11:41:30|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1725968510000|2024-09-10 11:41:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725968520000|2024-09-10 11:42:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1725968530000|2024-09-10 11:42:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725968540000|2024-09-10 11:42:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1725968550000|2024-09-10 11:42:30|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|4
1725968700000|2024-09-10 11:45:00|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|31
1725968820000|2024-09-10 11:47:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|0
1725968830000|2024-09-10 11:47:10|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|0
1725968860000|2024-09-10 11:47:40|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|0
1725968880000|2024-09-10 11:48:00|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1725968890000|2024-09-10 11:48:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725968900000|2024-09-10 11:48:20|||||||||1
1725968910000|2024-09-10 11:48:30|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|0
1725968970000|2024-09-10 11:49:30|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|34
1725968980000|2024-09-10 11:49:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|2
1725969020000|2024-09-10 11:50:20|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|0
1725969030000|2024-09-10 11:50:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725969110000|2024-09-10 11:51:50|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|12
1725969120000|2024-09-10 11:52:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725969150000|2024-09-10 11:52:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|14
1725969160000|2024-09-10 11:52:40|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|41
1725969170000|2024-09-10 11:52:50|19.57|19.41|19.56|19.4|19.59|19.43|19.56|19.4|9
1725969180000|2024-09-10 11:53:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1725969190000|2024-09-10 11:53:10|19.56|19.4|19.56|19.4|19.57|19.41|19.56|19.4|0
1725969200000|2024-09-10 11:53:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1725969210000|2024-09-10 11:53:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|0
1725969220000|2024-09-10 11:53:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1725969230000|2024-09-10 11:53:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1725969430000|2024-09-10 11:57:10|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|59
1725969450000|2024-09-10 11:57:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1725969470000|2024-09-10 11:57:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|40
1725969580000|2024-09-10 11:59:40|||||||||1
1725969590000|2024-09-10 11:59:50|||||||||1
1725969620000|2024-09-10 12:00:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|23
1725969630000|2024-09-10 12:00:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1725969650000|2024-09-10 12:00:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725969660000|2024-09-10 12:01:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|2
1725969680000|2024-09-10 12:01:20|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|7
1725969690000|2024-09-10 12:01:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1725969720000|2024-09-10 12:02:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725969770000|2024-09-10 12:02:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1725969880000|2024-09-10 12:04:40|||||||||19
1725969900000|2024-09-10 12:05:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1725969910000|2024-09-10 12:05:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1725969950000|2024-09-10 12:05:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1725969960000|2024-09-10 12:06:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1725969980000|2024-09-10 12:06:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1725969990000|2024-09-10 12:06:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|2
1725970000000|2024-09-10 12:06:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1725970020000|2024-09-10 12:07:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1725970140000|2024-09-10 12:09:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|22
1725970220000|2024-09-10 12:10:20|||||||||1
1725970260000|2024-09-10 12:11:00|||||||||1
1725970270000|2024-09-10 12:11:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1725970290000|2024-09-10 12:11:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|18
1725970300000|2024-09-10 12:11:40|||||||||5
1725970320000|2024-09-10 12:12:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1725970330000|2024-09-10 12:12:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1725970340000|2024-09-10 12:12:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1725970350000|2024-09-10 12:12:30|||||||||1
1725970490000|2024-09-10 12:14:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|54
1725970520000|2024-09-10 12:15:20|||||||||2
1725970530000|2024-09-10 12:15:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|6
1725970540000|2024-09-10 12:15:40|||||||||3
1725970550000|2024-09-10 12:15:50|||||||||3
1725970560000|2024-09-10 12:16:00|||||||||2
1725970570000|2024-09-10 12:16:10|||||||||2
1725970580000|2024-09-10 12:16:20|||||||||2
1725970590000|2024-09-10 12:16:30|||||||||2
1725970600000|2024-09-10 12:16:40|||||||||3
1725970610000|2024-09-10 12:16:50|||||||||2
1725970620000|2024-09-10 12:17:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1725970630000|2024-09-10 12:17:10|||||||||6
1725970640000|2024-09-10 12:17:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1725970650000|2024-09-10 12:17:30|||||||||2
1725970660000|2024-09-10 12:17:40|||||||||2
1725970670000|2024-09-10 12:17:50|||||||||3
1725970680000|2024-09-10 12:18:00|||||||||2
1725970690000|2024-09-10 12:18:10|||||||||2
1725970700000|2024-09-10 12:18:20|||||||||2
1725970710000|2024-09-10 12:18:30|||||||||2
1725970720000|2024-09-10 12:18:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1725970730000|2024-09-10 12:18:50|||||||||6
1725970740000|2024-09-10 12:19:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|2
1725970750000|2024-09-10 12:19:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1725970760000|2024-09-10 12:19:20|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|6
1725970770000|2024-09-10 12:19:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1725970780000|2024-09-10 12:19:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|9
1725970790000|2024-09-10 12:19:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1725970800000|2024-09-10 12:20:00|||||||||3
1725970810000|2024-09-10 12:20:10|||||||||2
1725970820000|2024-09-10 12:20:20|||||||||2
1725970830000|2024-09-10 12:20:30|||||||||2
1725970840000|2024-09-10 12:20:40|||||||||3
1725970850000|2024-09-10 12:20:50|||||||||3
1725970860000|2024-09-10 12:21:00|||||||||13
1725970870000|2024-09-10 12:21:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|26
1725970880000|2024-09-10 12:21:20|||||||||4
1725970890000|2024-09-10 12:21:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1725970900000|2024-09-10 12:21:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1725970910000|2024-09-10 12:21:50|||||||||3
1725970920000|2024-09-10 12:22:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|3
1725970930000|2024-09-10 12:22:10|||||||||5
1725970940000|2024-09-10 12:22:20|||||||||2
1725970950000|2024-09-10 12:22:30|||||||||3
1725970960000|2024-09-10 12:22:40|||||||||4
1725970970000|2024-09-10 12:22:50|||||||||3
1725970980000|2024-09-10 12:23:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|10
1725970990000|2024-09-10 12:23:10|||||||||2
1725971030000|2024-09-10 12:23:50|||||||||8
1725971130000|2024-09-10 12:25:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1725971140000|2024-09-10 12:25:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1725971150000|2024-09-10 12:25:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1725971170000|2024-09-10 12:26:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1725971180000|2024-09-10 12:26:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1725971200000|2024-09-10 12:26:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1725971280000|2024-09-10 12:28:00|||||||||1
1725971330000|2024-09-10 12:28:50|||||||||2
1725971350000|2024-09-10 12:29:10|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|2
1725971360000|2024-09-10 12:29:20|||||||||29
1725971370000|2024-09-10 12:29:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|4
1725971400000|2024-09-10 12:30:00|||||||||1
1725971410000|2024-09-10 12:30:10|||||||||12
1725971420000|2024-09-10 12:30:20|||||||||1
1725971450000|2024-09-10 12:30:50|||||||||8
1725971460000|2024-09-10 12:31:00|||||||||5
1725971780000|2024-09-10 12:36:20|||||||||1
1725971820000|2024-09-10 12:37:00|||||||||1
1725971920000|2024-09-10 12:38:40|||||||||54
1725971930000|2024-09-10 12:38:50|||||||||8
1725971940000|2024-09-10 12:39:00|||||||||53
1725971950000|2024-09-10 12:39:10|||||||||12
1725971970000|2024-09-10 12:39:30|||||||||1
1725972050000|2024-09-10 12:40:50|||||||||15
1725972060000|2024-09-10 12:41:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|13
1725972080000|2024-09-10 12:41:20|19.52|19.36|19.46|19.3|19.53|19.37|19.46|19.3|72
1725972090000|2024-09-10 12:41:30|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|50
1725972100000|2024-09-10 12:41:40|||||||||3
1725972130000|2024-09-10 12:42:10|||||||||2
1725972140000|2024-09-10 12:42:20|||||||||4
1725972170000|2024-09-10 12:42:50|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|106
1725972180000|2024-09-10 12:43:00|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|51
1725972190000|2024-09-10 12:43:10|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|22
1725972200000|2024-09-10 12:43:20|||||||||2
1725972210000|2024-09-10 12:43:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1725972240000|2024-09-10 12:44:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1725972250000|2024-09-10 12:44:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|8
1725972290000|2024-09-10 12:44:50|||||||||3
1725972300000|2024-09-10 12:45:00|||||||||1
1725972310000|2024-09-10 12:45:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1725972350000|2024-09-10 12:45:50|||||||||1
1725972360000|2024-09-10 12:46:00|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|49
1725972370000|2024-09-10 12:46:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|5
1725972380000|2024-09-10 12:46:20|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|7
1725972390000|2024-09-10 12:46:30|||||||||10
1725972400000|2024-09-10 12:46:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|18
1725972430000|2024-09-10 12:47:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|25
1725972440000|2024-09-10 12:47:20|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|3
1725972450000|2024-09-10 12:47:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|11
1725972460000|2024-09-10 12:47:40|||||||||5
1725972470000|2024-09-10 12:47:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1725972480000|2024-09-10 12:48:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1725972490000|2024-09-10 12:48:10|||||||||2
1725972500000|2024-09-10 12:48:20|||||||||3
1725972530000|2024-09-10 12:48:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1725972540000|2024-09-10 12:49:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1725972570000|2024-09-10 12:49:30|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|53
1725972580000|2024-09-10 12:49:40|||||||||4
1725972590000|2024-09-10 12:49:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1725972600000|2024-09-10 12:50:00|||||||||2
1725972610000|2024-09-10 12:50:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1725972640000|2024-09-10 12:50:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1725972650000|2024-09-10 12:50:50|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|43
1725972700000|2024-09-10 12:51:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|5
1725972710000|2024-09-10 12:51:50|||||||||4
1725972720000|2024-09-10 12:52:00|||||||||2
1725972730000|2024-09-10 12:52:10|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|4
1725972740000|2024-09-10 12:52:20|||||||||3
1725972750000|2024-09-10 12:52:30|||||||||7
1725972760000|2024-09-10 12:52:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1725972770000|2024-09-10 12:52:50|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|4
1725972780000|2024-09-10 12:53:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1725972790000|2024-09-10 12:53:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1725972810000|2024-09-10 12:53:30|||||||||1
1725972820000|2024-09-10 12:53:40|||||||||1
1725972830000|2024-09-10 12:53:50|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1725972850000|2024-09-10 12:54:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1725972860000|2024-09-10 12:54:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|2
1725972870000|2024-09-10 12:54:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|2
1725972890000|2024-09-10 12:54:50|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|2
1725972900000|2024-09-10 12:55:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1725972910000|2024-09-10 12:55:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|0
1725972930000|2024-09-10 12:55:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1725972940000|2024-09-10 12:55:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1725972960000|2024-09-10 12:56:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1725972980000|2024-09-10 12:56:20|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|1
1725972990000|2024-09-10 12:56:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|0
1725973000000|2024-09-10 12:56:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1725973030000|2024-09-10 12:57:10|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|0
1725973040000|2024-09-10 12:57:20|||||||||3
1725973080000|2024-09-10 12:58:00|||||||||1
1725973110000|2024-09-10 12:58:30|||||||||1
1725973150000|2024-09-10 12:59:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|19
1725973170000|2024-09-10 12:59:30|||||||||13
1725973190000|2024-09-10 12:59:50|||||||||3
1725973210000|2024-09-10 13:00:10|||||||||8
1725973220000|2024-09-10 13:00:20|||||||||1
1725973240000|2024-09-10 13:00:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|73
1725973250000|2024-09-10 13:00:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1725973260000|2024-09-10 13:01:00|||||||||6
1725973280000|2024-09-10 13:01:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|9
1725973290000|2024-09-10 13:01:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1725973310000|2024-09-10 13:01:50|||||||||2
1725973320000|2024-09-10 13:02:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|14
1725973330000|2024-09-10 13:02:10|||||||||1
1725973340000|2024-09-10 13:02:20|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1725973350000|2024-09-10 13:02:30|||||||||2
1725973370000|2024-09-10 13:02:50|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|4
1725973380000|2024-09-10 13:03:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|2
1725973400000|2024-09-10 13:03:20|||||||||1
1725973440000|2024-09-10 13:04:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1725973450000|2024-09-10 13:04:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1725973480000|2024-09-10 13:04:40|||||||||1
1725973490000|2024-09-10 13:04:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|2
1725973510000|2024-09-10 13:05:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|3
1725973520000|2024-09-10 13:05:20|||||||||2
1725973540000|2024-09-10 13:05:40|||||||||5
1725973550000|2024-09-10 13:05:50|||||||||1
1725973580000|2024-09-10 13:06:20|||||||||1
1725973600000|2024-09-10 13:06:40|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1725973610000|2024-09-10 13:06:50|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|0
1725973620000|2024-09-10 13:07:00|19.33|19.17|19.32|19.16|19.33|19.17|19.32|19.16|1
1725973630000|2024-09-10 13:07:10|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|0
1725973660000|2024-09-10 13:07:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|10
1725973670000|2024-09-10 13:07:50|||||||||16
1725973690000|2024-09-10 13:08:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|9
1725973710000|2024-09-10 13:08:30|||||||||4
1725973790000|2024-09-10 13:09:50|||||||||2
1725973820000|2024-09-10 13:10:20|||||||||1
1725973830000|2024-09-10 13:10:30|||||||||1
1725973840000|2024-09-10 13:10:40|||||||||1
1725973880000|2024-09-10 13:11:20|19.33|19.17|19.33|19.17|19.33|19.17|19.32|19.16|2
1725973890000|2024-09-10 13:11:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1725973920000|2024-09-10 13:12:00|||||||||2
1725973930000|2024-09-10 13:12:10|||||||||1
1725973940000|2024-09-10 13:12:20|||||||||1
1725973950000|2024-09-10 13:12:30|||||||||10
1725973960000|2024-09-10 13:12:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1725973970000|2024-09-10 13:12:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|5
1725973980000|2024-09-10 13:13:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|0
1725973990000|2024-09-10 13:13:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|31
1725974000000|2024-09-10 13:13:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1725974020000|2024-09-10 13:13:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|0
1725974060000|2024-09-10 13:14:20|||||||||1
1725974080000|2024-09-10 13:14:40|||||||||1
1725974090000|2024-09-10 13:14:50|||||||||1
1725974150000|2024-09-10 13:15:50|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|43
1725974160000|2024-09-10 13:16:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|1
1725974170000|2024-09-10 13:16:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1725974180000|2024-09-10 13:16:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1725974190000|2024-09-10 13:16:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1725974200000|2024-09-10 13:16:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1725974210000|2024-09-10 13:16:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|13
1725974230000|2024-09-10 13:17:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1725974260000|2024-09-10 13:17:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1725974270000|2024-09-10 13:17:50|||||||||2
1725974280000|2024-09-10 13:18:00|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|0
1725974290000|2024-09-10 13:18:10|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|0
1725974310000|2024-09-10 13:18:30|||||||||1
1725974330000|2024-09-10 13:18:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|1
1725974340000|2024-09-10 13:19:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1725974350000|2024-09-10 13:19:10|||||||||2
1725974390000|2024-09-10 13:19:50|||||||||2
1725974410000|2024-09-10 13:20:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|20
1725974420000|2024-09-10 13:20:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|7
1725974430000|2024-09-10 13:20:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1725974450000|2024-09-10 13:20:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1725974460000|2024-09-10 13:21:00|||||||||2
1725974480000|2024-09-10 13:21:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1725974490000|2024-09-10 13:21:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1725974500000|2024-09-10 13:21:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1725974520000|2024-09-10 13:22:00|||||||||1
1725974550000|2024-09-10 13:22:30|||||||||2
1725974580000|2024-09-10 13:23:00|||||||||7
1725974610000|2024-09-10 13:23:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|58
1725974640000|2024-09-10 13:24:00|||||||||2
1725974660000|2024-09-10 13:24:20|||||||||1
1725974680000|2024-09-10 13:24:40|||||||||2
1725974690000|2024-09-10 13:24:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|1
1725974700000|2024-09-10 13:25:00|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|19
1725974720000|2024-09-10 13:25:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1725974730000|2024-09-10 13:25:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1725974790000|2024-09-10 13:26:30|||||||||5
1725974810000|2024-09-10 13:26:50|||||||||2
1725974850000|2024-09-10 13:27:30|||||||||4
1725974860000|2024-09-10 13:27:40|||||||||1
1725974870000|2024-09-10 13:27:50|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|15
1725974920000|2024-09-10 13:28:40|||||||||5
1725974930000|2024-09-10 13:28:50|||||||||9
1725974950000|2024-09-10 13:29:10|||||||||1
1725974990000|2024-09-10 13:29:50|||||||||3
1725975000000|2024-09-10 13:30:00|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|81
1725975010000|2024-09-10 13:30:10|||||||||5
1725975020000|2024-09-10 13:30:20|||||||||19
1725975030000|2024-09-10 13:30:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1725975040000|2024-09-10 13:30:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|7
1725975050000|2024-09-10 13:30:50|||||||||5
1725975060000|2024-09-10 13:31:00|19.3|19.14|19.32|19.16|19.35|19.19|19.3|19.14|158
1725975070000|2024-09-10 13:31:10|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|25
1725975080000|2024-09-10 13:31:20|||||||||2
1725975090000|2024-09-10 13:31:30|||||||||13
1725975100000|2024-09-10 13:31:40|||||||||1
1725975110000|2024-09-10 13:31:50|||||||||4
1725975120000|2024-09-10 13:32:00|||||||||9
1725975130000|2024-09-10 13:32:10|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|475
1725975140000|2024-09-10 13:32:20|19.25|19.09|19.29|19.13|19.3|19.14|19.25|19.09|123
1725975150000|2024-09-10 13:32:30|||||||||16
1725975160000|2024-09-10 13:32:40|||||||||90
1725975170000|2024-09-10 13:32:50|||||||||19
1725975180000|2024-09-10 13:33:00|19.3|19.14|19.3|19.14|19.35|19.19|19.3|19.14|80
1725975190000|2024-09-10 13:33:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|67
1725975210000|2024-09-10 13:33:30|||||||||47
1725975220000|2024-09-10 13:33:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|60
1725975230000|2024-09-10 13:33:50|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|11
1725975240000|2024-09-10 13:34:00|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|153
1725975250000|2024-09-10 13:34:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|47
1725975260000|2024-09-10 13:34:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|13
1725975270000|2024-09-10 13:34:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|97
1725975280000|2024-09-10 13:34:40|19.4|19.24|19.37|19.21|19.42|19.26|19.35|19.19|51
1725975290000|2024-09-10 13:34:50|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|14
1725975300000|2024-09-10 13:35:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|24
1725975320000|2024-09-10 13:35:20|||||||||1
1725975330000|2024-09-10 13:35:30|19.37|19.21|19.37|19.21|19.4|19.24|19.37|19.21|21
1725975340000|2024-09-10 13:35:40|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|16
1725975350000|2024-09-10 13:35:50|19.39|19.23|19.37|19.21|19.4|19.24|19.37|19.21|2
1725975360000|2024-09-10 13:36:00|19.39|19.23|19.37|19.21|19.42|19.26|19.37|19.21|100
1725975370000|2024-09-10 13:36:10|||||||||4
1725975380000|2024-09-10 13:36:20|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|59
1725975390000|2024-09-10 13:36:30|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|51
1725975400000|2024-09-10 13:36:40|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|5
1725975410000|2024-09-10 13:36:50|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|10
1725975420000|2024-09-10 13:37:00|||||||||2
1725975430000|2024-09-10 13:37:10|||||||||1
1725975440000|2024-09-10 13:37:20|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|14
1725975450000|2024-09-10 13:37:30|||||||||2
1725975460000|2024-09-10 13:37:40|||||||||14
1725975470000|2024-09-10 13:37:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|11
1725975480000|2024-09-10 13:38:00|19.45|19.29|19.4|19.24|19.47|19.31|19.4|19.24|60
1725975490000|2024-09-10 13:38:10|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|41
1725975520000|2024-09-10 13:38:40|19.4|19.24|19.39|19.23|19.4|19.24|19.37|19.21|45
1725975530000|2024-09-10 13:38:50|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|12
1725975540000|2024-09-10 13:39:00|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|38
1725975550000|2024-09-10 13:39:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1725975560000|2024-09-10 13:39:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|23
1725975570000|2024-09-10 13:39:30|||||||||1
1725975580000|2024-09-10 13:39:40|||||||||3
1725975590000|2024-09-10 13:39:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|18
1725975600000|2024-09-10 13:40:00|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|72
1725975610000|2024-09-10 13:40:10|||||||||7
1725975620000|2024-09-10 13:40:20|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|81
1725975630000|2024-09-10 13:40:30|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1725975640000|2024-09-10 13:40:40|19.41|19.25|19.4|19.24|19.41|19.25|19.37|19.21|3
1725975650000|2024-09-10 13:40:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1725975660000|2024-09-10 13:41:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|17
1725975670000|2024-09-10 13:41:10|||||||||9
1725975680000|2024-09-10 13:41:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1725975690000|2024-09-10 13:41:30|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|9
1725975700000|2024-09-10 13:41:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|80
1725975710000|2024-09-10 13:41:50|||||||||4
1725975720000|2024-09-10 13:42:00|||||||||3
1725975730000|2024-09-10 13:42:10|19.3|19.14|19.35|19.19|19.35|19.19|19.3|19.14|23
1725975750000|2024-09-10 13:42:30|||||||||3
1725975780000|2024-09-10 13:43:00|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|59
1725975790000|2024-09-10 13:43:10|||||||||1
1725975800000|2024-09-10 13:43:20|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|31
1725975810000|2024-09-10 13:43:30|||||||||2
1725975820000|2024-09-10 13:43:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|26
1725975830000|2024-09-10 13:43:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1725975840000|2024-09-10 13:44:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|19
1725975850000|2024-09-10 13:44:10|||||||||1
1725975860000|2024-09-10 13:44:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|16
1725975870000|2024-09-10 13:44:30|19.36|19.2|19.35|19.19|19.37|19.21|19.35|19.19|2
1725975880000|2024-09-10 13:44:40|||||||||1
1725975890000|2024-09-10 13:44:50|19.32|19.16|19.3|19.14|19.35|19.19|19.3|19.14|57
1725975910000|2024-09-10 13:45:10|19.32|19.16|19.35|19.19|19.35|19.19|19.3|19.14|57
1725975920000|2024-09-10 13:45:20|||||||||6
1725975940000|2024-09-10 13:45:40|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|3
1725975950000|2024-09-10 13:45:50|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|58
1725975960000|2024-09-10 13:46:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|17
1725975970000|2024-09-10 13:46:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|23
1725975980000|2024-09-10 13:46:20|||||||||12
1725975990000|2024-09-10 13:46:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|18
1725976000000|2024-09-10 13:46:40|||||||||1
1725976020000|2024-09-10 13:47:00|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|33
1725976030000|2024-09-10 13:47:10|19.32|19.16|19.35|19.19|19.35|19.19|19.3|19.14|6
1725976040000|2024-09-10 13:47:20|||||||||2
1725976060000|2024-09-10 13:47:40|||||||||5
1725976070000|2024-09-10 13:47:50|19.37|19.21|19.35|19.19|19.4|19.24|19.35|19.19|68
1725976080000|2024-09-10 13:48:00|||||||||71
1725976090000|2024-09-10 13:48:10|||||||||3
1725976100000|2024-09-10 13:48:20|||||||||1
1725976110000|2024-09-10 13:48:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|46
1725976120000|2024-09-10 13:48:40|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|9
1725976130000|2024-09-10 13:48:50|19.36|19.2|19.37|19.21|19.37|19.21|19.35|19.19|4
1725976140000|2024-09-10 13:49:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|45
1725976150000|2024-09-10 13:49:10|||||||||20
1725976160000|2024-09-10 13:49:20|19.41|19.25|19.42|19.26|19.42|19.26|19.4|19.24|14
1725976170000|2024-09-10 13:49:30|||||||||2
1725976180000|2024-09-10 13:49:40|||||||||2
1725976190000|2024-09-10 13:49:50|||||||||13
1725976200000|2024-09-10 13:50:00|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|28
1725976210000|2024-09-10 13:50:10|19.44|19.28|19.44|19.28|19.47|19.31|19.42|19.26|10
1725976220000|2024-09-10 13:50:20|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|24
1725976230000|2024-09-10 13:50:30|||||||||51
1725976240000|2024-09-10 13:50:40|19.48|19.32|19.47|19.31|19.52|19.36|19.47|19.31|27
1725976250000|2024-09-10 13:50:50|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|6
1725976260000|2024-09-10 13:51:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|76
1725976270000|2024-09-10 13:51:10|19.45|19.29|19.44|19.28|19.47|19.31|19.42|19.26|63
1725976280000|2024-09-10 13:51:20|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|7
1725976300000|2024-09-10 13:51:40|||||||||13
1725976310000|2024-09-10 13:51:50|||||||||1
1725976320000|2024-09-10 13:52:00|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|13
1725976330000|2024-09-10 13:52:10|||||||||4
1725976340000|2024-09-10 13:52:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1725976350000|2024-09-10 13:52:30|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|7
1725976360000|2024-09-10 13:52:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|1
1725976370000|2024-09-10 13:52:50|||||||||2
1725976380000|2024-09-10 13:53:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|77
1725976390000|2024-09-10 13:53:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|41
1725976400000|2024-09-10 13:53:20|||||||||15
1725976410000|2024-09-10 13:53:30|||||||||2
1725976420000|2024-09-10 13:53:40|||||||||23
1725976430000|2024-09-10 13:53:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|33
1725976440000|2024-09-10 13:54:00|||||||||3
1725976450000|2024-09-10 13:54:10|19.45|19.29|19.44|19.28|19.45|19.29|19.42|19.26|18
1725976460000|2024-09-10 13:54:20|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|1
1725976470000|2024-09-10 13:54:30|||||||||54
1725976480000|2024-09-10 13:54:40|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|15
1725976490000|2024-09-10 13:54:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|64
1725976500000|2024-09-10 13:55:00|||||||||9
1725976520000|2024-09-10 13:55:20|19.4|19.24|19.39|19.23|19.4|19.24|19.37|19.21|149
1725976530000|2024-09-10 13:55:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1725976540000|2024-09-10 13:55:40|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|82
1725976550000|2024-09-10 13:55:50|||||||||1
1725976560000|2024-09-10 13:56:00|19.32|19.16|19.32|19.16|19.35|19.19|19.32|19.16|3
1725976570000|2024-09-10 13:56:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1725976580000|2024-09-10 13:56:20|||||||||2
1725976590000|2024-09-10 13:56:30|||||||||1
1725976600000|2024-09-10 13:56:40|19.36|19.2|19.35|19.19|19.37|19.21|19.35|19.19|24
1725976610000|2024-09-10 13:56:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|20
1725976620000|2024-09-10 13:57:00|||||||||2
1725976640000|2024-09-10 13:57:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|14
1725976650000|2024-09-10 13:57:30|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|8
1725976660000|2024-09-10 13:57:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1725976670000|2024-09-10 13:57:50|19.39|19.23|19.4|19.24|19.4|19.24|19.37|19.21|1
1725976680000|2024-09-10 13:58:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1725976690000|2024-09-10 13:58:10|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|22
1725976720000|2024-09-10 13:58:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|21
1725976730000|2024-09-10 13:58:50|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|0
1725976740000|2024-09-10 13:59:00|||||||||3
1725976750000|2024-09-10 13:59:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|28
1725976760000|2024-09-10 13:59:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1725976770000|2024-09-10 13:59:30|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|94
1725976780000|2024-09-10 13:59:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|34
1725976790000|2024-09-10 13:59:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1725976800000|2024-09-10 14:00:00|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|4
1725976810000|2024-09-10 14:00:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|28
1725976820000|2024-09-10 14:00:20|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|103
1725976830000|2024-09-10 14:00:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|35
1725976840000|2024-09-10 14:00:40|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|0
1725976850000|2024-09-10 14:00:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1725976860000|2024-09-10 14:01:00|||||||||10
1725976870000|2024-09-10 14:01:10|||||||||2
1725976880000|2024-09-10 14:01:20|||||||||11
1725976890000|2024-09-10 14:01:30|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|31
1725976900000|2024-09-10 14:01:40|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|31
1725976910000|2024-09-10 14:01:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|39
1725976920000|2024-09-10 14:02:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|57
1725976930000|2024-09-10 14:02:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|52
1725976940000|2024-09-10 14:02:20|||||||||1
1725976950000|2024-09-10 14:02:30|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|88
1725976960000|2024-09-10 14:02:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|187
1725976970000|2024-09-10 14:02:50|||||||||53
1725976980000|2024-09-10 14:03:00|||||||||3
1725976990000|2024-09-10 14:03:10|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|56
1725977000000|2024-09-10 14:03:20|19.29|19.13|19.26|19.1|19.29|19.13|19.21|19.05|256
1725977010000|2024-09-10 14:03:30|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|21
1725977020000|2024-09-10 14:03:40|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|61
1725977030000|2024-09-10 14:03:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|11
1725977040000|2024-09-10 14:04:00|||||||||4
1725977050000|2024-09-10 14:04:10|||||||||1
1725977060000|2024-09-10 14:04:20|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|60
1725977070000|2024-09-10 14:04:30|19.24|19.08|19.26|19.1|19.26|19.1|19.21|19.05|18
1725977080000|2024-09-10 14:04:40|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|18
1725977090000|2024-09-10 14:04:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|92
1725977100000|2024-09-10 14:05:00|||||||||2
1725977110000|2024-09-10 14:05:10|||||||||4
1725977120000|2024-09-10 14:05:20|||||||||1
1725977130000|2024-09-10 14:05:30|19.27|19.11|19.31|19.15|19.31|19.15|19.26|19.1|276
1725977140000|2024-09-10 14:05:40|||||||||1
1725977150000|2024-09-10 14:05:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|80
1725977160000|2024-09-10 14:06:00|19.32|19.16|19.32|19.16|19.36|19.2|19.31|19.15|172
1725977170000|2024-09-10 14:06:10|||||||||2
1725977180000|2024-09-10 14:06:20|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|46
1725977190000|2024-09-10 14:06:30|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|37
1725977200000|2024-09-10 14:06:40|||||||||87
1725977210000|2024-09-10 14:06:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|199
1725977220000|2024-09-10 14:07:00|19.38|19.22|19.33|19.17|19.38|19.22|19.32|19.16|82
1725977230000|2024-09-10 14:07:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|36
1725977240000|2024-09-10 14:07:20|||||||||2
1725977250000|2024-09-10 14:07:30|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|64
1725977260000|2024-09-10 14:07:40|||||||||89
1725977270000|2024-09-10 14:07:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|36
1725977280000|2024-09-10 14:08:00|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|112
1725977290000|2024-09-10 14:08:10|19.26|19.1|19.26|19.1|19.26|19.1|19.22|19.06|15
1725977300000|2024-09-10 14:08:20|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|62
1725977310000|2024-09-10 14:08:30|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|79
1725977320000|2024-09-10 14:08:40|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|4
1725977340000|2024-09-10 14:09:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|21
1725977350000|2024-09-10 14:09:10|||||||||9
1725977360000|2024-09-10 14:09:20|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1725977370000|2024-09-10 14:09:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|35
1725977380000|2024-09-10 14:09:40|19.22|19.06|19.22|19.06|19.26|19.1|19.22|19.06|34
1725977390000|2024-09-10 14:09:50|||||||||16
1725977400000|2024-09-10 14:10:00|19.26|19.1|19.26|19.1|19.27|19.11|19.22|19.06|37
1725977410000|2024-09-10 14:10:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1725977420000|2024-09-10 14:10:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1725977430000|2024-09-10 14:10:30|||||||||1
1725977440000|2024-09-10 14:10:40|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|22
1725977450000|2024-09-10 14:10:50|||||||||2
1725977460000|2024-09-10 14:11:00|19.32|19.16|19.39|19.23|19.39|19.23|19.32|19.16|43
1725977470000|2024-09-10 14:11:10|19.38|19.22|19.38|19.22|19.43|19.27|19.38|19.22|60
1725977480000|2024-09-10 14:11:20|||||||||21
1725977490000|2024-09-10 14:11:30|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|53
1725977500000|2024-09-10 14:11:40|19.43|19.27|19.44|19.28|19.49|19.33|19.43|19.27|87
1725977510000|2024-09-10 14:11:50|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|15
1725977520000|2024-09-10 14:12:00|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|21
1725977530000|2024-09-10 14:12:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|30
1725977540000|2024-09-10 14:12:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|40
1725977550000|2024-09-10 14:12:30|||||||||2
1725977560000|2024-09-10 14:12:40|19.45|19.29|19.45|19.29|19.47|19.31|19.44|19.28|133
1725977570000|2024-09-10 14:12:50|19.49|19.33|19.44|19.28|19.49|19.33|19.44|19.28|86
1725977580000|2024-09-10 14:13:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|7
1725977590000|2024-09-10 14:13:10|19.48|19.32|19.54|19.38|19.54|19.38|19.48|19.32|40
1725977600000|2024-09-10 14:13:20|||||||||2
1725977610000|2024-09-10 14:13:30|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|90
1725977620000|2024-09-10 14:13:40|19.55|19.39|19.59|19.43|19.6|19.44|19.55|19.39|136
1725977630000|2024-09-10 14:13:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|20
1725977640000|2024-09-10 14:14:00|19.59|19.43|19.6|19.44|19.65|19.49|19.59|19.43|84
1725977650000|2024-09-10 14:14:10|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|7
1725977660000|2024-09-10 14:14:20|19.64|19.48|19.6|19.44|19.65|19.49|19.6|19.44|48
1725977670000|2024-09-10 14:14:30|||||||||7
1725977680000|2024-09-10 14:14:40|||||||||5
1725977690000|2024-09-10 14:14:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|37
1725977700000|2024-09-10 14:15:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|23
1725977710000|2024-09-10 14:15:10|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|56
1725977720000|2024-09-10 14:15:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|36
1725977730000|2024-09-10 14:15:30|19.59|19.43|19.65|19.49|19.65|19.49|19.59|19.43|33
1725977740000|2024-09-10 14:15:40|||||||||1
1725977750000|2024-09-10 14:15:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|9
1725977760000|2024-09-10 14:16:00|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|49
1725977770000|2024-09-10 14:16:10|19.64|19.48|19.64|19.48|19.65|19.49|19.6|19.44|38
1725977780000|2024-09-10 14:16:20|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|5
1725977790000|2024-09-10 14:16:30|19.65|19.49|19.64|19.48|19.65|19.49|19.62|19.46|102
1725977800000|2024-09-10 14:16:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|19
1725977810000|2024-09-10 14:16:50|||||||||82
1725977820000|2024-09-10 14:17:00|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|77
1725977830000|2024-09-10 14:17:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|15
1725977840000|2024-09-10 14:17:20|19.6|19.44|19.6|19.44|19.64|19.48|19.6|19.44|117
1725977850000|2024-09-10 14:17:30|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|46
1725977860000|2024-09-10 14:17:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|115
1725977870000|2024-09-10 14:17:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|104
1725977880000|2024-09-10 14:18:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|51
1725977890000|2024-09-10 14:18:10|19.61|19.45|19.65|19.49|19.65|19.49|19.6|19.44|48
1725977900000|2024-09-10 14:18:20|||||||||14
1725977910000|2024-09-10 14:18:30|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|22
1725977920000|2024-09-10 14:18:40|19.64|19.48|19.6|19.44|19.65|19.49|19.6|19.44|32
1725977930000|2024-09-10 14:18:50|||||||||14
1725977940000|2024-09-10 14:19:00|||||||||11
1725977950000|2024-09-10 14:19:10|||||||||12
1725977960000|2024-09-10 14:19:20|||||||||29
1725977970000|2024-09-10 14:19:30|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|76
1725977980000|2024-09-10 14:19:40|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|85
1725977990000|2024-09-10 14:19:50|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|151
1725978000000|2024-09-10 14:20:00|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|49
1725978010000|2024-09-10 14:20:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1725978020000|2024-09-10 14:20:20|||||||||10
1725978030000|2024-09-10 14:20:30|||||||||20
1725978040000|2024-09-10 14:20:40|||||||||10
1725978050000|2024-09-10 14:20:50|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|41
1725978060000|2024-09-10 14:21:00|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|53
1725978070000|2024-09-10 14:21:10|19.61|19.45|19.66|19.5|19.66|19.5|19.6|19.44|76
1725978080000|2024-09-10 14:21:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|25
1725978090000|2024-09-10 14:21:30|||||||||9
1725978100000|2024-09-10 14:21:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1725978110000|2024-09-10 14:21:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|26
1725978120000|2024-09-10 14:22:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1725978130000|2024-09-10 14:22:10|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|14
1725978140000|2024-09-10 14:22:20|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|11
1725978150000|2024-09-10 14:22:30|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|175
1725978160000|2024-09-10 14:22:40|19.72|19.56|19.72|19.56|19.76|19.6|19.71|19.55|150
1725978170000|2024-09-10 14:22:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|95
1725978180000|2024-09-10 14:23:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|104
1725978190000|2024-09-10 14:23:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|43
1725978200000|2024-09-10 14:23:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|29
1725978210000|2024-09-10 14:23:30|||||||||43
1725978220000|2024-09-10 14:23:40|19.72|19.56|19.75|19.59|19.76|19.6|19.71|19.55|239
1725978230000|2024-09-10 14:23:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|26
1725978240000|2024-09-10 14:24:00|||||||||20
1725978250000|2024-09-10 14:24:10|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|57
1725978260000|2024-09-10 14:24:20|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|202
1725978270000|2024-09-10 14:24:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|45
1725978280000|2024-09-10 14:24:40|||||||||81
1725978290000|2024-09-10 14:24:50|||||||||30
1725978300000|2024-09-10 14:25:00|19.79|19.63|19.76|19.6|19.81|19.65|19.76|19.6|65
1725978310000|2024-09-10 14:25:10|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|105
1725978320000|2024-09-10 14:25:20|19.76|19.6|19.75|19.59|19.76|19.6|19.71|19.55|88
1725978330000|2024-09-10 14:25:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|10
1725978340000|2024-09-10 14:25:40|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|17
1725978350000|2024-09-10 14:25:50|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|24
1725978360000|2024-09-10 14:26:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|105
1725978370000|2024-09-10 14:26:10|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|34
1725978380000|2024-09-10 14:26:20|||||||||9
1725978390000|2024-09-10 14:26:30|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|15
1725978400000|2024-09-10 14:26:40|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|49
1725978410000|2024-09-10 14:26:50|19.61|19.45|19.65|19.49|19.65|19.49|19.6|19.44|105
1725978420000|2024-09-10 14:27:00|||||||||20
1725978430000|2024-09-10 14:27:10|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|36
1725978440000|2024-09-10 14:27:20|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|32
1725978450000|2024-09-10 14:27:30|||||||||18
1725978460000|2024-09-10 14:27:40|||||||||43
1725978470000|2024-09-10 14:27:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|12
1725978480000|2024-09-10 14:28:00|19.7|19.54|19.7|19.54|19.7|19.54|19.66|19.5|19
1725978490000|2024-09-10 14:28:10|||||||||13
1725978500000|2024-09-10 14:28:20|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|27
1725978510000|2024-09-10 14:28:30|||||||||36
1725978520000|2024-09-10 14:28:40|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|94
1725978530000|2024-09-10 14:28:50|||||||||12
1725978540000|2024-09-10 14:29:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|105
1725978550000|2024-09-10 14:29:10|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|75
1725978560000|2024-09-10 14:29:20|19.55|19.39|19.54|19.38|19.59|19.43|19.54|19.38|89
1725978570000|2024-09-10 14:29:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|49
1725978580000|2024-09-10 14:29:40|||||||||12
1725978590000|2024-09-10 14:29:50|||||||||50
1725978600000|2024-09-10 14:30:00|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|89
1725978610000|2024-09-10 14:30:10|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|83
1725978620000|2024-09-10 14:30:20|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|7
1725978630000|2024-09-10 14:30:30|19.53|19.37|19.53|19.37|19.53|19.37|19.49|19.33|3
1725978640000|2024-09-10 14:30:40|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|20
1725978650000|2024-09-10 14:30:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|7
1725978670000|2024-09-10 14:31:10|19.58|19.42|19.58|19.42|19.59|19.43|19.56|19.4|50
1725978680000|2024-09-10 14:31:20|||||||||4
1725978690000|2024-09-10 14:31:30|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|47
1725978700000|2024-09-10 14:31:40|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|45
1725978710000|2024-09-10 14:31:50|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|9
1725978720000|2024-09-10 14:32:00|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|52
1725978730000|2024-09-10 14:32:10|||||||||2
1725978740000|2024-09-10 14:32:20|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|17
1725978750000|2024-09-10 14:32:30|19.74|19.58|19.74|19.58|19.75|19.59|19.7|19.54|27
1725978760000|2024-09-10 14:32:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|16
1725978770000|2024-09-10 14:32:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|16
1725978780000|2024-09-10 14:33:00|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|33
1725978790000|2024-09-10 14:33:10|||||||||14
1725978800000|2024-09-10 14:33:20|||||||||2
1725978810000|2024-09-10 14:33:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1725978820000|2024-09-10 14:33:40|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|13
1725978830000|2024-09-10 14:33:50|||||||||42
1725978840000|2024-09-10 14:34:00|19.77|19.61|19.74|19.58|19.77|19.61|19.73|19.57|108
1725978850000|2024-09-10 14:34:10|||||||||1
1725978860000|2024-09-10 14:34:20|||||||||41
1725978870000|2024-09-10 14:34:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|13
1725978880000|2024-09-10 14:34:40|19.77|19.61|19.75|19.59|19.79|19.63|19.75|19.59|44
1725978890000|2024-09-10 14:34:50|||||||||6
1725978900000|2024-09-10 14:35:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|40
1725978910000|2024-09-10 14:35:10|19.72|19.56|19.74|19.58|19.74|19.58|19.69|19.53|27
1725978920000|2024-09-10 14:35:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|35
1725978930000|2024-09-10 14:35:30|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|12
1725978940000|2024-09-10 14:35:40|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|0
1725978950000|2024-09-10 14:35:50|||||||||6
1725978960000|2024-09-10 14:36:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|12
1725978970000|2024-09-10 14:36:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|3
1725978980000|2024-09-10 14:36:20|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|2
1725978990000|2024-09-10 14:36:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1725979000000|2024-09-10 14:36:40|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|9
1725979010000|2024-09-10 14:36:50|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|8
1725979020000|2024-09-10 14:37:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|9
1725979030000|2024-09-10 14:37:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|5
1725979040000|2024-09-10 14:37:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|4
1725979060000|2024-09-10 14:37:40|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|4
1725979070000|2024-09-10 14:37:50|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|3
1725979080000|2024-09-10 14:38:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|46
1725979090000|2024-09-10 14:38:10|19.7|19.54|19.69|19.53|19.72|19.56|19.69|19.53|0
1725979100000|2024-09-10 14:38:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|19
1725979110000|2024-09-10 14:38:30|||||||||41
1725979120000|2024-09-10 14:38:40|||||||||1
1725979130000|2024-09-10 14:38:50|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|27
1725979140000|2024-09-10 14:39:00|19.69|19.53|19.59|19.43|19.69|19.53|19.59|19.43|73
1725979150000|2024-09-10 14:39:10|||||||||1
1725979160000|2024-09-10 14:39:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|7
1725979180000|2024-09-10 14:39:40|19.65|19.49|19.64|19.48|19.69|19.53|19.64|19.48|3
1725979190000|2024-09-10 14:39:50|||||||||1
1725979200000|2024-09-10 14:40:00|||||||||2
1725979210000|2024-09-10 14:40:10|19.6|19.44|19.6|19.44|19.64|19.48|19.59|19.43|28
1725979220000|2024-09-10 14:40:20|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|43
1725979230000|2024-09-10 14:40:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|35
1725979240000|2024-09-10 14:40:40|||||||||2
1725979250000|2024-09-10 14:40:50|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|47
1725979260000|2024-09-10 14:41:00|19.64|19.48|19.64|19.48|19.65|19.49|19.64|19.48|20
1725979270000|2024-09-10 14:41:10|||||||||9
1725979280000|2024-09-10 14:41:20|||||||||5
1725979290000|2024-09-10 14:41:30|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|29
1725979300000|2024-09-10 14:41:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1725979310000|2024-09-10 14:41:50|||||||||30
1725979330000|2024-09-10 14:42:10|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|24
1725979340000|2024-09-10 14:42:20|19.69|19.53|19.75|19.59|19.75|19.59|19.69|19.53|18
1725979350000|2024-09-10 14:42:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|8
1725979360000|2024-09-10 14:42:40|19.79|19.63|19.74|19.58|19.79|19.63|19.74|19.58|6
1725979370000|2024-09-10 14:42:50|||||||||3
1725979380000|2024-09-10 14:43:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|14
1725979390000|2024-09-10 14:43:10|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|45
1725979400000|2024-09-10 14:43:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1725979410000|2024-09-10 14:43:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1725979420000|2024-09-10 14:43:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1725979440000|2024-09-10 14:44:00|||||||||13
1725979450000|2024-09-10 14:44:10|19.82|19.66|19.79|19.63|19.84|19.68|19.79|19.63|52
1725979460000|2024-09-10 14:44:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|56
1725979470000|2024-09-10 14:44:30|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|18
1725979490000|2024-09-10 14:44:50|19.76|19.6|19.84|19.68|19.84|19.68|19.74|19.58|28
1725979500000|2024-09-10 14:45:00|||||||||32
1725979510000|2024-09-10 14:45:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|11
1725979520000|2024-09-10 14:45:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|57
1725979530000|2024-09-10 14:45:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|56
1725979540000|2024-09-10 14:45:40|||||||||3
1725979550000|2024-09-10 14:45:50|||||||||6
1725979560000|2024-09-10 14:46:00|||||||||2
1725979570000|2024-09-10 14:46:10|19.74|19.58|19.74|19.58|19.79|19.63|19.74|19.58|22
1725979580000|2024-09-10 14:46:20|19.75|19.59|19.79|19.63|19.79|19.63|19.74|19.58|4
1725979600000|2024-09-10 14:46:40|19.77|19.61|19.75|19.59|19.79|19.63|19.75|19.59|26
1725979610000|2024-09-10 14:46:50|19.79|19.63|19.79|19.63|19.79|19.63|19.75|19.59|0
1725979620000|2024-09-10 14:47:00|19.77|19.61|19.85|19.69|19.85|19.69|19.77|19.61|56
1725979630000|2024-09-10 14:47:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|30
1725979640000|2024-09-10 14:47:20|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|4
1725979650000|2024-09-10 14:47:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|4
1725979660000|2024-09-10 14:47:40|19.84|19.68|19.8|19.64|19.84|19.68|19.79|19.63|49
1725979670000|2024-09-10 14:47:50|19.79|19.63|19.8|19.64|19.84|19.68|19.79|19.63|12
1725979680000|2024-09-10 14:48:00|19.82|19.66|19.82|19.66|19.85|19.69|19.8|19.64|24
1725979690000|2024-09-10 14:48:10|19.8|19.64|19.8|19.64|19.84|19.68|19.8|19.64|4
1725979700000|2024-09-10 14:48:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|6
1725979710000|2024-09-10 14:48:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1725979720000|2024-09-10 14:48:40|||||||||2
1725979730000|2024-09-10 14:48:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|3
1725979750000|2024-09-10 14:49:10|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|3
1725979760000|2024-09-10 14:49:20|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|18
1725979770000|2024-09-10 14:49:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|14
1725979780000|2024-09-10 14:49:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1725979800000|2024-09-10 14:50:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|24
1725979810000|2024-09-10 14:50:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|33
1725979820000|2024-09-10 14:50:20|||||||||13
1725979830000|2024-09-10 14:50:30|19.84|19.68|19.85|19.69|19.85|19.69|19.8|19.64|26
1725979840000|2024-09-10 14:50:40|||||||||28
1725979850000|2024-09-10 14:50:50|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|1
1725979860000|2024-09-10 14:51:00|19.88|19.72|19.95|19.79|19.96|19.8|19.86|19.7|114
1725979870000|2024-09-10 14:51:10|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|2
1725979880000|2024-09-10 14:51:20|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|47
1725979890000|2024-09-10 14:51:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|27
1725979900000|2024-09-10 14:51:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|60
1725979920000|2024-09-10 14:52:00|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|87
1725979930000|2024-09-10 14:52:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|43
1725979940000|2024-09-10 14:52:20|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|2
1725979950000|2024-09-10 14:52:30|19.86|19.7|19.8|19.64|19.86|19.7|19.8|19.64|59
1725979960000|2024-09-10 14:52:40|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|8
1725979970000|2024-09-10 14:52:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|229
1725979980000|2024-09-10 14:53:00|19.83|19.67|19.85|19.69|19.85|19.69|19.81|19.65|63
1725979990000|2024-09-10 14:53:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1725980000000|2024-09-10 14:53:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|12
1725980010000|2024-09-10 14:53:30|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|71
1725980020000|2024-09-10 14:53:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|5
1725980030000|2024-09-10 14:53:50|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|5
1725980040000|2024-09-10 14:54:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|3
1725980050000|2024-09-10 14:54:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|11
1725980060000|2024-09-10 14:54:20|||||||||1
1725980070000|2024-09-10 14:54:30|||||||||1
1725980080000|2024-09-10 14:54:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|59
1725980090000|2024-09-10 14:54:50|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|12
1725980100000|2024-09-10 14:55:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|23
1725980110000|2024-09-10 14:55:10|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|6
1725980120000|2024-09-10 14:55:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1725980130000|2024-09-10 14:55:30|||||||||2
1725980140000|2024-09-10 14:55:40|||||||||2
1725980150000|2024-09-10 14:55:50|||||||||2
1725980160000|2024-09-10 14:56:00|19.86|19.7|19.88|19.72|19.9|19.74|19.85|19.69|18
1725980170000|2024-09-10 14:56:10|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|5
1725980180000|2024-09-10 14:56:20|||||||||3
1725980190000|2024-09-10 14:56:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|48
1725980200000|2024-09-10 14:56:40|||||||||36
1725980210000|2024-09-10 14:56:50|||||||||2
1725980220000|2024-09-10 14:57:00|||||||||9
1725980230000|2024-09-10 14:57:10|19.81|19.65|19.81|19.65|19.85|19.69|19.8|19.64|80
1725980240000|2024-09-10 14:57:20|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|2
1725980250000|2024-09-10 14:57:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1725980260000|2024-09-10 14:57:40|||||||||1
1725980270000|2024-09-10 14:57:50|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|17
1725980280000|2024-09-10 14:58:00|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|55
1725980290000|2024-09-10 14:58:10|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|57
1725980300000|2024-09-10 14:58:20|19.8|19.64|19.77|19.61|19.8|19.64|19.75|19.59|40
1725980310000|2024-09-10 14:58:30|19.75|19.59|19.75|19.59|19.79|19.63|19.75|19.59|9
1725980320000|2024-09-10 14:58:40|19.77|19.61|19.75|19.59|19.77|19.61|19.74|19.58|33
1725980330000|2024-09-10 14:58:50|||||||||312
1725980340000|2024-09-10 14:59:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|133
1725980350000|2024-09-10 14:59:10|||||||||27
1725980360000|2024-09-10 14:59:20|||||||||7
1725980370000|2024-09-10 14:59:30|||||||||18
1725980380000|2024-09-10 14:59:40|||||||||2
1725980390000|2024-09-10 14:59:50|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|21
1725980400000|2024-09-10 15:00:00|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|22
1725980410000|2024-09-10 15:00:10|||||||||20
1725980420000|2024-09-10 15:00:20|19.75|19.59|19.74|19.58|19.79|19.63|19.74|19.58|55
1725980430000|2024-09-10 15:00:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|75
1725980440000|2024-09-10 15:00:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|14
1725980450000|2024-09-10 15:00:50|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|45
1725980460000|2024-09-10 15:01:00|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|17
1725980470000|2024-09-10 15:01:10|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|3
1725980480000|2024-09-10 15:01:20|19.72|19.56|19.74|19.58|19.75|19.59|19.72|19.56|26
1725980490000|2024-09-10 15:01:30|||||||||4
1725980500000|2024-09-10 15:01:40|19.72|19.56|19.74|19.58|19.74|19.58|19.7|19.54|1
1725980510000|2024-09-10 15:01:50|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|24
1725980520000|2024-09-10 15:02:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|20
1725980530000|2024-09-10 15:02:10|||||||||3
1725980540000|2024-09-10 15:02:20|19.7|19.54|19.72|19.56|19.74|19.58|19.7|19.54|5
1725980550000|2024-09-10 15:02:30|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|4
1725980560000|2024-09-10 15:02:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|6
1725980570000|2024-09-10 15:02:50|19.7|19.54|19.69|19.53|19.74|19.58|19.69|19.53|12
1725980580000|2024-09-10 15:03:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|128
1725980590000|2024-09-10 15:03:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1725980600000|2024-09-10 15:03:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|3
1725980610000|2024-09-10 15:03:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|9
1725980620000|2024-09-10 15:03:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|31
1725980630000|2024-09-10 15:03:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|9
1725980640000|2024-09-10 15:04:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|96
1725980650000|2024-09-10 15:04:10|||||||||2
1725980660000|2024-09-10 15:04:20|||||||||3
1725980670000|2024-09-10 15:04:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|25
1725980680000|2024-09-10 15:04:40|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|3
1725980690000|2024-09-10 15:04:50|||||||||2
1725980700000|2024-09-10 15:05:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|69
1725980710000|2024-09-10 15:05:10|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|176
1725980720000|2024-09-10 15:05:20|||||||||3
1725980730000|2024-09-10 15:05:30|||||||||2
1725980740000|2024-09-10 15:05:40|||||||||2
1725980750000|2024-09-10 15:05:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|32
1725980760000|2024-09-10 15:06:00|||||||||4
1725980770000|2024-09-10 15:06:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|30
1725980780000|2024-09-10 15:06:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1725980790000|2024-09-10 15:06:30|||||||||4
1725980800000|2024-09-10 15:06:40|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|29
1725980810000|2024-09-10 15:06:50|||||||||2
1725980820000|2024-09-10 15:07:00|19.75|19.59|19.72|19.56|19.75|19.59|19.7|19.54|58
1725980830000|2024-09-10 15:07:10|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|3
1725980840000|2024-09-10 15:07:20|||||||||2
1725980850000|2024-09-10 15:07:30|||||||||2
1725980860000|2024-09-10 15:07:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1725980870000|2024-09-10 15:07:50|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|36
1725980880000|2024-09-10 15:08:00|||||||||6
1725980890000|2024-09-10 15:08:10|||||||||2
1725980900000|2024-09-10 15:08:20|||||||||2
1725980910000|2024-09-10 15:08:30|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|18
1725980920000|2024-09-10 15:08:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|15
1725980930000|2024-09-10 15:08:50|19.73|19.57|19.69|19.53|19.73|19.57|19.69|19.53|9
1725980940000|2024-09-10 15:09:00|||||||||3
1725980950000|2024-09-10 15:09:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|3
1725980960000|2024-09-10 15:09:20|||||||||2
1725980970000|2024-09-10 15:09:30|19.68|19.52|19.66|19.5|19.69|19.53|19.66|19.5|59
1725980980000|2024-09-10 15:09:40|19.68|19.52|19.64|19.48|19.68|19.52|19.64|19.48|16
1725980990000|2024-09-10 15:09:50|||||||||5
1725981000000|2024-09-10 15:10:00|19.63|19.47|19.59|19.43|19.64|19.48|19.59|19.43|75
1725981010000|2024-09-10 15:10:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1725981020000|2024-09-10 15:10:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|60
1725981030000|2024-09-10 15:10:30|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|3
1725981040000|2024-09-10 15:10:40|||||||||8
1725981050000|2024-09-10 15:10:50|||||||||1
1725981060000|2024-09-10 15:11:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|52
1725981070000|2024-09-10 15:11:10|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|16
1725981080000|2024-09-10 15:11:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|8
1725981090000|2024-09-10 15:11:30|||||||||2
1725981100000|2024-09-10 15:11:40|||||||||1
1725981120000|2024-09-10 15:12:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|14
1725981130000|2024-09-10 15:12:10|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|18
1725981140000|2024-09-10 15:12:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|21
1725981160000|2024-09-10 15:12:40|||||||||1
1725981170000|2024-09-10 15:12:50|||||||||1
1725981180000|2024-09-10 15:13:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|19
1725981190000|2024-09-10 15:13:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|21
1725981210000|2024-09-10 15:13:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|51
1725981220000|2024-09-10 15:13:40|||||||||21
1725981230000|2024-09-10 15:13:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1725981240000|2024-09-10 15:14:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|40
1725981250000|2024-09-10 15:14:10|||||||||1
1725981260000|2024-09-10 15:14:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1725981270000|2024-09-10 15:14:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1725981280000|2024-09-10 15:14:40|19.59|19.43|19.58|19.42|19.61|19.45|19.58|19.42|24
1725981290000|2024-09-10 15:14:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1725981300000|2024-09-10 15:15:00|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|32
1725981310000|2024-09-10 15:15:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1725981320000|2024-09-10 15:15:20|19.53|19.37|19.53|19.37|19.58|19.42|19.53|19.37|82
1725981330000|2024-09-10 15:15:30|||||||||3
1725981340000|2024-09-10 15:15:40|||||||||4
1725981350000|2024-09-10 15:15:50|||||||||3
1725981360000|2024-09-10 15:16:00|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|19
1725981370000|2024-09-10 15:16:10|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|11
1725981390000|2024-09-10 15:16:30|||||||||6
1725981400000|2024-09-10 15:16:40|||||||||1
1725981410000|2024-09-10 15:16:50|||||||||5
1725981420000|2024-09-10 15:17:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1725981430000|2024-09-10 15:17:10|||||||||2
1725981440000|2024-09-10 15:17:20|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|12
1725981460000|2024-09-10 15:17:40|||||||||1
1725981470000|2024-09-10 15:17:50|||||||||5
1725981490000|2024-09-10 15:18:10|||||||||1
1725981500000|2024-09-10 15:18:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|112
1725981520000|2024-09-10 15:18:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|15
1725981530000|2024-09-10 15:18:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|6
1725981540000|2024-09-10 15:19:00|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|0
1725981550000|2024-09-10 15:19:10|||||||||1
1725981560000|2024-09-10 15:19:20|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|23
1725981570000|2024-09-10 15:19:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|9
1725981580000|2024-09-10 15:19:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1725981600000|2024-09-10 15:20:00|||||||||5
1725981610000|2024-09-10 15:20:10|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|10
1725981650000|2024-09-10 15:20:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|20
1725981660000|2024-09-10 15:21:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|58
1725981670000|2024-09-10 15:21:10|||||||||2
1725981680000|2024-09-10 15:21:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|4
1725981690000|2024-09-10 15:21:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1725981700000|2024-09-10 15:21:40|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|17
1725981710000|2024-09-10 15:21:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|28
1725981750000|2024-09-10 15:22:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|15
1725981780000|2024-09-10 15:23:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|64
1725981790000|2024-09-10 15:23:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|4
1725981810000|2024-09-10 15:23:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1725981820000|2024-09-10 15:23:40|||||||||1
1725981830000|2024-09-10 15:23:50|||||||||5
1725981840000|2024-09-10 15:24:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|104
1725981850000|2024-09-10 15:24:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1725981860000|2024-09-10 15:24:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1725981870000|2024-09-10 15:24:30|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|24
1725981880000|2024-09-10 15:24:40|||||||||15
1725981900000|2024-09-10 15:25:00|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|133
1725981910000|2024-09-10 15:25:10|||||||||11
1725981920000|2024-09-10 15:25:20|||||||||15
1725981930000|2024-09-10 15:25:30|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|78
1725981940000|2024-09-10 15:25:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|41
1725981960000|2024-09-10 15:26:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|45
1725981980000|2024-09-10 15:26:20|||||||||11
1725981990000|2024-09-10 15:26:30|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|19
1725982000000|2024-09-10 15:26:40|||||||||4
1725982010000|2024-09-10 15:26:50|||||||||1
1725982030000|2024-09-10 15:27:10|||||||||5
1725982050000|2024-09-10 15:27:30|||||||||56
1725982060000|2024-09-10 15:27:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1725982070000|2024-09-10 15:27:50|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|12
1725982080000|2024-09-10 15:28:00|||||||||1
1725982090000|2024-09-10 15:28:10|||||||||1
1725982110000|2024-09-10 15:28:30|||||||||2
1725982120000|2024-09-10 15:28:40|||||||||1
1725982130000|2024-09-10 15:28:50|||||||||24
1725982140000|2024-09-10 15:29:00|||||||||1
1725982150000|2024-09-10 15:29:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1725982160000|2024-09-10 15:29:20|||||||||3
1725982170000|2024-09-10 15:29:30|||||||||2
1725982180000|2024-09-10 15:29:40|||||||||1
1725982190000|2024-09-10 15:29:50|||||||||6
1725982200000|2024-09-10 15:30:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|7
1725982210000|2024-09-10 15:30:10|||||||||37
1725982220000|2024-09-10 15:30:20|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|7
1725982230000|2024-09-10 15:30:30|||||||||4
1725982240000|2024-09-10 15:30:40|||||||||3
1725982250000|2024-09-10 15:30:50|||||||||3
1725982260000|2024-09-10 15:31:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|18
1725982270000|2024-09-10 15:31:10|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|32
1725982280000|2024-09-10 15:31:20|||||||||2
1725982290000|2024-09-10 15:31:30|||||||||5
1725982300000|2024-09-10 15:31:40|||||||||2
1725982310000|2024-09-10 15:31:50|||||||||13
1725982320000|2024-09-10 15:32:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|6
1725982330000|2024-09-10 15:32:10|||||||||21
1725982340000|2024-09-10 15:32:20|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|22
1725982350000|2024-09-10 15:32:30|||||||||14
1725982360000|2024-09-10 15:32:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1725982370000|2024-09-10 15:32:50|||||||||9
1725982380000|2024-09-10 15:33:00|||||||||3
1725982390000|2024-09-10 15:33:10|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|9
1725982400000|2024-09-10 15:33:20|19.56|19.4|19.57|19.41|19.57|19.41|19.54|19.38|12
1725982410000|2024-09-10 15:33:30|||||||||4
1725982420000|2024-09-10 15:33:40|||||||||3
1725982430000|2024-09-10 15:33:50|||||||||8
1725982440000|2024-09-10 15:34:00|||||||||20
1725982450000|2024-09-10 15:34:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|36
1725982460000|2024-09-10 15:34:20|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|5
1725982470000|2024-09-10 15:34:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|7
1725982480000|2024-09-10 15:34:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|8
1725982490000|2024-09-10 15:34:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|72
1725982500000|2024-09-10 15:35:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|41
1725982510000|2024-09-10 15:35:10|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|3
1725982520000|2024-09-10 15:35:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1725982530000|2024-09-10 15:35:30|||||||||16
1725982540000|2024-09-10 15:35:40|||||||||3
1725982550000|2024-09-10 15:35:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|32
1725982560000|2024-09-10 15:36:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1725982570000|2024-09-10 15:36:10|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|38
1725982580000|2024-09-10 15:36:20|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|6
1725982590000|2024-09-10 15:36:30|19.62|19.46|19.63|19.47|19.63|19.47|19.58|19.42|6
1725982600000|2024-09-10 15:36:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|11
1725982610000|2024-09-10 15:36:50|19.64|19.48|19.63|19.47|19.68|19.52|19.63|19.47|14
1725982620000|2024-09-10 15:37:00|||||||||9
1725982630000|2024-09-10 15:37:10|19.68|19.52|19.68|19.52|19.68|19.52|19.64|19.48|11
1725982640000|2024-09-10 15:37:20|19.66|19.5|19.68|19.52|19.69|19.53|19.66|19.5|12
1725982650000|2024-09-10 15:37:30|||||||||2
1725982660000|2024-09-10 15:37:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1725982670000|2024-09-10 15:37:50|19.64|19.48|19.68|19.52|19.68|19.52|19.63|19.47|20
1725982680000|2024-09-10 15:38:00|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|13
1725982690000|2024-09-10 15:38:10|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|5
1725982700000|2024-09-10 15:38:20|19.64|19.48|19.68|19.52|19.68|19.52|19.63|19.47|5
1725982710000|2024-09-10 15:38:30|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|3
1725982720000|2024-09-10 15:38:40|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|20
1725982730000|2024-09-10 15:38:50|19.64|19.48|19.68|19.52|19.69|19.53|19.63|19.47|30
1725982740000|2024-09-10 15:39:00|||||||||2
1725982750000|2024-09-10 15:39:10|||||||||2
1725982760000|2024-09-10 15:39:20|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|5
1725982770000|2024-09-10 15:39:30|||||||||3
1725982780000|2024-09-10 15:39:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1725982790000|2024-09-10 15:39:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1725982800000|2024-09-10 15:40:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1725982810000|2024-09-10 15:40:10|||||||||2
1725982820000|2024-09-10 15:40:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|140
1725982830000|2024-09-10 15:40:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|38
1725982840000|2024-09-10 15:40:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|97
1725982850000|2024-09-10 15:40:50|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|47
1725982860000|2024-09-10 15:41:00|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|5
1725982870000|2024-09-10 15:41:10|19.72|19.56|19.68|19.52|19.73|19.57|19.68|19.52|22
1725982880000|2024-09-10 15:41:20|19.72|19.56|19.7|19.54|19.72|19.56|19.68|19.52|16
1725982890000|2024-09-10 15:41:30|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|2
1725982900000|2024-09-10 15:41:40|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|2
1725982910000|2024-09-10 15:41:50|||||||||7
1725982920000|2024-09-10 15:42:00|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|9
1725982930000|2024-09-10 15:42:10|||||||||4
1725982940000|2024-09-10 15:42:20|||||||||5
1725982950000|2024-09-10 15:42:30|19.72|19.56|19.72|19.56|19.73|19.57|19.68|19.52|4
1725982960000|2024-09-10 15:42:40|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|20
1725982970000|2024-09-10 15:42:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|19
1725982980000|2024-09-10 15:43:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|2
1725982990000|2024-09-10 15:43:10|19.7|19.54|19.68|19.52|19.72|19.56|19.68|19.52|9
1725983000000|2024-09-10 15:43:20|||||||||7
1725983010000|2024-09-10 15:43:30|||||||||2
1725983020000|2024-09-10 15:43:40|||||||||2
1725983030000|2024-09-10 15:43:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1725983040000|2024-09-10 15:44:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|11
1725983050000|2024-09-10 15:44:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|11
1725983060000|2024-09-10 15:44:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|58
1725983070000|2024-09-10 15:44:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|42
1725983080000|2024-09-10 15:44:40|||||||||3
1725983090000|2024-09-10 15:44:50|||||||||8
1725983100000|2024-09-10 15:45:00|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|72
1725983110000|2024-09-10 15:45:10|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|2
1725983120000|2024-09-10 15:45:20|19.81|19.65|19.78|19.62|19.83|19.67|19.78|19.62|37
1725983130000|2024-09-10 15:45:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|28
1725983140000|2024-09-10 15:45:40|19.74|19.58|19.76|19.6|19.78|19.62|19.74|19.58|20
1725983150000|2024-09-10 15:45:50|19.78|19.62|19.74|19.58|19.78|19.62|19.73|19.57|14
1725983160000|2024-09-10 15:46:00|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|7
1725983170000|2024-09-10 15:46:10|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|13
1725983180000|2024-09-10 15:46:20|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|7
1725983190000|2024-09-10 15:46:30|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|42
1725983200000|2024-09-10 15:46:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1725983210000|2024-09-10 15:46:50|19.81|19.65|19.78|19.62|19.81|19.65|19.78|19.62|6
1725983220000|2024-09-10 15:47:00|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|3
1725983230000|2024-09-10 15:47:10|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|3
1725983240000|2024-09-10 15:47:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|17
1725983260000|2024-09-10 15:47:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|2
1725983270000|2024-09-10 15:47:50|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|12
1725983280000|2024-09-10 15:48:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|1
1725983290000|2024-09-10 15:48:10|||||||||3
1725983300000|2024-09-10 15:48:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1725983310000|2024-09-10 15:48:30|19.8|19.64|19.82|19.66|19.82|19.66|19.78|19.62|2
1725983320000|2024-09-10 15:48:40|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|170
1725983330000|2024-09-10 15:48:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|16
1725983340000|2024-09-10 15:49:00|19.78|19.62|19.83|19.67|19.84|19.68|19.78|19.62|39
1725983350000|2024-09-10 15:49:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1725983360000|2024-09-10 15:49:20|||||||||10
1725983370000|2024-09-10 15:49:30|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|0
1725983380000|2024-09-10 15:49:40|19.81|19.65|19.79|19.63|19.81|19.65|19.78|19.62|38
1725983390000|2024-09-10 15:49:50|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|33
1725983400000|2024-09-10 15:50:00|19.84|19.68|19.89|19.73|19.89|19.73|19.83|19.67|53
1725983410000|2024-09-10 15:50:10|19.88|19.72|19.9|19.74|19.94|19.78|19.88|19.72|62
1725983420000|2024-09-10 15:50:20|19.89|19.73|19.95|19.79|19.95|19.79|19.89|19.73|23
1725983430000|2024-09-10 15:50:30|||||||||31
1725983440000|2024-09-10 15:50:40|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|8
1725983450000|2024-09-10 15:50:50|||||||||7
1725983460000|2024-09-10 15:51:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|48
1725983470000|2024-09-10 15:51:10|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|28
1725983480000|2024-09-10 15:51:20|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|38
1725983490000|2024-09-10 15:51:30|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|16
1725983500000|2024-09-10 15:51:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1725983520000|2024-09-10 15:52:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|41
1725983530000|2024-09-10 15:52:10|||||||||5
1725983540000|2024-09-10 15:52:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|73
1725983550000|2024-09-10 15:52:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1725983560000|2024-09-10 15:52:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|15
1725983570000|2024-09-10 15:52:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1725983580000|2024-09-10 15:53:00|||||||||9
1725983600000|2024-09-10 15:53:20|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|18
1725983610000|2024-09-10 15:53:30|||||||||4
1725983620000|2024-09-10 15:53:40|||||||||8
1725983640000|2024-09-10 15:54:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|6
1725983650000|2024-09-10 15:54:10|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|35
1725983660000|2024-09-10 15:54:20|19.97|19.81|19.95|19.79|19.99|19.83|19.95|19.79|1
1725983670000|2024-09-10 15:54:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|111
1725983680000|2024-09-10 15:54:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1725983690000|2024-09-10 15:54:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|39
1725983700000|2024-09-10 15:55:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|71
1725983710000|2024-09-10 15:55:10|||||||||1
1725983730000|2024-09-10 15:55:30|||||||||2
1725983740000|2024-09-10 15:55:40|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|0
1725983750000|2024-09-10 15:55:50|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|40
1725983760000|2024-09-10 15:56:00|20|19.84|20|19.84|20.01|19.85|20|19.84|62
1725983770000|2024-09-10 15:56:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|30
1725983780000|2024-09-10 15:56:20|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|7
1725983790000|2024-09-10 15:56:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1725983800000|2024-09-10 15:56:40|||||||||2
1725983820000|2024-09-10 15:57:00|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|37
1725983830000|2024-09-10 15:57:10|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|3
1725983840000|2024-09-10 15:57:20|||||||||2
1725983850000|2024-09-10 15:57:30|19.95|19.79|20|19.84|20|19.84|19.95|19.79|56
1725983860000|2024-09-10 15:57:40|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|41
1725983880000|2024-09-10 15:58:00|||||||||12
1725983890000|2024-09-10 15:58:10|||||||||16
1725983900000|2024-09-10 15:58:20|||||||||15
1725983910000|2024-09-10 15:58:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|39
1725983920000|2024-09-10 15:58:40|20.06|19.9|20.05|19.89|20.11|19.95|20.05|19.89|6
1725983930000|2024-09-10 15:58:50|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|48
1725983940000|2024-09-10 15:59:00|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|10
1725983950000|2024-09-10 15:59:10|20.11|19.95|20.15|19.99|20.16|20|20.1|19.94|90
1725983960000|2024-09-10 15:59:20|20.16|20|20.16|20|20.16|20|20.15|19.99|75
1725983970000|2024-09-10 15:59:30|20.2|20.04|20.16|20|20.2|20.04|20.16|20|7
1725983980000|2024-09-10 15:59:40|20.2|20.04|20.16|20|20.2|20.04|20.16|20|30
1725983990000|2024-09-10 15:59:50|20.18|20.02|20.16|20|20.2|20.04|20.16|20|4
1725984000000|2024-09-10 16:00:00|20.18|20.02|20.21|20.05|20.25|20.09|20.18|20.02|67
1725984010000|2024-09-10 16:00:10|20.25|20.09|20.21|20.05|20.26|20.1|20.21|20.05|72
1725984020000|2024-09-10 16:00:20|||||||||12
1725984030000|2024-09-10 16:00:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|10
1725984040000|2024-09-10 16:00:40|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|70
1725984050000|2024-09-10 16:00:50|20.16|20|20.16|20|20.16|20|20.16|20|77
1725984060000|2024-09-10 16:01:00|20.2|20.04|20.2|20.04|20.2|20.04|20.16|20|8
1725984070000|2024-09-10 16:01:10|20.18|20.02|20.21|20.05|20.23|20.07|20.18|20.02|36
1725984080000|2024-09-10 16:01:20|20.23|20.07|20.21|20.05|20.26|20.1|20.2|20.04|23
1725984090000|2024-09-10 16:01:30|||||||||3
1725984100000|2024-09-10 16:01:40|20.16|20|20.16|20|20.16|20|20.16|20|2
1725984110000|2024-09-10 16:01:50|20.21|20.05|20.21|20.05|20.21|20.05|20.16|20|14
1725984120000|2024-09-10 16:02:00|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|32
1725984130000|2024-09-10 16:02:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|69
1725984140000|2024-09-10 16:02:20|20.33|20.17|20.29|20.13|20.33|20.17|20.28|20.12|81
1725984150000|2024-09-10 16:02:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|43
1725984160000|2024-09-10 16:02:40|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|16
1725984170000|2024-09-10 16:02:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|1
1725984180000|2024-09-10 16:03:00|20.29|20.13|20.34|20.18|20.35|20.19|20.29|20.13|77
1725984190000|2024-09-10 16:03:10|20.35|20.19|20.35|20.19|20.4|20.24|20.34|20.18|64
1725984200000|2024-09-10 16:03:20|20.39|20.23|20.35|20.19|20.4|20.24|20.35|20.19|146
1725984210000|2024-09-10 16:03:30|||||||||52
1725984220000|2024-09-10 16:03:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|10
1725984230000|2024-09-10 16:03:50|||||||||26
1725984240000|2024-09-10 16:04:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|155
1725984250000|2024-09-10 16:04:10|||||||||4
1725984260000|2024-09-10 16:04:20|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|23
1725984270000|2024-09-10 16:04:30|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|56
1725984280000|2024-09-10 16:04:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|140
1725984290000|2024-09-10 16:04:50|20.29|20.13|20.24|20.08|20.3|20.14|20.24|20.08|19
1725984300000|2024-09-10 16:05:00|20.25|20.09|20.24|20.08|20.29|20.13|20.19|20.03|107
1725984310000|2024-09-10 16:05:10|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|45
1725984320000|2024-09-10 16:05:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|10
1725984330000|2024-09-10 16:05:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|15
1725984340000|2024-09-10 16:05:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1725984350000|2024-09-10 16:05:50|20.25|20.09|20.24|20.08|20.29|20.13|20.24|20.08|19
1725984360000|2024-09-10 16:06:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1725984370000|2024-09-10 16:06:10|20.24|20.08|20.24|20.08|20.27|20.11|20.24|20.08|2
1725984380000|2024-09-10 16:06:20|20.2|20.04|20.24|20.08|20.24|20.08|20.19|20.03|62
1725984390000|2024-09-10 16:06:30|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|38
1725984400000|2024-09-10 16:06:40|||||||||3
1725984410000|2024-09-10 16:06:50|20.23|20.07|20.19|20.03|20.24|20.08|20.19|20.03|8
1725984420000|2024-09-10 16:07:00|||||||||3
1725984430000|2024-09-10 16:07:10|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|59
1725984440000|2024-09-10 16:07:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1725984450000|2024-09-10 16:07:30|||||||||3
1725984460000|2024-09-10 16:07:40|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|52
1725984470000|2024-09-10 16:07:50|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|25
1725984480000|2024-09-10 16:08:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|23
1725984490000|2024-09-10 16:08:10|||||||||3
1725984500000|2024-09-10 16:08:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|2
1725984510000|2024-09-10 16:08:30|||||||||7
1725984520000|2024-09-10 16:08:40|||||||||1
1725984540000|2024-09-10 16:09:00|20.23|20.07|20.23|20.07|20.23|20.07|20.19|20.03|6
1725984550000|2024-09-10 16:09:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|3
1725984570000|2024-09-10 16:09:30|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|2
1725984580000|2024-09-10 16:09:40|||||||||5
1725984590000|2024-09-10 16:09:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1725984600000|2024-09-10 16:10:00|20.24|20.08|20.24|20.08|20.24|20.08|20.23|20.07|9
1725984610000|2024-09-10 16:10:10|20.23|20.07|20.19|20.03|20.23|20.07|20.19|20.03|3
1725984620000|2024-09-10 16:10:20|20.23|20.07|20.24|20.08|20.24|20.08|20.19|20.03|3
1725984630000|2024-09-10 16:10:30|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|13
1725984640000|2024-09-10 16:10:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1725984660000|2024-09-10 16:11:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|35
1725984670000|2024-09-10 16:11:10|20.19|20.03|20.19|20.03|20.24|20.08|20.19|20.03|34
1725984680000|2024-09-10 16:11:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1725984700000|2024-09-10 16:11:40|20.13|19.97|20.11|19.95|20.13|19.97|20.1|19.94|43
1725984710000|2024-09-10 16:11:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|17
1725984720000|2024-09-10 16:12:00|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|52
1725984730000|2024-09-10 16:12:10|20.19|20.03|20.19|20.03|20.21|20.05|20.18|20.02|25
1725984740000|2024-09-10 16:12:20|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|23
1725984750000|2024-09-10 16:12:30|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|5
1725984770000|2024-09-10 16:12:50|||||||||27
1725984780000|2024-09-10 16:13:00|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|21
1725984790000|2024-09-10 16:13:10|20.16|20|20.18|20.02|20.18|20.02|20.16|20|18
1725984810000|2024-09-10 16:13:30|||||||||1
1725984820000|2024-09-10 16:13:40|||||||||31
1725984830000|2024-09-10 16:13:50|||||||||2
1725984840000|2024-09-10 16:14:00|||||||||7
1725984850000|2024-09-10 16:14:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|12
1725984860000|2024-09-10 16:14:20|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|26
1725984880000|2024-09-10 16:14:40|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|17
1725984890000|2024-09-10 16:14:50|20.24|20.08|20.28|20.12|20.28|20.12|20.24|20.08|2
1725984910000|2024-09-10 16:15:10|||||||||8
1725984920000|2024-09-10 16:15:20|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|20
1725984930000|2024-09-10 16:15:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|63
1725984950000|2024-09-10 16:15:50|20.28|20.12|20.26|20.1|20.29|20.13|20.23|20.07|76
1725984960000|2024-09-10 16:16:00|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|36
1725984970000|2024-09-10 16:16:10|||||||||1
1725984980000|2024-09-10 16:16:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|7
1725984990000|2024-09-10 16:16:30|20.21|20.05|20.18|20.02|20.22|20.06|20.18|20.02|4
1725985000000|2024-09-10 16:16:40|||||||||3
1725985010000|2024-09-10 16:16:50|20.16|20|20.16|20|20.16|20|20.11|19.95|33
1725985020000|2024-09-10 16:17:00|20.13|19.97|20.13|19.97|20.16|20|20.11|19.95|12
1725985030000|2024-09-10 16:17:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|10
1725985040000|2024-09-10 16:17:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|6
1725985050000|2024-09-10 16:17:30|||||||||26
1725985070000|2024-09-10 16:17:50|20.16|20|20.16|20|20.16|20|20.16|20|3
1725985080000|2024-09-10 16:18:00|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|2
1725985090000|2024-09-10 16:18:10|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|62
1725985100000|2024-09-10 16:18:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|7
1725985110000|2024-09-10 16:18:30|20.17|20.01|20.16|20|20.18|20.02|20.16|20|10
1725985120000|2024-09-10 16:18:40|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|4
1725985130000|2024-09-10 16:18:50|20.16|20|20.13|19.97|20.16|20|20.13|19.97|0
1725985140000|2024-09-10 16:19:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|37
1725985160000|2024-09-10 16:19:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|31
1725985170000|2024-09-10 16:19:30|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|21
1725985180000|2024-09-10 16:19:40|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|0
1725985190000|2024-09-10 16:19:50|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1725985200000|2024-09-10 16:20:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|36
1725985210000|2024-09-10 16:20:10|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|9
1725985220000|2024-09-10 16:20:20|||||||||2
1725985230000|2024-09-10 16:20:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|29
1725985250000|2024-09-10 16:20:50|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|19
1725985270000|2024-09-10 16:21:10|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|39
1725985280000|2024-09-10 16:21:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1725985290000|2024-09-10 16:21:30|20.07|19.91|20.08|19.92|20.1|19.94|20.07|19.91|13
1725985300000|2024-09-10 16:21:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1725985310000|2024-09-10 16:21:50|||||||||3
1725985320000|2024-09-10 16:22:00|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|5
1725985330000|2024-09-10 16:22:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1725985340000|2024-09-10 16:22:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|36
1725985350000|2024-09-10 16:22:30|20.1|19.94|20.11|19.95|20.11|19.95|20.08|19.92|1
1725985360000|2024-09-10 16:22:40|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|12
1725985370000|2024-09-10 16:22:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|16
1725985380000|2024-09-10 16:23:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|46
1725985390000|2024-09-10 16:23:10|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|2
1725985400000|2024-09-10 16:23:20|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|2
1725985410000|2024-09-10 16:23:30|20.03|19.87|20.07|19.91|20.07|19.91|20.01|19.85|32
1725985420000|2024-09-10 16:23:40|||||||||3
1725985430000|2024-09-10 16:23:50|||||||||6
1725985440000|2024-09-10 16:24:00|||||||||51
1725985450000|2024-09-10 16:24:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|6
1725985470000|2024-09-10 16:24:30|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|11
1725985480000|2024-09-10 16:24:40|20.05|19.89|20.07|19.91|20.08|19.92|20.05|19.89|168
1725985490000|2024-09-10 16:24:50|||||||||1
1725985500000|2024-09-10 16:25:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1725985510000|2024-09-10 16:25:10|||||||||1
1725985520000|2024-09-10 16:25:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|85
1725985530000|2024-09-10 16:25:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|15
1725985540000|2024-09-10 16:25:40|||||||||1
1725985550000|2024-09-10 16:25:50|||||||||3
1725985570000|2024-09-10 16:26:10|||||||||5
1725985580000|2024-09-10 16:26:20|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|80
1725985590000|2024-09-10 16:26:30|20.03|19.87|20.12|19.96|20.12|19.96|20.02|19.86|45
1725985600000|2024-09-10 16:26:40|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1725985620000|2024-09-10 16:27:00|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|3
1725985630000|2024-09-10 16:27:10|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|8
1725985640000|2024-09-10 16:27:20|20.1|19.94|20.08|19.92|20.1|19.94|20.07|19.91|5
1725985650000|2024-09-10 16:27:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1725985670000|2024-09-10 16:27:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|15
1725985680000|2024-09-10 16:28:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|3
1725985690000|2024-09-10 16:28:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1725985700000|2024-09-10 16:28:20|20.12|19.96|20.08|19.92|20.12|19.96|20.07|19.91|43
1725985710000|2024-09-10 16:28:30|20.12|19.96|20.1|19.94|20.12|19.96|20.08|19.92|0
1725985720000|2024-09-10 16:28:40|20.08|19.92|20.07|19.91|20.1|19.94|20.07|19.91|4
1725985730000|2024-09-10 16:28:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|7
1725985740000|2024-09-10 16:29:00|20.08|19.92|20.08|19.92|20.12|19.96|20.08|19.92|5
1725985750000|2024-09-10 16:29:10|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|0
1725985770000|2024-09-10 16:29:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|13
1725985790000|2024-09-10 16:29:50|||||||||2
1725985800000|2024-09-10 16:30:00|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|30
1725985810000|2024-09-10 16:30:10|20.1|19.94|20.12|19.96|20.12|19.96|20.08|19.92|11
1725985820000|2024-09-10 16:30:20|20.08|19.92|20.07|19.91|20.12|19.96|20.07|19.91|240
1725985830000|2024-09-10 16:30:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|46
1725985840000|2024-09-10 16:30:40|||||||||1
1725985850000|2024-09-10 16:30:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|35
1725985860000|2024-09-10 16:31:00|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|7
1725985880000|2024-09-10 16:31:20|20|19.84|20|19.84|20|19.84|20|19.84|14
1725985890000|2024-09-10 16:31:30|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|28
1725985900000|2024-09-10 16:31:40|||||||||4
1725985910000|2024-09-10 16:31:50|||||||||10
1725985920000|2024-09-10 16:32:00|||||||||1
1725985930000|2024-09-10 16:32:10|19.97|19.81|20|19.84|20|19.84|19.95|19.79|19
1725985950000|2024-09-10 16:32:30|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|16
1725985960000|2024-09-10 16:32:40|20|19.84|20|19.84|20.05|19.89|20|19.84|15
1725985970000|2024-09-10 16:32:50|20.01|19.85|20.02|19.86|20.03|19.87|20|19.84|3
1725985980000|2024-09-10 16:33:00|20.03|19.87|20.02|19.86|20.05|19.89|20.02|19.86|12
1725985990000|2024-09-10 16:33:10|20|19.84|20|19.84|20|19.84|20|19.84|3
1725986000000|2024-09-10 16:33:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|72
1725986010000|2024-09-10 16:33:30|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|8
1725986020000|2024-09-10 16:33:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|74
1725986030000|2024-09-10 16:33:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|10
1725986040000|2024-09-10 16:34:00|||||||||1
1725986060000|2024-09-10 16:34:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|57
1725986070000|2024-09-10 16:34:30|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|111
1725986080000|2024-09-10 16:34:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|41
1725986090000|2024-09-10 16:34:50|||||||||4
1725986100000|2024-09-10 16:35:00|20|19.84|20|19.84|20|19.84|20|19.84|7
1725986110000|2024-09-10 16:35:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|36
1725986120000|2024-09-10 16:35:20|||||||||1
1725986140000|2024-09-10 16:35:40|||||||||1
1725986150000|2024-09-10 16:35:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|13
1725986160000|2024-09-10 16:36:00|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|76
1725986170000|2024-09-10 16:36:10|||||||||12
1725986180000|2024-09-10 16:36:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|23
1725986190000|2024-09-10 16:36:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1725986200000|2024-09-10 16:36:40|||||||||2
1725986230000|2024-09-10 16:37:10|||||||||1
1725986250000|2024-09-10 16:37:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|1
1725986260000|2024-09-10 16:37:40|20.02|19.86|20|19.84|20.05|19.89|20|19.84|31
1725986270000|2024-09-10 16:37:50|||||||||2
1725986280000|2024-09-10 16:38:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|30
1725986290000|2024-09-10 16:38:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|15
1725986300000|2024-09-10 16:38:20|19.97|19.81|20|19.84|20|19.84|19.97|19.81|12
1725986310000|2024-09-10 16:38:30|||||||||1
1725986320000|2024-09-10 16:38:40|||||||||8
1725986330000|2024-09-10 16:38:50|||||||||3
1725986340000|2024-09-10 16:39:00|||||||||4
1725986350000|2024-09-10 16:39:10|||||||||2
1725986360000|2024-09-10 16:39:20|||||||||7
1725986370000|2024-09-10 16:39:30|||||||||2
1725986380000|2024-09-10 16:39:40|||||||||2
1725986390000|2024-09-10 16:39:50|||||||||8
1725986410000|2024-09-10 16:40:10|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|3
1725986420000|2024-09-10 16:40:20|||||||||2
1725986430000|2024-09-10 16:40:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1725986440000|2024-09-10 16:40:40|||||||||15
1725986450000|2024-09-10 16:40:50|||||||||4
1725986460000|2024-09-10 16:41:00|||||||||2
1725986470000|2024-09-10 16:41:10|||||||||7
1725986480000|2024-09-10 16:41:20|||||||||7
1725986490000|2024-09-10 16:41:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|32
1725986520000|2024-09-10 16:42:00|||||||||2
1725986530000|2024-09-10 16:42:10|||||||||1
1725986540000|2024-09-10 16:42:20|||||||||1
1725986550000|2024-09-10 16:42:30|||||||||16
1725986560000|2024-09-10 16:42:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|157
1725986570000|2024-09-10 16:42:50|||||||||12
1725986580000|2024-09-10 16:43:00|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|36
1725986600000|2024-09-10 16:43:20|20|19.84|20|19.84|20|19.84|20|19.84|27
1725986610000|2024-09-10 16:43:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|5
1725986620000|2024-09-10 16:43:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|90
1725986630000|2024-09-10 16:43:50|20.04|19.88|20|19.84|20.04|19.88|20|19.84|42
1725986640000|2024-09-10 16:44:00|||||||||7
1725986650000|2024-09-10 16:44:10|||||||||4
1725986670000|2024-09-10 16:44:30|||||||||5
1725986680000|2024-09-10 16:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|190
1725986690000|2024-09-10 16:44:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|66
1725986700000|2024-09-10 16:45:00|||||||||3
1725986710000|2024-09-10 16:45:10|||||||||1
1725986720000|2024-09-10 16:45:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|1
1725986730000|2024-09-10 16:45:30|19.97|19.81|19.97|19.81|19.99|19.83|19.95|19.79|2
1725986740000|2024-09-10 16:45:40|19.95|19.79|19.99|19.83|20|19.84|19.95|19.79|3
1725986750000|2024-09-10 16:45:50|20|19.84|20|19.84|20|19.84|20|19.84|31
1725986760000|2024-09-10 16:46:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|15
1725986770000|2024-09-10 16:46:10|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|44
1725986780000|2024-09-10 16:46:20|20|19.84|20|19.84|20|19.84|20|19.84|17
1725986800000|2024-09-10 16:46:40|20.02|19.86|20.02|19.86|20.03|19.87|20|19.84|22
1725986810000|2024-09-10 16:46:50|20.01|19.85|20.02|19.86|20.03|19.87|20|19.84|6
1725986820000|2024-09-10 16:47:00|20.01|19.85|20.05|19.89|20.05|19.89|20|19.84|6
1725986830000|2024-09-10 16:47:10|20.02|19.86|20|19.84|20.03|19.87|20|19.84|26
1725986850000|2024-09-10 16:47:30|||||||||1
1725986860000|2024-09-10 16:47:40|||||||||1
1725986870000|2024-09-10 16:47:50|||||||||2
1725986880000|2024-09-10 16:48:00|||||||||7
1725986890000|2024-09-10 16:48:10|20.05|19.89|20.04|19.88|20.05|19.89|20|19.84|98
1725986900000|2024-09-10 16:48:20|20.05|19.89|20|19.84|20.05|19.89|20|19.84|2
1725986920000|2024-09-10 16:48:40|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|39
1725986940000|2024-09-10 16:49:00|||||||||1
1725986960000|2024-09-10 16:49:20|19.95|19.79|19.95|19.79|19.99|19.83|19.95|19.79|3
1725986970000|2024-09-10 16:49:30|19.97|19.81|19.99|19.83|19.99|19.83|19.95|19.79|1
1725986980000|2024-09-10 16:49:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1725986990000|2024-09-10 16:49:50|19.97|19.81|19.95|19.79|19.99|19.83|19.95|19.79|1
1725987000000|2024-09-10 16:50:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1725987010000|2024-09-10 16:50:10|||||||||7
1725987020000|2024-09-10 16:50:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|79
1725987030000|2024-09-10 16:50:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|12
1725987040000|2024-09-10 16:50:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1725987050000|2024-09-10 16:50:50|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|49
1725987060000|2024-09-10 16:51:00|||||||||1
1725987070000|2024-09-10 16:51:10|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|0
1725987080000|2024-09-10 16:51:20|||||||||1
1725987090000|2024-09-10 16:51:30|20|19.84|20|19.84|20|19.84|20|19.84|6
1725987100000|2024-09-10 16:51:40|||||||||5
1725987110000|2024-09-10 16:51:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1725987120000|2024-09-10 16:52:00|||||||||1
1725987140000|2024-09-10 16:52:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|4
1725987150000|2024-09-10 16:52:30|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|36
1725987160000|2024-09-10 16:52:40|||||||||1
1725987170000|2024-09-10 16:52:50|||||||||1
1725987180000|2024-09-10 16:53:00|||||||||1
1725987190000|2024-09-10 16:53:10|||||||||6
1725987200000|2024-09-10 16:53:20|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|31
1725987210000|2024-09-10 16:53:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|70
1725987220000|2024-09-10 16:53:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|6
1725987230000|2024-09-10 16:53:50|||||||||7
1725987240000|2024-09-10 16:54:00|||||||||23
1725987250000|2024-09-10 16:54:10|||||||||1
1725987260000|2024-09-10 16:54:20|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|4
1725987270000|2024-09-10 16:54:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|17
1725987280000|2024-09-10 16:54:40|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|7
1725987300000|2024-09-10 16:55:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|2
1725987310000|2024-09-10 16:55:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|19
1725987320000|2024-09-10 16:55:20|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|0
1725987330000|2024-09-10 16:55:30|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|145
1725987340000|2024-09-10 16:55:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1725987350000|2024-09-10 16:55:50|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|27
1725987360000|2024-09-10 16:56:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|15
1725987370000|2024-09-10 16:56:10|20|19.84|20|19.84|20|19.84|19.99|19.83|23
1725987380000|2024-09-10 16:56:20|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|31
1725987390000|2024-09-10 16:56:30|20|19.84|20|19.84|20.02|19.86|20|19.84|2
1725987400000|2024-09-10 16:56:40|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|6
1725987410000|2024-09-10 16:56:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1725987420000|2024-09-10 16:57:00|||||||||4
1725987430000|2024-09-10 16:57:10|||||||||3
1725987440000|2024-09-10 16:57:20|||||||||1
1725987450000|2024-09-10 16:57:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|47
1725987460000|2024-09-10 16:57:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|10
1725987470000|2024-09-10 16:57:50|||||||||1
1725987480000|2024-09-10 16:58:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|10
1725987490000|2024-09-10 16:58:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|5
1725987500000|2024-09-10 16:58:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1725987510000|2024-09-10 16:58:30|||||||||1
1725987520000|2024-09-10 16:58:40|||||||||10
1725987530000|2024-09-10 16:58:50|20|19.84|19.99|19.83|20.04|19.88|19.99|19.83|42
1725987540000|2024-09-10 16:59:00|20|19.84|20.04|19.88|20.04|19.88|19.99|19.83|48
1725987550000|2024-09-10 16:59:10|20|19.84|19.99|19.83|20|19.84|19.99|19.83|2
1725987560000|2024-09-10 16:59:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|6
1725987570000|2024-09-10 16:59:30|20|19.84|20.05|19.89|20.05|19.89|20|19.84|4
1725987580000|2024-09-10 16:59:40|||||||||49
1725987590000|2024-09-10 16:59:50|||||||||7
1725987600000|2024-09-10 17:00:00|||||||||38
1725987610000|2024-09-10 17:00:10|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|11
1725987620000|2024-09-10 17:00:20|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|5
1725987630000|2024-09-10 17:00:30|||||||||1
1725987640000|2024-09-10 17:00:40|20.05|19.89|20.05|19.89|20.09|19.93|20.05|19.89|1
1725987650000|2024-09-10 17:00:50|||||||||2
1725987660000|2024-09-10 17:01:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1725987670000|2024-09-10 17:01:10|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|19
1725987690000|2024-09-10 17:01:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|2
1725987700000|2024-09-10 17:01:40|||||||||1
1725987710000|2024-09-10 17:01:50|20.05|19.89|20.07|19.91|20.09|19.93|20.05|19.89|1
1725987720000|2024-09-10 17:02:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|11
1725987730000|2024-09-10 17:02:10|||||||||8
1725987740000|2024-09-10 17:02:20|20|19.84|20.04|19.88|20.04|19.88|19.99|19.83|27
1725987750000|2024-09-10 17:02:30|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|110
1725987780000|2024-09-10 17:03:00|||||||||40
1725987790000|2024-09-10 17:03:10|||||||||4
1725987800000|2024-09-10 17:03:20|||||||||2
1725987810000|2024-09-10 17:03:30|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|7
1725987820000|2024-09-10 17:03:40|||||||||7
1725987830000|2024-09-10 17:03:50|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|5
1725987840000|2024-09-10 17:04:00|||||||||5
1725987850000|2024-09-10 17:04:10|||||||||1
1725987860000|2024-09-10 17:04:20|20|19.84|20.04|19.88|20.04|19.88|20|19.84|8
1725987870000|2024-09-10 17:04:30|20.02|19.86|20.04|19.88|20.04|19.88|20|19.84|17
1725987880000|2024-09-10 17:04:40|20.02|19.86|20|19.84|20.04|19.88|20|19.84|1
1725987890000|2024-09-10 17:04:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|20
1725987900000|2024-09-10 17:05:00|20|19.84|20.04|19.88|20.04|19.88|20|19.84|5
1725987910000|2024-09-10 17:05:10|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|1
1725987920000|2024-09-10 17:05:20|||||||||1
1725987930000|2024-09-10 17:05:30|||||||||2
1725987950000|2024-09-10 17:05:50|||||||||1
1725987960000|2024-09-10 17:06:00|||||||||2
1725987980000|2024-09-10 17:06:20|||||||||101
1725987990000|2024-09-10 17:06:30|||||||||2
1725988000000|2024-09-10 17:06:40|||||||||1
1725988010000|2024-09-10 17:06:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|101
1725988020000|2024-09-10 17:07:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|48
1725988030000|2024-09-10 17:07:10|20|19.84|19.99|19.83|20|19.84|19.99|19.83|17
1725988050000|2024-09-10 17:07:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1725988060000|2024-09-10 17:07:40|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|21
1725988070000|2024-09-10 17:07:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1725988080000|2024-09-10 17:08:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|3
1725988090000|2024-09-10 17:08:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1725988100000|2024-09-10 17:08:20|||||||||2
1725988110000|2024-09-10 17:08:30|||||||||1
1725988120000|2024-09-10 17:08:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|19
1725988130000|2024-09-10 17:08:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|2
1725988140000|2024-09-10 17:09:00|||||||||2
1725988150000|2024-09-10 17:09:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|54
1725988160000|2024-09-10 17:09:20|||||||||3
1725988170000|2024-09-10 17:09:30|||||||||6
1725988190000|2024-09-10 17:09:50|||||||||3
1725988200000|2024-09-10 17:10:00|||||||||1
1725988210000|2024-09-10 17:10:10|19.88|19.72|19.84|19.68|19.88|19.72|19.84|19.68|20
1725988220000|2024-09-10 17:10:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|44
1725988230000|2024-09-10 17:10:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|21
1725988240000|2024-09-10 17:10:40|||||||||3
1725988250000|2024-09-10 17:10:50|||||||||2
1725988260000|2024-09-10 17:11:00|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|15
1725988270000|2024-09-10 17:11:10|||||||||17
1725988280000|2024-09-10 17:11:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|71
1725988290000|2024-09-10 17:11:30|||||||||50
1725988300000|2024-09-10 17:11:40|||||||||2
1725988310000|2024-09-10 17:11:50|||||||||1
1725988320000|2024-09-10 17:12:00|||||||||3
1725988330000|2024-09-10 17:12:10|||||||||1
1725988340000|2024-09-10 17:12:20|||||||||1
1725988350000|2024-09-10 17:12:30|||||||||1
1725988360000|2024-09-10 17:12:40|||||||||1
1725988370000|2024-09-10 17:12:50|||||||||15
1725988380000|2024-09-10 17:13:00|||||||||2
1725988390000|2024-09-10 17:13:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|29
1725988410000|2024-09-10 17:13:30|||||||||2
1725988420000|2024-09-10 17:13:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1725988440000|2024-09-10 17:14:00|||||||||17
1725988450000|2024-09-10 17:14:10|||||||||6
1725988460000|2024-09-10 17:14:20|||||||||1
1725988470000|2024-09-10 17:14:30|||||||||3
1725988480000|2024-09-10 17:14:40|||||||||33
1725988490000|2024-09-10 17:14:50|||||||||3
1725988500000|2024-09-10 17:15:00|||||||||1
1725988510000|2024-09-10 17:15:10|||||||||7
1725988520000|2024-09-10 17:15:20|||||||||1
1725988530000|2024-09-10 17:15:30|||||||||2
1725988540000|2024-09-10 17:15:40|||||||||5
1725988560000|2024-09-10 17:16:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1725988570000|2024-09-10 17:16:10|||||||||4
1725988580000|2024-09-10 17:16:20|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|10
1725988590000|2024-09-10 17:16:30|||||||||1
1725988600000|2024-09-10 17:16:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|28
1725988610000|2024-09-10 17:16:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1725988620000|2024-09-10 17:17:00|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|22
1725988630000|2024-09-10 17:17:10|||||||||3
1725988640000|2024-09-10 17:17:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|36
1725988650000|2024-09-10 17:17:30|||||||||2
1725988660000|2024-09-10 17:17:40|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|34
1725988670000|2024-09-10 17:17:50|||||||||2
1725988680000|2024-09-10 17:18:00|||||||||2
1725988690000|2024-09-10 17:18:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|37
1725988700000|2024-09-10 17:18:20|19.72|19.56|19.73|19.57|19.77|19.61|19.72|19.56|80
1725988710000|2024-09-10 17:18:30|19.75|19.59|19.77|19.61|19.78|19.62|19.73|19.57|11
1725988720000|2024-09-10 17:18:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|11
1725988730000|2024-09-10 17:18:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|13
1725988740000|2024-09-10 17:19:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|50
1725988750000|2024-09-10 17:19:10|||||||||2
1725988760000|2024-09-10 17:19:20|19.83|19.67|19.82|19.66|19.83|19.67|19.78|19.62|58
1725988770000|2024-09-10 17:19:30|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|12
1725988780000|2024-09-10 17:19:40|||||||||3
1725988790000|2024-09-10 17:19:50|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|49
1725988800000|2024-09-10 17:20:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1725988810000|2024-09-10 17:20:10|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|28
1725988820000|2024-09-10 17:20:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|32
1725988830000|2024-09-10 17:20:30|19.87|19.71|19.88|19.72|19.88|19.72|19.83|19.67|57
1725988840000|2024-09-10 17:20:40|||||||||2
1725988850000|2024-09-10 17:20:50|||||||||2
1725988860000|2024-09-10 17:21:00|||||||||2
1725988870000|2024-09-10 17:21:10|||||||||1
1725988880000|2024-09-10 17:21:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|7
1725988890000|2024-09-10 17:21:30|||||||||8
1725988900000|2024-09-10 17:21:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|21
1725988910000|2024-09-10 17:21:50|||||||||8
1725988930000|2024-09-10 17:22:10|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|3
1725988940000|2024-09-10 17:22:20|19.86|19.7|19.85|19.69|19.88|19.72|19.85|19.69|9
1725988950000|2024-09-10 17:22:30|19.87|19.71|19.88|19.72|19.88|19.72|19.83|19.67|4
1725988960000|2024-09-10 17:22:40|||||||||22
1725988970000|2024-09-10 17:22:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|76
1725988990000|2024-09-10 17:23:10|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|23
1725989000000|2024-09-10 17:23:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1725989020000|2024-09-10 17:23:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|7
1725989030000|2024-09-10 17:23:50|||||||||7
1725989040000|2024-09-10 17:24:00|||||||||20
1725989050000|2024-09-10 17:24:10|||||||||2
1725989060000|2024-09-10 17:24:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|201
1725989070000|2024-09-10 17:24:30|||||||||25
1725989080000|2024-09-10 17:24:40|||||||||19
1725989090000|2024-09-10 17:24:50|||||||||1
1725989110000|2024-09-10 17:25:10|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|145
1725989120000|2024-09-10 17:25:20|||||||||2
1725989130000|2024-09-10 17:25:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|59
1725989140000|2024-09-10 17:25:40|||||||||1
1725989150000|2024-09-10 17:25:50|||||||||7
1725989160000|2024-09-10 17:26:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|20
1725989170000|2024-09-10 17:26:10|||||||||1
1725989180000|2024-09-10 17:26:20|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|35
1725989210000|2024-09-10 17:26:50|||||||||15
1725989230000|2024-09-10 17:27:10|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|5
1725989250000|2024-09-10 17:27:30|||||||||3
1725989260000|2024-09-10 17:27:40|||||||||4
1725989270000|2024-09-10 17:27:50|||||||||7
1725989300000|2024-09-10 17:28:20|||||||||3
1725989320000|2024-09-10 17:28:40|||||||||1
1725989330000|2024-09-10 17:28:50|||||||||7
1725989340000|2024-09-10 17:29:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1725989350000|2024-09-10 17:29:10|||||||||1
1725989360000|2024-09-10 17:29:20|||||||||4
1725989370000|2024-09-10 17:29:30|||||||||4
1725989380000|2024-09-10 17:29:40|19.94|19.78|19.93|19.77|19.98|19.82|19.93|19.77|5
1725989390000|2024-09-10 17:29:50|19.94|19.78|19.98|19.82|19.98|19.82|19.93|19.77|26
1725989400000|2024-09-10 17:30:00|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|27
1725989410000|2024-09-10 17:30:10|19.94|19.78|19.93|19.77|19.98|19.82|19.93|19.77|16
1725989440000|2024-09-10 17:30:40|||||||||1
1725989450000|2024-09-10 17:30:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|4
1725989460000|2024-09-10 17:31:00|||||||||1
1725989470000|2024-09-10 17:31:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|7
1725989480000|2024-09-10 17:31:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|4
1725989510000|2024-09-10 17:31:50|19.9|19.74|19.92|19.76|19.93|19.77|19.88|19.72|40
1725989520000|2024-09-10 17:32:00|19.93|19.77|19.93|19.77|19.93|19.77|19.88|19.72|2
1725989530000|2024-09-10 17:32:10|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|32
1725989540000|2024-09-10 17:32:20|19.93|19.77|19.9|19.74|19.93|19.77|19.88|19.72|4
1725989550000|2024-09-10 17:32:30|19.92|19.76|19.9|19.74|19.92|19.76|19.88|19.72|0
1725989560000|2024-09-10 17:32:40|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|0
1725989570000|2024-09-10 17:32:50|19.92|19.76|19.92|19.76|19.92|19.76|19.88|19.72|8
1725989580000|2024-09-10 17:33:00|19.88|19.72|19.88|19.72|19.92|19.76|19.88|19.72|7
1725989590000|2024-09-10 17:33:10|||||||||2
1725989620000|2024-09-10 17:33:40|||||||||1
1725989630000|2024-09-10 17:33:50|||||||||7
1725989650000|2024-09-10 17:34:10|||||||||5
1725989660000|2024-09-10 17:34:20|||||||||21
1725989680000|2024-09-10 17:34:40|||||||||2
1725989700000|2024-09-10 17:35:00|||||||||1
1725989710000|2024-09-10 17:35:10|||||||||2
1725989720000|2024-09-10 17:35:20|||||||||1
1725989740000|2024-09-10 17:35:40|||||||||1
1725989750000|2024-09-10 17:35:50|||||||||7
1725989760000|2024-09-10 17:36:00|||||||||3
1725989770000|2024-09-10 17:36:10|||||||||3
1725989780000|2024-09-10 17:36:20|||||||||1
1725989790000|2024-09-10 17:36:30|19.87|19.71|19.83|19.67|19.88|19.72|19.83|19.67|75
1725989800000|2024-09-10 17:36:40|||||||||16
1725989810000|2024-09-10 17:36:50|||||||||2
1725989830000|2024-09-10 17:37:10|||||||||3
1725989840000|2024-09-10 17:37:20|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|94
1725989850000|2024-09-10 17:37:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|12
1725989860000|2024-09-10 17:37:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1725989870000|2024-09-10 17:37:50|||||||||38
1725989880000|2024-09-10 17:38:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1725989890000|2024-09-10 17:38:10|19.88|19.72|19.88|19.72|19.92|19.76|19.88|19.72|9
1725989910000|2024-09-10 17:38:30|||||||||2
1725989920000|2024-09-10 17:38:40|19.93|19.77|19.89|19.73|19.93|19.77|19.88|19.72|112
1725989930000|2024-09-10 17:38:50|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|6
1725989940000|2024-09-10 17:39:00|||||||||3
1725989950000|2024-09-10 17:39:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1725989960000|2024-09-10 17:39:20|||||||||1
1725989980000|2024-09-10 17:39:40|||||||||2
1725989990000|2024-09-10 17:39:50|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|35
1725990000000|2024-09-10 17:40:00|||||||||2
1725990020000|2024-09-10 17:40:20|||||||||2
1725990030000|2024-09-10 17:40:30|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|37
1725990040000|2024-09-10 17:40:40|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|10
1725990050000|2024-09-10 17:40:50|||||||||31
1725990060000|2024-09-10 17:41:00|||||||||1
1725990070000|2024-09-10 17:41:10|||||||||1
1725990080000|2024-09-10 17:41:20|||||||||2
1725990100000|2024-09-10 17:41:40|||||||||3
1725990110000|2024-09-10 17:41:50|||||||||12
1725990120000|2024-09-10 17:42:00|||||||||2
1725990140000|2024-09-10 17:42:20|||||||||1
1725990170000|2024-09-10 17:42:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|62
1725990180000|2024-09-10 17:43:00|||||||||2
1725990210000|2024-09-10 17:43:30|||||||||52
1725990220000|2024-09-10 17:43:40|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|24
1725990230000|2024-09-10 17:43:50|||||||||2
1725990260000|2024-09-10 17:44:20|||||||||1
1725990290000|2024-09-10 17:44:50|||||||||3
1725990320000|2024-09-10 17:45:20|||||||||1
1725990330000|2024-09-10 17:45:30|||||||||1
1725990340000|2024-09-10 17:45:40|||||||||10
1725990350000|2024-09-10 17:45:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1725990370000|2024-09-10 17:46:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1725990380000|2024-09-10 17:46:20|||||||||1
1725990390000|2024-09-10 17:46:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|5
1725990400000|2024-09-10 17:46:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|2
1725990410000|2024-09-10 17:46:50|19.82|19.66|19.83|19.67|19.83|19.67|19.78|19.62|3
1725990440000|2024-09-10 17:47:20|||||||||1
1725990460000|2024-09-10 17:47:40|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|8
1725990470000|2024-09-10 17:47:50|19.87|19.71|19.83|19.67|19.88|19.72|19.83|19.67|0
1725990480000|2024-09-10 17:48:00|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|7
1725990510000|2024-09-10 17:48:30|||||||||1
1725990520000|2024-09-10 17:48:40|||||||||1
1725990540000|2024-09-10 17:49:00|||||||||25
1725990560000|2024-09-10 17:49:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|9
1725990570000|2024-09-10 17:49:30|||||||||2
1725990600000|2024-09-10 17:50:00|||||||||2
1725990610000|2024-09-10 17:50:10|||||||||3
1725990620000|2024-09-10 17:50:20|19.82|19.66|19.83|19.67|19.83|19.67|19.78|19.62|39
1725990630000|2024-09-10 17:50:30|||||||||4
1725990640000|2024-09-10 17:50:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1725990650000|2024-09-10 17:50:50|19.8|19.64|19.83|19.67|19.83|19.67|19.78|19.62|4
1725990660000|2024-09-10 17:51:00|||||||||4
1725990680000|2024-09-10 17:51:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|4
1725990690000|2024-09-10 17:51:30|||||||||2
1725990720000|2024-09-10 17:52:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|34
1725990730000|2024-09-10 17:52:10|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|14
1725990740000|2024-09-10 17:52:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1725990750000|2024-09-10 17:52:30|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|4
1725990770000|2024-09-10 17:52:50|||||||||2
1725990780000|2024-09-10 17:53:00|||||||||2
1725990790000|2024-09-10 17:53:10|||||||||1
1725990800000|2024-09-10 17:53:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|4
1725990810000|2024-09-10 17:53:30|||||||||2
1725990820000|2024-09-10 17:53:40|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|7
1725990840000|2024-09-10 17:54:00|||||||||3
1725990850000|2024-09-10 17:54:10|||||||||1
1725990870000|2024-09-10 17:54:30|||||||||4
1725990900000|2024-09-10 17:55:00|||||||||5
1725990910000|2024-09-10 17:55:10|||||||||1
1725990920000|2024-09-10 17:55:20|||||||||1
1725990930000|2024-09-10 17:55:30|19.77|19.61|19.73|19.57|19.78|19.62|19.73|19.57|51
1725990940000|2024-09-10 17:55:40|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|90
1725990950000|2024-09-10 17:55:50|19.73|19.57|19.73|19.57|19.77|19.61|19.73|19.57|1
1725990960000|2024-09-10 17:56:00|19.75|19.59|19.73|19.57|19.77|19.61|19.73|19.57|2
1725990970000|2024-09-10 17:56:10|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|7
1725990980000|2024-09-10 17:56:20|||||||||1
1725990990000|2024-09-10 17:56:30|||||||||1
1725991000000|2024-09-10 17:56:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|28
1725991010000|2024-09-10 17:56:50|||||||||10
1725991020000|2024-09-10 17:57:00|||||||||3
1725991030000|2024-09-10 17:57:10|||||||||1
1725991040000|2024-09-10 17:57:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|1
1725991050000|2024-09-10 17:57:30|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|1
1725991060000|2024-09-10 17:57:40|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|4
1725991070000|2024-09-10 17:57:50|||||||||1
1725991080000|2024-09-10 17:58:00|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|9
1725991100000|2024-09-10 17:58:20|||||||||1
1725991110000|2024-09-10 17:58:30|||||||||1
1725991140000|2024-09-10 17:59:00|||||||||3
1725991160000|2024-09-10 17:59:20|||||||||19
1725991170000|2024-09-10 17:59:30|||||||||2
1725991180000|2024-09-10 17:59:40|||||||||1
1725991190000|2024-09-10 17:59:50|||||||||4
1725991200000|2024-09-10 18:00:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|6
1725991210000|2024-09-10 18:00:10|||||||||15
1725991220000|2024-09-10 18:00:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|3
1725991230000|2024-09-10 18:00:30|19.72|19.56|19.72|19.56|19.73|19.57|19.7|19.54|25
1725991240000|2024-09-10 18:00:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1725991250000|2024-09-10 18:00:50|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|52
1725991260000|2024-09-10 18:01:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|17
1725991270000|2024-09-10 18:01:10|||||||||3
1725991280000|2024-09-10 18:01:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|12
1725991290000|2024-09-10 18:01:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1725991300000|2024-09-10 18:01:40|||||||||4
1725991310000|2024-09-10 18:01:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|105
1725991320000|2024-09-10 18:02:00|||||||||10
1725991330000|2024-09-10 18:02:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|70
1725991340000|2024-09-10 18:02:20|||||||||4
1725991350000|2024-09-10 18:02:30|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|20
1725991360000|2024-09-10 18:02:40|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|10
1725991380000|2024-09-10 18:03:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|20
1725991390000|2024-09-10 18:03:10|||||||||2
1725991400000|2024-09-10 18:03:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|10
1725991410000|2024-09-10 18:03:30|||||||||21
1725991420000|2024-09-10 18:03:40|||||||||1
1725991430000|2024-09-10 18:03:50|||||||||2
1725991440000|2024-09-10 18:04:00|||||||||1
1725991450000|2024-09-10 18:04:10|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|1
1725991460000|2024-09-10 18:04:20|||||||||2
1725991470000|2024-09-10 18:04:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|2
1725991490000|2024-09-10 18:04:50|||||||||3
1725991500000|2024-09-10 18:05:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|34
1725991510000|2024-09-10 18:05:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|27
1725991520000|2024-09-10 18:05:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|20
1725991530000|2024-09-10 18:05:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|43
1725991540000|2024-09-10 18:05:40|||||||||2
1725991560000|2024-09-10 18:06:00|19.65|19.49|19.65|19.49|19.67|19.51|19.63|19.47|6
1725991570000|2024-09-10 18:06:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1725991580000|2024-09-10 18:06:20|||||||||10
1725991590000|2024-09-10 18:06:30|||||||||2
1725991620000|2024-09-10 18:07:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1725991630000|2024-09-10 18:07:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|0
1725991640000|2024-09-10 18:07:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|10
1725991650000|2024-09-10 18:07:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|7
1725991660000|2024-09-10 18:07:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1725991680000|2024-09-10 18:08:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|60
1725991690000|2024-09-10 18:08:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|6
1725991700000|2024-09-10 18:08:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|3
1725991710000|2024-09-10 18:08:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|10
1725991730000|2024-09-10 18:08:50|||||||||1
1725991740000|2024-09-10 18:09:00|||||||||3
1725991750000|2024-09-10 18:09:10|||||||||1
1725991760000|2024-09-10 18:09:20|||||||||2
1725991770000|2024-09-10 18:09:30|||||||||5
1725991780000|2024-09-10 18:09:40|||||||||1
1725991790000|2024-09-10 18:09:50|||||||||4
1725991800000|2024-09-10 18:10:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|37
1725991810000|2024-09-10 18:10:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1725991820000|2024-09-10 18:10:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|73
1725991830000|2024-09-10 18:10:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|13
1725991840000|2024-09-10 18:10:40|||||||||2
1725991860000|2024-09-10 18:11:00|||||||||2
1725991870000|2024-09-10 18:11:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1725991890000|2024-09-10 18:11:30|||||||||5
1725991900000|2024-09-10 18:11:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1725991910000|2024-09-10 18:11:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|10
1725991920000|2024-09-10 18:12:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|3
1725991930000|2024-09-10 18:12:10|||||||||2
1725991940000|2024-09-10 18:12:20|||||||||2
1725991960000|2024-09-10 18:12:40|||||||||1
1725991970000|2024-09-10 18:12:50|||||||||1
1725991980000|2024-09-10 18:13:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|23
1725991990000|2024-09-10 18:13:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|3
1725992000000|2024-09-10 18:13:20|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|1
1725992010000|2024-09-10 18:13:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|7
1725992020000|2024-09-10 18:13:40|||||||||2
1725992040000|2024-09-10 18:14:00|||||||||6
1725992050000|2024-09-10 18:14:10|||||||||2
1725992060000|2024-09-10 18:14:20|||||||||1
1725992080000|2024-09-10 18:14:40|||||||||8
1725992090000|2024-09-10 18:14:50|||||||||3
1725992100000|2024-09-10 18:15:00|||||||||1
1725992110000|2024-09-10 18:15:10|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|13
1725992120000|2024-09-10 18:15:20|||||||||1
1725992130000|2024-09-10 18:15:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|169
1725992140000|2024-09-10 18:15:40|||||||||1
1725992150000|2024-09-10 18:15:50|||||||||4
1725992160000|2024-09-10 18:16:00|19.62|19.46|19.63|19.47|19.65|19.49|19.62|19.46|23
1725992170000|2024-09-10 18:16:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1725992180000|2024-09-10 18:16:20|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|4
1725992190000|2024-09-10 18:16:30|||||||||3
1725992200000|2024-09-10 18:16:40|||||||||2
1725992210000|2024-09-10 18:16:50|||||||||4
1725992230000|2024-09-10 18:17:10|||||||||5
1725992250000|2024-09-10 18:17:30|||||||||3
1725992260000|2024-09-10 18:17:40|||||||||11
1725992270000|2024-09-10 18:17:50|||||||||4
1725992280000|2024-09-10 18:18:00|||||||||1
1725992290000|2024-09-10 18:18:10|||||||||3
1725992300000|2024-09-10 18:18:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1725992310000|2024-09-10 18:18:30|||||||||14
1725992320000|2024-09-10 18:18:40|||||||||4
1725992330000|2024-09-10 18:18:50|||||||||1
1725992340000|2024-09-10 18:19:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|104
1725992350000|2024-09-10 18:19:10|||||||||55
1725992360000|2024-09-10 18:19:20|||||||||2
1725992370000|2024-09-10 18:19:30|||||||||6
1725992380000|2024-09-10 18:19:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|6
1725992390000|2024-09-10 18:19:50|||||||||5
1725992400000|2024-09-10 18:20:00|||||||||2
1725992430000|2024-09-10 18:20:30|||||||||7
1725992450000|2024-09-10 18:20:50|||||||||7
1725992460000|2024-09-10 18:21:00|||||||||3
1725992470000|2024-09-10 18:21:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1725992480000|2024-09-10 18:21:20|19.64|19.48|19.66|19.5|19.66|19.5|19.62|19.46|1
1725992490000|2024-09-10 18:21:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|4
1725992500000|2024-09-10 18:21:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1725992510000|2024-09-10 18:21:50|||||||||5
1725992520000|2024-09-10 18:22:00|||||||||1
1725992530000|2024-09-10 18:22:10|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|10
1725992540000|2024-09-10 18:22:20|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|44
1725992550000|2024-09-10 18:22:30|19.67|19.51|19.71|19.55|19.72|19.56|19.67|19.51|58
1725992560000|2024-09-10 18:22:40|19.69|19.53|19.71|19.55|19.72|19.56|19.69|19.53|19
1725992570000|2024-09-10 18:22:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|3
1725992580000|2024-09-10 18:23:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1725992590000|2024-09-10 18:23:10|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|52
1725992600000|2024-09-10 18:23:20|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|6
1725992610000|2024-09-10 18:23:30|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|6
1725992620000|2024-09-10 18:23:40|||||||||2
1725992630000|2024-09-10 18:23:50|19.64|19.48|19.64|19.48|19.66|19.5|19.62|19.46|6
1725992640000|2024-09-10 18:24:00|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|24
1725992650000|2024-09-10 18:24:10|||||||||5
1725992670000|2024-09-10 18:24:30|||||||||1
1725992680000|2024-09-10 18:24:40|||||||||4
1725992690000|2024-09-10 18:24:50|||||||||6
1725992700000|2024-09-10 18:25:00|||||||||2
1725992720000|2024-09-10 18:25:20|||||||||3
1725992730000|2024-09-10 18:25:30|||||||||1
1725992740000|2024-09-10 18:25:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|59
1725992750000|2024-09-10 18:25:50|||||||||5
1725992770000|2024-09-10 18:26:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1725992780000|2024-09-10 18:26:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|2
1725992790000|2024-09-10 18:26:30|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|0
1725992810000|2024-09-10 18:26:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|31
1725992820000|2024-09-10 18:27:00|||||||||9
1725992830000|2024-09-10 18:27:10|||||||||1
1725992840000|2024-09-10 18:27:20|||||||||1
1725992850000|2024-09-10 18:27:30|||||||||1
1725992860000|2024-09-10 18:27:40|||||||||2
1725992870000|2024-09-10 18:27:50|||||||||4
1725992880000|2024-09-10 18:28:00|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|25
1725992890000|2024-09-10 18:28:10|||||||||6
1725992910000|2024-09-10 18:28:30|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|6
1725992920000|2024-09-10 18:28:40|||||||||1
1725992930000|2024-09-10 18:28:50|||||||||12
1725992950000|2024-09-10 18:29:10|||||||||3
1725992960000|2024-09-10 18:29:20|||||||||6
1725992970000|2024-09-10 18:29:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|35
1725992980000|2024-09-10 18:29:40|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|146
1725992990000|2024-09-10 18:29:50|||||||||18
1725993000000|2024-09-10 18:30:00|||||||||2
1725993010000|2024-09-10 18:30:10|||||||||2
1725993020000|2024-09-10 18:30:20|||||||||28
1725993030000|2024-09-10 18:30:30|||||||||14
1725993040000|2024-09-10 18:30:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|32
1725993050000|2024-09-10 18:30:50|19.46|19.3|19.46|19.3|19.5|19.34|19.46|19.3|14
1725993070000|2024-09-10 18:31:10|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|235
1725993080000|2024-09-10 18:31:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|58
1725993100000|2024-09-10 18:31:40|||||||||10
1725993110000|2024-09-10 18:31:50|||||||||7
1725993120000|2024-09-10 18:32:00|||||||||4
1725993130000|2024-09-10 18:32:10|||||||||41
1725993140000|2024-09-10 18:32:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|48
1725993150000|2024-09-10 18:32:30|||||||||2
1725993160000|2024-09-10 18:32:40|||||||||48
1725993170000|2024-09-10 18:32:50|||||||||7
1725993190000|2024-09-10 18:33:10|||||||||1
1725993200000|2024-09-10 18:33:20|||||||||1
1725993210000|2024-09-10 18:33:30|||||||||7
1725993220000|2024-09-10 18:33:40|||||||||15
1725993230000|2024-09-10 18:33:50|||||||||5
1725993250000|2024-09-10 18:34:10|||||||||9
1725993260000|2024-09-10 18:34:20|||||||||8
1725993270000|2024-09-10 18:34:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|71
1725993280000|2024-09-10 18:34:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|45
1725993290000|2024-09-10 18:34:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|9
1725993300000|2024-09-10 18:35:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|57
1725993310000|2024-09-10 18:35:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|32
1725993320000|2024-09-10 18:35:20|||||||||3
1725993330000|2024-09-10 18:35:30|||||||||4
1725993340000|2024-09-10 18:35:40|||||||||4
1725993350000|2024-09-10 18:35:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|67
1725993360000|2024-09-10 18:36:00|||||||||6
1725993370000|2024-09-10 18:36:10|||||||||52
1725993380000|2024-09-10 18:36:20|||||||||2
1725993390000|2024-09-10 18:36:30|||||||||2
1725993400000|2024-09-10 18:36:40|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|57
1725993410000|2024-09-10 18:36:50|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|45
1725993420000|2024-09-10 18:37:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|17
1725993430000|2024-09-10 18:37:10|||||||||8
1725993440000|2024-09-10 18:37:20|||||||||3
1725993450000|2024-09-10 18:37:30|||||||||2
1725993460000|2024-09-10 18:37:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|116
1725993470000|2024-09-10 18:37:50|||||||||10
1725993480000|2024-09-10 18:38:00|||||||||1
1725993490000|2024-09-10 18:38:10|||||||||1
1725993500000|2024-09-10 18:38:20|||||||||2
1725993510000|2024-09-10 18:38:30|||||||||1
1725993520000|2024-09-10 18:38:40|||||||||7
1725993530000|2024-09-10 18:38:50|||||||||5
1725993540000|2024-09-10 18:39:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1725993550000|2024-09-10 18:39:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|11
1725993560000|2024-09-10 18:39:20|||||||||2
1725993570000|2024-09-10 18:39:30|||||||||1
1725993590000|2024-09-10 18:39:50|||||||||7
1725993600000|2024-09-10 18:40:00|||||||||1
1725993610000|2024-09-10 18:40:10|||||||||3
1725993620000|2024-09-10 18:40:20|||||||||3
1725993630000|2024-09-10 18:40:30|||||||||3
1725993640000|2024-09-10 18:40:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|78
1725993650000|2024-09-10 18:40:50|||||||||7
1725993660000|2024-09-10 18:41:00|||||||||3
1725993670000|2024-09-10 18:41:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|20
1725993680000|2024-09-10 18:41:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|17
1725993690000|2024-09-10 18:41:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|6
1725993700000|2024-09-10 18:41:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1725993710000|2024-09-10 18:41:50|||||||||1
1725993720000|2024-09-10 18:42:00|||||||||3
1725993730000|2024-09-10 18:42:10|||||||||6
1725993740000|2024-09-10 18:42:20|||||||||3
1725993750000|2024-09-10 18:42:30|||||||||1
1725993760000|2024-09-10 18:42:40|||||||||1
1725993770000|2024-09-10 18:42:50|||||||||4
1725993780000|2024-09-10 18:43:00|||||||||14
1725993790000|2024-09-10 18:43:10|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|90
1725993800000|2024-09-10 18:43:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1725993810000|2024-09-10 18:43:30|||||||||11
1725993820000|2024-09-10 18:43:40|||||||||24
1725993830000|2024-09-10 18:43:50|||||||||1
1725993840000|2024-09-10 18:44:00|||||||||5
1725993860000|2024-09-10 18:44:20|||||||||2
1725993870000|2024-09-10 18:44:30|||||||||1
1725993880000|2024-09-10 18:44:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1725993890000|2024-09-10 18:44:50|||||||||5
1725993900000|2024-09-10 18:45:00|||||||||34
1725993920000|2024-09-10 18:45:20|||||||||3
1725993930000|2024-09-10 18:45:30|||||||||6
1725993940000|2024-09-10 18:45:40|||||||||6
1725993950000|2024-09-10 18:45:50|||||||||9
1725993960000|2024-09-10 18:46:00|||||||||3
1725993970000|2024-09-10 18:46:10|||||||||14
1725993980000|2024-09-10 18:46:20|||||||||1
1725993990000|2024-09-10 18:46:30|||||||||4
1725994010000|2024-09-10 18:46:50|||||||||9
1725994020000|2024-09-10 18:47:00|||||||||6
1725994030000|2024-09-10 18:47:10|||||||||1
1725994040000|2024-09-10 18:47:20|||||||||2
1725994050000|2024-09-10 18:47:30|||||||||3
1725994060000|2024-09-10 18:47:40|||||||||2
1725994070000|2024-09-10 18:47:50|||||||||20
1725994080000|2024-09-10 18:48:00|||||||||17
1725994090000|2024-09-10 18:48:10|||||||||6
1725994100000|2024-09-10 18:48:20|||||||||2
1725994110000|2024-09-10 18:48:30|||||||||7
1725994120000|2024-09-10 18:48:40|||||||||2
1725994130000|2024-09-10 18:48:50|||||||||2
1725994140000|2024-09-10 18:49:00|||||||||4
1725994160000|2024-09-10 18:49:20|||||||||7
1725994170000|2024-09-10 18:49:30|||||||||5
1725994180000|2024-09-10 18:49:40|||||||||4
1725994190000|2024-09-10 18:49:50|||||||||4
1725994200000|2024-09-10 18:50:00|||||||||5
1725994210000|2024-09-10 18:50:10|||||||||1
1725994220000|2024-09-10 18:50:20|||||||||1
1725994230000|2024-09-10 18:50:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|61
1725994240000|2024-09-10 18:50:40|||||||||1
1725994250000|2024-09-10 18:50:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|8
1725994260000|2024-09-10 18:51:00|||||||||9
1725994270000|2024-09-10 18:51:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|12
1725994280000|2024-09-10 18:51:20|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|12
1725994290000|2024-09-10 18:51:30|||||||||22
1725994300000|2024-09-10 18:51:40|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|52
1725994310000|2024-09-10 18:51:50|||||||||1
1725994320000|2024-09-10 18:52:00|||||||||1
1725994330000|2024-09-10 18:52:10|||||||||5
1725994340000|2024-09-10 18:52:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1725994350000|2024-09-10 18:52:30|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|12
1725994360000|2024-09-10 18:52:40|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|2
1725994370000|2024-09-10 18:52:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|20
1725994380000|2024-09-10 18:53:00|||||||||1
1725994390000|2024-09-10 18:53:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|50
1725994400000|2024-09-10 18:53:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1725994410000|2024-09-10 18:53:30|||||||||26
1725994420000|2024-09-10 18:53:40|||||||||1
1725994440000|2024-09-10 18:54:00|||||||||11
1725994450000|2024-09-10 18:54:10|||||||||3
1725994470000|2024-09-10 18:54:30|||||||||3
1725994480000|2024-09-10 18:54:40|||||||||2
1725994500000|2024-09-10 18:55:00|||||||||4
1725994520000|2024-09-10 18:55:20|||||||||8
1725994530000|2024-09-10 18:55:30|||||||||1
1725994540000|2024-09-10 18:55:40|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|2
1725994550000|2024-09-10 18:55:50|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|1
1725994560000|2024-09-10 18:56:00|19.38|19.22|19.36|19.2|19.38|19.22|19.35|19.19|100
1725994570000|2024-09-10 18:56:10|||||||||1
1725994580000|2024-09-10 18:56:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1725994590000|2024-09-10 18:56:30|||||||||2
1725994600000|2024-09-10 18:56:40|||||||||5
1725994610000|2024-09-10 18:56:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|14
1725994620000|2024-09-10 18:57:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1725994630000|2024-09-10 18:57:10|||||||||1
1725994640000|2024-09-10 18:57:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|19
1725994650000|2024-09-10 18:57:30|||||||||2
1725994660000|2024-09-10 18:57:40|||||||||45
1725994670000|2024-09-10 18:57:50|||||||||1
1725994680000|2024-09-10 18:58:00|||||||||2
1725994690000|2024-09-10 18:58:10|||||||||2
1725994700000|2024-09-10 18:58:20|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|142
1725994710000|2024-09-10 18:58:30|||||||||71
1725994720000|2024-09-10 18:58:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|21
1725994730000|2024-09-10 18:58:50|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|8
1725994740000|2024-09-10 18:59:00|||||||||1
1725994760000|2024-09-10 18:59:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|53
1725994770000|2024-09-10 18:59:30|||||||||26
1725994780000|2024-09-10 18:59:40|||||||||6
1725994790000|2024-09-10 18:59:50|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|23
1725994800000|2024-09-10 19:00:00|||||||||2
1725994810000|2024-09-10 19:00:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|103
1725994820000|2024-09-10 19:00:20|||||||||8
1725994830000|2024-09-10 19:00:30|||||||||6
1725994840000|2024-09-10 19:00:40|||||||||1
1725994850000|2024-09-10 19:00:50|||||||||14
1725994860000|2024-09-10 19:01:00|||||||||2
1725994870000|2024-09-10 19:01:10|||||||||11
1725994880000|2024-09-10 19:01:20|||||||||11
1725994890000|2024-09-10 19:01:30|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|13
1725994900000|2024-09-10 19:01:40|||||||||1
1725994910000|2024-09-10 19:01:50|||||||||1
1725994920000|2024-09-10 19:02:00|||||||||22
1725994930000|2024-09-10 19:02:10|||||||||3
1725994950000|2024-09-10 19:02:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1725994960000|2024-09-10 19:02:40|||||||||3
1725994970000|2024-09-10 19:02:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|9
1725994980000|2024-09-10 19:03:00|||||||||7
1725994990000|2024-09-10 19:03:10|||||||||4
1725995000000|2024-09-10 19:03:20|||||||||1
1725995010000|2024-09-10 19:03:30|||||||||13
1725995030000|2024-09-10 19:03:50|||||||||5
1725995040000|2024-09-10 19:04:00|||||||||2
1725995050000|2024-09-10 19:04:10|||||||||5
1725995060000|2024-09-10 19:04:20|||||||||2
1725995070000|2024-09-10 19:04:30|||||||||11
1725995080000|2024-09-10 19:04:40|||||||||2
1725995090000|2024-09-10 19:04:50|||||||||13
1725995100000|2024-09-10 19:05:00|||||||||49
1725995110000|2024-09-10 19:05:10|||||||||3
1725995120000|2024-09-10 19:05:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|74
1725995130000|2024-09-10 19:05:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|7
1725995140000|2024-09-10 19:05:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|72
1725995150000|2024-09-10 19:05:50|||||||||1
1725995160000|2024-09-10 19:06:00|||||||||4
1725995170000|2024-09-10 19:06:10|||||||||1
1725995180000|2024-09-10 19:06:20|||||||||2
1725995190000|2024-09-10 19:06:30|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|3
1725995200000|2024-09-10 19:06:40|||||||||1
1725995210000|2024-09-10 19:06:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|10
1725995220000|2024-09-10 19:07:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|2
1725995230000|2024-09-10 19:07:10|||||||||1
1725995240000|2024-09-10 19:07:20|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|2
1725995250000|2024-09-10 19:07:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|4
1725995260000|2024-09-10 19:07:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|3
1725995270000|2024-09-10 19:07:50|||||||||4
1725995280000|2024-09-10 19:08:00|||||||||8
1725995290000|2024-09-10 19:08:10|||||||||11
1725995300000|2024-09-10 19:08:20|||||||||17
1725995310000|2024-09-10 19:08:30|||||||||2
1725995320000|2024-09-10 19:08:40|||||||||4
1725995330000|2024-09-10 19:08:50|||||||||1
1725995340000|2024-09-10 19:09:00|||||||||8
1725995350000|2024-09-10 19:09:10|||||||||18
1725995360000|2024-09-10 19:09:20|||||||||13
1725995370000|2024-09-10 19:09:30|||||||||9
1725995380000|2024-09-10 19:09:40|||||||||3
1725995390000|2024-09-10 19:09:50|||||||||46
1725995400000|2024-09-10 19:10:00|||||||||3
1725995410000|2024-09-10 19:10:10|||||||||6
1725995420000|2024-09-10 19:10:20|||||||||5
1725995430000|2024-09-10 19:10:30|||||||||17
1725995440000|2024-09-10 19:10:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|13
1725995450000|2024-09-10 19:10:50|||||||||5
1725995460000|2024-09-10 19:11:00|||||||||18
1725995470000|2024-09-10 19:11:10|||||||||2
1725995480000|2024-09-10 19:11:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|21
1725995490000|2024-09-10 19:11:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|1
1725995500000|2024-09-10 19:11:40|||||||||2
1725995510000|2024-09-10 19:11:50|||||||||1
1725995520000|2024-09-10 19:12:00|||||||||3
1725995530000|2024-09-10 19:12:10|||||||||4
1725995540000|2024-09-10 19:12:20|||||||||3
1725995550000|2024-09-10 19:12:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|8
1725995560000|2024-09-10 19:12:40|||||||||3
1725995570000|2024-09-10 19:12:50|||||||||2
1725995580000|2024-09-10 19:13:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1725995590000|2024-09-10 19:13:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|6
1725995600000|2024-09-10 19:13:20|||||||||3
1725995610000|2024-09-10 19:13:30|||||||||12
1725995620000|2024-09-10 19:13:40|19.32|19.16|19.34|19.18|19.34|19.18|19.3|19.14|3
1725995630000|2024-09-10 19:13:50|||||||||4
1725995640000|2024-09-10 19:14:00|||||||||110
1725995650000|2024-09-10 19:14:10|||||||||2
1725995660000|2024-09-10 19:14:20|||||||||2
1725995670000|2024-09-10 19:14:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1725995680000|2024-09-10 19:14:40|||||||||2
1725995690000|2024-09-10 19:14:50|||||||||2
1725995700000|2024-09-10 19:15:00|||||||||2
1725995710000|2024-09-10 19:15:10|||||||||21
1725995720000|2024-09-10 19:15:20|||||||||4
1725995730000|2024-09-10 19:15:30|||||||||12
1725995740000|2024-09-10 19:15:40|||||||||19
1725995750000|2024-09-10 19:15:50|||||||||80
1725995760000|2024-09-10 19:16:00|||||||||6
1725995770000|2024-09-10 19:16:10|||||||||4
1725995780000|2024-09-10 19:16:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|5
1725995790000|2024-09-10 19:16:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|26
1725995800000|2024-09-10 19:16:40|||||||||2
1725995810000|2024-09-10 19:16:50|||||||||2
1725995820000|2024-09-10 19:17:00|||||||||1
1725995830000|2024-09-10 19:17:10|||||||||3
1725995840000|2024-09-10 19:17:20|||||||||2
1725995850000|2024-09-10 19:17:30|||||||||2
1725995860000|2024-09-10 19:17:40|||||||||2
1725995870000|2024-09-10 19:17:50|||||||||8
1725995880000|2024-09-10 19:18:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|22
1725995890000|2024-09-10 19:18:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|17
1725995900000|2024-09-10 19:18:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1725995910000|2024-09-10 19:18:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1725995920000|2024-09-10 19:18:40|||||||||3
1725995930000|2024-09-10 19:18:50|||||||||4
1725995940000|2024-09-10 19:19:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|34
1725995950000|2024-09-10 19:19:10|||||||||2
1725995960000|2024-09-10 19:19:20|||||||||1
1725995970000|2024-09-10 19:19:30|||||||||3
1725995980000|2024-09-10 19:19:40|||||||||3
1725995990000|2024-09-10 19:19:50|||||||||8
1725996000000|2024-09-10 19:20:00|||||||||1
1725996010000|2024-09-10 19:20:10|||||||||12
1725996020000|2024-09-10 19:20:20|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|52
1725996030000|2024-09-10 19:20:30|||||||||1
1725996050000|2024-09-10 19:20:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|16
1725996070000|2024-09-10 19:21:10|||||||||1
1725996100000|2024-09-10 19:21:40|||||||||4
1725996110000|2024-09-10 19:21:50|||||||||6
1725996120000|2024-09-10 19:22:00|||||||||3
1725996130000|2024-09-10 19:22:10|||||||||2
1725996140000|2024-09-10 19:22:20|||||||||4
1725996160000|2024-09-10 19:22:40|||||||||4
1725996170000|2024-09-10 19:22:50|||||||||18
1725996190000|2024-09-10 19:23:10|||||||||6
1725996200000|2024-09-10 19:23:20|||||||||5
1725996210000|2024-09-10 19:23:30|||||||||6
1725996220000|2024-09-10 19:23:40|||||||||1
1725996230000|2024-09-10 19:23:50|||||||||14
1725996240000|2024-09-10 19:24:00|||||||||1
1725996250000|2024-09-10 19:24:10|||||||||3
1725996260000|2024-09-10 19:24:20|||||||||1
1725996270000|2024-09-10 19:24:30|||||||||5
1725996280000|2024-09-10 19:24:40|||||||||4
1725996290000|2024-09-10 19:24:50|||||||||6
1725996300000|2024-09-10 19:25:00|||||||||5
1725996310000|2024-09-10 19:25:10|||||||||3
1725996320000|2024-09-10 19:25:20|||||||||4
1725996330000|2024-09-10 19:25:30|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|8
1725996340000|2024-09-10 19:25:40|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|6
1725996350000|2024-09-10 19:25:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1725996360000|2024-09-10 19:26:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1725996370000|2024-09-10 19:26:10|19.29|19.13|19.25|19.09|19.29|19.13|19.25|19.09|5
1725996380000|2024-09-10 19:26:20|||||||||1
1725996390000|2024-09-10 19:26:30|||||||||5
1725996400000|2024-09-10 19:26:40|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|75
1725996410000|2024-09-10 19:26:50|||||||||4
1725996430000|2024-09-10 19:27:10|||||||||3
1725996460000|2024-09-10 19:27:40|||||||||1
1725996470000|2024-09-10 19:27:50|||||||||6
1725996480000|2024-09-10 19:28:00|||||||||17
1725996500000|2024-09-10 19:28:20|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|54
1725996510000|2024-09-10 19:28:30|||||||||2
1725996520000|2024-09-10 19:28:40|||||||||14
1725996530000|2024-09-10 19:28:50|||||||||6
1725996540000|2024-09-10 19:29:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|18
1725996550000|2024-09-10 19:29:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|51
1725996560000|2024-09-10 19:29:20|||||||||6
1725996570000|2024-09-10 19:29:30|||||||||1
1725996580000|2024-09-10 19:29:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1725996590000|2024-09-10 19:29:50|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|48
1725996600000|2024-09-10 19:30:00|||||||||12
1725996610000|2024-09-10 19:30:10|||||||||13
1725996620000|2024-09-10 19:30:20|||||||||3
1725996630000|2024-09-10 19:30:30|||||||||6
1725996640000|2024-09-10 19:30:40|||||||||1
1725996650000|2024-09-10 19:30:50|||||||||6
1725996660000|2024-09-10 19:31:00|||||||||2
1725996670000|2024-09-10 19:31:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|135
1725996680000|2024-09-10 19:31:20|||||||||5
1725996690000|2024-09-10 19:31:30|||||||||12
1725996700000|2024-09-10 19:31:40|||||||||2
1725996710000|2024-09-10 19:31:50|||||||||4
1725996720000|2024-09-10 19:32:00|||||||||3
1725996730000|2024-09-10 19:32:10|||||||||5
1725996740000|2024-09-10 19:32:20|||||||||3
1725996750000|2024-09-10 19:32:30|||||||||3
1725996760000|2024-09-10 19:32:40|||||||||5
1725996770000|2024-09-10 19:32:50|||||||||13
1725996780000|2024-09-10 19:33:00|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|37
1725996790000|2024-09-10 19:33:10|||||||||1
1725996800000|2024-09-10 19:33:20|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|125
1725996810000|2024-09-10 19:33:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1725996820000|2024-09-10 19:33:40|||||||||2
1725996830000|2024-09-10 19:33:50|||||||||1
1725996840000|2024-09-10 19:34:00|||||||||5
1725996850000|2024-09-10 19:34:10|||||||||4
1725996860000|2024-09-10 19:34:20|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|79
1725996880000|2024-09-10 19:34:40|||||||||4
1725996890000|2024-09-10 19:34:50|||||||||5
1725996900000|2024-09-10 19:35:00|||||||||3
1725996910000|2024-09-10 19:35:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|46
1725996920000|2024-09-10 19:35:20|||||||||1
1725996930000|2024-09-10 19:35:30|||||||||3
1725996940000|2024-09-10 19:35:40|||||||||2
1725996950000|2024-09-10 19:35:50|||||||||1
1725996960000|2024-09-10 19:36:00|||||||||5
1725996970000|2024-09-10 19:36:10|||||||||2
1725996980000|2024-09-10 19:36:20|||||||||3
1725996990000|2024-09-10 19:36:30|||||||||4
1725997000000|2024-09-10 19:36:40|19.36|19.2|19.35|19.19|19.4|19.24|19.35|19.19|185
1725997010000|2024-09-10 19:36:50|||||||||28
1725997020000|2024-09-10 19:37:00|||||||||1
1725997030000|2024-09-10 19:37:10|||||||||7
1725997040000|2024-09-10 19:37:20|||||||||3
1725997050000|2024-09-10 19:37:30|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|28
1725997060000|2024-09-10 19:37:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1725997070000|2024-09-10 19:37:50|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|12
1725997080000|2024-09-10 19:38:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|29
1725997090000|2024-09-10 19:38:10|||||||||1
1725997100000|2024-09-10 19:38:20|||||||||9
1725997110000|2024-09-10 19:38:30|||||||||1
1725997120000|2024-09-10 19:38:40|||||||||4
1725997130000|2024-09-10 19:38:50|||||||||14
1725997140000|2024-09-10 19:39:00|||||||||4
1725997150000|2024-09-10 19:39:10|||||||||3
1725997160000|2024-09-10 19:39:20|||||||||4
1725997170000|2024-09-10 19:39:30|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|17
1725997180000|2024-09-10 19:39:40|||||||||6
1725997190000|2024-09-10 19:39:50|||||||||2
1725997200000|2024-09-10 19:40:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|32
1725997210000|2024-09-10 19:40:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|30
1725997220000|2024-09-10 19:40:20|||||||||7
1725997230000|2024-09-10 19:40:30|||||||||2
1725997240000|2024-09-10 19:40:40|||||||||2
1725997250000|2024-09-10 19:40:50|||||||||14
1725997270000|2024-09-10 19:41:10|||||||||8
1725997280000|2024-09-10 19:41:20|||||||||7
1725997290000|2024-09-10 19:41:30|||||||||13
1725997300000|2024-09-10 19:41:40|||||||||4
1725997310000|2024-09-10 19:41:50|||||||||5
1725997320000|2024-09-10 19:42:00|||||||||6
1725997330000|2024-09-10 19:42:10|||||||||5
1725997340000|2024-09-10 19:42:20|||||||||18
1725997350000|2024-09-10 19:42:30|||||||||1
1725997360000|2024-09-10 19:42:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|28
1725997370000|2024-09-10 19:42:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1725997380000|2024-09-10 19:43:00|||||||||4
1725997390000|2024-09-10 19:43:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1725997400000|2024-09-10 19:43:20|||||||||8
1725997410000|2024-09-10 19:43:30|||||||||3
1725997420000|2024-09-10 19:43:40|||||||||21
1725997430000|2024-09-10 19:43:50|||||||||13
1725997440000|2024-09-10 19:44:00|||||||||3
1725997450000|2024-09-10 19:44:10|||||||||12
1725997460000|2024-09-10 19:44:20|||||||||8
1725997470000|2024-09-10 19:44:30|||||||||19
1725997480000|2024-09-10 19:44:40|||||||||7
1725997490000|2024-09-10 19:44:50|||||||||11
1725997500000|2024-09-10 19:45:00|||||||||4
1725997510000|2024-09-10 19:45:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|97
1725997520000|2024-09-10 19:45:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1725997530000|2024-09-10 19:45:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|11
1725997540000|2024-09-10 19:45:40|||||||||3
1725997550000|2024-09-10 19:45:50|||||||||6
1725997560000|2024-09-10 19:46:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|53
1725997570000|2024-09-10 19:46:10|||||||||5
1725997580000|2024-09-10 19:46:20|||||||||6
1725997590000|2024-09-10 19:46:30|||||||||11
1725997600000|2024-09-10 19:46:40|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|45
1725997610000|2024-09-10 19:46:50|||||||||3
1725997620000|2024-09-10 19:47:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|50
1725997630000|2024-09-10 19:47:10|||||||||3
1725997640000|2024-09-10 19:47:20|||||||||11
1725997650000|2024-09-10 19:47:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|44
1725997660000|2024-09-10 19:47:40|||||||||10
1725997670000|2024-09-10 19:47:50|||||||||13
1725997680000|2024-09-10 19:48:00|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|18
1725997690000|2024-09-10 19:48:10|||||||||7
1725997700000|2024-09-10 19:48:20|||||||||9
1725997710000|2024-09-10 19:48:30|||||||||2
1725997720000|2024-09-10 19:48:40|||||||||4
1725997730000|2024-09-10 19:48:50|||||||||11
1725997740000|2024-09-10 19:49:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1725997750000|2024-09-10 19:49:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1725997760000|2024-09-10 19:49:20|||||||||2
1725997770000|2024-09-10 19:49:30|||||||||6
1725997780000|2024-09-10 19:49:40|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|20
1725997790000|2024-09-10 19:49:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|8
1725997800000|2024-09-10 19:50:00|19.35|19.19|19.31|19.15|19.36|19.2|19.31|19.15|120
1725997810000|2024-09-10 19:50:10|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|18
1725997820000|2024-09-10 19:50:20|||||||||25
1725997830000|2024-09-10 19:50:30|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|17
1725997840000|2024-09-10 19:50:40|19.31|19.15|19.33|19.17|19.35|19.19|19.31|19.15|25
1725997850000|2024-09-10 19:50:50|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|21
1725997860000|2024-09-10 19:51:00|19.31|19.15|19.3|19.14|19.35|19.19|19.3|19.14|42
1725997870000|2024-09-10 19:51:10|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|39
1725997880000|2024-09-10 19:51:20|||||||||11
1725997890000|2024-09-10 19:51:30|||||||||12
1725997900000|2024-09-10 19:51:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|29
1725997910000|2024-09-10 19:51:50|||||||||11
1725997920000|2024-09-10 19:52:00|||||||||10
1725997930000|2024-09-10 19:52:10|||||||||15
1725997940000|2024-09-10 19:52:20|||||||||17
1725997950000|2024-09-10 19:52:30|||||||||27
1725997960000|2024-09-10 19:52:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|95
1725997970000|2024-09-10 19:52:50|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|27
1725997980000|2024-09-10 19:53:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|12
1725997990000|2024-09-10 19:53:10|||||||||13
1725998000000|2024-09-10 19:53:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|35
1725998010000|2024-09-10 19:53:30|||||||||6
1725998020000|2024-09-10 19:53:40|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|96
1725998030000|2024-09-10 19:53:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|155
1725998040000|2024-09-10 19:54:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|90
1725998050000|2024-09-10 19:54:10|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|91
1725998060000|2024-09-10 19:54:20|19.3|19.14|19.3|19.14|19.3|19.14|19.26|19.1|22
1725998070000|2024-09-10 19:54:30|||||||||34
1725998080000|2024-09-10 19:54:40|19.28|19.12|19.3|19.14|19.3|19.14|19.26|19.1|13
1725998090000|2024-09-10 19:54:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|28
1725998100000|2024-09-10 19:55:00|19.26|19.1|19.26|19.1|19.3|19.14|19.26|19.1|25
1725998110000|2024-09-10 19:55:10|||||||||19
1725998120000|2024-09-10 19:55:20|||||||||20
1725998130000|2024-09-10 19:55:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|72
1725998140000|2024-09-10 19:55:40|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|46
1725998150000|2024-09-10 19:55:50|||||||||19
1725998160000|2024-09-10 19:56:00|||||||||16
1725998170000|2024-09-10 19:56:10|||||||||11
1725998180000|2024-09-10 19:56:20|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|33
1725998190000|2024-09-10 19:56:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|10
1725998200000|2024-09-10 19:56:40|||||||||15
1725998210000|2024-09-10 19:56:50|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|16
1725998220000|2024-09-10 19:57:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|49
1725998230000|2024-09-10 19:57:10|||||||||13
1725998240000|2024-09-10 19:57:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|19
1725998250000|2024-09-10 19:57:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|42
1725998260000|2024-09-10 19:57:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|79
1725998270000|2024-09-10 19:57:50|||||||||25
1725998280000|2024-09-10 19:58:00|19.25|19.09|19.3|19.14|19.3|19.14|19.25|19.09|108
1725998290000|2024-09-10 19:58:10|||||||||64
1725998300000|2024-09-10 19:58:20|||||||||92
1725998310000|2024-09-10 19:58:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|244
1725998320000|2024-09-10 19:58:40|||||||||63
1725998330000|2024-09-10 19:58:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|88
1725998340000|2024-09-10 19:59:00|19.18|19.02|19.23|19.07|19.23|19.07|19.13|18.97|552
1725998350000|2024-09-10 19:59:10|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|184
1725998360000|2024-09-10 19:59:20|||||||||166
1725998370000|2024-09-10 19:59:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|274
1725998380000|2024-09-10 19:59:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|301
1725998390000|2024-09-10 19:59:50|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|282
1725998400000|2024-09-10 20:00:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|639
1725998410000|2024-09-10 20:00:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|173
1725998420000|2024-09-10 20:00:20|||||||||24
1725998430000|2024-09-10 20:00:30|||||||||2
1725998440000|2024-09-10 20:00:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|10
1725998450000|2024-09-10 20:00:50|||||||||7
1725998460000|2024-09-10 20:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|2
1725998470000|2024-09-10 20:01:10|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|90
1725998500000|2024-09-10 20:01:40|||||||||5
1725998510000|2024-09-10 20:01:50|||||||||4
1725998520000|2024-09-10 20:02:00|||||||||4
1725998530000|2024-09-10 20:02:10|||||||||6
1725998540000|2024-09-10 20:02:20|||||||||4
1725998550000|2024-09-10 20:02:30|||||||||21
1725998560000|2024-09-10 20:02:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|95
1725998570000|2024-09-10 20:02:50|||||||||15
1725998580000|2024-09-10 20:03:00|||||||||2
1725998590000|2024-09-10 20:03:10|||||||||8
1725998600000|2024-09-10 20:03:20|||||||||1
1725998610000|2024-09-10 20:03:30|||||||||13
1725998620000|2024-09-10 20:03:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|50
1725998630000|2024-09-10 20:03:50|||||||||8
1725998640000|2024-09-10 20:04:00|||||||||1
1725998660000|2024-09-10 20:04:20|||||||||5
1725998670000|2024-09-10 20:04:30|||||||||2
1725998690000|2024-09-10 20:04:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1725998700000|2024-09-10 20:05:00|||||||||1
1725998710000|2024-09-10 20:05:10|||||||||1
1725998720000|2024-09-10 20:05:20|||||||||2
1725998730000|2024-09-10 20:05:30|||||||||1
1725998750000|2024-09-10 20:05:50|||||||||2
1725998760000|2024-09-10 20:06:00|||||||||1
1725998770000|2024-09-10 20:06:10|||||||||1
1725998780000|2024-09-10 20:06:20|||||||||1
1725998790000|2024-09-10 20:06:30|||||||||2
1725998800000|2024-09-10 20:06:40|||||||||11
1725998810000|2024-09-10 20:06:50|||||||||21
1725998820000|2024-09-10 20:07:00|||||||||3
1725998830000|2024-09-10 20:07:10|||||||||6
1725998840000|2024-09-10 20:07:20|||||||||6
1725998850000|2024-09-10 20:07:30|||||||||4
1725998860000|2024-09-10 20:07:40|||||||||1
1725998870000|2024-09-10 20:07:50|||||||||2
1725998890000|2024-09-10 20:08:10|||||||||1
1725998900000|2024-09-10 20:08:20|||||||||1
1725998920000|2024-09-10 20:08:40|||||||||1
1725998950000|2024-09-10 20:09:10|||||||||1
1725999020000|2024-09-10 20:10:20|||||||||13
1725999040000|2024-09-10 20:10:40|||||||||1
1725999050000|2024-09-10 20:10:50|||||||||1
1725999060000|2024-09-10 20:11:00|||||||||3
1725999070000|2024-09-10 20:11:10|||||||||1
1725999080000|2024-09-10 20:11:20|||||||||2
1725999090000|2024-09-10 20:11:30|||||||||1
1725999100000|2024-09-10 20:11:40|||||||||2
1725999110000|2024-09-10 20:11:50|||||||||3
1725999120000|2024-09-10 20:12:00|||||||||2
1725999130000|2024-09-10 20:12:10|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|9
1725999140000|2024-09-10 20:12:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1725999150000|2024-09-10 20:12:30|||||||||2
1725999160000|2024-09-10 20:12:40|||||||||2
1725999170000|2024-09-10 20:12:50|||||||||54
1725999220000|2024-09-10 20:13:40|||||||||1
1725999230000|2024-09-10 20:13:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|70
1725999270000|2024-09-10 20:14:30|||||||||2
1725999280000|2024-09-10 20:14:40|||||||||2
1725999290000|2024-09-10 20:14:50|||||||||23
1726000200000|2024-09-10 20:30:00|||||||||1
1726000220000|2024-09-10 20:30:20|||||||||2
1726000250000|2024-09-10 20:30:50|||||||||6
1726000800000|2024-09-10 20:40:00|||||||||1
1726000900000|2024-09-10 20:41:40|||||||||8
1726000910000|2024-09-10 20:41:50|||||||||1
1726000920000|2024-09-10 20:42:00|||||||||2
1726001060000|2024-09-10 20:44:20|||||||||1
1726001090000|2024-09-10 20:44:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|39
1726001280000|2024-09-10 20:48:00|||||||||3
1726001430000|2024-09-10 20:50:30|||||||||1
1726001490000|2024-09-10 20:51:30|||||||||2
1726001810000|2024-09-10 20:56:50|||||||||2
1726001830000|2024-09-10 20:57:10|||||||||1
1726001860000|2024-09-10 20:57:40|||||||||7
1726001870000|2024-09-10 20:57:50|||||||||7
1726001880000|2024-09-10 20:58:00|||||||||3
1726001940000|2024-09-10 20:59:00|||||||||1
1726001950000|2024-09-10 20:59:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1726001980000|2024-09-10 20:59:40|||||||||6
1726001990000|2024-09-10 20:59:50|||||||||16
1726005610000|2024-09-10 22:00:10|||||||||2
1726005620000|2024-09-10 22:00:20|||||||||2
1726005800000|2024-09-10 22:03:20|||||||||1
1726005810000|2024-09-10 22:03:30|||||||||2
1726005900000|2024-09-10 22:05:00|||||||||1
1726006060000|2024-09-10 22:07:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|16
1726006070000|2024-09-10 22:07:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1726006450000|2024-09-10 22:14:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1726006550000|2024-09-10 22:15:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1726006670000|2024-09-10 22:17:50|||||||||1
1726007240000|2024-09-10 22:27:20|||||||||2
1726007990000|2024-09-10 22:39:50|||||||||1
1726008350000|2024-09-10 22:45:50|||||||||1
1726008670000|2024-09-10 22:51:10|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|14
1726009200000|2024-09-10 23:00:00|||||||||12
1726009400000|2024-09-10 23:03:20|||||||||1
1726009480000|2024-09-10 23:04:40|||||||||2
1726009730000|2024-09-10 23:08:50|||||||||1
1726009820000|2024-09-10 23:10:20|||||||||1
1726010320000|2024-09-10 23:18:40|||||||||1
1726011010000|2024-09-10 23:30:10|||||||||1
1726011440000|2024-09-10 23:37:20|||||||||1
1726011630000|2024-09-10 23:40:30|||||||||1
1726011770000|2024-09-10 23:42:50|||||||||1
1726011790000|2024-09-10 23:43:10|||||||||2
1726011870000|2024-09-10 23:44:30|||||||||2
1726012140000|2024-09-10 23:49:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1726012390000|2024-09-10 23:53:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|3
1726012500000|2024-09-10 23:55:00|||||||||8
1726012510000|2024-09-10 23:55:10|||||||||2
1726012590000|2024-09-10 23:56:30|||||||||10
1726012610000|2024-09-10 23:56:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1726012720000|2024-09-10 23:58:40|||||||||1
1726012790000|2024-09-10 23:59:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726012800000|2024-09-11 00:00:00|19.26|19.1|19.24|19.08|19.28|19.12|19.24|19.08|6
1726012850000|2024-09-11 00:00:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1726012860000|2024-09-11 00:01:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|3
1726012920000|2024-09-11 00:02:00|||||||||1
1726013080000|2024-09-11 00:04:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726013090000|2024-09-11 00:04:50|||||||||64
1726013110000|2024-09-11 00:05:10|||||||||1
1726013190000|2024-09-11 00:06:30|||||||||1
1726013210000|2024-09-11 00:06:50|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|18
1726013220000|2024-09-11 00:07:00|||||||||2
1726013270000|2024-09-11 00:07:50|||||||||1
1726013280000|2024-09-11 00:08:00|||||||||2
1726013480000|2024-09-11 00:11:20|||||||||2
1726013500000|2024-09-11 00:11:40|||||||||1
1726013630000|2024-09-11 00:13:50|||||||||1
1726013750000|2024-09-11 00:15:50|||||||||8
1726013850000|2024-09-11 00:17:30|||||||||5
1726013860000|2024-09-11 00:17:40|||||||||5
1726013880000|2024-09-11 00:18:00|||||||||3
1726013900000|2024-09-11 00:18:20|||||||||2
1726013980000|2024-09-11 00:19:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1726014020000|2024-09-11 00:20:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1726014320000|2024-09-11 00:25:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1726014360000|2024-09-11 00:26:00|||||||||1
1726014460000|2024-09-11 00:27:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1726014480000|2024-09-11 00:28:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1726014530000|2024-09-11 00:28:50|||||||||1
1726014580000|2024-09-11 00:29:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1726014630000|2024-09-11 00:30:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726014800000|2024-09-11 00:33:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1726014960000|2024-09-11 00:36:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726015030000|2024-09-11 00:37:10|||||||||1
1726015330000|2024-09-11 00:42:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1726015350000|2024-09-11 00:42:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726015390000|2024-09-11 00:43:10|||||||||1
1726015950000|2024-09-11 00:52:30|||||||||1
1726016130000|2024-09-11 00:55:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1726016200000|2024-09-11 00:56:40|||||||||1
1726016250000|2024-09-11 00:57:30|||||||||1
1726016390000|2024-09-11 00:59:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1726016400000|2024-09-11 01:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1726016450000|2024-09-11 01:00:50|||||||||10
1726016490000|2024-09-11 01:01:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1726016500000|2024-09-11 01:01:40|||||||||11
1726016550000|2024-09-11 01:02:30|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|1
1726016820000|2024-09-11 01:07:00|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|28
1726016840000|2024-09-11 01:07:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|3
1726016880000|2024-09-11 01:08:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1726017000000|2024-09-11 01:10:00|||||||||4
1726017010000|2024-09-11 01:10:10|||||||||5
1726017310000|2024-09-11 01:15:10|||||||||7
1726017330000|2024-09-11 01:15:30|||||||||1
1726017510000|2024-09-11 01:18:30|||||||||1
1726017610000|2024-09-11 01:20:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1726017650000|2024-09-11 01:20:50|||||||||1
1726017660000|2024-09-11 01:21:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1726017760000|2024-09-11 01:22:40|||||||||1
1726017830000|2024-09-11 01:23:50|||||||||1
1726017960000|2024-09-11 01:26:00|||||||||1
1726018030000|2024-09-11 01:27:10|||||||||1
1726018390000|2024-09-11 01:33:10|||||||||3
1726018400000|2024-09-11 01:33:20|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|6
1726018410000|2024-09-11 01:33:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1726018420000|2024-09-11 01:33:40|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|21
1726018440000|2024-09-11 01:34:00|19.52|19.36|19.63|19.47|19.63|19.47|19.52|19.36|28
1726018450000|2024-09-11 01:34:10|19.64|19.48|19.58|19.42|19.68|19.52|19.58|19.42|8
1726018460000|2024-09-11 01:34:20|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|4
1726018470000|2024-09-11 01:34:30|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|7
1726018480000|2024-09-11 01:34:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|2
1726018490000|2024-09-11 01:34:50|19.53|19.37|19.47|19.31|19.53|19.37|19.47|19.31|22
1726018500000|2024-09-11 01:35:00|19.49|19.33|19.51|19.35|19.52|19.36|19.49|19.33|1
1726018510000|2024-09-11 01:35:10|||||||||5
1726018520000|2024-09-11 01:35:20|19.54|19.38|19.54|19.38|19.57|19.41|19.54|19.38|4
1726018530000|2024-09-11 01:35:30|19.52|19.36|19.51|19.35|19.56|19.4|19.51|19.35|5
1726018540000|2024-09-11 01:35:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726018550000|2024-09-11 01:35:50|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1726018560000|2024-09-11 01:36:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|0
1726018570000|2024-09-11 01:36:10|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1726018590000|2024-09-11 01:36:30|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|0
1726018600000|2024-09-11 01:36:40|||||||||2
1726018620000|2024-09-11 01:37:00|||||||||1
1726018630000|2024-09-11 01:37:10|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|3
1726018640000|2024-09-11 01:37:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1726018650000|2024-09-11 01:37:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726018660000|2024-09-11 01:37:40|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|0
1726018670000|2024-09-11 01:37:50|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1726018680000|2024-09-11 01:38:00|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1726018690000|2024-09-11 01:38:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1726018700000|2024-09-11 01:38:20|||||||||1
1726018730000|2024-09-11 01:38:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1726018740000|2024-09-11 01:39:00|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|6
1726018750000|2024-09-11 01:39:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1726018760000|2024-09-11 01:39:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|0
1726018770000|2024-09-11 01:39:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1726018780000|2024-09-11 01:39:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726018790000|2024-09-11 01:39:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726018800000|2024-09-11 01:40:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1726018860000|2024-09-11 01:41:00|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|2
1726018870000|2024-09-11 01:41:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1726018880000|2024-09-11 01:41:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1726018890000|2024-09-11 01:41:30|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|3
1726018900000|2024-09-11 01:41:40|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|0
1726018920000|2024-09-11 01:42:00|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|6
1726018930000|2024-09-11 01:42:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|0
1726018970000|2024-09-11 01:42:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1726018980000|2024-09-11 01:43:00|19.36|19.2|19.38|19.22|19.4|19.24|19.36|19.2|4
1726018990000|2024-09-11 01:43:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726019040000|2024-09-11 01:44:00|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|1
1726019060000|2024-09-11 01:44:20|||||||||1
1726019100000|2024-09-11 01:45:00|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|3
1726019120000|2024-09-11 01:45:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|0
1726019140000|2024-09-11 01:45:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1726019150000|2024-09-11 01:45:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726019160000|2024-09-11 01:46:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1726019220000|2024-09-11 01:47:00|||||||||2
1726019230000|2024-09-11 01:47:10|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|0
1726019240000|2024-09-11 01:47:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1726019250000|2024-09-11 01:47:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1726019260000|2024-09-11 01:47:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|0
1726019270000|2024-09-11 01:47:50|||||||||1
1726019410000|2024-09-11 01:50:10|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|2
1726019420000|2024-09-11 01:50:20|19.48|19.32|19.46|19.3|19.48|19.32|19.46|19.3|0
1726019500000|2024-09-11 01:51:40|19.47|19.31|19.46|19.3|19.49|19.33|19.46|19.3|2
1726019510000|2024-09-11 01:51:50|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|0
1726019520000|2024-09-11 01:52:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726019530000|2024-09-11 01:52:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1726019540000|2024-09-11 01:52:20|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1726019550000|2024-09-11 01:52:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1726019570000|2024-09-11 01:52:50|19.47|19.31|19.46|19.3|19.49|19.33|19.46|19.3|0
1726019660000|2024-09-11 01:54:20|19.47|19.31|19.46|19.3|19.49|19.33|19.46|19.3|0
1726019700000|2024-09-11 01:55:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1726019710000|2024-09-11 01:55:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1726019720000|2024-09-11 01:55:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|0
1726019730000|2024-09-11 01:55:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726019740000|2024-09-11 01:55:40|||||||||4
1726019790000|2024-09-11 01:56:30|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|4
1726019800000|2024-09-11 01:56:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|0
1726019820000|2024-09-11 01:57:00|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|0
1726019830000|2024-09-11 01:57:10|19.49|19.33|19.51|19.35|19.51|19.35|19.47|19.31|1
1726019870000|2024-09-11 01:57:50|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|0
1726019920000|2024-09-11 01:58:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1726019930000|2024-09-11 01:58:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726019940000|2024-09-11 01:59:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726019950000|2024-09-11 01:59:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1726019960000|2024-09-11 01:59:20|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|0
1726019980000|2024-09-11 01:59:40|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1726020130000|2024-09-11 02:02:10|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1726020140000|2024-09-11 02:02:20|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1726020150000|2024-09-11 02:02:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1726020160000|2024-09-11 02:02:40|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1726020170000|2024-09-11 02:02:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1726020190000|2024-09-11 02:03:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1726020200000|2024-09-11 02:03:20|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1726020210000|2024-09-11 02:03:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1726020240000|2024-09-11 02:04:00|||||||||10
1726020290000|2024-09-11 02:04:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1726020300000|2024-09-11 02:05:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726020360000|2024-09-11 02:06:00|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726020620000|2024-09-11 02:10:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726020660000|2024-09-11 02:11:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726020710000|2024-09-11 02:11:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1726020770000|2024-09-11 02:12:50|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|5
1726020780000|2024-09-11 02:13:00|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|0
1726020790000|2024-09-11 02:13:10|19.52|19.36|19.52|19.36|19.54|19.38|19.52|19.36|0
1726020850000|2024-09-11 02:14:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1726020860000|2024-09-11 02:14:20|19.52|19.36|19.56|19.4|19.56|19.4|19.52|19.36|0
1726020870000|2024-09-11 02:14:30|19.54|19.38|19.51|19.35|19.54|19.38|19.51|19.35|0
1726020880000|2024-09-11 02:14:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726020910000|2024-09-11 02:15:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726021160000|2024-09-11 02:19:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726021180000|2024-09-11 02:19:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1726021190000|2024-09-11 02:19:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726021270000|2024-09-11 02:21:10|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|1
1726021280000|2024-09-11 02:21:20|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|0
1726021290000|2024-09-11 02:21:30|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|0
1726021310000|2024-09-11 02:21:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726021340000|2024-09-11 02:22:20|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1726021350000|2024-09-11 02:22:30|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|0
1726021500000|2024-09-11 02:25:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1726021510000|2024-09-11 02:25:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1726021530000|2024-09-11 02:25:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1726021540000|2024-09-11 02:25:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726021550000|2024-09-11 02:25:50|19.48|19.32|19.46|19.3|19.49|19.33|19.46|19.3|0
1726021560000|2024-09-11 02:26:00|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1726021570000|2024-09-11 02:26:10|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1726021580000|2024-09-11 02:26:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726021940000|2024-09-11 02:32:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726021960000|2024-09-11 02:32:40|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|0
1726022040000|2024-09-11 02:34:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726022070000|2024-09-11 02:34:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726022110000|2024-09-11 02:35:10|||||||||1
1726022170000|2024-09-11 02:36:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1726022180000|2024-09-11 02:36:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726022340000|2024-09-11 02:39:00|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|0
1726022480000|2024-09-11 02:41:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1726022540000|2024-09-11 02:42:20|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1726022570000|2024-09-11 02:42:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1726022670000|2024-09-11 02:44:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1726022690000|2024-09-11 02:44:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1726022710000|2024-09-11 02:45:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1726022730000|2024-09-11 02:45:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1726022750000|2024-09-11 02:45:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1726022770000|2024-09-11 02:46:10|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|0
1726022870000|2024-09-11 02:47:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1726022880000|2024-09-11 02:48:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1726022890000|2024-09-11 02:48:10|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|0
1726023120000|2024-09-11 02:52:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726023150000|2024-09-11 02:52:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1726023160000|2024-09-11 02:52:40|||||||||1
1726023170000|2024-09-11 02:52:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726023380000|2024-09-11 02:56:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1726023390000|2024-09-11 02:56:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726023680000|2024-09-11 03:01:20|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|1
1726023690000|2024-09-11 03:01:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1726023700000|2024-09-11 03:01:40|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|0
1726023720000|2024-09-11 03:02:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1726023740000|2024-09-11 03:02:20|19.43|19.27|19.43|19.27|19.46|19.3|19.43|19.27|0
1726023780000|2024-09-11 03:03:00|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1726023790000|2024-09-11 03:03:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726023830000|2024-09-11 03:03:50|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|5
1726023850000|2024-09-11 03:04:10|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|0
1726023970000|2024-09-11 03:06:10|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|3
1726023990000|2024-09-11 03:06:30|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|0
1726024000000|2024-09-11 03:06:40|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|0
1726024050000|2024-09-11 03:07:30|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|0
1726024070000|2024-09-11 03:07:50|19.47|19.31|19.49|19.33|19.49|19.33|19.47|19.31|0
1726024090000|2024-09-11 03:08:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1726024140000|2024-09-11 03:09:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1726024160000|2024-09-11 03:09:20|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|0
1726024220000|2024-09-11 03:10:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|2
1726024340000|2024-09-11 03:12:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1726024380000|2024-09-11 03:13:00|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|0
1726024390000|2024-09-11 03:13:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726024400000|2024-09-11 03:13:20|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|0
1726024460000|2024-09-11 03:14:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726024500000|2024-09-11 03:15:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1726024510000|2024-09-11 03:15:10|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1726024520000|2024-09-11 03:15:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1726024530000|2024-09-11 03:15:30|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|12
1726024540000|2024-09-11 03:15:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1726024550000|2024-09-11 03:15:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1726024600000|2024-09-11 03:16:40|||||||||1
1726024610000|2024-09-11 03:16:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|45
1726024620000|2024-09-11 03:17:00|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|2
1726024630000|2024-09-11 03:17:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1726024640000|2024-09-11 03:17:20|19.59|19.43|19.58|19.42|19.59|19.43|19.57|19.41|0
1726024650000|2024-09-11 03:17:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1726024660000|2024-09-11 03:17:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1726024670000|2024-09-11 03:17:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726024740000|2024-09-11 03:19:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1726024750000|2024-09-11 03:19:10|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|0
1726024790000|2024-09-11 03:19:50|||||||||7
1726024800000|2024-09-11 03:20:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1726024820000|2024-09-11 03:20:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1726025100000|2024-09-11 03:25:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1726025110000|2024-09-11 03:25:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1726025150000|2024-09-11 03:25:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1726025170000|2024-09-11 03:26:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1726025190000|2024-09-11 03:26:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1726025200000|2024-09-11 03:26:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1726025220000|2024-09-11 03:27:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1726025260000|2024-09-11 03:27:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|1
1726025290000|2024-09-11 03:28:10|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|0
1726025300000|2024-09-11 03:28:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726025310000|2024-09-11 03:28:30|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|0
1726025320000|2024-09-11 03:28:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1726025340000|2024-09-11 03:29:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|1
1726025350000|2024-09-11 03:29:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1726025410000|2024-09-11 03:30:10|||||||||10
1726025420000|2024-09-11 03:30:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1726025470000|2024-09-11 03:31:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|7
1726025520000|2024-09-11 03:32:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|3
1726025530000|2024-09-11 03:32:10|||||||||3
1726025650000|2024-09-11 03:34:10|||||||||13
1726025780000|2024-09-11 03:36:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1726025790000|2024-09-11 03:36:30|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1726025840000|2024-09-11 03:37:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1726025870000|2024-09-11 03:37:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726025900000|2024-09-11 03:38:20|||||||||1
1726025930000|2024-09-11 03:38:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1726026090000|2024-09-11 03:41:30|||||||||1
1726026100000|2024-09-11 03:41:40|||||||||1
1726026230000|2024-09-11 03:43:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726026290000|2024-09-11 03:44:50|||||||||2
1726026310000|2024-09-11 03:45:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1726026320000|2024-09-11 03:45:20|||||||||1
1726026430000|2024-09-11 03:47:10|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|3
1726026460000|2024-09-11 03:47:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1726026520000|2024-09-11 03:48:40|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1726026530000|2024-09-11 03:48:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1726026580000|2024-09-11 03:49:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|33
1726026590000|2024-09-11 03:49:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1726026600000|2024-09-11 03:50:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1726026610000|2024-09-11 03:50:10|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1726026620000|2024-09-11 03:50:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1726026640000|2024-09-11 03:50:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1726026660000|2024-09-11 03:51:00|||||||||12
1726026680000|2024-09-11 03:51:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1726026690000|2024-09-11 03:51:30|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|0
1726026720000|2024-09-11 03:52:00|||||||||2
1726026780000|2024-09-11 03:53:00|||||||||3
1726026900000|2024-09-11 03:55:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1726026910000|2024-09-11 03:55:10|19.52|19.36|19.53|19.37|19.55|19.39|19.52|19.36|0
1726026930000|2024-09-11 03:55:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1726027000000|2024-09-11 03:56:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1726027030000|2024-09-11 03:57:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1726027060000|2024-09-11 03:57:40|||||||||3
1726027120000|2024-09-11 03:58:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1726027190000|2024-09-11 03:59:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|0
1726027220000|2024-09-11 04:00:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1726027290000|2024-09-11 04:01:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1726027310000|2024-09-11 04:01:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1726027320000|2024-09-11 04:02:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1726027330000|2024-09-11 04:02:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1726027350000|2024-09-11 04:02:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1726027360000|2024-09-11 04:02:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1726027380000|2024-09-11 04:03:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1726027420000|2024-09-11 04:03:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1726027430000|2024-09-11 04:03:50|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|0
1726027450000|2024-09-11 04:04:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1726027510000|2024-09-11 04:05:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1726027520000|2024-09-11 04:05:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726027550000|2024-09-11 04:05:50|||||||||7
1726027570000|2024-09-11 04:06:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|0
1726027580000|2024-09-11 04:06:20|||||||||1
1726027590000|2024-09-11 04:06:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1726027610000|2024-09-11 04:06:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1726027620000|2024-09-11 04:07:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|0
1726027630000|2024-09-11 04:07:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726027650000|2024-09-11 04:07:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1726027800000|2024-09-11 04:10:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726027810000|2024-09-11 04:10:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|10
1726027860000|2024-09-11 04:11:00|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1726027970000|2024-09-11 04:12:50|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|7
1726027990000|2024-09-11 04:13:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|0
1726028000000|2024-09-11 04:13:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1726028010000|2024-09-11 04:13:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|0
1726028030000|2024-09-11 04:13:50|||||||||20
1726028050000|2024-09-11 04:14:10|||||||||3
1726028090000|2024-09-11 04:14:50|||||||||1
1726028130000|2024-09-11 04:15:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726028150000|2024-09-11 04:15:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1726028170000|2024-09-11 04:16:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726028220000|2024-09-11 04:17:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|10
1726028240000|2024-09-11 04:17:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726028290000|2024-09-11 04:18:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726028350000|2024-09-11 04:19:10|||||||||1
1726028420000|2024-09-11 04:20:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|5
1726028470000|2024-09-11 04:21:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726028520000|2024-09-11 04:22:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1726028530000|2024-09-11 04:22:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1726028540000|2024-09-11 04:22:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1726028550000|2024-09-11 04:22:30|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|0
1726028560000|2024-09-11 04:22:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|0
1726028570000|2024-09-11 04:22:50|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|4
1726028610000|2024-09-11 04:23:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726028670000|2024-09-11 04:24:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1726028710000|2024-09-11 04:25:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726028720000|2024-09-11 04:25:20|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|0
1726028730000|2024-09-11 04:25:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726028750000|2024-09-11 04:25:50|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|0
1726028760000|2024-09-11 04:26:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726028950000|2024-09-11 04:29:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|27
1726028990000|2024-09-11 04:29:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1726029020000|2024-09-11 04:30:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1726029280000|2024-09-11 04:34:40|||||||||1
1726029340000|2024-09-11 04:35:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|2
1726029350000|2024-09-11 04:35:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726029440000|2024-09-11 04:37:20|||||||||5
1726029580000|2024-09-11 04:39:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|1
1726029640000|2024-09-11 04:40:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1726029650000|2024-09-11 04:40:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1726029700000|2024-09-11 04:41:40|||||||||1
1726029810000|2024-09-11 04:43:30|||||||||2
1726029860000|2024-09-11 04:44:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|0
1726029920000|2024-09-11 04:45:20|||||||||1
1726029980000|2024-09-11 04:46:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726030000000|2024-09-11 04:46:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726030020000|2024-09-11 04:47:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726030040000|2024-09-11 04:47:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726030070000|2024-09-11 04:47:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726030160000|2024-09-11 04:49:20|||||||||2
1726030220000|2024-09-11 04:50:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1726030230000|2024-09-11 04:50:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726030240000|2024-09-11 04:50:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1726030250000|2024-09-11 04:50:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726030270000|2024-09-11 04:51:10|||||||||1
1726030490000|2024-09-11 04:54:50|19.66|19.5|19.63|19.47|19.66|19.5|19.63|19.47|7
1726030570000|2024-09-11 04:56:10|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|4
1726030610000|2024-09-11 04:56:50|||||||||2
1726030710000|2024-09-11 04:58:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726030920000|2024-09-11 05:02:00|||||||||2
1726031020000|2024-09-11 05:03:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726031030000|2024-09-11 05:03:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726031050000|2024-09-11 05:04:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726031080000|2024-09-11 05:04:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1726031210000|2024-09-11 05:06:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726031230000|2024-09-11 05:07:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1726031240000|2024-09-11 05:07:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1726031250000|2024-09-11 05:07:30|||||||||1
1726031320000|2024-09-11 05:08:40|||||||||9
1726031410000|2024-09-11 05:10:10|||||||||2
1726031450000|2024-09-11 05:10:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1726031530000|2024-09-11 05:12:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1726031540000|2024-09-11 05:12:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1726031640000|2024-09-11 05:14:00|||||||||1
1726031690000|2024-09-11 05:14:50|||||||||9
1726031850000|2024-09-11 05:17:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1726031860000|2024-09-11 05:17:40|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1726031870000|2024-09-11 05:17:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1726031880000|2024-09-11 05:18:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|2
1726031890000|2024-09-11 05:18:10|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|2
1726032060000|2024-09-11 05:21:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1726032230000|2024-09-11 05:23:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1726032240000|2024-09-11 05:24:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1726032260000|2024-09-11 05:24:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726032270000|2024-09-11 05:24:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1726032300000|2024-09-11 05:25:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726032350000|2024-09-11 05:25:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1726032360000|2024-09-11 05:26:00|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|0
1726032370000|2024-09-11 05:26:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1726032380000|2024-09-11 05:26:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|3
1726032400000|2024-09-11 05:26:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1726032410000|2024-09-11 05:26:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1726032480000|2024-09-11 05:28:00|||||||||1
1726032510000|2024-09-11 05:28:30|||||||||13
1726032520000|2024-09-11 05:28:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|22
1726032530000|2024-09-11 05:28:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1726032620000|2024-09-11 05:30:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1726032640000|2024-09-11 05:30:40|||||||||1
1726032660000|2024-09-11 05:31:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|5
1726032670000|2024-09-11 05:31:10|||||||||1
1726032700000|2024-09-11 05:31:40|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|8
1726032720000|2024-09-11 05:32:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726032740000|2024-09-11 05:32:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1726032780000|2024-09-11 05:33:00|||||||||1
1726032850000|2024-09-11 05:34:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1726032880000|2024-09-11 05:34:40|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|0
1726032930000|2024-09-11 05:35:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1726033000000|2024-09-11 05:36:40|19.66|19.5|19.68|19.52|19.69|19.53|19.66|19.5|6
1726033010000|2024-09-11 05:36:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1726033040000|2024-09-11 05:37:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726033060000|2024-09-11 05:37:40|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|0
1726033070000|2024-09-11 05:37:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726033090000|2024-09-11 05:38:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1726033110000|2024-09-11 05:38:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726033120000|2024-09-11 05:38:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1726033160000|2024-09-11 05:39:20|||||||||1
1726033170000|2024-09-11 05:39:30|||||||||5
1726033180000|2024-09-11 05:39:40|||||||||6
1726033190000|2024-09-11 05:39:50|||||||||2
1726033340000|2024-09-11 05:42:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1726033390000|2024-09-11 05:43:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|11
1726033490000|2024-09-11 05:44:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1726033500000|2024-09-11 05:45:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1726033510000|2024-09-11 05:45:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1726033520000|2024-09-11 05:45:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1726033530000|2024-09-11 05:45:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726033540000|2024-09-11 05:45:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1726033560000|2024-09-11 05:46:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726033570000|2024-09-11 05:46:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033580000|2024-09-11 05:46:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033590000|2024-09-11 05:46:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1726033600000|2024-09-11 05:46:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1726033610000|2024-09-11 05:46:50|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1726033680000|2024-09-11 05:48:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726033690000|2024-09-11 05:48:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033700000|2024-09-11 05:48:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1726033730000|2024-09-11 05:48:50|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033740000|2024-09-11 05:49:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1726033750000|2024-09-11 05:49:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726033760000|2024-09-11 05:49:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1726033780000|2024-09-11 05:49:40|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033800000|2024-09-11 05:50:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033840000|2024-09-11 05:50:40|||||||||2
1726033860000|2024-09-11 05:51:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1726033910000|2024-09-11 05:51:50|||||||||1
1726033930000|2024-09-11 05:52:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726033950000|2024-09-11 05:52:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1726033960000|2024-09-11 05:52:40|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|0
1726034120000|2024-09-11 05:55:20|||||||||4
1726034140000|2024-09-11 05:55:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1726034150000|2024-09-11 05:55:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1726034170000|2024-09-11 05:56:10|||||||||1
1726034190000|2024-09-11 05:56:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1726034200000|2024-09-11 05:56:40|19.58|19.42|19.59|19.43|19.61|19.45|19.58|19.42|0
1726034270000|2024-09-11 05:57:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1726034280000|2024-09-11 05:58:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1726034290000|2024-09-11 05:58:10|||||||||1
1726034310000|2024-09-11 05:58:30|||||||||1
1726034380000|2024-09-11 05:59:40|||||||||11
1726034460000|2024-09-11 06:01:00|||||||||1
1726034690000|2024-09-11 06:04:50|||||||||27
1726034700000|2024-09-11 06:05:00|||||||||6
1726034850000|2024-09-11 06:07:30|||||||||5
1726034910000|2024-09-11 06:08:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1726035300000|2024-09-11 06:15:00|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|11
1726035310000|2024-09-11 06:15:10|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|0
1726035370000|2024-09-11 06:16:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1726035380000|2024-09-11 06:16:20|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|4
1726035390000|2024-09-11 06:16:30|||||||||2
1726035450000|2024-09-11 06:17:30|||||||||2
1726035660000|2024-09-11 06:21:00|19.41|19.25|19.37|19.21|19.41|19.25|19.37|19.21|2
1726035800000|2024-09-11 06:23:20|||||||||6
1726035810000|2024-09-11 06:23:30|||||||||7
1726035910000|2024-09-11 06:25:10|||||||||1
1726035970000|2024-09-11 06:26:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|2
1726035980000|2024-09-11 06:26:20|||||||||1
1726036230000|2024-09-11 06:30:30|||||||||1
1726036260000|2024-09-11 06:31:00|||||||||1
1726036300000|2024-09-11 06:31:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726036330000|2024-09-11 06:32:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1726036340000|2024-09-11 06:32:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726036410000|2024-09-11 06:33:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1726036430000|2024-09-11 06:33:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726036510000|2024-09-11 06:35:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1726036580000|2024-09-11 06:36:20|||||||||1
1726036620000|2024-09-11 06:37:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1726036640000|2024-09-11 06:37:20|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1726036770000|2024-09-11 06:39:30|||||||||1
1726036790000|2024-09-11 06:39:50|||||||||9
1726036920000|2024-09-11 06:42:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1726036930000|2024-09-11 06:42:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1726036940000|2024-09-11 06:42:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1726036970000|2024-09-11 06:42:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726037040000|2024-09-11 06:44:00|||||||||1
1726037050000|2024-09-11 06:44:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1726037100000|2024-09-11 06:45:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726037170000|2024-09-11 06:46:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1726037280000|2024-09-11 06:48:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726037330000|2024-09-11 06:48:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1726037340000|2024-09-11 06:49:00|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1726037480000|2024-09-11 06:51:20|||||||||1
1726037500000|2024-09-11 06:51:40|||||||||1
1726037720000|2024-09-11 06:55:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|0
1726037730000|2024-09-11 06:55:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1726037990000|2024-09-11 06:59:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1726038000000|2024-09-11 07:00:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1726038020000|2024-09-11 07:00:20|||||||||1
1726038030000|2024-09-11 07:00:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1726038040000|2024-09-11 07:00:40|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|1
1726038060000|2024-09-11 07:01:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1726038070000|2024-09-11 07:01:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1726038080000|2024-09-11 07:01:20|||||||||5
1726038090000|2024-09-11 07:01:30|||||||||3
1726038120000|2024-09-11 07:02:00|||||||||1
1726038160000|2024-09-11 07:02:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|1
1726038200000|2024-09-11 07:03:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1726038250000|2024-09-11 07:04:10|||||||||1
1726038300000|2024-09-11 07:05:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|17
1726038310000|2024-09-11 07:05:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1726038330000|2024-09-11 07:05:30|||||||||7
1726038340000|2024-09-11 07:05:40|||||||||1
1726038400000|2024-09-11 07:06:40|||||||||1
1726038410000|2024-09-11 07:06:50|||||||||5
1726038420000|2024-09-11 07:07:00|||||||||8
1726038430000|2024-09-11 07:07:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|0
1726038440000|2024-09-11 07:07:20|||||||||3
1726038450000|2024-09-11 07:07:30|||||||||1
1726038470000|2024-09-11 07:07:50|||||||||33
1726038500000|2024-09-11 07:08:20|||||||||1
1726038640000|2024-09-11 07:10:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1726038650000|2024-09-11 07:10:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|20
1726038670000|2024-09-11 07:11:10|||||||||32
1726038690000|2024-09-11 07:11:30|||||||||1
1726038710000|2024-09-11 07:11:50|||||||||3
1726038830000|2024-09-11 07:13:50|||||||||23
1726038840000|2024-09-11 07:14:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1726038850000|2024-09-11 07:14:10|||||||||1
1726038870000|2024-09-11 07:14:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1726038890000|2024-09-11 07:14:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726038940000|2024-09-11 07:15:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726039000000|2024-09-11 07:16:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|8
1726039010000|2024-09-11 07:16:50|||||||||1
1726039050000|2024-09-11 07:17:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1726039060000|2024-09-11 07:17:40|||||||||1
1726039070000|2024-09-11 07:17:50|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|1
1726039090000|2024-09-11 07:18:10|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|1
1726039100000|2024-09-11 07:18:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|1
1726039130000|2024-09-11 07:18:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|11
1726039140000|2024-09-11 07:19:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1726039150000|2024-09-11 07:19:10|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|0
1726039160000|2024-09-11 07:19:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|0
1726039170000|2024-09-11 07:19:30|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|0
1726039190000|2024-09-11 07:19:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726039200000|2024-09-11 07:20:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1726039210000|2024-09-11 07:20:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726039230000|2024-09-11 07:20:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726039240000|2024-09-11 07:20:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1726039290000|2024-09-11 07:21:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1726039310000|2024-09-11 07:21:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726039320000|2024-09-11 07:22:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726039340000|2024-09-11 07:22:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726039370000|2024-09-11 07:22:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726039400000|2024-09-11 07:23:20|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1726039440000|2024-09-11 07:24:00|||||||||12
1726039640000|2024-09-11 07:27:20|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|5
1726039700000|2024-09-11 07:28:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726039710000|2024-09-11 07:28:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|12
1726039740000|2024-09-11 07:29:00|||||||||2
1726039790000|2024-09-11 07:29:50|||||||||1
1726039800000|2024-09-11 07:30:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726039860000|2024-09-11 07:31:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|7
1726039870000|2024-09-11 07:31:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1726039880000|2024-09-11 07:31:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1726040040000|2024-09-11 07:34:00|||||||||1
1726040050000|2024-09-11 07:34:10|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|4
1726040060000|2024-09-11 07:34:20|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|20
1726040100000|2024-09-11 07:35:00|||||||||1
1726040210000|2024-09-11 07:36:50|19.26|19.1|19.28|19.12|19.28|19.12|19.23|19.07|2
1726040220000|2024-09-11 07:37:00|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|0
1726040230000|2024-09-11 07:37:10|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|1
1726040250000|2024-09-11 07:37:30|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|0
1726040410000|2024-09-11 07:40:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1726040420000|2024-09-11 07:40:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1726040430000|2024-09-11 07:40:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726040440000|2024-09-11 07:40:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726040500000|2024-09-11 07:41:40|||||||||1
1726040550000|2024-09-11 07:42:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1726040560000|2024-09-11 07:42:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1726040570000|2024-09-11 07:42:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726040580000|2024-09-11 07:43:00|||||||||7
1726040590000|2024-09-11 07:43:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726040630000|2024-09-11 07:43:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726040640000|2024-09-11 07:44:00|19.33|19.17|19.31|19.15|19.33|19.17|19.29|19.13|12
1726040650000|2024-09-11 07:44:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1726040700000|2024-09-11 07:45:00|||||||||1
1726040760000|2024-09-11 07:46:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1726040770000|2024-09-11 07:46:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726040800000|2024-09-11 07:46:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726040810000|2024-09-11 07:46:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1726040840000|2024-09-11 07:47:20|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|7
1726040870000|2024-09-11 07:47:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1726040940000|2024-09-11 07:49:00|||||||||1
1726040960000|2024-09-11 07:49:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1726040970000|2024-09-11 07:49:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|17
1726040980000|2024-09-11 07:49:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1726041050000|2024-09-11 07:50:50|||||||||1
1726041060000|2024-09-11 07:51:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1726041080000|2024-09-11 07:51:20|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|0
1726041090000|2024-09-11 07:51:30|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|3
1726041130000|2024-09-11 07:52:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|0
1726041150000|2024-09-11 07:52:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1726041160000|2024-09-11 07:52:40|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|13
1726041590000|2024-09-11 07:59:50|||||||||3
1726041610000|2024-09-11 08:00:10|||||||||1
1726041640000|2024-09-11 08:00:40|||||||||1
1726041740000|2024-09-11 08:02:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1726041750000|2024-09-11 08:02:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1726041890000|2024-09-11 08:04:50|||||||||4
1726041920000|2024-09-11 08:05:20|||||||||3
1726041930000|2024-09-11 08:05:30|||||||||3
1726042180000|2024-09-11 08:09:40|||||||||2
1726042190000|2024-09-11 08:09:50|||||||||1
1726042280000|2024-09-11 08:11:20|||||||||10
1726042340000|2024-09-11 08:12:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|10
1726042350000|2024-09-11 08:12:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726042400000|2024-09-11 08:13:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726042510000|2024-09-11 08:15:10|||||||||2
1726042560000|2024-09-11 08:16:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|26
1726042650000|2024-09-11 08:17:30|||||||||11
1726042690000|2024-09-11 08:18:10|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|0
1726042840000|2024-09-11 08:20:40|||||||||3
1726042850000|2024-09-11 08:20:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1726042870000|2024-09-11 08:21:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726042880000|2024-09-11 08:21:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726042940000|2024-09-11 08:22:20|||||||||13
1726042950000|2024-09-11 08:22:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726042970000|2024-09-11 08:22:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726043160000|2024-09-11 08:26:00|||||||||1
1726043280000|2024-09-11 08:28:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726043290000|2024-09-11 08:28:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1726043320000|2024-09-11 08:28:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726043350000|2024-09-11 08:29:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1726043360000|2024-09-11 08:29:20|||||||||1
1726043370000|2024-09-11 08:29:30|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1726043410000|2024-09-11 08:30:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726043450000|2024-09-11 08:30:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1726043470000|2024-09-11 08:31:10|||||||||4
1726043490000|2024-09-11 08:31:30|||||||||11
1726043500000|2024-09-11 08:31:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|8
1726043520000|2024-09-11 08:32:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|17
1726043530000|2024-09-11 08:32:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1726043620000|2024-09-11 08:33:40|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1726043630000|2024-09-11 08:33:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|0
1726043650000|2024-09-11 08:34:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1726043690000|2024-09-11 08:34:50|||||||||1
1726043720000|2024-09-11 08:35:20|||||||||1
1726043730000|2024-09-11 08:35:30|||||||||1
1726043770000|2024-09-11 08:36:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726043780000|2024-09-11 08:36:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1726043820000|2024-09-11 08:37:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726043830000|2024-09-11 08:37:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1726043890000|2024-09-11 08:38:10|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|0
1726043910000|2024-09-11 08:38:30|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|0
1726043930000|2024-09-11 08:38:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726043940000|2024-09-11 08:39:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1726044010000|2024-09-11 08:40:10|||||||||1
1726044020000|2024-09-11 08:40:20|||||||||14
1726044040000|2024-09-11 08:40:40|||||||||5
1726044060000|2024-09-11 08:41:00|||||||||15
1726044100000|2024-09-11 08:41:40|||||||||18
1726044200000|2024-09-11 08:43:20|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|12
1726044210000|2024-09-11 08:43:30|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|35
1726044220000|2024-09-11 08:43:40|||||||||1
1726044240000|2024-09-11 08:44:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1726044250000|2024-09-11 08:44:10|||||||||9
1726044260000|2024-09-11 08:44:20|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|21
1726044270000|2024-09-11 08:44:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1726044290000|2024-09-11 08:44:50|||||||||19
1726044310000|2024-09-11 08:45:10|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|10
1726044320000|2024-09-11 08:45:20|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|20
1726044330000|2024-09-11 08:45:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1726044350000|2024-09-11 08:45:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726044380000|2024-09-11 08:46:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1726044410000|2024-09-11 08:46:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726044420000|2024-09-11 08:47:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1726044440000|2024-09-11 08:47:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|7
1726044470000|2024-09-11 08:47:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726044540000|2024-09-11 08:49:00|||||||||18
1726044570000|2024-09-11 08:49:30|||||||||1
1726044590000|2024-09-11 08:49:50|||||||||3
1726044720000|2024-09-11 08:52:00|||||||||1
1726044830000|2024-09-11 08:53:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1726044850000|2024-09-11 08:54:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|22
1726044860000|2024-09-11 08:54:20|||||||||1
1726044890000|2024-09-11 08:54:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726044900000|2024-09-11 08:55:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1726044910000|2024-09-11 08:55:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|0
1726044930000|2024-09-11 08:55:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1726045030000|2024-09-11 08:57:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1726045060000|2024-09-11 08:57:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1726045070000|2024-09-11 08:57:50|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|0
1726045080000|2024-09-11 08:58:00|||||||||5
1726045100000|2024-09-11 08:58:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1726045120000|2024-09-11 08:58:40|||||||||2
1726045130000|2024-09-11 08:58:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1726045140000|2024-09-11 08:59:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1726045150000|2024-09-11 08:59:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1726045160000|2024-09-11 08:59:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1726045170000|2024-09-11 08:59:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1726045210000|2024-09-11 09:00:10|||||||||1
1726045240000|2024-09-11 09:00:40|||||||||2
1726045250000|2024-09-11 09:00:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1726045260000|2024-09-11 09:01:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1726045270000|2024-09-11 09:01:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1726045280000|2024-09-11 09:01:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|0
1726045330000|2024-09-11 09:02:10|||||||||1
1726045470000|2024-09-11 09:04:30|||||||||1
1726045480000|2024-09-11 09:04:40|||||||||1
1726045520000|2024-09-11 09:05:20|||||||||1
1726045640000|2024-09-11 09:07:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|4
1726045660000|2024-09-11 09:07:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|5
1726045680000|2024-09-11 09:08:00|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|7
1726045800000|2024-09-11 09:10:00|19.39|19.23|19.4|19.24|19.4|19.24|19.35|19.19|18
1726045830000|2024-09-11 09:10:30|||||||||1
1726045910000|2024-09-11 09:11:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|9
1726045920000|2024-09-11 09:12:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1726045940000|2024-09-11 09:12:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1726046410000|2024-09-11 09:20:10|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|23
1726046490000|2024-09-11 09:21:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|11
1726046500000|2024-09-11 09:21:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1726046510000|2024-09-11 09:21:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1726046520000|2024-09-11 09:22:00|19.43|19.27|19.41|19.25|19.43|19.27|19.41|19.25|1
1726046540000|2024-09-11 09:22:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1726046550000|2024-09-11 09:22:30|||||||||47
1726046570000|2024-09-11 09:22:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|7
1726046610000|2024-09-11 09:23:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1726046630000|2024-09-11 09:23:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1726046640000|2024-09-11 09:24:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1726046650000|2024-09-11 09:24:10|||||||||1
1726046730000|2024-09-11 09:25:30|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|7
1726046780000|2024-09-11 09:26:20|||||||||4
1726046790000|2024-09-11 09:26:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1726046840000|2024-09-11 09:27:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1726046910000|2024-09-11 09:28:30|||||||||1
1726047010000|2024-09-11 09:30:10|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|9
1726047030000|2024-09-11 09:30:30|||||||||1
1726047050000|2024-09-11 09:30:50|||||||||3
1726047060000|2024-09-11 09:31:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1726047070000|2024-09-11 09:31:10|||||||||19
1726047080000|2024-09-11 09:31:20|||||||||2
1726047130000|2024-09-11 09:32:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|1
1726047140000|2024-09-11 09:32:20|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|6
1726047240000|2024-09-11 09:34:00|||||||||1
1726047260000|2024-09-11 09:34:20|||||||||1
1726047350000|2024-09-11 09:35:50|||||||||1
1726047440000|2024-09-11 09:37:20|||||||||3
1726047450000|2024-09-11 09:37:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|0
1726047470000|2024-09-11 09:37:50|||||||||2
1726047490000|2024-09-11 09:38:10|||||||||1
1726047500000|2024-09-11 09:38:20|||||||||1
1726047540000|2024-09-11 09:39:00|||||||||1
1726047570000|2024-09-11 09:39:30|||||||||1
1726047590000|2024-09-11 09:39:50|||||||||1
1726047720000|2024-09-11 09:42:00|||||||||1
1726047730000|2024-09-11 09:42:10|||||||||1
1726047800000|2024-09-11 09:43:20|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|18
1726047820000|2024-09-11 09:43:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1726047840000|2024-09-11 09:44:00|19.42|19.26|19.39|19.23|19.44|19.28|19.39|19.23|1
1726047850000|2024-09-11 09:44:10|||||||||3
1726047880000|2024-09-11 09:44:40|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1726047910000|2024-09-11 09:45:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1726047920000|2024-09-11 09:45:20|||||||||14
1726047940000|2024-09-11 09:45:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1726047960000|2024-09-11 09:46:00|||||||||1
1726048240000|2024-09-11 09:50:40|||||||||27
1726048300000|2024-09-11 09:51:40|||||||||1
1726048310000|2024-09-11 09:51:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|2
1726048320000|2024-09-11 09:52:00|||||||||5
1726048330000|2024-09-11 09:52:10|19.34|19.18|19.36|19.2|19.38|19.22|19.34|19.18|4
1726048340000|2024-09-11 09:52:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|4
1726048350000|2024-09-11 09:52:30|||||||||2
1726048440000|2024-09-11 09:54:00|||||||||11
1726048530000|2024-09-11 09:55:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1726048600000|2024-09-11 09:56:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|2
1726048630000|2024-09-11 09:57:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1726048780000|2024-09-11 09:59:40|||||||||1
1726048870000|2024-09-11 10:01:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1726048890000|2024-09-11 10:01:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1726049010000|2024-09-11 10:03:30|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1726049030000|2024-09-11 10:03:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1726049040000|2024-09-11 10:04:00|||||||||1
1726049080000|2024-09-11 10:04:40|||||||||1
1726049100000|2024-09-11 10:05:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|7
1726049110000|2024-09-11 10:05:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1726049140000|2024-09-11 10:05:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1726049160000|2024-09-11 10:06:00|||||||||1
1726049190000|2024-09-11 10:06:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1726049270000|2024-09-11 10:07:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726049280000|2024-09-11 10:08:00|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|1
1726049290000|2024-09-11 10:08:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726049320000|2024-09-11 10:08:40|||||||||11
1726049340000|2024-09-11 10:09:00|||||||||18
1726049350000|2024-09-11 10:09:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|20
1726049400000|2024-09-11 10:10:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1726049410000|2024-09-11 10:10:10|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|1
1726049420000|2024-09-11 10:10:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1726049430000|2024-09-11 10:10:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1726049440000|2024-09-11 10:10:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1726049500000|2024-09-11 10:11:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1726049540000|2024-09-11 10:12:20|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1726049550000|2024-09-11 10:12:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1726049580000|2024-09-11 10:13:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1726049590000|2024-09-11 10:13:10|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1726049600000|2024-09-11 10:13:20|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1726049630000|2024-09-11 10:13:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1726049640000|2024-09-11 10:14:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1726049660000|2024-09-11 10:14:20|||||||||2
1726049670000|2024-09-11 10:14:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726049710000|2024-09-11 10:15:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1726049760000|2024-09-11 10:16:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1726049770000|2024-09-11 10:16:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726049830000|2024-09-11 10:17:10|||||||||34
1726049870000|2024-09-11 10:17:50|||||||||2
1726049960000|2024-09-11 10:19:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1726049980000|2024-09-11 10:19:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726050020000|2024-09-11 10:20:20|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|0
1726050180000|2024-09-11 10:23:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726050230000|2024-09-11 10:23:50|||||||||1
1726050240000|2024-09-11 10:24:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1726050260000|2024-09-11 10:24:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|4
1726050300000|2024-09-11 10:25:00|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|11
1726050330000|2024-09-11 10:25:30|||||||||21
1726050370000|2024-09-11 10:26:10|||||||||4
1726050390000|2024-09-11 10:26:30|||||||||4
1726050430000|2024-09-11 10:27:10|||||||||3
1726050470000|2024-09-11 10:27:50|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|3
1726050500000|2024-09-11 10:28:20|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1726050510000|2024-09-11 10:28:30|||||||||9
1726050520000|2024-09-11 10:28:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1726050530000|2024-09-11 10:28:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|24
1726050540000|2024-09-11 10:29:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726050560000|2024-09-11 10:29:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1726050580000|2024-09-11 10:29:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1726050590000|2024-09-11 10:29:50|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1726050600000|2024-09-11 10:30:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1726050610000|2024-09-11 10:30:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|0
1726050620000|2024-09-11 10:30:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1726050630000|2024-09-11 10:30:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1726050730000|2024-09-11 10:32:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1726050750000|2024-09-11 10:32:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1726050760000|2024-09-11 10:32:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1726050770000|2024-09-11 10:32:50|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|5
1726050860000|2024-09-11 10:34:20|||||||||5
1726051080000|2024-09-11 10:38:00|||||||||1
1726051090000|2024-09-11 10:38:10|||||||||1
1726051140000|2024-09-11 10:39:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1726051170000|2024-09-11 10:39:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|24
1726051250000|2024-09-11 10:40:50|||||||||7
1726051360000|2024-09-11 10:42:40|||||||||4
1726051800000|2024-09-11 10:50:00|||||||||1
1726052000000|2024-09-11 10:53:20|||||||||2
1726052040000|2024-09-11 10:54:00|||||||||1
1726052110000|2024-09-11 10:55:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1726052130000|2024-09-11 10:55:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1726052200000|2024-09-11 10:56:40|||||||||1
1726052400000|2024-09-11 11:00:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1726052480000|2024-09-11 11:01:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1726052490000|2024-09-11 11:01:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|3
1726052500000|2024-09-11 11:01:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1726052510000|2024-09-11 11:01:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1726052550000|2024-09-11 11:02:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1726052560000|2024-09-11 11:02:40|||||||||1
1726052580000|2024-09-11 11:03:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|3
1726052600000|2024-09-11 11:03:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1726052630000|2024-09-11 11:03:50|||||||||1
1726052730000|2024-09-11 11:05:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1726052830000|2024-09-11 11:07:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1726052890000|2024-09-11 11:08:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1726052900000|2024-09-11 11:08:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1726052940000|2024-09-11 11:09:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1726052990000|2024-09-11 11:09:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1726053000000|2024-09-11 11:10:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1726053010000|2024-09-11 11:10:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1726053220000|2024-09-11 11:13:40|||||||||1
1726053530000|2024-09-11 11:18:50|||||||||2
1726053890000|2024-09-11 11:24:50|||||||||1
1726053900000|2024-09-11 11:25:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1726053990000|2024-09-11 11:26:30|||||||||1
1726054680000|2024-09-11 11:38:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|46
1726054690000|2024-09-11 11:38:10|||||||||1
1726054700000|2024-09-11 11:38:20|||||||||1
1726054730000|2024-09-11 11:38:50|||||||||6
1726054740000|2024-09-11 11:39:00|||||||||2
1726054780000|2024-09-11 11:39:40|||||||||1
1726054790000|2024-09-11 11:39:50|||||||||8
1726054860000|2024-09-11 11:41:00|||||||||1
1726054870000|2024-09-11 11:41:10|||||||||2
1726054890000|2024-09-11 11:41:30|||||||||2
1726054910000|2024-09-11 11:41:50|||||||||1
1726055000000|2024-09-11 11:43:20|||||||||1
1726055030000|2024-09-11 11:43:50|||||||||2
1726055190000|2024-09-11 11:46:30|||||||||1
1726055400000|2024-09-11 11:50:00|||||||||3
1726055460000|2024-09-11 11:51:00|||||||||1
1726055840000|2024-09-11 11:57:20|||||||||7
1726055850000|2024-09-11 11:57:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1726055880000|2024-09-11 11:58:00|||||||||1
1726055930000|2024-09-11 11:58:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1726056010000|2024-09-11 12:00:10|||||||||4
1726056040000|2024-09-11 12:00:40|||||||||1
1726056100000|2024-09-11 12:01:40|||||||||1
1726056120000|2024-09-11 12:02:00|||||||||2
1726056130000|2024-09-11 12:02:10|||||||||7
1726056170000|2024-09-11 12:02:50|||||||||4
1726056210000|2024-09-11 12:03:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|34
1726056220000|2024-09-11 12:03:40|||||||||2
1726056230000|2024-09-11 12:03:50|||||||||1
1726056260000|2024-09-11 12:04:20|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|48
1726056270000|2024-09-11 12:04:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1726056280000|2024-09-11 12:04:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1726056290000|2024-09-11 12:04:50|||||||||1
1726056300000|2024-09-11 12:05:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1726056340000|2024-09-11 12:05:40|||||||||3
1726056370000|2024-09-11 12:06:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1726056410000|2024-09-11 12:06:50|||||||||8
1726056420000|2024-09-11 12:07:00|||||||||1
1726056450000|2024-09-11 12:07:30|||||||||2
1726056460000|2024-09-11 12:07:40|||||||||1
1726056490000|2024-09-11 12:08:10|||||||||3
1726056540000|2024-09-11 12:09:00|||||||||2
1726056600000|2024-09-11 12:10:00|||||||||1
1726056670000|2024-09-11 12:11:10|||||||||20
1726056720000|2024-09-11 12:12:00|19.16|19|19.16|19|19.16|19|19.16|19|0
1726056740000|2024-09-11 12:12:20|||||||||1
1726056790000|2024-09-11 12:13:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|25
1726056830000|2024-09-11 12:13:50|||||||||2
1726056850000|2024-09-11 12:14:10|||||||||1
1726057020000|2024-09-11 12:17:00|||||||||4
1726057070000|2024-09-11 12:17:50|||||||||1
1726057090000|2024-09-11 12:18:10|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|10
1726057100000|2024-09-11 12:18:20|||||||||2
1726057110000|2024-09-11 12:18:30|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|37
1726057130000|2024-09-11 12:18:50|||||||||1
1726057140000|2024-09-11 12:19:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|16
1726057150000|2024-09-11 12:19:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1726057160000|2024-09-11 12:19:20|||||||||1
1726057210000|2024-09-11 12:20:10|||||||||1
1726057340000|2024-09-11 12:22:20|||||||||3
1726057570000|2024-09-11 12:26:10|||||||||1
1726057590000|2024-09-11 12:26:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|21
1726057600000|2024-09-11 12:26:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1726057610000|2024-09-11 12:26:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1726057620000|2024-09-11 12:27:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1726057630000|2024-09-11 12:27:10|||||||||1
1726057650000|2024-09-11 12:27:30|||||||||10
1726057660000|2024-09-11 12:27:40|||||||||18
1726057670000|2024-09-11 12:27:50|||||||||18
1726057690000|2024-09-11 12:28:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|3
1726057700000|2024-09-11 12:28:20|||||||||1
1726057730000|2024-09-11 12:28:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1726057740000|2024-09-11 12:29:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|60
1726057750000|2024-09-11 12:29:10|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|9
1726057770000|2024-09-11 12:29:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|18
1726057780000|2024-09-11 12:29:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1726057790000|2024-09-11 12:29:50|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1726057800000|2024-09-11 12:30:00|19.07|18.91|19.14|18.98|19.31|19.15|19.07|18.91|304
1726057810000|2024-09-11 12:30:10|19.16|19|19.23|19.07|19.23|19.07|19.11|18.95|24
1726057820000|2024-09-11 12:30:20|19.25|19.09|19.28|19.12|19.29|19.13|19.2|19.04|89
1726057830000|2024-09-11 12:30:30|19.33|19.17|19.23|19.07|19.33|19.17|19.23|19.07|74
1726057840000|2024-09-11 12:30:40|19.27|19.11|19.28|19.12|19.28|19.12|19.22|19.06|19
1726057850000|2024-09-11 12:30:50|19.27|19.11|19.28|19.12|19.28|19.12|19.25|19.09|12
1726057860000|2024-09-11 12:31:00|||||||||61
1726057870000|2024-09-11 12:31:10|19.3|19.14|19.27|19.11|19.32|19.16|19.27|19.11|28
1726057880000|2024-09-11 12:31:20|19.33|19.17|19.3|19.14|19.35|19.19|19.28|19.12|76
1726057890000|2024-09-11 12:31:30|19.32|19.16|19.25|19.09|19.33|19.17|19.25|19.09|38
1726057900000|2024-09-11 12:31:40|19.27|19.11|19.22|19.06|19.28|19.12|19.22|19.06|15
1726057910000|2024-09-11 12:31:50|19.21|19.05|19.22|19.06|19.23|19.07|19.17|19.01|27
1726057920000|2024-09-11 12:32:00|19.23|19.07|19.2|19.04|19.27|19.11|19.2|19.04|25
1726057930000|2024-09-11 12:32:10|19.22|19.06|19.22|19.06|19.23|19.07|19.2|19.04|29
1726057940000|2024-09-11 12:32:20|19.17|19.01|19.16|19|19.17|19.01|19.16|19|25
1726057950000|2024-09-11 12:32:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|13
1726057960000|2024-09-11 12:32:40|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|57
1726057970000|2024-09-11 12:32:50|19.16|19|19.12|18.96|19.17|19.01|19.12|18.96|49
1726057980000|2024-09-11 12:33:00|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|41
1726057990000|2024-09-11 12:33:10|19.12|18.96|19.16|19|19.16|19|19.12|18.96|8
1726058000000|2024-09-11 12:33:20|19.12|18.96|19.14|18.98|19.16|19|19.12|18.96|9
1726058010000|2024-09-11 12:33:30|19.16|19|19.17|19.01|19.17|19.01|19.16|19|6
1726058030000|2024-09-11 12:33:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|18
1726058050000|2024-09-11 12:34:10|19.21|19.05|19.21|19.05|19.21|19.05|19.17|19.01|11
1726058060000|2024-09-11 12:34:20|19.19|19.03|19.17|19.01|19.19|19.03|19.17|19.01|16
1726058070000|2024-09-11 12:34:30|19.16|19|19.17|19.01|19.17|19.01|19.16|19|0
1726058110000|2024-09-11 12:35:10|19.21|19.05|19.19|19.03|19.22|19.06|19.17|19.01|11
1726058120000|2024-09-11 12:35:20|19.17|19.01|19.17|19.01|19.21|19.05|19.17|19.01|2
1726058130000|2024-09-11 12:35:30|19.21|19.05|19.21|19.05|19.21|19.05|19.17|19.01|25
1726058150000|2024-09-11 12:35:50|||||||||5
1726058170000|2024-09-11 12:36:10|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|11
1726058180000|2024-09-11 12:36:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1726058190000|2024-09-11 12:36:30|||||||||3
1726058200000|2024-09-11 12:36:40|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|20
1726058220000|2024-09-11 12:37:00|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|2
1726058230000|2024-09-11 12:37:10|19.21|19.05|19.16|19|19.21|19.05|19.16|19|10
1726058240000|2024-09-11 12:37:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|6
1726058250000|2024-09-11 12:37:30|19.16|19|19.16|19|19.16|19|19.14|18.98|3
1726058260000|2024-09-11 12:37:40|19.11|18.95|19.12|18.96|19.14|18.98|19.11|18.95|73
1726058270000|2024-09-11 12:37:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1726058280000|2024-09-11 12:38:00|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|5
1726058290000|2024-09-11 12:38:10|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|0
1726058300000|2024-09-11 12:38:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1726058310000|2024-09-11 12:38:30|19.09|18.93|19.11|18.95|19.11|18.95|19.06|18.9|10
1726058320000|2024-09-11 12:38:40|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|5
1726058330000|2024-09-11 12:38:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1726058340000|2024-09-11 12:39:00|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|12
1726058350000|2024-09-11 12:39:10|19.1|18.94|19.1|18.94|19.11|18.95|19.06|18.9|9
1726058360000|2024-09-11 12:39:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|1
1726058370000|2024-09-11 12:39:30|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|7
1726058380000|2024-09-11 12:39:40|19.08|18.92|19.1|18.94|19.11|18.95|19.06|18.9|10
1726058390000|2024-09-11 12:39:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1726058400000|2024-09-11 12:40:00|||||||||7
1726058410000|2024-09-11 12:40:10|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|50
1726058420000|2024-09-11 12:40:20|19.16|19|19.11|18.95|19.16|19|19.11|18.95|7
1726058430000|2024-09-11 12:40:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1726058440000|2024-09-11 12:40:40|19.14|18.98|19.16|19|19.16|19|19.12|18.96|2
1726058450000|2024-09-11 12:40:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|2
1726058460000|2024-09-11 12:41:00|19.17|19.01|19.16|19|19.17|19.01|19.14|18.98|1
1726058480000|2024-09-11 12:41:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|6
1726058490000|2024-09-11 12:41:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|4
1726058500000|2024-09-11 12:41:40|19.11|18.95|19.16|19|19.16|19|19.11|18.95|6
1726058510000|2024-09-11 12:41:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1726058520000|2024-09-11 12:42:00|19.16|19|19.12|18.96|19.16|19|19.12|18.96|8
1726058530000|2024-09-11 12:42:10|19.14|18.98|19.11|18.95|19.16|19|19.11|18.95|2
1726058540000|2024-09-11 12:42:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1726058550000|2024-09-11 12:42:30|19.16|19|19.16|19|19.16|19|19.16|19|9
1726058560000|2024-09-11 12:42:40|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|5
1726058570000|2024-09-11 12:42:50|||||||||5
1726058580000|2024-09-11 12:43:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|1
1726058590000|2024-09-11 12:43:10|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|1
1726058600000|2024-09-11 12:43:20|19.12|18.96|19.14|18.98|19.16|19|19.12|18.96|0
1726058610000|2024-09-11 12:43:30|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|0
1726058620000|2024-09-11 12:43:40|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|0
1726058630000|2024-09-11 12:43:50|19.16|19|19.12|18.96|19.16|19|19.12|18.96|3
1726058640000|2024-09-11 12:44:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|8
1726058650000|2024-09-11 12:44:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1726058660000|2024-09-11 12:44:20|19.11|18.95|19.14|18.98|19.16|19|19.11|18.95|1
1726058670000|2024-09-11 12:44:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|11
1726058680000|2024-09-11 12:44:40|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|0
1726058690000|2024-09-11 12:44:50|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|0
1726058700000|2024-09-11 12:45:00|19.13|18.97|19.11|18.95|19.13|18.97|19.08|18.92|8
1726058710000|2024-09-11 12:45:10|19.1|18.94|19.1|18.94|19.11|18.95|19.08|18.92|0
1726058720000|2024-09-11 12:45:20|19.08|18.92|19.08|18.92|19.11|18.95|19.08|18.92|0
1726058730000|2024-09-11 12:45:30|19.1|18.94|19.08|18.92|19.11|18.95|19.06|18.9|4
1726058740000|2024-09-11 12:45:40|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|3
1726058750000|2024-09-11 12:45:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1726058760000|2024-09-11 12:46:00|19.08|18.92|19.06|18.9|19.1|18.94|19.06|18.9|2
1726058770000|2024-09-11 12:46:10|19.08|18.92|19.1|18.94|19.1|18.94|19.06|18.9|10
1726058780000|2024-09-11 12:46:20|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|4
1726058790000|2024-09-11 12:46:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1726058800000|2024-09-11 12:46:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|49
1726058810000|2024-09-11 12:46:50|19.1|18.94|19.08|18.92|19.1|18.94|19.06|18.9|59
1726058820000|2024-09-11 12:47:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|84
1726058830000|2024-09-11 12:47:10|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|0
1726058840000|2024-09-11 12:47:20|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|35
1726058850000|2024-09-11 12:47:30|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|1
1726058860000|2024-09-11 12:47:40|19|18.84|19.01|18.85|19.03|18.87|19|18.84|2
1726058870000|2024-09-11 12:47:50|19|18.84|19.01|18.85|19.01|18.85|19|18.84|1
1726058880000|2024-09-11 12:48:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|0
1726058890000|2024-09-11 12:48:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|0
1726058900000|2024-09-11 12:48:20|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1726058910000|2024-09-11 12:48:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|47
1726058920000|2024-09-11 12:48:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1726058930000|2024-09-11 12:48:50|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|0
1726058940000|2024-09-11 12:49:00|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1726058950000|2024-09-11 12:49:10|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|22
1726058960000|2024-09-11 12:49:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1726058970000|2024-09-11 12:49:30|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|3
1726058980000|2024-09-11 12:49:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1726058990000|2024-09-11 12:49:50|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|2
1726059000000|2024-09-11 12:50:00|19.03|18.87|19.05|18.89|19.05|18.89|19.01|18.85|3
1726059020000|2024-09-11 12:50:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|1
1726059030000|2024-09-11 12:50:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1726059040000|2024-09-11 12:50:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|13
1726059070000|2024-09-11 12:51:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1726059080000|2024-09-11 12:51:20|||||||||8
1726059090000|2024-09-11 12:51:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1726059100000|2024-09-11 12:51:40|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|4
1726059160000|2024-09-11 12:52:40|||||||||10
1726059170000|2024-09-11 12:52:50|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|0
1726059180000|2024-09-11 12:53:00|19.06|18.9|19.06|18.9|19.08|18.92|19.06|18.9|0
1726059190000|2024-09-11 12:53:10|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|0
1726059200000|2024-09-11 12:53:20|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|3
1726059220000|2024-09-11 12:53:40|||||||||1
1726059230000|2024-09-11 12:53:50|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|1
1726059240000|2024-09-11 12:54:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1726059250000|2024-09-11 12:54:10|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1726059270000|2024-09-11 12:54:30|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|6
1726059280000|2024-09-11 12:54:40|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1726059290000|2024-09-11 12:54:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|2
1726059300000|2024-09-11 12:55:00|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1726059310000|2024-09-11 12:55:10|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|0
1726059320000|2024-09-11 12:55:20|19.05|18.89|19.03|18.87|19.05|18.89|19.03|18.87|0
1726059330000|2024-09-11 12:55:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|4
1726059340000|2024-09-11 12:55:40|19|18.84|19|18.84|19|18.84|19|18.84|5
1726059350000|2024-09-11 12:55:50|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|0
1726059360000|2024-09-11 12:56:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|1
1726059370000|2024-09-11 12:56:10|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|0
1726059380000|2024-09-11 12:56:20|19|18.84|19|18.84|19|18.84|19|18.84|27
1726059400000|2024-09-11 12:56:40|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|21
1726059410000|2024-09-11 12:56:50|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|2
1726059420000|2024-09-11 12:57:00|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|5
1726059440000|2024-09-11 12:57:20|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|0
1726059450000|2024-09-11 12:57:30|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|2
1726059460000|2024-09-11 12:57:40|18.97|18.81|18.97|18.81|18.99|18.83|18.95|18.79|18
1726059470000|2024-09-11 12:57:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|0
1726059480000|2024-09-11 12:58:00|||||||||1
1726059510000|2024-09-11 12:58:30|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|5
1726059520000|2024-09-11 12:58:40|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|4
1726059550000|2024-09-11 12:59:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1726059560000|2024-09-11 12:59:20|||||||||39
1726059590000|2024-09-11 12:59:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|16
1726059610000|2024-09-11 13:00:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1726059620000|2024-09-11 13:00:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1726059640000|2024-09-11 13:00:40|||||||||6
1726059650000|2024-09-11 13:00:50|||||||||1
1726059670000|2024-09-11 13:01:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1726059680000|2024-09-11 13:01:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1726059700000|2024-09-11 13:01:40|||||||||2
1726059710000|2024-09-11 13:01:50|||||||||2
1726059720000|2024-09-11 13:02:00|18.92|18.76|18.9|18.74|18.94|18.78|18.9|18.74|8
1726059730000|2024-09-11 13:02:10|||||||||1
1726059740000|2024-09-11 13:02:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1726059750000|2024-09-11 13:02:30|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|3
1726059780000|2024-09-11 13:03:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1726059870000|2024-09-11 13:04:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|0
1726059880000|2024-09-11 13:04:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|1
1726059920000|2024-09-11 13:05:20|||||||||1
1726059930000|2024-09-11 13:05:30|||||||||1
1726059950000|2024-09-11 13:05:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1726060020000|2024-09-11 13:07:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1726060040000|2024-09-11 13:07:20|||||||||2
1726060060000|2024-09-11 13:07:40|||||||||7
1726060130000|2024-09-11 13:08:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|11
1726060140000|2024-09-11 13:09:00|18.92|18.76|18.9|18.74|18.94|18.78|18.9|18.74|9
1726060150000|2024-09-11 13:09:10|||||||||1
1726060180000|2024-09-11 13:09:40|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1726060190000|2024-09-11 13:09:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1726060210000|2024-09-11 13:10:10|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|6
1726060220000|2024-09-11 13:10:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1726060230000|2024-09-11 13:10:30|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|1
1726060240000|2024-09-11 13:10:40|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|5
1726060280000|2024-09-11 13:11:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1726060290000|2024-09-11 13:11:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|4
1726060300000|2024-09-11 13:11:40|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|2
1726060320000|2024-09-11 13:12:00|||||||||1
1726060360000|2024-09-11 13:12:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1726060370000|2024-09-11 13:12:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1726060380000|2024-09-11 13:13:00|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|75
1726060410000|2024-09-11 13:13:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|47
1726060420000|2024-09-11 13:13:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1726060460000|2024-09-11 13:14:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1726060480000|2024-09-11 13:14:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1726060520000|2024-09-11 13:15:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1726060550000|2024-09-11 13:15:50|||||||||2
1726060580000|2024-09-11 13:16:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|21
1726060590000|2024-09-11 13:16:30|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|1
1726060600000|2024-09-11 13:16:40|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|5
1726060610000|2024-09-11 13:16:50|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|22
1726060650000|2024-09-11 13:17:30|||||||||14
1726060680000|2024-09-11 13:18:00|||||||||3
1726060720000|2024-09-11 13:18:40|||||||||54
1726060740000|2024-09-11 13:19:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1726060770000|2024-09-11 13:19:30|||||||||1
1726060790000|2024-09-11 13:19:50|||||||||13
1726060810000|2024-09-11 13:20:10|||||||||1
1726060820000|2024-09-11 13:20:20|||||||||2
1726060830000|2024-09-11 13:20:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|18
1726060870000|2024-09-11 13:21:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|10
1726060880000|2024-09-11 13:21:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1726060890000|2024-09-11 13:21:30|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1726060900000|2024-09-11 13:21:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1726060910000|2024-09-11 13:21:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1726060920000|2024-09-11 13:22:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726060930000|2024-09-11 13:22:10|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|0
1726060940000|2024-09-11 13:22:20|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|16
1726060950000|2024-09-11 13:22:30|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|18
1726060960000|2024-09-11 13:22:40|||||||||25
1726060970000|2024-09-11 13:22:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|23
1726061010000|2024-09-11 13:23:30|||||||||13
1726061020000|2024-09-11 13:23:40|||||||||1
1726061090000|2024-09-11 13:24:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1726061100000|2024-09-11 13:25:00|||||||||15
1726061110000|2024-09-11 13:25:10|||||||||5
1726061160000|2024-09-11 13:26:00|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|13
1726061170000|2024-09-11 13:26:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|1
1726061180000|2024-09-11 13:26:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1726061190000|2024-09-11 13:26:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1726061210000|2024-09-11 13:26:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1726061240000|2024-09-11 13:27:20|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|11
1726061270000|2024-09-11 13:27:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1726061320000|2024-09-11 13:28:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1726061330000|2024-09-11 13:28:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1726061350000|2024-09-11 13:29:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|7
1726061360000|2024-09-11 13:29:20|18.99|18.83|18.99|18.83|19|18.84|18.95|18.79|3
1726061370000|2024-09-11 13:29:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1726061380000|2024-09-11 13:29:40|||||||||2
1726061400000|2024-09-11 13:30:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|14
1726061410000|2024-09-11 13:30:10|||||||||2
1726061420000|2024-09-11 13:30:20|||||||||4
1726061430000|2024-09-11 13:30:30|18.96|18.8|19|18.84|19|18.84|18.96|18.8|81
1726061440000|2024-09-11 13:30:40|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|18
1726061450000|2024-09-11 13:30:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|88
1726061460000|2024-09-11 13:31:00|19.01|18.85|19.05|18.89|19.05|18.89|19|18.84|39
1726061470000|2024-09-11 13:31:10|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|58
1726061480000|2024-09-11 13:31:20|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|9
1726061490000|2024-09-11 13:31:30|19|18.84|19|18.84|19|18.84|19|18.84|22
1726061500000|2024-09-11 13:31:40|||||||||1
1726061510000|2024-09-11 13:31:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|14
1726061520000|2024-09-11 13:32:00|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|41
1726061530000|2024-09-11 13:32:10|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|124
1726061540000|2024-09-11 13:32:20|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|32
1726061550000|2024-09-11 13:32:30|||||||||3
1726061560000|2024-09-11 13:32:40|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|10
1726061570000|2024-09-11 13:32:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|29
1726061580000|2024-09-11 13:33:00|19.01|18.85|18.98|18.82|19.05|18.89|18.96|18.8|92
1726061590000|2024-09-11 13:33:10|19|18.84|19|18.84|19.01|18.85|18.96|18.8|131
1726061600000|2024-09-11 13:33:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|29
1726061610000|2024-09-11 13:33:30|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|5
1726061620000|2024-09-11 13:33:40|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|33
1726061630000|2024-09-11 13:33:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|17
1726061640000|2024-09-11 13:34:00|19.07|18.91|19.07|18.91|19.12|18.96|19.07|18.91|136
1726061650000|2024-09-11 13:34:10|19.12|18.96|19.07|18.91|19.12|18.96|19.07|18.91|35
1726061660000|2024-09-11 13:34:20|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|62
1726061670000|2024-09-11 13:34:30|19.07|18.91|19.12|18.96|19.13|18.97|19.07|18.91|110
1726061680000|2024-09-11 13:34:40|19.08|18.92|19.08|18.92|19.12|18.96|19.08|18.92|166
1726061690000|2024-09-11 13:34:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|140
1726061700000|2024-09-11 13:35:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|154
1726061710000|2024-09-11 13:35:10|||||||||5
1726061730000|2024-09-11 13:35:30|19.12|18.96|19.13|18.97|19.13|18.97|19.08|18.92|7
1726061740000|2024-09-11 13:35:40|19.12|18.96|19.13|18.97|19.13|18.97|19.08|18.92|65
1726061750000|2024-09-11 13:35:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|33
1726061760000|2024-09-11 13:36:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|55
1726061770000|2024-09-11 13:36:10|19.19|19.03|19.13|18.97|19.19|19.03|19.13|18.97|35
1726061780000|2024-09-11 13:36:20|19.16|19|19.18|19.02|19.19|19.03|19.16|19|99
1726061790000|2024-09-11 13:36:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|4
1726061800000|2024-09-11 13:36:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|0
1726061810000|2024-09-11 13:36:50|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|299
1726061820000|2024-09-11 13:37:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|104
1726061830000|2024-09-11 13:37:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|4
1726061840000|2024-09-11 13:37:20|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1726061850000|2024-09-11 13:37:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|44
1726061860000|2024-09-11 13:37:40|19.19|19.03|19.19|19.03|19.23|19.07|19.18|19.02|44
1726061870000|2024-09-11 13:37:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|69
1726061880000|2024-09-11 13:38:00|||||||||8
1726061890000|2024-09-11 13:38:10|||||||||11
1726061910000|2024-09-11 13:38:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|68
1726061920000|2024-09-11 13:38:40|||||||||4
1726061930000|2024-09-11 13:38:50|19.17|19.01|19.18|19.02|19.18|19.02|19.13|18.97|76
1726061940000|2024-09-11 13:39:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|12
1726061950000|2024-09-11 13:39:10|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|1
1726061960000|2024-09-11 13:39:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1726061970000|2024-09-11 13:39:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1726061980000|2024-09-11 13:39:40|||||||||16
1726061990000|2024-09-11 13:39:50|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|60
1726062000000|2024-09-11 13:40:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|152
1726062010000|2024-09-11 13:40:10|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|50
1726062020000|2024-09-11 13:40:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|47
1726062030000|2024-09-11 13:40:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1726062040000|2024-09-11 13:40:40|19.31|19.15|19.29|19.13|19.33|19.17|19.28|19.12|70
1726062050000|2024-09-11 13:40:50|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|23
1726062060000|2024-09-11 13:41:00|19.32|19.16|19.28|19.12|19.33|19.17|19.28|19.12|10
1726062070000|2024-09-11 13:41:10|||||||||2
1726062080000|2024-09-11 13:41:20|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|5
1726062090000|2024-09-11 13:41:30|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|22
1726062100000|2024-09-11 13:41:40|19.25|19.09|19.22|19.06|19.27|19.11|19.22|19.06|8
1726062110000|2024-09-11 13:41:50|||||||||3
1726062120000|2024-09-11 13:42:00|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|8
1726062130000|2024-09-11 13:42:10|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|5
1726062140000|2024-09-11 13:42:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|17
1726062160000|2024-09-11 13:42:40|||||||||3
1726062170000|2024-09-11 13:42:50|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|26
1726062180000|2024-09-11 13:43:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1726062190000|2024-09-11 13:43:10|||||||||31
1726062200000|2024-09-11 13:43:20|||||||||5
1726062210000|2024-09-11 13:43:30|19.28|19.12|19.28|19.12|19.28|19.12|19.23|19.07|146
1726062220000|2024-09-11 13:43:40|19.29|19.13|19.38|19.22|19.38|19.22|19.29|19.13|239
1726062230000|2024-09-11 13:43:50|19.39|19.23|19.49|19.33|19.49|19.33|19.39|19.23|97
1726062240000|2024-09-11 13:44:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|36
1726062250000|2024-09-11 13:44:10|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|29
1726062260000|2024-09-11 13:44:20|||||||||23
1726062270000|2024-09-11 13:44:30|||||||||3
1726062280000|2024-09-11 13:44:40|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|106
1726062290000|2024-09-11 13:44:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1726062300000|2024-09-11 13:45:00|19.39|19.23|19.41|19.25|19.43|19.27|19.38|19.22|37
1726062310000|2024-09-11 13:45:10|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|33
1726062320000|2024-09-11 13:45:20|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|8
1726062330000|2024-09-11 13:45:30|19.39|19.23|19.39|19.23|19.43|19.27|19.39|19.23|27
1726062340000|2024-09-11 13:45:40|19.38|19.22|19.44|19.28|19.44|19.28|19.38|19.22|20
1726062350000|2024-09-11 13:45:50|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|42
1726062360000|2024-09-11 13:46:00|19.39|19.23|19.43|19.27|19.44|19.28|19.38|19.22|49
1726062370000|2024-09-11 13:46:10|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|110
1726062380000|2024-09-11 13:46:20|19.43|19.27|19.44|19.28|19.44|19.28|19.41|19.25|17
1726062390000|2024-09-11 13:46:30|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|8
1726062400000|2024-09-11 13:46:40|19.49|19.33|19.54|19.38|19.54|19.38|19.49|19.33|55
1726062410000|2024-09-11 13:46:50|19.52|19.36|19.54|19.38|19.55|19.39|19.5|19.34|33
1726062420000|2024-09-11 13:47:00|19.55|19.39|19.49|19.33|19.55|19.39|19.49|19.33|49
1726062430000|2024-09-11 13:47:10|19.5|19.34|19.59|19.43|19.59|19.43|19.5|19.34|151
1726062440000|2024-09-11 13:47:20|19.6|19.44|19.54|19.38|19.6|19.44|19.54|19.38|84
1726062450000|2024-09-11 13:47:30|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|11
1726062460000|2024-09-11 13:47:40|19.49|19.33|19.5|19.34|19.54|19.38|19.49|19.33|31
1726062470000|2024-09-11 13:47:50|19.49|19.33|19.49|19.33|19.49|19.33|19.44|19.28|42
1726062480000|2024-09-11 13:48:00|||||||||30
1726062490000|2024-09-11 13:48:10|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|5
1726062500000|2024-09-11 13:48:20|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|93
1726062510000|2024-09-11 13:48:30|19.44|19.28|19.43|19.27|19.46|19.3|19.43|19.27|33
1726062520000|2024-09-11 13:48:40|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|102
1726062530000|2024-09-11 13:48:50|19.42|19.26|19.44|19.28|19.48|19.32|19.42|19.26|89
1726062540000|2024-09-11 13:49:00|19.46|19.3|19.44|19.28|19.48|19.32|19.44|19.28|50
1726062550000|2024-09-11 13:49:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1726062560000|2024-09-11 13:49:20|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|7
1726062570000|2024-09-11 13:49:30|19.44|19.28|19.43|19.27|19.48|19.32|19.43|19.27|22
1726062580000|2024-09-11 13:49:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|5
1726062590000|2024-09-11 13:49:50|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|13
1726062600000|2024-09-11 13:50:00|19.48|19.32|19.48|19.32|19.49|19.33|19.46|19.3|53
1726062610000|2024-09-11 13:50:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|1
1726062620000|2024-09-11 13:50:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1726062630000|2024-09-11 13:50:30|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|7
1726062640000|2024-09-11 13:50:40|19.48|19.32|19.47|19.31|19.48|19.32|19.43|19.27|89
1726062650000|2024-09-11 13:50:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1726062660000|2024-09-11 13:51:00|19.47|19.31|19.47|19.31|19.48|19.32|19.43|19.27|86
1726062670000|2024-09-11 13:51:10|19.45|19.29|19.48|19.32|19.49|19.33|19.43|19.27|99
1726062680000|2024-09-11 13:51:20|||||||||13
1726062690000|2024-09-11 13:51:30|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|49
1726062700000|2024-09-11 13:51:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|20
1726062710000|2024-09-11 13:51:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|7
1726062720000|2024-09-11 13:52:00|19.47|19.31|19.48|19.32|19.48|19.32|19.43|19.27|87
1726062730000|2024-09-11 13:52:10|||||||||10
1726062740000|2024-09-11 13:52:20|||||||||12
1726062750000|2024-09-11 13:52:30|||||||||10
1726062760000|2024-09-11 13:52:40|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|70
1726062770000|2024-09-11 13:52:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|11
1726062780000|2024-09-11 13:53:00|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|31
1726062790000|2024-09-11 13:53:10|||||||||21
1726062800000|2024-09-11 13:53:20|||||||||9
1726062810000|2024-09-11 13:53:30|||||||||9
1726062820000|2024-09-11 13:53:40|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|69
1726062830000|2024-09-11 13:53:50|19.56|19.4|19.53|19.37|19.58|19.42|19.53|19.37|37
1726062840000|2024-09-11 13:54:00|19.52|19.36|19.52|19.36|19.53|19.37|19.48|19.32|85
1726062850000|2024-09-11 13:54:10|19.5|19.34|19.52|19.36|19.53|19.37|19.48|19.32|73
1726062860000|2024-09-11 13:54:20|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|17
1726062870000|2024-09-11 13:54:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1726062880000|2024-09-11 13:54:40|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|40
1726062890000|2024-09-11 13:54:50|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|11
1726062900000|2024-09-11 13:55:00|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|44
1726062910000|2024-09-11 13:55:10|||||||||15
1726062920000|2024-09-11 13:55:20|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|15
1726062930000|2024-09-11 13:55:30|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|11
1726062940000|2024-09-11 13:55:40|||||||||3
1726062950000|2024-09-11 13:55:50|19.52|19.36|19.48|19.32|19.52|19.36|19.47|19.31|56
1726062960000|2024-09-11 13:56:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|58
1726062970000|2024-09-11 13:56:10|||||||||53
1726062980000|2024-09-11 13:56:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|153
1726062990000|2024-09-11 13:56:30|||||||||12
1726063000000|2024-09-11 13:56:40|||||||||6
1726063010000|2024-09-11 13:56:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1726063020000|2024-09-11 13:57:00|19.49|19.33|19.57|19.41|19.57|19.41|19.47|19.31|182
1726063030000|2024-09-11 13:57:10|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|16
1726063040000|2024-09-11 13:57:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|3
1726063050000|2024-09-11 13:57:30|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|23
1726063060000|2024-09-11 13:57:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|4
1726063070000|2024-09-11 13:57:50|||||||||3
1726063080000|2024-09-11 13:58:00|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|10
1726063090000|2024-09-11 13:58:10|19.55|19.39|19.53|19.37|19.55|19.39|19.52|19.36|22
1726063100000|2024-09-11 13:58:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|6
1726063110000|2024-09-11 13:58:30|||||||||7
1726063120000|2024-09-11 13:58:40|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|40
1726063130000|2024-09-11 13:58:50|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|4
1726063140000|2024-09-11 13:59:00|||||||||5
1726063150000|2024-09-11 13:59:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|7
1726063160000|2024-09-11 13:59:20|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|10
1726063170000|2024-09-11 13:59:30|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|6
1726063180000|2024-09-11 13:59:40|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|4
1726063190000|2024-09-11 13:59:50|19.58|19.42|19.57|19.41|19.6|19.44|19.57|19.41|21
1726063200000|2024-09-11 14:00:00|19.58|19.42|19.68|19.52|19.68|19.52|19.58|19.42|207
1726063210000|2024-09-11 14:00:10|19.72|19.56|19.79|19.63|19.79|19.63|19.72|19.56|255
1726063220000|2024-09-11 14:00:20|19.84|19.68|19.84|19.68|19.89|19.73|19.84|19.68|228
1726063230000|2024-09-11 14:00:30|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|65
1726063240000|2024-09-11 14:00:40|19.84|19.68|19.84|19.68|19.88|19.72|19.84|19.68|104
1726063250000|2024-09-11 14:00:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|21
1726063260000|2024-09-11 14:01:00|19.84|19.68|19.74|19.58|19.84|19.68|19.74|19.58|33
1726063270000|2024-09-11 14:01:10|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|17
1726063280000|2024-09-11 14:01:20|19.74|19.58|19.71|19.55|19.74|19.58|19.68|19.52|141
1726063290000|2024-09-11 14:01:30|19.69|19.53|19.71|19.55|19.74|19.58|19.68|19.52|25
1726063300000|2024-09-11 14:01:40|19.73|19.57|19.68|19.52|19.73|19.57|19.67|19.51|14
1726063310000|2024-09-11 14:01:50|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|47
1726063320000|2024-09-11 14:02:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1726063340000|2024-09-11 14:02:20|19.72|19.56|19.73|19.57|19.73|19.57|19.68|19.52|149
1726063360000|2024-09-11 14:02:40|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|2
1726063370000|2024-09-11 14:02:50|19.78|19.62|19.78|19.62|19.79|19.63|19.74|19.58|141
1726063380000|2024-09-11 14:03:00|19.76|19.6|19.74|19.58|19.78|19.62|19.74|19.58|37
1726063390000|2024-09-11 14:03:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|57
1726063400000|2024-09-11 14:03:20|19.78|19.62|19.73|19.57|19.79|19.63|19.73|19.57|41
1726063410000|2024-09-11 14:03:30|19.69|19.53|19.73|19.57|19.74|19.58|19.69|19.53|18
1726063420000|2024-09-11 14:03:40|19.71|19.55|19.78|19.62|19.78|19.62|19.69|19.53|12
1726063430000|2024-09-11 14:03:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|24
1726063440000|2024-09-11 14:04:00|19.78|19.62|19.8|19.64|19.82|19.66|19.78|19.62|42
1726063450000|2024-09-11 14:04:10|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|4
1726063460000|2024-09-11 14:04:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1726063470000|2024-09-11 14:04:30|19.85|19.69|19.79|19.63|19.85|19.69|19.78|19.62|21
1726063480000|2024-09-11 14:04:40|19.78|19.62|19.76|19.6|19.79|19.63|19.74|19.58|86
1726063490000|2024-09-11 14:04:50|19.78|19.62|19.79|19.63|19.8|19.64|19.78|19.62|31
1726063500000|2024-09-11 14:05:00|19.8|19.64|19.81|19.65|19.84|19.68|19.79|19.63|66
1726063510000|2024-09-11 14:05:10|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|58
1726063520000|2024-09-11 14:05:20|19.85|19.69|19.89|19.73|19.89|19.73|19.84|19.68|40
1726063530000|2024-09-11 14:05:30|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|44
1726063540000|2024-09-11 14:05:40|19.89|19.73|19.84|19.68|19.89|19.73|19.84|19.68|52
1726063550000|2024-09-11 14:05:50|19.82|19.66|19.84|19.68|19.84|19.68|19.79|19.63|10
1726063560000|2024-09-11 14:06:00|19.85|19.69|19.84|19.68|19.89|19.73|19.84|19.68|68
1726063570000|2024-09-11 14:06:10|19.85|19.69|19.89|19.73|19.9|19.74|19.85|19.69|21
1726063580000|2024-09-11 14:06:20|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|70
1726063590000|2024-09-11 14:06:30|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|1
1726063600000|2024-09-11 14:06:40|||||||||7
1726063610000|2024-09-11 14:06:50|19.8|19.64|19.84|19.68|19.84|19.68|19.79|19.63|111
1726063620000|2024-09-11 14:07:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|13
1726063630000|2024-09-11 14:07:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|71
1726063640000|2024-09-11 14:07:20|19.84|19.68|19.85|19.69|19.85|19.69|19.8|19.64|24
1726063650000|2024-09-11 14:07:30|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|66
1726063660000|2024-09-11 14:07:40|||||||||2
1726063670000|2024-09-11 14:07:50|19.89|19.73|19.89|19.73|19.89|19.73|19.85|19.69|14
1726063680000|2024-09-11 14:08:00|19.85|19.69|19.89|19.73|19.9|19.74|19.85|19.69|10
1726063690000|2024-09-11 14:08:10|19.9|19.74|19.89|19.73|19.9|19.74|19.85|19.69|9
1726063700000|2024-09-11 14:08:20|19.85|19.69|19.84|19.68|19.9|19.74|19.84|19.68|99
1726063710000|2024-09-11 14:08:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|3
1726063720000|2024-09-11 14:08:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1726063730000|2024-09-11 14:08:50|19.85|19.69|19.87|19.71|19.89|19.73|19.84|19.68|7
1726063740000|2024-09-11 14:09:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|1
1726063750000|2024-09-11 14:09:10|19.85|19.69|19.89|19.73|19.89|19.73|19.84|19.68|21
1726063760000|2024-09-11 14:09:20|19.87|19.71|19.89|19.73|19.89|19.73|19.85|19.69|10
1726063770000|2024-09-11 14:09:30|19.87|19.71|19.89|19.73|19.89|19.73|19.85|19.69|3
1726063780000|2024-09-11 14:09:40|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|127
1726063790000|2024-09-11 14:09:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|70
1726063800000|2024-09-11 14:10:00|19.85|19.69|19.85|19.69|19.89|19.73|19.85|19.69|14
1726063810000|2024-09-11 14:10:10|19.87|19.71|19.95|19.79|19.95|19.79|19.85|19.69|25
1726063820000|2024-09-11 14:10:20|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|38
1726063830000|2024-09-11 14:10:30|19.95|19.79|20|19.84|20|19.84|19.95|19.79|11
1726063840000|2024-09-11 14:10:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|12
1726063850000|2024-09-11 14:10:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|14
1726063860000|2024-09-11 14:11:00|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|81
1726063870000|2024-09-11 14:11:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|82
1726063880000|2024-09-11 14:11:20|19.96|19.8|19.93|19.77|19.96|19.8|19.9|19.74|11
1726063890000|2024-09-11 14:11:30|19.95|19.79|19.96|19.8|19.96|19.8|19.9|19.74|57
1726063900000|2024-09-11 14:11:40|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|94
1726063910000|2024-09-11 14:11:50|||||||||3
1726063920000|2024-09-11 14:12:00|19.91|19.75|19.9|19.74|19.91|19.75|19.89|19.73|34
1726063930000|2024-09-11 14:12:10|||||||||48
1726063940000|2024-09-11 14:12:20|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|45
1726063950000|2024-09-11 14:12:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|84
1726063960000|2024-09-11 14:12:40|20|19.84|20|19.84|20|19.84|20|19.84|35
1726063970000|2024-09-11 14:12:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|3
1726063980000|2024-09-11 14:13:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|90
1726063990000|2024-09-11 14:13:10|19.93|19.77|19.95|19.79|19.95|19.79|19.9|19.74|23
1726064000000|2024-09-11 14:13:20|||||||||1
1726064010000|2024-09-11 14:13:30|||||||||10
1726064020000|2024-09-11 14:13:40|19.96|19.8|19.9|19.74|20|19.84|19.9|19.74|24
1726064030000|2024-09-11 14:13:50|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|7
1726064040000|2024-09-11 14:14:00|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|9
1726064050000|2024-09-11 14:14:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|5
1726064060000|2024-09-11 14:14:20|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|129
1726064070000|2024-09-11 14:14:30|20.02|19.86|20.11|19.95|20.12|19.96|20.02|19.86|79
1726064080000|2024-09-11 14:14:40|20.09|19.93|20.12|19.96|20.13|19.97|20.07|19.91|113
1726064090000|2024-09-11 14:14:50|20.14|19.98|20.18|20.02|20.22|20.06|20.14|19.98|105
1726064100000|2024-09-11 14:15:00|20.22|20.06|20.18|20.02|20.22|20.06|20.17|20.01|146
1726064110000|2024-09-11 14:15:10|20.22|20.06|20.18|20.02|20.22|20.06|20.17|20.01|36
1726064120000|2024-09-11 14:15:20|20.22|20.06|20.24|20.08|20.24|20.08|20.18|20.02|60
1726064130000|2024-09-11 14:15:30|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|57
1726064140000|2024-09-11 14:15:40|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|75
1726064150000|2024-09-11 14:15:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|58
1726064160000|2024-09-11 14:16:00|20.28|20.12|20.28|20.12|20.28|20.12|20.24|20.08|14
1726064170000|2024-09-11 14:16:10|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|69
1726064180000|2024-09-11 14:16:20|20.29|20.13|20.23|20.07|20.33|20.17|20.23|20.07|158
1726064190000|2024-09-11 14:16:30|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|48
1726064200000|2024-09-11 14:16:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|13
1726064210000|2024-09-11 14:16:50|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|94
1726064220000|2024-09-11 14:17:00|20.32|20.16|20.36|20.2|20.4|20.24|20.3|20.14|59
1726064230000|2024-09-11 14:17:10|20.38|20.22|20.36|20.2|20.41|20.25|20.36|20.2|51
1726064240000|2024-09-11 14:17:20|20.35|20.19|20.36|20.2|20.4|20.24|20.35|20.19|106
1726064250000|2024-09-11 14:17:30|20.38|20.22|20.41|20.25|20.41|20.25|20.36|20.2|43
1726064260000|2024-09-11 14:17:40|||||||||80
1726064270000|2024-09-11 14:17:50|20.42|20.26|20.42|20.26|20.47|20.31|20.42|20.26|89
1726064280000|2024-09-11 14:18:00|20.41|20.25|20.41|20.25|20.42|20.26|20.41|20.25|9
1726064290000|2024-09-11 14:18:10|20.42|20.26|20.36|20.2|20.42|20.26|20.36|20.2|76
1726064300000|2024-09-11 14:18:20|||||||||26
1726064310000|2024-09-11 14:18:30|||||||||4
1726064320000|2024-09-11 14:18:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|69
1726064330000|2024-09-11 14:18:50|20.33|20.17|20.36|20.2|20.39|20.23|20.33|20.17|22
1726064340000|2024-09-11 14:19:00|||||||||58
1726064350000|2024-09-11 14:19:10|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|10
1726064360000|2024-09-11 14:19:20|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|32
1726064370000|2024-09-11 14:19:30|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|54
1726064380000|2024-09-11 14:19:40|20.41|20.25|20.41|20.25|20.41|20.25|20.37|20.21|33
1726064390000|2024-09-11 14:19:50|20.42|20.26|20.39|20.23|20.42|20.26|20.37|20.21|43
1726064400000|2024-09-11 14:20:00|20.41|20.25|20.47|20.31|20.47|20.31|20.37|20.21|63
1726064410000|2024-09-11 14:20:10|20.45|20.29|20.42|20.26|20.47|20.31|20.42|20.26|56
1726064420000|2024-09-11 14:20:20|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|58
1726064430000|2024-09-11 14:20:30|20.47|20.31|20.48|20.32|20.48|20.32|20.43|20.27|20
1726064440000|2024-09-11 14:20:40|20.53|20.37|20.43|20.27|20.53|20.37|20.43|20.27|88
1726064450000|2024-09-11 14:20:50|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|89
1726064460000|2024-09-11 14:21:00|20.47|20.31|20.49|20.33|20.53|20.37|20.43|20.27|107
1726064470000|2024-09-11 14:21:10|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|38
1726064480000|2024-09-11 14:21:20|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|5
1726064490000|2024-09-11 14:21:30|||||||||28
1726064500000|2024-09-11 14:21:40|20.47|20.31|20.48|20.32|20.48|20.32|20.45|20.29|46
1726064510000|2024-09-11 14:21:50|20.49|20.33|20.49|20.33|20.53|20.37|20.48|20.32|36
1726064520000|2024-09-11 14:22:00|20.53|20.37|20.53|20.37|20.53|20.37|20.49|20.33|40
1726064530000|2024-09-11 14:22:10|20.54|20.38|20.48|20.32|20.54|20.38|20.43|20.27|70
1726064540000|2024-09-11 14:22:20|20.49|20.33|20.49|20.33|20.51|20.35|20.48|20.32|12
1726064550000|2024-09-11 14:22:30|20.48|20.32|20.47|20.31|20.48|20.32|20.43|20.27|34
1726064560000|2024-09-11 14:22:40|20.48|20.32|20.38|20.22|20.48|20.32|20.37|20.21|113
1726064570000|2024-09-11 14:22:50|20.4|20.24|20.38|20.22|20.42|20.26|20.37|20.21|19
1726064580000|2024-09-11 14:23:00|20.4|20.24|20.33|20.17|20.42|20.26|20.32|20.16|89
1726064590000|2024-09-11 14:23:10|20.35|20.19|20.33|20.17|20.37|20.21|20.33|20.17|12
1726064600000|2024-09-11 14:23:20|20.35|20.19|20.27|20.11|20.35|20.19|20.27|20.11|98
1726064610000|2024-09-11 14:23:30|20.26|20.1|20.27|20.11|20.31|20.15|20.26|20.1|83
1726064620000|2024-09-11 14:23:40|20.29|20.13|20.31|20.15|20.32|20.16|20.27|20.11|38
1726064630000|2024-09-11 14:23:50|20.32|20.16|20.31|20.15|20.32|20.16|20.27|20.11|32
1726064640000|2024-09-11 14:24:00|20.29|20.13|20.37|20.21|20.38|20.22|20.29|20.13|50
1726064650000|2024-09-11 14:24:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|98
1726064660000|2024-09-11 14:24:20|20.42|20.26|20.38|20.22|20.43|20.27|20.38|20.22|61
1726064670000|2024-09-11 14:24:30|20.42|20.26|20.42|20.26|20.43|20.27|20.4|20.24|25
1726064680000|2024-09-11 14:24:40|20.38|20.22|20.37|20.21|20.38|20.22|20.33|20.17|216
1726064690000|2024-09-11 14:24:50|20.38|20.22|20.42|20.26|20.43|20.27|20.38|20.22|90
1726064700000|2024-09-11 14:25:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|24
1726064710000|2024-09-11 14:25:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1726064720000|2024-09-11 14:25:20|20.42|20.26|20.42|20.26|20.42|20.26|20.38|20.22|19
1726064730000|2024-09-11 14:25:30|20.4|20.24|20.37|20.21|20.42|20.26|20.34|20.18|81
1726064740000|2024-09-11 14:25:40|20.38|20.22|20.42|20.26|20.43|20.27|20.38|20.22|55
1726064750000|2024-09-11 14:25:50|20.38|20.22|20.42|20.26|20.42|20.26|20.37|20.21|130
1726064760000|2024-09-11 14:26:00|20.43|20.27|20.42|20.26|20.43|20.27|20.38|20.22|53
1726064770000|2024-09-11 14:26:10|20.38|20.22|20.42|20.26|20.42|20.26|20.37|20.21|35
1726064780000|2024-09-11 14:26:20|||||||||9
1726064790000|2024-09-11 14:26:30|||||||||4
1726064800000|2024-09-11 14:26:40|20.37|20.21|20.42|20.26|20.42|20.26|20.37|20.21|30
1726064810000|2024-09-11 14:26:50|20.4|20.24|20.37|20.21|20.42|20.26|20.37|20.21|92
1726064820000|2024-09-11 14:27:00|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|108
1726064830000|2024-09-11 14:27:10|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|207
1726064840000|2024-09-11 14:27:20|20.32|20.16|20.33|20.17|20.36|20.2|20.31|20.15|188
1726064850000|2024-09-11 14:27:30|20.31|20.15|20.31|20.15|20.35|20.19|20.26|20.1|61
1726064860000|2024-09-11 14:27:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|9
1726064870000|2024-09-11 14:27:50|20.36|20.2|20.31|20.15|20.36|20.2|20.3|20.14|37
1726064880000|2024-09-11 14:28:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|1
1726064890000|2024-09-11 14:28:10|20.35|20.19|20.35|20.19|20.36|20.2|20.31|20.15|58
1726064900000|2024-09-11 14:28:20|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|8
1726064910000|2024-09-11 14:28:30|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|4
1726064920000|2024-09-11 14:28:40|20.3|20.14|20.36|20.2|20.36|20.2|20.3|20.14|26
1726064930000|2024-09-11 14:28:50|20.35|20.19|20.35|20.19|20.36|20.2|20.33|20.17|22
1726064940000|2024-09-11 14:29:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1726064950000|2024-09-11 14:29:10|20.36|20.2|20.41|20.25|20.41|20.25|20.35|20.19|33
1726064960000|2024-09-11 14:29:20|20.4|20.24|20.4|20.24|20.4|20.24|20.36|20.2|11
1726064970000|2024-09-11 14:29:30|20.36|20.2|20.38|20.22|20.4|20.24|20.36|20.2|24
1726064980000|2024-09-11 14:29:40|20.4|20.24|20.4|20.24|20.41|20.25|20.36|20.2|11
1726064990000|2024-09-11 14:29:50|20.41|20.25|20.41|20.25|20.45|20.29|20.41|20.25|30
1726065000000|2024-09-11 14:30:00|20.45|20.29|20.43|20.27|20.46|20.3|20.41|20.25|20
1726065010000|2024-09-11 14:30:10|20.45|20.29|20.46|20.3|20.46|20.3|20.41|20.25|22
1726065020000|2024-09-11 14:30:20|20.51|20.35|20.51|20.35|20.51|20.35|20.46|20.3|29
1726065030000|2024-09-11 14:30:30|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|178
1726065040000|2024-09-11 14:30:40|20.56|20.4|20.55|20.39|20.57|20.41|20.52|20.36|24
1726065050000|2024-09-11 14:30:50|20.54|20.38|20.51|20.35|20.54|20.38|20.51|20.35|4
1726065060000|2024-09-11 14:31:00|20.52|20.36|20.52|20.36|20.56|20.4|20.52|20.36|24
1726065070000|2024-09-11 14:31:10|20.54|20.38|20.52|20.36|20.57|20.41|20.52|20.36|16
1726065080000|2024-09-11 14:31:20|20.51|20.35|20.52|20.36|20.56|20.4|20.51|20.35|59
1726065090000|2024-09-11 14:31:30|20.54|20.38|20.51|20.35|20.56|20.4|20.51|20.35|58
1726065100000|2024-09-11 14:31:40|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|73
1726065110000|2024-09-11 14:31:50|20.51|20.35|20.52|20.36|20.52|20.36|20.51|20.35|14
1726065120000|2024-09-11 14:32:00|20.51|20.35|20.57|20.41|20.57|20.41|20.51|20.35|25
1726065130000|2024-09-11 14:32:10|20.53|20.37|20.53|20.37|20.53|20.37|20.52|20.36|12
1726065140000|2024-09-11 14:32:20|20.55|20.39|20.57|20.41|20.57|20.41|20.53|20.37|53
1726065150000|2024-09-11 14:32:30|20.55|20.39|20.52|20.36|20.57|20.41|20.52|20.36|27
1726065160000|2024-09-11 14:32:40|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|4
1726065170000|2024-09-11 14:32:50|20.53|20.37|20.57|20.41|20.57|20.41|20.52|20.36|38
1726065180000|2024-09-11 14:33:00|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|2
1726065190000|2024-09-11 14:33:10|20.51|20.35|20.47|20.31|20.51|20.35|20.46|20.3|40
1726065200000|2024-09-11 14:33:20|20.51|20.35|20.51|20.35|20.52|20.36|20.49|20.33|11
1726065210000|2024-09-11 14:33:30|20.47|20.31|20.47|20.31|20.51|20.35|20.47|20.31|92
1726065220000|2024-09-11 14:33:40|20.46|20.3|20.47|20.31|20.51|20.35|20.46|20.3|11
1726065230000|2024-09-11 14:33:50|20.51|20.35|20.52|20.36|20.52|20.36|20.47|20.31|19
1726065240000|2024-09-11 14:34:00|20.51|20.35|20.57|20.41|20.57|20.41|20.51|20.35|20
1726065250000|2024-09-11 14:34:10|||||||||5
1726065260000|2024-09-11 14:34:20|||||||||4
1726065270000|2024-09-11 14:34:30|||||||||2
1726065280000|2024-09-11 14:34:40|||||||||1
1726065300000|2024-09-11 14:35:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|20
1726065310000|2024-09-11 14:35:10|20.57|20.41|20.57|20.41|20.57|20.41|20.56|20.4|37
1726065320000|2024-09-11 14:35:20|20.56|20.4|20.52|20.36|20.56|20.4|20.51|20.35|55
1726065330000|2024-09-11 14:35:30|||||||||16
1726065340000|2024-09-11 14:35:40|20.51|20.35|20.52|20.36|20.52|20.36|20.47|20.31|54
1726065360000|2024-09-11 14:36:00|20.51|20.35|20.39|20.23|20.51|20.35|20.36|20.2|96
1726065370000|2024-09-11 14:36:10|20.36|20.2|20.36|20.2|20.41|20.25|20.36|20.2|41
1726065380000|2024-09-11 14:36:20|20.35|20.19|20.36|20.2|20.36|20.2|20.35|20.19|1
1726065390000|2024-09-11 14:36:30|||||||||21
1726065400000|2024-09-11 14:36:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|149
1726065410000|2024-09-11 14:36:50|20.41|20.25|20.42|20.26|20.46|20.3|20.41|20.25|13
1726065420000|2024-09-11 14:37:00|20.46|20.3|20.44|20.28|20.46|20.3|20.42|20.26|43
1726065430000|2024-09-11 14:37:10|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|2
1726065440000|2024-09-11 14:37:20|20.36|20.2|20.42|20.26|20.42|20.26|20.36|20.2|175
1726065450000|2024-09-11 14:37:30|20.46|20.3|20.41|20.25|20.46|20.3|20.41|20.25|4
1726065460000|2024-09-11 14:37:40|20.37|20.21|20.37|20.21|20.41|20.25|20.37|20.21|46
1726065470000|2024-09-11 14:37:50|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1726065480000|2024-09-11 14:38:00|20.41|20.25|20.41|20.25|20.41|20.25|20.36|20.2|27
1726065490000|2024-09-11 14:38:10|||||||||4
1726065500000|2024-09-11 14:38:20|20.37|20.21|20.47|20.31|20.52|20.36|20.37|20.21|27
1726065510000|2024-09-11 14:38:30|20.46|20.3|20.47|20.31|20.47|20.31|20.42|20.26|6
1726065520000|2024-09-11 14:38:40|20.49|20.33|20.52|20.36|20.52|20.36|20.47|20.31|2
1726065530000|2024-09-11 14:38:50|20.5|20.34|20.52|20.36|20.52|20.36|20.42|20.26|107
1726065540000|2024-09-11 14:39:00|20.47|20.31|20.52|20.36|20.52|20.36|20.47|20.31|23
1726065550000|2024-09-11 14:39:10|20.53|20.37|20.52|20.36|20.53|20.37|20.52|20.36|58
1726065560000|2024-09-11 14:39:20|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|8
1726065570000|2024-09-11 14:39:30|20.48|20.32|20.48|20.32|20.52|20.36|20.47|20.31|56
1726065580000|2024-09-11 14:39:40|20.5|20.34|20.52|20.36|20.52|20.36|20.48|20.32|10
1726065590000|2024-09-11 14:39:50|20.5|20.34|20.47|20.31|20.52|20.36|20.47|20.31|2
1726065600000|2024-09-11 14:40:00|20.48|20.32|20.53|20.37|20.58|20.42|20.48|20.32|65
1726065610000|2024-09-11 14:40:10|20.52|20.36|20.57|20.41|20.57|20.41|20.52|20.36|23
1726065620000|2024-09-11 14:40:20|20.53|20.37|20.58|20.42|20.58|20.42|20.53|20.37|9
1726065630000|2024-09-11 14:40:30|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|16
1726065640000|2024-09-11 14:40:40|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|1
1726065660000|2024-09-11 14:41:00|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|14
1726065670000|2024-09-11 14:41:10|20.56|20.4|20.58|20.42|20.58|20.42|20.52|20.36|49
1726065690000|2024-09-11 14:41:30|20.57|20.41|20.53|20.37|20.57|20.41|20.53|20.37|41
1726065700000|2024-09-11 14:41:40|20.55|20.39|20.53|20.37|20.57|20.41|20.53|20.37|46
1726065710000|2024-09-11 14:41:50|20.55|20.39|20.53|20.37|20.58|20.42|20.53|20.37|19
1726065720000|2024-09-11 14:42:00|20.55|20.39|20.48|20.32|20.58|20.42|20.48|20.32|84
1726065730000|2024-09-11 14:42:10|20.5|20.34|20.53|20.37|20.53|20.37|20.48|20.32|26
1726065740000|2024-09-11 14:42:20|||||||||3
1726065760000|2024-09-11 14:42:40|20.48|20.32|20.53|20.37|20.53|20.37|20.48|20.32|64
1726065770000|2024-09-11 14:42:50|||||||||65
1726065780000|2024-09-11 14:43:00|20.58|20.42|20.64|20.48|20.66|20.5|20.58|20.42|188
1726065790000|2024-09-11 14:43:10|||||||||19
1726065800000|2024-09-11 14:43:20|20.67|20.51|20.64|20.48|20.69|20.53|20.64|20.48|42
1726065820000|2024-09-11 14:43:40|||||||||4
1726065830000|2024-09-11 14:43:50|||||||||2
1726065840000|2024-09-11 14:44:00|20.63|20.47|20.63|20.47|20.64|20.48|20.59|20.43|120
1726065850000|2024-09-11 14:44:10|20.61|20.45|20.63|20.47|20.63|20.47|20.58|20.42|5
1726065860000|2024-09-11 14:44:20|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|7
1726065870000|2024-09-11 14:44:30|20.59|20.43|20.63|20.47|20.63|20.47|20.58|20.42|17
1726065880000|2024-09-11 14:44:40|20.61|20.45|20.63|20.47|20.63|20.47|20.59|20.43|7
1726065890000|2024-09-11 14:44:50|20.61|20.45|20.59|20.43|20.61|20.45|20.58|20.42|1
1726065900000|2024-09-11 14:45:00|20.58|20.42|20.53|20.37|20.58|20.42|20.53|20.37|37
1726065910000|2024-09-11 14:45:10|20.54|20.38|20.53|20.37|20.58|20.42|20.53|20.37|9
1726065920000|2024-09-11 14:45:20|20.56|20.4|20.58|20.42|20.58|20.42|20.53|20.37|42
1726065930000|2024-09-11 14:45:30|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|47
1726065940000|2024-09-11 14:45:40|20.64|20.48|20.64|20.48|20.64|20.48|20.63|20.47|20
1726065950000|2024-09-11 14:45:50|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|48
1726065960000|2024-09-11 14:46:00|20.64|20.48|20.64|20.48|20.66|20.5|20.63|20.47|15
1726065970000|2024-09-11 14:46:10|20.66|20.5|20.64|20.48|20.69|20.53|20.64|20.48|5
1726065980000|2024-09-11 14:46:20|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|8
1726065990000|2024-09-11 14:46:30|20.64|20.48|20.68|20.52|20.69|20.53|20.64|20.48|3
1726066000000|2024-09-11 14:46:40|20.69|20.53|20.69|20.53|20.69|20.53|20.69|20.53|6
1726066010000|2024-09-11 14:46:50|20.68|20.52|20.69|20.53|20.69|20.53|20.68|20.52|5
1726066020000|2024-09-11 14:47:00|||||||||43
1726066030000|2024-09-11 14:47:10|||||||||1
1726066040000|2024-09-11 14:47:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|12
1726066050000|2024-09-11 14:47:30|20.66|20.5|20.69|20.53|20.69|20.53|20.66|20.5|10
1726066060000|2024-09-11 14:47:40|||||||||3
1726066070000|2024-09-11 14:47:50|||||||||9
1726066080000|2024-09-11 14:48:00|20.67|20.51|20.69|20.53|20.69|20.53|20.67|20.51|36
1726066090000|2024-09-11 14:48:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|8
1726066100000|2024-09-11 14:48:20|||||||||5
1726066110000|2024-09-11 14:48:30|20.63|20.47|20.59|20.43|20.64|20.48|20.58|20.42|132
1726066120000|2024-09-11 14:48:40|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|14
1726066130000|2024-09-11 14:48:50|20.58|20.42|20.59|20.43|20.59|20.43|20.54|20.38|29
1726066140000|2024-09-11 14:49:00|||||||||16
1726066150000|2024-09-11 14:49:10|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|21
1726066160000|2024-09-11 14:49:20|||||||||5
1726066170000|2024-09-11 14:49:30|||||||||3
1726066180000|2024-09-11 14:49:40|||||||||6
1726066190000|2024-09-11 14:49:50|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|57
1726066200000|2024-09-11 14:50:00|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|31
1726066210000|2024-09-11 14:50:10|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|77
1726066220000|2024-09-11 14:50:20|20.6|20.44|20.64|20.48|20.64|20.48|20.6|20.44|24
1726066230000|2024-09-11 14:50:30|20.62|20.46|20.59|20.43|20.64|20.48|20.59|20.43|19
1726066240000|2024-09-11 14:50:40|20.62|20.46|20.6|20.44|20.62|20.46|20.6|20.44|19
1726066250000|2024-09-11 14:50:50|20.62|20.46|20.59|20.43|20.62|20.46|20.59|20.43|0
1726066260000|2024-09-11 14:51:00|20.6|20.44|20.6|20.44|20.6|20.44|20.59|20.43|12
1726066270000|2024-09-11 14:51:10|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|18
1726066280000|2024-09-11 14:51:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|29
1726066290000|2024-09-11 14:51:30|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|61
1726066300000|2024-09-11 14:51:40|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|14
1726066320000|2024-09-11 14:52:00|20.64|20.48|20.6|20.44|20.64|20.48|20.6|20.44|51
1726066330000|2024-09-11 14:52:10|20.59|20.43|20.59|20.43|20.6|20.44|20.59|20.43|21
1726066340000|2024-09-11 14:52:20|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|106
1726066350000|2024-09-11 14:52:30|||||||||25
1726066360000|2024-09-11 14:52:40|20.6|20.44|20.65|20.49|20.65|20.49|20.6|20.44|11
1726066370000|2024-09-11 14:52:50|20.64|20.48|20.65|20.49|20.65|20.49|20.64|20.48|13
1726066380000|2024-09-11 14:53:00|20.64|20.48|20.6|20.44|20.65|20.49|20.6|20.44|6
1726066390000|2024-09-11 14:53:10|20.59|20.43|20.65|20.49|20.65|20.49|20.59|20.43|28
1726066400000|2024-09-11 14:53:20|20.64|20.48|20.64|20.48|20.64|20.48|20.64|20.48|0
1726066410000|2024-09-11 14:53:30|20.65|20.49|20.64|20.48|20.65|20.49|20.6|20.44|146
1726066420000|2024-09-11 14:53:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|63
1726066430000|2024-09-11 14:53:50|||||||||2
1726066440000|2024-09-11 14:54:00|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|29
1726066450000|2024-09-11 14:54:10|20.56|20.4|20.54|20.38|20.59|20.43|20.54|20.38|25
1726066460000|2024-09-11 14:54:20|20.56|20.4|20.56|20.4|20.58|20.42|20.54|20.38|7
1726066470000|2024-09-11 14:54:30|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|27
1726066480000|2024-09-11 14:54:40|20.58|20.42|20.54|20.38|20.59|20.43|20.53|20.37|108
1726066490000|2024-09-11 14:54:50|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|128
1726066500000|2024-09-11 14:55:00|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|135
1726066510000|2024-09-11 14:55:10|20.53|20.37|20.55|20.39|20.59|20.43|20.53|20.37|52
1726066520000|2024-09-11 14:55:20|20.57|20.41|20.55|20.39|20.57|20.41|20.54|20.38|8
1726066530000|2024-09-11 14:55:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|53
1726066540000|2024-09-11 14:55:40|||||||||15
1726066550000|2024-09-11 14:55:50|20.6|20.44|20.55|20.39|20.6|20.44|20.55|20.39|12
1726066560000|2024-09-11 14:56:00|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|40
1726066570000|2024-09-11 14:56:10|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|55
1726066580000|2024-09-11 14:56:20|20.52|20.36|20.54|20.38|20.54|20.38|20.49|20.33|35
1726066590000|2024-09-11 14:56:30|20.49|20.33|20.49|20.33|20.51|20.35|20.48|20.32|32
1726066600000|2024-09-11 14:56:40|20.48|20.32|20.48|20.32|20.49|20.33|20.48|20.32|4
1726066610000|2024-09-11 14:56:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|5
1726066620000|2024-09-11 14:57:00|20.49|20.33|20.49|20.33|20.49|20.33|20.48|20.32|25
1726066630000|2024-09-11 14:57:10|20.53|20.37|20.54|20.38|20.54|20.38|20.49|20.33|18
1726066640000|2024-09-11 14:57:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|55
1726066650000|2024-09-11 14:57:30|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|45
1726066660000|2024-09-11 14:57:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|22
1726066670000|2024-09-11 14:57:50|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|45
1726066680000|2024-09-11 14:58:00|20.39|20.23|20.44|20.28|20.44|20.28|20.39|20.23|37
1726066690000|2024-09-11 14:58:10|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|18
1726066700000|2024-09-11 14:58:20|20.43|20.27|20.39|20.23|20.44|20.28|20.39|20.23|19
1726066710000|2024-09-11 14:58:30|||||||||24
1726066720000|2024-09-11 14:58:40|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|5
1726066730000|2024-09-11 14:58:50|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|59
1726066740000|2024-09-11 14:59:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|17
1726066750000|2024-09-11 14:59:10|20.29|20.13|20.22|20.06|20.29|20.13|20.22|20.06|68
1726066760000|2024-09-11 14:59:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|57
1726066770000|2024-09-11 14:59:30|20.15|19.99|20.18|20.02|20.22|20.06|20.15|19.99|82
1726066780000|2024-09-11 14:59:40|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|82
1726066790000|2024-09-11 14:59:50|20.13|19.97|20.15|19.99|20.17|20.01|20.12|19.96|45
1726066800000|2024-09-11 15:00:00|20.17|20.01|20.23|20.07|20.23|20.07|20.17|20.01|223
1726066810000|2024-09-11 15:00:10|20.22|20.06|20.22|20.06|20.23|20.07|20.13|19.97|61
1726066820000|2024-09-11 15:00:20|20.23|20.07|20.28|20.12|20.29|20.13|20.23|20.07|96
1726066830000|2024-09-11 15:00:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|8
1726066840000|2024-09-11 15:00:40|||||||||6
1726066850000|2024-09-11 15:00:50|||||||||16
1726066860000|2024-09-11 15:01:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|69
1726066870000|2024-09-11 15:01:10|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|47
1726066880000|2024-09-11 15:01:20|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|11
1726066890000|2024-09-11 15:01:30|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|37
1726066900000|2024-09-11 15:01:40|20.31|20.15|20.28|20.12|20.33|20.17|20.28|20.12|121
1726066910000|2024-09-11 15:01:50|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|49
1726066920000|2024-09-11 15:02:00|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|17
1726066930000|2024-09-11 15:02:10|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|85
1726066940000|2024-09-11 15:02:20|20.34|20.18|20.34|20.18|20.34|20.18|20.33|20.17|6
1726066950000|2024-09-11 15:02:30|20.33|20.17|20.3|20.14|20.33|20.17|20.28|20.12|5
1726066960000|2024-09-11 15:02:40|20.28|20.12|20.32|20.16|20.33|20.17|20.28|20.12|60
1726066970000|2024-09-11 15:02:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|15
1726066980000|2024-09-11 15:03:00|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|7
1726066990000|2024-09-11 15:03:10|20.28|20.12|20.22|20.06|20.28|20.12|20.22|20.06|13
1726067000000|2024-09-11 15:03:20|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|8
1726067010000|2024-09-11 15:03:30|20.23|20.07|20.27|20.11|20.27|20.11|20.22|20.06|33
1726067020000|2024-09-11 15:03:40|20.23|20.07|20.17|20.01|20.25|20.09|20.17|20.01|66
1726067030000|2024-09-11 15:03:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|20
1726067040000|2024-09-11 15:04:00|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|9
1726067050000|2024-09-11 15:04:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|45
1726067060000|2024-09-11 15:04:20|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|18
1726067070000|2024-09-11 15:04:30|||||||||24
1726067080000|2024-09-11 15:04:40|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|107
1726067090000|2024-09-11 15:04:50|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|38
1726067100000|2024-09-11 15:05:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|9
1726067110000|2024-09-11 15:05:10|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|8
1726067120000|2024-09-11 15:05:20|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|62
1726067130000|2024-09-11 15:05:30|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|19
1726067140000|2024-09-11 15:05:40|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|50
1726067150000|2024-09-11 15:05:50|20.07|19.91|20.01|19.85|20.07|19.91|20.01|19.85|33
1726067160000|2024-09-11 15:06:00|20.05|19.89|20.01|19.85|20.05|19.89|20|19.84|38
1726067170000|2024-09-11 15:06:10|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|12
1726067180000|2024-09-11 15:06:20|||||||||7
1726067190000|2024-09-11 15:06:30|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|48
1726067200000|2024-09-11 15:06:40|20|19.84|20|19.84|20|19.84|20|19.84|44
1726067210000|2024-09-11 15:06:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|16
1726067220000|2024-09-11 15:07:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|63
1726067230000|2024-09-11 15:07:10|19.98|19.82|20|19.84|20|19.84|19.96|19.8|57
1726067240000|2024-09-11 15:07:20|19.98|19.82|19.95|19.79|20|19.84|19.95|19.79|44
1726067250000|2024-09-11 15:07:30|||||||||13
1726067260000|2024-09-11 15:07:40|||||||||5
1726067270000|2024-09-11 15:07:50|||||||||9
1726067280000|2024-09-11 15:08:00|20|19.84|20|19.84|20|19.84|20|19.84|35
1726067290000|2024-09-11 15:08:10|19.95|19.79|20|19.84|20|19.84|19.95|19.79|83
1726067300000|2024-09-11 15:08:20|||||||||9
1726067310000|2024-09-11 15:08:30|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|14
1726067320000|2024-09-11 15:08:40|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|46
1726067330000|2024-09-11 15:08:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|6
1726067340000|2024-09-11 15:09:00|20.05|19.89|20.06|19.9|20.06|19.9|20.01|19.85|102
1726067350000|2024-09-11 15:09:10|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|88
1726067360000|2024-09-11 15:09:20|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|80
1726067370000|2024-09-11 15:09:30|20.11|19.95|20.15|19.99|20.16|20|20.11|19.95|30
1726067380000|2024-09-11 15:09:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|9
1726067390000|2024-09-11 15:09:50|20.16|20|20.16|20|20.16|20|20.16|20|141
1726067400000|2024-09-11 15:10:00|20.2|20.04|20.21|20.05|20.21|20.05|20.16|20|19
1726067410000|2024-09-11 15:10:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|0
1726067420000|2024-09-11 15:10:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|33
1726067430000|2024-09-11 15:10:30|20.21|20.05|20.21|20.05|20.21|20.05|20.17|20.01|34
1726067440000|2024-09-11 15:10:40|20.17|20.01|20.17|20.01|20.21|20.05|20.17|20.01|33
1726067450000|2024-09-11 15:10:50|20.19|20.03|20.21|20.05|20.21|20.05|20.16|20|42
1726067460000|2024-09-11 15:11:00|20.19|20.03|20.16|20|20.21|20.05|20.16|20|96
1726067470000|2024-09-11 15:11:10|20.17|20.01|20.19|20.03|20.21|20.05|20.16|20|56
1726067480000|2024-09-11 15:11:20|20.21|20.05|20.19|20.03|20.21|20.05|20.17|20.01|3
1726067490000|2024-09-11 15:11:30|20.21|20.05|20.19|20.03|20.21|20.05|20.16|20|6
1726067500000|2024-09-11 15:11:40|20.21|20.05|20.16|20|20.21|20.05|20.16|20|5
1726067510000|2024-09-11 15:11:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|17
1726067520000|2024-09-11 15:12:00|20.16|20|20.1|19.94|20.16|20|20.05|19.89|108
1726067530000|2024-09-11 15:12:10|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|48
1726067540000|2024-09-11 15:12:20|20.05|19.89|20.01|19.85|20.06|19.9|20.01|19.85|88
1726067550000|2024-09-11 15:12:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|14
1726067560000|2024-09-11 15:12:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|3
1726067580000|2024-09-11 15:13:00|20.03|19.87|20.06|19.9|20.06|19.9|20|19.84|128
1726067590000|2024-09-11 15:13:10|20.05|19.89|20|19.84|20.06|19.9|20|19.84|48
1726067600000|2024-09-11 15:13:20|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|58
1726067610000|2024-09-11 15:13:30|20|19.84|20|19.84|20|19.84|20|19.84|22
1726067620000|2024-09-11 15:13:40|20.01|19.85|20|19.84|20.01|19.85|19.96|19.8|76
1726067630000|2024-09-11 15:13:50|||||||||53
1726067640000|2024-09-11 15:14:00|20.01|19.85|19.96|19.8|20.01|19.85|19.96|19.8|225
1726067650000|2024-09-11 15:14:10|20|19.84|20|19.84|20|19.84|19.98|19.82|6
1726067660000|2024-09-11 15:14:20|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|4
1726067670000|2024-09-11 15:14:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|24
1726067680000|2024-09-11 15:14:40|||||||||26
1726067690000|2024-09-11 15:14:50|19.96|19.8|20|19.84|20|19.84|19.95|19.79|31
1726067700000|2024-09-11 15:15:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|34
1726067710000|2024-09-11 15:15:10|19.96|19.8|19.95|19.79|20|19.84|19.95|19.79|63
1726067720000|2024-09-11 15:15:20|20|19.84|19.95|19.79|20|19.84|19.95|19.79|92
1726067730000|2024-09-11 15:15:30|||||||||51
1726067740000|2024-09-11 15:15:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|61
1726067750000|2024-09-11 15:15:50|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|47
1726067760000|2024-09-11 15:16:00|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|32
1726067770000|2024-09-11 15:16:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|6
1726067780000|2024-09-11 15:16:20|||||||||1
1726067790000|2024-09-11 15:16:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1726067800000|2024-09-11 15:16:40|19.95|19.79|19.99|19.83|19.99|19.83|19.95|19.79|73
1726067810000|2024-09-11 15:16:50|19.95|19.79|19.94|19.78|19.97|19.81|19.94|19.78|20
1726067820000|2024-09-11 15:17:00|19.95|19.79|19.9|19.74|19.95|19.79|19.89|19.73|60
1726067830000|2024-09-11 15:17:10|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|94
1726067840000|2024-09-11 15:17:20|||||||||6
1726067850000|2024-09-11 15:17:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|12
1726067860000|2024-09-11 15:17:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|52
1726067870000|2024-09-11 15:17:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1726067880000|2024-09-11 15:18:00|19.99|19.83|19.97|19.81|19.99|19.83|19.95|19.79|41
1726067890000|2024-09-11 15:18:10|19.99|19.83|20.05|19.89|20.05|19.89|19.99|19.83|8
1726067900000|2024-09-11 15:18:20|20|19.84|19.99|19.83|20|19.84|19.99|19.83|8
1726067910000|2024-09-11 15:18:30|||||||||6
1726067920000|2024-09-11 15:18:40|20|19.84|20|19.84|20|19.84|20|19.84|8
1726067930000|2024-09-11 15:18:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|4
1726067940000|2024-09-11 15:19:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1726067950000|2024-09-11 15:19:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1726067960000|2024-09-11 15:19:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2
1726067970000|2024-09-11 15:19:30|||||||||66
1726067980000|2024-09-11 15:19:40|||||||||4
1726067990000|2024-09-11 15:19:50|20.04|19.88|20|19.84|20.05|19.89|20|19.84|23
1726068000000|2024-09-11 15:20:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1726068030000|2024-09-11 15:20:30|||||||||2
1726068040000|2024-09-11 15:20:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|7
1726068050000|2024-09-11 15:20:50|||||||||4
1726068060000|2024-09-11 15:21:00|||||||||1
1726068080000|2024-09-11 15:21:20|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|18
1726068090000|2024-09-11 15:21:30|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|100
1726068100000|2024-09-11 15:21:40|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|2
1726068110000|2024-09-11 15:21:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|2
1726068120000|2024-09-11 15:22:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|4
1726068130000|2024-09-11 15:22:10|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|13
1726068140000|2024-09-11 15:22:20|20.11|19.95|20.16|20|20.16|20|20.11|19.95|10
1726068150000|2024-09-11 15:22:30|20.15|19.99|20.16|20|20.16|20|20.15|19.99|6
1726068160000|2024-09-11 15:22:40|20.15|19.99|20.1|19.94|20.16|20|20.06|19.9|86
1726068170000|2024-09-11 15:22:50|20.11|19.95|20.16|20|20.16|20|20.11|19.95|44
1726068180000|2024-09-11 15:23:00|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|29
1726068190000|2024-09-11 15:23:10|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|2
1726068200000|2024-09-11 15:23:20|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|24
1726068210000|2024-09-11 15:23:30|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|16
1726068230000|2024-09-11 15:23:50|20.13|19.97|20.15|19.99|20.16|20|20.11|19.95|4
1726068240000|2024-09-11 15:24:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|2
1726068250000|2024-09-11 15:24:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|11
1726068260000|2024-09-11 15:24:20|20.21|20.05|20.17|20.01|20.21|20.05|20.17|20.01|38
1726068270000|2024-09-11 15:24:30|20.16|20|20.21|20.05|20.21|20.05|20.16|20|84
1726068280000|2024-09-11 15:24:40|20.19|20.03|20.16|20|20.21|20.05|20.16|20|7
1726068290000|2024-09-11 15:24:50|20.11|19.95|20.16|20|20.16|20|20.11|19.95|10
1726068300000|2024-09-11 15:25:00|||||||||14
1726068310000|2024-09-11 15:25:10|20.17|20.01|20.16|20|20.21|20.05|20.16|20|17
1726068320000|2024-09-11 15:25:20|||||||||2
1726068330000|2024-09-11 15:25:30|20.11|19.95|20.15|19.99|20.16|20|20.11|19.95|22
1726068340000|2024-09-11 15:25:40|20.16|20|20.15|19.99|20.16|20|20.15|19.99|2
1726068350000|2024-09-11 15:25:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|1
1726068360000|2024-09-11 15:26:00|20.11|19.95|20.1|19.94|20.11|19.95|20.06|19.9|2
1726068370000|2024-09-11 15:26:10|||||||||2
1726068380000|2024-09-11 15:26:20|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|14
1726068390000|2024-09-11 15:26:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|53
1726068400000|2024-09-11 15:26:40|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|6
1726068410000|2024-09-11 15:26:50|20|19.84|20.05|19.89|20.05|19.89|20|19.84|16
1726068420000|2024-09-11 15:27:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|8
1726068430000|2024-09-11 15:27:10|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|9
1726068440000|2024-09-11 15:27:20|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|11
1726068450000|2024-09-11 15:27:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|9
1726068460000|2024-09-11 15:27:40|20.06|19.9|20.05|19.89|20.1|19.94|20.05|19.89|17
1726068470000|2024-09-11 15:27:50|20.06|19.9|20.08|19.92|20.1|19.94|20.05|19.89|8
1726068480000|2024-09-11 15:28:00|20.1|19.94|20.06|19.9|20.1|19.94|20.05|19.89|2
1726068490000|2024-09-11 15:28:10|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|19
1726068500000|2024-09-11 15:28:20|20.05|19.89|20.06|19.9|20.1|19.94|20.05|19.89|0
1726068510000|2024-09-11 15:28:30|20.05|19.89|20.06|19.9|20.1|19.94|20.05|19.89|29
1726068520000|2024-09-11 15:28:40|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|4
1726068530000|2024-09-11 15:28:50|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|2
1726068540000|2024-09-11 15:29:00|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|0
1726068550000|2024-09-11 15:29:10|||||||||4
1726068570000|2024-09-11 15:29:30|20.1|19.94|20.06|19.9|20.1|19.94|20.05|19.89|20
1726068580000|2024-09-11 15:29:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|49
1726068590000|2024-09-11 15:29:50|||||||||5
1726068600000|2024-09-11 15:30:00|||||||||25
1726068610000|2024-09-11 15:30:10|20.07|19.91|20.09|19.93|20.1|19.94|20.05|19.89|18
1726068620000|2024-09-11 15:30:20|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|11
1726068630000|2024-09-11 15:30:30|||||||||3
1726068640000|2024-09-11 15:30:40|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|17
1726068650000|2024-09-11 15:30:50|||||||||7
1726068660000|2024-09-11 15:31:00|20.09|19.93|20.05|19.89|20.1|19.94|20.05|19.89|11
1726068670000|2024-09-11 15:31:10|20.04|19.88|20.04|19.88|20.05|19.89|20.04|19.88|3
1726068680000|2024-09-11 15:31:20|||||||||34
1726068690000|2024-09-11 15:31:30|||||||||29
1726068700000|2024-09-11 15:31:40|||||||||11
1726068710000|2024-09-11 15:31:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|141
1726068720000|2024-09-11 15:32:00|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|21
1726068730000|2024-09-11 15:32:10|19.98|19.82|19.94|19.78|19.99|19.83|19.93|19.77|65
1726068740000|2024-09-11 15:32:20|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|72
1726068750000|2024-09-11 15:32:30|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|7
1726068760000|2024-09-11 15:32:40|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|136
1726068770000|2024-09-11 15:32:50|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|32
1726068780000|2024-09-11 15:33:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|16
1726068790000|2024-09-11 15:33:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|14
1726068800000|2024-09-11 15:33:20|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|3
1726068810000|2024-09-11 15:33:30|||||||||3
1726068820000|2024-09-11 15:33:40|20.01|19.85|19.99|19.83|20.03|19.87|19.99|19.83|2
1726068830000|2024-09-11 15:33:50|||||||||8
1726068840000|2024-09-11 15:34:00|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|5
1726068850000|2024-09-11 15:34:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1726068860000|2024-09-11 15:34:20|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|12
1726068870000|2024-09-11 15:34:30|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|68
1726068880000|2024-09-11 15:34:40|||||||||3
1726068890000|2024-09-11 15:34:50|||||||||3
1726068900000|2024-09-11 15:35:00|||||||||24
1726068910000|2024-09-11 15:35:10|||||||||15
1726068920000|2024-09-11 15:35:20|||||||||6
1726068930000|2024-09-11 15:35:30|||||||||3
1726068940000|2024-09-11 15:35:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|47
1726068950000|2024-09-11 15:35:50|||||||||109
1726068960000|2024-09-11 15:36:00|||||||||4
1726068970000|2024-09-11 15:36:10|||||||||2
1726068980000|2024-09-11 15:36:20|||||||||6
1726068990000|2024-09-11 15:36:30|||||||||23
1726069000000|2024-09-11 15:36:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|22
1726069010000|2024-09-11 15:36:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|107
1726069020000|2024-09-11 15:37:00|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|111
1726069030000|2024-09-11 15:37:10|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|22
1726069040000|2024-09-11 15:37:20|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|20
1726069050000|2024-09-11 15:37:30|||||||||7
1726069060000|2024-09-11 15:37:40|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|6
1726069070000|2024-09-11 15:37:50|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|3
1726069080000|2024-09-11 15:38:00|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|3
1726069090000|2024-09-11 15:38:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|4
1726069100000|2024-09-11 15:38:20|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|38
1726069110000|2024-09-11 15:38:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1726069120000|2024-09-11 15:38:40|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|17
1726069130000|2024-09-11 15:38:50|19.82|19.66|19.77|19.61|19.82|19.66|19.76|19.6|102
1726069140000|2024-09-11 15:39:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|177
1726069150000|2024-09-11 15:39:10|19.82|19.66|19.81|19.65|19.82|19.66|19.79|19.63|18
1726069160000|2024-09-11 15:39:20|||||||||3
1726069170000|2024-09-11 15:39:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|32
1726069180000|2024-09-11 15:39:40|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|116
1726069190000|2024-09-11 15:39:50|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|7
1726069200000|2024-09-11 15:40:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|15
1726069210000|2024-09-11 15:40:10|||||||||27
1726069220000|2024-09-11 15:40:20|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|74
1726069230000|2024-09-11 15:40:30|19.78|19.62|19.8|19.64|19.8|19.64|19.76|19.6|7
1726069240000|2024-09-11 15:40:40|19.78|19.62|19.76|19.6|19.78|19.62|19.75|19.59|19
1726069250000|2024-09-11 15:40:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|10
1726069260000|2024-09-11 15:41:00|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|14
1726069270000|2024-09-11 15:41:10|||||||||7
1726069280000|2024-09-11 15:41:20|||||||||3
1726069290000|2024-09-11 15:41:30|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|53
1726069300000|2024-09-11 15:41:40|19.7|19.54|19.7|19.54|19.74|19.58|19.7|19.54|143
1726069310000|2024-09-11 15:41:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|38
1726069320000|2024-09-11 15:42:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|35
1726069330000|2024-09-11 15:42:10|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|4
1726069340000|2024-09-11 15:42:20|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|4
1726069350000|2024-09-11 15:42:30|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|6
1726069360000|2024-09-11 15:42:40|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|17
1726069370000|2024-09-11 15:42:50|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|22
1726069380000|2024-09-11 15:43:00|19.67|19.51|19.65|19.49|19.69|19.53|19.64|19.48|51
1726069390000|2024-09-11 15:43:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|17
1726069400000|2024-09-11 15:43:20|||||||||5
1726069410000|2024-09-11 15:43:30|||||||||3
1726069420000|2024-09-11 15:43:40|19.69|19.53|19.67|19.51|19.69|19.53|19.65|19.49|52
1726069430000|2024-09-11 15:43:50|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|4
1726069440000|2024-09-11 15:44:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|66
1726069450000|2024-09-11 15:44:10|||||||||3
1726069460000|2024-09-11 15:44:20|19.74|19.58|19.7|19.54|19.74|19.58|19.7|19.54|39
1726069470000|2024-09-11 15:44:30|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|85
1726069480000|2024-09-11 15:44:40|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|66
1726069490000|2024-09-11 15:44:50|19.72|19.56|19.7|19.54|19.74|19.58|19.69|19.53|118
1726069500000|2024-09-11 15:45:00|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|73
1726069510000|2024-09-11 15:45:10|||||||||8
1726069520000|2024-09-11 15:45:20|||||||||2
1726069530000|2024-09-11 15:45:30|||||||||2
1726069540000|2024-09-11 15:45:40|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|51
1726069550000|2024-09-11 15:45:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|2
1726069560000|2024-09-11 15:46:00|19.64|19.48|19.69|19.53|19.69|19.53|19.64|19.48|3
1726069570000|2024-09-11 15:46:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|25
1726069580000|2024-09-11 15:46:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|18
1726069590000|2024-09-11 15:46:30|||||||||17
1726069600000|2024-09-11 15:46:40|||||||||35
1726069610000|2024-09-11 15:46:50|||||||||6
1726069620000|2024-09-11 15:47:00|||||||||4
1726069630000|2024-09-11 15:47:10|||||||||8
1726069640000|2024-09-11 15:47:20|||||||||25
1726069650000|2024-09-11 15:47:30|||||||||10
1726069660000|2024-09-11 15:47:40|||||||||13
1726069670000|2024-09-11 15:47:50|||||||||2
1726069680000|2024-09-11 15:48:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|25
1726069690000|2024-09-11 15:48:10|||||||||1
1726069700000|2024-09-11 15:48:20|||||||||3
1726069710000|2024-09-11 15:48:30|||||||||137
1726069720000|2024-09-11 15:48:40|||||||||5
1726069730000|2024-09-11 15:48:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|22
1726069740000|2024-09-11 15:49:00|||||||||7
1726069750000|2024-09-11 15:49:10|||||||||64
1726069760000|2024-09-11 15:49:20|||||||||1
1726069770000|2024-09-11 15:49:30|||||||||1
1726069780000|2024-09-11 15:49:40|||||||||19
1726069790000|2024-09-11 15:49:50|||||||||3
1726069800000|2024-09-11 15:50:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|52
1726069810000|2024-09-11 15:50:10|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|27
1726069820000|2024-09-11 15:50:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|17
1726069830000|2024-09-11 15:50:30|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|80
1726069840000|2024-09-11 15:50:40|||||||||1
1726069860000|2024-09-11 15:51:00|19.59|19.43|19.64|19.48|19.64|19.48|19.59|19.43|22
1726069870000|2024-09-11 15:51:10|||||||||2
1726069890000|2024-09-11 15:51:30|||||||||1
1726069900000|2024-09-11 15:51:40|19.66|19.5|19.64|19.48|19.69|19.53|19.64|19.48|28
1726069910000|2024-09-11 15:51:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|16
1726069920000|2024-09-11 15:52:00|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|2
1726069930000|2024-09-11 15:52:10|19.66|19.5|19.69|19.53|19.69|19.53|19.64|19.48|1
1726069980000|2024-09-11 15:53:00|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|43
1726069990000|2024-09-11 15:53:10|19.74|19.58|19.69|19.53|19.74|19.58|19.69|19.53|40
1726070000000|2024-09-11 15:53:20|||||||||15
1726070010000|2024-09-11 15:53:30|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|6
1726070040000|2024-09-11 15:54:00|||||||||2
1726070050000|2024-09-11 15:54:10|19.75|19.59|19.79|19.63|19.79|19.63|19.74|19.58|130
1726070060000|2024-09-11 15:54:20|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|53
1726070070000|2024-09-11 15:54:30|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|33
1726070080000|2024-09-11 15:54:40|19.77|19.61|19.75|19.59|19.79|19.63|19.75|19.59|26
1726070090000|2024-09-11 15:54:50|19.77|19.61|19.79|19.63|19.79|19.63|19.75|19.59|56
1726070100000|2024-09-11 15:55:00|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|112
1726070110000|2024-09-11 15:55:10|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|53
1726070120000|2024-09-11 15:55:20|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|121
1726070130000|2024-09-11 15:55:30|19.85|19.69|19.82|19.66|19.85|19.69|19.8|19.64|16
1726070140000|2024-09-11 15:55:40|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|1
1726070150000|2024-09-11 15:55:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|78
1726070160000|2024-09-11 15:56:00|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|30
1726070170000|2024-09-11 15:56:10|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|26
1726070180000|2024-09-11 15:56:20|19.94|19.78|19.93|19.77|19.95|19.79|19.9|19.74|68
1726070190000|2024-09-11 15:56:30|19.95|19.79|20.01|19.85|20.01|19.85|19.95|19.79|83
1726070200000|2024-09-11 15:56:40|20|19.84|20.01|19.85|20.02|19.86|20|19.84|182
1726070210000|2024-09-11 15:56:50|19.97|19.81|19.97|19.81|20.02|19.86|19.96|19.8|227
1726070220000|2024-09-11 15:57:00|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|17
1726070230000|2024-09-11 15:57:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|42
1726070240000|2024-09-11 15:57:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1726070250000|2024-09-11 15:57:30|19.96|19.8|19.94|19.78|19.96|19.8|19.92|19.76|21
1726070260000|2024-09-11 15:57:40|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|7
1726070280000|2024-09-11 15:58:00|19.91|19.75|19.86|19.7|19.92|19.76|19.86|19.7|3
1726070290000|2024-09-11 15:58:10|||||||||5
1726070300000|2024-09-11 15:58:20|19.85|19.69|19.81|19.65|19.85|19.69|19.8|19.64|13
1726070310000|2024-09-11 15:58:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1726070320000|2024-09-11 15:58:40|19.78|19.62|19.8|19.64|19.81|19.65|19.76|19.6|6
1726070330000|2024-09-11 15:58:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1726070340000|2024-09-11 15:59:00|19.8|19.64|19.8|19.64|19.81|19.65|19.76|19.6|12
1726070350000|2024-09-11 15:59:10|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|3
1726070360000|2024-09-11 15:59:20|19.8|19.64|19.8|19.64|19.8|19.64|19.76|19.6|42
1726070370000|2024-09-11 15:59:30|19.78|19.62|19.7|19.54|19.78|19.62|19.7|19.54|3
1726070380000|2024-09-11 15:59:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|5
1726070390000|2024-09-11 15:59:50|19.71|19.55|19.7|19.54|19.75|19.59|19.7|19.54|24
1726070400000|2024-09-11 16:00:00|19.71|19.55|19.75|19.59|19.76|19.6|19.7|19.54|98
1726070410000|2024-09-11 16:00:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1726070420000|2024-09-11 16:00:20|||||||||5
1726070430000|2024-09-11 16:00:30|||||||||12
1726070440000|2024-09-11 16:00:40|||||||||2
1726070460000|2024-09-11 16:01:00|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|25
1726070470000|2024-09-11 16:01:10|||||||||3
1726070480000|2024-09-11 16:01:20|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|48
1726070490000|2024-09-11 16:01:30|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|8
1726070500000|2024-09-11 16:01:40|||||||||7
1726070520000|2024-09-11 16:02:00|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|31
1726070530000|2024-09-11 16:02:10|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|15
1726070540000|2024-09-11 16:02:20|19.74|19.58|19.74|19.58|19.74|19.58|19.7|19.54|28
1726070550000|2024-09-11 16:02:30|19.7|19.54|19.7|19.54|19.74|19.58|19.69|19.53|4
1726070560000|2024-09-11 16:02:40|19.69|19.53|19.74|19.58|19.74|19.58|19.69|19.53|2
1726070570000|2024-09-11 16:02:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|38
1726070580000|2024-09-11 16:03:00|19.69|19.53|19.69|19.53|19.69|19.53|19.64|19.48|12
1726070590000|2024-09-11 16:03:10|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|28
1726070600000|2024-09-11 16:03:20|||||||||4
1726070610000|2024-09-11 16:03:30|19.62|19.46|19.59|19.43|19.64|19.48|19.59|19.43|3
1726070620000|2024-09-11 16:03:40|||||||||3
1726070640000|2024-09-11 16:04:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|15
1726070650000|2024-09-11 16:04:10|||||||||3
1726070660000|2024-09-11 16:04:20|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|7
1726070670000|2024-09-11 16:04:30|19.64|19.48|19.59|19.43|19.64|19.48|19.59|19.43|4
1726070680000|2024-09-11 16:04:40|19.54|19.38|19.54|19.38|19.59|19.43|19.54|19.38|18
1726070690000|2024-09-11 16:04:50|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|9
1726070700000|2024-09-11 16:05:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|6
1726070710000|2024-09-11 16:05:10|19.53|19.37|19.53|19.37|19.54|19.38|19.51|19.35|20
1726070720000|2024-09-11 16:05:20|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|3
1726070730000|2024-09-11 16:05:30|||||||||11
1726070740000|2024-09-11 16:05:40|||||||||26
1726070750000|2024-09-11 16:05:50|||||||||31
1726070760000|2024-09-11 16:06:00|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|87
1726070770000|2024-09-11 16:06:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1726070780000|2024-09-11 16:06:20|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|8
1726070790000|2024-09-11 16:06:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|5
1726070800000|2024-09-11 16:06:40|||||||||2
1726070810000|2024-09-11 16:06:50|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|0
1726070820000|2024-09-11 16:07:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|0
1726070830000|2024-09-11 16:07:10|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|12
1726070840000|2024-09-11 16:07:20|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|65
1726070850000|2024-09-11 16:07:30|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|61
1726070860000|2024-09-11 16:07:40|19.53|19.37|19.53|19.37|19.53|19.37|19.48|19.32|44
1726070870000|2024-09-11 16:07:50|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|51
1726070880000|2024-09-11 16:08:00|||||||||2
1726070890000|2024-09-11 16:08:10|||||||||1
1726070900000|2024-09-11 16:08:20|||||||||34
1726070910000|2024-09-11 16:08:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1726070920000|2024-09-11 16:08:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1726070930000|2024-09-11 16:08:50|||||||||1
1726070950000|2024-09-11 16:09:10|19.49|19.33|19.59|19.43|19.59|19.43|19.48|19.32|41
1726070960000|2024-09-11 16:09:20|19.58|19.42|19.58|19.42|19.59|19.43|19.54|19.38|49
1726070970000|2024-09-11 16:09:30|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|8
1726070980000|2024-09-11 16:09:40|19.56|19.4|19.6|19.44|19.64|19.48|19.56|19.4|26
1726070990000|2024-09-11 16:09:50|19.59|19.43|19.59|19.43|19.64|19.48|19.59|19.43|15
1726071000000|2024-09-11 16:10:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|11
1726071010000|2024-09-11 16:10:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|52
1726071020000|2024-09-11 16:10:20|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|63
1726071030000|2024-09-11 16:10:30|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|4
1726071040000|2024-09-11 16:10:40|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|12
1726071050000|2024-09-11 16:10:50|19.56|19.4|19.54|19.38|19.58|19.42|19.54|19.38|12
1726071060000|2024-09-11 16:11:00|19.56|19.4|19.58|19.42|19.59|19.43|19.54|19.38|11
1726071070000|2024-09-11 16:11:10|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|6
1726071080000|2024-09-11 16:11:20|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|3
1726071090000|2024-09-11 16:11:30|||||||||2
1726071100000|2024-09-11 16:11:40|||||||||15
1726071110000|2024-09-11 16:11:50|||||||||2
1726071120000|2024-09-11 16:12:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1726071130000|2024-09-11 16:12:10|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|6
1726071140000|2024-09-11 16:12:20|19.51|19.35|19.53|19.37|19.53|19.37|19.49|19.33|5
1726071150000|2024-09-11 16:12:30|19.51|19.35|19.51|19.35|19.53|19.37|19.49|19.33|3
1726071160000|2024-09-11 16:12:40|19.53|19.37|19.51|19.35|19.53|19.37|19.49|19.33|1
1726071170000|2024-09-11 16:12:50|19.53|19.37|19.53|19.37|19.53|19.37|19.49|19.33|3
1726071180000|2024-09-11 16:13:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1726071190000|2024-09-11 16:13:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|37
1726071200000|2024-09-11 16:13:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|2
1726071210000|2024-09-11 16:13:30|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|12
1726071220000|2024-09-11 16:13:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|73
1726071230000|2024-09-11 16:13:50|||||||||2
1726071240000|2024-09-11 16:14:00|||||||||81
1726071250000|2024-09-11 16:14:10|19.55|19.39|19.54|19.38|19.59|19.43|19.54|19.38|16
1726071260000|2024-09-11 16:14:20|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|2
1726071270000|2024-09-11 16:14:30|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|7
1726071280000|2024-09-11 16:14:40|19.49|19.33|19.49|19.33|19.54|19.38|19.49|19.33|18
1726071290000|2024-09-11 16:14:50|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|6
1726071300000|2024-09-11 16:15:00|19.46|19.3|19.48|19.32|19.48|19.32|19.44|19.28|67
1726071310000|2024-09-11 16:15:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|16
1726071320000|2024-09-11 16:15:20|19.53|19.37|19.49|19.33|19.53|19.37|19.48|19.32|49
1726071330000|2024-09-11 16:15:30|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|3
1726071340000|2024-09-11 16:15:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|2
1726071350000|2024-09-11 16:15:50|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|2
1726071360000|2024-09-11 16:16:00|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|3
1726071370000|2024-09-11 16:16:10|19.48|19.32|19.49|19.33|19.49|19.33|19.48|19.32|3
1726071380000|2024-09-11 16:16:20|19.48|19.32|19.54|19.38|19.54|19.38|19.48|19.32|72
1726071390000|2024-09-11 16:16:30|||||||||3
1726071400000|2024-09-11 16:16:40|||||||||17
1726071410000|2024-09-11 16:16:50|||||||||2
1726071420000|2024-09-11 16:17:00|||||||||4
1726071430000|2024-09-11 16:17:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|33
1726071440000|2024-09-11 16:17:20|||||||||6
1726071450000|2024-09-11 16:17:30|||||||||11
1726071460000|2024-09-11 16:17:40|||||||||7
1726071470000|2024-09-11 16:17:50|||||||||3
1726071480000|2024-09-11 16:18:00|19.51|19.35|19.51|19.35|19.53|19.37|19.48|19.32|34
1726071490000|2024-09-11 16:18:10|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|4
1726071500000|2024-09-11 16:18:20|||||||||11
1726071510000|2024-09-11 16:18:30|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|26
1726071520000|2024-09-11 16:18:40|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|3
1726071530000|2024-09-11 16:18:50|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|17
1726071540000|2024-09-11 16:19:00|19.51|19.35|19.48|19.32|19.53|19.37|19.48|19.32|4
1726071550000|2024-09-11 16:19:10|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|19
1726071560000|2024-09-11 16:19:20|19.51|19.35|19.51|19.35|19.53|19.37|19.49|19.33|5
1726071570000|2024-09-11 16:19:30|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|14
1726071580000|2024-09-11 16:19:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|10
1726071590000|2024-09-11 16:19:50|19.43|19.27|19.46|19.3|19.48|19.32|19.43|19.27|81
1726071600000|2024-09-11 16:20:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1726071610000|2024-09-11 16:20:10|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|44
1726071620000|2024-09-11 16:20:20|||||||||73
1726071630000|2024-09-11 16:20:30|||||||||70
1726071640000|2024-09-11 16:20:40|||||||||6
1726071650000|2024-09-11 16:20:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|9
1726071660000|2024-09-11 16:21:00|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|77
1726071670000|2024-09-11 16:21:10|||||||||2
1726071680000|2024-09-11 16:21:20|||||||||3
1726071690000|2024-09-11 16:21:30|||||||||3
1726071700000|2024-09-11 16:21:40|||||||||21
1726071710000|2024-09-11 16:21:50|||||||||3
1726071720000|2024-09-11 16:22:00|||||||||6
1726071730000|2024-09-11 16:22:10|||||||||1
1726071740000|2024-09-11 16:22:20|||||||||2
1726071750000|2024-09-11 16:22:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|95
1726071760000|2024-09-11 16:22:40|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|12
1726071770000|2024-09-11 16:22:50|19.53|19.37|19.51|19.35|19.53|19.37|19.49|19.33|106
1726071780000|2024-09-11 16:23:00|19.53|19.37|19.54|19.38|19.54|19.38|19.51|19.35|34
1726071790000|2024-09-11 16:23:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|30
1726071800000|2024-09-11 16:23:20|19.55|19.39|19.59|19.43|19.59|19.43|19.54|19.38|6
1726071810000|2024-09-11 16:23:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|18
1726071820000|2024-09-11 16:23:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|26
1726071830000|2024-09-11 16:23:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|6
1726071840000|2024-09-11 16:24:00|||||||||3
1726071850000|2024-09-11 16:24:10|19.49|19.33|19.49|19.33|19.53|19.37|19.49|19.33|15
1726071860000|2024-09-11 16:24:20|19.51|19.35|19.51|19.35|19.53|19.37|19.49|19.33|3
1726071870000|2024-09-11 16:24:30|19.49|19.33|19.51|19.35|19.53|19.37|19.49|19.33|33
1726071880000|2024-09-11 16:24:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|3
1726071890000|2024-09-11 16:24:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1726071900000|2024-09-11 16:25:00|||||||||37
1726071910000|2024-09-11 16:25:10|19.46|19.3|19.46|19.3|19.48|19.32|19.44|19.28|2
1726071920000|2024-09-11 16:25:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1726071930000|2024-09-11 16:25:30|19.46|19.3|19.46|19.3|19.48|19.32|19.44|19.28|11
1726071940000|2024-09-11 16:25:40|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|4
1726071950000|2024-09-11 16:25:50|||||||||26
1726071960000|2024-09-11 16:26:00|||||||||4
1726071970000|2024-09-11 16:26:10|||||||||3
1726071980000|2024-09-11 16:26:20|||||||||15
1726071990000|2024-09-11 16:26:30|||||||||1
1726072000000|2024-09-11 16:26:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|23
1726072010000|2024-09-11 16:26:50|||||||||52
1726072020000|2024-09-11 16:27:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|4
1726072030000|2024-09-11 16:27:10|||||||||4
1726072040000|2024-09-11 16:27:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|23
1726072050000|2024-09-11 16:27:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|0
1726072060000|2024-09-11 16:27:40|||||||||2
1726072070000|2024-09-11 16:27:50|||||||||3
1726072090000|2024-09-11 16:28:10|||||||||1
1726072100000|2024-09-11 16:28:20|||||||||107
1726072110000|2024-09-11 16:28:30|||||||||1
1726072120000|2024-09-11 16:28:40|||||||||2
1726072130000|2024-09-11 16:28:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1726072140000|2024-09-11 16:29:00|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|5
1726072150000|2024-09-11 16:29:10|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|31
1726072170000|2024-09-11 16:29:30|||||||||4
1726072180000|2024-09-11 16:29:40|||||||||18
1726072190000|2024-09-11 16:29:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1726072200000|2024-09-11 16:30:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|28
1726072210000|2024-09-11 16:30:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|33
1726072220000|2024-09-11 16:30:20|19.35|19.19|19.35|19.19|19.37|19.21|19.33|19.17|21
1726072230000|2024-09-11 16:30:30|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|18
1726072240000|2024-09-11 16:30:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|24
1726072250000|2024-09-11 16:30:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|7
1726072260000|2024-09-11 16:31:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|19
1726072270000|2024-09-11 16:31:10|19.28|19.12|19.32|19.16|19.32|19.16|19.27|19.11|181
1726072280000|2024-09-11 16:31:20|19.33|19.17|19.28|19.12|19.33|19.17|19.27|19.11|29
1726072290000|2024-09-11 16:31:30|19.32|19.16|19.33|19.17|19.33|19.17|19.28|19.12|112
1726072300000|2024-09-11 16:31:40|19.32|19.16|19.33|19.17|19.33|19.17|19.3|19.14|28
1726072310000|2024-09-11 16:31:50|||||||||1
1726072340000|2024-09-11 16:32:20|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|9
1726072350000|2024-09-11 16:32:30|||||||||1
1726072360000|2024-09-11 16:32:40|19.33|19.17|19.33|19.17|19.33|19.17|19.28|19.12|172
1726072370000|2024-09-11 16:32:50|19.3|19.14|19.28|19.12|19.33|19.17|19.28|19.12|103
1726072410000|2024-09-11 16:33:30|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|14
1726072420000|2024-09-11 16:33:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1726072430000|2024-09-11 16:33:50|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|53
1726072440000|2024-09-11 16:34:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|3
1726072450000|2024-09-11 16:34:10|||||||||9
1726072460000|2024-09-11 16:34:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|111
1726072480000|2024-09-11 16:34:40|||||||||6
1726072490000|2024-09-11 16:34:50|||||||||2
1726072500000|2024-09-11 16:35:00|||||||||2
1726072520000|2024-09-11 16:35:20|||||||||2
1726072540000|2024-09-11 16:35:40|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|30
1726072550000|2024-09-11 16:35:50|19.28|19.12|19.25|19.09|19.28|19.12|19.23|19.07|15
1726072560000|2024-09-11 16:36:00|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|16
1726072570000|2024-09-11 16:36:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|12
1726072580000|2024-09-11 16:36:20|19.27|19.11|19.27|19.11|19.28|19.12|19.25|19.09|1
1726072590000|2024-09-11 16:36:30|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|2
1726072600000|2024-09-11 16:36:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|4
1726072610000|2024-09-11 16:36:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|11
1726072620000|2024-09-11 16:37:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1726072630000|2024-09-11 16:37:10|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|0
1726072650000|2024-09-11 16:37:30|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|2
1726072660000|2024-09-11 16:37:40|||||||||3
1726072670000|2024-09-11 16:37:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1726072680000|2024-09-11 16:38:00|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|19
1726072690000|2024-09-11 16:38:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|1
1726072700000|2024-09-11 16:38:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|6
1726072710000|2024-09-11 16:38:30|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|3
1726072720000|2024-09-11 16:38:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1726072730000|2024-09-11 16:38:50|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|0
1726072740000|2024-09-11 16:39:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1726072750000|2024-09-11 16:39:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1726072760000|2024-09-11 16:39:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1726072770000|2024-09-11 16:39:30|19.23|19.07|19.25|19.09|19.27|19.11|19.23|19.07|20
1726072780000|2024-09-11 16:39:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|66
1726072790000|2024-09-11 16:39:50|||||||||8
1726072810000|2024-09-11 16:40:10|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|8
1726072820000|2024-09-11 16:40:20|||||||||2
1726072830000|2024-09-11 16:40:30|||||||||19
1726072840000|2024-09-11 16:40:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|10
1726072850000|2024-09-11 16:40:50|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|6
1726072860000|2024-09-11 16:41:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1726072870000|2024-09-11 16:41:10|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|10
1726072890000|2024-09-11 16:41:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1726072920000|2024-09-11 16:42:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|6
1726072930000|2024-09-11 16:42:10|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|4
1726072940000|2024-09-11 16:42:20|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|14
1726072950000|2024-09-11 16:42:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|44
1726072960000|2024-09-11 16:42:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1726072970000|2024-09-11 16:42:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|2
1726073000000|2024-09-11 16:43:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726073010000|2024-09-11 16:43:30|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|55
1726073020000|2024-09-11 16:43:40|||||||||20
1726073030000|2024-09-11 16:43:50|||||||||1
1726073040000|2024-09-11 16:44:00|||||||||4
1726073050000|2024-09-11 16:44:10|19.3|19.14|19.33|19.17|19.38|19.22|19.28|19.12|132
1726073060000|2024-09-11 16:44:20|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|159
1726073070000|2024-09-11 16:44:30|||||||||10
1726073080000|2024-09-11 16:44:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|8
1726073090000|2024-09-11 16:44:50|19.3|19.14|19.3|19.14|19.33|19.17|19.28|19.12|6
1726073100000|2024-09-11 16:45:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726073110000|2024-09-11 16:45:10|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|4
1726073120000|2024-09-11 16:45:20|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|1
1726073130000|2024-09-11 16:45:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|5
1726073150000|2024-09-11 16:45:50|||||||||2
1726073160000|2024-09-11 16:46:00|19.23|19.07|19.22|19.06|19.25|19.09|19.22|19.06|11
1726073170000|2024-09-11 16:46:10|||||||||1
1726073180000|2024-09-11 16:46:20|||||||||1
1726073190000|2024-09-11 16:46:30|||||||||108
1726073200000|2024-09-11 16:46:40|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|2
1726073210000|2024-09-11 16:46:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1726073220000|2024-09-11 16:47:00|||||||||17
1726073230000|2024-09-11 16:47:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|3
1726073240000|2024-09-11 16:47:20|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|2
1726073270000|2024-09-11 16:47:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726073280000|2024-09-11 16:48:00|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|57
1726073290000|2024-09-11 16:48:10|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|15
1726073300000|2024-09-11 16:48:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|19
1726073310000|2024-09-11 16:48:30|||||||||2
1726073320000|2024-09-11 16:48:40|19.24|19.08|19.27|19.11|19.27|19.11|19.22|19.06|105
1726073330000|2024-09-11 16:48:50|||||||||2
1726073340000|2024-09-11 16:49:00|19.26|19.1|19.22|19.06|19.26|19.1|19.22|19.06|29
1726073350000|2024-09-11 16:49:10|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|3
1726073360000|2024-09-11 16:49:20|||||||||1
1726073370000|2024-09-11 16:49:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1726073380000|2024-09-11 16:49:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|2
1726073400000|2024-09-11 16:50:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|2
1726073410000|2024-09-11 16:50:10|19.26|19.1|19.26|19.1|19.27|19.11|19.24|19.08|1
1726073420000|2024-09-11 16:50:20|19.22|19.06|19.26|19.1|19.27|19.11|19.22|19.06|12
1726073430000|2024-09-11 16:50:30|19.24|19.08|19.27|19.11|19.27|19.11|19.22|19.06|0
1726073440000|2024-09-11 16:50:40|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|1
1726073450000|2024-09-11 16:50:50|||||||||10
1726073470000|2024-09-11 16:51:10|19.26|19.1|19.26|19.1|19.27|19.11|19.22|19.06|1
1726073480000|2024-09-11 16:51:20|19.24|19.08|19.27|19.11|19.27|19.11|19.22|19.06|10
1726073490000|2024-09-11 16:51:30|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|1
1726073500000|2024-09-11 16:51:40|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|9
1726073510000|2024-09-11 16:51:50|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|3
1726073520000|2024-09-11 16:52:00|19.19|19.03|19.16|19|19.21|19.05|19.16|19|159
1726073530000|2024-09-11 16:52:10|||||||||4
1726073540000|2024-09-11 16:52:20|||||||||4
1726073550000|2024-09-11 16:52:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|45
1726073570000|2024-09-11 16:52:50|||||||||3
1726073580000|2024-09-11 16:53:00|19.12|18.96|19.16|19|19.16|19|19.12|18.96|11
1726073590000|2024-09-11 16:53:10|||||||||2
1726073600000|2024-09-11 16:53:20|19.12|18.96|19.16|19|19.16|19|19.12|18.96|2
1726073610000|2024-09-11 16:53:30|19.14|18.98|19.14|18.98|19.16|19|19.14|18.98|1
1726073620000|2024-09-11 16:53:40|19.12|18.96|19.14|18.98|19.16|19|19.12|18.96|6
1726073630000|2024-09-11 16:53:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1726073640000|2024-09-11 16:54:00|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|13
1726073650000|2024-09-11 16:54:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1726073660000|2024-09-11 16:54:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1726073680000|2024-09-11 16:54:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1726073690000|2024-09-11 16:54:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1726073700000|2024-09-11 16:55:00|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|2
1726073710000|2024-09-11 16:55:10|||||||||1
1726073720000|2024-09-11 16:55:20|||||||||1
1726073730000|2024-09-11 16:55:30|19.16|19|19.12|18.96|19.17|19.01|19.12|18.96|18
1726073740000|2024-09-11 16:55:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|34
1726073750000|2024-09-11 16:55:50|19.16|19|19.16|19|19.17|19.01|19.16|19|0
1726073760000|2024-09-11 16:56:00|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|73
1726073770000|2024-09-11 16:56:10|||||||||2
1726073780000|2024-09-11 16:56:20|19.16|19|19.16|19|19.16|19|19.16|19|17
1726073790000|2024-09-11 16:56:30|19.14|18.98|19.16|19|19.16|19|19.14|18.98|49
1726073800000|2024-09-11 16:56:40|19.17|19.01|19.16|19|19.17|19.01|19.16|19|5
1726073810000|2024-09-11 16:56:50|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|45
1726073820000|2024-09-11 16:57:00|19.21|19.05|19.22|19.06|19.27|19.11|19.21|19.05|35
1726073830000|2024-09-11 16:57:10|||||||||6
1726073840000|2024-09-11 16:57:20|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|9
1726073850000|2024-09-11 16:57:30|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|9
1726073860000|2024-09-11 16:57:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1726073870000|2024-09-11 16:57:50|19.23|19.07|19.22|19.06|19.27|19.11|19.22|19.06|4
1726073880000|2024-09-11 16:58:00|19.17|19.01|19.21|19.05|19.22|19.06|19.17|19.01|76
1726073890000|2024-09-11 16:58:10|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|0
1726073900000|2024-09-11 16:58:20|19.21|19.05|19.21|19.05|19.22|19.06|19.19|19.03|0
1726073910000|2024-09-11 16:58:30|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|2
1726073920000|2024-09-11 16:58:40|||||||||1
1726073940000|2024-09-11 16:59:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1726073950000|2024-09-11 16:59:10|19.17|19.01|19.17|19.01|19.21|19.05|19.17|19.01|12
1726073960000|2024-09-11 16:59:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1726073970000|2024-09-11 16:59:30|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|1
1726073980000|2024-09-11 16:59:40|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|1
1726073990000|2024-09-11 16:59:50|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|2
1726074000000|2024-09-11 17:00:00|19.21|19.05|19.21|19.05|19.21|19.05|19.17|19.01|41
1726074010000|2024-09-11 17:00:10|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|31
1726074020000|2024-09-11 17:00:20|19.17|19.01|19.17|19.01|19.21|19.05|19.17|19.01|22
1726074030000|2024-09-11 17:00:30|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|10
1726074040000|2024-09-11 17:00:40|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|29
1726074050000|2024-09-11 17:00:50|||||||||1
1726074060000|2024-09-11 17:01:00|19.19|19.03|19.17|19.01|19.19|19.03|19.16|19|49
1726074070000|2024-09-11 17:01:10|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|7
1726074080000|2024-09-11 17:01:20|||||||||11
1726074090000|2024-09-11 17:01:30|19.16|19|19.16|19|19.17|19.01|19.16|19|14
1726074100000|2024-09-11 17:01:40|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1726074110000|2024-09-11 17:01:50|||||||||2
1726074120000|2024-09-11 17:02:00|19.14|18.98|19.16|19|19.16|19|19.12|18.96|90
1726074130000|2024-09-11 17:02:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|29
1726074140000|2024-09-11 17:02:20|19.14|18.98|19.11|18.95|19.16|19|19.11|18.95|4
1726074150000|2024-09-11 17:02:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|5
1726074160000|2024-09-11 17:02:40|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|14
1726074170000|2024-09-11 17:02:50|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|0
1726074190000|2024-09-11 17:03:10|||||||||1
1726074200000|2024-09-11 17:03:20|||||||||4
1726074220000|2024-09-11 17:03:40|||||||||4
1726074230000|2024-09-11 17:03:50|||||||||10
1726074240000|2024-09-11 17:04:00|||||||||2
1726074250000|2024-09-11 17:04:10|||||||||2
1726074270000|2024-09-11 17:04:30|||||||||1
1726074290000|2024-09-11 17:04:50|||||||||2
1726074300000|2024-09-11 17:05:00|||||||||3
1726074320000|2024-09-11 17:05:20|||||||||1
1726074330000|2024-09-11 17:05:30|||||||||1
1726074340000|2024-09-11 17:05:40|||||||||5
1726074350000|2024-09-11 17:05:50|||||||||1
1726074360000|2024-09-11 17:06:00|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|134
1726074370000|2024-09-11 17:06:10|||||||||1
1726074380000|2024-09-11 17:06:20|||||||||1
1726074390000|2024-09-11 17:06:30|19.1|18.94|19.06|18.9|19.11|18.95|19.06|18.9|6
1726074400000|2024-09-11 17:06:40|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|25
1726074410000|2024-09-11 17:06:50|||||||||1
1726074420000|2024-09-11 17:07:00|||||||||1
1726074430000|2024-09-11 17:07:10|||||||||6
1726074450000|2024-09-11 17:07:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|10
1726074470000|2024-09-11 17:07:50|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|3
1726074480000|2024-09-11 17:08:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1726074490000|2024-09-11 17:08:10|||||||||29
1726074520000|2024-09-11 17:08:40|||||||||1
1726074540000|2024-09-11 17:09:00|19.16|19|19.11|18.95|19.16|19|19.11|18.95|22
1726074550000|2024-09-11 17:09:10|||||||||1
1726074580000|2024-09-11 17:09:40|19.15|18.99|19.16|19|19.16|19|19.13|18.97|2
1726074590000|2024-09-11 17:09:50|19.15|18.99|19.15|18.99|19.16|19|19.11|18.95|36
1726074600000|2024-09-11 17:10:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1726074610000|2024-09-11 17:10:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1726074620000|2024-09-11 17:10:20|||||||||15
1726074630000|2024-09-11 17:10:30|||||||||1
1726074640000|2024-09-11 17:10:40|||||||||2
1726074660000|2024-09-11 17:11:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1726074670000|2024-09-11 17:11:10|||||||||3
1726074680000|2024-09-11 17:11:20|||||||||1
1726074690000|2024-09-11 17:11:30|||||||||15
1726074700000|2024-09-11 17:11:40|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|2
1726074710000|2024-09-11 17:11:50|||||||||13
1726074720000|2024-09-11 17:12:00|||||||||16
1726074740000|2024-09-11 17:12:20|||||||||2
1726074750000|2024-09-11 17:12:30|||||||||52
1726074760000|2024-09-11 17:12:40|||||||||3
1726074770000|2024-09-11 17:12:50|||||||||9
1726074780000|2024-09-11 17:13:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|15
1726074790000|2024-09-11 17:13:10|||||||||13
1726074810000|2024-09-11 17:13:30|||||||||2
1726074820000|2024-09-11 17:13:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|95
1726074840000|2024-09-11 17:14:00|||||||||4
1726074850000|2024-09-11 17:14:10|||||||||1
1726074860000|2024-09-11 17:14:20|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|6
1726074880000|2024-09-11 17:14:40|||||||||2
1726074890000|2024-09-11 17:14:50|||||||||3
1726074900000|2024-09-11 17:15:00|||||||||1
1726074920000|2024-09-11 17:15:20|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|17
1726074930000|2024-09-11 17:15:30|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|27
1726074940000|2024-09-11 17:15:40|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|8
1726074950000|2024-09-11 17:15:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1726074960000|2024-09-11 17:16:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1726074970000|2024-09-11 17:16:10|||||||||6
1726074980000|2024-09-11 17:16:20|||||||||2
1726074990000|2024-09-11 17:16:30|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|48
1726075000000|2024-09-11 17:16:40|||||||||13
1726075010000|2024-09-11 17:16:50|||||||||41
1726075020000|2024-09-11 17:17:00|||||||||1
1726075040000|2024-09-11 17:17:20|||||||||2
1726075050000|2024-09-11 17:17:30|||||||||13
1726075070000|2024-09-11 17:17:50|||||||||6
1726075080000|2024-09-11 17:18:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|8
1726075090000|2024-09-11 17:18:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|13
1726075110000|2024-09-11 17:18:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|26
1726075120000|2024-09-11 17:18:40|||||||||18
1726075130000|2024-09-11 17:18:50|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|35
1726075140000|2024-09-11 17:19:00|19.15|18.99|19.16|19|19.16|19|19.11|18.95|102
1726075160000|2024-09-11 17:19:20|||||||||19
1726075170000|2024-09-11 17:19:30|||||||||101
1726075180000|2024-09-11 17:19:40|||||||||3
1726075190000|2024-09-11 17:19:50|||||||||6
1726075200000|2024-09-11 17:20:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|2
1726075210000|2024-09-11 17:20:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|57
1726075220000|2024-09-11 17:20:20|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|19
1726075230000|2024-09-11 17:20:30|19.19|19.03|19.16|19|19.21|19.05|19.16|19|8
1726075250000|2024-09-11 17:20:50|||||||||1
1726075260000|2024-09-11 17:21:00|||||||||30
1726075270000|2024-09-11 17:21:10|||||||||60
1726075280000|2024-09-11 17:21:20|||||||||1
1726075290000|2024-09-11 17:21:30|||||||||1
1726075300000|2024-09-11 17:21:40|||||||||1
1726075310000|2024-09-11 17:21:50|||||||||5
1726075320000|2024-09-11 17:22:00|||||||||3
1726075340000|2024-09-11 17:22:20|||||||||2
1726075350000|2024-09-11 17:22:30|||||||||5
1726075360000|2024-09-11 17:22:40|||||||||2
1726075370000|2024-09-11 17:22:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|16
1726075380000|2024-09-11 17:23:00|||||||||3
1726075390000|2024-09-11 17:23:10|||||||||2
1726075400000|2024-09-11 17:23:20|||||||||5
1726075410000|2024-09-11 17:23:30|||||||||47
1726075420000|2024-09-11 17:23:40|19.14|18.98|19.16|19|19.16|19|19.14|18.98|5
1726075430000|2024-09-11 17:23:50|19.12|18.96|19.16|19|19.17|19.01|19.11|18.95|37
1726075440000|2024-09-11 17:24:00|||||||||3
1726075470000|2024-09-11 17:24:30|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|16
1726075480000|2024-09-11 17:24:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|5
1726075490000|2024-09-11 17:24:50|||||||||1
1726075500000|2024-09-11 17:25:00|19.16|19|19.16|19|19.17|19.01|19.16|19|2
1726075510000|2024-09-11 17:25:10|||||||||2
1726075520000|2024-09-11 17:25:20|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|21
1726075530000|2024-09-11 17:25:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1726075540000|2024-09-11 17:25:40|||||||||13
1726075550000|2024-09-11 17:25:50|||||||||2
1726075560000|2024-09-11 17:26:00|||||||||3
1726075570000|2024-09-11 17:26:10|||||||||6
1726075580000|2024-09-11 17:26:20|||||||||4
1726075590000|2024-09-11 17:26:30|||||||||3
1726075600000|2024-09-11 17:26:40|||||||||4
1726075610000|2024-09-11 17:26:50|||||||||8
1726075620000|2024-09-11 17:27:00|||||||||3
1726075630000|2024-09-11 17:27:10|||||||||3
1726075640000|2024-09-11 17:27:20|||||||||11
1726075650000|2024-09-11 17:27:30|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|87
1726075660000|2024-09-11 17:27:40|19.1|18.94|19.08|18.92|19.1|18.94|19.06|18.9|9
1726075670000|2024-09-11 17:27:50|19.1|18.94|19.08|18.92|19.1|18.94|19.06|18.9|24
1726075680000|2024-09-11 17:28:00|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|2
1726075690000|2024-09-11 17:28:10|19.1|18.94|19.1|18.94|19.1|18.94|19.06|18.9|17
1726075700000|2024-09-11 17:28:20|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|78
1726075710000|2024-09-11 17:28:30|||||||||2
1726075720000|2024-09-11 17:28:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|3
1726075730000|2024-09-11 17:28:50|||||||||3
1726075740000|2024-09-11 17:29:00|||||||||2
1726075750000|2024-09-11 17:29:10|19.01|18.85|19.03|18.87|19.05|18.89|19.01|18.85|21
1726075760000|2024-09-11 17:29:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1726075770000|2024-09-11 17:29:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|8
1726075780000|2024-09-11 17:29:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1726075790000|2024-09-11 17:29:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|7
1726075800000|2024-09-11 17:30:00|19.01|18.85|19.03|18.87|19.05|18.89|19.01|18.85|28
1726075810000|2024-09-11 17:30:10|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|80
1726075820000|2024-09-11 17:30:20|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1726075830000|2024-09-11 17:30:30|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|2
1726075840000|2024-09-11 17:30:40|||||||||1
1726075850000|2024-09-11 17:30:50|||||||||3
1726075860000|2024-09-11 17:31:00|||||||||11
1726075870000|2024-09-11 17:31:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|19
1726075880000|2024-09-11 17:31:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1726075890000|2024-09-11 17:31:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|43
1726075900000|2024-09-11 17:31:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|18
1726075910000|2024-09-11 17:31:50|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|2
1726075920000|2024-09-11 17:32:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|3
1726075930000|2024-09-11 17:32:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1726075940000|2024-09-11 17:32:20|||||||||4
1726075950000|2024-09-11 17:32:30|||||||||1
1726075960000|2024-09-11 17:32:40|19.03|18.87|19.03|18.87|19.05|18.89|19.03|18.87|63
1726075970000|2024-09-11 17:32:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1726075980000|2024-09-11 17:33:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1726075990000|2024-09-11 17:33:10|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|4
1726076000000|2024-09-11 17:33:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1726076010000|2024-09-11 17:33:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|48
1726076020000|2024-09-11 17:33:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1726076030000|2024-09-11 17:33:50|||||||||12
1726076040000|2024-09-11 17:34:00|||||||||16
1726076050000|2024-09-11 17:34:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|7
1726076060000|2024-09-11 17:34:20|||||||||2
1726076070000|2024-09-11 17:34:30|||||||||12
1726076080000|2024-09-11 17:34:40|19.03|18.87|19.01|18.85|19.05|18.89|19.01|18.85|27
1726076090000|2024-09-11 17:34:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1726076100000|2024-09-11 17:35:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|5
1726076110000|2024-09-11 17:35:10|||||||||19
1726076120000|2024-09-11 17:35:20|||||||||10
1726076130000|2024-09-11 17:35:30|||||||||8
1726076140000|2024-09-11 17:35:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|4
1726076150000|2024-09-11 17:35:50|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1726076160000|2024-09-11 17:36:00|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|7
1726076170000|2024-09-11 17:36:10|||||||||6
1726076180000|2024-09-11 17:36:20|||||||||2
1726076190000|2024-09-11 17:36:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1726076200000|2024-09-11 17:36:40|||||||||3
1726076210000|2024-09-11 17:36:50|||||||||5
1726076220000|2024-09-11 17:37:00|||||||||2
1726076230000|2024-09-11 17:37:10|||||||||1
1726076240000|2024-09-11 17:37:20|||||||||2
1726076250000|2024-09-11 17:37:30|||||||||2
1726076260000|2024-09-11 17:37:40|||||||||1
1726076270000|2024-09-11 17:37:50|||||||||3
1726076280000|2024-09-11 17:38:00|||||||||3
1726076290000|2024-09-11 17:38:10|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|6
1726076300000|2024-09-11 17:38:20|||||||||5
1726076310000|2024-09-11 17:38:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|2
1726076320000|2024-09-11 17:38:40|19|18.84|19|18.84|19|18.84|19|18.84|50
1726076330000|2024-09-11 17:38:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1726076340000|2024-09-11 17:39:00|19|18.84|19|18.84|19|18.84|19|18.84|5
1726076350000|2024-09-11 17:39:10|||||||||10
1726076360000|2024-09-11 17:39:20|||||||||1
1726076370000|2024-09-11 17:39:30|||||||||2
1726076380000|2024-09-11 17:39:40|||||||||4
1726076390000|2024-09-11 17:39:50|||||||||4
1726076400000|2024-09-11 17:40:00|18.96|18.8|18.95|18.79|19|18.84|18.95|18.79|45
1726076410000|2024-09-11 17:40:10|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|0
1726076420000|2024-09-11 17:40:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1726076430000|2024-09-11 17:40:30|||||||||2
1726076440000|2024-09-11 17:40:40|||||||||3
1726076450000|2024-09-11 17:40:50|||||||||2
1726076460000|2024-09-11 17:41:00|||||||||20
1726076470000|2024-09-11 17:41:10|18.97|18.81|19|18.84|19|18.84|18.95|18.79|34
1726076480000|2024-09-11 17:41:20|||||||||9
1726076490000|2024-09-11 17:41:30|||||||||6
1726076510000|2024-09-11 17:41:50|||||||||1
1726076520000|2024-09-11 17:42:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|53
1726076530000|2024-09-11 17:42:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|10
1726076550000|2024-09-11 17:42:30|||||||||2
1726076570000|2024-09-11 17:42:50|||||||||8
1726076580000|2024-09-11 17:43:00|||||||||11
1726076590000|2024-09-11 17:43:10|||||||||2
1726076600000|2024-09-11 17:43:20|||||||||1
1726076610000|2024-09-11 17:43:30|||||||||8
1726076620000|2024-09-11 17:43:40|||||||||2
1726076630000|2024-09-11 17:43:50|19|18.84|19|18.84|19|18.84|19|18.84|20
1726076640000|2024-09-11 17:44:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|24
1726076650000|2024-09-11 17:44:10|||||||||9
1726076660000|2024-09-11 17:44:20|||||||||1
1726076670000|2024-09-11 17:44:30|||||||||11
1726076690000|2024-09-11 17:44:50|||||||||6
1726076700000|2024-09-11 17:45:00|||||||||6
1726076710000|2024-09-11 17:45:10|||||||||11
1726076720000|2024-09-11 17:45:20|||||||||13
1726076730000|2024-09-11 17:45:30|||||||||15
1726076740000|2024-09-11 17:45:40|||||||||1
1726076760000|2024-09-11 17:46:00|||||||||3
1726076770000|2024-09-11 17:46:10|||||||||6
1726076780000|2024-09-11 17:46:20|||||||||3
1726076790000|2024-09-11 17:46:30|||||||||5
1726076800000|2024-09-11 17:46:40|||||||||2
1726076810000|2024-09-11 17:46:50|||||||||2
1726076830000|2024-09-11 17:47:10|||||||||10
1726076840000|2024-09-11 17:47:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|26
1726076850000|2024-09-11 17:47:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|1
1726076860000|2024-09-11 17:47:40|||||||||1
1726076870000|2024-09-11 17:47:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|1
1726076880000|2024-09-11 17:48:00|||||||||21
1726076890000|2024-09-11 17:48:10|||||||||56
1726076900000|2024-09-11 17:48:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|11
1726076910000|2024-09-11 17:48:30|||||||||19
1726076920000|2024-09-11 17:48:40|||||||||1
1726076930000|2024-09-11 17:48:50|||||||||7
1726076940000|2024-09-11 17:49:00|||||||||1
1726076950000|2024-09-11 17:49:10|||||||||1
1726076960000|2024-09-11 17:49:20|||||||||16
1726076970000|2024-09-11 17:49:30|||||||||1
1726076980000|2024-09-11 17:49:40|||||||||1
1726076990000|2024-09-11 17:49:50|18.91|18.75|18.91|18.75|18.95|18.79|18.91|18.75|46
1726077000000|2024-09-11 17:50:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1726077010000|2024-09-11 17:50:10|||||||||3
1726077020000|2024-09-11 17:50:20|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|33
1726077030000|2024-09-11 17:50:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|10
1726077090000|2024-09-11 17:51:30|||||||||3
1726077100000|2024-09-11 17:51:40|||||||||2
1726077110000|2024-09-11 17:51:50|||||||||8
1726077120000|2024-09-11 17:52:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|25
1726077130000|2024-09-11 17:52:10|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|70
1726077140000|2024-09-11 17:52:20|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|21
1726077150000|2024-09-11 17:52:30|||||||||1
1726077170000|2024-09-11 17:52:50|||||||||5
1726077180000|2024-09-11 17:53:00|||||||||17
1726077190000|2024-09-11 17:53:10|||||||||2
1726077200000|2024-09-11 17:53:20|||||||||3
1726077230000|2024-09-11 17:53:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|8
1726077240000|2024-09-11 17:54:00|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|9
1726077250000|2024-09-11 17:54:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|5
1726077260000|2024-09-11 17:54:20|||||||||1
1726077270000|2024-09-11 17:54:30|||||||||2
1726077280000|2024-09-11 17:54:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1726077290000|2024-09-11 17:54:50|||||||||30
1726077300000|2024-09-11 17:55:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|8
1726077310000|2024-09-11 17:55:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1726077320000|2024-09-11 17:55:20|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|40
1726077330000|2024-09-11 17:55:30|||||||||12
1726077340000|2024-09-11 17:55:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|2
1726077350000|2024-09-11 17:55:50|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|4
1726077360000|2024-09-11 17:56:00|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|9
1726077370000|2024-09-11 17:56:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|10
1726077400000|2024-09-11 17:56:40|||||||||9
1726077410000|2024-09-11 17:56:50|||||||||1
1726077420000|2024-09-11 17:57:00|19|18.84|18.98|18.82|19|18.84|18.96|18.8|18
1726077430000|2024-09-11 17:57:10|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|4
1726077440000|2024-09-11 17:57:20|18.98|18.82|19|18.84|19|18.84|18.96|18.8|10
1726077450000|2024-09-11 17:57:30|18.96|18.8|19|18.84|19.01|18.85|18.96|18.8|10
1726077470000|2024-09-11 17:57:50|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|79
1726077480000|2024-09-11 17:58:00|18.98|18.82|18.96|18.8|19|18.84|18.95|18.79|78
1726077490000|2024-09-11 17:58:10|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|0
1726077500000|2024-09-11 17:58:20|||||||||5
1726077510000|2024-09-11 17:58:30|||||||||6
1726077520000|2024-09-11 17:58:40|||||||||5
1726077530000|2024-09-11 17:58:50|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|30
1726077540000|2024-09-11 17:59:00|||||||||10
1726077550000|2024-09-11 17:59:10|||||||||6
1726077560000|2024-09-11 17:59:20|||||||||7
1726077570000|2024-09-11 17:59:30|||||||||8
1726077580000|2024-09-11 17:59:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1726077590000|2024-09-11 17:59:50|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|51
1726077600000|2024-09-11 18:00:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|3
1726077610000|2024-09-11 18:00:10|18.93|18.77|18.91|18.75|18.95|18.79|18.91|18.75|31
1726077620000|2024-09-11 18:00:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|27
1726077630000|2024-09-11 18:00:30|||||||||2
1726077640000|2024-09-11 18:00:40|18.93|18.77|18.93|18.77|18.95|18.79|18.93|18.77|19
1726077650000|2024-09-11 18:00:50|18.95|18.79|18.93|18.77|18.95|18.79|18.91|18.75|0
1726077660000|2024-09-11 18:01:00|18.91|18.75|18.91|18.75|18.95|18.79|18.91|18.75|18
1726077670000|2024-09-11 18:01:10|||||||||60
1726077690000|2024-09-11 18:01:30|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|27
1726077700000|2024-09-11 18:01:40|||||||||78
1726077720000|2024-09-11 18:02:00|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|2
1726077730000|2024-09-11 18:02:10|||||||||12
1726077740000|2024-09-11 18:02:20|||||||||29
1726077750000|2024-09-11 18:02:30|||||||||2
1726077760000|2024-09-11 18:02:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|9
1726077770000|2024-09-11 18:02:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1726077780000|2024-09-11 18:03:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|12
1726077790000|2024-09-11 18:03:10|||||||||25
1726077800000|2024-09-11 18:03:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|178
1726077810000|2024-09-11 18:03:30|18.9|18.74|18.9|18.74|18.9|18.74|18.86|18.7|9
1726077820000|2024-09-11 18:03:40|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|8
1726077830000|2024-09-11 18:03:50|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|34
1726077840000|2024-09-11 18:04:00|||||||||5
1726077850000|2024-09-11 18:04:10|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|19
1726077860000|2024-09-11 18:04:20|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|5
1726077870000|2024-09-11 18:04:30|18.86|18.7|18.86|18.7|18.9|18.74|18.86|18.7|17
1726077880000|2024-09-11 18:04:40|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|2
1726077890000|2024-09-11 18:04:50|||||||||1
1726077900000|2024-09-11 18:05:00|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|28
1726077910000|2024-09-11 18:05:10|||||||||11
1726077920000|2024-09-11 18:05:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|9
1726077930000|2024-09-11 18:05:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1726077940000|2024-09-11 18:05:40|||||||||25
1726077950000|2024-09-11 18:05:50|||||||||1
1726077960000|2024-09-11 18:06:00|||||||||1
1726077970000|2024-09-11 18:06:10|||||||||83
1726077980000|2024-09-11 18:06:20|||||||||51
1726077990000|2024-09-11 18:06:30|||||||||1
1726078000000|2024-09-11 18:06:40|||||||||8
1726078010000|2024-09-11 18:06:50|||||||||41
1726078020000|2024-09-11 18:07:00|||||||||3
1726078040000|2024-09-11 18:07:20|||||||||10
1726078050000|2024-09-11 18:07:30|||||||||1
1726078070000|2024-09-11 18:07:50|||||||||35
1726078080000|2024-09-11 18:08:00|||||||||9
1726078090000|2024-09-11 18:08:10|18.88|18.72|18.9|18.74|18.9|18.74|18.85|18.69|83
1726078100000|2024-09-11 18:08:20|||||||||5
1726078110000|2024-09-11 18:08:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|4
1726078120000|2024-09-11 18:08:40|18.89|18.73|18.89|18.73|18.9|18.74|18.87|18.71|8
1726078130000|2024-09-11 18:08:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|273
1726078140000|2024-09-11 18:09:00|||||||||9
1726078150000|2024-09-11 18:09:10|||||||||24
1726078160000|2024-09-11 18:09:20|||||||||11
1726078180000|2024-09-11 18:09:40|||||||||6
1726078210000|2024-09-11 18:10:10|||||||||2
1726078220000|2024-09-11 18:10:20|||||||||6
1726078230000|2024-09-11 18:10:30|||||||||1
1726078240000|2024-09-11 18:10:40|||||||||6
1726078250000|2024-09-11 18:10:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|89
1726078260000|2024-09-11 18:11:00|||||||||3
1726078300000|2024-09-11 18:11:40|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|35
1726078310000|2024-09-11 18:11:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1726078320000|2024-09-11 18:12:00|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|15
1726078340000|2024-09-11 18:12:20|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|10
1726078350000|2024-09-11 18:12:30|18.86|18.7|18.88|18.72|18.9|18.74|18.86|18.7|24
1726078360000|2024-09-11 18:12:40|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|0
1726078370000|2024-09-11 18:12:50|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|1
1726078380000|2024-09-11 18:13:00|18.88|18.72|18.88|18.72|18.9|18.74|18.86|18.7|19
1726078390000|2024-09-11 18:13:10|18.86|18.7|18.88|18.72|18.9|18.74|18.86|18.7|3
1726078400000|2024-09-11 18:13:20|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|20
1726078410000|2024-09-11 18:13:30|18.88|18.72|18.86|18.7|18.9|18.74|18.85|18.69|15
1726078420000|2024-09-11 18:13:40|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|5
1726078430000|2024-09-11 18:13:50|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|7
1726078440000|2024-09-11 18:14:00|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|3
1726078450000|2024-09-11 18:14:10|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|5
1726078460000|2024-09-11 18:14:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|3
1726078480000|2024-09-11 18:14:40|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|10
1726078490000|2024-09-11 18:14:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|6
1726078500000|2024-09-11 18:15:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1726078510000|2024-09-11 18:15:10|||||||||11
1726078520000|2024-09-11 18:15:20|||||||||38
1726078530000|2024-09-11 18:15:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1726078540000|2024-09-11 18:15:40|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|11
1726078550000|2024-09-11 18:15:50|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|0
1726078560000|2024-09-11 18:16:00|18.9|18.74|18.86|18.7|18.91|18.75|18.86|18.7|77
1726078570000|2024-09-11 18:16:10|||||||||20
1726078580000|2024-09-11 18:16:20|||||||||1
1726078590000|2024-09-11 18:16:30|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|51
1726078600000|2024-09-11 18:16:40|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|6
1726078610000|2024-09-11 18:16:50|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|39
1726078620000|2024-09-11 18:17:00|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|55
1726078640000|2024-09-11 18:17:20|||||||||5
1726078650000|2024-09-11 18:17:30|||||||||3
1726078660000|2024-09-11 18:17:40|18.91|18.75|18.95|18.79|18.95|18.79|18.9|18.74|63
1726078670000|2024-09-11 18:17:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|33
1726078680000|2024-09-11 18:18:00|19|18.84|18.96|18.8|19|18.84|18.96|18.8|7
1726078690000|2024-09-11 18:18:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1726078710000|2024-09-11 18:18:30|||||||||2
1726078740000|2024-09-11 18:19:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|10
1726078760000|2024-09-11 18:19:20|||||||||9
1726078770000|2024-09-11 18:19:30|||||||||7
1726078780000|2024-09-11 18:19:40|18.91|18.75|18.93|18.77|18.95|18.79|18.91|18.75|27
1726078790000|2024-09-11 18:19:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|18
1726078800000|2024-09-11 18:20:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|5
1726078810000|2024-09-11 18:20:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|11
1726078820000|2024-09-11 18:20:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|19
1726078830000|2024-09-11 18:20:30|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|3
1726078840000|2024-09-11 18:20:40|||||||||2
1726078860000|2024-09-11 18:21:00|||||||||5
1726078870000|2024-09-11 18:21:10|||||||||1
1726078880000|2024-09-11 18:21:20|||||||||2
1726078890000|2024-09-11 18:21:30|||||||||4
1726078900000|2024-09-11 18:21:40|||||||||6
1726078910000|2024-09-11 18:21:50|||||||||7
1726078920000|2024-09-11 18:22:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|2
1726078940000|2024-09-11 18:22:20|||||||||13
1726078950000|2024-09-11 18:22:30|||||||||19
1726078960000|2024-09-11 18:22:40|||||||||16
1726078970000|2024-09-11 18:22:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|73
1726078980000|2024-09-11 18:23:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|36
1726078990000|2024-09-11 18:23:10|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|4
1726079010000|2024-09-11 18:23:30|||||||||1
1726079020000|2024-09-11 18:23:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|24
1726079030000|2024-09-11 18:23:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1726079040000|2024-09-11 18:24:00|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|7
1726079050000|2024-09-11 18:24:10|18.87|18.71|18.89|18.73|18.89|18.73|18.84|18.68|51
1726079060000|2024-09-11 18:24:20|||||||||1
1726079070000|2024-09-11 18:24:30|||||||||7
1726079090000|2024-09-11 18:24:50|||||||||8
1726079100000|2024-09-11 18:25:00|||||||||16
1726079110000|2024-09-11 18:25:10|||||||||2
1726079130000|2024-09-11 18:25:30|||||||||6
1726079140000|2024-09-11 18:25:40|||||||||1
1726079150000|2024-09-11 18:25:50|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|1
1726079160000|2024-09-11 18:26:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|17
1726079170000|2024-09-11 18:26:10|18.87|18.71|18.87|18.71|18.89|18.73|18.85|18.69|41
1726079180000|2024-09-11 18:26:20|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|31
1726079190000|2024-09-11 18:26:30|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|110
1726079200000|2024-09-11 18:26:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|7
1726079210000|2024-09-11 18:26:50|||||||||2
1726079220000|2024-09-11 18:27:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|22
1726079230000|2024-09-11 18:27:10|||||||||3
1726079240000|2024-09-11 18:27:20|||||||||57
1726079250000|2024-09-11 18:27:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|57
1726079260000|2024-09-11 18:27:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|412
1726079270000|2024-09-11 18:27:50|||||||||1
1726079280000|2024-09-11 18:28:00|||||||||9
1726079290000|2024-09-11 18:28:10|||||||||25
1726079300000|2024-09-11 18:28:20|||||||||8
1726079310000|2024-09-11 18:28:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1726079320000|2024-09-11 18:28:40|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|20
1726079330000|2024-09-11 18:28:50|||||||||55
1726079340000|2024-09-11 18:29:00|||||||||27
1726079350000|2024-09-11 18:29:10|18.78|18.62|18.76|18.6|18.78|18.62|18.74|18.58|101
1726079360000|2024-09-11 18:29:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|13
1726079370000|2024-09-11 18:29:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1726079380000|2024-09-11 18:29:40|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|38
1726079390000|2024-09-11 18:29:50|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|19
1726079400000|2024-09-11 18:30:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1726079410000|2024-09-11 18:30:10|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|29
1726079420000|2024-09-11 18:30:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|67
1726079430000|2024-09-11 18:30:30|||||||||62
1726079440000|2024-09-11 18:30:40|||||||||14
1726079450000|2024-09-11 18:30:50|||||||||1
1726079470000|2024-09-11 18:31:10|||||||||1
1726079480000|2024-09-11 18:31:20|||||||||1
1726079500000|2024-09-11 18:31:40|||||||||3
1726079510000|2024-09-11 18:31:50|||||||||1
1726079530000|2024-09-11 18:32:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1726079540000|2024-09-11 18:32:20|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|2
1726079550000|2024-09-11 18:32:30|||||||||17
1726079560000|2024-09-11 18:32:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1726079570000|2024-09-11 18:32:50|||||||||8
1726079610000|2024-09-11 18:33:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|173
1726079620000|2024-09-11 18:33:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|45
1726079630000|2024-09-11 18:33:50|||||||||179
1726079640000|2024-09-11 18:34:00|||||||||8
1726079650000|2024-09-11 18:34:10|||||||||3
1726079660000|2024-09-11 18:34:20|||||||||2
1726079670000|2024-09-11 18:34:30|||||||||6
1726079680000|2024-09-11 18:34:40|||||||||5
1726079690000|2024-09-11 18:34:50|||||||||2
1726079700000|2024-09-11 18:35:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|26
1726079710000|2024-09-11 18:35:10|||||||||8
1726079720000|2024-09-11 18:35:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|73
1726079730000|2024-09-11 18:35:30|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|43
1726079740000|2024-09-11 18:35:40|||||||||2
1726079750000|2024-09-11 18:35:50|||||||||12
1726079760000|2024-09-11 18:36:00|||||||||2
1726079770000|2024-09-11 18:36:10|||||||||3
1726079780000|2024-09-11 18:36:20|||||||||3
1726079790000|2024-09-11 18:36:30|||||||||2
1726079800000|2024-09-11 18:36:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1726079810000|2024-09-11 18:36:50|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|19
1726079820000|2024-09-11 18:37:00|||||||||4
1726079830000|2024-09-11 18:37:10|||||||||6
1726079840000|2024-09-11 18:37:20|||||||||2
1726079850000|2024-09-11 18:37:30|||||||||14
1726079860000|2024-09-11 18:37:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|19
1726079870000|2024-09-11 18:37:50|||||||||4
1726079880000|2024-09-11 18:38:00|||||||||3
1726079890000|2024-09-11 18:38:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1726079900000|2024-09-11 18:38:20|||||||||5
1726079910000|2024-09-11 18:38:30|||||||||2
1726079920000|2024-09-11 18:38:40|||||||||3
1726079930000|2024-09-11 18:38:50|||||||||5
1726079940000|2024-09-11 18:39:00|||||||||2
1726079950000|2024-09-11 18:39:10|||||||||1
1726079960000|2024-09-11 18:39:20|||||||||9
1726079970000|2024-09-11 18:39:30|||||||||4
1726079980000|2024-09-11 18:39:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1726079990000|2024-09-11 18:39:50|||||||||2
1726080000000|2024-09-11 18:40:00|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|6
1726080010000|2024-09-11 18:40:10|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|138
1726080020000|2024-09-11 18:40:20|||||||||3
1726080030000|2024-09-11 18:40:30|||||||||6
1726080040000|2024-09-11 18:40:40|||||||||11
1726080050000|2024-09-11 18:40:50|||||||||6
1726080060000|2024-09-11 18:41:00|||||||||2
1726080070000|2024-09-11 18:41:10|||||||||4
1726080080000|2024-09-11 18:41:20|||||||||2
1726080090000|2024-09-11 18:41:30|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|65
1726080100000|2024-09-11 18:41:40|||||||||2
1726080110000|2024-09-11 18:41:50|||||||||3
1726080120000|2024-09-11 18:42:00|||||||||17
1726080130000|2024-09-11 18:42:10|||||||||5
1726080140000|2024-09-11 18:42:20|||||||||25
1726080150000|2024-09-11 18:42:30|||||||||8
1726080160000|2024-09-11 18:42:40|||||||||4
1726080170000|2024-09-11 18:42:50|||||||||6
1726080180000|2024-09-11 18:43:00|18.73|18.57|18.73|18.57|18.77|18.61|18.72|18.56|65
1726080190000|2024-09-11 18:43:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|19
1726080200000|2024-09-11 18:43:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|17
1726080210000|2024-09-11 18:43:30|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|4
1726080220000|2024-09-11 18:43:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|14
1726080230000|2024-09-11 18:43:50|||||||||2
1726080240000|2024-09-11 18:44:00|||||||||2
1726080250000|2024-09-11 18:44:10|||||||||2
1726080260000|2024-09-11 18:44:20|||||||||3
1726080270000|2024-09-11 18:44:30|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|4
1726080280000|2024-09-11 18:44:40|||||||||8
1726080290000|2024-09-11 18:44:50|||||||||3
1726080300000|2024-09-11 18:45:00|||||||||5
1726080310000|2024-09-11 18:45:10|||||||||1
1726080320000|2024-09-11 18:45:20|||||||||2
1726080330000|2024-09-11 18:45:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1726080340000|2024-09-11 18:45:40|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|56
1726080350000|2024-09-11 18:45:50|||||||||3
1726080360000|2024-09-11 18:46:00|||||||||9
1726080370000|2024-09-11 18:46:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|15
1726080380000|2024-09-11 18:46:20|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|20
1726080390000|2024-09-11 18:46:30|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|3
1726080400000|2024-09-11 18:46:40|||||||||3
1726080410000|2024-09-11 18:46:50|||||||||2
1726080420000|2024-09-11 18:47:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|39
1726080430000|2024-09-11 18:47:10|||||||||11
1726080440000|2024-09-11 18:47:20|||||||||2
1726080450000|2024-09-11 18:47:30|||||||||9
1726080460000|2024-09-11 18:47:40|||||||||3
1726080470000|2024-09-11 18:47:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1726080480000|2024-09-11 18:48:00|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|3
1726080490000|2024-09-11 18:48:10|||||||||9
1726080500000|2024-09-11 18:48:20|||||||||2
1726080510000|2024-09-11 18:48:30|||||||||7
1726080520000|2024-09-11 18:48:40|||||||||13
1726080530000|2024-09-11 18:48:50|||||||||2
1726080540000|2024-09-11 18:49:00|||||||||3
1726080550000|2024-09-11 18:49:10|||||||||1
1726080560000|2024-09-11 18:49:20|||||||||4
1726080570000|2024-09-11 18:49:30|||||||||14
1726080580000|2024-09-11 18:49:40|||||||||2
1726080590000|2024-09-11 18:49:50|||||||||5
1726080600000|2024-09-11 18:50:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1726080620000|2024-09-11 18:50:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|8
1726080630000|2024-09-11 18:50:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|17
1726080650000|2024-09-11 18:50:50|||||||||1
1726080660000|2024-09-11 18:51:00|||||||||2
1726080670000|2024-09-11 18:51:10|||||||||20
1726080680000|2024-09-11 18:51:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1726080690000|2024-09-11 18:51:30|||||||||1
1726080700000|2024-09-11 18:51:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|296
1726080710000|2024-09-11 18:51:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|10
1726080720000|2024-09-11 18:52:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|25
1726080730000|2024-09-11 18:52:10|||||||||31
1726080740000|2024-09-11 18:52:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|231
1726080760000|2024-09-11 18:52:40|||||||||2
1726080780000|2024-09-11 18:53:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|36
1726080800000|2024-09-11 18:53:20|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|85
1726080810000|2024-09-11 18:53:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|70
1726080820000|2024-09-11 18:53:40|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|119
1726080830000|2024-09-11 18:53:50|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|23
1726080840000|2024-09-11 18:54:00|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|6
1726080850000|2024-09-11 18:54:10|||||||||8
1726080860000|2024-09-11 18:54:20|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|6
1726080870000|2024-09-11 18:54:30|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|2
1726080880000|2024-09-11 18:54:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1726080890000|2024-09-11 18:54:50|18.92|18.76|18.97|18.81|18.98|18.82|18.92|18.76|6
1726080900000|2024-09-11 18:55:00|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|7
1726080910000|2024-09-11 18:55:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|25
1726080930000|2024-09-11 18:55:30|18.9|18.74|18.9|18.74|18.92|18.76|18.88|18.72|29
1726080940000|2024-09-11 18:55:40|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|0
1726080950000|2024-09-11 18:55:50|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|2
1726080960000|2024-09-11 18:56:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1726080970000|2024-09-11 18:56:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|2
1726080980000|2024-09-11 18:56:20|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|0
1726080990000|2024-09-11 18:56:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|118
1726081000000|2024-09-11 18:56:40|||||||||4
1726081010000|2024-09-11 18:56:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|107
1726081020000|2024-09-11 18:57:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|42
1726081030000|2024-09-11 18:57:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|31
1726081040000|2024-09-11 18:57:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|19
1726081050000|2024-09-11 18:57:30|18.77|18.61|18.82|18.66|18.82|18.66|18.77|18.61|29
1726081060000|2024-09-11 18:57:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|23
1726081070000|2024-09-11 18:57:50|18.8|18.64|18.8|18.64|18.82|18.66|18.78|18.62|0
1726081080000|2024-09-11 18:58:00|18.78|18.62|18.77|18.61|18.82|18.66|18.77|18.61|7
1726081090000|2024-09-11 18:58:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|2
1726081100000|2024-09-11 18:58:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|1
1726081110000|2024-09-11 18:58:30|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|5
1726081120000|2024-09-11 18:58:40|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|11
1726081130000|2024-09-11 18:58:50|18.8|18.64|18.8|18.64|18.82|18.66|18.77|18.61|4
1726081140000|2024-09-11 18:59:00|18.78|18.62|18.82|18.66|18.82|18.66|18.77|18.61|2
1726081150000|2024-09-11 18:59:10|||||||||26
1726081160000|2024-09-11 18:59:20|||||||||17
1726081190000|2024-09-11 18:59:50|||||||||1
1726081200000|2024-09-11 19:00:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|5
1726081210000|2024-09-11 19:00:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|2
1726081220000|2024-09-11 19:00:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|0
1726081230000|2024-09-11 19:00:30|||||||||11
1726081240000|2024-09-11 19:00:40|||||||||2
1726081250000|2024-09-11 19:00:50|||||||||2
1726081260000|2024-09-11 19:01:00|||||||||2
1726081270000|2024-09-11 19:01:10|||||||||1
1726081280000|2024-09-11 19:01:20|||||||||1
1726081290000|2024-09-11 19:01:30|||||||||2
1726081300000|2024-09-11 19:01:40|||||||||2
1726086620000|2024-09-11 20:30:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1726086640000|2024-09-11 20:30:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1726086810000|2024-09-11 20:33:30|||||||||11
1726087380000|2024-09-11 20:43:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|42
1726087390000|2024-09-11 20:43:10|||||||||4
1726087440000|2024-09-11 20:44:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1726087450000|2024-09-11 20:44:10|18.59|18.43|18.57|18.41|18.61|18.45|18.57|18.41|34
1726087480000|2024-09-11 20:44:40|||||||||2
1726087510000|2024-09-11 20:45:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1726087570000|2024-09-11 20:46:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|15
1726087670000|2024-09-11 20:47:50|||||||||6
1726087830000|2024-09-11 20:50:30|||||||||1
1726087840000|2024-09-11 20:50:40|||||||||5
1726087850000|2024-09-11 20:50:50|||||||||10
1726087930000|2024-09-11 20:52:10|||||||||5
1726088000000|2024-09-11 20:53:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1726088040000|2024-09-11 20:54:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1726088260000|2024-09-11 20:57:40|||||||||14
1726088270000|2024-09-11 20:57:50|||||||||2
1726088330000|2024-09-11 20:58:50|||||||||1
1726088340000|2024-09-11 20:59:00|||||||||3
1726088350000|2024-09-11 20:59:10|||||||||30
1726088360000|2024-09-11 20:59:20|||||||||1
1726088390000|2024-09-11 20:59:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|22
1726092000000|2024-09-11 22:00:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1726092010000|2024-09-11 22:00:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1726092050000|2024-09-11 22:00:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1726092060000|2024-09-11 22:01:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1726092140000|2024-09-11 22:02:20|||||||||6
1726092200000|2024-09-11 22:03:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1726092580000|2024-09-11 22:09:40|||||||||2
1726092770000|2024-09-11 22:12:50|||||||||1
1726093110000|2024-09-11 22:18:30|||||||||1
1726093200000|2024-09-11 22:20:00|||||||||2
1726093400000|2024-09-11 22:23:20|||||||||1
1726094160000|2024-09-11 22:36:00|||||||||1
1726094230000|2024-09-11 22:37:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1726094270000|2024-09-11 22:37:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|24
1726094330000|2024-09-11 22:38:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1726094340000|2024-09-11 22:39:00|||||||||3
1726094890000|2024-09-11 22:48:10|||||||||4
1726094930000|2024-09-11 22:48:50|||||||||1
1726094970000|2024-09-11 22:49:30|||||||||1
1726095280000|2024-09-11 22:54:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|3
1726095290000|2024-09-11 22:54:50|||||||||2
1726095310000|2024-09-11 22:55:10|||||||||1
1726095350000|2024-09-11 22:55:50|||||||||2
1726095370000|2024-09-11 22:56:10|||||||||1
1726095510000|2024-09-11 22:58:30|||||||||1
1726095810000|2024-09-11 23:03:30|||||||||1
1726095820000|2024-09-11 23:03:40|||||||||10
1726096000000|2024-09-11 23:06:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1726096690000|2024-09-11 23:18:10|||||||||2
1726096810000|2024-09-11 23:20:10|||||||||1
1726096920000|2024-09-11 23:22:00|||||||||9
1726096960000|2024-09-11 23:22:40|||||||||4
1726097630000|2024-09-11 23:33:50|||||||||9
1726097820000|2024-09-11 23:37:00|||||||||1
1726097880000|2024-09-11 23:38:00|||||||||1
1726098350000|2024-09-11 23:45:50|||||||||2
1726098730000|2024-09-11 23:52:10|||||||||3
1726098740000|2024-09-11 23:52:20|||||||||2
1726098790000|2024-09-11 23:53:10|||||||||4
1726099240000|2024-09-12 00:00:40|||||||||4
1726099290000|2024-09-12 00:01:30|||||||||2
1726099300000|2024-09-12 00:01:40|||||||||2
1726099310000|2024-09-12 00:01:50|||||||||10
1726099470000|2024-09-12 00:04:30|||||||||1
1726099490000|2024-09-12 00:04:50|||||||||1
1726099510000|2024-09-12 00:05:10|||||||||1
1726099940000|2024-09-12 00:12:20|||||||||2
1726100010000|2024-09-12 00:13:30|||||||||1
1726100400000|2024-09-12 00:20:00|||||||||3
1726100440000|2024-09-12 00:20:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1726100470000|2024-09-12 00:21:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1726100510000|2024-09-12 00:21:50|18.63|18.47|18.64|18.48|18.64|18.48|18.63|18.47|0
1726100550000|2024-09-12 00:22:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1726100580000|2024-09-12 00:23:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|5
1726100590000|2024-09-12 00:23:10|||||||||1
1726100700000|2024-09-12 00:25:00|||||||||3
1726100930000|2024-09-12 00:28:50|||||||||1
1726100950000|2024-09-12 00:29:10|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|6
1726100960000|2024-09-12 00:29:20|||||||||7
1726101020000|2024-09-12 00:30:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1726101030000|2024-09-12 00:30:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1726101080000|2024-09-12 00:31:20|||||||||2
1726101180000|2024-09-12 00:33:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|5
1726101280000|2024-09-12 00:34:40|||||||||4
1726101330000|2024-09-12 00:35:30|||||||||3
1726101410000|2024-09-12 00:36:50|||||||||1
1726101420000|2024-09-12 00:37:00|||||||||1
1726101440000|2024-09-12 00:37:20|||||||||1
1726101490000|2024-09-12 00:38:10|||||||||1
1726101900000|2024-09-12 00:45:00|||||||||1
1726101930000|2024-09-12 00:45:30|||||||||4
1726101940000|2024-09-12 00:45:40|||||||||2
1726102300000|2024-09-12 00:51:40|||||||||1
1726102450000|2024-09-12 00:54:10|||||||||2
1726102500000|2024-09-12 00:55:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1726102510000|2024-09-12 00:55:10|||||||||5
1726102670000|2024-09-12 00:57:50|||||||||1
1726102740000|2024-09-12 00:59:00|||||||||1
1726102900000|2024-09-12 01:01:40|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|1
1726102930000|2024-09-12 01:02:10|||||||||1
1726103000000|2024-09-12 01:03:20|||||||||9
1726103030000|2024-09-12 01:03:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|4
1726103040000|2024-09-12 01:04:00|||||||||1
1726103050000|2024-09-12 01:04:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1726103060000|2024-09-12 01:04:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1726103080000|2024-09-12 01:04:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726103120000|2024-09-12 01:05:20|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|9
1726103150000|2024-09-12 01:05:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1726103230000|2024-09-12 01:07:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726103280000|2024-09-12 01:08:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1726103290000|2024-09-12 01:08:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|1
1726103530000|2024-09-12 01:12:10|||||||||1
1726103760000|2024-09-12 01:16:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|6
1726103770000|2024-09-12 01:16:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726103810000|2024-09-12 01:16:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726103820000|2024-09-12 01:17:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1726103860000|2024-09-12 01:17:40|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|0
1726103880000|2024-09-12 01:18:00|||||||||2
1726103910000|2024-09-12 01:18:30|||||||||2
1726103920000|2024-09-12 01:18:40|||||||||2
1726104020000|2024-09-12 01:20:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1726104030000|2024-09-12 01:20:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726104040000|2024-09-12 01:20:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1726104050000|2024-09-12 01:20:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726104070000|2024-09-12 01:21:10|||||||||1
1726104200000|2024-09-12 01:23:20|||||||||1
1726104330000|2024-09-12 01:25:30|||||||||2
1726104760000|2024-09-12 01:32:40|||||||||1
1726104860000|2024-09-12 01:34:20|||||||||1
1726105040000|2024-09-12 01:37:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1726105100000|2024-09-12 01:38:20|||||||||9
1726105150000|2024-09-12 01:39:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1726105180000|2024-09-12 01:39:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1726105190000|2024-09-12 01:39:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1726105220000|2024-09-12 01:40:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1726105340000|2024-09-12 01:42:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726105390000|2024-09-12 01:43:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726105460000|2024-09-12 01:44:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1726105480000|2024-09-12 01:44:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1726105490000|2024-09-12 01:44:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1726105580000|2024-09-12 01:46:20|||||||||4
1726105620000|2024-09-12 01:47:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|20
1726105660000|2024-09-12 01:47:40|||||||||15
1726105780000|2024-09-12 01:49:40|||||||||2
1726105840000|2024-09-12 01:50:40|||||||||1
1726106960000|2024-09-12 02:09:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1726107060000|2024-09-12 02:11:00|18.71|18.55|18.7|18.54|18.72|18.56|18.7|18.54|1
1726107570000|2024-09-12 02:19:30|||||||||1
1726107670000|2024-09-12 02:21:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726107700000|2024-09-12 02:21:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726107710000|2024-09-12 02:21:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726107720000|2024-09-12 02:22:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1726107900000|2024-09-12 02:25:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1726107930000|2024-09-12 02:25:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726107980000|2024-09-12 02:26:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1726108030000|2024-09-12 02:27:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726108060000|2024-09-12 02:27:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1726108420000|2024-09-12 02:33:40|||||||||3
1726108630000|2024-09-12 02:37:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726108640000|2024-09-12 02:37:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1726108650000|2024-09-12 02:37:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1726108710000|2024-09-12 02:38:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1726108730000|2024-09-12 02:38:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726109070000|2024-09-12 02:44:30|||||||||2
1726109250000|2024-09-12 02:47:30|||||||||1
1726109360000|2024-09-12 02:49:20|||||||||2
1726109550000|2024-09-12 02:52:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726109560000|2024-09-12 02:52:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726110120000|2024-09-12 03:02:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726110320000|2024-09-12 03:05:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726110390000|2024-09-12 03:06:30|||||||||6
1726110410000|2024-09-12 03:06:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726110580000|2024-09-12 03:09:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726110660000|2024-09-12 03:11:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1726110770000|2024-09-12 03:12:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1726110980000|2024-09-12 03:16:20|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|1
1726110990000|2024-09-12 03:16:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726111500000|2024-09-12 03:25:00|||||||||4
1726111690000|2024-09-12 03:28:10|||||||||1
1726111860000|2024-09-12 03:31:00|||||||||2
1726112050000|2024-09-12 03:34:10|||||||||2
1726112060000|2024-09-12 03:34:20|||||||||1
1726112210000|2024-09-12 03:36:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1726112340000|2024-09-12 03:39:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1726112370000|2024-09-12 03:39:30|||||||||1
1726112630000|2024-09-12 03:43:50|||||||||1
1726112780000|2024-09-12 03:46:20|||||||||1
1726112880000|2024-09-12 03:48:00|||||||||6
1726112920000|2024-09-12 03:48:40|||||||||1
1726113190000|2024-09-12 03:53:10|||||||||1
1726113270000|2024-09-12 03:54:30|||||||||5
1726113650000|2024-09-12 04:00:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1726113660000|2024-09-12 04:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1726113840000|2024-09-12 04:04:00|||||||||1
1726113850000|2024-09-12 04:04:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1726114180000|2024-09-12 04:09:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726114220000|2024-09-12 04:10:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1726114530000|2024-09-12 04:15:30|||||||||1
1726114820000|2024-09-12 04:20:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1726114940000|2024-09-12 04:22:20|||||||||1
1726114950000|2024-09-12 04:22:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1726115040000|2024-09-12 04:24:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1726115060000|2024-09-12 04:24:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1726115070000|2024-09-12 04:24:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726115080000|2024-09-12 04:24:40|||||||||1
1726115410000|2024-09-12 04:30:10|||||||||2
1726115730000|2024-09-12 04:35:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1726115740000|2024-09-12 04:35:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|1
1726115760000|2024-09-12 04:36:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726115800000|2024-09-12 04:36:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1726115810000|2024-09-12 04:36:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|4
1726116100000|2024-09-12 04:41:40|||||||||2
1726116760000|2024-09-12 04:52:40|||||||||1
1726116960000|2024-09-12 04:56:00|||||||||1
1726116990000|2024-09-12 04:56:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1726117060000|2024-09-12 04:57:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1726117200000|2024-09-12 05:00:00|||||||||5
1726117210000|2024-09-12 05:00:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726117220000|2024-09-12 05:00:20|||||||||1
1726117240000|2024-09-12 05:00:40|||||||||1
1726118030000|2024-09-12 05:13:50|||||||||1
1726118060000|2024-09-12 05:14:20|||||||||8
1726118330000|2024-09-12 05:18:50|||||||||1
1726118470000|2024-09-12 05:21:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1726118490000|2024-09-12 05:21:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1726118530000|2024-09-12 05:22:10|||||||||1
1726118580000|2024-09-12 05:23:00|||||||||1
1726118640000|2024-09-12 05:24:00|||||||||4
1726118790000|2024-09-12 05:26:30|||||||||3
1726119280000|2024-09-12 05:34:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726119330000|2024-09-12 05:35:30|||||||||1
1726119430000|2024-09-12 05:37:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|21
1726119620000|2024-09-12 05:40:20|||||||||1
1726119630000|2024-09-12 05:40:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|7
1726119760000|2024-09-12 05:42:40|||||||||1
1726119780000|2024-09-12 05:43:00|||||||||1
1726119880000|2024-09-12 05:44:40|||||||||1
1726120010000|2024-09-12 05:46:50|||||||||1
1726120090000|2024-09-12 05:48:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1726120260000|2024-09-12 05:51:00|||||||||2
1726120500000|2024-09-12 05:55:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|3
1726120510000|2024-09-12 05:55:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726120650000|2024-09-12 05:57:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1726120660000|2024-09-12 05:57:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726120790000|2024-09-12 05:59:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1726120800000|2024-09-12 06:00:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|0
1726120870000|2024-09-12 06:01:10|||||||||1
1726120900000|2024-09-12 06:01:40|||||||||8
1726120940000|2024-09-12 06:02:20|||||||||1
1726121140000|2024-09-12 06:05:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|34
1726121150000|2024-09-12 06:05:50|||||||||3
1726121190000|2024-09-12 06:06:30|||||||||2
1726121220000|2024-09-12 06:07:00|||||||||4
1726121270000|2024-09-12 06:07:50|||||||||1
1726121350000|2024-09-12 06:09:10|||||||||1
1726121400000|2024-09-12 06:10:00|||||||||1
1726121550000|2024-09-12 06:12:30|||||||||1
1726121570000|2024-09-12 06:12:50|||||||||1
1726121890000|2024-09-12 06:18:10|||||||||2
1726122130000|2024-09-12 06:22:10|||||||||1
1726122200000|2024-09-12 06:23:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726122280000|2024-09-12 06:24:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|1
1726122310000|2024-09-12 06:25:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1726122370000|2024-09-12 06:26:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726122470000|2024-09-12 06:27:50|||||||||7
1726122480000|2024-09-12 06:28:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1726122490000|2024-09-12 06:28:10|||||||||10
1726122600000|2024-09-12 06:30:00|||||||||1
1726122640000|2024-09-12 06:30:40|||||||||1
1726122650000|2024-09-12 06:30:50|||||||||1
1726122680000|2024-09-12 06:31:20|||||||||1
1726122730000|2024-09-12 06:32:10|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|43
1726122770000|2024-09-12 06:32:50|||||||||5
1726122850000|2024-09-12 06:34:10|||||||||2
1726122960000|2024-09-12 06:36:00|||||||||1
1726123210000|2024-09-12 06:40:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1726123330000|2024-09-12 06:42:10|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|3
1726123340000|2024-09-12 06:42:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726123350000|2024-09-12 06:42:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1726123380000|2024-09-12 06:43:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726123390000|2024-09-12 06:43:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1726123500000|2024-09-12 06:45:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726123560000|2024-09-12 06:46:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1726123570000|2024-09-12 06:46:10|||||||||4
1726123590000|2024-09-12 06:46:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726123620000|2024-09-12 06:47:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|2
1726123720000|2024-09-12 06:48:40|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|21
1726123730000|2024-09-12 06:48:50|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1726123740000|2024-09-12 06:49:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|3
1726123750000|2024-09-12 06:49:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726123760000|2024-09-12 06:49:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1726123790000|2024-09-12 06:49:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726123800000|2024-09-12 06:50:00|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1726123810000|2024-09-12 06:50:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1726123820000|2024-09-12 06:50:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726123860000|2024-09-12 06:51:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1726123870000|2024-09-12 06:51:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726123890000|2024-09-12 06:51:30|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1726123900000|2024-09-12 06:51:40|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1726124020000|2024-09-12 06:53:40|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1726124030000|2024-09-12 06:53:50|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|1
1726124050000|2024-09-12 06:54:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726124060000|2024-09-12 06:54:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1726124100000|2024-09-12 06:55:00|18.71|18.55|18.7|18.54|18.71|18.55|18.68|18.52|6
1726124120000|2024-09-12 06:55:20|18.68|18.52|18.66|18.5|18.7|18.54|18.66|18.5|1
1726124140000|2024-09-12 06:55:40|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1726124160000|2024-09-12 06:56:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1726124170000|2024-09-12 06:56:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1726124180000|2024-09-12 06:56:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726124200000|2024-09-12 06:56:40|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1726124220000|2024-09-12 06:57:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1726124230000|2024-09-12 06:57:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|13
1726124290000|2024-09-12 06:58:10|||||||||3
1726124300000|2024-09-12 06:58:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1726124400000|2024-09-12 07:00:00|18.66|18.5|18.66|18.5|18.68|18.52|18.66|18.5|7
1726124410000|2024-09-12 07:00:10|18.68|18.52|18.71|18.55|18.71|18.55|18.66|18.5|0
1726124430000|2024-09-12 07:00:30|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|7
1726124450000|2024-09-12 07:00:50|||||||||3
1726124510000|2024-09-12 07:01:50|||||||||2
1726124530000|2024-09-12 07:02:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1726124570000|2024-09-12 07:02:50|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1726124580000|2024-09-12 07:03:00|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1726124620000|2024-09-12 07:03:40|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|3
1726124640000|2024-09-12 07:04:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1726124680000|2024-09-12 07:04:40|||||||||16
1726124690000|2024-09-12 07:04:50|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1726124700000|2024-09-12 07:05:00|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|1
1726124710000|2024-09-12 07:05:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1726124730000|2024-09-12 07:05:30|||||||||2
1726124740000|2024-09-12 07:05:40|||||||||1
1726124790000|2024-09-12 07:06:30|||||||||1
1726124890000|2024-09-12 07:08:10|||||||||1
1726124920000|2024-09-12 07:08:40|18.68|18.52|18.68|18.52|18.71|18.55|18.68|18.52|11
1726124930000|2024-09-12 07:08:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726124940000|2024-09-12 07:09:00|18.66|18.5|18.68|18.52|18.71|18.55|18.66|18.5|2
1726124960000|2024-09-12 07:09:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1726124970000|2024-09-12 07:09:30|||||||||1
1726124980000|2024-09-12 07:09:40|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|3
1726125010000|2024-09-12 07:10:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1726125080000|2024-09-12 07:11:20|18.71|18.55|18.71|18.55|18.71|18.55|18.68|18.52|3
1726125090000|2024-09-12 07:11:30|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|9
1726125140000|2024-09-12 07:12:20|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|25
1726125160000|2024-09-12 07:12:40|||||||||2
1726125170000|2024-09-12 07:12:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1726125180000|2024-09-12 07:13:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|1
1726125190000|2024-09-12 07:13:10|||||||||1
1726125230000|2024-09-12 07:13:50|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|9
1726125240000|2024-09-12 07:14:00|||||||||1
1726125300000|2024-09-12 07:15:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726125310000|2024-09-12 07:15:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726125320000|2024-09-12 07:15:20|||||||||1
1726125330000|2024-09-12 07:15:30|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|8
1726125340000|2024-09-12 07:15:40|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|6
1726125350000|2024-09-12 07:15:50|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|5
1726125360000|2024-09-12 07:16:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|13
1726125370000|2024-09-12 07:16:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726125380000|2024-09-12 07:16:20|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|0
1726125390000|2024-09-12 07:16:30|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|15
1726125400000|2024-09-12 07:16:40|||||||||1
1726125420000|2024-09-12 07:17:00|||||||||2
1726125460000|2024-09-12 07:17:40|||||||||4
1726125470000|2024-09-12 07:17:50|||||||||3
1726125500000|2024-09-12 07:18:20|||||||||2
1726125530000|2024-09-12 07:18:50|||||||||2
1726125560000|2024-09-12 07:19:20|||||||||1
1726125580000|2024-09-12 07:19:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1726125590000|2024-09-12 07:19:50|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|4
1726125660000|2024-09-12 07:21:00|||||||||1
1726125710000|2024-09-12 07:21:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|3
1726125720000|2024-09-12 07:22:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1726125730000|2024-09-12 07:22:10|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|0
1726125760000|2024-09-12 07:22:40|||||||||2
1726125780000|2024-09-12 07:23:00|||||||||1
1726125860000|2024-09-12 07:24:20|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|1
1726125870000|2024-09-12 07:24:30|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|5
1726125890000|2024-09-12 07:24:50|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|0
1726125900000|2024-09-12 07:25:00|18.66|18.5|18.64|18.48|18.66|18.5|18.61|18.45|0
1726125910000|2024-09-12 07:25:10|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|0
1726125930000|2024-09-12 07:25:30|||||||||1
1726126030000|2024-09-12 07:27:10|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|32
1726126050000|2024-09-12 07:27:30|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1726126070000|2024-09-12 07:27:50|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|33
1726126140000|2024-09-12 07:29:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1726126160000|2024-09-12 07:29:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726126200000|2024-09-12 07:30:00|||||||||3
1726126240000|2024-09-12 07:30:40|||||||||1
1726126270000|2024-09-12 07:31:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1726126280000|2024-09-12 07:31:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1726126350000|2024-09-12 07:32:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1726126370000|2024-09-12 07:32:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1726126390000|2024-09-12 07:33:10|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|2
1726126460000|2024-09-12 07:34:20|||||||||4
1726126570000|2024-09-12 07:36:10|||||||||1
1726126600000|2024-09-12 07:36:40|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|6
1726126640000|2024-09-12 07:37:20|||||||||5
1726126650000|2024-09-12 07:37:30|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|5
1726126660000|2024-09-12 07:37:40|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|1
1726126670000|2024-09-12 07:37:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|3
1726126680000|2024-09-12 07:38:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1726126690000|2024-09-12 07:38:10|||||||||7
1726126700000|2024-09-12 07:38:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726126720000|2024-09-12 07:38:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|7
1726126730000|2024-09-12 07:38:50|||||||||6
1726126790000|2024-09-12 07:39:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|66
1726126800000|2024-09-12 07:40:00|||||||||5
1726126810000|2024-09-12 07:40:10|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|36
1726126820000|2024-09-12 07:40:20|||||||||4
1726126970000|2024-09-12 07:42:50|||||||||1
1726127000000|2024-09-12 07:43:20|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|17
1726127100000|2024-09-12 07:45:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127110000|2024-09-12 07:45:10|||||||||1
1726127140000|2024-09-12 07:45:40|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1726127180000|2024-09-12 07:46:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1726127220000|2024-09-12 07:47:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726127260000|2024-09-12 07:47:40|||||||||1
1726127350000|2024-09-12 07:49:10|||||||||1
1726127380000|2024-09-12 07:49:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1726127390000|2024-09-12 07:49:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726127400000|2024-09-12 07:50:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127410000|2024-09-12 07:50:10|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|2
1726127420000|2024-09-12 07:50:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127430000|2024-09-12 07:50:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1726127450000|2024-09-12 07:50:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127460000|2024-09-12 07:51:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1726127470000|2024-09-12 07:51:10|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|3
1726127480000|2024-09-12 07:51:20|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|1
1726127490000|2024-09-12 07:51:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127500000|2024-09-12 07:51:40|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|0
1726127510000|2024-09-12 07:51:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127520000|2024-09-12 07:52:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726127530000|2024-09-12 07:52:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1726127640000|2024-09-12 07:54:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127650000|2024-09-12 07:54:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726127670000|2024-09-12 07:54:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726127680000|2024-09-12 07:54:40|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1726127700000|2024-09-12 07:55:00|||||||||1
1726127710000|2024-09-12 07:55:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1726127850000|2024-09-12 07:57:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1726127860000|2024-09-12 07:57:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|12
1726127870000|2024-09-12 07:57:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726127890000|2024-09-12 07:58:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1726127900000|2024-09-12 07:58:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726127920000|2024-09-12 07:58:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1726127930000|2024-09-12 07:58:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|15
1726127940000|2024-09-12 07:59:00|||||||||2
1726127950000|2024-09-12 07:59:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|12
1726127960000|2024-09-12 07:59:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1726127970000|2024-09-12 07:59:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1726128020000|2024-09-12 08:00:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1726128040000|2024-09-12 08:00:40|||||||||1
1726128050000|2024-09-12 08:00:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|3
1726128060000|2024-09-12 08:01:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1726128080000|2024-09-12 08:01:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726128120000|2024-09-12 08:02:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1726128140000|2024-09-12 08:02:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1726128150000|2024-09-12 08:02:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726128170000|2024-09-12 08:02:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1726128180000|2024-09-12 08:03:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1726128190000|2024-09-12 08:03:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|0
1726128200000|2024-09-12 08:03:20|||||||||1
1726128210000|2024-09-12 08:03:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|0
1726128220000|2024-09-12 08:03:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1726128240000|2024-09-12 08:04:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1726128250000|2024-09-12 08:04:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726128310000|2024-09-12 08:05:10|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|7
1726128340000|2024-09-12 08:05:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1726128350000|2024-09-12 08:05:50|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|7
1726128360000|2024-09-12 08:06:00|18.73|18.57|18.76|18.6|18.76|18.6|18.71|18.55|4
1726128370000|2024-09-12 08:06:10|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1726128380000|2024-09-12 08:06:20|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|3
1726128490000|2024-09-12 08:08:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1726128530000|2024-09-12 08:08:50|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|32
1726128560000|2024-09-12 08:09:20|||||||||5
1726128570000|2024-09-12 08:09:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1726128600000|2024-09-12 08:10:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1726128650000|2024-09-12 08:10:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|158
1726128660000|2024-09-12 08:11:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|14
1726128690000|2024-09-12 08:11:30|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1726128710000|2024-09-12 08:11:50|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|2
1726128720000|2024-09-12 08:12:00|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1726128760000|2024-09-12 08:12:40|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|0
1726128830000|2024-09-12 08:13:50|||||||||1
1726128850000|2024-09-12 08:14:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|62
1726128910000|2024-09-12 08:15:10|||||||||10
1726128920000|2024-09-12 08:15:20|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|43
1726129070000|2024-09-12 08:17:50|||||||||2
1726129130000|2024-09-12 08:18:50|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1726129150000|2024-09-12 08:19:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1726129160000|2024-09-12 08:19:20|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|6
1726129170000|2024-09-12 08:19:30|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|0
1726129180000|2024-09-12 08:19:40|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|4
1726129300000|2024-09-12 08:21:40|||||||||1
1726129330000|2024-09-12 08:22:10|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|5
1726129350000|2024-09-12 08:22:30|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|2
1726129370000|2024-09-12 08:22:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1726129400000|2024-09-12 08:23:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726129440000|2024-09-12 08:24:00|||||||||1
1726129530000|2024-09-12 08:25:30|||||||||2
1726129540000|2024-09-12 08:25:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726129550000|2024-09-12 08:25:50|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|1
1726129560000|2024-09-12 08:26:00|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|1
1726129570000|2024-09-12 08:26:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726129580000|2024-09-12 08:26:20|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|0
1726129590000|2024-09-12 08:26:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726129610000|2024-09-12 08:26:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1726129640000|2024-09-12 08:27:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726129650000|2024-09-12 08:27:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1726129680000|2024-09-12 08:28:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1726129730000|2024-09-12 08:28:50|||||||||15
1726129800000|2024-09-12 08:30:00|||||||||1
1726129890000|2024-09-12 08:31:30|||||||||1
1726129900000|2024-09-12 08:31:40|||||||||1
1726129980000|2024-09-12 08:33:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1726130020000|2024-09-12 08:33:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1726130050000|2024-09-12 08:34:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1726130060000|2024-09-12 08:34:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726130130000|2024-09-12 08:35:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1726130140000|2024-09-12 08:35:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726130150000|2024-09-12 08:35:50|||||||||3
1726130160000|2024-09-12 08:36:00|||||||||2
1726130180000|2024-09-12 08:36:20|||||||||12
1726130190000|2024-09-12 08:36:30|||||||||13
1726130200000|2024-09-12 08:36:40|||||||||29
1726130210000|2024-09-12 08:36:50|||||||||2
1726130260000|2024-09-12 08:37:40|||||||||1
1726130290000|2024-09-12 08:38:10|||||||||1
1726130350000|2024-09-12 08:39:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|38
1726130370000|2024-09-12 08:39:30|||||||||2
1726130460000|2024-09-12 08:41:00|||||||||1
1726130500000|2024-09-12 08:41:40|||||||||1
1726130520000|2024-09-12 08:42:00|||||||||18
1726130530000|2024-09-12 08:42:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1726130540000|2024-09-12 08:42:20|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|7
1726130640000|2024-09-12 08:44:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|5
1726130750000|2024-09-12 08:45:50|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|0
1726130770000|2024-09-12 08:46:10|18.62|18.46|18.61|18.45|18.64|18.48|18.61|18.45|0
1726130780000|2024-09-12 08:46:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1726130790000|2024-09-12 08:46:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1726130820000|2024-09-12 08:47:00|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|1
1726130830000|2024-09-12 08:47:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|0
1726130840000|2024-09-12 08:47:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1726130850000|2024-09-12 08:47:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726131090000|2024-09-12 08:51:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1726131130000|2024-09-12 08:52:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1726131140000|2024-09-12 08:52:20|||||||||1
1726131480000|2024-09-12 08:58:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1726131510000|2024-09-12 08:58:30|||||||||1
1726131530000|2024-09-12 08:58:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1726131610000|2024-09-12 09:00:10|||||||||2
1726131660000|2024-09-12 09:01:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1726131700000|2024-09-12 09:01:40|||||||||1
1726131710000|2024-09-12 09:01:50|||||||||1
1726131760000|2024-09-12 09:02:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726131870000|2024-09-12 09:04:30|||||||||1
1726131920000|2024-09-12 09:05:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1726131950000|2024-09-12 09:05:50|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|1
1726131960000|2024-09-12 09:06:00|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|0
1726131990000|2024-09-12 09:06:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1726132100000|2024-09-12 09:08:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|13
1726132110000|2024-09-12 09:08:30|||||||||3
1726132120000|2024-09-12 09:08:40|||||||||4
1726132130000|2024-09-12 09:08:50|||||||||4
1726132140000|2024-09-12 09:09:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1726132160000|2024-09-12 09:09:20|||||||||8
1726132180000|2024-09-12 09:09:40|||||||||3
1726132190000|2024-09-12 09:09:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1726132300000|2024-09-12 09:11:40|||||||||3
1726132340000|2024-09-12 09:12:20|||||||||113
1726132550000|2024-09-12 09:15:50|||||||||1
1726132610000|2024-09-12 09:16:50|||||||||46
1726132620000|2024-09-12 09:17:00|||||||||2
1726132630000|2024-09-12 09:17:10|||||||||9
1726132710000|2024-09-12 09:18:30|||||||||5
1726132880000|2024-09-12 09:21:20|||||||||10
1726132900000|2024-09-12 09:21:40|||||||||6
1726132910000|2024-09-12 09:21:50|||||||||1
1726132950000|2024-09-12 09:22:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1726132960000|2024-09-12 09:22:40|||||||||6
1726132970000|2024-09-12 09:22:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|22
1726132980000|2024-09-12 09:23:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|12
1726132990000|2024-09-12 09:23:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1726133030000|2024-09-12 09:23:50|||||||||5
1726133040000|2024-09-12 09:24:00|||||||||1
1726133050000|2024-09-12 09:24:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1726133060000|2024-09-12 09:24:20|||||||||1
1726133110000|2024-09-12 09:25:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726133130000|2024-09-12 09:25:30|||||||||2
1726133260000|2024-09-12 09:27:40|||||||||1
1726133280000|2024-09-12 09:28:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1726133380000|2024-09-12 09:29:40|||||||||2
1726133470000|2024-09-12 09:31:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|23
1726133490000|2024-09-12 09:31:30|||||||||2
1726133620000|2024-09-12 09:33:40|||||||||1
1726133700000|2024-09-12 09:35:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1726133710000|2024-09-12 09:35:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|20
1726133720000|2024-09-12 09:35:20|||||||||1
1726133740000|2024-09-12 09:35:40|||||||||6
1726133760000|2024-09-12 09:36:00|||||||||21
1726133830000|2024-09-12 09:37:10|||||||||1
1726133940000|2024-09-12 09:39:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1726133960000|2024-09-12 09:39:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1726133970000|2024-09-12 09:39:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1726133980000|2024-09-12 09:39:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1726133990000|2024-09-12 09:39:50|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|3
1726134000000|2024-09-12 09:40:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|7
1726134010000|2024-09-12 09:40:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1726134170000|2024-09-12 09:42:50|||||||||2
1726134250000|2024-09-12 09:44:10|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|5
1726134310000|2024-09-12 09:45:10|||||||||3
1726134330000|2024-09-12 09:45:30|||||||||1
1726134430000|2024-09-12 09:47:10|||||||||1
1726134440000|2024-09-12 09:47:20|||||||||6
1726134460000|2024-09-12 09:47:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726134480000|2024-09-12 09:48:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726135000000|2024-09-12 09:56:40|||||||||20
1726135010000|2024-09-12 09:56:50|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|1
1726135020000|2024-09-12 09:57:00|||||||||1
1726135030000|2024-09-12 09:57:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726135250000|2024-09-12 10:00:50|||||||||1
1726135270000|2024-09-12 10:01:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|6
1726135280000|2024-09-12 10:01:20|||||||||3
1726135370000|2024-09-12 10:02:50|||||||||2
1726135450000|2024-09-12 10:04:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|42
1726135460000|2024-09-12 10:04:20|||||||||2
1726135470000|2024-09-12 10:04:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1726135480000|2024-09-12 10:04:40|18.58|18.42|18.6|18.44|18.6|18.44|18.56|18.4|17
1726135520000|2024-09-12 10:05:20|||||||||8
1726135630000|2024-09-12 10:07:10|||||||||2
1726135850000|2024-09-12 10:10:50|||||||||1
1726135880000|2024-09-12 10:11:20|||||||||2
1726135900000|2024-09-12 10:11:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|5
1726135910000|2024-09-12 10:11:50|||||||||11
1726135920000|2024-09-12 10:12:00|||||||||1
1726135950000|2024-09-12 10:12:30|||||||||2
1726135960000|2024-09-12 10:12:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|14
1726135980000|2024-09-12 10:13:00|||||||||132
1726135990000|2024-09-12 10:13:10|||||||||6
1726136010000|2024-09-12 10:13:30|||||||||6
1726136020000|2024-09-12 10:13:40|||||||||1
1726136080000|2024-09-12 10:14:40|18.58|18.42|18.56|18.4|18.6|18.44|18.56|18.4|8
1726136090000|2024-09-12 10:14:50|||||||||1
1726136110000|2024-09-12 10:15:10|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1726136130000|2024-09-12 10:15:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726136230000|2024-09-12 10:17:10|||||||||3
1726136350000|2024-09-12 10:19:10|||||||||3
1726136360000|2024-09-12 10:19:20|||||||||3
1726136400000|2024-09-12 10:20:00|||||||||2
1726136420000|2024-09-12 10:20:20|||||||||1
1726136440000|2024-09-12 10:20:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1726136450000|2024-09-12 10:20:50|||||||||2
1726136480000|2024-09-12 10:21:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726137070000|2024-09-12 10:31:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1726137140000|2024-09-12 10:32:20|||||||||17
1726137150000|2024-09-12 10:32:30|||||||||20
1726137170000|2024-09-12 10:32:50|||||||||4
1726137180000|2024-09-12 10:33:00|||||||||1
1726137200000|2024-09-12 10:33:20|||||||||1
1726137240000|2024-09-12 10:34:00|||||||||6
1726137290000|2024-09-12 10:34:50|||||||||10
1726137310000|2024-09-12 10:35:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1726137320000|2024-09-12 10:35:20|||||||||4
1726137340000|2024-09-12 10:35:40|||||||||11
1726137370000|2024-09-12 10:36:10|||||||||9
1726137380000|2024-09-12 10:36:20|||||||||2
1726137470000|2024-09-12 10:37:50|||||||||1
1726137480000|2024-09-12 10:38:00|||||||||10
1726137500000|2024-09-12 10:38:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1726137510000|2024-09-12 10:38:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1726137530000|2024-09-12 10:38:50|||||||||15
1726137540000|2024-09-12 10:39:00|||||||||2
1726137610000|2024-09-12 10:40:10|||||||||2
1726137660000|2024-09-12 10:41:00|||||||||13
1726137850000|2024-09-12 10:44:10|||||||||6
1726137860000|2024-09-12 10:44:20|||||||||10
1726137870000|2024-09-12 10:44:30|||||||||4
1726137930000|2024-09-12 10:45:30|||||||||4
1726138140000|2024-09-12 10:49:00|||||||||7
1726138150000|2024-09-12 10:49:10|||||||||3
1726138170000|2024-09-12 10:49:30|||||||||11
1726138200000|2024-09-12 10:50:00|||||||||1
1726138240000|2024-09-12 10:50:40|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|10
1726138250000|2024-09-12 10:50:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|7
1726138260000|2024-09-12 10:51:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1726138270000|2024-09-12 10:51:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726138280000|2024-09-12 10:51:20|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|3
1726138300000|2024-09-12 10:51:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726138320000|2024-09-12 10:52:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1726138330000|2024-09-12 10:52:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1726138340000|2024-09-12 10:52:20|||||||||1
1726138350000|2024-09-12 10:52:30|||||||||1
1726138390000|2024-09-12 10:53:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1726138410000|2024-09-12 10:53:30|||||||||4
1726138530000|2024-09-12 10:55:30|||||||||1
1726138590000|2024-09-12 10:56:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1726138600000|2024-09-12 10:56:40|||||||||4
1726138620000|2024-09-12 10:57:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1726138630000|2024-09-12 10:57:10|||||||||1
1726138640000|2024-09-12 10:57:20|||||||||4
1726138650000|2024-09-12 10:57:30|||||||||1
1726138680000|2024-09-12 10:58:00|||||||||1
1726138710000|2024-09-12 10:58:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1726138740000|2024-09-12 10:59:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|12
1726138750000|2024-09-12 10:59:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726138790000|2024-09-12 10:59:50|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|3
1726138800000|2024-09-12 11:00:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1726138860000|2024-09-12 11:01:00|||||||||1
1726138870000|2024-09-12 11:01:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1726138880000|2024-09-12 11:01:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726138920000|2024-09-12 11:02:00|||||||||2
1726138930000|2024-09-12 11:02:10|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|3
1726138950000|2024-09-12 11:02:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1726139090000|2024-09-12 11:04:50|||||||||1
1726139310000|2024-09-12 11:08:30|||||||||4
1726139370000|2024-09-12 11:09:30|||||||||4
1726139380000|2024-09-12 11:09:40|||||||||1
1726139570000|2024-09-12 11:12:50|||||||||1
1726140100000|2024-09-12 11:21:40|||||||||15
1726140120000|2024-09-12 11:22:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|6
1726140310000|2024-09-12 11:25:10|||||||||1
1726140320000|2024-09-12 11:25:20|18.63|18.47|18.61|18.45|18.66|18.5|18.61|18.45|9
1726140330000|2024-09-12 11:25:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1726140340000|2024-09-12 11:25:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1726140390000|2024-09-12 11:26:30|||||||||2
1726140470000|2024-09-12 11:27:50|||||||||1
1726140540000|2024-09-12 11:29:00|||||||||1
1726140550000|2024-09-12 11:29:10|||||||||1
1726140820000|2024-09-12 11:33:40|||||||||4
1726140960000|2024-09-12 11:36:00|||||||||14
1726140970000|2024-09-12 11:36:10|||||||||2
1726141080000|2024-09-12 11:38:00|||||||||2
1726141180000|2024-09-12 11:39:40|||||||||1
1726141520000|2024-09-12 11:45:20|||||||||1
1726141530000|2024-09-12 11:45:30|||||||||4
1726141830000|2024-09-12 11:50:30|||||||||1
1726141920000|2024-09-12 11:52:00|||||||||1
1726142010000|2024-09-12 11:53:30|||||||||3
1726142020000|2024-09-12 11:53:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1726142030000|2024-09-12 11:53:50|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|5
1726142040000|2024-09-12 11:54:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726142060000|2024-09-12 11:54:20|||||||||1
1726142070000|2024-09-12 11:54:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1726142080000|2024-09-12 11:54:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726142190000|2024-09-12 11:56:30|||||||||1
1726142210000|2024-09-12 11:56:50|||||||||1
1726142250000|2024-09-12 11:57:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1726142420000|2024-09-12 12:00:20|||||||||5
1726142440000|2024-09-12 12:00:40|||||||||3
1726142540000|2024-09-12 12:02:20|||||||||1
1726142550000|2024-09-12 12:02:30|||||||||1
1726142620000|2024-09-12 12:03:40|||||||||17
1726142740000|2024-09-12 12:05:40|||||||||15
1726142760000|2024-09-12 12:06:00|||||||||1
1726142780000|2024-09-12 12:06:20|||||||||3
1726142840000|2024-09-12 12:07:20|||||||||1
1726142910000|2024-09-12 12:08:30|||||||||2
1726142920000|2024-09-12 12:08:40|18.52|18.36|18.54|18.38|18.54|18.38|18.51|18.35|91
1726142930000|2024-09-12 12:08:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726142940000|2024-09-12 12:09:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1726142970000|2024-09-12 12:09:30|||||||||7
1726142980000|2024-09-12 12:09:40|||||||||4
1726143130000|2024-09-12 12:12:10|||||||||3
1726143200000|2024-09-12 12:13:20|||||||||3
1726143250000|2024-09-12 12:14:10|||||||||2
1726143270000|2024-09-12 12:14:30|||||||||1
1726143310000|2024-09-12 12:15:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|1
1726143320000|2024-09-12 12:15:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1726143330000|2024-09-12 12:15:30|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|3
1726143340000|2024-09-12 12:15:40|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|0
1726143360000|2024-09-12 12:16:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1726143370000|2024-09-12 12:16:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726143380000|2024-09-12 12:16:20|18.59|18.43|18.56|18.4|18.61|18.45|18.56|18.4|5
1726143390000|2024-09-12 12:16:30|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|0
1726143400000|2024-09-12 12:16:40|18.59|18.43|18.56|18.4|18.61|18.45|18.56|18.4|0
1726143550000|2024-09-12 12:19:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1726143620000|2024-09-12 12:20:20|||||||||1
1726143660000|2024-09-12 12:21:00|||||||||2
1726143690000|2024-09-12 12:21:30|||||||||2
1726143700000|2024-09-12 12:21:40|||||||||4
1726143740000|2024-09-12 12:22:20|||||||||25
1726143760000|2024-09-12 12:22:40|||||||||2
1726143790000|2024-09-12 12:23:10|||||||||5
1726143890000|2024-09-12 12:24:50|||||||||1
1726143980000|2024-09-12 12:26:20|||||||||1
1726144020000|2024-09-12 12:27:00|||||||||2
1726144030000|2024-09-12 12:27:10|||||||||6
1726144140000|2024-09-12 12:29:00|||||||||1
1726144200000|2024-09-12 12:30:00|18.62|18.46|18.57|18.41|18.62|18.46|18.54|18.38|42
1726144210000|2024-09-12 12:30:10|18.56|18.4|18.54|18.38|18.57|18.41|18.52|18.36|40
1726144220000|2024-09-12 12:30:20|18.57|18.41|18.57|18.41|18.57|18.41|18.52|18.36|2
1726144230000|2024-09-12 12:30:30|18.56|18.4|18.56|18.4|18.57|18.41|18.54|18.38|17
1726144240000|2024-09-12 12:30:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1726144260000|2024-09-12 12:31:00|18.59|18.43|18.61|18.45|18.61|18.45|18.57|18.41|14
1726144270000|2024-09-12 12:31:10|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|10
1726144280000|2024-09-12 12:31:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|3
1726144300000|2024-09-12 12:31:40|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|5
1726144310000|2024-09-12 12:31:50|18.59|18.43|18.61|18.45|18.62|18.46|18.59|18.43|0
1726144320000|2024-09-12 12:32:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1726144330000|2024-09-12 12:32:10|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|4
1726144340000|2024-09-12 12:32:20|18.57|18.41|18.62|18.46|18.62|18.46|18.57|18.41|2
1726144350000|2024-09-12 12:32:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1726144360000|2024-09-12 12:32:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726144370000|2024-09-12 12:32:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|1
1726144380000|2024-09-12 12:33:00|||||||||1
1726144410000|2024-09-12 12:33:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1726144420000|2024-09-12 12:33:40|||||||||4
1726144430000|2024-09-12 12:33:50|||||||||13
1726144440000|2024-09-12 12:34:00|||||||||2
1726144490000|2024-09-12 12:34:50|||||||||5
1726144510000|2024-09-12 12:35:10|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|6
1726144540000|2024-09-12 12:35:40|||||||||1
1726144550000|2024-09-12 12:35:50|||||||||1
1726144590000|2024-09-12 12:36:30|||||||||1
1726144660000|2024-09-12 12:37:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|16
1726144680000|2024-09-12 12:38:00|||||||||4
1726144740000|2024-09-12 12:39:00|||||||||1
1726144810000|2024-09-12 12:40:10|||||||||1
1726144820000|2024-09-12 12:40:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|37
1726144860000|2024-09-12 12:41:00|18.66|18.5|18.64|18.48|18.67|18.51|18.62|18.46|11
1726144870000|2024-09-12 12:41:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1726144880000|2024-09-12 12:41:20|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1726144890000|2024-09-12 12:41:30|18.62|18.46|18.62|18.46|18.64|18.48|18.62|18.46|3
1726144900000|2024-09-12 12:41:40|18.66|18.5|18.66|18.5|18.67|18.51|18.64|18.48|3
1726144910000|2024-09-12 12:41:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1726144920000|2024-09-12 12:42:00|18.66|18.5|18.62|18.46|18.67|18.51|18.62|18.46|16
1726144930000|2024-09-12 12:42:10|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|3
1726144940000|2024-09-12 12:42:20|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|1
1726144950000|2024-09-12 12:42:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1726144970000|2024-09-12 12:42:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726145000000|2024-09-12 12:43:20|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|5
1726145010000|2024-09-12 12:43:30|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|0
1726145020000|2024-09-12 12:43:40|||||||||20
1726145030000|2024-09-12 12:43:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|0
1726145040000|2024-09-12 12:44:00|||||||||22
1726145080000|2024-09-12 12:44:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726145090000|2024-09-12 12:44:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726145100000|2024-09-12 12:45:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726145110000|2024-09-12 12:45:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|1
1726145120000|2024-09-12 12:45:20|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|0
1726145140000|2024-09-12 12:45:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726145150000|2024-09-12 12:45:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|4
1726145160000|2024-09-12 12:46:00|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|16
1726145180000|2024-09-12 12:46:20|||||||||12
1726145190000|2024-09-12 12:46:30|||||||||5
1726145200000|2024-09-12 12:46:40|||||||||10
1726145210000|2024-09-12 12:46:50|||||||||1
1726145220000|2024-09-12 12:47:00|18.64|18.48|18.64|18.48|18.67|18.51|18.62|18.46|8
1726145230000|2024-09-12 12:47:10|18.62|18.46|18.66|18.5|18.67|18.51|18.62|18.46|1
1726145240000|2024-09-12 12:47:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1726145250000|2024-09-12 12:47:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|6
1726145260000|2024-09-12 12:47:40|18.62|18.46|18.62|18.46|18.64|18.48|18.62|18.46|1
1726145290000|2024-09-12 12:48:10|||||||||1
1726145310000|2024-09-12 12:48:30|||||||||1
1726145350000|2024-09-12 12:49:10|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|2
1726145360000|2024-09-12 12:49:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|6
1726145370000|2024-09-12 12:49:30|18.62|18.46|18.64|18.48|18.66|18.5|18.62|18.46|1
1726145380000|2024-09-12 12:49:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1726145390000|2024-09-12 12:49:50|||||||||3
1726145400000|2024-09-12 12:50:00|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|5
1726145410000|2024-09-12 12:50:10|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|1
1726145420000|2024-09-12 12:50:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726145430000|2024-09-12 12:50:30|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|1
1726145440000|2024-09-12 12:50:40|18.66|18.5|18.67|18.51|18.67|18.51|18.62|18.46|12
1726145450000|2024-09-12 12:50:50|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|2
1726145460000|2024-09-12 12:51:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|60
1726145470000|2024-09-12 12:51:10|||||||||7
1726145520000|2024-09-12 12:52:00|||||||||1
1726145530000|2024-09-12 12:52:10|18.64|18.48|18.67|18.51|18.67|18.51|18.62|18.46|8
1726145540000|2024-09-12 12:52:20|||||||||1
1726145620000|2024-09-12 12:53:40|||||||||6
1726145640000|2024-09-12 12:54:00|18.72|18.56|18.67|18.51|18.72|18.56|18.67|18.51|17
1726145650000|2024-09-12 12:54:10|||||||||2
1726145670000|2024-09-12 12:54:30|||||||||9
1726145680000|2024-09-12 12:54:40|||||||||1
1726145690000|2024-09-12 12:54:50|||||||||2
1726145760000|2024-09-12 12:56:00|||||||||1
1726145780000|2024-09-12 12:56:20|||||||||2
1726145840000|2024-09-12 12:57:20|||||||||8
1726145880000|2024-09-12 12:58:00|||||||||4
1726145930000|2024-09-12 12:58:50|||||||||1
1726146030000|2024-09-12 13:00:30|||||||||5
1726146040000|2024-09-12 13:00:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|5
1726146050000|2024-09-12 13:00:50|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|5
1726146170000|2024-09-12 13:02:50|||||||||1
1726146230000|2024-09-12 13:03:50|||||||||9
1726146270000|2024-09-12 13:04:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1726146300000|2024-09-12 13:05:00|||||||||1
1726146310000|2024-09-12 13:05:10|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|23
1726146350000|2024-09-12 13:05:50|||||||||5
1726146360000|2024-09-12 13:06:00|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|14
1726146370000|2024-09-12 13:06:10|||||||||2
1726146380000|2024-09-12 13:06:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|17
1726146390000|2024-09-12 13:06:30|18.64|18.48|18.62|18.46|18.66|18.5|18.62|18.46|3
1726146400000|2024-09-12 13:06:40|18.64|18.48|18.62|18.46|18.66|18.5|18.62|18.46|1
1726146420000|2024-09-12 13:07:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1726146430000|2024-09-12 13:07:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1726146450000|2024-09-12 13:07:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1726146470000|2024-09-12 13:07:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1726146520000|2024-09-12 13:08:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|7
1726146540000|2024-09-12 13:09:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1726146550000|2024-09-12 13:09:10|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|2
1726146590000|2024-09-12 13:09:50|||||||||18
1726146630000|2024-09-12 13:10:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1726146640000|2024-09-12 13:10:40|||||||||2
1726146670000|2024-09-12 13:11:10|||||||||6
1726146680000|2024-09-12 13:11:20|||||||||2
1726146690000|2024-09-12 13:11:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|18
1726146710000|2024-09-12 13:11:50|||||||||5
1726146720000|2024-09-12 13:12:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|1
1726146730000|2024-09-12 13:12:10|||||||||5
1726146810000|2024-09-12 13:13:30|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|5
1726146820000|2024-09-12 13:13:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|3
1726146830000|2024-09-12 13:13:50|||||||||1
1726146880000|2024-09-12 13:14:40|||||||||1
1726146890000|2024-09-12 13:14:50|||||||||7
1726146900000|2024-09-12 13:15:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|2
1726146910000|2024-09-12 13:15:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|5
1726146920000|2024-09-12 13:15:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|4
1726146950000|2024-09-12 13:15:50|||||||||9
1726146960000|2024-09-12 13:16:00|||||||||1
1726147090000|2024-09-12 13:18:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1726147100000|2024-09-12 13:18:20|||||||||4
1726147110000|2024-09-12 13:18:30|||||||||1
1726147180000|2024-09-12 13:19:40|||||||||1
1726147190000|2024-09-12 13:19:50|||||||||2
1726147250000|2024-09-12 13:20:50|||||||||4
1726147270000|2024-09-12 13:21:10|||||||||2
1726147280000|2024-09-12 13:21:20|||||||||3
1726147290000|2024-09-12 13:21:30|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|8
1726147300000|2024-09-12 13:21:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1726147310000|2024-09-12 13:21:50|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|19
1726147320000|2024-09-12 13:22:00|||||||||4
1726147330000|2024-09-12 13:22:10|||||||||5
1726147340000|2024-09-12 13:22:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|10
1726147350000|2024-09-12 13:22:30|18.65|18.49|18.66|18.5|18.66|18.5|18.63|18.47|3
1726147360000|2024-09-12 13:22:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726147370000|2024-09-12 13:22:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1726147380000|2024-09-12 13:23:00|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|1
1726147390000|2024-09-12 13:23:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726147400000|2024-09-12 13:23:20|||||||||1
1726147410000|2024-09-12 13:23:30|||||||||3
1726147500000|2024-09-12 13:25:00|||||||||3
1726147520000|2024-09-12 13:25:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726147530000|2024-09-12 13:25:30|||||||||1
1726147540000|2024-09-12 13:25:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1726147560000|2024-09-12 13:26:00|||||||||10
1726147570000|2024-09-12 13:26:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1726147580000|2024-09-12 13:26:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|1
1726147590000|2024-09-12 13:26:30|||||||||1
1726147600000|2024-09-12 13:26:40|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1726147680000|2024-09-12 13:28:00|||||||||5
1726147690000|2024-09-12 13:28:10|||||||||1
1726147710000|2024-09-12 13:28:30|||||||||1
1726147720000|2024-09-12 13:28:40|||||||||1
1726147730000|2024-09-12 13:28:50|||||||||2
1726147740000|2024-09-12 13:29:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1726147750000|2024-09-12 13:29:10|||||||||12
1726147780000|2024-09-12 13:29:40|||||||||6
1726147790000|2024-09-12 13:29:50|18.67|18.51|18.69|18.53|18.71|18.55|18.66|18.5|26
1726147800000|2024-09-12 13:30:00|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|98
1726147810000|2024-09-12 13:30:10|18.68|18.52|18.67|18.51|18.71|18.55|18.66|18.5|53
1726147820000|2024-09-12 13:30:20|18.69|18.53|18.67|18.51|18.71|18.55|18.67|18.51|17
1726147830000|2024-09-12 13:30:30|18.69|18.53|18.67|18.51|18.71|18.55|18.67|18.51|7
1726147840000|2024-09-12 13:30:40|18.69|18.53|18.67|18.51|18.71|18.55|18.67|18.51|22
1726147850000|2024-09-12 13:30:50|18.71|18.55|18.71|18.55|18.71|18.55|18.67|18.51|12
1726147860000|2024-09-12 13:31:00|18.67|18.51|18.67|18.51|18.71|18.55|18.67|18.51|79
1726147870000|2024-09-12 13:31:10|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|39
1726147880000|2024-09-12 13:31:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|57
1726147890000|2024-09-12 13:31:30|||||||||8
1726147900000|2024-09-12 13:31:40|||||||||6
1726147920000|2024-09-12 13:32:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1726147930000|2024-09-12 13:32:10|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|6
1726147940000|2024-09-12 13:32:20|18.63|18.47|18.61|18.45|18.66|18.5|18.61|18.45|33
1726147950000|2024-09-12 13:32:30|18.66|18.5|18.66|18.5|18.66|18.5|18.61|18.45|114
1726147960000|2024-09-12 13:32:40|18.64|18.48|18.66|18.5|18.66|18.5|18.62|18.46|25
1726147970000|2024-09-12 13:32:50|||||||||3
1726147980000|2024-09-12 13:33:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1726147990000|2024-09-12 13:33:10|18.65|18.49|18.66|18.5|18.66|18.5|18.61|18.45|17
1726148000000|2024-09-12 13:33:20|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|138
1726148010000|2024-09-12 13:33:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1726148020000|2024-09-12 13:33:40|18.61|18.45|18.58|18.42|18.61|18.45|18.56|18.4|10
1726148030000|2024-09-12 13:33:50|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|22
1726148040000|2024-09-12 13:34:00|||||||||9
1726148050000|2024-09-12 13:34:10|||||||||1
1726148070000|2024-09-12 13:34:30|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|4
1726148080000|2024-09-12 13:34:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|154
1726148090000|2024-09-12 13:34:50|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|54
1726148100000|2024-09-12 13:35:00|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|152
1726148110000|2024-09-12 13:35:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|60
1726148120000|2024-09-12 13:35:20|18.71|18.55|18.69|18.53|18.71|18.55|18.66|18.5|211
1726148130000|2024-09-12 13:35:30|18.67|18.51|18.7|18.54|18.71|18.55|18.66|18.5|40
1726148140000|2024-09-12 13:35:40|18.68|18.52|18.66|18.5|18.68|18.52|18.65|18.49|39
1726148150000|2024-09-12 13:35:50|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|20
1726148160000|2024-09-12 13:36:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|6
1726148170000|2024-09-12 13:36:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1726148180000|2024-09-12 13:36:20|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|40
1726148200000|2024-09-12 13:36:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|4
1726148210000|2024-09-12 13:36:50|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|126
1726148220000|2024-09-12 13:37:00|18.7|18.54|18.7|18.54|18.71|18.55|18.66|18.5|97
1726148230000|2024-09-12 13:37:10|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|27
1726148240000|2024-09-12 13:37:20|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|28
1726148260000|2024-09-12 13:37:40|||||||||29
1726148270000|2024-09-12 13:37:50|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|11
1726148280000|2024-09-12 13:38:00|||||||||2
1726148290000|2024-09-12 13:38:10|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|9
1726148300000|2024-09-12 13:38:20|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|79
1726148310000|2024-09-12 13:38:30|18.68|18.52|18.7|18.54|18.7|18.54|18.66|18.5|11
1726148320000|2024-09-12 13:38:40|||||||||18
1726148330000|2024-09-12 13:38:50|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|10
1726148340000|2024-09-12 13:39:00|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|10
1726148350000|2024-09-12 13:39:10|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|240
1726148360000|2024-09-12 13:39:20|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|45
1726148370000|2024-09-12 13:39:30|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|40
1726148380000|2024-09-12 13:39:40|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|100
1726148400000|2024-09-12 13:40:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|18
1726148410000|2024-09-12 13:40:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|2
1726148420000|2024-09-12 13:40:20|||||||||5
1726148430000|2024-09-12 13:40:30|18.61|18.45|18.63|18.47|18.65|18.49|18.61|18.45|165
1726148440000|2024-09-12 13:40:40|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|62
1726148450000|2024-09-12 13:40:50|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|143
1726148460000|2024-09-12 13:41:00|||||||||37
1726148470000|2024-09-12 13:41:10|18.71|18.55|18.71|18.55|18.71|18.55|18.7|18.54|2
1726148480000|2024-09-12 13:41:20|18.7|18.54|18.66|18.5|18.71|18.55|18.66|18.5|23
1726148490000|2024-09-12 13:41:30|18.7|18.54|18.71|18.55|18.71|18.55|18.66|18.5|38
1726148510000|2024-09-12 13:41:50|18.74|18.58|18.71|18.55|18.76|18.6|18.71|18.55|50
1726148520000|2024-09-12 13:42:00|||||||||69
1726148530000|2024-09-12 13:42:10|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|60
1726148540000|2024-09-12 13:42:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1726148550000|2024-09-12 13:42:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|28
1726148560000|2024-09-12 13:42:40|||||||||190
1726148570000|2024-09-12 13:42:50|18.7|18.54|18.71|18.55|18.71|18.55|18.66|18.5|36
1726148580000|2024-09-12 13:43:00|||||||||68
1726148590000|2024-09-12 13:43:10|||||||||8
1726148600000|2024-09-12 13:43:20|||||||||20
1726148610000|2024-09-12 13:43:30|||||||||18
1726148620000|2024-09-12 13:43:40|||||||||10
1726148630000|2024-09-12 13:43:50|||||||||16
1726148640000|2024-09-12 13:44:00|||||||||174
1726148650000|2024-09-12 13:44:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|23
1726148660000|2024-09-12 13:44:20|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|29
1726148670000|2024-09-12 13:44:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|63
1726148680000|2024-09-12 13:44:40|18.7|18.54|18.7|18.54|18.7|18.54|18.66|18.5|125
1726148690000|2024-09-12 13:44:50|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|18
1726148700000|2024-09-12 13:45:00|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|55
1726148710000|2024-09-12 13:45:10|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|25
1726148720000|2024-09-12 13:45:20|18.67|18.51|18.66|18.5|18.71|18.55|18.66|18.5|9
1726148730000|2024-09-12 13:45:30|18.67|18.51|18.66|18.5|18.71|18.55|18.66|18.5|10
1726148740000|2024-09-12 13:45:40|||||||||60
1726148750000|2024-09-12 13:45:50|||||||||6
1726148760000|2024-09-12 13:46:00|18.67|18.51|18.69|18.53|18.71|18.55|18.67|18.51|117
1726148770000|2024-09-12 13:46:10|18.67|18.51|18.72|18.56|18.76|18.6|18.67|18.51|79
1726148780000|2024-09-12 13:46:20|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|13
1726148790000|2024-09-12 13:46:30|18.74|18.58|18.74|18.58|18.77|18.61|18.72|18.56|7
1726148800000|2024-09-12 13:46:40|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|19
1726148810000|2024-09-12 13:46:50|18.78|18.62|18.77|18.61|18.82|18.66|18.77|18.61|179
1726148820000|2024-09-12 13:47:00|18.79|18.63|18.8|18.64|18.82|18.66|18.77|18.61|81
1726148830000|2024-09-12 13:47:10|18.78|18.62|18.88|18.72|18.88|18.72|18.78|18.62|87
1726148840000|2024-09-12 13:47:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|6
1726148850000|2024-09-12 13:47:30|||||||||48
1726148860000|2024-09-12 13:47:40|18.92|18.76|18.93|18.77|18.93|18.77|18.88|18.72|74
1726148870000|2024-09-12 13:47:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1726148880000|2024-09-12 13:48:00|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|52
1726148890000|2024-09-12 13:48:10|||||||||35
1726148900000|2024-09-12 13:48:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|24
1726148910000|2024-09-12 13:48:30|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|77
1726148920000|2024-09-12 13:48:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|34
1726148930000|2024-09-12 13:48:50|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|79
1726148940000|2024-09-12 13:49:00|||||||||4
1726148950000|2024-09-12 13:49:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|43
1726148960000|2024-09-12 13:49:20|||||||||4
1726148970000|2024-09-12 13:49:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|68
1726148980000|2024-09-12 13:49:40|||||||||5
1726148990000|2024-09-12 13:49:50|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|44
1726149000000|2024-09-12 13:50:00|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|37
1726149010000|2024-09-12 13:50:10|||||||||16
1726149020000|2024-09-12 13:50:20|||||||||2
1726149030000|2024-09-12 13:50:30|||||||||12
1726149040000|2024-09-12 13:50:40|18.99|18.83|19.04|18.88|19.04|18.88|18.98|18.82|230
1726149050000|2024-09-12 13:50:50|19.08|18.92|19.08|18.92|19.09|18.93|19.04|18.88|78
1726149060000|2024-09-12 13:51:00|||||||||10
1726149070000|2024-09-12 13:51:10|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|41
1726149080000|2024-09-12 13:51:20|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|86
1726149090000|2024-09-12 13:51:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|8
1726149100000|2024-09-12 13:51:40|18.98|18.82|18.98|18.82|19.01|18.85|18.98|18.82|95
1726149110000|2024-09-12 13:51:50|||||||||5
1726149120000|2024-09-12 13:52:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|23
1726149130000|2024-09-12 13:52:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|26
1726149140000|2024-09-12 13:52:20|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|9
1726149150000|2024-09-12 13:52:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1726149160000|2024-09-12 13:52:40|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|141
1726149170000|2024-09-12 13:52:50|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|63
1726149180000|2024-09-12 13:53:00|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|4
1726149190000|2024-09-12 13:53:10|||||||||9
1726149200000|2024-09-12 13:53:20|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|29
1726149210000|2024-09-12 13:53:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1726149220000|2024-09-12 13:53:40|18.87|18.71|18.83|18.67|18.88|18.72|18.83|18.67|13
1726149230000|2024-09-12 13:53:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1726149240000|2024-09-12 13:54:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|20
1726149250000|2024-09-12 13:54:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|27
1726149260000|2024-09-12 13:54:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1726149270000|2024-09-12 13:54:30|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|10
1726149280000|2024-09-12 13:54:40|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|33
1726149290000|2024-09-12 13:54:50|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|3
1726149300000|2024-09-12 13:55:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|31
1726149310000|2024-09-12 13:55:10|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|3
1726149320000|2024-09-12 13:55:20|18.85|18.69|18.87|18.71|18.88|18.72|18.83|18.67|129
1726149330000|2024-09-12 13:55:30|18.88|18.72|18.85|18.69|18.88|18.72|18.83|18.67|23
1726149340000|2024-09-12 13:55:40|18.87|18.71|18.87|18.71|18.88|18.72|18.83|18.67|5
1726149350000|2024-09-12 13:55:50|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|45
1726149360000|2024-09-12 13:56:00|18.87|18.71|18.87|18.71|18.88|18.72|18.83|18.67|39
1726149370000|2024-09-12 13:56:10|18.88|18.72|18.87|18.71|18.88|18.72|18.83|18.67|88
1726149380000|2024-09-12 13:56:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|16
1726149390000|2024-09-12 13:56:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|9
1726149400000|2024-09-12 13:56:40|||||||||18
1726149410000|2024-09-12 13:56:50|18.92|18.76|18.92|18.76|18.93|18.77|18.88|18.72|42
1726149420000|2024-09-12 13:57:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|23
1726149430000|2024-09-12 13:57:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|17
1726149440000|2024-09-12 13:57:20|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|18
1726149450000|2024-09-12 13:57:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|7
1726149460000|2024-09-12 13:57:40|||||||||1
1726149470000|2024-09-12 13:57:50|||||||||1
1726149480000|2024-09-12 13:58:00|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|11
1726149490000|2024-09-12 13:58:10|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|2
1726149500000|2024-09-12 13:58:20|18.95|18.79|18.93|18.77|18.98|18.82|18.93|18.77|32
1726149510000|2024-09-12 13:58:30|18.95|18.79|18.97|18.81|18.98|18.82|18.93|18.77|5
1726149520000|2024-09-12 13:58:40|18.95|18.79|18.93|18.77|18.98|18.82|18.93|18.77|7
1726149530000|2024-09-12 13:58:50|18.97|18.81|18.97|18.81|18.97|18.81|18.93|18.77|41
1726149540000|2024-09-12 13:59:00|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|2
1726149550000|2024-09-12 13:59:10|18.97|18.81|18.93|18.77|18.98|18.82|18.93|18.77|4
1726149560000|2024-09-12 13:59:20|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|25
1726149580000|2024-09-12 13:59:40|18.98|18.82|18.88|18.72|18.98|18.82|18.88|18.72|36
1726149590000|2024-09-12 13:59:50|18.92|18.76|18.92|18.76|18.93|18.77|18.88|18.72|24
1726149600000|2024-09-12 14:00:00|18.88|18.72|18.88|18.72|18.92|18.76|18.87|18.71|129
1726149610000|2024-09-12 14:00:10|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|13
1726149620000|2024-09-12 14:00:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|11
1726149630000|2024-09-12 14:00:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|17
1726149640000|2024-09-12 14:00:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|10
1726149650000|2024-09-12 14:00:50|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|28
1726149660000|2024-09-12 14:01:00|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|47
1726149670000|2024-09-12 14:01:10|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|5
1726149690000|2024-09-12 14:01:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|16
1726149710000|2024-09-12 14:01:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1726149720000|2024-09-12 14:02:00|||||||||4
1726149730000|2024-09-12 14:02:10|||||||||15
1726149740000|2024-09-12 14:02:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|38
1726149750000|2024-09-12 14:02:30|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|2
1726149760000|2024-09-12 14:02:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1726149770000|2024-09-12 14:02:50|||||||||4
1726149780000|2024-09-12 14:03:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1726149790000|2024-09-12 14:03:10|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|31
1726149800000|2024-09-12 14:03:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1726149810000|2024-09-12 14:03:30|18.87|18.71|18.87|18.71|18.87|18.71|18.83|18.67|23
1726149820000|2024-09-12 14:03:40|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|5
1726149830000|2024-09-12 14:03:50|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|17
1726149840000|2024-09-12 14:04:00|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|16
1726149850000|2024-09-12 14:04:10|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|23
1726149860000|2024-09-12 14:04:20|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|8
1726149870000|2024-09-12 14:04:30|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|1
1726149880000|2024-09-12 14:04:40|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|10
1726149890000|2024-09-12 14:04:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|22
1726149900000|2024-09-12 14:05:00|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|13
1726149910000|2024-09-12 14:05:10|||||||||1
1726149920000|2024-09-12 14:05:20|||||||||1
1726149930000|2024-09-12 14:05:30|||||||||3
1726149950000|2024-09-12 14:05:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|70
1726149960000|2024-09-12 14:06:00|18.82|18.66|18.82|18.66|18.83|18.67|18.78|18.62|11
1726149970000|2024-09-12 14:06:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|7
1726149980000|2024-09-12 14:06:20|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|7
1726149990000|2024-09-12 14:06:30|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|4
1726150000000|2024-09-12 14:06:40|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|60
1726150010000|2024-09-12 14:06:50|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|2
1726150020000|2024-09-12 14:07:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1726150030000|2024-09-12 14:07:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|4
1726150040000|2024-09-12 14:07:20|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|64
1726150060000|2024-09-12 14:07:40|||||||||14
1726150070000|2024-09-12 14:07:50|||||||||1
1726150080000|2024-09-12 14:08:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|10
1726150090000|2024-09-12 14:08:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1726150100000|2024-09-12 14:08:20|||||||||11
1726150110000|2024-09-12 14:08:30|||||||||10
1726150120000|2024-09-12 14:08:40|||||||||2
1726150140000|2024-09-12 14:09:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|21
1726150150000|2024-09-12 14:09:10|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|35
1726150160000|2024-09-12 14:09:20|||||||||2
1726150170000|2024-09-12 14:09:30|||||||||12
1726150180000|2024-09-12 14:09:40|||||||||2
1726150190000|2024-09-12 14:09:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|25
1726150200000|2024-09-12 14:10:00|18.78|18.62|18.82|18.66|18.83|18.67|18.78|18.62|36
1726150210000|2024-09-12 14:10:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1726150220000|2024-09-12 14:10:20|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|14
1726150230000|2024-09-12 14:10:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|59
1726150240000|2024-09-12 14:10:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1726150250000|2024-09-12 14:10:50|18.77|18.61|18.77|18.61|18.78|18.62|18.77|18.61|15
1726150260000|2024-09-12 14:11:00|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|138
1726150270000|2024-09-12 14:11:10|18.72|18.56|18.67|18.51|18.72|18.56|18.67|18.51|145
1726150280000|2024-09-12 14:11:20|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|135
1726150290000|2024-09-12 14:11:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|51
1726150300000|2024-09-12 14:11:40|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|68
1726150310000|2024-09-12 14:11:50|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|106
1726150320000|2024-09-12 14:12:00|||||||||3
1726150330000|2024-09-12 14:12:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|55
1726150340000|2024-09-12 14:12:20|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|53
1726150350000|2024-09-12 14:12:30|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|11
1726150360000|2024-09-12 14:12:40|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|94
1726150370000|2024-09-12 14:12:50|||||||||50
1726150380000|2024-09-12 14:13:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|108
1726150390000|2024-09-12 14:13:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|64
1726150400000|2024-09-12 14:13:20|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|171
1726150410000|2024-09-12 14:13:30|18.54|18.38|18.51|18.35|18.56|18.4|18.51|18.35|77
1726150420000|2024-09-12 14:13:40|||||||||5
1726150440000|2024-09-12 14:14:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|108
1726150450000|2024-09-12 14:14:10|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|11
1726150460000|2024-09-12 14:14:20|||||||||22
1726150470000|2024-09-12 14:14:30|||||||||2
1726150490000|2024-09-12 14:14:50|||||||||2
1726150500000|2024-09-12 14:15:00|||||||||122
1726150510000|2024-09-12 14:15:10|18.55|18.39|18.61|18.45|18.61|18.45|18.55|18.39|110
1726150520000|2024-09-12 14:15:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|31
1726150530000|2024-09-12 14:15:30|||||||||18
1726150540000|2024-09-12 14:15:40|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|43
1726150550000|2024-09-12 14:15:50|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|10
1726150560000|2024-09-12 14:16:00|||||||||11
1726150570000|2024-09-12 14:16:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|68
1726150580000|2024-09-12 14:16:20|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|40
1726150590000|2024-09-12 14:16:30|18.56|18.4|18.56|18.4|18.6|18.44|18.56|18.4|68
1726150610000|2024-09-12 14:16:50|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|13
1726150630000|2024-09-12 14:17:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|21
1726150640000|2024-09-12 14:17:20|||||||||9
1726150650000|2024-09-12 14:17:30|||||||||2
1726150660000|2024-09-12 14:17:40|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|21
1726150670000|2024-09-12 14:17:50|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|173
1726150680000|2024-09-12 14:18:00|18.53|18.37|18.51|18.35|18.55|18.39|18.51|18.35|70
1726150700000|2024-09-12 14:18:20|||||||||12
1726150710000|2024-09-12 14:18:30|18.5|18.34|18.51|18.35|18.55|18.39|18.5|18.34|83
1726150720000|2024-09-12 14:18:40|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|7
1726150730000|2024-09-12 14:18:50|||||||||2
1726150740000|2024-09-12 14:19:00|18.55|18.39|18.55|18.39|18.55|18.39|18.51|18.35|53
1726150750000|2024-09-12 14:19:10|||||||||12
1726150760000|2024-09-12 14:19:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|8
1726150770000|2024-09-12 14:19:30|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|31
1726150780000|2024-09-12 14:19:40|||||||||30
1726150790000|2024-09-12 14:19:50|||||||||21
1726150800000|2024-09-12 14:20:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|8
1726150810000|2024-09-12 14:20:10|||||||||1
1726150820000|2024-09-12 14:20:20|||||||||3
1726150830000|2024-09-12 14:20:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|26
1726150840000|2024-09-12 14:20:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1726150850000|2024-09-12 14:20:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|33
1726150860000|2024-09-12 14:21:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|74
1726150870000|2024-09-12 14:21:10|||||||||12
1726150880000|2024-09-12 14:21:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|57
1726150890000|2024-09-12 14:21:30|||||||||22
1726150900000|2024-09-12 14:21:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1726150910000|2024-09-12 14:21:50|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|24
1726150920000|2024-09-12 14:22:00|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|5
1726150930000|2024-09-12 14:22:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|40
1726150940000|2024-09-12 14:22:20|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|42
1726150950000|2024-09-12 14:22:30|18.49|18.33|18.47|18.31|18.51|18.35|18.47|18.31|13
1726150960000|2024-09-12 14:22:40|||||||||2
1726150970000|2024-09-12 14:22:50|18.46|18.3|18.47|18.31|18.51|18.35|18.46|18.3|76
1726150980000|2024-09-12 14:23:00|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|5
1726150990000|2024-09-12 14:23:10|||||||||45
1726151000000|2024-09-12 14:23:20|||||||||27
1726151010000|2024-09-12 14:23:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1726151020000|2024-09-12 14:23:40|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|1
1726151030000|2024-09-12 14:23:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1726151040000|2024-09-12 14:24:00|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|295
1726151050000|2024-09-12 14:24:10|||||||||11
1726151060000|2024-09-12 14:24:20|||||||||1
1726151070000|2024-09-12 14:24:30|||||||||7
1726151080000|2024-09-12 14:24:40|||||||||70
1726151090000|2024-09-12 14:24:50|||||||||50
1726151100000|2024-09-12 14:25:00|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|173
1726151110000|2024-09-12 14:25:10|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|75
1726151120000|2024-09-12 14:25:20|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|22
1726151140000|2024-09-12 14:25:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|54
1726151150000|2024-09-12 14:25:50|||||||||36
1726151160000|2024-09-12 14:26:00|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|48
1726151170000|2024-09-12 14:26:10|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|6
1726151190000|2024-09-12 14:26:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1726151200000|2024-09-12 14:26:40|||||||||52
1726151210000|2024-09-12 14:26:50|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|3
1726151220000|2024-09-12 14:27:00|18.52|18.36|18.51|18.35|18.56|18.4|18.51|18.35|83
1726151230000|2024-09-12 14:27:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|128
1726151240000|2024-09-12 14:27:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|27
1726151250000|2024-09-12 14:27:30|||||||||2
1726151260000|2024-09-12 14:27:40|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|27
1726151270000|2024-09-12 14:27:50|||||||||2
1726151290000|2024-09-12 14:28:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|65
1726151310000|2024-09-12 14:28:30|||||||||23
1726151320000|2024-09-12 14:28:40|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|8
1726151330000|2024-09-12 14:28:50|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|11
1726151340000|2024-09-12 14:29:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|49
1726151350000|2024-09-12 14:29:10|||||||||1
1726151360000|2024-09-12 14:29:20|||||||||8
1726151370000|2024-09-12 14:29:30|18.54|18.38|18.54|18.38|18.56|18.4|18.52|18.36|27
1726151380000|2024-09-12 14:29:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1726151390000|2024-09-12 14:29:50|||||||||13
1726151400000|2024-09-12 14:30:00|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|43
1726151410000|2024-09-12 14:30:10|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|16
1726151420000|2024-09-12 14:30:20|||||||||11
1726151430000|2024-09-12 14:30:30|||||||||2
1726151440000|2024-09-12 14:30:40|||||||||1
1726151450000|2024-09-12 14:30:50|||||||||23
1726151460000|2024-09-12 14:31:00|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|11
1726151470000|2024-09-12 14:31:10|||||||||4
1726151480000|2024-09-12 14:31:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|7
1726151490000|2024-09-12 14:31:30|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|9
1726151500000|2024-09-12 14:31:40|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1726151510000|2024-09-12 14:31:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|129
1726151520000|2024-09-12 14:32:00|||||||||16
1726151530000|2024-09-12 14:32:10|||||||||110
1726151540000|2024-09-12 14:32:20|||||||||14
1726151550000|2024-09-12 14:32:30|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|13
1726151560000|2024-09-12 14:32:40|||||||||11
1726151570000|2024-09-12 14:32:50|||||||||1
1726151590000|2024-09-12 14:33:10|||||||||3
1726151600000|2024-09-12 14:33:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|34
1726151610000|2024-09-12 14:33:30|||||||||2
1726151620000|2024-09-12 14:33:40|||||||||4
1726151630000|2024-09-12 14:33:50|||||||||1
1726151640000|2024-09-12 14:34:00|||||||||4
1726151650000|2024-09-12 14:34:10|||||||||42
1726151660000|2024-09-12 14:34:20|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|114
1726151670000|2024-09-12 14:34:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1726151680000|2024-09-12 14:34:40|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|2
1726151690000|2024-09-12 14:34:50|||||||||2
1726151700000|2024-09-12 14:35:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|108
1726151710000|2024-09-12 14:35:10|||||||||5
1726151720000|2024-09-12 14:35:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|10
1726151730000|2024-09-12 14:35:30|18.56|18.4|18.66|18.5|18.66|18.5|18.56|18.4|314
1726151740000|2024-09-12 14:35:40|18.65|18.49|18.66|18.5|18.71|18.55|18.65|18.49|31
1726151750000|2024-09-12 14:35:50|18.65|18.49|18.61|18.45|18.66|18.5|18.61|18.45|70
1726151760000|2024-09-12 14:36:00|18.6|18.44|18.66|18.5|18.66|18.5|18.6|18.44|17
1726151770000|2024-09-12 14:36:10|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|29
1726151780000|2024-09-12 14:36:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|27
1726151790000|2024-09-12 14:36:30|||||||||7
1726151810000|2024-09-12 14:36:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|107
1726151820000|2024-09-12 14:37:00|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|1
1726151830000|2024-09-12 14:37:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|13
1726151850000|2024-09-12 14:37:30|||||||||3
1726151870000|2024-09-12 14:37:50|||||||||2
1726151880000|2024-09-12 14:38:00|18.52|18.36|18.56|18.4|18.56|18.4|18.51|18.35|134
1726151890000|2024-09-12 14:38:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|127
1726151900000|2024-09-12 14:38:20|||||||||82
1726151910000|2024-09-12 14:38:30|||||||||4
1726151920000|2024-09-12 14:38:40|||||||||14
1726151930000|2024-09-12 14:38:50|||||||||10
1726151940000|2024-09-12 14:39:00|||||||||59
1726151950000|2024-09-12 14:39:10|||||||||18
1726151960000|2024-09-12 14:39:20|18.54|18.38|18.56|18.4|18.56|18.4|18.51|18.35|59
1726151970000|2024-09-12 14:39:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|22
1726151980000|2024-09-12 14:39:40|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|22
1726151990000|2024-09-12 14:39:50|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|11
1726152000000|2024-09-12 14:40:00|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|10
1726152020000|2024-09-12 14:40:20|18.52|18.36|18.52|18.36|18.56|18.4|18.51|18.35|54
1726152030000|2024-09-12 14:40:30|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|4
1726152040000|2024-09-12 14:40:40|||||||||27
1726152050000|2024-09-12 14:40:50|||||||||4
1726152070000|2024-09-12 14:41:10|||||||||5
1726152080000|2024-09-12 14:41:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|39
1726152090000|2024-09-12 14:41:30|||||||||32
1726152100000|2024-09-12 14:41:40|||||||||71
1726152110000|2024-09-12 14:41:50|||||||||4
1726152120000|2024-09-12 14:42:00|18.52|18.36|18.56|18.4|18.56|18.4|18.51|18.35|13
1726152130000|2024-09-12 14:42:10|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|2
1726152140000|2024-09-12 14:42:20|||||||||1
1726152160000|2024-09-12 14:42:40|||||||||13
1726152170000|2024-09-12 14:42:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|4
1726152180000|2024-09-12 14:43:00|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|6
1726152190000|2024-09-12 14:43:10|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|35
1726152200000|2024-09-12 14:43:20|||||||||22
1726152210000|2024-09-12 14:43:30|||||||||1
1726152220000|2024-09-12 14:43:40|||||||||1
1726152230000|2024-09-12 14:43:50|||||||||10
1726152240000|2024-09-12 14:44:00|18.46|18.3|18.48|18.32|18.51|18.35|18.46|18.3|93
1726152250000|2024-09-12 14:44:10|18.5|18.34|18.51|18.35|18.51|18.35|18.46|18.3|7
1726152270000|2024-09-12 14:44:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|2
1726152300000|2024-09-12 14:45:00|||||||||9
1726152310000|2024-09-12 14:45:10|||||||||3
1726152320000|2024-09-12 14:45:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|5
1726152330000|2024-09-12 14:45:30|||||||||2
1726152340000|2024-09-12 14:45:40|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|182
1726152370000|2024-09-12 14:46:10|||||||||7
1726152380000|2024-09-12 14:46:20|||||||||4
1726152390000|2024-09-12 14:46:30|||||||||4
1726152400000|2024-09-12 14:46:40|||||||||9
1726152410000|2024-09-12 14:46:50|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|9
1726152420000|2024-09-12 14:47:00|18.55|18.39|18.51|18.35|18.56|18.4|18.51|18.35|16
1726152430000|2024-09-12 14:47:10|18.55|18.39|18.56|18.4|18.56|18.4|18.51|18.35|8
1726152440000|2024-09-12 14:47:20|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|46
1726152450000|2024-09-12 14:47:30|18.55|18.39|18.51|18.35|18.56|18.4|18.51|18.35|30
1726152460000|2024-09-12 14:47:40|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|7
1726152470000|2024-09-12 14:47:50|18.53|18.37|18.55|18.39|18.55|18.39|18.51|18.35|4
1726152480000|2024-09-12 14:48:00|18.53|18.37|18.56|18.4|18.56|18.4|18.51|18.35|54
1726152490000|2024-09-12 14:48:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1726152500000|2024-09-12 14:48:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|9
1726152510000|2024-09-12 14:48:30|||||||||4
1726152520000|2024-09-12 14:48:40|18.55|18.39|18.55|18.39|18.56|18.4|18.51|18.35|22
1726152530000|2024-09-12 14:48:50|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|0
1726152540000|2024-09-12 14:49:00|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|13
1726152550000|2024-09-12 14:49:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|1
1726152560000|2024-09-12 14:49:20|||||||||24
1726152570000|2024-09-12 14:49:30|18.55|18.39|18.53|18.37|18.55|18.39|18.51|18.35|31
1726152580000|2024-09-12 14:49:40|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|10
1726152590000|2024-09-12 14:49:50|||||||||9
1726152600000|2024-09-12 14:50:00|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|17
1726152610000|2024-09-12 14:50:10|||||||||1
1726152620000|2024-09-12 14:50:20|18.55|18.39|18.55|18.39|18.56|18.4|18.51|18.35|26
1726152630000|2024-09-12 14:50:30|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|6
1726152640000|2024-09-12 14:50:40|||||||||14
1726152650000|2024-09-12 14:50:50|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|13
1726152670000|2024-09-12 14:51:10|||||||||9
1726152680000|2024-09-12 14:51:20|||||||||2
1726152690000|2024-09-12 14:51:30|||||||||23
1726152700000|2024-09-12 14:51:40|||||||||7
1726152710000|2024-09-12 14:51:50|||||||||1
1726152720000|2024-09-12 14:52:00|||||||||18
1726152730000|2024-09-12 14:52:10|18.57|18.41|18.61|18.45|18.61|18.45|18.56|18.4|56
1726152740000|2024-09-12 14:52:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|21
1726152750000|2024-09-12 14:52:30|||||||||5
1726152780000|2024-09-12 14:53:00|||||||||26
1726152790000|2024-09-12 14:53:10|||||||||6
1726152800000|2024-09-12 14:53:20|||||||||24
1726152810000|2024-09-12 14:53:30|||||||||1
1726152820000|2024-09-12 14:53:40|||||||||9
1726152830000|2024-09-12 14:53:50|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|83
1726152840000|2024-09-12 14:54:00|||||||||25
1726152850000|2024-09-12 14:54:10|||||||||5
1726152860000|2024-09-12 14:54:20|||||||||5
1726152870000|2024-09-12 14:54:30|||||||||2
1726152880000|2024-09-12 14:54:40|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|28
1726152890000|2024-09-12 14:54:50|18.57|18.41|18.59|18.43|18.61|18.45|18.57|18.41|20
1726152900000|2024-09-12 14:55:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|15
1726152910000|2024-09-12 14:55:10|||||||||38
1726152920000|2024-09-12 14:55:20|||||||||20
1726152930000|2024-09-12 14:55:30|||||||||9
1726152940000|2024-09-12 14:55:40|||||||||17
1726152950000|2024-09-12 14:55:50|||||||||8
1726152960000|2024-09-12 14:56:00|||||||||41
1726152970000|2024-09-12 14:56:10|||||||||19
1726152980000|2024-09-12 14:56:20|||||||||8
1726152990000|2024-09-12 14:56:30|||||||||13
1726153000000|2024-09-12 14:56:40|||||||||12
1726153010000|2024-09-12 14:56:50|||||||||9
1726153020000|2024-09-12 14:57:00|18.57|18.41|18.66|18.5|18.66|18.5|18.57|18.41|49
1726153030000|2024-09-12 14:57:10|18.64|18.48|18.61|18.45|18.67|18.51|18.61|18.45|50
1726153040000|2024-09-12 14:57:20|||||||||13
1726153050000|2024-09-12 14:57:30|||||||||16
1726153060000|2024-09-12 14:57:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|29
1726153070000|2024-09-12 14:57:50|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|35
1726153080000|2024-09-12 14:58:00|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|55
1726153090000|2024-09-12 14:58:10|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|24
1726153100000|2024-09-12 14:58:20|||||||||10
1726153110000|2024-09-12 14:58:30|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|14
1726153120000|2024-09-12 14:58:40|||||||||13
1726153130000|2024-09-12 14:58:50|||||||||13
1726153140000|2024-09-12 14:59:00|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|78
1726153150000|2024-09-12 14:59:10|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|31
1726153160000|2024-09-12 14:59:20|||||||||30
1726153170000|2024-09-12 14:59:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|17
1726153180000|2024-09-12 14:59:40|18.68|18.52|18.72|18.56|18.73|18.57|18.68|18.52|24
1726153190000|2024-09-12 14:59:50|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|75
1726153200000|2024-09-12 15:00:00|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|79
1726153210000|2024-09-12 15:00:10|18.68|18.52|18.72|18.56|18.72|18.56|18.68|18.52|23
1726153220000|2024-09-12 15:00:20|18.7|18.54|18.67|18.51|18.72|18.56|18.67|18.51|13
1726153230000|2024-09-12 15:00:30|18.68|18.52|18.72|18.56|18.73|18.57|18.67|18.51|86
1726153240000|2024-09-12 15:00:40|18.7|18.54|18.73|18.57|18.73|18.57|18.68|18.52|16
1726153250000|2024-09-12 15:00:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|13
1726153260000|2024-09-12 15:01:00|||||||||10
1726153270000|2024-09-12 15:01:10|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|28
1726153280000|2024-09-12 15:01:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|15
1726153290000|2024-09-12 15:01:30|18.65|18.49|18.62|18.46|18.67|18.51|18.62|18.46|25
1726153300000|2024-09-12 15:01:40|18.63|18.47|18.67|18.51|18.67|18.51|18.62|18.46|58
1726153310000|2024-09-12 15:01:50|18.63|18.47|18.63|18.47|18.67|18.51|18.62|18.46|81
1726153320000|2024-09-12 15:02:00|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|33
1726153330000|2024-09-12 15:02:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|14
1726153340000|2024-09-12 15:02:20|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|75
1726153350000|2024-09-12 15:02:30|18.67|18.51|18.63|18.47|18.67|18.51|18.62|18.46|22
1726153360000|2024-09-12 15:02:40|||||||||31
1726153370000|2024-09-12 15:02:50|||||||||8
1726153380000|2024-09-12 15:03:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|37
1726153390000|2024-09-12 15:03:10|||||||||36
1726153400000|2024-09-12 15:03:20|||||||||59
1726153410000|2024-09-12 15:03:30|||||||||116
1726153420000|2024-09-12 15:03:40|||||||||11
1726153430000|2024-09-12 15:03:50|||||||||11
1726153440000|2024-09-12 15:04:00|||||||||21
1726153450000|2024-09-12 15:04:10|||||||||74
1726153460000|2024-09-12 15:04:20|||||||||41
1726153470000|2024-09-12 15:04:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|29
1726153480000|2024-09-12 15:04:40|||||||||14
1726153490000|2024-09-12 15:04:50|||||||||14
1726153500000|2024-09-12 15:05:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|56
1726153510000|2024-09-12 15:05:10|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|26
1726153520000|2024-09-12 15:05:20|||||||||8
1726153530000|2024-09-12 15:05:30|||||||||38
1726153540000|2024-09-12 15:05:40|||||||||11
1726153550000|2024-09-12 15:05:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|14
1726153560000|2024-09-12 15:06:00|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|13
1726153570000|2024-09-12 15:06:10|||||||||11
1726153580000|2024-09-12 15:06:20|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|13
1726153590000|2024-09-12 15:06:30|||||||||11
1726153600000|2024-09-12 15:06:40|||||||||11
1726153610000|2024-09-12 15:06:50|||||||||11
1726153620000|2024-09-12 15:07:00|||||||||19
1726153630000|2024-09-12 15:07:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|110
1726153640000|2024-09-12 15:07:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|82
1726153650000|2024-09-12 15:07:30|||||||||8
1726153660000|2024-09-12 15:07:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|26
1726153670000|2024-09-12 15:07:50|||||||||21
1726153680000|2024-09-12 15:08:00|||||||||21
1726153690000|2024-09-12 15:08:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|22
1726153700000|2024-09-12 15:08:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1726153710000|2024-09-12 15:08:30|||||||||38
1726153720000|2024-09-12 15:08:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|12
1726153730000|2024-09-12 15:08:50|||||||||10
1726153740000|2024-09-12 15:09:00|||||||||8
1726153750000|2024-09-12 15:09:10|||||||||12
1726153760000|2024-09-12 15:09:20|||||||||9
1726153770000|2024-09-12 15:09:30|||||||||10
1726153780000|2024-09-12 15:09:40|||||||||12
1726153790000|2024-09-12 15:09:50|||||||||10
1726153800000|2024-09-12 15:10:00|18.51|18.35|18.55|18.39|18.55|18.39|18.5|18.34|25
1726153810000|2024-09-12 15:10:10|||||||||14
1726153820000|2024-09-12 15:10:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|23
1726153830000|2024-09-12 15:10:30|||||||||9
1726153840000|2024-09-12 15:10:40|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|5
1726153850000|2024-09-12 15:10:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1726153870000|2024-09-12 15:11:10|||||||||7
1726153880000|2024-09-12 15:11:20|||||||||27
1726153900000|2024-09-12 15:11:40|||||||||5
1726153910000|2024-09-12 15:11:50|||||||||7
1726153920000|2024-09-12 15:12:00|||||||||22
1726153930000|2024-09-12 15:12:10|||||||||3
1726153940000|2024-09-12 15:12:20|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|92
1726153950000|2024-09-12 15:12:30|||||||||10
1726153960000|2024-09-12 15:12:40|||||||||5
1726153970000|2024-09-12 15:12:50|||||||||1
1726153980000|2024-09-12 15:13:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|36
1726153990000|2024-09-12 15:13:10|||||||||21
1726154000000|2024-09-12 15:13:20|||||||||6
1726154010000|2024-09-12 15:13:30|||||||||14
1726154020000|2024-09-12 15:13:40|||||||||2
1726154030000|2024-09-12 15:13:50|||||||||4
1726154040000|2024-09-12 15:14:00|||||||||7
1726154050000|2024-09-12 15:14:10|||||||||12
1726154060000|2024-09-12 15:14:20|||||||||10
1726154070000|2024-09-12 15:14:30|||||||||6
1726154080000|2024-09-12 15:14:40|||||||||4
1726154090000|2024-09-12 15:14:50|||||||||9
1726154100000|2024-09-12 15:15:00|||||||||23
1726154110000|2024-09-12 15:15:10|||||||||80
1726154120000|2024-09-12 15:15:20|||||||||5
1726154130000|2024-09-12 15:15:30|||||||||15
1726154140000|2024-09-12 15:15:40|18.5|18.34|18.5|18.34|18.5|18.34|18.45|18.29|56
1726154150000|2024-09-12 15:15:50|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|220
1726154160000|2024-09-12 15:16:00|18.51|18.35|18.55|18.39|18.56|18.4|18.5|18.34|9
1726154170000|2024-09-12 15:16:10|18.53|18.37|18.55|18.39|18.56|18.4|18.5|18.34|22
1726154190000|2024-09-12 15:16:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|77
1726154200000|2024-09-12 15:16:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|29
1726154210000|2024-09-12 15:16:50|18.51|18.35|18.53|18.37|18.55|18.39|18.51|18.35|27
1726154220000|2024-09-12 15:17:00|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|7
1726154230000|2024-09-12 15:17:10|||||||||8
1726154250000|2024-09-12 15:17:30|||||||||4
1726154260000|2024-09-12 15:17:40|||||||||4
1726154270000|2024-09-12 15:17:50|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1726154280000|2024-09-12 15:18:00|||||||||1
1726154290000|2024-09-12 15:18:10|18.56|18.4|18.58|18.42|18.6|18.44|18.56|18.4|47
1726154300000|2024-09-12 15:18:20|18.6|18.44|18.56|18.4|18.6|18.44|18.55|18.39|15
1726154310000|2024-09-12 15:18:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1726154320000|2024-09-12 15:18:40|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|18
1726154340000|2024-09-12 15:19:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|84
1726154350000|2024-09-12 15:19:10|18.6|18.44|18.6|18.44|18.6|18.44|18.55|18.39|21
1726154360000|2024-09-12 15:19:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1726154370000|2024-09-12 15:19:30|||||||||2
1726154380000|2024-09-12 15:19:40|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|10
1726154390000|2024-09-12 15:19:50|18.55|18.39|18.55|18.39|18.58|18.42|18.55|18.39|58
1726154400000|2024-09-12 15:20:00|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|12
1726154410000|2024-09-12 15:20:10|||||||||13
1726154420000|2024-09-12 15:20:20|||||||||3
1726154430000|2024-09-12 15:20:30|||||||||1
1726154440000|2024-09-12 15:20:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|64
1726154450000|2024-09-12 15:20:50|18.58|18.42|18.55|18.39|18.6|18.44|18.55|18.39|126
1726154460000|2024-09-12 15:21:00|||||||||11
1726154470000|2024-09-12 15:21:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1726154480000|2024-09-12 15:21:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|15
1726154490000|2024-09-12 15:21:30|||||||||1
1726154500000|2024-09-12 15:21:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1726154510000|2024-09-12 15:21:50|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|37
1726154520000|2024-09-12 15:22:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|43
1726154530000|2024-09-12 15:22:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|9
1726154550000|2024-09-12 15:22:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1726154560000|2024-09-12 15:22:40|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|6
1726154570000|2024-09-12 15:22:50|||||||||10
1726154580000|2024-09-12 15:23:00|||||||||1
1726154590000|2024-09-12 15:23:10|||||||||9
1726154600000|2024-09-12 15:23:20|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|89
1726154610000|2024-09-12 15:23:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|6
1726154620000|2024-09-12 15:23:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|31
1726154630000|2024-09-12 15:23:50|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|41
1726154650000|2024-09-12 15:24:10|||||||||5
1726154660000|2024-09-12 15:24:20|||||||||8
1726154670000|2024-09-12 15:24:30|||||||||2
1726154680000|2024-09-12 15:24:40|||||||||3
1726154700000|2024-09-12 15:25:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|5
1726154710000|2024-09-12 15:25:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|8
1726154720000|2024-09-12 15:25:20|||||||||5
1726154730000|2024-09-12 15:25:30|||||||||2
1726154740000|2024-09-12 15:25:40|18.66|18.5|18.66|18.5|18.66|18.5|18.61|18.45|29
1726154750000|2024-09-12 15:25:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1726154760000|2024-09-12 15:26:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|36
1726154770000|2024-09-12 15:26:10|18.71|18.55|18.73|18.57|18.76|18.6|18.71|18.55|142
1726154780000|2024-09-12 15:26:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1726154790000|2024-09-12 15:26:30|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|29
1726154800000|2024-09-12 15:26:40|||||||||7
1726154810000|2024-09-12 15:26:50|||||||||4
1726154830000|2024-09-12 15:27:10|||||||||2
1726154840000|2024-09-12 15:27:20|18.65|18.49|18.66|18.5|18.66|18.5|18.61|18.45|23
1726154850000|2024-09-12 15:27:30|||||||||1
1726154860000|2024-09-12 15:27:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|2
1726154870000|2024-09-12 15:27:50|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|3
1726154880000|2024-09-12 15:28:00|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|16
1726154890000|2024-09-12 15:28:10|||||||||4
1726154900000|2024-09-12 15:28:20|||||||||1
1726154910000|2024-09-12 15:28:30|||||||||1
1726154920000|2024-09-12 15:28:40|||||||||2
1726154930000|2024-09-12 15:28:50|||||||||1
1726154940000|2024-09-12 15:29:00|||||||||10
1726154950000|2024-09-12 15:29:10|||||||||12
1726154960000|2024-09-12 15:29:20|||||||||4
1726154970000|2024-09-12 15:29:30|||||||||2
1726154980000|2024-09-12 15:29:40|||||||||15
1726154990000|2024-09-12 15:29:50|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|91
1726155000000|2024-09-12 15:30:00|||||||||6
1726155010000|2024-09-12 15:30:10|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|18
1726155020000|2024-09-12 15:30:20|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|7
1726155030000|2024-09-12 15:30:30|18.65|18.49|18.66|18.5|18.66|18.5|18.63|18.47|32
1726155040000|2024-09-12 15:30:40|||||||||20
1726155050000|2024-09-12 15:30:50|||||||||44
1726155060000|2024-09-12 15:31:00|||||||||10
1726155070000|2024-09-12 15:31:10|||||||||85
1726155080000|2024-09-12 15:31:20|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|19
1726155090000|2024-09-12 15:31:30|18.65|18.49|18.61|18.45|18.65|18.49|18.6|18.44|8
1726155100000|2024-09-12 15:31:40|||||||||8
1726155110000|2024-09-12 15:31:50|||||||||12
1726155120000|2024-09-12 15:32:00|||||||||9
1726155130000|2024-09-12 15:32:10|||||||||19
1726155140000|2024-09-12 15:32:20|18.6|18.44|18.61|18.45|18.61|18.45|18.56|18.4|93
1726155150000|2024-09-12 15:32:30|||||||||5
1726155160000|2024-09-12 15:32:40|||||||||10
1726155170000|2024-09-12 15:32:50|||||||||11
1726155180000|2024-09-12 15:33:00|||||||||20
1726155190000|2024-09-12 15:33:10|||||||||12
1726155200000|2024-09-12 15:33:20|||||||||8
1726155210000|2024-09-12 15:33:30|||||||||16
1726155220000|2024-09-12 15:33:40|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|65
1726155230000|2024-09-12 15:33:50|||||||||11
1726155240000|2024-09-12 15:34:00|||||||||8
1726155250000|2024-09-12 15:34:10|||||||||10
1726155260000|2024-09-12 15:34:20|||||||||17
1726155270000|2024-09-12 15:34:30|||||||||8
1726155280000|2024-09-12 15:34:40|||||||||6
1726155290000|2024-09-12 15:34:50|||||||||7
1726155300000|2024-09-12 15:35:00|||||||||30
1726155310000|2024-09-12 15:35:10|||||||||21
1726155320000|2024-09-12 15:35:20|||||||||10
1726155330000|2024-09-12 15:35:30|||||||||38
1726155340000|2024-09-12 15:35:40|||||||||7
1726155350000|2024-09-12 15:35:50|||||||||14
1726155360000|2024-09-12 15:36:00|||||||||7
1726155370000|2024-09-12 15:36:10|||||||||6
1726155380000|2024-09-12 15:36:20|||||||||7
1726155390000|2024-09-12 15:36:30|||||||||8
1726155400000|2024-09-12 15:36:40|||||||||36
1726155410000|2024-09-12 15:36:50|||||||||7
1726155420000|2024-09-12 15:37:00|||||||||32
1726155430000|2024-09-12 15:37:10|||||||||27
1726155440000|2024-09-12 15:37:20|||||||||8
1726155450000|2024-09-12 15:37:30|||||||||13
1726155460000|2024-09-12 15:37:40|||||||||8
1726155470000|2024-09-12 15:37:50|||||||||7
1726155480000|2024-09-12 15:38:00|||||||||7
1726155490000|2024-09-12 15:38:10|||||||||5
1726155500000|2024-09-12 15:38:20|||||||||8
1726155510000|2024-09-12 15:38:30|||||||||10
1726155520000|2024-09-12 15:38:40|18.66|18.5|18.66|18.5|18.66|18.5|18.61|18.45|64
1726155530000|2024-09-12 15:38:50|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|48
1726155540000|2024-09-12 15:39:00|||||||||34
1726155550000|2024-09-12 15:39:10|||||||||6
1726155560000|2024-09-12 15:39:20|||||||||8
1726155570000|2024-09-12 15:39:30|||||||||10
1726155580000|2024-09-12 15:39:40|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|19
1726155590000|2024-09-12 15:39:50|||||||||15
1726155600000|2024-09-12 15:40:00|||||||||46
1726155610000|2024-09-12 15:40:10|||||||||11
1726155620000|2024-09-12 15:40:20|||||||||6
1726155630000|2024-09-12 15:40:30|||||||||5
1726155640000|2024-09-12 15:40:40|||||||||9
1726155650000|2024-09-12 15:40:50|||||||||7
1726155660000|2024-09-12 15:41:00|||||||||15
1726155670000|2024-09-12 15:41:10|||||||||19
1726155680000|2024-09-12 15:41:20|||||||||6
1726155690000|2024-09-12 15:41:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|38
1726155700000|2024-09-12 15:41:40|||||||||10
1726155710000|2024-09-12 15:41:50|||||||||9
1726155720000|2024-09-12 15:42:00|||||||||9
1726155730000|2024-09-12 15:42:10|||||||||12
1726155740000|2024-09-12 15:42:20|||||||||15
1726155750000|2024-09-12 15:42:30|||||||||10
1726155760000|2024-09-12 15:42:40|||||||||5
1726155770000|2024-09-12 15:42:50|||||||||6
1726155780000|2024-09-12 15:43:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|42
1726155790000|2024-09-12 15:43:10|||||||||9
1726155800000|2024-09-12 15:43:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1726155810000|2024-09-12 15:43:30|||||||||8
1726155820000|2024-09-12 15:43:40|18.63|18.47|18.66|18.5|18.66|18.5|18.61|18.45|26
1726155830000|2024-09-12 15:43:50|||||||||8
1726155840000|2024-09-12 15:44:00|||||||||18
1726155850000|2024-09-12 15:44:10|||||||||7
1726155860000|2024-09-12 15:44:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|38
1726155870000|2024-09-12 15:44:30|||||||||11
1726155880000|2024-09-12 15:44:40|||||||||7
1726155890000|2024-09-12 15:44:50|||||||||9
1726155900000|2024-09-12 15:45:00|||||||||1
1726155910000|2024-09-12 15:45:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|26
1726155920000|2024-09-12 15:45:20|18.72|18.56|18.71|18.55|18.76|18.6|18.71|18.55|6
1726155930000|2024-09-12 15:45:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|7
1726155940000|2024-09-12 15:45:40|18.76|18.6|18.72|18.56|18.76|18.6|18.71|18.55|13
1726155950000|2024-09-12 15:45:50|18.74|18.58|18.71|18.55|18.76|18.6|18.71|18.55|59
1726155960000|2024-09-12 15:46:00|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|14
1726155970000|2024-09-12 15:46:10|18.72|18.56|18.77|18.61|18.77|18.61|18.71|18.55|34
1726155980000|2024-09-12 15:46:20|18.81|18.65|18.76|18.6|18.81|18.65|18.76|18.6|24
1726155990000|2024-09-12 15:46:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1726156000000|2024-09-12 15:46:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|13
1726156010000|2024-09-12 15:46:50|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|49
1726156020000|2024-09-12 15:47:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1726156030000|2024-09-12 15:47:10|||||||||9
1726156060000|2024-09-12 15:47:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|95
1726156070000|2024-09-12 15:47:50|||||||||1
1726156100000|2024-09-12 15:48:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1726156110000|2024-09-12 15:48:30|||||||||1
1726156120000|2024-09-12 15:48:40|||||||||1
1726156130000|2024-09-12 15:48:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|38
1726156140000|2024-09-12 15:49:00|18.73|18.57|18.71|18.55|18.76|18.6|18.71|18.55|40
1726156150000|2024-09-12 15:49:10|||||||||1
1726156170000|2024-09-12 15:49:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1726156190000|2024-09-12 15:49:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1726156200000|2024-09-12 15:50:00|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|18
1726156210000|2024-09-12 15:50:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|12
1726156220000|2024-09-12 15:50:20|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|19
1726156230000|2024-09-12 15:50:30|18.71|18.55|18.76|18.6|18.76|18.6|18.71|18.55|4
1726156250000|2024-09-12 15:50:50|||||||||7
1726156260000|2024-09-12 15:51:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1726156270000|2024-09-12 15:51:10|||||||||4
1726156280000|2024-09-12 15:51:20|||||||||3
1726156290000|2024-09-12 15:51:30|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|12
1726156310000|2024-09-12 15:51:50|||||||||8
1726156330000|2024-09-12 15:52:10|18.68|18.52|18.66|18.5|18.71|18.55|18.66|18.5|4
1726156340000|2024-09-12 15:52:20|18.68|18.52|18.68|18.52|18.71|18.55|18.66|18.5|5
1726156350000|2024-09-12 15:52:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1726156380000|2024-09-12 15:53:00|||||||||1
1726156390000|2024-09-12 15:53:10|||||||||7
1726156400000|2024-09-12 15:53:20|18.71|18.55|18.71|18.55|18.71|18.55|18.66|18.5|13
1726156410000|2024-09-12 15:53:30|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|5
1726156420000|2024-09-12 15:53:40|18.66|18.5|18.66|18.5|18.68|18.52|18.66|18.5|1
1726156430000|2024-09-12 15:53:50|18.68|18.52|18.71|18.55|18.71|18.55|18.66|18.5|16
1726156440000|2024-09-12 15:54:00|||||||||3
1726156450000|2024-09-12 15:54:10|||||||||21
1726156460000|2024-09-12 15:54:20|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|10
1726156470000|2024-09-12 15:54:30|||||||||1
1726156480000|2024-09-12 15:54:40|18.68|18.52|18.66|18.5|18.71|18.55|18.66|18.5|4
1726156490000|2024-09-12 15:54:50|18.68|18.52|18.66|18.5|18.71|18.55|18.66|18.5|19
1726156510000|2024-09-12 15:55:10|||||||||1
1726156530000|2024-09-12 15:55:30|||||||||2
1726156540000|2024-09-12 15:55:40|||||||||1
1726156550000|2024-09-12 15:55:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1726156560000|2024-09-12 15:56:00|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|5
1726156570000|2024-09-12 15:56:10|||||||||10
1726156580000|2024-09-12 15:56:20|||||||||16
1726156590000|2024-09-12 15:56:30|||||||||1
1726156600000|2024-09-12 15:56:40|||||||||17
1726156610000|2024-09-12 15:56:50|18.71|18.55|18.66|18.5|18.71|18.55|18.66|18.5|21
1726156620000|2024-09-12 15:57:00|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|3
1726156630000|2024-09-12 15:57:10|||||||||7
1726156640000|2024-09-12 15:57:20|||||||||1
1726156650000|2024-09-12 15:57:30|||||||||3
1726156660000|2024-09-12 15:57:40|||||||||20
1726156670000|2024-09-12 15:57:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1726156680000|2024-09-12 15:58:00|||||||||5
1726156690000|2024-09-12 15:58:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|10
1726156700000|2024-09-12 15:58:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|9
1726156710000|2024-09-12 15:58:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|7
1726156720000|2024-09-12 15:58:40|||||||||2
1726156730000|2024-09-12 15:58:50|||||||||2
1726156740000|2024-09-12 15:59:00|||||||||5
1726156750000|2024-09-12 15:59:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1726156760000|2024-09-12 15:59:20|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|0
1726156770000|2024-09-12 15:59:30|||||||||2
1726156780000|2024-09-12 15:59:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1726156790000|2024-09-12 15:59:50|||||||||5
1726156810000|2024-09-12 16:00:10|||||||||1
1726156820000|2024-09-12 16:00:20|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|2
1726156830000|2024-09-12 16:00:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1726156840000|2024-09-12 16:00:40|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|4
1726156850000|2024-09-12 16:00:50|18.74|18.58|18.71|18.55|18.76|18.6|18.71|18.55|42
1726156860000|2024-09-12 16:01:00|||||||||1
1726156870000|2024-09-12 16:01:10|||||||||2
1726156880000|2024-09-12 16:01:20|||||||||5
1726156890000|2024-09-12 16:01:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1726156900000|2024-09-12 16:01:40|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|2
1726156910000|2024-09-12 16:01:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|7
1726156920000|2024-09-12 16:02:00|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|8
1726156930000|2024-09-12 16:02:10|||||||||1
1726156940000|2024-09-12 16:02:20|||||||||1
1726156960000|2024-09-12 16:02:40|||||||||1
1726156970000|2024-09-12 16:02:50|||||||||1
1726156980000|2024-09-12 16:03:00|||||||||2
1726156990000|2024-09-12 16:03:10|||||||||5
1726157000000|2024-09-12 16:03:20|||||||||1
1726157010000|2024-09-12 16:03:30|||||||||5
1726157030000|2024-09-12 16:03:50|||||||||2
1726157050000|2024-09-12 16:04:10|||||||||43
1726157060000|2024-09-12 16:04:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|72
1726157080000|2024-09-12 16:04:40|||||||||1
1726157100000|2024-09-12 16:05:00|||||||||3
1726157120000|2024-09-12 16:05:20|18.66|18.5|18.66|18.5|18.66|18.5|18.61|18.45|37
1726157130000|2024-09-12 16:05:30|||||||||3
1726157160000|2024-09-12 16:06:00|||||||||5
1726157170000|2024-09-12 16:06:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1726157200000|2024-09-12 16:06:40|||||||||3
1726157220000|2024-09-12 16:07:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|27
1726157230000|2024-09-12 16:07:10|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|7
1726157240000|2024-09-12 16:07:20|||||||||12
1726157250000|2024-09-12 16:07:30|||||||||54
1726157260000|2024-09-12 16:07:40|||||||||8
1726157270000|2024-09-12 16:07:50|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|29
1726157280000|2024-09-12 16:08:00|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|21
1726157300000|2024-09-12 16:08:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|27
1726157310000|2024-09-12 16:08:30|||||||||2
1726157320000|2024-09-12 16:08:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1726157340000|2024-09-12 16:09:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1726157350000|2024-09-12 16:09:10|18.61|18.45|18.64|18.48|18.66|18.5|18.61|18.45|7
1726157360000|2024-09-12 16:09:20|18.66|18.5|18.66|18.5|18.66|18.5|18.61|18.45|0
1726157370000|2024-09-12 16:09:30|||||||||10
1726157380000|2024-09-12 16:09:40|18.64|18.48|18.66|18.5|18.66|18.5|18.61|18.45|43
1726157390000|2024-09-12 16:09:50|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|4
1726157400000|2024-09-12 16:10:00|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|12
1726157410000|2024-09-12 16:10:10|||||||||5
1726157420000|2024-09-12 16:10:20|||||||||8
1726157430000|2024-09-12 16:10:30|||||||||3
1726157440000|2024-09-12 16:10:40|||||||||5
1726157450000|2024-09-12 16:10:50|||||||||3
1726157460000|2024-09-12 16:11:00|||||||||9
1726157470000|2024-09-12 16:11:10|18.62|18.46|18.62|18.46|18.64|18.48|18.62|18.46|36
1726157480000|2024-09-12 16:11:20|18.61|18.45|18.64|18.48|18.66|18.5|18.61|18.45|16
1726157490000|2024-09-12 16:11:30|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|9
1726157500000|2024-09-12 16:11:40|||||||||18
1726157510000|2024-09-12 16:11:50|||||||||3
1726157520000|2024-09-12 16:12:00|||||||||4
1726157530000|2024-09-12 16:12:10|||||||||7
1726157540000|2024-09-12 16:12:20|||||||||14
1726157550000|2024-09-12 16:12:30|||||||||7
1726157560000|2024-09-12 16:12:40|||||||||6
1726157570000|2024-09-12 16:12:50|||||||||5
1726157580000|2024-09-12 16:13:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|17
1726157590000|2024-09-12 16:13:10|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|4
1726157600000|2024-09-12 16:13:20|||||||||3
1726157610000|2024-09-12 16:13:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|4
1726157620000|2024-09-12 16:13:40|||||||||3
1726157630000|2024-09-12 16:13:50|||||||||14
1726157640000|2024-09-12 16:14:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|15
1726157650000|2024-09-12 16:14:10|||||||||9
1726157660000|2024-09-12 16:14:20|||||||||7
1726157670000|2024-09-12 16:14:30|||||||||8
1726157680000|2024-09-12 16:14:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|67
1726157690000|2024-09-12 16:14:50|||||||||6
1726157700000|2024-09-12 16:15:00|||||||||9
1726157710000|2024-09-12 16:15:10|||||||||6
1726157720000|2024-09-12 16:15:20|||||||||4
1726157730000|2024-09-12 16:15:30|||||||||3
1726157740000|2024-09-12 16:15:40|||||||||9
1726157750000|2024-09-12 16:15:50|||||||||3
1726157760000|2024-09-12 16:16:00|||||||||8
1726157770000|2024-09-12 16:16:10|||||||||4
1726157780000|2024-09-12 16:16:20|||||||||19
1726157790000|2024-09-12 16:16:30|||||||||7
1726157800000|2024-09-12 16:16:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|20
1726157810000|2024-09-12 16:16:50|18.54|18.38|18.56|18.4|18.56|18.4|18.51|18.35|29
1726157820000|2024-09-12 16:17:00|||||||||20
1726157830000|2024-09-12 16:17:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|11
1726157840000|2024-09-12 16:17:20|18.56|18.4|18.54|18.38|18.56|18.4|18.51|18.35|18
1726157850000|2024-09-12 16:17:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1726157860000|2024-09-12 16:17:40|||||||||3
1726157870000|2024-09-12 16:17:50|||||||||3
1726157880000|2024-09-12 16:18:00|18.51|18.35|18.51|18.35|18.56|18.4|18.51|18.35|9
1726157890000|2024-09-12 16:18:10|||||||||4
1726157900000|2024-09-12 16:18:20|||||||||14
1726157910000|2024-09-12 16:18:30|||||||||5
1726157920000|2024-09-12 16:18:40|||||||||14
1726157930000|2024-09-12 16:18:50|||||||||7
1726157940000|2024-09-12 16:19:00|||||||||4
1726157950000|2024-09-12 16:19:10|||||||||9
1726157960000|2024-09-12 16:19:20|||||||||3
1726157970000|2024-09-12 16:19:30|||||||||3
1726157980000|2024-09-12 16:19:40|||||||||8
1726157990000|2024-09-12 16:19:50|||||||||8
1726158000000|2024-09-12 16:20:00|||||||||6
1726158010000|2024-09-12 16:20:10|||||||||6
1726158020000|2024-09-12 16:20:20|||||||||4
1726158030000|2024-09-12 16:20:30|||||||||8
1726158040000|2024-09-12 16:20:40|||||||||36
1726158050000|2024-09-12 16:20:50|||||||||4
1726158060000|2024-09-12 16:21:00|||||||||9
1726158070000|2024-09-12 16:21:10|||||||||3
1726158080000|2024-09-12 16:21:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|10
1726158090000|2024-09-12 16:21:30|||||||||5
1726158100000|2024-09-12 16:21:40|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|24
1726158110000|2024-09-12 16:21:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1726158120000|2024-09-12 16:22:00|||||||||4
1726158130000|2024-09-12 16:22:10|||||||||4
1726158140000|2024-09-12 16:22:20|||||||||3
1726158150000|2024-09-12 16:22:30|||||||||18
1726158160000|2024-09-12 16:22:40|||||||||4
1726158170000|2024-09-12 16:22:50|||||||||5
1726158180000|2024-09-12 16:23:00|||||||||9
1726158190000|2024-09-12 16:23:10|||||||||7
1726158200000|2024-09-12 16:23:20|||||||||6
1726158210000|2024-09-12 16:23:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|29
1726158220000|2024-09-12 16:23:40|||||||||9
1726158230000|2024-09-12 16:23:50|||||||||13
1726158240000|2024-09-12 16:24:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|124
1726158250000|2024-09-12 16:24:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|66
1726158260000|2024-09-12 16:24:20|||||||||4
1726158270000|2024-09-12 16:24:30|||||||||10
1726158280000|2024-09-12 16:24:40|||||||||4
1726158290000|2024-09-12 16:24:50|||||||||11
1726158300000|2024-09-12 16:25:00|||||||||1
1726158310000|2024-09-12 16:25:10|||||||||2
1726158340000|2024-09-12 16:25:40|||||||||5
1726158360000|2024-09-12 16:26:00|||||||||7
1726158370000|2024-09-12 16:26:10|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|27
1726158400000|2024-09-12 16:26:40|||||||||1
1726158410000|2024-09-12 16:26:50|||||||||2
1726158420000|2024-09-12 16:27:00|||||||||4
1726158430000|2024-09-12 16:27:10|||||||||4
1726158440000|2024-09-12 16:27:20|||||||||4
1726158450000|2024-09-12 16:27:30|||||||||18
1726158460000|2024-09-12 16:27:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1726158470000|2024-09-12 16:27:50|18.59|18.43|18.56|18.4|18.61|18.45|18.56|18.4|10
1726158480000|2024-09-12 16:28:00|||||||||3
1726158490000|2024-09-12 16:28:10|||||||||3
1726158500000|2024-09-12 16:28:20|18.61|18.45|18.59|18.43|18.61|18.45|18.56|18.4|21
1726158510000|2024-09-12 16:28:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1726158520000|2024-09-12 16:28:40|||||||||4
1726158540000|2024-09-12 16:29:00|||||||||4
1726158550000|2024-09-12 16:29:10|||||||||12
1726158570000|2024-09-12 16:29:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|240
1726158610000|2024-09-12 16:30:10|||||||||1
1726158620000|2024-09-12 16:30:20|||||||||3
1726158630000|2024-09-12 16:30:30|||||||||4
1726158650000|2024-09-12 16:30:50|||||||||4
1726158660000|2024-09-12 16:31:00|||||||||27
1726158670000|2024-09-12 16:31:10|||||||||11
1726158690000|2024-09-12 16:31:30|||||||||2
1726158700000|2024-09-12 16:31:40|||||||||4
1726158710000|2024-09-12 16:31:50|||||||||3
1726158720000|2024-09-12 16:32:00|||||||||2
1726158730000|2024-09-12 16:32:10|||||||||6
1726158740000|2024-09-12 16:32:20|||||||||1
1726158750000|2024-09-12 16:32:30|||||||||2
1726158760000|2024-09-12 16:32:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|124
1726158770000|2024-09-12 16:32:50|||||||||4
1726158780000|2024-09-12 16:33:00|||||||||2
1726158790000|2024-09-12 16:33:10|||||||||20
1726158800000|2024-09-12 16:33:20|18.61|18.45|18.66|18.5|18.66|18.5|18.61|18.45|5
1726158810000|2024-09-12 16:33:30|18.61|18.45|18.61|18.45|18.66|18.5|18.61|18.45|4
1726158820000|2024-09-12 16:33:40|||||||||5
1726158830000|2024-09-12 16:33:50|||||||||11
1726158850000|2024-09-12 16:34:10|||||||||2
1726158870000|2024-09-12 16:34:30|||||||||1
1726158880000|2024-09-12 16:34:40|||||||||2
1726158890000|2024-09-12 16:34:50|||||||||4
1726158910000|2024-09-12 16:35:10|||||||||9
1726158940000|2024-09-12 16:35:40|||||||||1
1726158950000|2024-09-12 16:35:50|||||||||2
1726158960000|2024-09-12 16:36:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1726158970000|2024-09-12 16:36:10|||||||||1
1726158980000|2024-09-12 16:36:20|||||||||3
1726158990000|2024-09-12 16:36:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|27
1726159000000|2024-09-12 16:36:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1726159010000|2024-09-12 16:36:50|||||||||1
1726159020000|2024-09-12 16:37:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1726159030000|2024-09-12 16:37:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1726159040000|2024-09-12 16:37:20|||||||||5
1726159070000|2024-09-12 16:37:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|3
1726159080000|2024-09-12 16:38:00|||||||||1
1726159110000|2024-09-12 16:38:30|||||||||1
1726159120000|2024-09-12 16:38:40|||||||||3
1726159130000|2024-09-12 16:38:50|||||||||1
1726159140000|2024-09-12 16:39:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1726159150000|2024-09-12 16:39:10|18.61|18.45|18.66|18.5|18.67|18.51|18.61|18.45|29
1726159160000|2024-09-12 16:39:20|||||||||3
1726159170000|2024-09-12 16:39:30|||||||||6
1726159180000|2024-09-12 16:39:40|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|5
1726159190000|2024-09-12 16:39:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1726159200000|2024-09-12 16:40:00|18.66|18.5|18.66|18.5|18.71|18.55|18.66|18.5|70
1726159210000|2024-09-12 16:40:10|||||||||3
1726159220000|2024-09-12 16:40:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1726159230000|2024-09-12 16:40:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1726159240000|2024-09-12 16:40:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1726159250000|2024-09-12 16:40:50|18.71|18.55|18.69|18.53|18.72|18.56|18.67|18.51|31
1726159260000|2024-09-12 16:41:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1726159270000|2024-09-12 16:41:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1726159300000|2024-09-12 16:41:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|31
1726159310000|2024-09-12 16:41:50|||||||||3
1726159320000|2024-09-12 16:42:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1726159330000|2024-09-12 16:42:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|28
1726159350000|2024-09-12 16:42:30|||||||||4
1726159380000|2024-09-12 16:43:00|||||||||1
1726159390000|2024-09-12 16:43:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1726159400000|2024-09-12 16:43:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1726159410000|2024-09-12 16:43:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1726159420000|2024-09-12 16:43:40|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|1
1726159430000|2024-09-12 16:43:50|||||||||1
1726159440000|2024-09-12 16:44:00|||||||||10
1726159460000|2024-09-12 16:44:20|||||||||4
1726159480000|2024-09-12 16:44:40|||||||||1
1726159490000|2024-09-12 16:44:50|||||||||2
1726159500000|2024-09-12 16:45:00|||||||||2
1726159510000|2024-09-12 16:45:10|||||||||2
1726159520000|2024-09-12 16:45:20|||||||||4
1726159530000|2024-09-12 16:45:30|||||||||45
1726159570000|2024-09-12 16:46:10|||||||||2
1726159580000|2024-09-12 16:46:20|||||||||7
1726159590000|2024-09-12 16:46:30|||||||||1
1726159610000|2024-09-12 16:46:50|||||||||2
1726159650000|2024-09-12 16:47:30|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|39
1726159660000|2024-09-12 16:47:40|||||||||1
1726159670000|2024-09-12 16:47:50|||||||||1
1726159680000|2024-09-12 16:48:00|||||||||1
1726159700000|2024-09-12 16:48:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1726159710000|2024-09-12 16:48:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1726159720000|2024-09-12 16:48:40|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|2
1726159730000|2024-09-12 16:48:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1726159740000|2024-09-12 16:49:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1726159750000|2024-09-12 16:49:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726159760000|2024-09-12 16:49:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1726159770000|2024-09-12 16:49:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1726159780000|2024-09-12 16:49:40|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|3
1726159790000|2024-09-12 16:49:50|||||||||1
1726159800000|2024-09-12 16:50:00|||||||||1
1726159810000|2024-09-12 16:50:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1726159820000|2024-09-12 16:50:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|4
1726159830000|2024-09-12 16:50:30|||||||||6
1726159840000|2024-09-12 16:50:40|||||||||3
1726159870000|2024-09-12 16:51:10|||||||||28
1726159880000|2024-09-12 16:51:20|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|12
1726159890000|2024-09-12 16:51:30|||||||||3
1726159900000|2024-09-12 16:51:40|||||||||1
1726159920000|2024-09-12 16:52:00|||||||||46
1726159930000|2024-09-12 16:52:10|||||||||1
1726159950000|2024-09-12 16:52:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|2
1726159960000|2024-09-12 16:52:40|||||||||1
1726159980000|2024-09-12 16:53:00|||||||||3
1726159990000|2024-09-12 16:53:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|10
1726160000000|2024-09-12 16:53:20|||||||||20
1726160010000|2024-09-12 16:53:30|||||||||1
1726160020000|2024-09-12 16:53:40|||||||||1
1726160030000|2024-09-12 16:53:50|||||||||26
1726160040000|2024-09-12 16:54:00|||||||||2
1726160050000|2024-09-12 16:54:10|||||||||16
1726160060000|2024-09-12 16:54:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|1
1726160080000|2024-09-12 16:54:40|||||||||1
1726160100000|2024-09-12 16:55:00|||||||||2
1726160110000|2024-09-12 16:55:10|||||||||7
1726160120000|2024-09-12 16:55:20|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|28
1726160170000|2024-09-12 16:56:10|||||||||3
1726160180000|2024-09-12 16:56:20|||||||||4
1726160200000|2024-09-12 16:56:40|||||||||2
1726160210000|2024-09-12 16:56:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1726160220000|2024-09-12 16:57:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1726160230000|2024-09-12 16:57:10|||||||||1
1726160240000|2024-09-12 16:57:20|||||||||3
1726160260000|2024-09-12 16:57:40|||||||||14
1726160270000|2024-09-12 16:57:50|||||||||2
1726160280000|2024-09-12 16:58:00|||||||||1
1726160290000|2024-09-12 16:58:10|||||||||8
1726160300000|2024-09-12 16:58:20|||||||||3
1726160310000|2024-09-12 16:58:30|||||||||22
1726160320000|2024-09-12 16:58:40|||||||||3
1726160330000|2024-09-12 16:58:50|||||||||14
1726160340000|2024-09-12 16:59:00|||||||||3
1726160370000|2024-09-12 16:59:30|||||||||23
1726160380000|2024-09-12 16:59:40|||||||||1
1726160390000|2024-09-12 16:59:50|||||||||2
1726160400000|2024-09-12 17:00:00|||||||||2
1726160410000|2024-09-12 17:00:10|18.4|18.24|18.42|18.26|18.44|18.28|18.4|18.24|39
1726160420000|2024-09-12 17:00:20|18.44|18.28|18.44|18.28|18.44|18.28|18.4|18.24|36
1726160430000|2024-09-12 17:00:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|54
1726160440000|2024-09-12 17:00:40|||||||||5
1726160460000|2024-09-12 17:01:00|||||||||11
1726160480000|2024-09-12 17:01:20|||||||||42
1726160490000|2024-09-12 17:01:30|||||||||3
1726160500000|2024-09-12 17:01:40|||||||||6
1726160510000|2024-09-12 17:01:50|||||||||56
1726160520000|2024-09-12 17:02:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|62
1726160530000|2024-09-12 17:02:10|||||||||1
1726160560000|2024-09-12 17:02:40|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|6
1726160580000|2024-09-12 17:03:00|||||||||5
1726160590000|2024-09-12 17:03:10|||||||||1
1726160610000|2024-09-12 17:03:30|||||||||1
1726160620000|2024-09-12 17:03:40|||||||||7
1726160630000|2024-09-12 17:03:50|||||||||19
1726160670000|2024-09-12 17:04:30|||||||||1
1726160680000|2024-09-12 17:04:40|||||||||4
1726160690000|2024-09-12 17:04:50|||||||||5
1726160700000|2024-09-12 17:05:00|||||||||34
1726160720000|2024-09-12 17:05:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|35
1726160730000|2024-09-12 17:05:30|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|38
1726160740000|2024-09-12 17:05:40|18.46|18.3|18.45|18.29|18.48|18.32|18.45|18.29|8
1726160750000|2024-09-12 17:05:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|2
1726160760000|2024-09-12 17:06:00|||||||||11
1726160770000|2024-09-12 17:06:10|||||||||1
1726160790000|2024-09-12 17:06:30|||||||||1
1726160800000|2024-09-12 17:06:40|||||||||1
1726160810000|2024-09-12 17:06:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1726160820000|2024-09-12 17:07:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|1
1726160830000|2024-09-12 17:07:10|||||||||3
1726160840000|2024-09-12 17:07:20|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|4
1726160850000|2024-09-12 17:07:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726160860000|2024-09-12 17:07:40|18.48|18.32|18.5|18.34|18.5|18.34|18.45|18.29|8
1726160870000|2024-09-12 17:07:50|18.48|18.32|18.5|18.34|18.5|18.34|18.46|18.3|2
1726160880000|2024-09-12 17:08:00|18.48|18.32|18.48|18.32|18.5|18.34|18.45|18.29|1
1726160890000|2024-09-12 17:08:10|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|15
1726160900000|2024-09-12 17:08:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|6
1726160910000|2024-09-12 17:08:30|||||||||1
1726160920000|2024-09-12 17:08:40|||||||||4
1726160940000|2024-09-12 17:09:00|||||||||5
1726160990000|2024-09-12 17:09:50|||||||||1
1726161000000|2024-09-12 17:10:00|||||||||1
1726161010000|2024-09-12 17:10:10|||||||||3
1726161040000|2024-09-12 17:10:40|||||||||2
1726161050000|2024-09-12 17:10:50|||||||||1
1726161060000|2024-09-12 17:11:00|||||||||1
1726161070000|2024-09-12 17:11:10|||||||||2
1726161080000|2024-09-12 17:11:20|||||||||2
1726161090000|2024-09-12 17:11:30|18.51|18.35|18.53|18.37|18.55|18.39|18.51|18.35|97
1726161100000|2024-09-12 17:11:40|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|4
1726161110000|2024-09-12 17:11:50|||||||||2
1726161120000|2024-09-12 17:12:00|||||||||2
1726161130000|2024-09-12 17:12:10|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|33
1726161140000|2024-09-12 17:12:20|||||||||5
1726161180000|2024-09-12 17:13:00|||||||||20
1726161190000|2024-09-12 17:13:10|||||||||13
1726161200000|2024-09-12 17:13:20|||||||||11
1726161220000|2024-09-12 17:13:40|||||||||1
1726161230000|2024-09-12 17:13:50|||||||||2
1726161240000|2024-09-12 17:14:00|||||||||4
1726161270000|2024-09-12 17:14:30|||||||||2
1726161290000|2024-09-12 17:14:50|||||||||4
1726161300000|2024-09-12 17:15:00|||||||||4
1726161320000|2024-09-12 17:15:20|||||||||2
1726161340000|2024-09-12 17:15:40|||||||||2
1726161350000|2024-09-12 17:15:50|||||||||1
1726161360000|2024-09-12 17:16:00|||||||||2
1726161380000|2024-09-12 17:16:20|||||||||8
1726161390000|2024-09-12 17:16:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|48
1726161400000|2024-09-12 17:16:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1726161410000|2024-09-12 17:16:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1726161420000|2024-09-12 17:17:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1726161430000|2024-09-12 17:17:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1726161440000|2024-09-12 17:17:20|||||||||3
1726161460000|2024-09-12 17:17:40|||||||||1
1726161470000|2024-09-12 17:17:50|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|51
1726161480000|2024-09-12 17:18:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|7
1726161490000|2024-09-12 17:18:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|5
1726161500000|2024-09-12 17:18:20|||||||||16
1726161510000|2024-09-12 17:18:30|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|40
1726161520000|2024-09-12 17:18:40|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|6
1726161530000|2024-09-12 17:18:50|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|21
1726161540000|2024-09-12 17:19:00|18.59|18.43|18.6|18.44|18.6|18.44|18.55|18.39|11
1726161560000|2024-09-12 17:19:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|4
1726161570000|2024-09-12 17:19:30|||||||||2
1726161580000|2024-09-12 17:19:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1726161590000|2024-09-12 17:19:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1726161600000|2024-09-12 17:20:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1726161610000|2024-09-12 17:20:10|||||||||2
1726161630000|2024-09-12 17:20:30|||||||||24
1726161640000|2024-09-12 17:20:40|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|58
1726161650000|2024-09-12 17:20:50|||||||||1
1726161660000|2024-09-12 17:21:00|||||||||4
1726161670000|2024-09-12 17:21:10|||||||||3
1726161680000|2024-09-12 17:21:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1726161690000|2024-09-12 17:21:30|||||||||7
1726161700000|2024-09-12 17:21:40|||||||||1
1726161710000|2024-09-12 17:21:50|||||||||4
1726161720000|2024-09-12 17:22:00|||||||||1
1726161730000|2024-09-12 17:22:10|||||||||1
1726161740000|2024-09-12 17:22:20|||||||||7
1726161750000|2024-09-12 17:22:30|||||||||2
1726161760000|2024-09-12 17:22:40|||||||||1
1726161770000|2024-09-12 17:22:50|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|21
1726161780000|2024-09-12 17:23:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1726161790000|2024-09-12 17:23:10|||||||||5
1726161800000|2024-09-12 17:23:20|||||||||1
1726161830000|2024-09-12 17:23:50|||||||||4
1726161840000|2024-09-12 17:24:00|||||||||5
1726161850000|2024-09-12 17:24:10|18.5|18.34|18.54|18.38|18.54|18.38|18.49|18.33|19
1726161860000|2024-09-12 17:24:20|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|10
1726161870000|2024-09-12 17:24:30|||||||||9
1726161890000|2024-09-12 17:24:50|||||||||2
1726161900000|2024-09-12 17:25:00|||||||||11
1726161910000|2024-09-12 17:25:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1726161920000|2024-09-12 17:25:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1726161930000|2024-09-12 17:25:30|||||||||4
1726161940000|2024-09-12 17:25:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1726161950000|2024-09-12 17:25:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|57
1726161960000|2024-09-12 17:26:00|||||||||3
1726161970000|2024-09-12 17:26:10|||||||||5
1726161980000|2024-09-12 17:26:20|||||||||2
1726161990000|2024-09-12 17:26:30|||||||||7
1726162000000|2024-09-12 17:26:40|18.52|18.36|18.54|18.38|18.54|18.38|18.5|18.34|22
1726162010000|2024-09-12 17:26:50|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|2
1726162020000|2024-09-12 17:27:00|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|17
1726162030000|2024-09-12 17:27:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1726162040000|2024-09-12 17:27:20|18.5|18.34|18.5|18.34|18.54|18.38|18.5|18.34|8
1726162050000|2024-09-12 17:27:30|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|5
1726162060000|2024-09-12 17:27:40|||||||||2
1726162070000|2024-09-12 17:27:50|||||||||4
1726162080000|2024-09-12 17:28:00|||||||||13
1726162090000|2024-09-12 17:28:10|||||||||3
1726162100000|2024-09-12 17:28:20|||||||||3
1726162110000|2024-09-12 17:28:30|||||||||3
1726162120000|2024-09-12 17:28:40|||||||||1
1726162130000|2024-09-12 17:28:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1726162140000|2024-09-12 17:29:00|||||||||3
1726162150000|2024-09-12 17:29:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|31
1726162160000|2024-09-12 17:29:20|||||||||9
1726162170000|2024-09-12 17:29:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1726162180000|2024-09-12 17:29:40|||||||||3
1726162190000|2024-09-12 17:29:50|||||||||4
1726162200000|2024-09-12 17:30:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1726162210000|2024-09-12 17:30:10|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|32
1726162220000|2024-09-12 17:30:20|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|32
1726162230000|2024-09-12 17:30:30|18.52|18.36|18.52|18.36|18.54|18.38|18.5|18.34|18
1726162240000|2024-09-12 17:30:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1726162250000|2024-09-12 17:30:50|||||||||4
1726162260000|2024-09-12 17:31:00|||||||||4
1726162270000|2024-09-12 17:31:10|||||||||10
1726162280000|2024-09-12 17:31:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|22
1726162290000|2024-09-12 17:31:30|||||||||46
1726162300000|2024-09-12 17:31:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1726162310000|2024-09-12 17:31:50|||||||||6
1726162320000|2024-09-12 17:32:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1726162330000|2024-09-12 17:32:10|||||||||4
1726162340000|2024-09-12 17:32:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1726162350000|2024-09-12 17:32:30|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|4
1726162360000|2024-09-12 17:32:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|1
1726162370000|2024-09-12 17:32:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|38
1726162380000|2024-09-12 17:33:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1726162390000|2024-09-12 17:33:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|46
1726162400000|2024-09-12 17:33:20|||||||||9
1726162410000|2024-09-12 17:33:30|||||||||8
1726162420000|2024-09-12 17:33:40|||||||||2
1726162430000|2024-09-12 17:33:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|4
1726162440000|2024-09-12 17:34:00|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|45
1726162450000|2024-09-12 17:34:10|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|22
1726162460000|2024-09-12 17:34:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1726162470000|2024-09-12 17:34:30|||||||||4
1726162480000|2024-09-12 17:34:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1726162490000|2024-09-12 17:34:50|||||||||20
1726162500000|2024-09-12 17:35:00|||||||||2
1726162510000|2024-09-12 17:35:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1726162520000|2024-09-12 17:35:20|||||||||3
1726162530000|2024-09-12 17:35:30|||||||||10
1726162540000|2024-09-12 17:35:40|||||||||5
1726162550000|2024-09-12 17:35:50|||||||||2
1726162560000|2024-09-12 17:36:00|||||||||3
1726162570000|2024-09-12 17:36:10|||||||||3
1726162580000|2024-09-12 17:36:20|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|92
1726162590000|2024-09-12 17:36:30|18.47|18.31|18.49|18.33|18.49|18.33|18.44|18.28|16
1726162600000|2024-09-12 17:36:40|||||||||27
1726162610000|2024-09-12 17:36:50|||||||||3
1726162620000|2024-09-12 17:37:00|||||||||17
1726162630000|2024-09-12 17:37:10|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|37
1726162640000|2024-09-12 17:37:20|||||||||4
1726162650000|2024-09-12 17:37:30|||||||||3
1726162660000|2024-09-12 17:37:40|||||||||5
1726162670000|2024-09-12 17:37:50|||||||||5
1726162680000|2024-09-12 17:38:00|||||||||3
1726162690000|2024-09-12 17:38:10|||||||||1
1726162700000|2024-09-12 17:38:20|||||||||6
1726162710000|2024-09-12 17:38:30|||||||||3
1726162720000|2024-09-12 17:38:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|57
1726162730000|2024-09-12 17:38:50|||||||||2
1726162740000|2024-09-12 17:39:00|||||||||7
1726162750000|2024-09-12 17:39:10|||||||||1
1726162760000|2024-09-12 17:39:20|||||||||4
1726162770000|2024-09-12 17:39:30|||||||||4
1726162780000|2024-09-12 17:39:40|||||||||7
1726162790000|2024-09-12 17:39:50|||||||||80
1726162800000|2024-09-12 17:40:00|||||||||70
1726162810000|2024-09-12 17:40:10|||||||||2
1726162820000|2024-09-12 17:40:20|||||||||1
1726162830000|2024-09-12 17:40:30|||||||||2
1726162840000|2024-09-12 17:40:40|||||||||1
1726162850000|2024-09-12 17:40:50|||||||||83
1726162860000|2024-09-12 17:41:00|||||||||2
1726162870000|2024-09-12 17:41:10|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|12
1726162880000|2024-09-12 17:41:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|7
1726162890000|2024-09-12 17:41:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|82
1726162900000|2024-09-12 17:41:40|||||||||1
1726162920000|2024-09-12 17:42:00|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|38
1726162930000|2024-09-12 17:42:10|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|16
1726162950000|2024-09-12 17:42:30|||||||||7
1726162960000|2024-09-12 17:42:40|||||||||31
1726162990000|2024-09-12 17:43:10|||||||||13
1726163010000|2024-09-12 17:43:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|7
1726163020000|2024-09-12 17:43:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1726163030000|2024-09-12 17:43:50|||||||||1
1726163050000|2024-09-12 17:44:10|||||||||6
1726163070000|2024-09-12 17:44:30|||||||||1
1726163080000|2024-09-12 17:44:40|||||||||2
1726163090000|2024-09-12 17:44:50|||||||||1
1726163100000|2024-09-12 17:45:00|||||||||2
1726163110000|2024-09-12 17:45:10|||||||||1
1726163120000|2024-09-12 17:45:20|||||||||4
1726163140000|2024-09-12 17:45:40|||||||||11
1726163150000|2024-09-12 17:45:50|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|52
1726163160000|2024-09-12 17:46:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|98
1726163170000|2024-09-12 17:46:10|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|2
1726163180000|2024-09-12 17:46:20|||||||||3
1726163190000|2024-09-12 17:46:30|18.4|18.24|18.4|18.24|18.42|18.26|18.38|18.22|64
1726163200000|2024-09-12 17:46:40|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|3
1726163220000|2024-09-12 17:47:00|||||||||3
1726163230000|2024-09-12 17:47:10|||||||||1
1726163240000|2024-09-12 17:47:20|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|3
1726163250000|2024-09-12 17:47:30|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|1
1726163270000|2024-09-12 17:47:50|||||||||1
1726163280000|2024-09-12 17:48:00|||||||||1
1726163300000|2024-09-12 17:48:20|||||||||3
1726163310000|2024-09-12 17:48:30|||||||||1
1726163320000|2024-09-12 17:48:40|||||||||10
1726163330000|2024-09-12 17:48:50|||||||||2
1726163340000|2024-09-12 17:49:00|||||||||18
1726163360000|2024-09-12 17:49:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|9
1726163370000|2024-09-12 17:49:30|||||||||2
1726163390000|2024-09-12 17:49:50|||||||||4
1726163400000|2024-09-12 17:50:00|||||||||7
1726163410000|2024-09-12 17:50:10|||||||||3
1726163420000|2024-09-12 17:50:20|||||||||4
1726163430000|2024-09-12 17:50:30|||||||||2
1726163440000|2024-09-12 17:50:40|||||||||2
1726163450000|2024-09-12 17:50:50|||||||||2
1726163470000|2024-09-12 17:51:10|||||||||9
1726163480000|2024-09-12 17:51:20|||||||||3
1726163490000|2024-09-12 17:51:30|||||||||4
1726163500000|2024-09-12 17:51:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|189
1726163510000|2024-09-12 17:51:50|||||||||5
1726163520000|2024-09-12 17:52:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1726163540000|2024-09-12 17:52:20|||||||||1
1726163550000|2024-09-12 17:52:30|||||||||1
1726163560000|2024-09-12 17:52:40|||||||||5
1726163570000|2024-09-12 17:52:50|||||||||6
1726163580000|2024-09-12 17:53:00|||||||||12
1726163590000|2024-09-12 17:53:10|||||||||2
1726163600000|2024-09-12 17:53:20|||||||||8
1726163610000|2024-09-12 17:53:30|||||||||2
1726163620000|2024-09-12 17:53:40|||||||||2
1726163630000|2024-09-12 17:53:50|||||||||2
1726163640000|2024-09-12 17:54:00|||||||||4
1726163650000|2024-09-12 17:54:10|||||||||2
1726163660000|2024-09-12 17:54:20|||||||||5
1726163670000|2024-09-12 17:54:30|||||||||8
1726163680000|2024-09-12 17:54:40|||||||||1
1726163690000|2024-09-12 17:54:50|||||||||14
1726163700000|2024-09-12 17:55:00|||||||||3
1726163710000|2024-09-12 17:55:10|||||||||2
1726163720000|2024-09-12 17:55:20|||||||||1
1726163730000|2024-09-12 17:55:30|||||||||5
1726163740000|2024-09-12 17:55:40|||||||||7
1726163760000|2024-09-12 17:56:00|||||||||2
1726163770000|2024-09-12 17:56:10|||||||||107
1726163780000|2024-09-12 17:56:20|||||||||1
1726163790000|2024-09-12 17:56:30|||||||||2
1726163800000|2024-09-12 17:56:40|||||||||74
1726163810000|2024-09-12 17:56:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1726163820000|2024-09-12 17:57:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|195
1726163830000|2024-09-12 17:57:10|18.41|18.25|18.44|18.28|18.46|18.3|18.41|18.25|64
1726163840000|2024-09-12 17:57:20|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|15
1726163850000|2024-09-12 17:57:30|||||||||1
1726163870000|2024-09-12 17:57:50|||||||||1
1726163880000|2024-09-12 17:58:00|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|5
1726163890000|2024-09-12 17:58:10|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|4
1726163910000|2024-09-12 17:58:30|||||||||1
1726163920000|2024-09-12 17:58:40|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|39
1726163930000|2024-09-12 17:58:50|||||||||1
1726163940000|2024-09-12 17:59:00|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|13
1726163950000|2024-09-12 17:59:10|18.4|18.24|18.41|18.25|18.41|18.25|18.36|18.2|11
1726163960000|2024-09-12 17:59:20|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|0
1726163970000|2024-09-12 17:59:30|||||||||21
1726163990000|2024-09-12 17:59:50|||||||||1
1726164000000|2024-09-12 18:00:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1726164010000|2024-09-12 18:00:10|||||||||2
1726164020000|2024-09-12 18:00:20|||||||||4
1726164030000|2024-09-12 18:00:30|||||||||5
1726164040000|2024-09-12 18:00:40|||||||||3
1726164050000|2024-09-12 18:00:50|||||||||10
1726164060000|2024-09-12 18:01:00|||||||||25
1726164070000|2024-09-12 18:01:10|||||||||11
1726164080000|2024-09-12 18:01:20|||||||||2
1726164090000|2024-09-12 18:01:30|||||||||5
1726164100000|2024-09-12 18:01:40|||||||||10
1726164110000|2024-09-12 18:01:50|||||||||18
1726164120000|2024-09-12 18:02:00|||||||||12
1726164130000|2024-09-12 18:02:10|||||||||5
1726164140000|2024-09-12 18:02:20|||||||||4
1726164150000|2024-09-12 18:02:30|||||||||12
1726164160000|2024-09-12 18:02:40|||||||||25
1726164170000|2024-09-12 18:02:50|||||||||10
1726164180000|2024-09-12 18:03:00|||||||||5
1726164190000|2024-09-12 18:03:10|||||||||11
1726164200000|2024-09-12 18:03:20|||||||||2
1726164210000|2024-09-12 18:03:30|||||||||3
1726164220000|2024-09-12 18:03:40|||||||||4
1726164230000|2024-09-12 18:03:50|||||||||5
1726164240000|2024-09-12 18:04:00|||||||||5
1726164250000|2024-09-12 18:04:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|53
1726164260000|2024-09-12 18:04:20|||||||||5
1726164270000|2024-09-12 18:04:30|||||||||5
1726164280000|2024-09-12 18:04:40|||||||||25
1726164300000|2024-09-12 18:05:00|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|15
1726164310000|2024-09-12 18:05:10|||||||||6
1726164330000|2024-09-12 18:05:30|||||||||3
1726164340000|2024-09-12 18:05:40|||||||||27
1726164350000|2024-09-12 18:05:50|||||||||3
1726164370000|2024-09-12 18:06:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1726164380000|2024-09-12 18:06:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1726164390000|2024-09-12 18:06:30|||||||||2
1726164400000|2024-09-12 18:06:40|||||||||1
1726164410000|2024-09-12 18:06:50|||||||||1
1726164420000|2024-09-12 18:07:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|9
1726164430000|2024-09-12 18:07:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|17
1726164440000|2024-09-12 18:07:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|30
1726164450000|2024-09-12 18:07:30|||||||||2
1726164460000|2024-09-12 18:07:40|||||||||2
1726164470000|2024-09-12 18:07:50|||||||||5
1726164480000|2024-09-12 18:08:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|12
1726164490000|2024-09-12 18:08:10|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|3
1726164500000|2024-09-12 18:08:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|135
1726164510000|2024-09-12 18:08:30|18.51|18.35|18.51|18.35|18.52|18.36|18.47|18.31|25
1726164520000|2024-09-12 18:08:40|18.52|18.36|18.51|18.35|18.52|18.36|18.47|18.31|8
1726164530000|2024-09-12 18:08:50|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|2
1726164540000|2024-09-12 18:09:00|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|1
1726164550000|2024-09-12 18:09:10|||||||||2
1726164570000|2024-09-12 18:09:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|136
1726164580000|2024-09-12 18:09:40|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|63
1726164590000|2024-09-12 18:09:50|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|122
1726164600000|2024-09-12 18:10:00|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|23
1726164610000|2024-09-12 18:10:10|||||||||6
1726164620000|2024-09-12 18:10:20|||||||||1
1726164630000|2024-09-12 18:10:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|24
1726164640000|2024-09-12 18:10:40|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|28
1726164650000|2024-09-12 18:10:50|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|9
1726164660000|2024-09-12 18:11:00|||||||||8
1726164670000|2024-09-12 18:11:10|||||||||10
1726164680000|2024-09-12 18:11:20|||||||||3
1726164690000|2024-09-12 18:11:30|||||||||1
1726164700000|2024-09-12 18:11:40|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|7
1726164710000|2024-09-12 18:11:50|18.54|18.38|18.56|18.4|18.57|18.41|18.52|18.36|40
1726164720000|2024-09-12 18:12:00|||||||||14
1726164730000|2024-09-12 18:12:10|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|10
1726164740000|2024-09-12 18:12:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|1
1726164750000|2024-09-12 18:12:30|||||||||1
1726164760000|2024-09-12 18:12:40|||||||||15
1726164770000|2024-09-12 18:12:50|||||||||4
1726164800000|2024-09-12 18:13:20|||||||||2
1726164820000|2024-09-12 18:13:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1726164830000|2024-09-12 18:13:50|||||||||11
1726164840000|2024-09-12 18:14:00|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|16
1726164850000|2024-09-12 18:14:10|||||||||2
1726164860000|2024-09-12 18:14:20|||||||||4
1726164870000|2024-09-12 18:14:30|||||||||5
1726164880000|2024-09-12 18:14:40|||||||||2
1726164890000|2024-09-12 18:14:50|||||||||2
1726164900000|2024-09-12 18:15:00|||||||||13
1726164910000|2024-09-12 18:15:10|||||||||29
1726164920000|2024-09-12 18:15:20|||||||||1
1726164930000|2024-09-12 18:15:30|||||||||3
1726164940000|2024-09-12 18:15:40|||||||||5
1726164960000|2024-09-12 18:16:00|||||||||5
1726164970000|2024-09-12 18:16:10|18.47|18.31|18.47|18.31|18.52|18.36|18.47|18.31|86
1726164980000|2024-09-12 18:16:20|||||||||2
1726164990000|2024-09-12 18:16:30|||||||||3
1726165000000|2024-09-12 18:16:40|||||||||2
1726165010000|2024-09-12 18:16:50|||||||||12
1726165020000|2024-09-12 18:17:00|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|203
1726165030000|2024-09-12 18:17:10|||||||||2
1726165040000|2024-09-12 18:17:20|||||||||15
1726165050000|2024-09-12 18:17:30|||||||||9
1726165060000|2024-09-12 18:17:40|||||||||13
1726165070000|2024-09-12 18:17:50|||||||||1
1726165090000|2024-09-12 18:18:10|||||||||3
1726165100000|2024-09-12 18:18:20|||||||||3
1726165110000|2024-09-12 18:18:30|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|4
1726165120000|2024-09-12 18:18:40|||||||||2
1726165130000|2024-09-12 18:18:50|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|4
1726165140000|2024-09-12 18:19:00|||||||||10
1726165150000|2024-09-12 18:19:10|||||||||1
1726165160000|2024-09-12 18:19:20|||||||||3
1726165170000|2024-09-12 18:19:30|||||||||4
1726165180000|2024-09-12 18:19:40|18.49|18.33|18.52|18.36|18.52|18.36|18.47|18.31|29
1726165190000|2024-09-12 18:19:50|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|45
1726165200000|2024-09-12 18:20:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|25
1726165210000|2024-09-12 18:20:10|||||||||19
1726165220000|2024-09-12 18:20:20|||||||||3
1726165230000|2024-09-12 18:20:30|||||||||5
1726165240000|2024-09-12 18:20:40|||||||||4
1726165250000|2024-09-12 18:20:50|||||||||2
1726165270000|2024-09-12 18:21:10|||||||||17
1726165280000|2024-09-12 18:21:20|18.49|18.33|18.47|18.31|18.52|18.36|18.47|18.31|29
1726165290000|2024-09-12 18:21:30|||||||||8
1726165300000|2024-09-12 18:21:40|||||||||7
1726165310000|2024-09-12 18:21:50|||||||||3
1726165320000|2024-09-12 18:22:00|||||||||7
1726165330000|2024-09-12 18:22:10|||||||||1
1726165340000|2024-09-12 18:22:20|||||||||15
1726165350000|2024-09-12 18:22:30|||||||||5
1726165360000|2024-09-12 18:22:40|||||||||6
1726165370000|2024-09-12 18:22:50|||||||||3
1726165380000|2024-09-12 18:23:00|||||||||5
1726165390000|2024-09-12 18:23:10|||||||||4
1726165400000|2024-09-12 18:23:20|||||||||16
1726165410000|2024-09-12 18:23:30|||||||||10
1726165420000|2024-09-12 18:23:40|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|27
1726165430000|2024-09-12 18:23:50|18.47|18.31|18.47|18.31|18.49|18.33|18.47|18.31|9
1726165440000|2024-09-12 18:24:00|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|13
1726165450000|2024-09-12 18:24:10|||||||||3
1726165460000|2024-09-12 18:24:20|||||||||9
1726165470000|2024-09-12 18:24:30|||||||||6
1726165480000|2024-09-12 18:24:40|||||||||1
1726165490000|2024-09-12 18:24:50|||||||||2
1726165500000|2024-09-12 18:25:00|||||||||3
1726165510000|2024-09-12 18:25:10|||||||||6
1726165520000|2024-09-12 18:25:20|||||||||4
1726165530000|2024-09-12 18:25:30|||||||||6
1726165540000|2024-09-12 18:25:40|||||||||12
1726165550000|2024-09-12 18:25:50|||||||||1
1726165560000|2024-09-12 18:26:00|||||||||5
1726165570000|2024-09-12 18:26:10|||||||||2
1726165580000|2024-09-12 18:26:20|||||||||9
1726165590000|2024-09-12 18:26:30|||||||||2
1726165600000|2024-09-12 18:26:40|||||||||10
1726165610000|2024-09-12 18:26:50|||||||||2
1726165620000|2024-09-12 18:27:00|||||||||11
1726165630000|2024-09-12 18:27:10|||||||||6
1726165640000|2024-09-12 18:27:20|||||||||1
1726165650000|2024-09-12 18:27:30|||||||||3
1726165660000|2024-09-12 18:27:40|||||||||8
1726165670000|2024-09-12 18:27:50|||||||||9
1726165680000|2024-09-12 18:28:00|||||||||2
1726165690000|2024-09-12 18:28:10|||||||||5
1726165700000|2024-09-12 18:28:20|||||||||3
1726165710000|2024-09-12 18:28:30|||||||||12
1726165720000|2024-09-12 18:28:40|||||||||6
1726165730000|2024-09-12 18:28:50|||||||||4
1726165740000|2024-09-12 18:29:00|||||||||5
1726165750000|2024-09-12 18:29:10|||||||||10
1726165760000|2024-09-12 18:29:20|||||||||17
1726165770000|2024-09-12 18:29:30|||||||||21
1726165780000|2024-09-12 18:29:40|||||||||3
1726165790000|2024-09-12 18:29:50|||||||||9
1726165800000|2024-09-12 18:30:00|||||||||3
1726165810000|2024-09-12 18:30:10|||||||||3
1726165820000|2024-09-12 18:30:20|||||||||1
1726165830000|2024-09-12 18:30:30|||||||||5
1726165840000|2024-09-12 18:30:40|||||||||23
1726165850000|2024-09-12 18:30:50|||||||||16
1726165860000|2024-09-12 18:31:00|||||||||11
1726165870000|2024-09-12 18:31:10|||||||||20
1726165880000|2024-09-12 18:31:20|||||||||10
1726165890000|2024-09-12 18:31:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|39
1726165900000|2024-09-12 18:31:40|||||||||5
1726165910000|2024-09-12 18:31:50|||||||||2
1726165920000|2024-09-12 18:32:00|18.47|18.31|18.47|18.31|18.52|18.36|18.47|18.31|19
1726165930000|2024-09-12 18:32:10|||||||||3
1726165940000|2024-09-12 18:32:20|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|7
1726165950000|2024-09-12 18:32:30|||||||||4
1726165960000|2024-09-12 18:32:40|18.5|18.34|18.47|18.31|18.52|18.36|18.47|18.31|39
1726165970000|2024-09-12 18:32:50|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|14
1726165980000|2024-09-12 18:33:00|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|19
1726165990000|2024-09-12 18:33:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|10
1726166000000|2024-09-12 18:33:20|||||||||1
1726166010000|2024-09-12 18:33:30|||||||||2
1726166020000|2024-09-12 18:33:40|||||||||15
1726166030000|2024-09-12 18:33:50|||||||||5
1726166040000|2024-09-12 18:34:00|||||||||4
1726166050000|2024-09-12 18:34:10|||||||||16
1726166060000|2024-09-12 18:34:20|||||||||1
1726166080000|2024-09-12 18:34:40|||||||||3
1726166090000|2024-09-12 18:34:50|||||||||6
1726166100000|2024-09-12 18:35:00|||||||||10
1726166110000|2024-09-12 18:35:10|||||||||2
1726166120000|2024-09-12 18:35:20|||||||||58
1726166130000|2024-09-12 18:35:30|18.45|18.29|18.47|18.31|18.47|18.31|18.42|18.26|4
1726166140000|2024-09-12 18:35:40|||||||||11
1726166150000|2024-09-12 18:35:50|||||||||5
1726166160000|2024-09-12 18:36:00|||||||||2
1726166170000|2024-09-12 18:36:10|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|4
1726166180000|2024-09-12 18:36:20|18.45|18.29|18.47|18.31|18.47|18.31|18.42|18.26|15
1726166190000|2024-09-12 18:36:30|||||||||1
1726166200000|2024-09-12 18:36:40|||||||||6
1726166210000|2024-09-12 18:36:50|||||||||3
1726166220000|2024-09-12 18:37:00|||||||||1
1726166230000|2024-09-12 18:37:10|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|10
1726166240000|2024-09-12 18:37:20|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|12
1726166250000|2024-09-12 18:37:30|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|8
1726166260000|2024-09-12 18:37:40|||||||||2
1726166270000|2024-09-12 18:37:50|||||||||6
1726166280000|2024-09-12 18:38:00|||||||||6
1726166290000|2024-09-12 18:38:10|||||||||8
1726166300000|2024-09-12 18:38:20|||||||||2
1726166310000|2024-09-12 18:38:30|||||||||2
1726166320000|2024-09-12 18:38:40|||||||||7
1726166330000|2024-09-12 18:38:50|||||||||24
1726166340000|2024-09-12 18:39:00|||||||||1
1726166350000|2024-09-12 18:39:10|||||||||4
1726166360000|2024-09-12 18:39:20|||||||||3
1726166370000|2024-09-12 18:39:30|||||||||4
1726166380000|2024-09-12 18:39:40|||||||||2
1726166390000|2024-09-12 18:39:50|||||||||3
1726166400000|2024-09-12 18:40:00|||||||||24
1726166410000|2024-09-12 18:40:10|||||||||14
1726166420000|2024-09-12 18:40:20|||||||||5
1726166430000|2024-09-12 18:40:30|||||||||27
1726166440000|2024-09-12 18:40:40|||||||||7
1726166450000|2024-09-12 18:40:50|||||||||6
1726166460000|2024-09-12 18:41:00|||||||||2
1726166470000|2024-09-12 18:41:10|||||||||39
1726166480000|2024-09-12 18:41:20|||||||||6
1726166490000|2024-09-12 18:41:30|||||||||3
1726166500000|2024-09-12 18:41:40|||||||||3
1726166510000|2024-09-12 18:41:50|||||||||2
1726166520000|2024-09-12 18:42:00|||||||||44
1726166530000|2024-09-12 18:42:10|||||||||5
1726166540000|2024-09-12 18:42:20|||||||||4
1726166550000|2024-09-12 18:42:30|||||||||2
1726166560000|2024-09-12 18:42:40|||||||||10
1726166570000|2024-09-12 18:42:50|||||||||6
1726166580000|2024-09-12 18:43:00|||||||||4
1726166590000|2024-09-12 18:43:10|||||||||3
1726166600000|2024-09-12 18:43:20|||||||||5
1726166610000|2024-09-12 18:43:30|||||||||3
1726166620000|2024-09-12 18:43:40|||||||||1
1726166630000|2024-09-12 18:43:50|||||||||3
1726166640000|2024-09-12 18:44:00|||||||||3
1726166650000|2024-09-12 18:44:10|||||||||6
1726166660000|2024-09-12 18:44:20|||||||||2
1726166670000|2024-09-12 18:44:30|||||||||5
1726166680000|2024-09-12 18:44:40|||||||||3
1726166690000|2024-09-12 18:44:50|||||||||5
1726166700000|2024-09-12 18:45:00|||||||||4
1726166710000|2024-09-12 18:45:10|||||||||2
1726166720000|2024-09-12 18:45:20|||||||||13
1726166730000|2024-09-12 18:45:30|||||||||2
1726166740000|2024-09-12 18:45:40|||||||||4
1726166750000|2024-09-12 18:45:50|||||||||5
1726166760000|2024-09-12 18:46:00|||||||||4
1726166770000|2024-09-12 18:46:10|||||||||2
1726166780000|2024-09-12 18:46:20|||||||||10
1726166790000|2024-09-12 18:46:30|||||||||2
1726166800000|2024-09-12 18:46:40|||||||||8
1726166810000|2024-09-12 18:46:50|||||||||3
1726166820000|2024-09-12 18:47:00|||||||||5
1726166830000|2024-09-12 18:47:10|||||||||6
1726166840000|2024-09-12 18:47:20|||||||||1
1726166850000|2024-09-12 18:47:30|||||||||5
1726166860000|2024-09-12 18:47:40|||||||||4
1726166870000|2024-09-12 18:47:50|||||||||5
1726166880000|2024-09-12 18:48:00|||||||||4
1726166890000|2024-09-12 18:48:10|||||||||2
1726166900000|2024-09-12 18:48:20|||||||||4
1726166910000|2024-09-12 18:48:30|||||||||4
1726166920000|2024-09-12 18:48:40|||||||||2
1726166930000|2024-09-12 18:48:50|||||||||13
1726166940000|2024-09-12 18:49:00|||||||||20
1726166950000|2024-09-12 18:49:10|||||||||4
1726166960000|2024-09-12 18:49:20|||||||||1
1726166970000|2024-09-12 18:49:30|||||||||4
1726166980000|2024-09-12 18:49:40|||||||||5
1726166990000|2024-09-12 18:49:50|||||||||11
1726167000000|2024-09-12 18:50:00|||||||||18
1726167010000|2024-09-12 18:50:10|||||||||2
1726167020000|2024-09-12 18:50:20|||||||||1
1726167030000|2024-09-12 18:50:30|||||||||23
1726167040000|2024-09-12 18:50:40|18.46|18.3|18.46|18.3|18.46|18.3|18.42|18.26|186
1726167050000|2024-09-12 18:50:50|||||||||10
1726167060000|2024-09-12 18:51:00|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|8
1726167070000|2024-09-12 18:51:10|||||||||106
1726167080000|2024-09-12 18:51:20|18.51|18.35|18.57|18.41|18.57|18.41|18.51|18.35|15
1726167090000|2024-09-12 18:51:30|||||||||33
1726167100000|2024-09-12 18:51:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|69
1726167110000|2024-09-12 18:51:50|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|41
1726167120000|2024-09-12 18:52:00|18.67|18.51|18.67|18.51|18.72|18.56|18.67|18.51|105
1726167130000|2024-09-12 18:52:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|30
1726167140000|2024-09-12 18:52:20|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|19
1726167150000|2024-09-12 18:52:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1726167160000|2024-09-12 18:52:40|||||||||12
1726167170000|2024-09-12 18:52:50|||||||||4
1726167180000|2024-09-12 18:53:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|51
1726167190000|2024-09-12 18:53:10|||||||||6
1726167200000|2024-09-12 18:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|23
1726167210000|2024-09-12 18:53:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|3
1726167220000|2024-09-12 18:53:40|18.55|18.39|18.52|18.36|18.57|18.41|18.52|18.36|13
1726167230000|2024-09-12 18:53:50|18.55|18.39|18.57|18.41|18.57|18.41|18.52|18.36|7
1726167240000|2024-09-12 18:54:00|18.52|18.36|18.55|18.39|18.57|18.41|18.52|18.36|35
1726167250000|2024-09-12 18:54:10|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|8
1726167260000|2024-09-12 18:54:20|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|80
1726167270000|2024-09-12 18:54:30|||||||||1
1726167280000|2024-09-12 18:54:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|5
1726167290000|2024-09-12 18:54:50|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|7
1726167300000|2024-09-12 18:55:00|18.5|18.34|18.47|18.31|18.52|18.36|18.47|18.31|15
1726167310000|2024-09-12 18:55:10|||||||||2
1726167320000|2024-09-12 18:55:20|||||||||1
1726167330000|2024-09-12 18:55:30|||||||||8
1726167340000|2024-09-12 18:55:40|||||||||5
1726167350000|2024-09-12 18:55:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|60
1726167360000|2024-09-12 18:56:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|1
1726167370000|2024-09-12 18:56:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|4
1726167380000|2024-09-12 18:56:20|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|2
1726167390000|2024-09-12 18:56:30|18.49|18.33|18.51|18.35|18.52|18.36|18.47|18.31|41
1726167400000|2024-09-12 18:56:40|18.49|18.33|18.47|18.31|18.51|18.35|18.46|18.3|44
1726167410000|2024-09-12 18:56:50|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|10
1726167420000|2024-09-12 18:57:00|18.47|18.31|18.47|18.31|18.51|18.35|18.47|18.31|29
1726167430000|2024-09-12 18:57:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1726167440000|2024-09-12 18:57:20|||||||||4
1726167450000|2024-09-12 18:57:30|||||||||2
1726167460000|2024-09-12 18:57:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|29
1726167470000|2024-09-12 18:57:50|||||||||2
1726167480000|2024-09-12 18:58:00|||||||||3
1726167500000|2024-09-12 18:58:20|||||||||1
1726167510000|2024-09-12 18:58:30|||||||||11
1726167520000|2024-09-12 18:58:40|||||||||1
1726167530000|2024-09-12 18:58:50|||||||||19
1726167540000|2024-09-12 18:59:00|18.44|18.28|18.44|18.28|18.46|18.3|18.42|18.26|100
1726167550000|2024-09-12 18:59:10|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|1
1726167560000|2024-09-12 18:59:20|18.44|18.28|18.41|18.25|18.46|18.3|18.41|18.25|4
1726167570000|2024-09-12 18:59:30|||||||||6
1726167580000|2024-09-12 18:59:40|||||||||5
1726167590000|2024-09-12 18:59:50|||||||||3
1726167600000|2024-09-12 19:00:00|18.45|18.29|18.46|18.3|18.46|18.3|18.41|18.25|16
1726167610000|2024-09-12 19:00:10|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1726167620000|2024-09-12 19:00:20|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|11
1726167630000|2024-09-12 19:00:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|6
1726167640000|2024-09-12 19:00:40|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|21
1726167650000|2024-09-12 19:00:50|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|1
1726167660000|2024-09-12 19:01:00|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|20
1726167670000|2024-09-12 19:01:10|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|40
1726167680000|2024-09-12 19:01:20|||||||||5
1726167690000|2024-09-12 19:01:30|||||||||11
1726167700000|2024-09-12 19:01:40|||||||||2
1726167710000|2024-09-12 19:01:50|||||||||2
1726167720000|2024-09-12 19:02:00|||||||||3
1726167730000|2024-09-12 19:02:10|||||||||3
1726167740000|2024-09-12 19:02:20|||||||||1
1726167750000|2024-09-12 19:02:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|14
1726167760000|2024-09-12 19:02:40|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|7
1726167770000|2024-09-12 19:02:50|||||||||20
1726167780000|2024-09-12 19:03:00|||||||||6
1726167790000|2024-09-12 19:03:10|||||||||1
1726167810000|2024-09-12 19:03:30|||||||||3
1726167820000|2024-09-12 19:03:40|||||||||9
1726167830000|2024-09-12 19:03:50|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|2
1726167840000|2024-09-12 19:04:00|||||||||8
1726167850000|2024-09-12 19:04:10|||||||||2
1726167860000|2024-09-12 19:04:20|||||||||1
1726167870000|2024-09-12 19:04:30|||||||||40
1726167880000|2024-09-12 19:04:40|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|8
1726167890000|2024-09-12 19:04:50|||||||||12
1726167900000|2024-09-12 19:05:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|19
1726167910000|2024-09-12 19:05:10|||||||||6
1726167920000|2024-09-12 19:05:20|18.44|18.28|18.45|18.29|18.46|18.3|18.41|18.25|14
1726167930000|2024-09-12 19:05:30|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|5
1726167940000|2024-09-12 19:05:40|18.45|18.29|18.45|18.29|18.46|18.3|18.43|18.27|18
1726167950000|2024-09-12 19:05:50|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|13
1726167960000|2024-09-12 19:06:00|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|7
1726167970000|2024-09-12 19:06:10|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|4
1726167980000|2024-09-12 19:06:20|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|2
1726167990000|2024-09-12 19:06:30|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|12
1726168000000|2024-09-12 19:06:40|18.43|18.27|18.41|18.25|18.45|18.29|18.41|18.25|62
1726168010000|2024-09-12 19:06:50|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|18
1726168020000|2024-09-12 19:07:00|||||||||13
1726168030000|2024-09-12 19:07:10|||||||||4
1726168040000|2024-09-12 19:07:20|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|9
1726168050000|2024-09-12 19:07:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|11
1726168060000|2024-09-12 19:07:40|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|4
1726168070000|2024-09-12 19:07:50|||||||||9
1726168080000|2024-09-12 19:08:00|||||||||2
1726168090000|2024-09-12 19:08:10|||||||||11
1726168100000|2024-09-12 19:08:20|||||||||3
1726168110000|2024-09-12 19:08:30|||||||||12
1726168120000|2024-09-12 19:08:40|||||||||10
1726168130000|2024-09-12 19:08:50|||||||||3
1726168140000|2024-09-12 19:09:00|||||||||2
1726168150000|2024-09-12 19:09:10|||||||||4
1726168160000|2024-09-12 19:09:20|||||||||3
1726168170000|2024-09-12 19:09:30|||||||||8
1726168180000|2024-09-12 19:09:40|||||||||14
1726168190000|2024-09-12 19:09:50|||||||||6
1726168200000|2024-09-12 19:10:00|||||||||2
1726168210000|2024-09-12 19:10:10|||||||||5
1726168220000|2024-09-12 19:10:20|||||||||3
1726168230000|2024-09-12 19:10:30|||||||||14
1726168240000|2024-09-12 19:10:40|||||||||2
1726168250000|2024-09-12 19:10:50|||||||||3
1726168260000|2024-09-12 19:11:00|||||||||70
1726168270000|2024-09-12 19:11:10|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|7
1726168280000|2024-09-12 19:11:20|||||||||3
1726168290000|2024-09-12 19:11:30|||||||||3
1726168300000|2024-09-12 19:11:40|18.45|18.29|18.45|18.29|18.45|18.29|18.41|18.25|43
1726168310000|2024-09-12 19:11:50|||||||||2
1726168320000|2024-09-12 19:12:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|21
1726168330000|2024-09-12 19:12:10|||||||||5
1726168340000|2024-09-12 19:12:20|||||||||9
1726168350000|2024-09-12 19:12:30|||||||||37
1726168360000|2024-09-12 19:12:40|||||||||10
1726168370000|2024-09-12 19:12:50|||||||||3
1726168380000|2024-09-12 19:13:00|||||||||9
1726168390000|2024-09-12 19:13:10|18.45|18.29|18.43|18.27|18.46|18.3|18.43|18.27|46
1726168400000|2024-09-12 19:13:20|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|3
1726168410000|2024-09-12 19:13:30|18.43|18.27|18.45|18.29|18.45|18.29|18.41|18.25|50
1726168420000|2024-09-12 19:13:40|||||||||29
1726168430000|2024-09-12 19:13:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|3
1726168440000|2024-09-12 19:14:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|2
1726168450000|2024-09-12 19:14:10|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|2
1726168460000|2024-09-12 19:14:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|10
1726168470000|2024-09-12 19:14:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|29
1726168480000|2024-09-12 19:14:40|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|3
1726168490000|2024-09-12 19:14:50|||||||||4
1726168500000|2024-09-12 19:15:00|||||||||9
1726168510000|2024-09-12 19:15:10|||||||||4
1726168520000|2024-09-12 19:15:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|3
1726168530000|2024-09-12 19:15:30|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|3
1726168540000|2024-09-12 19:15:40|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|25
1726168550000|2024-09-12 19:15:50|||||||||3
1726168560000|2024-09-12 19:16:00|||||||||3
1726168570000|2024-09-12 19:16:10|||||||||2
1726168580000|2024-09-12 19:16:20|||||||||3
1726168590000|2024-09-12 19:16:30|||||||||3
1726168600000|2024-09-12 19:16:40|||||||||38
1726168610000|2024-09-12 19:16:50|||||||||3
1726168620000|2024-09-12 19:17:00|||||||||4
1726168630000|2024-09-12 19:17:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|61
1726168640000|2024-09-12 19:17:20|||||||||8
1726168650000|2024-09-12 19:17:30|||||||||3
1726168660000|2024-09-12 19:17:40|||||||||20
1726168670000|2024-09-12 19:17:50|||||||||3
1726168680000|2024-09-12 19:18:00|||||||||29
1726168690000|2024-09-12 19:18:10|||||||||10
1726168700000|2024-09-12 19:18:20|||||||||5
1726168710000|2024-09-12 19:18:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1726168720000|2024-09-12 19:18:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1726168730000|2024-09-12 19:18:50|18.41|18.25|18.41|18.25|18.43|18.27|18.41|18.25|308
1726168740000|2024-09-12 19:19:00|18.45|18.29|18.43|18.27|18.45|18.29|18.41|18.25|39
1726168750000|2024-09-12 19:19:10|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|3
1726168760000|2024-09-12 19:19:20|18.41|18.25|18.41|18.25|18.45|18.29|18.41|18.25|7
1726168770000|2024-09-12 19:19:30|||||||||3
1726168780000|2024-09-12 19:19:40|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|86
1726168790000|2024-09-12 19:19:50|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|30
1726168800000|2024-09-12 19:20:00|||||||||5
1726168810000|2024-09-12 19:20:10|||||||||3
1726168820000|2024-09-12 19:20:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1726168830000|2024-09-12 19:20:30|||||||||4
1726168840000|2024-09-12 19:20:40|||||||||9
1726168850000|2024-09-12 19:20:50|||||||||1
1726168860000|2024-09-12 19:21:00|||||||||2
1726168870000|2024-09-12 19:21:10|||||||||2
1726168880000|2024-09-12 19:21:20|18.45|18.29|18.43|18.27|18.45|18.29|18.41|18.25|44
1726168890000|2024-09-12 19:21:30|18.45|18.29|18.45|18.29|18.46|18.3|18.41|18.25|42
1726168900000|2024-09-12 19:21:40|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|1
1726168910000|2024-09-12 19:21:50|||||||||1
1726168920000|2024-09-12 19:22:00|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|2
1726168930000|2024-09-12 19:22:10|||||||||1
1726168940000|2024-09-12 19:22:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1726168950000|2024-09-12 19:22:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1726168960000|2024-09-12 19:22:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1726168980000|2024-09-12 19:23:00|||||||||7
1726168990000|2024-09-12 19:23:10|||||||||6
1726169000000|2024-09-12 19:23:20|||||||||2
1726169010000|2024-09-12 19:23:30|||||||||2
1726169020000|2024-09-12 19:23:40|||||||||1
1726169040000|2024-09-12 19:24:00|||||||||202
1726169050000|2024-09-12 19:24:10|||||||||2
1726169070000|2024-09-12 19:24:30|||||||||7
1726169080000|2024-09-12 19:24:40|||||||||3
1726169090000|2024-09-12 19:24:50|||||||||8
1726169100000|2024-09-12 19:25:00|||||||||1
1726169110000|2024-09-12 19:25:10|||||||||4
1726169120000|2024-09-12 19:25:20|||||||||15
1726169130000|2024-09-12 19:25:30|||||||||6
1726169140000|2024-09-12 19:25:40|||||||||14
1726169150000|2024-09-12 19:25:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|4
1726169160000|2024-09-12 19:26:00|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|1
1726169170000|2024-09-12 19:26:10|||||||||49
1726169180000|2024-09-12 19:26:20|||||||||10
1726169190000|2024-09-12 19:26:30|||||||||8
1726169200000|2024-09-12 19:26:40|||||||||1
1726169210000|2024-09-12 19:26:50|||||||||28
1726169220000|2024-09-12 19:27:00|||||||||1
1726169230000|2024-09-12 19:27:10|||||||||10
1726169240000|2024-09-12 19:27:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1726169250000|2024-09-12 19:27:30|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|12
1726169260000|2024-09-12 19:27:40|||||||||5
1726169270000|2024-09-12 19:27:50|||||||||2
1726169290000|2024-09-12 19:28:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|7
1726169300000|2024-09-12 19:28:20|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|2
1726169320000|2024-09-12 19:28:40|||||||||10
1726169330000|2024-09-12 19:28:50|||||||||5
1726169340000|2024-09-12 19:29:00|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|25
1726169350000|2024-09-12 19:29:10|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|17
1726169360000|2024-09-12 19:29:20|18.45|18.29|18.45|18.29|18.45|18.29|18.41|18.25|21
1726169370000|2024-09-12 19:29:30|18.43|18.27|18.43|18.27|18.45|18.29|18.41|18.25|0
1726169380000|2024-09-12 19:29:40|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|2
1726169390000|2024-09-12 19:29:50|18.43|18.27|18.45|18.29|18.45|18.29|18.41|18.25|34
1726169400000|2024-09-12 19:30:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|12
1726169410000|2024-09-12 19:30:10|||||||||6
1726169420000|2024-09-12 19:30:20|||||||||11
1726169430000|2024-09-12 19:30:30|||||||||8
1726169440000|2024-09-12 19:30:40|||||||||32
1726169450000|2024-09-12 19:30:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|19
1726169460000|2024-09-12 19:31:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1726169470000|2024-09-12 19:31:10|||||||||13
1726169480000|2024-09-12 19:31:20|||||||||12
1726169490000|2024-09-12 19:31:30|||||||||8
1726169500000|2024-09-12 19:31:40|||||||||12
1726169510000|2024-09-12 19:31:50|||||||||15
1726169520000|2024-09-12 19:32:00|||||||||22
1726169530000|2024-09-12 19:32:10|||||||||13
1726169540000|2024-09-12 19:32:20|||||||||5
1726169550000|2024-09-12 19:32:30|||||||||15
1726169560000|2024-09-12 19:32:40|||||||||15
1726169570000|2024-09-12 19:32:50|||||||||11
1726169580000|2024-09-12 19:33:00|||||||||5
1726169590000|2024-09-12 19:33:10|||||||||10
1726169600000|2024-09-12 19:33:20|||||||||8
1726169610000|2024-09-12 19:33:30|||||||||5
1726169620000|2024-09-12 19:33:40|||||||||8
1726169630000|2024-09-12 19:33:50|||||||||12
1726169640000|2024-09-12 19:34:00|||||||||20
1726169650000|2024-09-12 19:34:10|||||||||9
1726169660000|2024-09-12 19:34:20|||||||||3
1726169670000|2024-09-12 19:34:30|||||||||44
1726169680000|2024-09-12 19:34:40|||||||||9
1726169690000|2024-09-12 19:34:50|||||||||13
1726169700000|2024-09-12 19:35:00|||||||||16
1726169710000|2024-09-12 19:35:10|||||||||15
1726169720000|2024-09-12 19:35:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|7
1726169730000|2024-09-12 19:35:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|12
1726169740000|2024-09-12 19:35:40|||||||||3
1726169750000|2024-09-12 19:35:50|||||||||11
1726169760000|2024-09-12 19:36:00|||||||||6
1726169770000|2024-09-12 19:36:10|||||||||4
1726169780000|2024-09-12 19:36:20|||||||||7
1726169790000|2024-09-12 19:36:30|||||||||9
1726169800000|2024-09-12 19:36:40|||||||||13
1726169810000|2024-09-12 19:36:50|||||||||8
1726169820000|2024-09-12 19:37:00|||||||||13
1726169830000|2024-09-12 19:37:10|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|137
1726169840000|2024-09-12 19:37:20|||||||||12
1726169850000|2024-09-12 19:37:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|11
1726169860000|2024-09-12 19:37:40|||||||||33
1726169870000|2024-09-12 19:37:50|||||||||13
1726169880000|2024-09-12 19:38:00|||||||||4
1726169890000|2024-09-12 19:38:10|||||||||15
1726169900000|2024-09-12 19:38:20|||||||||9
1726169910000|2024-09-12 19:38:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|9
1726169920000|2024-09-12 19:38:40|||||||||7
1726169930000|2024-09-12 19:38:50|||||||||9
1726169940000|2024-09-12 19:39:00|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|52
1726169950000|2024-09-12 19:39:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1726169960000|2024-09-12 19:39:20|||||||||10
1726169970000|2024-09-12 19:39:30|||||||||21
1726169980000|2024-09-12 19:39:40|||||||||22
1726169990000|2024-09-12 19:39:50|||||||||14
1726170000000|2024-09-12 19:40:00|||||||||19
1726170010000|2024-09-12 19:40:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|37
1726170020000|2024-09-12 19:40:20|||||||||24
1726170030000|2024-09-12 19:40:30|||||||||11
1726170040000|2024-09-12 19:40:40|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|87
1726170050000|2024-09-12 19:40:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1726170060000|2024-09-12 19:41:00|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|65
1726170070000|2024-09-12 19:41:10|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|91
1726170080000|2024-09-12 19:41:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|9
1726170090000|2024-09-12 19:41:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|20
1726170100000|2024-09-12 19:41:40|||||||||37
1726170110000|2024-09-12 19:41:50|||||||||6
1726170120000|2024-09-12 19:42:00|||||||||41
1726170130000|2024-09-12 19:42:10|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|7
1726170140000|2024-09-12 19:42:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|52
1726170150000|2024-09-12 19:42:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|48
1726170160000|2024-09-12 19:42:40|||||||||5
1726170170000|2024-09-12 19:42:50|||||||||10
1726170180000|2024-09-12 19:43:00|||||||||7
1726170190000|2024-09-12 19:43:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1726170200000|2024-09-12 19:43:20|||||||||7
1726170210000|2024-09-12 19:43:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|45
1726170220000|2024-09-12 19:43:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|8
1726170230000|2024-09-12 19:43:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|14
1726170240000|2024-09-12 19:44:00|||||||||5
1726170250000|2024-09-12 19:44:10|||||||||13
1726170260000|2024-09-12 19:44:20|||||||||9
1726170270000|2024-09-12 19:44:30|||||||||9
1726170280000|2024-09-12 19:44:40|||||||||15
1726170290000|2024-09-12 19:44:50|||||||||18
1726170300000|2024-09-12 19:45:00|||||||||3
1726170310000|2024-09-12 19:45:10|||||||||44
1726170320000|2024-09-12 19:45:20|||||||||9
1726170330000|2024-09-12 19:45:30|||||||||17
1726170340000|2024-09-12 19:45:40|||||||||18
1726170350000|2024-09-12 19:45:50|||||||||21
1726170360000|2024-09-12 19:46:00|||||||||7
1726170370000|2024-09-12 19:46:10|||||||||17
1726170380000|2024-09-12 19:46:20|||||||||6
1726170390000|2024-09-12 19:46:30|||||||||50
1726170400000|2024-09-12 19:46:40|||||||||21
1726170410000|2024-09-12 19:46:50|||||||||44
1726170420000|2024-09-12 19:47:00|||||||||14
1726170430000|2024-09-12 19:47:10|||||||||22
1726170440000|2024-09-12 19:47:20|||||||||15
1726170450000|2024-09-12 19:47:30|||||||||12
1726170460000|2024-09-12 19:47:40|||||||||12
1726170470000|2024-09-12 19:47:50|||||||||13
1726170480000|2024-09-12 19:48:00|||||||||7
1726170490000|2024-09-12 19:48:10|||||||||11
1726170500000|2024-09-12 19:48:20|||||||||14
1726170510000|2024-09-12 19:48:30|||||||||64
1726170520000|2024-09-12 19:48:40|||||||||16
1726170530000|2024-09-12 19:48:50|||||||||19
1726170540000|2024-09-12 19:49:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|30
1726170550000|2024-09-12 19:49:10|||||||||14
1726170560000|2024-09-12 19:49:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|75
1726170570000|2024-09-12 19:49:30|||||||||12
1726170580000|2024-09-12 19:49:40|||||||||118
1726170590000|2024-09-12 19:49:50|||||||||21
1726170600000|2024-09-12 19:50:00|||||||||44
1726170610000|2024-09-12 19:50:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|46
1726170620000|2024-09-12 19:50:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|53
1726170630000|2024-09-12 19:50:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|153
1726170640000|2024-09-12 19:50:40|||||||||43
1726170650000|2024-09-12 19:50:50|||||||||47
1726170660000|2024-09-12 19:51:00|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|23
1726170670000|2024-09-12 19:51:10|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|21
1726170680000|2024-09-12 19:51:20|||||||||52
1726170690000|2024-09-12 19:51:30|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|52
1726170700000|2024-09-12 19:51:40|||||||||30
1726170710000|2024-09-12 19:51:50|||||||||19
1726170720000|2024-09-12 19:52:00|||||||||23
1726170730000|2024-09-12 19:52:10|||||||||24
1726170740000|2024-09-12 19:52:20|||||||||34
1726170750000|2024-09-12 19:52:30|||||||||36
1726170760000|2024-09-12 19:52:40|||||||||41
1726170770000|2024-09-12 19:52:50|||||||||19
1726170780000|2024-09-12 19:53:00|||||||||18
1726170790000|2024-09-12 19:53:10|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|95
1726170800000|2024-09-12 19:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|59
1726170810000|2024-09-12 19:53:30|||||||||22
1726170820000|2024-09-12 19:53:40|||||||||10
1726170830000|2024-09-12 19:53:50|||||||||45
1726170840000|2024-09-12 19:54:00|||||||||36
1726170850000|2024-09-12 19:54:10|||||||||23
1726170860000|2024-09-12 19:54:20|||||||||56
1726170870000|2024-09-12 19:54:30|||||||||43
1726170880000|2024-09-12 19:54:40|||||||||35
1726170890000|2024-09-12 19:54:50|||||||||30
1726170900000|2024-09-12 19:55:00|||||||||41
1726170910000|2024-09-12 19:55:10|||||||||39
1726170920000|2024-09-12 19:55:20|||||||||21
1726170930000|2024-09-12 19:55:30|||||||||37
1726170940000|2024-09-12 19:55:40|||||||||41
1726170950000|2024-09-12 19:55:50|18.51|18.35|18.47|18.31|18.52|18.36|18.47|18.31|86
1726170960000|2024-09-12 19:56:00|||||||||32
1726170970000|2024-09-12 19:56:10|||||||||43
1726170980000|2024-09-12 19:56:20|||||||||22
1726170990000|2024-09-12 19:56:30|||||||||48
1726171000000|2024-09-12 19:56:40|||||||||27
1726171010000|2024-09-12 19:56:50|||||||||26
1726171020000|2024-09-12 19:57:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|41
1726171030000|2024-09-12 19:57:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|33
1726171040000|2024-09-12 19:57:20|||||||||26
1726171050000|2024-09-12 19:57:30|||||||||14
1726171060000|2024-09-12 19:57:40|||||||||47
1726171070000|2024-09-12 19:57:50|||||||||62
1726171080000|2024-09-12 19:58:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|47
1726171090000|2024-09-12 19:58:10|||||||||51
1726171100000|2024-09-12 19:58:20|||||||||40
1726171110000|2024-09-12 19:58:30|||||||||49
1726171120000|2024-09-12 19:58:40|||||||||42
1726171130000|2024-09-12 19:58:50|18.37|18.21|18.37|18.21|18.41|18.25|18.37|18.21|236
1726171140000|2024-09-12 19:59:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|177
1726171150000|2024-09-12 19:59:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|157
1726171160000|2024-09-12 19:59:20|||||||||111
1726171170000|2024-09-12 19:59:30|||||||||101
1726171180000|2024-09-12 19:59:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|294
1726171190000|2024-09-12 19:59:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|975
1726171200000|2024-09-12 20:00:00|||||||||39
1726171210000|2024-09-12 20:00:10|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|53
1726171220000|2024-09-12 20:00:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|65
1726171230000|2024-09-12 20:00:30|||||||||12
1726171240000|2024-09-12 20:00:40|||||||||37
1726171250000|2024-09-12 20:00:50|||||||||484
1726171260000|2024-09-12 20:01:00|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|294
1726171270000|2024-09-12 20:01:10|||||||||25
1726171280000|2024-09-12 20:01:20|||||||||6
1726171290000|2024-09-12 20:01:30|||||||||3
1726171310000|2024-09-12 20:01:50|||||||||6
1726171320000|2024-09-12 20:02:00|||||||||6
1726171330000|2024-09-12 20:02:10|||||||||9
1726171340000|2024-09-12 20:02:20|||||||||27
1726171350000|2024-09-12 20:02:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|0
1726171360000|2024-09-12 20:02:40|||||||||21
1726171370000|2024-09-12 20:02:50|||||||||1
1726171380000|2024-09-12 20:03:00|||||||||8
1726171390000|2024-09-12 20:03:10|||||||||2
1726171400000|2024-09-12 20:03:20|||||||||1
1726171410000|2024-09-12 20:03:30|||||||||1
1726171420000|2024-09-12 20:03:40|||||||||7
1726171430000|2024-09-12 20:03:50|||||||||1
1726171440000|2024-09-12 20:04:00|||||||||1
1726171450000|2024-09-12 20:04:10|||||||||4
1726171460000|2024-09-12 20:04:20|||||||||51
1726171470000|2024-09-12 20:04:30|||||||||4
1726171480000|2024-09-12 20:04:40|||||||||1
1726171490000|2024-09-12 20:04:50|||||||||2
1726171500000|2024-09-12 20:05:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|19
1726171510000|2024-09-12 20:05:10|||||||||9
1726171520000|2024-09-12 20:05:20|||||||||5
1726171530000|2024-09-12 20:05:30|||||||||6
1726171540000|2024-09-12 20:05:40|||||||||63
1726171550000|2024-09-12 20:05:50|||||||||11
1726171560000|2024-09-12 20:06:00|||||||||3
1726171570000|2024-09-12 20:06:10|||||||||7
1726171580000|2024-09-12 20:06:20|||||||||7
1726171590000|2024-09-12 20:06:30|||||||||7
1726171600000|2024-09-12 20:06:40|||||||||3
1726171610000|2024-09-12 20:06:50|||||||||5
1726171620000|2024-09-12 20:07:00|||||||||5
1726171630000|2024-09-12 20:07:10|||||||||2
1726171640000|2024-09-12 20:07:20|||||||||15
1726171650000|2024-09-12 20:07:30|||||||||9
1726171660000|2024-09-12 20:07:40|||||||||1
1726171670000|2024-09-12 20:07:50|||||||||6
1726171680000|2024-09-12 20:08:00|||||||||5
1726171690000|2024-09-12 20:08:10|||||||||3
1726171700000|2024-09-12 20:08:20|||||||||1
1726171710000|2024-09-12 20:08:30|||||||||21
1726171720000|2024-09-12 20:08:40|||||||||2
1726171730000|2024-09-12 20:08:50|||||||||3
1726171740000|2024-09-12 20:09:00|||||||||2
1726171750000|2024-09-12 20:09:10|||||||||1
1726171760000|2024-09-12 20:09:20|||||||||1
1726171770000|2024-09-12 20:09:30|||||||||5
1726171780000|2024-09-12 20:09:40|||||||||2
1726171790000|2024-09-12 20:09:50|||||||||59
1726171800000|2024-09-12 20:10:00|||||||||7
1726171810000|2024-09-12 20:10:10|||||||||4
1726171820000|2024-09-12 20:10:20|||||||||1
1726171830000|2024-09-12 20:10:30|||||||||9
1726171840000|2024-09-12 20:10:40|||||||||14
1726171850000|2024-09-12 20:10:50|||||||||25
1726171860000|2024-09-12 20:11:00|||||||||4
1726171870000|2024-09-12 20:11:10|||||||||55
1726171880000|2024-09-12 20:11:20|||||||||3
1726171890000|2024-09-12 20:11:30|||||||||7
1726171900000|2024-09-12 20:11:40|||||||||7
1726171910000|2024-09-12 20:11:50|||||||||4
1726171920000|2024-09-12 20:12:00|||||||||3
1726171930000|2024-09-12 20:12:10|||||||||1
1726171940000|2024-09-12 20:12:20|||||||||3
1726171950000|2024-09-12 20:12:30|||||||||4
1726171960000|2024-09-12 20:12:40|||||||||6
1726171970000|2024-09-12 20:12:50|||||||||6
1726171980000|2024-09-12 20:13:00|||||||||1
1726171990000|2024-09-12 20:13:10|||||||||9
1726172000000|2024-09-12 20:13:20|||||||||6
1726172010000|2024-09-12 20:13:30|||||||||2
1726172020000|2024-09-12 20:13:40|||||||||4
1726172030000|2024-09-12 20:13:50|||||||||3
1726172060000|2024-09-12 20:14:20|||||||||2
1726172070000|2024-09-12 20:14:30|||||||||32
1726172080000|2024-09-12 20:14:40|||||||||22
1726172090000|2024-09-12 20:14:50|||||||||27
1726173020000|2024-09-12 20:30:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|13
1726173100000|2024-09-12 20:31:40|||||||||5
1726173120000|2024-09-12 20:32:00|||||||||1
1726173320000|2024-09-12 20:35:20|||||||||3
1726173400000|2024-09-12 20:36:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|18
1726173410000|2024-09-12 20:36:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1726173630000|2024-09-12 20:40:30|||||||||10
1726173640000|2024-09-12 20:40:40|||||||||6
1726173660000|2024-09-12 20:41:00|||||||||1
1726173670000|2024-09-12 20:41:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|279
1726174230000|2024-09-12 20:50:30|||||||||1
1726174440000|2024-09-12 20:54:00|||||||||3
1726174450000|2024-09-12 20:54:10|||||||||34
1726174470000|2024-09-12 20:54:30|||||||||4
1726174490000|2024-09-12 20:54:50|||||||||1
1726174540000|2024-09-12 20:55:40|||||||||1
1726174580000|2024-09-12 20:56:20|||||||||9
1726174660000|2024-09-12 20:57:40|||||||||13
1726174670000|2024-09-12 20:57:50|||||||||4
1726174740000|2024-09-12 20:59:00|||||||||84
1726174750000|2024-09-12 20:59:10|||||||||20
1726174770000|2024-09-12 20:59:30|||||||||1
1726174790000|2024-09-12 20:59:50|||||||||1
1726178440000|2024-09-12 22:00:40|||||||||7
1726178520000|2024-09-12 22:02:00|||||||||13
1726178540000|2024-09-12 22:02:20|||||||||1
1726178840000|2024-09-12 22:07:20|||||||||1
1726178990000|2024-09-12 22:09:50|||||||||7
1726179480000|2024-09-12 22:18:00|||||||||1
1726180200000|2024-09-12 22:30:00|||||||||4
1726180820000|2024-09-12 22:40:20|||||||||1
1726180930000|2024-09-12 22:42:10|||||||||1
1726181210000|2024-09-12 22:46:50|||||||||9
1726182310000|2024-09-12 23:05:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|36
1726182620000|2024-09-12 23:10:20|||||||||22
1726182890000|2024-09-12 23:14:50|||||||||1
1726183030000|2024-09-12 23:17:10|||||||||2
1726183100000|2024-09-12 23:18:20|||||||||2
1726183250000|2024-09-12 23:20:50|||||||||4
1726183690000|2024-09-12 23:28:10|||||||||1
1726183720000|2024-09-12 23:28:40|||||||||3
1726183730000|2024-09-12 23:28:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1726183750000|2024-09-12 23:29:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1726183820000|2024-09-12 23:30:20|||||||||1
1726184480000|2024-09-12 23:41:20|||||||||1
1726184890000|2024-09-12 23:48:10|||||||||11
1726185000000|2024-09-12 23:50:00|||||||||1
1726185050000|2024-09-12 23:50:50|||||||||1
1726185230000|2024-09-12 23:53:50|||||||||5
1726185680000|2024-09-13 00:01:20|||||||||3
1726185760000|2024-09-13 00:02:40|||||||||1
1726185990000|2024-09-13 00:06:30|||||||||1
1726186320000|2024-09-13 00:12:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1726186710000|2024-09-13 00:18:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1726187050000|2024-09-13 00:24:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1726187110000|2024-09-13 00:25:10|||||||||1
1726187260000|2024-09-13 00:27:40|||||||||1
1726187370000|2024-09-13 00:29:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|19
1726187420000|2024-09-13 00:30:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|4
1726187490000|2024-09-13 00:31:30|||||||||1
1726187670000|2024-09-13 00:34:30|||||||||1
1726187700000|2024-09-13 00:35:00|||||||||1
1726187800000|2024-09-13 00:36:40|||||||||1
1726188000000|2024-09-13 00:40:00|||||||||1
1726188110000|2024-09-13 00:41:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1726188380000|2024-09-13 00:46:20|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|0
1726188410000|2024-09-13 00:46:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|0
1726188960000|2024-09-13 00:56:00|||||||||1
1726188970000|2024-09-13 00:56:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|1
1726189000000|2024-09-13 00:56:40|||||||||1
1726189020000|2024-09-13 00:57:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1726189040000|2024-09-13 00:57:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1726189050000|2024-09-13 00:57:30|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|0
1726190340000|2024-09-13 01:19:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1726190360000|2024-09-13 01:19:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1726190370000|2024-09-13 01:19:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1726190400000|2024-09-13 01:20:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1726190460000|2024-09-13 01:21:00|||||||||31
1726190610000|2024-09-13 01:23:30|||||||||2
1726190630000|2024-09-13 01:23:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|133
1726190640000|2024-09-13 01:24:00|||||||||6
1726190650000|2024-09-13 01:24:10|||||||||1
1726190680000|2024-09-13 01:24:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1726191980000|2024-09-13 01:46:20|||||||||4
1726192130000|2024-09-13 01:48:50|||||||||2
1726192280000|2024-09-13 01:51:20|||||||||1
1726192410000|2024-09-13 01:53:30|||||||||1
1726192490000|2024-09-13 01:54:50|||||||||2
1726192500000|2024-09-13 01:55:00|18.4|18.24|18.44|18.28|18.44|18.28|18.4|18.24|1
1726192680000|2024-09-13 01:58:00|||||||||6
1726193430000|2024-09-13 02:10:30|||||||||1
1726193780000|2024-09-13 02:16:20|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|86
1726193790000|2024-09-13 02:16:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1726193840000|2024-09-13 02:17:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1726193970000|2024-09-13 02:19:30|||||||||1
1726194000000|2024-09-13 02:20:00|||||||||2
1726194190000|2024-09-13 02:23:10|||||||||1
1726195180000|2024-09-13 02:39:40|||||||||3
1726195190000|2024-09-13 02:39:50|||||||||1
1726195240000|2024-09-13 02:40:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1726195280000|2024-09-13 02:41:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726195290000|2024-09-13 02:41:30|||||||||1
1726196070000|2024-09-13 02:54:30|||||||||1
1726196410000|2024-09-13 03:00:10|||||||||1
1726197190000|2024-09-13 03:13:10|||||||||8
1726197200000|2024-09-13 03:13:20|||||||||1
1726197810000|2024-09-13 03:23:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|1
1726197830000|2024-09-13 03:23:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1726197860000|2024-09-13 03:24:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1726197900000|2024-09-13 03:25:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1726197910000|2024-09-13 03:25:10|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|0
1726197920000|2024-09-13 03:25:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|66
1726198220000|2024-09-13 03:30:20|||||||||1
1726198410000|2024-09-13 03:33:30|||||||||1
1726199000000|2024-09-13 03:43:20|||||||||10
1726199120000|2024-09-13 03:45:20|||||||||1
1726199400000|2024-09-13 03:50:00|||||||||1
1726199490000|2024-09-13 03:51:30|||||||||1
1726199560000|2024-09-13 03:52:40|||||||||1
1726199700000|2024-09-13 03:55:00|||||||||2
1726199800000|2024-09-13 03:56:40|||||||||1
1726199980000|2024-09-13 03:59:40|||||||||1
1726200390000|2024-09-13 04:06:30|||||||||1
1726201040000|2024-09-13 04:17:20|||||||||1
1726201710000|2024-09-13 04:28:30|||||||||1
1726201900000|2024-09-13 04:31:40|||||||||3
1726202760000|2024-09-13 04:46:00|||||||||1
1726203990000|2024-09-13 05:06:30|||||||||3
1726204080000|2024-09-13 05:08:00|||||||||2
1726204110000|2024-09-13 05:08:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|45
1726204230000|2024-09-13 05:10:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1726204280000|2024-09-13 05:11:20|||||||||1
1726204430000|2024-09-13 05:13:50|||||||||18
1726204520000|2024-09-13 05:15:20|||||||||1
1726204590000|2024-09-13 05:16:30|||||||||2
1726204670000|2024-09-13 05:17:50|||||||||1
1726206120000|2024-09-13 05:42:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1726206160000|2024-09-13 05:42:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1726206180000|2024-09-13 05:43:00|||||||||1
1726206310000|2024-09-13 05:45:10|||||||||9
1726206610000|2024-09-13 05:50:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|9
1726206660000|2024-09-13 05:51:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726206690000|2024-09-13 05:51:30|||||||||3
1726206700000|2024-09-13 05:51:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1726206800000|2024-09-13 05:53:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1726206810000|2024-09-13 05:53:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1726206890000|2024-09-13 05:54:50|||||||||1
1726206920000|2024-09-13 05:55:20|||||||||3
1726206940000|2024-09-13 05:55:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726207220000|2024-09-13 06:00:20|||||||||1
1726207240000|2024-09-13 06:00:40|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|1
1726207270000|2024-09-13 06:01:10|||||||||1
1726207310000|2024-09-13 06:01:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726207430000|2024-09-13 06:03:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|9
1726207450000|2024-09-13 06:04:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726207510000|2024-09-13 06:05:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1726207530000|2024-09-13 06:05:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|8
1726207550000|2024-09-13 06:05:50|18.51|18.35|18.49|18.33|18.51|18.35|18.46|18.3|2
1726207560000|2024-09-13 06:06:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726207620000|2024-09-13 06:07:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726207630000|2024-09-13 06:07:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1726207640000|2024-09-13 06:07:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726207670000|2024-09-13 06:07:50|||||||||1
1726207770000|2024-09-13 06:09:30|||||||||1
1726207810000|2024-09-13 06:10:10|||||||||2
1726207990000|2024-09-13 06:13:10|||||||||1
1726208110000|2024-09-13 06:15:10|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|6
1726208120000|2024-09-13 06:15:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726208150000|2024-09-13 06:15:50|||||||||10
1726208160000|2024-09-13 06:16:00|||||||||1
1726208240000|2024-09-13 06:17:20|||||||||1
1726208330000|2024-09-13 06:18:50|||||||||1
1726208350000|2024-09-13 06:19:10|||||||||1
1726208420000|2024-09-13 06:20:20|||||||||1
1726208450000|2024-09-13 06:20:50|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|0
1726208460000|2024-09-13 06:21:00|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|0
1726208470000|2024-09-13 06:21:10|||||||||1
1726208490000|2024-09-13 06:21:30|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|1
1726208560000|2024-09-13 06:22:40|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|0
1726208570000|2024-09-13 06:22:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726208580000|2024-09-13 06:23:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1726208600000|2024-09-13 06:23:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726208710000|2024-09-13 06:25:10|||||||||1
1726208990000|2024-09-13 06:29:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1726209000000|2024-09-13 06:30:00|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|0
1726209010000|2024-09-13 06:30:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726209140000|2024-09-13 06:32:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1726209730000|2024-09-13 06:42:10|||||||||1
1726209780000|2024-09-13 06:43:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|2
1726210020000|2024-09-13 06:47:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1726210200000|2024-09-13 06:50:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726210210000|2024-09-13 06:50:10|||||||||1
1726210250000|2024-09-13 06:50:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1726210300000|2024-09-13 06:51:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726210310000|2024-09-13 06:51:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1726210420000|2024-09-13 06:53:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726210460000|2024-09-13 06:54:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1726210480000|2024-09-13 06:54:40|||||||||1
1726210520000|2024-09-13 06:55:20|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|0
1726210620000|2024-09-13 06:57:00|||||||||1
1726210640000|2024-09-13 06:57:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1726210650000|2024-09-13 06:57:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|47
1726210670000|2024-09-13 06:57:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1726210810000|2024-09-13 07:00:10|||||||||3
1726210840000|2024-09-13 07:00:40|||||||||2
1726210850000|2024-09-13 07:00:50|||||||||1
1726210880000|2024-09-13 07:01:20|||||||||1
1726210910000|2024-09-13 07:01:50|||||||||1
1726210930000|2024-09-13 07:02:10|||||||||1
1726211090000|2024-09-13 07:04:50|||||||||1
1726211100000|2024-09-13 07:05:00|||||||||4
1726211120000|2024-09-13 07:05:20|||||||||2
1726211200000|2024-09-13 07:06:40|||||||||42
1726211210000|2024-09-13 07:06:50|||||||||11
1726211380000|2024-09-13 07:09:40|||||||||2
1726211400000|2024-09-13 07:10:00|||||||||8
1726211540000|2024-09-13 07:12:20|||||||||5
1726211650000|2024-09-13 07:14:10|||||||||1
1726212190000|2024-09-13 07:23:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1726212200000|2024-09-13 07:23:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1726212280000|2024-09-13 07:24:40|||||||||56
1726212310000|2024-09-13 07:25:10|||||||||1
1726212470000|2024-09-13 07:27:50|||||||||2
1726212480000|2024-09-13 07:28:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1726212570000|2024-09-13 07:29:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1726212620000|2024-09-13 07:30:20|||||||||1
1726437660000|2024-09-15 22:01:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1726437670000|2024-09-15 22:01:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1726437680000|2024-09-15 22:01:20|||||||||3
1726437690000|2024-09-15 22:01:30|||||||||1
1726437700000|2024-09-15 22:01:40|||||||||2
1726437750000|2024-09-15 22:02:30|||||||||6
1726437760000|2024-09-15 22:02:40|||||||||2
1726437820000|2024-09-15 22:03:40|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|3
1726437900000|2024-09-15 22:05:00|||||||||1
1726437950000|2024-09-15 22:05:50|||||||||1
1726438000000|2024-09-15 22:06:40|||||||||1
1726438290000|2024-09-15 22:11:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|27
1726438320000|2024-09-15 22:12:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726438340000|2024-09-15 22:12:20|||||||||5
1726438460000|2024-09-15 22:14:20|||||||||3
1726438550000|2024-09-15 22:15:50|||||||||16
1726438580000|2024-09-15 22:16:20|||||||||1
1726438640000|2024-09-15 22:17:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1726438660000|2024-09-15 22:17:40|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|6
1726438670000|2024-09-15 22:17:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1726438680000|2024-09-15 22:18:00|||||||||1
1726438820000|2024-09-15 22:20:20|||||||||25
1726438910000|2024-09-15 22:21:50|||||||||2
1726438940000|2024-09-15 22:22:20|||||||||3
1726439090000|2024-09-15 22:24:50|||||||||3
1726439230000|2024-09-15 22:27:10|||||||||1
1726439280000|2024-09-15 22:28:00|||||||||1
1726439290000|2024-09-15 22:28:10|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|8
1726439560000|2024-09-15 22:32:40|||||||||2
1726439690000|2024-09-15 22:34:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|70
1726439700000|2024-09-15 22:35:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1726439720000|2024-09-15 22:35:20|||||||||14
1726439760000|2024-09-15 22:36:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|13
1726439920000|2024-09-15 22:38:40|||||||||2
1726439940000|2024-09-15 22:39:00|||||||||1
1726439980000|2024-09-15 22:39:40|||||||||1
1726440050000|2024-09-15 22:40:50|||||||||4
1726440210000|2024-09-15 22:43:30|||||||||1
1726440290000|2024-09-15 22:44:50|||||||||1
1726440590000|2024-09-15 22:49:50|||||||||1
1726441190000|2024-09-15 22:59:50|||||||||1
1726441200000|2024-09-15 23:00:00|||||||||13
1726441480000|2024-09-15 23:04:40|||||||||1
1726441490000|2024-09-15 23:04:50|||||||||1
1726442090000|2024-09-15 23:14:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|29
1726442100000|2024-09-15 23:15:00|||||||||3
1726442230000|2024-09-15 23:17:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|29
1726442240000|2024-09-15 23:17:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1726442390000|2024-09-15 23:19:50|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|0
1726442400000|2024-09-15 23:20:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|0
1726442430000|2024-09-15 23:20:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1726442450000|2024-09-15 23:20:50|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1726442470000|2024-09-15 23:21:10|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1726442480000|2024-09-15 23:21:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|0
1726442580000|2024-09-15 23:23:00|||||||||1
1726442840000|2024-09-15 23:27:20|||||||||12
1726442870000|2024-09-15 23:27:50|||||||||20
1726442930000|2024-09-15 23:28:50|||||||||2
1726442940000|2024-09-15 23:29:00|||||||||7
1726442960000|2024-09-15 23:29:20|||||||||1
1726443310000|2024-09-15 23:35:10|||||||||1
1726443480000|2024-09-15 23:38:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|6
1726443490000|2024-09-15 23:38:10|||||||||1
1726443590000|2024-09-15 23:39:50|||||||||1
1726443660000|2024-09-15 23:41:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1726443680000|2024-09-15 23:41:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726443810000|2024-09-15 23:43:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726443890000|2024-09-15 23:44:50|||||||||1
1726444090000|2024-09-15 23:48:10|||||||||3
1726444110000|2024-09-15 23:48:30|||||||||2
1726444130000|2024-09-15 23:48:50|||||||||2
1726444150000|2024-09-15 23:49:10|||||||||4
1726444160000|2024-09-15 23:49:20|||||||||4
1726444490000|2024-09-15 23:54:50|||||||||1
1726444640000|2024-09-15 23:57:20|||||||||4
1726444790000|2024-09-15 23:59:50|||||||||1
1726444820000|2024-09-16 00:00:20|||||||||1
1726445300000|2024-09-16 00:08:20|||||||||1
1726445320000|2024-09-16 00:08:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1726445370000|2024-09-16 00:09:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1726445380000|2024-09-16 00:09:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1726445390000|2024-09-16 00:09:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|1
1726445420000|2024-09-16 00:10:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1726445530000|2024-09-16 00:12:10|||||||||1
1726445700000|2024-09-16 00:15:00|||||||||1
1726445860000|2024-09-16 00:17:40|||||||||1
1726445880000|2024-09-16 00:18:00|||||||||4
1726445890000|2024-09-16 00:18:10|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|0
1726445990000|2024-09-16 00:19:50|||||||||1
1726446030000|2024-09-16 00:20:30|||||||||1
1726446270000|2024-09-16 00:24:30|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|0
1726446290000|2024-09-16 00:24:50|||||||||1
1726446590000|2024-09-16 00:29:50|||||||||1
1726446610000|2024-09-16 00:30:10|||||||||2
1726446660000|2024-09-16 00:31:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|1
1726446890000|2024-09-16 00:34:50|||||||||2
1726446920000|2024-09-16 00:35:20|||||||||3
1726447090000|2024-09-16 00:38:10|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|1
1726447130000|2024-09-16 00:38:50|||||||||1
1726447190000|2024-09-16 00:39:50|||||||||1
1726447320000|2024-09-16 00:42:00|||||||||2
1726447430000|2024-09-16 00:43:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|6
1726447490000|2024-09-16 00:44:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1726447500000|2024-09-16 00:45:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1726447510000|2024-09-16 00:45:10|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|1
1726447560000|2024-09-16 00:46:00|||||||||2
1726447650000|2024-09-16 00:47:30|||||||||4
1726447760000|2024-09-16 00:49:20|||||||||1
1726447790000|2024-09-16 00:49:50|||||||||1
1726448090000|2024-09-16 00:54:50|||||||||1
1726448160000|2024-09-16 00:56:00|||||||||1
1726448170000|2024-09-16 00:56:10|18.5|18.34|18.5|18.34|18.53|18.37|18.5|18.34|1
1726448200000|2024-09-16 00:56:40|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|0
1726448210000|2024-09-16 00:56:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|0
1726448280000|2024-09-16 00:58:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726448320000|2024-09-16 00:58:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1726448330000|2024-09-16 00:58:50|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|2
1726448390000|2024-09-16 00:59:50|||||||||2
1726448520000|2024-09-16 01:02:00|||||||||2
1726448610000|2024-09-16 01:03:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1726448990000|2024-09-16 01:09:50|||||||||1
1726449060000|2024-09-16 01:11:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|1
1726449380000|2024-09-16 01:16:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1726449590000|2024-09-16 01:19:50|||||||||1
1726449890000|2024-09-16 01:24:50|||||||||1
1726449900000|2024-09-16 01:25:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1726450460000|2024-09-16 01:34:20|18.51|18.35|18.5|18.34|18.53|18.37|18.5|18.34|3
1726450480000|2024-09-16 01:34:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726450490000|2024-09-16 01:34:50|||||||||1
1726450510000|2024-09-16 01:35:10|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1726450730000|2024-09-16 01:38:50|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|0
1726450740000|2024-09-16 01:39:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1726450760000|2024-09-16 01:39:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726450830000|2024-09-16 01:40:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1726450870000|2024-09-16 01:41:10|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|0
1726450910000|2024-09-16 01:41:50|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|1
1726450920000|2024-09-16 01:42:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1726450950000|2024-09-16 01:42:30|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|0
1726450970000|2024-09-16 01:42:50|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|0
1726450980000|2024-09-16 01:43:00|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|0
1726450990000|2024-09-16 01:43:10|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|0
1726451030000|2024-09-16 01:43:50|18.53|18.37|18.53|18.37|18.55|18.39|18.53|18.37|0
1726451040000|2024-09-16 01:44:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726451050000|2024-09-16 01:44:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726451070000|2024-09-16 01:44:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1726451170000|2024-09-16 01:46:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1726451180000|2024-09-16 01:46:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726451210000|2024-09-16 01:46:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726451550000|2024-09-16 01:52:30|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|4
1726451560000|2024-09-16 01:52:40|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|0
1726451580000|2024-09-16 01:53:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726451700000|2024-09-16 01:55:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726451720000|2024-09-16 01:55:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1726451730000|2024-09-16 01:55:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726451740000|2024-09-16 01:55:40|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|0
1726451750000|2024-09-16 01:55:50|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|0
1726451760000|2024-09-16 01:56:00|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|0
1726451770000|2024-09-16 01:56:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726451840000|2024-09-16 01:57:20|||||||||2
1726451960000|2024-09-16 01:59:20|||||||||1
1726451990000|2024-09-16 01:59:50|||||||||1
1726452110000|2024-09-16 02:01:50|||||||||1
1726452290000|2024-09-16 02:04:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726452330000|2024-09-16 02:05:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726452360000|2024-09-16 02:06:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726452390000|2024-09-16 02:06:30|||||||||1
1726452580000|2024-09-16 02:09:40|18.53|18.37|18.53|18.37|18.56|18.4|18.53|18.37|4
1726452620000|2024-09-16 02:10:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1726452650000|2024-09-16 02:10:50|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|0
1726452680000|2024-09-16 02:11:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726452690000|2024-09-16 02:11:30|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|0
1726452970000|2024-09-16 02:16:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726453410000|2024-09-16 02:23:30|||||||||1
1726453690000|2024-09-16 02:28:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726453990000|2024-09-16 02:33:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726454030000|2024-09-16 02:33:50|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1726454040000|2024-09-16 02:34:00|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|4
1726454060000|2024-09-16 02:34:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726454140000|2024-09-16 02:35:40|||||||||6
1726454390000|2024-09-16 02:39:50|||||||||1
1726454690000|2024-09-16 02:44:50|||||||||1
1726454700000|2024-09-16 02:45:00|||||||||1
1726454990000|2024-09-16 02:49:50|||||||||1
1726455290000|2024-09-16 02:54:50|||||||||1
1726455800000|2024-09-16 03:03:20|||||||||1
1726455890000|2024-09-16 03:04:50|||||||||1
1726455930000|2024-09-16 03:05:30|||||||||2
1726456190000|2024-09-16 03:09:50|||||||||1
1726456380000|2024-09-16 03:13:00|||||||||2
1726456400000|2024-09-16 03:13:20|||||||||3
1726456490000|2024-09-16 03:14:50|||||||||1
1726456790000|2024-09-16 03:19:50|||||||||1
1726457090000|2024-09-16 03:24:50|||||||||1
1726457390000|2024-09-16 03:29:50|||||||||1
1726457990000|2024-09-16 03:39:50|||||||||1
1726458290000|2024-09-16 03:44:50|||||||||1
1726458590000|2024-09-16 03:49:50|||||||||1
1726458890000|2024-09-16 03:54:50|||||||||1
1726459190000|2024-09-16 03:59:50|||||||||1
1726459790000|2024-09-16 04:09:50|||||||||2
1726459890000|2024-09-16 04:11:30|||||||||1
1726460300000|2024-09-16 04:18:20|||||||||2
1726460390000|2024-09-16 04:19:50|||||||||2
1726460470000|2024-09-16 04:21:10|||||||||1
1726460690000|2024-09-16 04:24:50|||||||||2
1726460990000|2024-09-16 04:29:50|||||||||1
1726461160000|2024-09-16 04:32:40|||||||||6
1726461290000|2024-09-16 04:34:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1726461330000|2024-09-16 04:35:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1726461890000|2024-09-16 04:44:50|||||||||3
1726462490000|2024-09-16 04:54:50|||||||||2
1726462790000|2024-09-16 04:59:50|||||||||1
1726463340000|2024-09-16 05:09:00|||||||||1
1726463560000|2024-09-16 05:12:40|||||||||1
1726465210000|2024-09-16 05:40:10|||||||||2
1726465270000|2024-09-16 05:41:10|||||||||1
1726465630000|2024-09-16 05:47:10|||||||||1
1726465970000|2024-09-16 05:52:50|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|36
1726466220000|2024-09-16 05:57:00|||||||||2
1726466370000|2024-09-16 05:59:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1726466710000|2024-09-16 06:05:10|||||||||3
1726466970000|2024-09-16 06:09:30|||||||||1
1726467130000|2024-09-16 06:12:10|||||||||1
1726467400000|2024-09-16 06:16:40|||||||||1
1726467470000|2024-09-16 06:17:50|||||||||1
1726467870000|2024-09-16 06:24:30|||||||||9
1726467880000|2024-09-16 06:24:40|||||||||8
1726467900000|2024-09-16 06:25:00|||||||||1
1726467960000|2024-09-16 06:26:00|||||||||13
1726467970000|2024-09-16 06:26:10|||||||||10
1726468130000|2024-09-16 06:28:50|||||||||1
1726468140000|2024-09-16 06:29:00|||||||||1
1726468150000|2024-09-16 06:29:10|||||||||1
1726468160000|2024-09-16 06:29:20|||||||||1
1726468220000|2024-09-16 06:30:20|||||||||1
1726468260000|2024-09-16 06:31:00|||||||||2
1726468270000|2024-09-16 06:31:10|||||||||1
1726468280000|2024-09-16 06:31:20|||||||||1
1726468290000|2024-09-16 06:31:30|||||||||1
1726468300000|2024-09-16 06:31:40|||||||||2
1726468310000|2024-09-16 06:31:50|||||||||2
1726468320000|2024-09-16 06:32:00|||||||||4
1726468330000|2024-09-16 06:32:10|||||||||7
1726468340000|2024-09-16 06:32:20|||||||||1
1726468350000|2024-09-16 06:32:30|||||||||2
1726468360000|2024-09-16 06:32:40|||||||||2
1726468370000|2024-09-16 06:32:50|||||||||2
1726468380000|2024-09-16 06:33:00|||||||||1
1726468390000|2024-09-16 06:33:10|||||||||4
1726468400000|2024-09-16 06:33:20|||||||||2
1726468410000|2024-09-16 06:33:30|||||||||6
1726468420000|2024-09-16 06:33:40|||||||||1
1726468430000|2024-09-16 06:33:50|||||||||1
1726468440000|2024-09-16 06:34:00|||||||||3
1726468450000|2024-09-16 06:34:10|||||||||1
1726468460000|2024-09-16 06:34:20|||||||||3
1726468470000|2024-09-16 06:34:30|||||||||2
1726468480000|2024-09-16 06:34:40|||||||||2
1726468490000|2024-09-16 06:34:50|||||||||2
1726468500000|2024-09-16 06:35:00|||||||||1
1726468510000|2024-09-16 06:35:10|||||||||2
1726468520000|2024-09-16 06:35:20|||||||||3
1726468530000|2024-09-16 06:35:30|||||||||1
1726468540000|2024-09-16 06:35:40|||||||||1
1726468550000|2024-09-16 06:35:50|||||||||2
1726468560000|2024-09-16 06:36:00|||||||||2
1726468570000|2024-09-16 06:36:10|||||||||2
1726468580000|2024-09-16 06:36:20|||||||||1
1726468590000|2024-09-16 06:36:30|||||||||1
1726468600000|2024-09-16 06:36:40|||||||||2
1726468610000|2024-09-16 06:36:50|||||||||1
1726468620000|2024-09-16 06:37:00|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|32
1726468630000|2024-09-16 06:37:10|||||||||2
1726468640000|2024-09-16 06:37:20|||||||||2
1726468650000|2024-09-16 06:37:30|||||||||1
1726468660000|2024-09-16 06:37:40|||||||||3
1726468670000|2024-09-16 06:37:50|||||||||1
1726468690000|2024-09-16 06:38:10|||||||||2
1726468700000|2024-09-16 06:38:20|||||||||3
1726468710000|2024-09-16 06:38:30|||||||||1
1726468720000|2024-09-16 06:38:40|||||||||6
1726468730000|2024-09-16 06:38:50|||||||||14
1726468740000|2024-09-16 06:39:00|||||||||7
1726468750000|2024-09-16 06:39:10|||||||||3
1726468760000|2024-09-16 06:39:20|||||||||2
1726468770000|2024-09-16 06:39:30|||||||||2
1726468780000|2024-09-16 06:39:40|||||||||2
1726468790000|2024-09-16 06:39:50|||||||||1
1726468800000|2024-09-16 06:40:00|||||||||2
1726468810000|2024-09-16 06:40:10|||||||||2
1726468820000|2024-09-16 06:40:20|||||||||3
1726468830000|2024-09-16 06:40:30|||||||||3
1726468840000|2024-09-16 06:40:40|||||||||1
1726468850000|2024-09-16 06:40:50|||||||||3
1726468860000|2024-09-16 06:41:00|||||||||1
1726468880000|2024-09-16 06:41:20|||||||||1
1726468900000|2024-09-16 06:41:40|||||||||12
1726468930000|2024-09-16 06:42:10|||||||||1
1726469000000|2024-09-16 06:43:20|||||||||1
1726469040000|2024-09-16 06:44:00|||||||||1
1726469070000|2024-09-16 06:44:30|||||||||12
1726469100000|2024-09-16 06:45:00|||||||||2
1726469110000|2024-09-16 06:45:10|||||||||2
1726469180000|2024-09-16 06:46:20|||||||||1
1726469250000|2024-09-16 06:47:30|||||||||1
1726469290000|2024-09-16 06:48:10|||||||||2
1726469320000|2024-09-16 06:48:40|||||||||7
1726469330000|2024-09-16 06:48:50|||||||||5
1726469340000|2024-09-16 06:49:00|||||||||13
1726469370000|2024-09-16 06:49:30|||||||||2
1726469380000|2024-09-16 06:49:40|||||||||11
1726469390000|2024-09-16 06:49:50|||||||||13
1726469400000|2024-09-16 06:50:00|||||||||3
1726469450000|2024-09-16 06:50:50|||||||||1
1726469470000|2024-09-16 06:51:10|||||||||10
1726469630000|2024-09-16 06:53:50|||||||||5
1726469680000|2024-09-16 06:54:40|||||||||1
1726469700000|2024-09-16 06:55:00|||||||||1
1726469740000|2024-09-16 06:55:40|||||||||1
1726469780000|2024-09-16 06:56:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|45
1726469980000|2024-09-16 06:59:40|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|10
1726470000000|2024-09-16 07:00:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1726470020000|2024-09-16 07:00:20|||||||||1
1726470050000|2024-09-16 07:00:50|||||||||12
1726470080000|2024-09-16 07:01:20|||||||||1
1726470090000|2024-09-16 07:01:30|||||||||1
1726470120000|2024-09-16 07:02:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|31
1726470170000|2024-09-16 07:02:50|||||||||2
1726470280000|2024-09-16 07:04:40|||||||||3
1726470350000|2024-09-16 07:05:50|||||||||1
1726470420000|2024-09-16 07:07:00|||||||||14
1726470470000|2024-09-16 07:07:50|||||||||1
1726470490000|2024-09-16 07:08:10|||||||||1
1726470500000|2024-09-16 07:08:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1726470520000|2024-09-16 07:08:40|||||||||1
1726470930000|2024-09-16 07:15:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1726471140000|2024-09-16 07:19:00|||||||||21
1726471220000|2024-09-16 07:20:20|||||||||1
1726471290000|2024-09-16 07:21:30|||||||||12
1726471300000|2024-09-16 07:21:40|||||||||27
1726471390000|2024-09-16 07:23:10|||||||||1
1726471450000|2024-09-16 07:24:10|||||||||4
1726471570000|2024-09-16 07:26:10|||||||||1
1726471610000|2024-09-16 07:26:50|||||||||2
1726471740000|2024-09-16 07:29:00|||||||||1
1726471870000|2024-09-16 07:31:10|||||||||10
1726471900000|2024-09-16 07:31:40|||||||||5
1726471910000|2024-09-16 07:31:50|||||||||1
1726472180000|2024-09-16 07:36:20|||||||||1
1726472320000|2024-09-16 07:38:40|||||||||11
1726472440000|2024-09-16 07:40:40|||||||||1
1726472780000|2024-09-16 07:46:20|||||||||1
1726472930000|2024-09-16 07:48:50|||||||||3
1726473050000|2024-09-16 07:50:50|||||||||1
1726473060000|2024-09-16 07:51:00|||||||||2
1726473280000|2024-09-16 07:54:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|17
1726473310000|2024-09-16 07:55:10|||||||||9
1726473340000|2024-09-16 07:55:40|||||||||1
1726473380000|2024-09-16 07:56:20|||||||||1
1726473510000|2024-09-16 07:58:30|||||||||19
1726473520000|2024-09-16 07:58:40|||||||||1
1726473570000|2024-09-16 07:59:30|||||||||20
1726473600000|2024-09-16 08:00:00|||||||||7
1726473720000|2024-09-16 08:02:00|||||||||1
1726473730000|2024-09-16 08:02:10|||||||||5
1726473740000|2024-09-16 08:02:20|||||||||11
1726473760000|2024-09-16 08:02:40|||||||||8
1726473780000|2024-09-16 08:03:00|||||||||2
1726473790000|2024-09-16 08:03:10|||||||||10
1726473810000|2024-09-16 08:03:30|||||||||1
1726473850000|2024-09-16 08:04:10|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|30
1726473870000|2024-09-16 08:04:30|||||||||120
1726473970000|2024-09-16 08:06:10|||||||||7
1726474050000|2024-09-16 08:07:30|||||||||1
1726474220000|2024-09-16 08:10:20|||||||||1
1726474400000|2024-09-16 08:13:20|||||||||1
1726474600000|2024-09-16 08:16:40|||||||||1
1726474920000|2024-09-16 08:22:00|||||||||1
1726475260000|2024-09-16 08:27:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1726475300000|2024-09-16 08:28:20|||||||||1
1726475330000|2024-09-16 08:28:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|64
1726475340000|2024-09-16 08:29:00|||||||||10
1726475860000|2024-09-16 08:37:40|||||||||1
1726475870000|2024-09-16 08:37:50|||||||||1
1726475900000|2024-09-16 08:38:20|||||||||5
1726476080000|2024-09-16 08:41:20|||||||||1
1726476090000|2024-09-16 08:41:30|||||||||1
1726476490000|2024-09-16 08:48:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1726476530000|2024-09-16 08:48:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|12
1726476580000|2024-09-16 08:49:40|||||||||44
1726476590000|2024-09-16 08:49:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|31
1726476650000|2024-09-16 08:50:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1726476940000|2024-09-16 08:55:40|||||||||1
1726478080000|2024-09-16 09:14:40|||||||||10
1726478110000|2024-09-16 09:15:10|||||||||1
1726478630000|2024-09-16 09:23:50|||||||||1
1726478640000|2024-09-16 09:24:00|||||||||1
1726478910000|2024-09-16 09:28:30|||||||||1
1726478990000|2024-09-16 09:29:50|||||||||2
1726479090000|2024-09-16 09:31:30|||||||||14
1726479100000|2024-09-16 09:31:40|||||||||5
1726479110000|2024-09-16 09:31:50|||||||||1
1726479120000|2024-09-16 09:32:00|||||||||2
1726479290000|2024-09-16 09:34:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|10
1726479320000|2024-09-16 09:35:20|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|11
1726479650000|2024-09-16 09:40:50|||||||||1
1726479740000|2024-09-16 09:42:20|||||||||1
1726480000000|2024-09-16 09:46:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1726480080000|2024-09-16 09:48:00|||||||||1
1726480310000|2024-09-16 09:51:50|||||||||2
1726480380000|2024-09-16 09:53:00|||||||||2
1726480440000|2024-09-16 09:54:00|||||||||6
1726480480000|2024-09-16 09:54:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|27
1726480500000|2024-09-16 09:55:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1726480510000|2024-09-16 09:55:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1726480520000|2024-09-16 09:55:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1726480530000|2024-09-16 09:55:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726480550000|2024-09-16 09:55:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1726480560000|2024-09-16 09:56:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1726480570000|2024-09-16 09:56:10|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|0
1726480690000|2024-09-16 09:58:10|||||||||1
1726480730000|2024-09-16 09:58:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|38
1726480770000|2024-09-16 09:59:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|19
1726480780000|2024-09-16 09:59:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1726480800000|2024-09-16 10:00:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1726480880000|2024-09-16 10:01:20|||||||||6
1726480920000|2024-09-16 10:02:00|||||||||1
1726480990000|2024-09-16 10:03:10|||||||||1
1726481170000|2024-09-16 10:06:10|||||||||8
1726481210000|2024-09-16 10:06:50|||||||||1
1726481390000|2024-09-16 10:09:50|||||||||16
1726481400000|2024-09-16 10:10:00|||||||||10
1726481510000|2024-09-16 10:11:50|||||||||21
1726481560000|2024-09-16 10:12:40|||||||||1
1726481620000|2024-09-16 10:13:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1726481700000|2024-09-16 10:15:00|||||||||1
1726481950000|2024-09-16 10:19:10|||||||||1
1726482110000|2024-09-16 10:21:50|||||||||3
1726482190000|2024-09-16 10:23:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1726482200000|2024-09-16 10:23:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|28
1726482220000|2024-09-16 10:23:40|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|1
1726482230000|2024-09-16 10:23:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726482240000|2024-09-16 10:24:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726482250000|2024-09-16 10:24:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1726482420000|2024-09-16 10:27:00|||||||||9
1726482430000|2024-09-16 10:27:10|||||||||1
1726482450000|2024-09-16 10:27:30|||||||||1
1726482470000|2024-09-16 10:27:50|||||||||5
1726482480000|2024-09-16 10:28:00|||||||||69
1726482790000|2024-09-16 10:33:10|||||||||28
1726482850000|2024-09-16 10:34:10|||||||||1
1726483020000|2024-09-16 10:37:00|||||||||5
1726483260000|2024-09-16 10:41:00|||||||||1
1726483380000|2024-09-16 10:43:00|||||||||3
1726483500000|2024-09-16 10:45:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1726483530000|2024-09-16 10:45:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|31
1726483620000|2024-09-16 10:47:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1726483640000|2024-09-16 10:47:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726483660000|2024-09-16 10:47:40|||||||||3
1726483740000|2024-09-16 10:49:00|||||||||3
1726483760000|2024-09-16 10:49:20|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|0
1726483990000|2024-09-16 10:53:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726484000000|2024-09-16 10:53:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|14
1726484010000|2024-09-16 10:53:30|||||||||2
1726484040000|2024-09-16 10:54:00|||||||||15
1726484110000|2024-09-16 10:55:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1726484390000|2024-09-16 10:59:50|||||||||1
1726484400000|2024-09-16 11:00:00|||||||||1
1726484420000|2024-09-16 11:00:20|||||||||1
1726484490000|2024-09-16 11:01:30|||||||||4
1726484670000|2024-09-16 11:04:30|||||||||2
1726484730000|2024-09-16 11:05:30|||||||||1
1726484740000|2024-09-16 11:05:40|||||||||2
1726484750000|2024-09-16 11:05:50|||||||||3
1726484760000|2024-09-16 11:06:00|||||||||1
1726484810000|2024-09-16 11:06:50|||||||||1
1726484870000|2024-09-16 11:07:50|||||||||2
1726484960000|2024-09-16 11:09:20|||||||||1
1726485050000|2024-09-16 11:10:50|||||||||1
1726485350000|2024-09-16 11:15:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1726485360000|2024-09-16 11:16:00|||||||||1
1726485520000|2024-09-16 11:18:40|||||||||1
1726485620000|2024-09-16 11:20:20|||||||||1
1726486030000|2024-09-16 11:27:10|||||||||1
1726486090000|2024-09-16 11:28:10|||||||||1
1726486230000|2024-09-16 11:30:30|||||||||1
1726486340000|2024-09-16 11:32:20|||||||||2
1726486420000|2024-09-16 11:33:40|||||||||1
1726486510000|2024-09-16 11:35:10|||||||||1
1726486650000|2024-09-16 11:37:30|||||||||1
1726486690000|2024-09-16 11:38:10|||||||||1
1726486830000|2024-09-16 11:40:30|||||||||8
1726487210000|2024-09-16 11:46:50|||||||||1
1726487240000|2024-09-16 11:47:20|||||||||1
1726487260000|2024-09-16 11:47:40|||||||||5
1726487470000|2024-09-16 11:51:10|||||||||1
1726487600000|2024-09-16 11:53:20|||||||||10
1726487610000|2024-09-16 11:53:30|||||||||20
1726487630000|2024-09-16 11:53:50|||||||||2
1726487780000|2024-09-16 11:56:20|||||||||1
1726487810000|2024-09-16 11:56:50|||||||||1
1726488060000|2024-09-16 12:01:00|||||||||4
1726488200000|2024-09-16 12:03:20|||||||||1
1726488340000|2024-09-16 12:05:40|||||||||1
1726488420000|2024-09-16 12:07:00|||||||||1
1726488440000|2024-09-16 12:07:20|||||||||1
1726488460000|2024-09-16 12:07:40|||||||||2
1726488550000|2024-09-16 12:09:10|||||||||3
1726488560000|2024-09-16 12:09:20|||||||||16
1726488740000|2024-09-16 12:12:20|||||||||19
1726488760000|2024-09-16 12:12:40|||||||||12
1726488790000|2024-09-16 12:13:10|||||||||2
1726488890000|2024-09-16 12:14:50|||||||||1
1726488900000|2024-09-16 12:15:00|||||||||1
1726489140000|2024-09-16 12:19:00|||||||||1
1726489160000|2024-09-16 12:19:20|||||||||1
1726489470000|2024-09-16 12:24:30|||||||||5
1726489500000|2024-09-16 12:25:00|||||||||27
1726489530000|2024-09-16 12:25:30|||||||||8
1726489550000|2024-09-16 12:25:50|||||||||11
1726489570000|2024-09-16 12:26:10|||||||||7
1726489610000|2024-09-16 12:26:50|||||||||6
1726489620000|2024-09-16 12:27:00|||||||||1
1726489630000|2024-09-16 12:27:10|||||||||6
1726489640000|2024-09-16 12:27:20|||||||||5
1726489670000|2024-09-16 12:27:50|||||||||6
1726489830000|2024-09-16 12:30:30|||||||||2
1726489850000|2024-09-16 12:30:50|||||||||2
1726489860000|2024-09-16 12:31:00|||||||||6
1726489950000|2024-09-16 12:32:30|||||||||3
1726490030000|2024-09-16 12:33:50|||||||||1
1726490070000|2024-09-16 12:34:30|||||||||17
1726490180000|2024-09-16 12:36:20|||||||||8
1726490200000|2024-09-16 12:36:40|||||||||6
1726490230000|2024-09-16 12:37:10|||||||||11
1726490310000|2024-09-16 12:38:30|||||||||20
1726490400000|2024-09-16 12:40:00|||||||||13
1726490430000|2024-09-16 12:40:30|||||||||1
1726490440000|2024-09-16 12:40:40|||||||||6
1726490450000|2024-09-16 12:40:50|||||||||1
1726490470000|2024-09-16 12:41:10|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|67
1726490510000|2024-09-16 12:41:50|||||||||4
1726490520000|2024-09-16 12:42:00|||||||||1
1726490590000|2024-09-16 12:43:10|||||||||1
1726490790000|2024-09-16 12:46:30|||||||||1
1726490830000|2024-09-16 12:47:10|||||||||1
1726490940000|2024-09-16 12:49:00|||||||||16
1726490970000|2024-09-16 12:49:30|||||||||1
1726490990000|2024-09-16 12:49:50|||||||||1
1726491020000|2024-09-16 12:50:20|||||||||3
1726491030000|2024-09-16 12:50:30|||||||||1
1726491050000|2024-09-16 12:50:50|||||||||1
1726491070000|2024-09-16 12:51:10|||||||||1
1726491090000|2024-09-16 12:51:30|||||||||1
1726491130000|2024-09-16 12:52:10|||||||||1
1726491140000|2024-09-16 12:52:20|||||||||1
1726491160000|2024-09-16 12:52:40|||||||||1
1726491170000|2024-09-16 12:52:50|||||||||1
1726491200000|2024-09-16 12:53:20|||||||||1
1726491230000|2024-09-16 12:53:50|||||||||2
1726491240000|2024-09-16 12:54:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|22
1726491250000|2024-09-16 12:54:10|||||||||20
1726491260000|2024-09-16 12:54:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1726491270000|2024-09-16 12:54:30|||||||||1
1726491280000|2024-09-16 12:54:40|||||||||1
1726491300000|2024-09-16 12:55:00|||||||||1
1726491330000|2024-09-16 12:55:30|||||||||1
1726491350000|2024-09-16 12:55:50|||||||||59
1726491380000|2024-09-16 12:56:20|||||||||1
1726491410000|2024-09-16 12:56:50|||||||||1
1726491430000|2024-09-16 12:57:10|||||||||1
1726491450000|2024-09-16 12:57:30|||||||||1
1726491460000|2024-09-16 12:57:40|||||||||1
1726491470000|2024-09-16 12:57:50|||||||||1
1726491500000|2024-09-16 12:58:20|||||||||1
1726491530000|2024-09-16 12:58:50|||||||||1
1726491550000|2024-09-16 12:59:10|||||||||1
1726491580000|2024-09-16 12:59:40|||||||||2
1726491600000|2024-09-16 13:00:00|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|29
1726491610000|2024-09-16 13:00:10|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|2
1726491620000|2024-09-16 13:00:20|||||||||1
1726491630000|2024-09-16 13:00:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|43
1726491720000|2024-09-16 13:02:00|||||||||2
1726491730000|2024-09-16 13:02:10|||||||||1
1726491740000|2024-09-16 13:02:20|||||||||1
1726491770000|2024-09-16 13:02:50|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|1
1726491890000|2024-09-16 13:04:50|||||||||5
1726492020000|2024-09-16 13:07:00|||||||||9
1726492120000|2024-09-16 13:08:40|||||||||8
1726492180000|2024-09-16 13:09:40|||||||||1
1726492210000|2024-09-16 13:10:10|||||||||1
1726492220000|2024-09-16 13:10:20|||||||||1
1726492230000|2024-09-16 13:10:30|||||||||1
1726492240000|2024-09-16 13:10:40|||||||||1
1726492260000|2024-09-16 13:11:00|||||||||1
1726492270000|2024-09-16 13:11:10|||||||||1
1726492280000|2024-09-16 13:11:20|||||||||1
1726492300000|2024-09-16 13:11:40|||||||||1
1726492320000|2024-09-16 13:12:00|||||||||1
1726492330000|2024-09-16 13:12:10|||||||||1
1726492340000|2024-09-16 13:12:20|||||||||1
1726492380000|2024-09-16 13:13:00|||||||||1
1726492390000|2024-09-16 13:13:10|||||||||1
1726492410000|2024-09-16 13:13:30|||||||||1
1726492420000|2024-09-16 13:13:40|||||||||1
1726492450000|2024-09-16 13:14:10|||||||||1
1726492470000|2024-09-16 13:14:30|||||||||1
1726492480000|2024-09-16 13:14:40|||||||||1
1726492490000|2024-09-16 13:14:50|||||||||1
1726492510000|2024-09-16 13:15:10|||||||||1
1726492530000|2024-09-16 13:15:30|||||||||1
1726492540000|2024-09-16 13:15:40|||||||||1
1726492560000|2024-09-16 13:16:00|||||||||1
1726492580000|2024-09-16 13:16:20|||||||||1
1726492590000|2024-09-16 13:16:30|||||||||24
1726492620000|2024-09-16 13:17:00|||||||||1
1726492630000|2024-09-16 13:17:10|||||||||1
1726492640000|2024-09-16 13:17:20|||||||||1
1726492650000|2024-09-16 13:17:30|||||||||1
1726492680000|2024-09-16 13:18:00|||||||||1
1726492700000|2024-09-16 13:18:20|||||||||1
1726492720000|2024-09-16 13:18:40|||||||||1
1726492730000|2024-09-16 13:18:50|||||||||1
1726492740000|2024-09-16 13:19:00|||||||||3
1726492760000|2024-09-16 13:19:20|||||||||1
1726492770000|2024-09-16 13:19:30|||||||||3
1726492790000|2024-09-16 13:19:50|||||||||1
1726492800000|2024-09-16 13:20:00|||||||||1
1726492820000|2024-09-16 13:20:20|||||||||1
1726492830000|2024-09-16 13:20:30|||||||||1
1726492840000|2024-09-16 13:20:40|||||||||1
1726492850000|2024-09-16 13:20:50|||||||||2
1726492860000|2024-09-16 13:21:00|||||||||1
1726492870000|2024-09-16 13:21:10|||||||||1
1726492890000|2024-09-16 13:21:30|||||||||1
1726492900000|2024-09-16 13:21:40|||||||||2
1726492920000|2024-09-16 13:22:00|||||||||1
1726492940000|2024-09-16 13:22:20|||||||||1
1726492950000|2024-09-16 13:22:30|||||||||1
1726492960000|2024-09-16 13:22:40|||||||||2
1726492970000|2024-09-16 13:22:50|||||||||3
1726492980000|2024-09-16 13:23:00|||||||||1
1726492990000|2024-09-16 13:23:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|21
1726493000000|2024-09-16 13:23:20|||||||||1
1726493070000|2024-09-16 13:24:30|||||||||1
1726493100000|2024-09-16 13:25:00|||||||||1
1726493170000|2024-09-16 13:26:10|||||||||8
1726493200000|2024-09-16 13:26:40|||||||||5
1726493210000|2024-09-16 13:26:50|||||||||2
1726493220000|2024-09-16 13:27:00|||||||||1
1726493230000|2024-09-16 13:27:10|||||||||1
1726493240000|2024-09-16 13:27:20|||||||||9
1726493260000|2024-09-16 13:27:40|||||||||7
1726493270000|2024-09-16 13:27:50|||||||||1
1726493280000|2024-09-16 13:28:00|||||||||2
1726493290000|2024-09-16 13:28:10|||||||||1
1726493310000|2024-09-16 13:28:30|||||||||1
1726493320000|2024-09-16 13:28:40|||||||||1
1726493350000|2024-09-16 13:29:10|||||||||3
1726493360000|2024-09-16 13:29:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|11
1726493370000|2024-09-16 13:29:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1726493380000|2024-09-16 13:29:40|||||||||2
1726493390000|2024-09-16 13:29:50|||||||||2
1726493400000|2024-09-16 13:30:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|91
1726493410000|2024-09-16 13:30:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|103
1726493420000|2024-09-16 13:30:20|||||||||3
1726493430000|2024-09-16 13:30:30|||||||||3
1726493440000|2024-09-16 13:30:40|||||||||95
1726493450000|2024-09-16 13:30:50|||||||||46
1726493460000|2024-09-16 13:31:00|||||||||19
1726493480000|2024-09-16 13:31:20|||||||||5
1726493490000|2024-09-16 13:31:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|49
1726493500000|2024-09-16 13:31:40|||||||||4
1726493510000|2024-09-16 13:31:50|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|31
1726493520000|2024-09-16 13:32:00|||||||||5
1726493540000|2024-09-16 13:32:20|||||||||19
1726493550000|2024-09-16 13:32:30|||||||||5
1726493560000|2024-09-16 13:32:40|||||||||6
1726493570000|2024-09-16 13:32:50|||||||||19
1726493580000|2024-09-16 13:33:00|||||||||4
1726493590000|2024-09-16 13:33:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1726493600000|2024-09-16 13:33:20|||||||||21
1726493610000|2024-09-16 13:33:30|||||||||13
1726493620000|2024-09-16 13:33:40|||||||||28
1726493630000|2024-09-16 13:33:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|42
1726493640000|2024-09-16 13:34:00|||||||||12
1726493650000|2024-09-16 13:34:10|||||||||6
1726493660000|2024-09-16 13:34:20|||||||||6
1726493670000|2024-09-16 13:34:30|||||||||3
1726493680000|2024-09-16 13:34:40|||||||||5
1726493690000|2024-09-16 13:34:50|||||||||15
1726493700000|2024-09-16 13:35:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|37
1726493710000|2024-09-16 13:35:10|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|7
1726493720000|2024-09-16 13:35:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1726493730000|2024-09-16 13:35:30|||||||||2
1726493740000|2024-09-16 13:35:40|||||||||35
1726493750000|2024-09-16 13:35:50|||||||||23
1726493760000|2024-09-16 13:36:00|||||||||36
1726493770000|2024-09-16 13:36:10|||||||||7
1726493780000|2024-09-16 13:36:20|||||||||3
1726493790000|2024-09-16 13:36:30|||||||||2
1726493800000|2024-09-16 13:36:40|||||||||1
1726493810000|2024-09-16 13:36:50|||||||||5
1726493820000|2024-09-16 13:37:00|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|131
1726493830000|2024-09-16 13:37:10|||||||||40
1726493840000|2024-09-16 13:37:20|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|18
1726493850000|2024-09-16 13:37:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|57
1726493860000|2024-09-16 13:37:40|||||||||12
1726493870000|2024-09-16 13:37:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|132
1726493880000|2024-09-16 13:38:00|||||||||4
1726493890000|2024-09-16 13:38:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|132
1726493900000|2024-09-16 13:38:20|||||||||6
1726493910000|2024-09-16 13:38:30|||||||||3
1726493920000|2024-09-16 13:38:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|15
1726493930000|2024-09-16 13:38:50|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|22
1726493940000|2024-09-16 13:39:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|1
1726493950000|2024-09-16 13:39:10|||||||||7
1726493960000|2024-09-16 13:39:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1726493970000|2024-09-16 13:39:30|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|22
1726493980000|2024-09-16 13:39:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|14
1726493990000|2024-09-16 13:39:50|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|12
1726494000000|2024-09-16 13:40:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|22
1726494010000|2024-09-16 13:40:10|||||||||1
1726494020000|2024-09-16 13:40:20|||||||||6
1726494030000|2024-09-16 13:40:30|||||||||3
1726494040000|2024-09-16 13:40:40|||||||||4
1726494060000|2024-09-16 13:41:00|||||||||2
1726494080000|2024-09-16 13:41:20|||||||||8
1726494090000|2024-09-16 13:41:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|112
1726494100000|2024-09-16 13:41:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|24
1726494110000|2024-09-16 13:41:50|||||||||3
1726494120000|2024-09-16 13:42:00|||||||||16
1726494140000|2024-09-16 13:42:20|||||||||10
1726494150000|2024-09-16 13:42:30|||||||||3
1726494160000|2024-09-16 13:42:40|||||||||2
1726494180000|2024-09-16 13:43:00|||||||||2
1726494190000|2024-09-16 13:43:10|||||||||3
1726494200000|2024-09-16 13:43:20|||||||||3
1726494210000|2024-09-16 13:43:30|||||||||11
1726494220000|2024-09-16 13:43:40|||||||||4
1726494230000|2024-09-16 13:43:50|||||||||4
1726494240000|2024-09-16 13:44:00|||||||||2
1726494250000|2024-09-16 13:44:10|||||||||9
1726494270000|2024-09-16 13:44:30|||||||||4
1726494280000|2024-09-16 13:44:40|||||||||13
1726494290000|2024-09-16 13:44:50|||||||||2
1726494300000|2024-09-16 13:45:00|||||||||12
1726494310000|2024-09-16 13:45:10|||||||||4
1726494320000|2024-09-16 13:45:20|||||||||2
1726494330000|2024-09-16 13:45:30|18.73|18.57|18.73|18.57|18.78|18.62|18.73|18.57|49
1726494340000|2024-09-16 13:45:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|34
1726494350000|2024-09-16 13:45:50|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|2
1726494360000|2024-09-16 13:46:00|||||||||1
1726494370000|2024-09-16 13:46:10|||||||||6
1726494380000|2024-09-16 13:46:20|||||||||47
1726494390000|2024-09-16 13:46:30|||||||||35
1726494400000|2024-09-16 13:46:40|||||||||4
1726494410000|2024-09-16 13:46:50|||||||||3
1726494430000|2024-09-16 13:47:10|||||||||2
1726494440000|2024-09-16 13:47:20|||||||||2
1726494450000|2024-09-16 13:47:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|17
1726494460000|2024-09-16 13:47:40|||||||||2
1726494470000|2024-09-16 13:47:50|||||||||21
1726494480000|2024-09-16 13:48:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|21
1726494500000|2024-09-16 13:48:20|||||||||3
1726494510000|2024-09-16 13:48:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|43
1726494520000|2024-09-16 13:48:40|||||||||13
1726494530000|2024-09-16 13:48:50|||||||||65
1726494540000|2024-09-16 13:49:00|||||||||53
1726494550000|2024-09-16 13:49:10|||||||||63
1726494560000|2024-09-16 13:49:20|||||||||21
1726494570000|2024-09-16 13:49:30|||||||||4
1726494580000|2024-09-16 13:49:40|||||||||3
1726494590000|2024-09-16 13:49:50|||||||||59
1726494600000|2024-09-16 13:50:00|||||||||4
1726494610000|2024-09-16 13:50:10|||||||||12
1726494620000|2024-09-16 13:50:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|109
1726494630000|2024-09-16 13:50:30|||||||||4
1726494640000|2024-09-16 13:50:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1726494650000|2024-09-16 13:50:50|||||||||81
1726494660000|2024-09-16 13:51:00|||||||||2
1726494670000|2024-09-16 13:51:10|||||||||5
1726494680000|2024-09-16 13:51:20|||||||||2
1726494700000|2024-09-16 13:51:40|||||||||3
1726494710000|2024-09-16 13:51:50|||||||||4
1726494720000|2024-09-16 13:52:00|||||||||17
1726494730000|2024-09-16 13:52:10|||||||||15
1726494740000|2024-09-16 13:52:20|||||||||8
1726494750000|2024-09-16 13:52:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|79
1726494760000|2024-09-16 13:52:40|||||||||8
1726494770000|2024-09-16 13:52:50|||||||||1
1726494780000|2024-09-16 13:53:00|||||||||27
1726494790000|2024-09-16 13:53:10|||||||||69
1726494800000|2024-09-16 13:53:20|||||||||13
1726494810000|2024-09-16 13:53:30|||||||||30
1726494820000|2024-09-16 13:53:40|||||||||52
1726494830000|2024-09-16 13:53:50|||||||||5
1726494840000|2024-09-16 13:54:00|||||||||39
1726494850000|2024-09-16 13:54:10|||||||||6
1726494860000|2024-09-16 13:54:20|||||||||37
1726494870000|2024-09-16 13:54:30|||||||||9
1726494880000|2024-09-16 13:54:40|||||||||96
1726494890000|2024-09-16 13:54:50|||||||||4
1726494900000|2024-09-16 13:55:00|||||||||5
1726494910000|2024-09-16 13:55:10|||||||||16
1726494920000|2024-09-16 13:55:20|||||||||7
1726494930000|2024-09-16 13:55:30|||||||||3
1726494940000|2024-09-16 13:55:40|||||||||34
1726494950000|2024-09-16 13:55:50|||||||||36
1726494960000|2024-09-16 13:56:00|||||||||39
1726494970000|2024-09-16 13:56:10|||||||||9
1726494980000|2024-09-16 13:56:20|||||||||44
1726494990000|2024-09-16 13:56:30|||||||||7
1726495000000|2024-09-16 13:56:40|||||||||10
1726495010000|2024-09-16 13:56:50|||||||||1
1726495020000|2024-09-16 13:57:00|||||||||13
1726495030000|2024-09-16 13:57:10|||||||||4
1726495040000|2024-09-16 13:57:20|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|79
1726495050000|2024-09-16 13:57:30|||||||||32
1726495060000|2024-09-16 13:57:40|||||||||11
1726495070000|2024-09-16 13:57:50|||||||||2
1726495080000|2024-09-16 13:58:00|||||||||25
1726495090000|2024-09-16 13:58:10|||||||||6
1726495100000|2024-09-16 13:58:20|||||||||3
1726495110000|2024-09-16 13:58:30|||||||||2
1726495120000|2024-09-16 13:58:40|||||||||13
1726495130000|2024-09-16 13:58:50|||||||||5
1726495140000|2024-09-16 13:59:00|||||||||2
1726495160000|2024-09-16 13:59:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|35
1726495170000|2024-09-16 13:59:30|||||||||2
1726495180000|2024-09-16 13:59:40|||||||||41
1726495190000|2024-09-16 13:59:50|||||||||14
1726495200000|2024-09-16 14:00:00|||||||||35
1726495210000|2024-09-16 14:00:10|||||||||4
1726495220000|2024-09-16 14:00:20|||||||||29
1726495230000|2024-09-16 14:00:30|||||||||4
1726495240000|2024-09-16 14:00:40|||||||||2
1726495250000|2024-09-16 14:00:50|||||||||5
1726495260000|2024-09-16 14:01:00|||||||||5
1726495270000|2024-09-16 14:01:10|||||||||11
1726495280000|2024-09-16 14:01:20|||||||||21
1726495290000|2024-09-16 14:01:30|||||||||2
1726495300000|2024-09-16 14:01:40|||||||||40
1726495310000|2024-09-16 14:01:50|||||||||7
1726495320000|2024-09-16 14:02:00|||||||||9
1726495330000|2024-09-16 14:02:10|||||||||127
1726495340000|2024-09-16 14:02:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|62
1726495350000|2024-09-16 14:02:30|||||||||15
1726495360000|2024-09-16 14:02:40|||||||||20
1726495370000|2024-09-16 14:02:50|||||||||5
1726495380000|2024-09-16 14:03:00|||||||||120
1726495390000|2024-09-16 14:03:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|29
1726495400000|2024-09-16 14:03:20|||||||||6
1726495410000|2024-09-16 14:03:30|||||||||20
1726495420000|2024-09-16 14:03:40|||||||||57
1726495430000|2024-09-16 14:03:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|206
1726495440000|2024-09-16 14:04:00|||||||||69
1726495450000|2024-09-16 14:04:10|||||||||2
1726495460000|2024-09-16 14:04:20|||||||||1
1726495470000|2024-09-16 14:04:30|||||||||4
1726495480000|2024-09-16 14:04:40|||||||||2
1726495490000|2024-09-16 14:04:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|78
1726495500000|2024-09-16 14:05:00|||||||||24
1726495510000|2024-09-16 14:05:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|36
1726495520000|2024-09-16 14:05:20|18.76|18.6|18.78|18.62|18.78|18.62|18.73|18.57|29
1726495530000|2024-09-16 14:05:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|32
1726495540000|2024-09-16 14:05:40|||||||||4
1726495550000|2024-09-16 14:05:50|||||||||8
1726495560000|2024-09-16 14:06:00|||||||||20
1726495580000|2024-09-16 14:06:20|||||||||2
1726495590000|2024-09-16 14:06:30|||||||||76
1726495600000|2024-09-16 14:06:40|||||||||3
1726495610000|2024-09-16 14:06:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|155
1726495620000|2024-09-16 14:07:00|||||||||1
1726495630000|2024-09-16 14:07:10|||||||||1
1726495640000|2024-09-16 14:07:20|||||||||10
1726495650000|2024-09-16 14:07:30|||||||||3
1726495660000|2024-09-16 14:07:40|||||||||1
1726495670000|2024-09-16 14:07:50|||||||||7
1726495680000|2024-09-16 14:08:00|||||||||2
1726495700000|2024-09-16 14:08:20|||||||||35
1726495710000|2024-09-16 14:08:30|||||||||4
1726495720000|2024-09-16 14:08:40|||||||||22
1726495730000|2024-09-16 14:08:50|||||||||12
1726495740000|2024-09-16 14:09:00|||||||||2
1726495750000|2024-09-16 14:09:10|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|109
1726495760000|2024-09-16 14:09:20|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|8
1726495770000|2024-09-16 14:09:30|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|3
1726495780000|2024-09-16 14:09:40|||||||||3
1726495800000|2024-09-16 14:10:00|||||||||9
1726495810000|2024-09-16 14:10:10|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|114
1726495820000|2024-09-16 14:10:20|||||||||27
1726495830000|2024-09-16 14:10:30|||||||||14
1726495840000|2024-09-16 14:10:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1726495850000|2024-09-16 14:10:50|||||||||2
1726495860000|2024-09-16 14:11:00|||||||||3
1726495870000|2024-09-16 14:11:10|||||||||7
1726495880000|2024-09-16 14:11:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1726495890000|2024-09-16 14:11:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|9
1726495900000|2024-09-16 14:11:40|||||||||1
1726495910000|2024-09-16 14:11:50|||||||||2
1726495920000|2024-09-16 14:12:00|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|79
1726495930000|2024-09-16 14:12:10|||||||||8
1726495940000|2024-09-16 14:12:20|||||||||39
1726495950000|2024-09-16 14:12:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1726495960000|2024-09-16 14:12:40|||||||||1
1726495970000|2024-09-16 14:12:50|||||||||24
1726495980000|2024-09-16 14:13:00|||||||||3
1726495990000|2024-09-16 14:13:10|||||||||1
1726496000000|2024-09-16 14:13:20|||||||||1
1726496010000|2024-09-16 14:13:30|||||||||24
1726496030000|2024-09-16 14:13:50|||||||||17
1726496050000|2024-09-16 14:14:10|||||||||4
1726496060000|2024-09-16 14:14:20|||||||||32
1726496070000|2024-09-16 14:14:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|35
1726496080000|2024-09-16 14:14:40|18.71|18.55|18.68|18.52|18.73|18.57|18.68|18.52|26
1726496090000|2024-09-16 14:14:50|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|5
1726496100000|2024-09-16 14:15:00|||||||||12
1726496110000|2024-09-16 14:15:10|||||||||3
1726496130000|2024-09-16 14:15:30|||||||||5
1726496140000|2024-09-16 14:15:40|||||||||165
1726496150000|2024-09-16 14:15:50|||||||||1
1726496160000|2024-09-16 14:16:00|||||||||1
1726496170000|2024-09-16 14:16:10|||||||||1
1726496180000|2024-09-16 14:16:20|||||||||3
1726496190000|2024-09-16 14:16:30|||||||||22
1726496200000|2024-09-16 14:16:40|||||||||4
1726496210000|2024-09-16 14:16:50|||||||||9
1726496220000|2024-09-16 14:17:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|48
1726496230000|2024-09-16 14:17:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|19
1726496240000|2024-09-16 14:17:20|||||||||42
1726496250000|2024-09-16 14:17:30|||||||||92
1726496270000|2024-09-16 14:17:50|||||||||43
1726496280000|2024-09-16 14:18:00|||||||||25
1726496290000|2024-09-16 14:18:10|||||||||6
1726496300000|2024-09-16 14:18:20|||||||||10
1726496310000|2024-09-16 14:18:30|||||||||36
1726496320000|2024-09-16 14:18:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|58
1726496330000|2024-09-16 14:18:50|||||||||19
1726496340000|2024-09-16 14:19:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|27
1726496350000|2024-09-16 14:19:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|10
1726496360000|2024-09-16 14:19:20|||||||||7
1726496370000|2024-09-16 14:19:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1726496380000|2024-09-16 14:19:40|||||||||29
1726496390000|2024-09-16 14:19:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|35
1726496400000|2024-09-16 14:20:00|||||||||73
1726496410000|2024-09-16 14:20:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|45
1726496430000|2024-09-16 14:20:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|15
1726496440000|2024-09-16 14:20:40|||||||||1
1726496450000|2024-09-16 14:20:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|124
1726496460000|2024-09-16 14:21:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|16
1726496470000|2024-09-16 14:21:10|||||||||4
1726496480000|2024-09-16 14:21:20|||||||||22
1726496490000|2024-09-16 14:21:30|||||||||3
1726496500000|2024-09-16 14:21:40|||||||||21
1726496510000|2024-09-16 14:21:50|||||||||12
1726496520000|2024-09-16 14:22:00|||||||||32
1726496540000|2024-09-16 14:22:20|||||||||2
1726496550000|2024-09-16 14:22:30|||||||||5
1726496570000|2024-09-16 14:22:50|||||||||4
1726496580000|2024-09-16 14:23:00|||||||||32
1726496590000|2024-09-16 14:23:10|||||||||14
1726496600000|2024-09-16 14:23:20|||||||||13
1726496610000|2024-09-16 14:23:30|||||||||9
1726496620000|2024-09-16 14:23:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|25
1726496630000|2024-09-16 14:23:50|||||||||13
1726496640000|2024-09-16 14:24:00|||||||||3
1726496650000|2024-09-16 14:24:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|33
1726496660000|2024-09-16 14:24:20|||||||||48
1726496670000|2024-09-16 14:24:30|||||||||7
1726496680000|2024-09-16 14:24:40|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|55
1726496690000|2024-09-16 14:24:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1726496700000|2024-09-16 14:25:00|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|2
1726496710000|2024-09-16 14:25:10|||||||||14
1726496720000|2024-09-16 14:25:20|||||||||12
1726496730000|2024-09-16 14:25:30|||||||||5
1726496740000|2024-09-16 14:25:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1726496750000|2024-09-16 14:25:50|||||||||22
1726496760000|2024-09-16 14:26:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|7
1726496770000|2024-09-16 14:26:10|||||||||11
1726496780000|2024-09-16 14:26:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1726496790000|2024-09-16 14:26:30|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|9
1726496800000|2024-09-16 14:26:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|11
1726496810000|2024-09-16 14:26:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|3
1726496820000|2024-09-16 14:27:00|||||||||2
1726496830000|2024-09-16 14:27:10|||||||||8
1726496840000|2024-09-16 14:27:20|||||||||39
1726496850000|2024-09-16 14:27:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|48
1726496860000|2024-09-16 14:27:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|25
1726496870000|2024-09-16 14:27:50|18.88|18.72|18.88|18.72|18.88|18.72|18.84|18.68|13
1726496880000|2024-09-16 14:28:00|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|21
1726496890000|2024-09-16 14:28:10|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|21
1726496900000|2024-09-16 14:28:20|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|36
1726496910000|2024-09-16 14:28:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1726496920000|2024-09-16 14:28:40|||||||||1
1726496930000|2024-09-16 14:28:50|||||||||44
1726496940000|2024-09-16 14:29:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1726496950000|2024-09-16 14:29:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|17
1726496960000|2024-09-16 14:29:20|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|36
1726496970000|2024-09-16 14:29:30|||||||||58
1726496980000|2024-09-16 14:29:40|||||||||26
1726496990000|2024-09-16 14:29:50|||||||||38
1726497000000|2024-09-16 14:30:00|||||||||54
1726497010000|2024-09-16 14:30:10|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|115
1726497030000|2024-09-16 14:30:30|||||||||20
1726497040000|2024-09-16 14:30:40|||||||||6
1726497060000|2024-09-16 14:31:00|||||||||6
1726497070000|2024-09-16 14:31:10|||||||||25
1726497080000|2024-09-16 14:31:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1726497090000|2024-09-16 14:31:30|||||||||5
1726497100000|2024-09-16 14:31:40|||||||||13
1726497110000|2024-09-16 14:31:50|||||||||40
1726497120000|2024-09-16 14:32:00|||||||||5
1726497140000|2024-09-16 14:32:20|||||||||3
1726497150000|2024-09-16 14:32:30|||||||||9
1726497160000|2024-09-16 14:32:40|||||||||4
1726497170000|2024-09-16 14:32:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|43
1726497180000|2024-09-16 14:33:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|34
1726497190000|2024-09-16 14:33:10|18.91|18.75|18.91|18.75|18.94|18.78|18.89|18.73|117
1726497200000|2024-09-16 14:33:20|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|12
1726497210000|2024-09-16 14:33:30|||||||||3
1726497220000|2024-09-16 14:33:40|||||||||6
1726497240000|2024-09-16 14:34:00|18.91|18.75|18.94|18.78|18.94|18.78|18.89|18.73|25
1726497250000|2024-09-16 14:34:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|72
1726497260000|2024-09-16 14:34:20|18.96|18.8|18.96|18.8|18.99|18.83|18.96|18.8|110
1726497270000|2024-09-16 14:34:30|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|41
1726497280000|2024-09-16 14:34:40|||||||||17
1726497290000|2024-09-16 14:34:50|||||||||1
1726497300000|2024-09-16 14:35:00|||||||||15
1726497310000|2024-09-16 14:35:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1726497320000|2024-09-16 14:35:20|||||||||2
1726497330000|2024-09-16 14:35:30|||||||||2
1726497340000|2024-09-16 14:35:40|||||||||2
1726497350000|2024-09-16 14:35:50|||||||||3
1726497360000|2024-09-16 14:36:00|||||||||7
1726497370000|2024-09-16 14:36:10|||||||||24
1726497390000|2024-09-16 14:36:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|106
1726497400000|2024-09-16 14:36:40|18.94|18.78|18.94|18.78|18.94|18.78|18.89|18.73|36
1726497410000|2024-09-16 14:36:50|||||||||134
1726497420000|2024-09-16 14:37:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|59
1726497430000|2024-09-16 14:37:10|||||||||9
1726497440000|2024-09-16 14:37:20|18.93|18.77|18.94|18.78|18.94|18.78|18.91|18.75|64
1726497450000|2024-09-16 14:37:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|63
1726497460000|2024-09-16 14:37:40|||||||||8
1726497470000|2024-09-16 14:37:50|||||||||1
1726497480000|2024-09-16 14:38:00|||||||||1
1726497490000|2024-09-16 14:38:10|||||||||2
1726497500000|2024-09-16 14:38:20|||||||||9
1726497520000|2024-09-16 14:38:40|||||||||3
1726497530000|2024-09-16 14:38:50|||||||||5
1726497540000|2024-09-16 14:39:00|||||||||2
1726497550000|2024-09-16 14:39:10|||||||||24
1726497560000|2024-09-16 14:39:20|||||||||3
1726497580000|2024-09-16 14:39:40|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|6
1726497590000|2024-09-16 14:39:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|56
1726497600000|2024-09-16 14:40:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|41
1726497610000|2024-09-16 14:40:10|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|80
1726497620000|2024-09-16 14:40:20|18.94|18.78|18.94|18.78|18.94|18.78|18.89|18.73|11
1726497630000|2024-09-16 14:40:30|||||||||86
1726497640000|2024-09-16 14:40:40|18.89|18.73|18.89|18.73|18.94|18.78|18.89|18.73|71
1726497650000|2024-09-16 14:40:50|||||||||2
1726497660000|2024-09-16 14:41:00|||||||||5
1726497670000|2024-09-16 14:41:10|||||||||2
1726497680000|2024-09-16 14:41:20|||||||||3
1726497690000|2024-09-16 14:41:30|||||||||2
1726497700000|2024-09-16 14:41:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|44
1726497710000|2024-09-16 14:41:50|||||||||8
1726497720000|2024-09-16 14:42:00|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|22
1726497730000|2024-09-16 14:42:10|||||||||8
1726497740000|2024-09-16 14:42:20|||||||||4
1726497750000|2024-09-16 14:42:30|||||||||2
1726497760000|2024-09-16 14:42:40|||||||||6
1726497770000|2024-09-16 14:42:50|||||||||30
1726497780000|2024-09-16 14:43:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|34
1726497790000|2024-09-16 14:43:10|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|12
1726497820000|2024-09-16 14:43:40|||||||||4
1726497830000|2024-09-16 14:43:50|||||||||6
1726497840000|2024-09-16 14:44:00|||||||||1
1726497850000|2024-09-16 14:44:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|79
1726497860000|2024-09-16 14:44:20|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|9
1726497870000|2024-09-16 14:44:30|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|11
1726497880000|2024-09-16 14:44:40|||||||||3
1726497900000|2024-09-16 14:45:00|||||||||1
1726497910000|2024-09-16 14:45:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|29
1726497920000|2024-09-16 14:45:20|||||||||6
1726497930000|2024-09-16 14:45:30|||||||||21
1726497940000|2024-09-16 14:45:40|||||||||48
1726497950000|2024-09-16 14:45:50|||||||||3
1726497960000|2024-09-16 14:46:00|||||||||9
1726497970000|2024-09-16 14:46:10|||||||||3
1726497980000|2024-09-16 14:46:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1726498000000|2024-09-16 14:46:40|||||||||34
1726498010000|2024-09-16 14:46:50|||||||||11
1726498020000|2024-09-16 14:47:00|||||||||3
1726498030000|2024-09-16 14:47:10|||||||||6
1726498040000|2024-09-16 14:47:20|||||||||7
1726498050000|2024-09-16 14:47:30|||||||||5
1726498060000|2024-09-16 14:47:40|||||||||4
1726498070000|2024-09-16 14:47:50|||||||||3
1726498090000|2024-09-16 14:48:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|39
1726498100000|2024-09-16 14:48:20|||||||||3
1726498120000|2024-09-16 14:48:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|67
1726498130000|2024-09-16 14:48:50|||||||||2
1726498140000|2024-09-16 14:49:00|19.01|18.85|18.99|18.83|19.04|18.88|18.99|18.83|240
1726498150000|2024-09-16 14:49:10|||||||||10
1726498160000|2024-09-16 14:49:20|||||||||173
1726498170000|2024-09-16 14:49:30|||||||||2
1726498180000|2024-09-16 14:49:40|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|1
1726498190000|2024-09-16 14:49:50|18.98|18.82|18.98|18.82|18.99|18.83|18.94|18.78|113
1726498200000|2024-09-16 14:50:00|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|27
1726498210000|2024-09-16 14:50:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1726498220000|2024-09-16 14:50:20|||||||||74
1726498230000|2024-09-16 14:50:30|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|35
1726498240000|2024-09-16 14:50:40|18.89|18.73|18.88|18.72|18.91|18.75|18.88|18.72|42
1726498250000|2024-09-16 14:50:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1726498260000|2024-09-16 14:51:00|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|62
1726498270000|2024-09-16 14:51:10|||||||||2
1726498280000|2024-09-16 14:51:20|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|53
1726498290000|2024-09-16 14:51:30|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|146
1726498300000|2024-09-16 14:51:40|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|106
1726498310000|2024-09-16 14:51:50|18.96|18.8|18.96|18.8|18.99|18.83|18.94|18.78|22
1726498320000|2024-09-16 14:52:00|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|7
1726498330000|2024-09-16 14:52:10|||||||||1
1726498340000|2024-09-16 14:52:20|||||||||4
1726498360000|2024-09-16 14:52:40|||||||||2
1726498370000|2024-09-16 14:52:50|||||||||5
1726498380000|2024-09-16 14:53:00|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|80
1726498390000|2024-09-16 14:53:10|18.96|18.8|18.99|18.83|18.99|18.83|18.94|18.78|18
1726498400000|2024-09-16 14:53:20|18.96|18.8|18.99|18.83|18.99|18.83|18.94|18.78|3
1726498410000|2024-09-16 14:53:30|18.96|18.8|18.93|18.77|18.99|18.83|18.93|18.77|6
1726498420000|2024-09-16 14:53:40|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|14
1726498430000|2024-09-16 14:53:50|||||||||11
1726498440000|2024-09-16 14:54:00|||||||||2
1726498450000|2024-09-16 14:54:10|||||||||2
1726498460000|2024-09-16 14:54:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1726498480000|2024-09-16 14:54:40|||||||||3
1726498490000|2024-09-16 14:54:50|||||||||5
1726498500000|2024-09-16 14:55:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|24
1726498510000|2024-09-16 14:55:10|||||||||1
1726498520000|2024-09-16 14:55:20|||||||||4
1726498530000|2024-09-16 14:55:30|||||||||33
1726498540000|2024-09-16 14:55:40|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|63
1726498550000|2024-09-16 14:55:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|112
1726498560000|2024-09-16 14:56:00|18.99|18.83|18.99|18.83|18.99|18.83|18.96|18.8|57
1726498570000|2024-09-16 14:56:10|||||||||39
1726498580000|2024-09-16 14:56:20|18.96|18.8|18.99|18.83|18.99|18.83|18.94|18.78|10
1726498590000|2024-09-16 14:56:30|18.96|18.8|18.94|18.78|18.99|18.83|18.94|18.78|6
1726498600000|2024-09-16 14:56:40|18.99|18.83|18.96|18.8|18.99|18.83|18.94|18.78|16
1726498610000|2024-09-16 14:56:50|18.94|18.78|18.94|18.78|18.99|18.83|18.94|18.78|42
1726498620000|2024-09-16 14:57:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1726498630000|2024-09-16 14:57:10|||||||||3
1726498640000|2024-09-16 14:57:20|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|5
1726498650000|2024-09-16 14:57:30|||||||||5
1726498660000|2024-09-16 14:57:40|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|29
1726498670000|2024-09-16 14:57:50|||||||||2
1726498680000|2024-09-16 14:58:00|||||||||5
1726498690000|2024-09-16 14:58:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|100
1726498700000|2024-09-16 14:58:20|||||||||3
1726498710000|2024-09-16 14:58:30|||||||||4
1726498720000|2024-09-16 14:58:40|||||||||6
1726498730000|2024-09-16 14:58:50|||||||||4
1726498740000|2024-09-16 14:59:00|||||||||8
1726498750000|2024-09-16 14:59:10|||||||||5
1726498760000|2024-09-16 14:59:20|||||||||4
1726498770000|2024-09-16 14:59:30|19.04|18.88|19.01|18.85|19.04|18.88|18.99|18.83|65
1726498780000|2024-09-16 14:59:40|18.99|18.83|18.99|18.83|19.04|18.88|18.99|18.83|13
1726498790000|2024-09-16 14:59:50|||||||||8
1726498800000|2024-09-16 15:00:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|9
1726498810000|2024-09-16 15:00:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|194
1726498820000|2024-09-16 15:00:20|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|208
1726498830000|2024-09-16 15:00:30|||||||||13
1726498840000|2024-09-16 15:00:40|||||||||3
1726498850000|2024-09-16 15:00:50|||||||||2
1726498860000|2024-09-16 15:01:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|67
1726498870000|2024-09-16 15:01:10|19.09|18.93|19.09|18.93|19.14|18.98|19.09|18.93|72
1726498880000|2024-09-16 15:01:20|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|5
1726498890000|2024-09-16 15:01:30|||||||||2
1726498900000|2024-09-16 15:01:40|||||||||10
1726498910000|2024-09-16 15:01:50|||||||||6
1726498920000|2024-09-16 15:02:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|16
1726498930000|2024-09-16 15:02:10|19.09|18.93|19.09|18.93|19.14|18.98|19.09|18.93|64
1726498940000|2024-09-16 15:02:20|||||||||2
1726498950000|2024-09-16 15:02:30|||||||||11
1726498960000|2024-09-16 15:02:40|||||||||2
1726498970000|2024-09-16 15:02:50|||||||||3
1726498980000|2024-09-16 15:03:00|||||||||7
1726498990000|2024-09-16 15:03:10|||||||||3
1726499000000|2024-09-16 15:03:20|||||||||4
1726499010000|2024-09-16 15:03:30|||||||||4
1726499020000|2024-09-16 15:03:40|||||||||39
1726499030000|2024-09-16 15:03:50|||||||||6
1726499040000|2024-09-16 15:04:00|||||||||52
1726499050000|2024-09-16 15:04:10|||||||||82
1726499060000|2024-09-16 15:04:20|||||||||94
1726499070000|2024-09-16 15:04:30|||||||||567
1726499080000|2024-09-16 15:04:40|||||||||2
1726499090000|2024-09-16 15:04:50|||||||||3
1726499100000|2024-09-16 15:05:00|||||||||62
1726499110000|2024-09-16 15:05:10|||||||||4
1726499120000|2024-09-16 15:05:20|||||||||3
1726499130000|2024-09-16 15:05:30|||||||||10
1726499140000|2024-09-16 15:05:40|||||||||37
1726499150000|2024-09-16 15:05:50|||||||||3
1726499160000|2024-09-16 15:06:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|202
1726499170000|2024-09-16 15:06:10|||||||||59
1726499180000|2024-09-16 15:06:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|44
1726499190000|2024-09-16 15:06:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|18
1726499200000|2024-09-16 15:06:40|||||||||5
1726499210000|2024-09-16 15:06:50|||||||||4
1726499220000|2024-09-16 15:07:00|||||||||2
1726499230000|2024-09-16 15:07:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|53
1726499240000|2024-09-16 15:07:20|||||||||4
1726499250000|2024-09-16 15:07:30|||||||||52
1726499260000|2024-09-16 15:07:40|18.99|18.83|18.99|18.83|19.04|18.88|18.99|18.83|177
1726499270000|2024-09-16 15:07:50|||||||||3
1726499280000|2024-09-16 15:08:00|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|45
1726499290000|2024-09-16 15:08:10|||||||||2
1726499300000|2024-09-16 15:08:20|||||||||2
1726499310000|2024-09-16 15:08:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|14
1726499320000|2024-09-16 15:08:40|19.01|18.85|19.04|18.88|19.04|18.88|18.99|18.83|20
1726499330000|2024-09-16 15:08:50|||||||||106
1726499340000|2024-09-16 15:09:00|||||||||8
1726499350000|2024-09-16 15:09:10|||||||||3
1726499360000|2024-09-16 15:09:20|||||||||5
1726499370000|2024-09-16 15:09:30|||||||||74
1726499380000|2024-09-16 15:09:40|||||||||2
1726499390000|2024-09-16 15:09:50|||||||||4
1726499400000|2024-09-16 15:10:00|||||||||1
1726499410000|2024-09-16 15:10:10|||||||||2
1726499420000|2024-09-16 15:10:20|||||||||2
1726499440000|2024-09-16 15:10:40|||||||||4
1726499450000|2024-09-16 15:10:50|||||||||2
1726499460000|2024-09-16 15:11:00|||||||||9
1726499470000|2024-09-16 15:11:10|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|81
1726499480000|2024-09-16 15:11:20|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|19
1726499490000|2024-09-16 15:11:30|||||||||1
1726499500000|2024-09-16 15:11:40|||||||||25
1726499510000|2024-09-16 15:11:50|||||||||1
1726499520000|2024-09-16 15:12:00|||||||||63
1726499530000|2024-09-16 15:12:10|||||||||1
1726499540000|2024-09-16 15:12:20|||||||||2
1726499550000|2024-09-16 15:12:30|||||||||3
1726499560000|2024-09-16 15:12:40|||||||||1
1726499570000|2024-09-16 15:12:50|||||||||3
1726499580000|2024-09-16 15:13:00|||||||||1
1726499590000|2024-09-16 15:13:10|||||||||1
1726499600000|2024-09-16 15:13:20|||||||||1
1726499610000|2024-09-16 15:13:30|||||||||3
1726499620000|2024-09-16 15:13:40|||||||||3
1726499630000|2024-09-16 15:13:50|||||||||1
1726499640000|2024-09-16 15:14:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|96
1726499650000|2024-09-16 15:14:10|||||||||12
1726499670000|2024-09-16 15:14:30|||||||||1
1726499680000|2024-09-16 15:14:40|||||||||38
1726499690000|2024-09-16 15:14:50|||||||||2
1726499700000|2024-09-16 15:15:00|||||||||1
1726499710000|2024-09-16 15:15:10|||||||||2
1726499720000|2024-09-16 15:15:20|||||||||1
1726499740000|2024-09-16 15:15:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|83
1726499750000|2024-09-16 15:15:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|143
1726499770000|2024-09-16 15:16:10|||||||||1
1726499780000|2024-09-16 15:16:20|||||||||4
1726499820000|2024-09-16 15:17:00|||||||||1
1726499840000|2024-09-16 15:17:20|||||||||1
1726499850000|2024-09-16 15:17:30|||||||||52
1726499860000|2024-09-16 15:17:40|||||||||1
1726499870000|2024-09-16 15:17:50|||||||||4
1726499880000|2024-09-16 15:18:00|||||||||1
1726499890000|2024-09-16 15:18:10|||||||||2
1726499900000|2024-09-16 15:18:20|||||||||6
1726499910000|2024-09-16 15:18:30|||||||||9
1726499920000|2024-09-16 15:18:40|||||||||3
1726499930000|2024-09-16 15:18:50|||||||||7
1726499940000|2024-09-16 15:19:00|||||||||2
1726499950000|2024-09-16 15:19:10|||||||||5
1726499960000|2024-09-16 15:19:20|||||||||11
1726499980000|2024-09-16 15:19:40|||||||||6
1726499990000|2024-09-16 15:19:50|||||||||4
1726500010000|2024-09-16 15:20:10|||||||||5
1726500020000|2024-09-16 15:20:20|||||||||8
1726500030000|2024-09-16 15:20:30|||||||||4
1726500040000|2024-09-16 15:20:40|||||||||3
1726500050000|2024-09-16 15:20:50|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|34
1726500060000|2024-09-16 15:21:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|32
1726500070000|2024-09-16 15:21:10|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|17
1726500080000|2024-09-16 15:21:20|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|6
1726500090000|2024-09-16 15:21:30|19.06|18.9|19.06|18.9|19.09|18.93|19.04|18.88|11
1726500100000|2024-09-16 15:21:40|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|16
1726500110000|2024-09-16 15:21:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|18
1726500120000|2024-09-16 15:22:00|||||||||52
1726500130000|2024-09-16 15:22:10|||||||||64
1726500140000|2024-09-16 15:22:20|||||||||5
1726500170000|2024-09-16 15:22:50|||||||||5
1726500190000|2024-09-16 15:23:10|||||||||1
1726500200000|2024-09-16 15:23:20|||||||||3
1726500210000|2024-09-16 15:23:30|||||||||3
1726500220000|2024-09-16 15:23:40|||||||||3
1726500230000|2024-09-16 15:23:50|||||||||12
1726500240000|2024-09-16 15:24:00|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|44
1726500250000|2024-09-16 15:24:10|||||||||3
1726500260000|2024-09-16 15:24:20|||||||||2
1726500280000|2024-09-16 15:24:40|||||||||14
1726500290000|2024-09-16 15:24:50|||||||||8
1726500300000|2024-09-16 15:25:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|21
1726500310000|2024-09-16 15:25:10|||||||||24
1726500330000|2024-09-16 15:25:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|98
1726500340000|2024-09-16 15:25:40|||||||||1
1726500350000|2024-09-16 15:25:50|||||||||1
1726500360000|2024-09-16 15:26:00|||||||||5
1726500370000|2024-09-16 15:26:10|||||||||4
1726500380000|2024-09-16 15:26:20|||||||||7
1726500390000|2024-09-16 15:26:30|||||||||3
1726500400000|2024-09-16 15:26:40|||||||||28
1726500410000|2024-09-16 15:26:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|56
1726500420000|2024-09-16 15:27:00|||||||||43
1726500430000|2024-09-16 15:27:10|||||||||5
1726500450000|2024-09-16 15:27:30|||||||||1
1726500460000|2024-09-16 15:27:40|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|41
1726500470000|2024-09-16 15:27:50|||||||||2
1726500480000|2024-09-16 15:28:00|||||||||11
1726500510000|2024-09-16 15:28:30|||||||||4
1726500520000|2024-09-16 15:28:40|||||||||73
1726500540000|2024-09-16 15:29:00|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|63
1726500550000|2024-09-16 15:29:10|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|78
1726500570000|2024-09-16 15:29:30|||||||||2
1726500580000|2024-09-16 15:29:40|||||||||2
1726500590000|2024-09-16 15:29:50|||||||||13
1726500600000|2024-09-16 15:30:00|||||||||4
1726500610000|2024-09-16 15:30:10|||||||||15
1726500620000|2024-09-16 15:30:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1726500630000|2024-09-16 15:30:30|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|12
1726500640000|2024-09-16 15:30:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|9
1726500650000|2024-09-16 15:30:50|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|3
1726500660000|2024-09-16 15:31:00|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|9
1726500670000|2024-09-16 15:31:10|||||||||15
1726500680000|2024-09-16 15:31:20|||||||||4
1726500690000|2024-09-16 15:31:30|||||||||2
1726500700000|2024-09-16 15:31:40|||||||||16
1726500710000|2024-09-16 15:31:50|||||||||24
1726500720000|2024-09-16 15:32:00|||||||||3
1726500730000|2024-09-16 15:32:10|||||||||26
1726500740000|2024-09-16 15:32:20|||||||||9
1726500750000|2024-09-16 15:32:30|||||||||5
1726500760000|2024-09-16 15:32:40|||||||||10
1726500770000|2024-09-16 15:32:50|||||||||7
1726500780000|2024-09-16 15:33:00|||||||||4
1726500790000|2024-09-16 15:33:10|||||||||3
1726500800000|2024-09-16 15:33:20|||||||||9
1726500810000|2024-09-16 15:33:30|||||||||7
1726500820000|2024-09-16 15:33:40|||||||||9
1726500830000|2024-09-16 15:33:50|||||||||10
1726500840000|2024-09-16 15:34:00|||||||||10
1726500850000|2024-09-16 15:34:10|||||||||9
1726500860000|2024-09-16 15:34:20|||||||||3
1726500870000|2024-09-16 15:34:30|||||||||9
1726500880000|2024-09-16 15:34:40|||||||||10
1726500890000|2024-09-16 15:34:50|19.01|18.85|19.04|18.88|19.04|18.88|18.99|18.83|53
1726500900000|2024-09-16 15:35:00|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|4
1726500910000|2024-09-16 15:35:10|||||||||2
1726500920000|2024-09-16 15:35:20|||||||||2
1726500930000|2024-09-16 15:35:30|||||||||22
1726500940000|2024-09-16 15:35:40|||||||||43
1726500950000|2024-09-16 15:35:50|||||||||14
1726500960000|2024-09-16 15:36:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|27
1726500970000|2024-09-16 15:36:10|||||||||4
1726500980000|2024-09-16 15:36:20|||||||||3
1726500990000|2024-09-16 15:36:30|||||||||4
1726501000000|2024-09-16 15:36:40|||||||||4
1726501010000|2024-09-16 15:36:50|||||||||4
1726501020000|2024-09-16 15:37:00|||||||||3
1726501030000|2024-09-16 15:37:10|||||||||3
1726501040000|2024-09-16 15:37:20|||||||||3
1726501050000|2024-09-16 15:37:30|||||||||3
1726501060000|2024-09-16 15:37:40|||||||||4
1726501070000|2024-09-16 15:37:50|||||||||6
1726501080000|2024-09-16 15:38:00|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|90
1726501090000|2024-09-16 15:38:10|||||||||3
1726501100000|2024-09-16 15:38:20|||||||||2
1726501110000|2024-09-16 15:38:30|||||||||4
1726501120000|2024-09-16 15:38:40|||||||||2
1726501130000|2024-09-16 15:38:50|||||||||3
1726501140000|2024-09-16 15:39:00|||||||||4
1726501150000|2024-09-16 15:39:10|||||||||3
1726501160000|2024-09-16 15:39:20|||||||||27
1726501170000|2024-09-16 15:39:30|||||||||6
1726501180000|2024-09-16 15:39:40|||||||||15
1726501190000|2024-09-16 15:39:50|||||||||58
1726501200000|2024-09-16 15:40:00|||||||||7
1726501210000|2024-09-16 15:40:10|||||||||9
1726501220000|2024-09-16 15:40:20|||||||||5
1726501230000|2024-09-16 15:40:30|||||||||2
1726501240000|2024-09-16 15:40:40|||||||||9
1726501250000|2024-09-16 15:40:50|||||||||26
1726501260000|2024-09-16 15:41:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1726501270000|2024-09-16 15:41:10|||||||||18
1726501280000|2024-09-16 15:41:20|||||||||13
1726501290000|2024-09-16 15:41:30|||||||||4
1726501300000|2024-09-16 15:41:40|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|24
1726501310000|2024-09-16 15:41:50|||||||||3
1726501320000|2024-09-16 15:42:00|||||||||2
1726501330000|2024-09-16 15:42:10|||||||||5
1726501340000|2024-09-16 15:42:20|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|22
1726501360000|2024-09-16 15:42:40|||||||||4
1726501370000|2024-09-16 15:42:50|||||||||2
1726501380000|2024-09-16 15:43:00|||||||||7
1726501390000|2024-09-16 15:43:10|||||||||12
1726501400000|2024-09-16 15:43:20|||||||||2
1726501410000|2024-09-16 15:43:30|||||||||18
1726501420000|2024-09-16 15:43:40|||||||||2
1726501430000|2024-09-16 15:43:50|||||||||3
1726501440000|2024-09-16 15:44:00|||||||||7
1726501450000|2024-09-16 15:44:10|||||||||9
1726501460000|2024-09-16 15:44:20|||||||||15
1726501470000|2024-09-16 15:44:30|||||||||5
1726501480000|2024-09-16 15:44:40|||||||||9
1726501490000|2024-09-16 15:44:50|||||||||8
1726501500000|2024-09-16 15:45:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|50
1726501510000|2024-09-16 15:45:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1726501530000|2024-09-16 15:45:30|||||||||1
1726501540000|2024-09-16 15:45:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1726501550000|2024-09-16 15:45:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|66
1726501560000|2024-09-16 15:46:00|||||||||2
1726501570000|2024-09-16 15:46:10|||||||||23
1726501600000|2024-09-16 15:46:40|||||||||2
1726501610000|2024-09-16 15:46:50|||||||||1
1726501630000|2024-09-16 15:47:10|||||||||4
1726501640000|2024-09-16 15:47:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1726501650000|2024-09-16 15:47:30|||||||||6
1726501670000|2024-09-16 15:47:50|||||||||12
1726501680000|2024-09-16 15:48:00|||||||||3
1726501690000|2024-09-16 15:48:10|||||||||3
1726501700000|2024-09-16 15:48:20|||||||||51
1726501710000|2024-09-16 15:48:30|||||||||1
1726501720000|2024-09-16 15:48:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|13
1726501730000|2024-09-16 15:48:50|||||||||21
1726501750000|2024-09-16 15:49:10|||||||||37
1726501760000|2024-09-16 15:49:20|||||||||1
1726501780000|2024-09-16 15:49:40|||||||||1
1726501790000|2024-09-16 15:49:50|||||||||7
1726501800000|2024-09-16 15:50:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|268
1726501810000|2024-09-16 15:50:10|||||||||2
1726501820000|2024-09-16 15:50:20|||||||||3
1726501830000|2024-09-16 15:50:30|||||||||1
1726501840000|2024-09-16 15:50:40|||||||||18
1726501850000|2024-09-16 15:50:50|||||||||34
1726501860000|2024-09-16 15:51:00|||||||||18
1726501870000|2024-09-16 15:51:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|99
1726501880000|2024-09-16 15:51:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1726501890000|2024-09-16 15:51:30|||||||||32
1726501900000|2024-09-16 15:51:40|||||||||21
1726501910000|2024-09-16 15:51:50|||||||||18
1726501920000|2024-09-16 15:52:00|||||||||6
1726501930000|2024-09-16 15:52:10|||||||||6
1726501940000|2024-09-16 15:52:20|||||||||11
1726501950000|2024-09-16 15:52:30|||||||||2
1726501960000|2024-09-16 15:52:40|||||||||1
1726501970000|2024-09-16 15:52:50|||||||||10
1726501980000|2024-09-16 15:53:00|||||||||17
1726501990000|2024-09-16 15:53:10|||||||||2
1726502010000|2024-09-16 15:53:30|||||||||4
1726502020000|2024-09-16 15:53:40|||||||||2
1726502040000|2024-09-16 15:54:00|||||||||9
1726502050000|2024-09-16 15:54:10|||||||||5
1726502060000|2024-09-16 15:54:20|||||||||14
1726502070000|2024-09-16 15:54:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|118
1726502080000|2024-09-16 15:54:40|||||||||10
1726502090000|2024-09-16 15:54:50|||||||||4
1726502100000|2024-09-16 15:55:00|||||||||9
1726502130000|2024-09-16 15:55:30|||||||||11
1726502140000|2024-09-16 15:55:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|74
1726502150000|2024-09-16 15:55:50|||||||||52
1726502160000|2024-09-16 15:56:00|||||||||11
1726502170000|2024-09-16 15:56:10|||||||||7
1726502180000|2024-09-16 15:56:20|||||||||21
1726502190000|2024-09-16 15:56:30|||||||||1
1726502200000|2024-09-16 15:56:40|||||||||1
1726502210000|2024-09-16 15:56:50|||||||||1
1726502230000|2024-09-16 15:57:10|||||||||42
1726502240000|2024-09-16 15:57:20|||||||||1
1726502250000|2024-09-16 15:57:30|||||||||1
1726502260000|2024-09-16 15:57:40|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|100
1726502270000|2024-09-16 15:57:50|||||||||45
1726502280000|2024-09-16 15:58:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1726502290000|2024-09-16 15:58:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1726502300000|2024-09-16 15:58:20|||||||||1
1726502310000|2024-09-16 15:58:30|||||||||13
1726502330000|2024-09-16 15:58:50|||||||||16
1726502340000|2024-09-16 15:59:00|||||||||9
1726502370000|2024-09-16 15:59:30|||||||||5
1726502390000|2024-09-16 15:59:50|||||||||13
1726502400000|2024-09-16 16:00:00|||||||||1
1726502410000|2024-09-16 16:00:10|||||||||2
1726502420000|2024-09-16 16:00:20|||||||||1
1726502430000|2024-09-16 16:00:30|||||||||1
1726502440000|2024-09-16 16:00:40|||||||||3
1726502460000|2024-09-16 16:01:00|||||||||13
1726502470000|2024-09-16 16:01:10|||||||||3
1726502480000|2024-09-16 16:01:20|||||||||24
1726502490000|2024-09-16 16:01:30|||||||||1
1726502520000|2024-09-16 16:02:00|18.96|18.8|18.94|18.78|18.99|18.83|18.94|18.78|12
1726502530000|2024-09-16 16:02:10|||||||||74
1726502550000|2024-09-16 16:02:30|||||||||5
1726502580000|2024-09-16 16:03:00|||||||||2
1726502590000|2024-09-16 16:03:10|||||||||3
1726502600000|2024-09-16 16:03:20|||||||||8
1726502610000|2024-09-16 16:03:30|||||||||1
1726502620000|2024-09-16 16:03:40|||||||||2
1726502640000|2024-09-16 16:04:00|||||||||5
1726502660000|2024-09-16 16:04:20|||||||||7
1726502670000|2024-09-16 16:04:30|18.96|18.8|18.99|18.83|18.99|18.83|18.94|18.78|8
1726502680000|2024-09-16 16:04:40|||||||||4
1726502700000|2024-09-16 16:05:00|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|18
1726502710000|2024-09-16 16:05:10|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|17
1726502720000|2024-09-16 16:05:20|||||||||5
1726502730000|2024-09-16 16:05:30|||||||||1
1726502740000|2024-09-16 16:05:40|||||||||2
1726502760000|2024-09-16 16:06:00|||||||||1
1726502770000|2024-09-16 16:06:10|||||||||4
1726502790000|2024-09-16 16:06:30|||||||||1
1726502810000|2024-09-16 16:06:50|||||||||6
1726502820000|2024-09-16 16:07:00|||||||||8
1726502840000|2024-09-16 16:07:20|||||||||3
1726502850000|2024-09-16 16:07:30|||||||||3
1726502860000|2024-09-16 16:07:40|||||||||2
1726502870000|2024-09-16 16:07:50|||||||||2
1726502880000|2024-09-16 16:08:00|||||||||7
1726502890000|2024-09-16 16:08:10|||||||||1
1726502900000|2024-09-16 16:08:20|||||||||4
1726502910000|2024-09-16 16:08:30|||||||||2
1726502940000|2024-09-16 16:09:00|||||||||2
1726502950000|2024-09-16 16:09:10|||||||||2
1726502970000|2024-09-16 16:09:30|||||||||1
1726502980000|2024-09-16 16:09:40|||||||||3
1726502990000|2024-09-16 16:09:50|||||||||6
1726503000000|2024-09-16 16:10:00|||||||||29
1726503010000|2024-09-16 16:10:10|||||||||13
1726503020000|2024-09-16 16:10:20|||||||||4
1726503030000|2024-09-16 16:10:30|||||||||2
1726503040000|2024-09-16 16:10:40|||||||||6
1726503050000|2024-09-16 16:10:50|||||||||2
1726503060000|2024-09-16 16:11:00|||||||||2
1726503070000|2024-09-16 16:11:10|||||||||14
1726503080000|2024-09-16 16:11:20|||||||||9
1726503090000|2024-09-16 16:11:30|||||||||2
1726503100000|2024-09-16 16:11:40|||||||||6
1726503110000|2024-09-16 16:11:50|||||||||2
1726503120000|2024-09-16 16:12:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|18
1726503130000|2024-09-16 16:12:10|||||||||21
1726503140000|2024-09-16 16:12:20|||||||||2
1726503150000|2024-09-16 16:12:30|||||||||2
1726503160000|2024-09-16 16:12:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1726503170000|2024-09-16 16:12:50|||||||||3
1726503180000|2024-09-16 16:13:00|||||||||5
1726503190000|2024-09-16 16:13:10|||||||||2
1726503200000|2024-09-16 16:13:20|||||||||2
1726503210000|2024-09-16 16:13:30|||||||||4
1726503220000|2024-09-16 16:13:40|||||||||4
1726503230000|2024-09-16 16:13:50|||||||||17
1726503240000|2024-09-16 16:14:00|||||||||2
1726503250000|2024-09-16 16:14:10|||||||||2
1726503260000|2024-09-16 16:14:20|||||||||4
1726503270000|2024-09-16 16:14:30|||||||||2
1726503280000|2024-09-16 16:14:40|||||||||5
1726503290000|2024-09-16 16:14:50|||||||||6
1726503300000|2024-09-16 16:15:00|||||||||2
1726503310000|2024-09-16 16:15:10|||||||||3
1726503320000|2024-09-16 16:15:20|||||||||11
1726503330000|2024-09-16 16:15:30|||||||||5
1726503340000|2024-09-16 16:15:40|||||||||1
1726503350000|2024-09-16 16:15:50|||||||||14
1726503360000|2024-09-16 16:16:00|||||||||6
1726503370000|2024-09-16 16:16:10|||||||||9
1726503380000|2024-09-16 16:16:20|||||||||12
1726503390000|2024-09-16 16:16:30|||||||||8
1726503400000|2024-09-16 16:16:40|||||||||3
1726503410000|2024-09-16 16:16:50|||||||||2
1726503420000|2024-09-16 16:17:00|||||||||3
1726503430000|2024-09-16 16:17:10|||||||||7
1726503440000|2024-09-16 16:17:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|55
1726503450000|2024-09-16 16:17:30|||||||||2
1726503460000|2024-09-16 16:17:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1726503470000|2024-09-16 16:17:50|||||||||3
1726503480000|2024-09-16 16:18:00|||||||||8
1726503490000|2024-09-16 16:18:10|||||||||1
1726503500000|2024-09-16 16:18:20|||||||||4
1726503510000|2024-09-16 16:18:30|||||||||7
1726503520000|2024-09-16 16:18:40|||||||||2
1726503530000|2024-09-16 16:18:50|||||||||9
1726503540000|2024-09-16 16:19:00|||||||||2
1726503550000|2024-09-16 16:19:10|||||||||29
1726503560000|2024-09-16 16:19:20|||||||||2
1726503570000|2024-09-16 16:19:30|||||||||11
1726503580000|2024-09-16 16:19:40|||||||||1
1726503590000|2024-09-16 16:19:50|||||||||2
1726503600000|2024-09-16 16:20:00|||||||||10
1726503610000|2024-09-16 16:20:10|||||||||29
1726503620000|2024-09-16 16:20:20|||||||||84
1726503630000|2024-09-16 16:20:30|||||||||10
1726503640000|2024-09-16 16:20:40|||||||||14
1726503650000|2024-09-16 16:20:50|||||||||3
1726503660000|2024-09-16 16:21:00|||||||||45
1726503670000|2024-09-16 16:21:10|||||||||45
1726503680000|2024-09-16 16:21:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|81
1726503690000|2024-09-16 16:21:30|||||||||3
1726503700000|2024-09-16 16:21:40|||||||||1
1726503710000|2024-09-16 16:21:50|||||||||2
1726503720000|2024-09-16 16:22:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1726503730000|2024-09-16 16:22:10|||||||||1
1726503740000|2024-09-16 16:22:20|||||||||10
1726503750000|2024-09-16 16:22:30|||||||||31
1726503760000|2024-09-16 16:22:40|||||||||3
1726503770000|2024-09-16 16:22:50|||||||||2
1726503780000|2024-09-16 16:23:00|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|16
1726503790000|2024-09-16 16:23:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|49
1726503800000|2024-09-16 16:23:20|||||||||4
1726503810000|2024-09-16 16:23:30|||||||||3
1726503820000|2024-09-16 16:23:40|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|32
1726503830000|2024-09-16 16:23:50|||||||||2
1726503840000|2024-09-16 16:24:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|19
1726503850000|2024-09-16 16:24:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|2
1726503860000|2024-09-16 16:24:20|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|12
1726503870000|2024-09-16 16:24:30|||||||||6
1726503880000|2024-09-16 16:24:40|||||||||11
1726503890000|2024-09-16 16:24:50|||||||||5
1726503900000|2024-09-16 16:25:00|||||||||7
1726503910000|2024-09-16 16:25:10|||||||||1
1726503920000|2024-09-16 16:25:20|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|37
1726503940000|2024-09-16 16:25:40|||||||||7
1726503960000|2024-09-16 16:26:00|||||||||1
1726503970000|2024-09-16 16:26:10|||||||||11
1726503980000|2024-09-16 16:26:20|18.94|18.78|18.94|18.78|18.99|18.83|18.94|18.78|40
1726504000000|2024-09-16 16:26:40|||||||||2
1726504010000|2024-09-16 16:26:50|||||||||1
1726504020000|2024-09-16 16:27:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|8
1726504030000|2024-09-16 16:27:10|||||||||5
1726504060000|2024-09-16 16:27:40|||||||||9
1726504070000|2024-09-16 16:27:50|18.89|18.73|18.89|18.73|18.94|18.78|18.89|18.73|3
1726504080000|2024-09-16 16:28:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1726504100000|2024-09-16 16:28:20|||||||||5
1726504120000|2024-09-16 16:28:40|||||||||1
1726504130000|2024-09-16 16:28:50|||||||||1
1726504140000|2024-09-16 16:29:00|||||||||4
1726504150000|2024-09-16 16:29:10|||||||||27
1726504160000|2024-09-16 16:29:20|||||||||4
1726504170000|2024-09-16 16:29:30|||||||||2
1726504180000|2024-09-16 16:29:40|||||||||2
1726504190000|2024-09-16 16:29:50|||||||||1
1726504200000|2024-09-16 16:30:00|||||||||1
1726504250000|2024-09-16 16:30:50|||||||||4
1726504260000|2024-09-16 16:31:00|||||||||2
1726504270000|2024-09-16 16:31:10|||||||||3
1726504280000|2024-09-16 16:31:20|||||||||2
1726504290000|2024-09-16 16:31:30|||||||||2
1726504300000|2024-09-16 16:31:40|||||||||9
1726504320000|2024-09-16 16:32:00|||||||||1
1726504330000|2024-09-16 16:32:10|||||||||5
1726504340000|2024-09-16 16:32:20|||||||||2
1726504350000|2024-09-16 16:32:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|26
1726504360000|2024-09-16 16:32:40|||||||||3
1726504370000|2024-09-16 16:32:50|||||||||10
1726504380000|2024-09-16 16:33:00|||||||||1
1726504390000|2024-09-16 16:33:10|||||||||3
1726504400000|2024-09-16 16:33:20|||||||||2
1726504410000|2024-09-16 16:33:30|||||||||2
1726504420000|2024-09-16 16:33:40|||||||||3
1726504430000|2024-09-16 16:33:50|||||||||1
1726504440000|2024-09-16 16:34:00|||||||||6
1726504450000|2024-09-16 16:34:10|||||||||2
1726504460000|2024-09-16 16:34:20|||||||||8
1726504470000|2024-09-16 16:34:30|||||||||1
1726504480000|2024-09-16 16:34:40|||||||||2
1726504490000|2024-09-16 16:34:50|||||||||1
1726504510000|2024-09-16 16:35:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|30
1726504520000|2024-09-16 16:35:20|||||||||2
1726504530000|2024-09-16 16:35:30|||||||||2
1726504540000|2024-09-16 16:35:40|||||||||1
1726504550000|2024-09-16 16:35:50|||||||||2
1726504570000|2024-09-16 16:36:10|||||||||1
1726504580000|2024-09-16 16:36:20|||||||||9
1726504590000|2024-09-16 16:36:30|||||||||1
1726504600000|2024-09-16 16:36:40|||||||||1
1726504620000|2024-09-16 16:37:00|||||||||3
1726504630000|2024-09-16 16:37:10|||||||||3
1726504640000|2024-09-16 16:37:20|||||||||6
1726504650000|2024-09-16 16:37:30|||||||||12
1726504680000|2024-09-16 16:38:00|||||||||1
1726504690000|2024-09-16 16:38:10|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|23
1726504700000|2024-09-16 16:38:20|||||||||8
1726504710000|2024-09-16 16:38:30|||||||||1
1726504760000|2024-09-16 16:39:20|||||||||2
1726504800000|2024-09-16 16:40:00|||||||||4
1726504820000|2024-09-16 16:40:20|||||||||3
1726504830000|2024-09-16 16:40:30|||||||||3
1726504840000|2024-09-16 16:40:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|42
1726504850000|2024-09-16 16:40:50|||||||||1
1726504870000|2024-09-16 16:41:10|||||||||6
1726504880000|2024-09-16 16:41:20|||||||||5
1726504890000|2024-09-16 16:41:30|||||||||14
1726504900000|2024-09-16 16:41:40|||||||||14
1726504910000|2024-09-16 16:41:50|||||||||2
1726504930000|2024-09-16 16:42:10|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|6
1726504940000|2024-09-16 16:42:20|||||||||2
1726504970000|2024-09-16 16:42:50|||||||||2
1726504980000|2024-09-16 16:43:00|||||||||4
1726504990000|2024-09-16 16:43:10|||||||||1
1726505000000|2024-09-16 16:43:20|||||||||4
1726505020000|2024-09-16 16:43:40|||||||||1
1726505030000|2024-09-16 16:43:50|||||||||1
1726505040000|2024-09-16 16:44:00|||||||||2
1726505050000|2024-09-16 16:44:10|||||||||4
1726505060000|2024-09-16 16:44:20|||||||||2
1726505070000|2024-09-16 16:44:30|||||||||2
1726505080000|2024-09-16 16:44:40|||||||||11
1726505090000|2024-09-16 16:44:50|||||||||1
1726505130000|2024-09-16 16:45:30|||||||||2
1726505150000|2024-09-16 16:45:50|||||||||4
1726505160000|2024-09-16 16:46:00|||||||||2
1726505170000|2024-09-16 16:46:10|||||||||2
1726505180000|2024-09-16 16:46:20|||||||||22
1726505190000|2024-09-16 16:46:30|||||||||17
1726505200000|2024-09-16 16:46:40|||||||||7
1726505210000|2024-09-16 16:46:50|||||||||2
1726505220000|2024-09-16 16:47:00|||||||||1
1726505230000|2024-09-16 16:47:10|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|4
1726505240000|2024-09-16 16:47:20|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|3
1726505250000|2024-09-16 16:47:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|31
1726505260000|2024-09-16 16:47:40|||||||||1
1726505270000|2024-09-16 16:47:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|48
1726505290000|2024-09-16 16:48:10|||||||||1
1726505310000|2024-09-16 16:48:30|||||||||3
1726505330000|2024-09-16 16:48:50|||||||||22
1726505340000|2024-09-16 16:49:00|||||||||5
1726505350000|2024-09-16 16:49:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1726505360000|2024-09-16 16:49:20|||||||||3
1726505370000|2024-09-16 16:49:30|||||||||4
1726505380000|2024-09-16 16:49:40|||||||||10
1726505390000|2024-09-16 16:49:50|||||||||1
1726505400000|2024-09-16 16:50:00|||||||||5
1726505410000|2024-09-16 16:50:10|||||||||14
1726505450000|2024-09-16 16:50:50|||||||||2
1726505460000|2024-09-16 16:51:00|||||||||1
1726505470000|2024-09-16 16:51:10|||||||||1
1726505490000|2024-09-16 16:51:30|||||||||2
1726505500000|2024-09-16 16:51:40|||||||||1
1726505520000|2024-09-16 16:52:00|||||||||3
1726505530000|2024-09-16 16:52:10|||||||||1
1726505540000|2024-09-16 16:52:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|12
1726505550000|2024-09-16 16:52:30|||||||||2
1726505560000|2024-09-16 16:52:40|||||||||7
1726505570000|2024-09-16 16:52:50|||||||||2
1726505580000|2024-09-16 16:53:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1726505590000|2024-09-16 16:53:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1726505600000|2024-09-16 16:53:20|||||||||12
1726505610000|2024-09-16 16:53:30|||||||||6
1726505620000|2024-09-16 16:53:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1726505630000|2024-09-16 16:53:50|||||||||3
1726505650000|2024-09-16 16:54:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|55
1726505670000|2024-09-16 16:54:30|||||||||18
1726505680000|2024-09-16 16:54:40|||||||||4
1726505700000|2024-09-16 16:55:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1726505710000|2024-09-16 16:55:10|||||||||6
1726505720000|2024-09-16 16:55:20|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|14
1726505730000|2024-09-16 16:55:30|||||||||8
1726505750000|2024-09-16 16:55:50|||||||||2
1726505760000|2024-09-16 16:56:00|||||||||1
1726505770000|2024-09-16 16:56:10|||||||||51
1726505780000|2024-09-16 16:56:20|||||||||1
1726505790000|2024-09-16 16:56:30|||||||||5
1726505800000|2024-09-16 16:56:40|||||||||2
1726505810000|2024-09-16 16:56:50|||||||||2
1726505830000|2024-09-16 16:57:10|||||||||1
1726505840000|2024-09-16 16:57:20|||||||||10
1726505850000|2024-09-16 16:57:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|18
1726505870000|2024-09-16 16:57:50|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|16
1726505880000|2024-09-16 16:58:00|||||||||51
1726505910000|2024-09-16 16:58:30|||||||||4
1726505940000|2024-09-16 16:59:00|||||||||1
1726505960000|2024-09-16 16:59:20|||||||||1
1726505970000|2024-09-16 16:59:30|||||||||3
1726505980000|2024-09-16 16:59:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|25
1726505990000|2024-09-16 16:59:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|61
1726506000000|2024-09-16 17:00:00|||||||||1
1726506010000|2024-09-16 17:00:10|||||||||1
1726506020000|2024-09-16 17:00:20|||||||||8
1726506030000|2024-09-16 17:00:30|||||||||1
1726506040000|2024-09-16 17:00:40|||||||||2
1726506050000|2024-09-16 17:00:50|||||||||5
1726506060000|2024-09-16 17:01:00|||||||||1
1726506070000|2024-09-16 17:01:10|||||||||1
1726506090000|2024-09-16 17:01:30|||||||||3
1726506100000|2024-09-16 17:01:40|||||||||13
1726506120000|2024-09-16 17:02:00|||||||||3
1726506130000|2024-09-16 17:02:10|||||||||1
1726506150000|2024-09-16 17:02:30|||||||||1
1726506160000|2024-09-16 17:02:40|||||||||2
1726506170000|2024-09-16 17:02:50|||||||||1
1726506180000|2024-09-16 17:03:00|||||||||4
1726506190000|2024-09-16 17:03:10|||||||||7
1726506200000|2024-09-16 17:03:20|||||||||3
1726506210000|2024-09-16 17:03:30|||||||||3
1726506220000|2024-09-16 17:03:40|||||||||3
1726506230000|2024-09-16 17:03:50|||||||||1
1726506240000|2024-09-16 17:04:00|||||||||12
1726506270000|2024-09-16 17:04:30|||||||||5
1726506280000|2024-09-16 17:04:40|||||||||2
1726506290000|2024-09-16 17:04:50|||||||||4
1726506300000|2024-09-16 17:05:00|||||||||4
1726506310000|2024-09-16 17:05:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|150
1726506320000|2024-09-16 17:05:20|||||||||2
1726506330000|2024-09-16 17:05:30|||||||||1
1726506360000|2024-09-16 17:06:00|||||||||7
1726506370000|2024-09-16 17:06:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1726506390000|2024-09-16 17:06:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1726506400000|2024-09-16 17:06:40|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|2
1726506410000|2024-09-16 17:06:50|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|6
1726506420000|2024-09-16 17:07:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|12
1726506450000|2024-09-16 17:07:30|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|13
1726506460000|2024-09-16 17:07:40|||||||||2
1726506470000|2024-09-16 17:07:50|||||||||2
1726506480000|2024-09-16 17:08:00|||||||||5
1726506490000|2024-09-16 17:08:10|||||||||3
1726506510000|2024-09-16 17:08:30|||||||||4
1726506520000|2024-09-16 17:08:40|||||||||12
1726506540000|2024-09-16 17:09:00|||||||||7
1726506560000|2024-09-16 17:09:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1726506570000|2024-09-16 17:09:30|||||||||2
1726506590000|2024-09-16 17:09:50|||||||||3
1726506600000|2024-09-16 17:10:00|||||||||2
1726506610000|2024-09-16 17:10:10|||||||||1
1726506620000|2024-09-16 17:10:20|||||||||4
1726506630000|2024-09-16 17:10:30|||||||||2
1726506640000|2024-09-16 17:10:40|||||||||2
1726506650000|2024-09-16 17:10:50|||||||||2
1726506660000|2024-09-16 17:11:00|||||||||2
1726506670000|2024-09-16 17:11:10|||||||||34
1726506680000|2024-09-16 17:11:20|||||||||7
1726506690000|2024-09-16 17:11:30|||||||||2
1726506700000|2024-09-16 17:11:40|||||||||4
1726506710000|2024-09-16 17:11:50|||||||||2
1726506720000|2024-09-16 17:12:00|||||||||1
1726506730000|2024-09-16 17:12:10|||||||||17
1726506760000|2024-09-16 17:12:40|||||||||6
1726506770000|2024-09-16 17:12:50|||||||||2
1726506780000|2024-09-16 17:13:00|||||||||1
1726506790000|2024-09-16 17:13:10|||||||||1
1726506800000|2024-09-16 17:13:20|||||||||4
1726506820000|2024-09-16 17:13:40|||||||||4
1726506830000|2024-09-16 17:13:50|||||||||2
1726506840000|2024-09-16 17:14:00|||||||||3
1726506850000|2024-09-16 17:14:10|||||||||67
1726506860000|2024-09-16 17:14:20|||||||||1
1726506880000|2024-09-16 17:14:40|||||||||2
1726506890000|2024-09-16 17:14:50|||||||||8
1726506900000|2024-09-16 17:15:00|||||||||2
1726506920000|2024-09-16 17:15:20|||||||||1
1726506930000|2024-09-16 17:15:30|||||||||3
1726506940000|2024-09-16 17:15:40|||||||||10
1726506960000|2024-09-16 17:16:00|||||||||1
1726506980000|2024-09-16 17:16:20|||||||||11
1726506990000|2024-09-16 17:16:30|||||||||4
1726507010000|2024-09-16 17:16:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|62
1726507020000|2024-09-16 17:17:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1726507030000|2024-09-16 17:17:10|||||||||6
1726507050000|2024-09-16 17:17:30|||||||||1
1726507060000|2024-09-16 17:17:40|||||||||1
1726507070000|2024-09-16 17:17:50|||||||||1
1726507080000|2024-09-16 17:18:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|37
1726507090000|2024-09-16 17:18:10|||||||||6
1726507110000|2024-09-16 17:18:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1726507130000|2024-09-16 17:18:50|||||||||1
1726507150000|2024-09-16 17:19:10|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|16
1726507160000|2024-09-16 17:19:20|18.79|18.63|18.79|18.63|18.79|18.63|18.74|18.58|46
1726507170000|2024-09-16 17:19:30|||||||||1
1726507180000|2024-09-16 17:19:40|||||||||3
1726507190000|2024-09-16 17:19:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1726507200000|2024-09-16 17:20:00|18.79|18.63|18.77|18.61|18.79|18.63|18.74|18.58|5
1726507210000|2024-09-16 17:20:10|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|6
1726507220000|2024-09-16 17:20:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|8
1726507230000|2024-09-16 17:20:30|||||||||3
1726507250000|2024-09-16 17:20:50|||||||||7
1726507260000|2024-09-16 17:21:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|4
1726507270000|2024-09-16 17:21:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|0
1726507280000|2024-09-16 17:21:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1726507290000|2024-09-16 17:21:30|||||||||3
1726507320000|2024-09-16 17:22:00|||||||||1
1726507370000|2024-09-16 17:22:50|||||||||1
1726507380000|2024-09-16 17:23:00|||||||||3
1726507400000|2024-09-16 17:23:20|||||||||1
1726507410000|2024-09-16 17:23:30|||||||||10
1726507430000|2024-09-16 17:23:50|||||||||5
1726507440000|2024-09-16 17:24:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|155
1726507470000|2024-09-16 17:24:30|||||||||1
1726507480000|2024-09-16 17:24:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|27
1726507490000|2024-09-16 17:24:50|||||||||1
1726507500000|2024-09-16 17:25:00|||||||||2
1726507510000|2024-09-16 17:25:10|||||||||2
1726507520000|2024-09-16 17:25:20|||||||||1
1726507530000|2024-09-16 17:25:30|||||||||1
1726507540000|2024-09-16 17:25:40|||||||||2
1726507550000|2024-09-16 17:25:50|||||||||2
1726507560000|2024-09-16 17:26:00|||||||||6
1726507570000|2024-09-16 17:26:10|||||||||14
1726507580000|2024-09-16 17:26:20|||||||||1
1726507590000|2024-09-16 17:26:30|||||||||1
1726507600000|2024-09-16 17:26:40|||||||||8
1726507610000|2024-09-16 17:26:50|||||||||1
1726507620000|2024-09-16 17:27:00|||||||||2
1726507630000|2024-09-16 17:27:10|||||||||2
1726507640000|2024-09-16 17:27:20|||||||||2
1726507650000|2024-09-16 17:27:30|||||||||2
1726507660000|2024-09-16 17:27:40|||||||||3
1726507670000|2024-09-16 17:27:50|||||||||3
1726507680000|2024-09-16 17:28:00|||||||||9
1726507690000|2024-09-16 17:28:10|||||||||23
1726507700000|2024-09-16 17:28:20|||||||||16
1726507710000|2024-09-16 17:28:30|||||||||7
1726507720000|2024-09-16 17:28:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|49
1726507730000|2024-09-16 17:28:50|||||||||1
1726507740000|2024-09-16 17:29:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|14
1726507750000|2024-09-16 17:29:10|||||||||78
1726507760000|2024-09-16 17:29:20|||||||||3
1726507770000|2024-09-16 17:29:30|||||||||2
1726507780000|2024-09-16 17:29:40|||||||||2
1726507790000|2024-09-16 17:29:50|||||||||3
1726507800000|2024-09-16 17:30:00|||||||||5
1726507810000|2024-09-16 17:30:10|||||||||14
1726507820000|2024-09-16 17:30:20|||||||||1
1726507830000|2024-09-16 17:30:30|||||||||1
1726507840000|2024-09-16 17:30:40|||||||||2
1726507850000|2024-09-16 17:30:50|||||||||1
1726507860000|2024-09-16 17:31:00|||||||||2
1726507870000|2024-09-16 17:31:10|||||||||1
1726507880000|2024-09-16 17:31:20|||||||||2
1726507890000|2024-09-16 17:31:30|||||||||5
1726507900000|2024-09-16 17:31:40|||||||||6
1726507910000|2024-09-16 17:31:50|||||||||1
1726507920000|2024-09-16 17:32:00|||||||||3
1726507930000|2024-09-16 17:32:10|||||||||5
1726507940000|2024-09-16 17:32:20|||||||||1
1726507950000|2024-09-16 17:32:30|||||||||3
1726507960000|2024-09-16 17:32:40|||||||||2
1726507970000|2024-09-16 17:32:50|||||||||3
1726507980000|2024-09-16 17:33:00|||||||||1
1726507990000|2024-09-16 17:33:10|||||||||2
1726508000000|2024-09-16 17:33:20|||||||||1
1726508010000|2024-09-16 17:33:30|||||||||2
1726508020000|2024-09-16 17:33:40|||||||||1
1726508030000|2024-09-16 17:33:50|||||||||25
1726508040000|2024-09-16 17:34:00|||||||||2
1726508050000|2024-09-16 17:34:10|||||||||4
1726508060000|2024-09-16 17:34:20|||||||||3
1726508070000|2024-09-16 17:34:30|||||||||3
1726508080000|2024-09-16 17:34:40|||||||||3
1726508090000|2024-09-16 17:34:50|||||||||8
1726508100000|2024-09-16 17:35:00|||||||||2
1726508110000|2024-09-16 17:35:10|||||||||5
1726508120000|2024-09-16 17:35:20|||||||||1
1726508130000|2024-09-16 17:35:30|||||||||1
1726508140000|2024-09-16 17:35:40|||||||||5
1726508150000|2024-09-16 17:35:50|||||||||4
1726508160000|2024-09-16 17:36:00|||||||||30
1726508170000|2024-09-16 17:36:10|||||||||1
1726508180000|2024-09-16 17:36:20|||||||||4
1726508190000|2024-09-16 17:36:30|||||||||1
1726508200000|2024-09-16 17:36:40|||||||||2
1726508210000|2024-09-16 17:36:50|||||||||1
1726508220000|2024-09-16 17:37:00|||||||||5
1726508230000|2024-09-16 17:37:10|||||||||1
1726508240000|2024-09-16 17:37:20|||||||||4
1726508250000|2024-09-16 17:37:30|||||||||2
1726508260000|2024-09-16 17:37:40|||||||||2
1726508270000|2024-09-16 17:37:50|||||||||4
1726508280000|2024-09-16 17:38:00|||||||||2
1726508290000|2024-09-16 17:38:10|||||||||3
1726508300000|2024-09-16 17:38:20|||||||||1
1726508310000|2024-09-16 17:38:30|||||||||3
1726508320000|2024-09-16 17:38:40|||||||||4
1726508330000|2024-09-16 17:38:50|||||||||4
1726508340000|2024-09-16 17:39:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|126
1726508350000|2024-09-16 17:39:10|||||||||4
1726508360000|2024-09-16 17:39:20|||||||||1
1726508370000|2024-09-16 17:39:30|||||||||2
1726508380000|2024-09-16 17:39:40|||||||||30
1726508390000|2024-09-16 17:39:50|18.74|18.58|18.72|18.56|18.74|18.58|18.69|18.53|113
1726508400000|2024-09-16 17:40:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|10
1726508410000|2024-09-16 17:40:10|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|12
1726508430000|2024-09-16 17:40:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|25
1726508440000|2024-09-16 17:40:40|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|7
1726508450000|2024-09-16 17:40:50|||||||||34
1726508470000|2024-09-16 17:41:10|||||||||1
1726508480000|2024-09-16 17:41:20|||||||||5
1726508490000|2024-09-16 17:41:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|64
1726508500000|2024-09-16 17:41:40|18.72|18.56|18.74|18.58|18.74|18.58|18.69|18.53|9
1726508510000|2024-09-16 17:41:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1726508520000|2024-09-16 17:42:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1726508560000|2024-09-16 17:42:40|||||||||1
1726508570000|2024-09-16 17:42:50|||||||||1
1726508580000|2024-09-16 17:43:00|||||||||2
1726508610000|2024-09-16 17:43:30|||||||||2
1726508620000|2024-09-16 17:43:40|||||||||5
1726508650000|2024-09-16 17:44:10|||||||||1
1726508660000|2024-09-16 17:44:20|||||||||9
1726508690000|2024-09-16 17:44:50|||||||||1
1726508700000|2024-09-16 17:45:00|||||||||2
1726508750000|2024-09-16 17:45:50|||||||||1
1726508760000|2024-09-16 17:46:00|||||||||2
1726508770000|2024-09-16 17:46:10|||||||||16
1726508800000|2024-09-16 17:46:40|||||||||1
1726508820000|2024-09-16 17:47:00|||||||||2
1726508850000|2024-09-16 17:47:30|||||||||7
1726508880000|2024-09-16 17:48:00|||||||||1
1726508890000|2024-09-16 17:48:10|||||||||2
1726508900000|2024-09-16 17:48:20|||||||||1
1726508930000|2024-09-16 17:48:50|||||||||1
1726508940000|2024-09-16 17:49:00|||||||||9
1726508950000|2024-09-16 17:49:10|||||||||1
1726508970000|2024-09-16 17:49:30|||||||||1
1726508990000|2024-09-16 17:49:50|||||||||2
1726509010000|2024-09-16 17:50:10|||||||||1
1726509020000|2024-09-16 17:50:20|||||||||2
1726509030000|2024-09-16 17:50:30|||||||||1
1726509050000|2024-09-16 17:50:50|||||||||1
1726509060000|2024-09-16 17:51:00|||||||||2
1726509070000|2024-09-16 17:51:10|||||||||4
1726509090000|2024-09-16 17:51:30|||||||||3
1726509100000|2024-09-16 17:51:40|||||||||1
1726509110000|2024-09-16 17:51:50|||||||||2
1726509120000|2024-09-16 17:52:00|||||||||1
1726509130000|2024-09-16 17:52:10|||||||||1
1726509140000|2024-09-16 17:52:20|||||||||2
1726509150000|2024-09-16 17:52:30|||||||||5
1726509160000|2024-09-16 17:52:40|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|44
1726509180000|2024-09-16 17:53:00|||||||||9
1726509190000|2024-09-16 17:53:10|||||||||1
1726509210000|2024-09-16 17:53:30|||||||||1
1726509220000|2024-09-16 17:53:40|||||||||1
1726509250000|2024-09-16 17:54:10|||||||||6
1726509260000|2024-09-16 17:54:20|||||||||1
1726509270000|2024-09-16 17:54:30|||||||||3
1726509280000|2024-09-16 17:54:40|||||||||2
1726509290000|2024-09-16 17:54:50|||||||||2
1726509300000|2024-09-16 17:55:00|||||||||8
1726509310000|2024-09-16 17:55:10|||||||||15
1726509320000|2024-09-16 17:55:20|||||||||2
1726509340000|2024-09-16 17:55:40|||||||||1
1726509350000|2024-09-16 17:55:50|||||||||6
1726509360000|2024-09-16 17:56:00|||||||||1
1726509390000|2024-09-16 17:56:30|||||||||1
1726509400000|2024-09-16 17:56:40|||||||||1
1726509410000|2024-09-16 17:56:50|||||||||9
1726509420000|2024-09-16 17:57:00|||||||||80
1726509430000|2024-09-16 17:57:10|||||||||37
1726509440000|2024-09-16 17:57:20|||||||||22
1726509450000|2024-09-16 17:57:30|||||||||3
1726509470000|2024-09-16 17:57:50|||||||||15
1726509490000|2024-09-16 17:58:10|||||||||2
1726509500000|2024-09-16 17:58:20|||||||||3
1726509560000|2024-09-16 17:59:20|||||||||1
1726509570000|2024-09-16 17:59:30|||||||||3
1726509580000|2024-09-16 17:59:40|||||||||2
1726509590000|2024-09-16 17:59:50|||||||||1
1726509600000|2024-09-16 18:00:00|||||||||7
1726509610000|2024-09-16 18:00:10|||||||||2
1726509620000|2024-09-16 18:00:20|||||||||4
1726509630000|2024-09-16 18:00:30|||||||||1
1726509650000|2024-09-16 18:00:50|||||||||1
1726509660000|2024-09-16 18:01:00|||||||||5
1726509690000|2024-09-16 18:01:30|||||||||2
1726509700000|2024-09-16 18:01:40|||||||||1
1726509710000|2024-09-16 18:01:50|||||||||3
1726509720000|2024-09-16 18:02:00|||||||||3
1726509740000|2024-09-16 18:02:20|||||||||2
1726509750000|2024-09-16 18:02:30|||||||||1
1726509760000|2024-09-16 18:02:40|||||||||3
1726509780000|2024-09-16 18:03:00|||||||||4
1726509790000|2024-09-16 18:03:10|||||||||3
1726509810000|2024-09-16 18:03:30|||||||||3
1726509830000|2024-09-16 18:03:50|||||||||4
1726509840000|2024-09-16 18:04:00|||||||||2
1726509850000|2024-09-16 18:04:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1726509860000|2024-09-16 18:04:20|||||||||7
1726509870000|2024-09-16 18:04:30|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|216
1726509880000|2024-09-16 18:04:40|||||||||1
1726509890000|2024-09-16 18:04:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1726509900000|2024-09-16 18:05:00|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|27
1726509920000|2024-09-16 18:05:20|||||||||4
1726509930000|2024-09-16 18:05:30|||||||||2
1726509960000|2024-09-16 18:06:00|||||||||1
1726509970000|2024-09-16 18:06:10|||||||||3
1726509990000|2024-09-16 18:06:30|||||||||8
1726510010000|2024-09-16 18:06:50|||||||||5
1726510020000|2024-09-16 18:07:00|||||||||5
1726510030000|2024-09-16 18:07:10|||||||||6
1726510040000|2024-09-16 18:07:20|||||||||1
1726510050000|2024-09-16 18:07:30|||||||||1
1726510070000|2024-09-16 18:07:50|||||||||59
1726510080000|2024-09-16 18:08:00|||||||||7
1726510090000|2024-09-16 18:08:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|54
1726510100000|2024-09-16 18:08:20|||||||||11
1726510110000|2024-09-16 18:08:30|||||||||18
1726510130000|2024-09-16 18:08:50|||||||||2
1726510140000|2024-09-16 18:09:00|||||||||1
1726510150000|2024-09-16 18:09:10|||||||||2
1726510170000|2024-09-16 18:09:30|||||||||39
1726510180000|2024-09-16 18:09:40|||||||||2
1726510200000|2024-09-16 18:10:00|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|13
1726510210000|2024-09-16 18:10:10|||||||||11
1726510220000|2024-09-16 18:10:20|||||||||2
1726510230000|2024-09-16 18:10:30|||||||||5
1726510240000|2024-09-16 18:10:40|||||||||1
1726510260000|2024-09-16 18:11:00|||||||||1
1726510270000|2024-09-16 18:11:10|||||||||2
1726510300000|2024-09-16 18:11:40|||||||||3
1726510310000|2024-09-16 18:11:50|||||||||1
1726510320000|2024-09-16 18:12:00|||||||||3
1726510330000|2024-09-16 18:12:10|||||||||2
1726510350000|2024-09-16 18:12:30|||||||||2
1726510360000|2024-09-16 18:12:40|||||||||4
1726510380000|2024-09-16 18:13:00|||||||||3
1726510390000|2024-09-16 18:13:10|||||||||5
1726510410000|2024-09-16 18:13:30|||||||||2
1726510420000|2024-09-16 18:13:40|||||||||2
1726510430000|2024-09-16 18:13:50|||||||||2
1726510450000|2024-09-16 18:14:10|||||||||1
1726510460000|2024-09-16 18:14:20|||||||||2
1726510470000|2024-09-16 18:14:30|||||||||1
1726510480000|2024-09-16 18:14:40|||||||||3
1726510500000|2024-09-16 18:15:00|||||||||1
1726510520000|2024-09-16 18:15:20|||||||||2
1726510530000|2024-09-16 18:15:30|||||||||7
1726510550000|2024-09-16 18:15:50|||||||||2
1726510570000|2024-09-16 18:16:10|||||||||34
1726510580000|2024-09-16 18:16:20|||||||||2
1726510610000|2024-09-16 18:16:50|||||||||2
1726510620000|2024-09-16 18:17:00|||||||||1
1726510630000|2024-09-16 18:17:10|||||||||1
1726510650000|2024-09-16 18:17:30|||||||||6
1726510660000|2024-09-16 18:17:40|||||||||3
1726510670000|2024-09-16 18:17:50|||||||||4
1726510690000|2024-09-16 18:18:10|||||||||49
1726510700000|2024-09-16 18:18:20|||||||||5
1726510710000|2024-09-16 18:18:30|||||||||2
1726510730000|2024-09-16 18:18:50|||||||||32
1726510740000|2024-09-16 18:19:00|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|47
1726510760000|2024-09-16 18:19:20|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|24
1726510800000|2024-09-16 18:20:00|||||||||12
1726510820000|2024-09-16 18:20:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|4
1726510830000|2024-09-16 18:20:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|1
1726510870000|2024-09-16 18:21:10|||||||||1
1726510880000|2024-09-16 18:21:20|||||||||2
1726510890000|2024-09-16 18:21:30|||||||||1
1726510910000|2024-09-16 18:21:50|||||||||1
1726510940000|2024-09-16 18:22:20|||||||||5
1726510950000|2024-09-16 18:22:30|||||||||6
1726510960000|2024-09-16 18:22:40|||||||||1
1726510980000|2024-09-16 18:23:00|||||||||3
1726511000000|2024-09-16 18:23:20|||||||||2
1726511010000|2024-09-16 18:23:30|||||||||1
1726511020000|2024-09-16 18:23:40|||||||||2
1726511030000|2024-09-16 18:23:50|||||||||4
1726511070000|2024-09-16 18:24:30|||||||||35
1726511080000|2024-09-16 18:24:40|||||||||24
1726511090000|2024-09-16 18:24:50|||||||||2
1726511100000|2024-09-16 18:25:00|||||||||2
1726511120000|2024-09-16 18:25:20|||||||||3
1726511130000|2024-09-16 18:25:30|||||||||6
1726511140000|2024-09-16 18:25:40|||||||||2
1726511150000|2024-09-16 18:25:50|||||||||1
1726511190000|2024-09-16 18:26:30|||||||||4
1726511200000|2024-09-16 18:26:40|||||||||3
1726511210000|2024-09-16 18:26:50|||||||||2
1726511230000|2024-09-16 18:27:10|||||||||14
1726511240000|2024-09-16 18:27:20|||||||||18
1726511250000|2024-09-16 18:27:30|||||||||22
1726511270000|2024-09-16 18:27:50|||||||||6
1726511280000|2024-09-16 18:28:00|||||||||3
1726511300000|2024-09-16 18:28:20|||||||||7
1726511320000|2024-09-16 18:28:40|||||||||1
1726511330000|2024-09-16 18:28:50|||||||||2
1726511340000|2024-09-16 18:29:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|11
1726511350000|2024-09-16 18:29:10|||||||||1
1726511360000|2024-09-16 18:29:20|||||||||1
1726511390000|2024-09-16 18:29:50|||||||||3
1726511400000|2024-09-16 18:30:00|||||||||25
1726511430000|2024-09-16 18:30:30|||||||||2
1726511440000|2024-09-16 18:30:40|||||||||2
1726511450000|2024-09-16 18:30:50|||||||||1
1726511460000|2024-09-16 18:31:00|||||||||2
1726511470000|2024-09-16 18:31:10|||||||||31
1726511510000|2024-09-16 18:31:50|||||||||26
1726511520000|2024-09-16 18:32:00|||||||||17
1726511540000|2024-09-16 18:32:20|||||||||47
1726511550000|2024-09-16 18:32:30|||||||||10
1726511570000|2024-09-16 18:32:50|||||||||2
1726511580000|2024-09-16 18:33:00|||||||||4
1726511590000|2024-09-16 18:33:10|||||||||21
1726511600000|2024-09-16 18:33:20|||||||||5
1726511610000|2024-09-16 18:33:30|||||||||3
1726511620000|2024-09-16 18:33:40|||||||||3
1726511630000|2024-09-16 18:33:50|||||||||4
1726511640000|2024-09-16 18:34:00|||||||||1
1726511650000|2024-09-16 18:34:10|||||||||4
1726511660000|2024-09-16 18:34:20|||||||||21
1726511680000|2024-09-16 18:34:40|||||||||5
1726511690000|2024-09-16 18:34:50|||||||||5
1726511710000|2024-09-16 18:35:10|||||||||6
1726511730000|2024-09-16 18:35:30|||||||||6
1726511740000|2024-09-16 18:35:40|||||||||5
1726511750000|2024-09-16 18:35:50|||||||||1
1726511760000|2024-09-16 18:36:00|||||||||6
1726511770000|2024-09-16 18:36:10|||||||||3
1726511780000|2024-09-16 18:36:20|||||||||5
1726511790000|2024-09-16 18:36:30|||||||||1
1726511800000|2024-09-16 18:36:40|||||||||4
1726511810000|2024-09-16 18:36:50|||||||||7
1726511830000|2024-09-16 18:37:10|||||||||8
1726511850000|2024-09-16 18:37:30|||||||||6
1726511860000|2024-09-16 18:37:40|||||||||5
1726511870000|2024-09-16 18:37:50|||||||||6
1726511880000|2024-09-16 18:38:00|||||||||10
1726511890000|2024-09-16 18:38:10|||||||||12
1726511900000|2024-09-16 18:38:20|||||||||23
1726511910000|2024-09-16 18:38:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1726511930000|2024-09-16 18:38:50|||||||||2
1726511950000|2024-09-16 18:39:10|||||||||50
1726511970000|2024-09-16 18:39:30|||||||||2
1726511990000|2024-09-16 18:39:50|||||||||2
1726512000000|2024-09-16 18:40:00|||||||||4
1726512010000|2024-09-16 18:40:10|||||||||2
1726512020000|2024-09-16 18:40:20|||||||||2
1726512030000|2024-09-16 18:40:30|||||||||3
1726512040000|2024-09-16 18:40:40|||||||||1
1726512050000|2024-09-16 18:40:50|||||||||1
1726512070000|2024-09-16 18:41:10|||||||||43
1726512090000|2024-09-16 18:41:30|||||||||3
1726512100000|2024-09-16 18:41:40|||||||||43
1726512110000|2024-09-16 18:41:50|||||||||3
1726512120000|2024-09-16 18:42:00|||||||||4
1726512130000|2024-09-16 18:42:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1726512140000|2024-09-16 18:42:20|18.72|18.56|18.74|18.58|18.74|18.58|18.69|18.53|17
1726512150000|2024-09-16 18:42:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|138
1726512160000|2024-09-16 18:42:40|||||||||2
1726512170000|2024-09-16 18:42:50|||||||||2
1726512180000|2024-09-16 18:43:00|||||||||1
1726512200000|2024-09-16 18:43:20|||||||||2
1726512220000|2024-09-16 18:43:40|||||||||11
1726512230000|2024-09-16 18:43:50|||||||||1
1726512240000|2024-09-16 18:44:00|||||||||1
1726512260000|2024-09-16 18:44:20|||||||||1
1726512270000|2024-09-16 18:44:30|||||||||1
1726512290000|2024-09-16 18:44:50|||||||||3
1726512300000|2024-09-16 18:45:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1726512310000|2024-09-16 18:45:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1726512320000|2024-09-16 18:45:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1726512340000|2024-09-16 18:45:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1726512360000|2024-09-16 18:46:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1726512370000|2024-09-16 18:46:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1726512380000|2024-09-16 18:46:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1726512390000|2024-09-16 18:46:30|||||||||4
1726512410000|2024-09-16 18:46:50|||||||||1
1726512420000|2024-09-16 18:47:00|||||||||1
1726512430000|2024-09-16 18:47:10|||||||||1
1726512440000|2024-09-16 18:47:20|||||||||1
1726512460000|2024-09-16 18:47:40|||||||||1
1726512480000|2024-09-16 18:48:00|||||||||3
1726512490000|2024-09-16 18:48:10|||||||||1
1726512500000|2024-09-16 18:48:20|||||||||1
1726512510000|2024-09-16 18:48:30|||||||||1
1726512520000|2024-09-16 18:48:40|||||||||22
1726512530000|2024-09-16 18:48:50|||||||||1
1726512540000|2024-09-16 18:49:00|||||||||1
1726512560000|2024-09-16 18:49:20|||||||||2
1726512570000|2024-09-16 18:49:30|||||||||63
1726512580000|2024-09-16 18:49:40|||||||||2
1726512590000|2024-09-16 18:49:50|||||||||1
1726512620000|2024-09-16 18:50:20|||||||||1
1726512630000|2024-09-16 18:50:30|||||||||7
1726512650000|2024-09-16 18:50:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1726512690000|2024-09-16 18:51:30|||||||||1
1726512710000|2024-09-16 18:51:50|||||||||4
1726512730000|2024-09-16 18:52:10|||||||||1
1726512740000|2024-09-16 18:52:20|||||||||10
1726512750000|2024-09-16 18:52:30|||||||||1
1726512760000|2024-09-16 18:52:40|||||||||1
1726512770000|2024-09-16 18:52:50|||||||||1
1726512780000|2024-09-16 18:53:00|||||||||13
1726512800000|2024-09-16 18:53:20|||||||||3
1726512810000|2024-09-16 18:53:30|||||||||1
1726512820000|2024-09-16 18:53:40|||||||||6
1726512830000|2024-09-16 18:53:50|||||||||72
1726512840000|2024-09-16 18:54:00|||||||||5
1726512860000|2024-09-16 18:54:20|||||||||4
1726512880000|2024-09-16 18:54:40|||||||||1
1726512940000|2024-09-16 18:55:40|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|53
1726512950000|2024-09-16 18:55:50|||||||||5
1726512960000|2024-09-16 18:56:00|||||||||28
1726512980000|2024-09-16 18:56:20|||||||||1
1726513000000|2024-09-16 18:56:40|||||||||1
1726513050000|2024-09-16 18:57:30|||||||||1
1726513080000|2024-09-16 18:58:00|||||||||1
1726513100000|2024-09-16 18:58:20|||||||||3
1726513120000|2024-09-16 18:58:40|||||||||2
1726513130000|2024-09-16 18:58:50|||||||||3
1726513140000|2024-09-16 18:59:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|44
1726513150000|2024-09-16 18:59:10|||||||||12
1726513180000|2024-09-16 18:59:40|||||||||7
1726513190000|2024-09-16 18:59:50|||||||||6
1726513230000|2024-09-16 19:00:30|||||||||6
1726513240000|2024-09-16 19:00:40|||||||||16
1726513260000|2024-09-16 19:01:00|||||||||30
1726513300000|2024-09-16 19:01:40|||||||||1
1726513310000|2024-09-16 19:01:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1726513320000|2024-09-16 19:02:00|||||||||1
1726513340000|2024-09-16 19:02:20|||||||||2
1726513360000|2024-09-16 19:02:40|||||||||9
1726513390000|2024-09-16 19:03:10|||||||||1
1726513410000|2024-09-16 19:03:30|||||||||1
1726513420000|2024-09-16 19:03:40|||||||||26
1726513430000|2024-09-16 19:03:50|||||||||1
1726513470000|2024-09-16 19:04:30|||||||||1
1726513490000|2024-09-16 19:04:50|||||||||2
1726513500000|2024-09-16 19:05:00|||||||||10
1726513510000|2024-09-16 19:05:10|||||||||2
1726513540000|2024-09-16 19:05:40|||||||||2
1726513560000|2024-09-16 19:06:00|||||||||1
1726513570000|2024-09-16 19:06:10|||||||||2
1726513580000|2024-09-16 19:06:20|||||||||2
1726513600000|2024-09-16 19:06:40|||||||||2
1726513620000|2024-09-16 19:07:00|||||||||1
1726513630000|2024-09-16 19:07:10|||||||||2
1726513640000|2024-09-16 19:07:20|||||||||1
1726513650000|2024-09-16 19:07:30|||||||||1
1726513670000|2024-09-16 19:07:50|||||||||4
1726513680000|2024-09-16 19:08:00|||||||||5
1726513690000|2024-09-16 19:08:10|||||||||2
1726513700000|2024-09-16 19:08:20|||||||||1
1726513710000|2024-09-16 19:08:30|||||||||1
1726513720000|2024-09-16 19:08:40|||||||||1
1726513740000|2024-09-16 19:09:00|||||||||3
1726513760000|2024-09-16 19:09:20|||||||||3
1726513770000|2024-09-16 19:09:30|||||||||12
1726513780000|2024-09-16 19:09:40|||||||||3
1726513790000|2024-09-16 19:09:50|||||||||2
1726513800000|2024-09-16 19:10:00|||||||||1
1726513810000|2024-09-16 19:10:10|||||||||31
1726513820000|2024-09-16 19:10:20|||||||||1
1726513830000|2024-09-16 19:10:30|||||||||1
1726513840000|2024-09-16 19:10:40|||||||||1
1726513850000|2024-09-16 19:10:50|||||||||1
1726513860000|2024-09-16 19:11:00|||||||||1
1726513870000|2024-09-16 19:11:10|||||||||2
1726513890000|2024-09-16 19:11:30|||||||||1
1726513900000|2024-09-16 19:11:40|||||||||4
1726513910000|2024-09-16 19:11:50|||||||||8
1726513920000|2024-09-16 19:12:00|||||||||11
1726513930000|2024-09-16 19:12:10|||||||||13
1726513940000|2024-09-16 19:12:20|||||||||2
1726513950000|2024-09-16 19:12:30|||||||||2
1726513960000|2024-09-16 19:12:40|||||||||1
1726513970000|2024-09-16 19:12:50|||||||||14
1726513980000|2024-09-16 19:13:00|||||||||2
1726513990000|2024-09-16 19:13:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|151
1726514000000|2024-09-16 19:13:20|||||||||1
1726514020000|2024-09-16 19:13:40|||||||||1
1726514030000|2024-09-16 19:13:50|||||||||1
1726514040000|2024-09-16 19:14:00|||||||||22
1726514050000|2024-09-16 19:14:10|||||||||6
1726514070000|2024-09-16 19:14:30|||||||||2
1726514080000|2024-09-16 19:14:40|||||||||1
1726514090000|2024-09-16 19:14:50|||||||||11
1726514100000|2024-09-16 19:15:00|||||||||1
1726514110000|2024-09-16 19:15:10|||||||||1
1726514120000|2024-09-16 19:15:20|||||||||3
1726514130000|2024-09-16 19:15:30|||||||||20
1726514140000|2024-09-16 19:15:40|||||||||2
1726514150000|2024-09-16 19:15:50|||||||||12
1726514160000|2024-09-16 19:16:00|||||||||25
1726514170000|2024-09-16 19:16:10|||||||||5
1726514180000|2024-09-16 19:16:20|||||||||1
1726514200000|2024-09-16 19:16:40|||||||||2
1726514220000|2024-09-16 19:17:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|73
1726514230000|2024-09-16 19:17:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1726514240000|2024-09-16 19:17:20|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|12
1726514250000|2024-09-16 19:17:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1726514260000|2024-09-16 19:17:40|||||||||1
1726514270000|2024-09-16 19:17:50|||||||||27
1726514290000|2024-09-16 19:18:10|||||||||1
1726514310000|2024-09-16 19:18:30|||||||||1
1726514330000|2024-09-16 19:18:50|||||||||1
1726514340000|2024-09-16 19:19:00|||||||||2
1726514350000|2024-09-16 19:19:10|||||||||1
1726514360000|2024-09-16 19:19:20|||||||||36
1726514370000|2024-09-16 19:19:30|||||||||3
1726514380000|2024-09-16 19:19:40|||||||||2
1726514390000|2024-09-16 19:19:50|||||||||2
1726514410000|2024-09-16 19:20:10|||||||||1
1726514430000|2024-09-16 19:20:30|||||||||8
1726514440000|2024-09-16 19:20:40|||||||||33
1726514470000|2024-09-16 19:21:10|||||||||1
1726514480000|2024-09-16 19:21:20|||||||||60
1726514500000|2024-09-16 19:21:40|||||||||1
1726514520000|2024-09-16 19:22:00|||||||||1
1726514530000|2024-09-16 19:22:10|||||||||2
1726514540000|2024-09-16 19:22:20|||||||||1
1726514550000|2024-09-16 19:22:30|||||||||4
1726514570000|2024-09-16 19:22:50|||||||||1
1726514590000|2024-09-16 19:23:10|||||||||5
1726514600000|2024-09-16 19:23:20|||||||||3
1726514610000|2024-09-16 19:23:30|||||||||1
1726514620000|2024-09-16 19:23:40|||||||||4
1726514630000|2024-09-16 19:23:50|||||||||9
1726514640000|2024-09-16 19:24:00|||||||||2
1726514660000|2024-09-16 19:24:20|||||||||1
1726514670000|2024-09-16 19:24:30|||||||||1
1726514680000|2024-09-16 19:24:40|||||||||1
1726514700000|2024-09-16 19:25:00|||||||||45
1726514740000|2024-09-16 19:25:40|||||||||1
1726514750000|2024-09-16 19:25:50|||||||||1
1726514770000|2024-09-16 19:26:10|||||||||2
1726514780000|2024-09-16 19:26:20|||||||||2
1726514810000|2024-09-16 19:26:50|||||||||1
1726514820000|2024-09-16 19:27:00|||||||||8
1726514830000|2024-09-16 19:27:10|||||||||1
1726514860000|2024-09-16 19:27:40|||||||||1
1726514870000|2024-09-16 19:27:50|||||||||3
1726514890000|2024-09-16 19:28:10|||||||||40
1726514900000|2024-09-16 19:28:20|||||||||1
1726514910000|2024-09-16 19:28:30|||||||||16
1726514920000|2024-09-16 19:28:40|||||||||34
1726514930000|2024-09-16 19:28:50|||||||||1
1726514940000|2024-09-16 19:29:00|||||||||1
1726514960000|2024-09-16 19:29:20|||||||||1
1726514970000|2024-09-16 19:29:30|||||||||3
1726514990000|2024-09-16 19:29:50|||||||||8
1726515030000|2024-09-16 19:30:30|||||||||18
1726515040000|2024-09-16 19:30:40|||||||||33
1726515050000|2024-09-16 19:30:50|||||||||2
1726515060000|2024-09-16 19:31:00|||||||||17
1726515070000|2024-09-16 19:31:10|||||||||41
1726515080000|2024-09-16 19:31:20|||||||||4
1726515090000|2024-09-16 19:31:30|||||||||9
1726515100000|2024-09-16 19:31:40|||||||||8
1726515110000|2024-09-16 19:31:50|||||||||1
1726515130000|2024-09-16 19:32:10|||||||||49
1726515140000|2024-09-16 19:32:20|||||||||11
1726515150000|2024-09-16 19:32:30|||||||||3
1726515160000|2024-09-16 19:32:40|||||||||10
1726515170000|2024-09-16 19:32:50|||||||||11
1726515180000|2024-09-16 19:33:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|32
1726515200000|2024-09-16 19:33:20|||||||||1
1726515230000|2024-09-16 19:33:50|||||||||12
1726515250000|2024-09-16 19:34:10|||||||||10
1726515270000|2024-09-16 19:34:30|||||||||3
1726515280000|2024-09-16 19:34:40|||||||||3
1726515290000|2024-09-16 19:34:50|||||||||10
1726515310000|2024-09-16 19:35:10|||||||||10
1726515320000|2024-09-16 19:35:20|||||||||9
1726515330000|2024-09-16 19:35:30|||||||||1
1726515350000|2024-09-16 19:35:50|||||||||8
1726515360000|2024-09-16 19:36:00|||||||||20
1726515370000|2024-09-16 19:36:10|||||||||16
1726515380000|2024-09-16 19:36:20|||||||||3
1726515390000|2024-09-16 19:36:30|||||||||10
1726515400000|2024-09-16 19:36:40|||||||||9
1726515410000|2024-09-16 19:36:50|||||||||1
1726515430000|2024-09-16 19:37:10|||||||||1
1726515440000|2024-09-16 19:37:20|||||||||15
1726515460000|2024-09-16 19:37:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|20
1726515470000|2024-09-16 19:37:50|||||||||25
1726515480000|2024-09-16 19:38:00|||||||||10
1726515490000|2024-09-16 19:38:10|||||||||3
1726515510000|2024-09-16 19:38:30|||||||||10
1726515520000|2024-09-16 19:38:40|||||||||1
1726515540000|2024-09-16 19:39:00|||||||||14
1726515550000|2024-09-16 19:39:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|138
1726515580000|2024-09-16 19:39:40|||||||||2
1726515590000|2024-09-16 19:39:50|||||||||12
1726515600000|2024-09-16 19:40:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1726515610000|2024-09-16 19:40:10|||||||||10
1726515620000|2024-09-16 19:40:20|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|27
1726515630000|2024-09-16 19:40:30|18.72|18.56|18.75|18.59|18.75|18.59|18.7|18.54|11
1726515640000|2024-09-16 19:40:40|18.7|18.54|18.7|18.54|18.72|18.56|18.7|18.54|9
1726515650000|2024-09-16 19:40:50|18.72|18.56|18.75|18.59|18.75|18.59|18.7|18.54|2
1726515660000|2024-09-16 19:41:00|||||||||1
1726515670000|2024-09-16 19:41:10|||||||||2
1726515680000|2024-09-16 19:41:20|||||||||117
1726515690000|2024-09-16 19:41:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1726515700000|2024-09-16 19:41:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|7
1726515710000|2024-09-16 19:41:50|||||||||1
1726515730000|2024-09-16 19:42:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|14
1726515740000|2024-09-16 19:42:20|18.75|18.59|18.75|18.59|18.75|18.59|18.7|18.54|15
1726515760000|2024-09-16 19:42:40|||||||||10
1726515780000|2024-09-16 19:43:00|||||||||10
1726515790000|2024-09-16 19:43:10|||||||||7
1726515810000|2024-09-16 19:43:30|||||||||14
1726515830000|2024-09-16 19:43:50|||||||||10
1726515840000|2024-09-16 19:44:00|||||||||2
1726515850000|2024-09-16 19:44:10|||||||||10
1726515860000|2024-09-16 19:44:20|||||||||2
1726515870000|2024-09-16 19:44:30|||||||||10
1726515880000|2024-09-16 19:44:40|||||||||1
1726515890000|2024-09-16 19:44:50|||||||||2
1726515900000|2024-09-16 19:45:00|||||||||9
1726515910000|2024-09-16 19:45:10|||||||||2
1726515920000|2024-09-16 19:45:20|||||||||9
1726515940000|2024-09-16 19:45:40|||||||||13
1726515950000|2024-09-16 19:45:50|||||||||5
1726515960000|2024-09-16 19:46:00|||||||||17
1726515980000|2024-09-16 19:46:20|||||||||8
1726516000000|2024-09-16 19:46:40|||||||||12
1726516010000|2024-09-16 19:46:50|||||||||3
1726516020000|2024-09-16 19:47:00|||||||||37
1726516030000|2024-09-16 19:47:10|||||||||2
1726516040000|2024-09-16 19:47:20|||||||||52
1726516050000|2024-09-16 19:47:30|||||||||32
1726516060000|2024-09-16 19:47:40|||||||||31
1726516070000|2024-09-16 19:47:50|||||||||10
1726516080000|2024-09-16 19:48:00|||||||||33
1726516090000|2024-09-16 19:48:10|||||||||1
1726516100000|2024-09-16 19:48:20|||||||||11
1726516120000|2024-09-16 19:48:40|||||||||51
1726516130000|2024-09-16 19:48:50|||||||||4
1726516140000|2024-09-16 19:49:00|||||||||4
1726516150000|2024-09-16 19:49:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|81
1726516160000|2024-09-16 19:49:20|||||||||12
1726516170000|2024-09-16 19:49:30|||||||||4
1726516180000|2024-09-16 19:49:40|||||||||25
1726516190000|2024-09-16 19:49:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|43
1726516200000|2024-09-16 19:50:00|||||||||12
1726516210000|2024-09-16 19:50:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|37
1726516220000|2024-09-16 19:50:20|||||||||13
1726516230000|2024-09-16 19:50:30|||||||||67
1726516240000|2024-09-16 19:50:40|||||||||7
1726516250000|2024-09-16 19:50:50|||||||||23
1726516260000|2024-09-16 19:51:00|||||||||42
1726516270000|2024-09-16 19:51:10|||||||||17
1726516280000|2024-09-16 19:51:20|||||||||15
1726516290000|2024-09-16 19:51:30|||||||||26
1726516300000|2024-09-16 19:51:40|||||||||15
1726516310000|2024-09-16 19:51:50|||||||||14
1726516320000|2024-09-16 19:52:00|||||||||17
1726516330000|2024-09-16 19:52:10|||||||||8
1726516340000|2024-09-16 19:52:20|||||||||12
1726516350000|2024-09-16 19:52:30|||||||||17
1726516360000|2024-09-16 19:52:40|||||||||4
1726516370000|2024-09-16 19:52:50|||||||||13
1726516380000|2024-09-16 19:53:00|||||||||7
1726516390000|2024-09-16 19:53:10|||||||||3
1726516400000|2024-09-16 19:53:20|||||||||3
1726516410000|2024-09-16 19:53:30|||||||||2
1726516430000|2024-09-16 19:53:50|||||||||14
1726516440000|2024-09-16 19:54:00|||||||||23
1726516450000|2024-09-16 19:54:10|||||||||8
1726516460000|2024-09-16 19:54:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|299
1726516470000|2024-09-16 19:54:30|||||||||27
1726516480000|2024-09-16 19:54:40|||||||||31
1726516490000|2024-09-16 19:54:50|||||||||169
1726516500000|2024-09-16 19:55:00|||||||||95
1726516510000|2024-09-16 19:55:10|||||||||151
1726516520000|2024-09-16 19:55:20|||||||||72
1726516530000|2024-09-16 19:55:30|||||||||21
1726516540000|2024-09-16 19:55:40|||||||||27
1726516550000|2024-09-16 19:55:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|31
1726516560000|2024-09-16 19:56:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|21
1726516570000|2024-09-16 19:56:10|||||||||17
1726516580000|2024-09-16 19:56:20|||||||||5
1726516590000|2024-09-16 19:56:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|16
1726516600000|2024-09-16 19:56:40|||||||||70
1726516610000|2024-09-16 19:56:50|||||||||22
1726516620000|2024-09-16 19:57:00|||||||||22
1726516630000|2024-09-16 19:57:10|||||||||18
1726516640000|2024-09-16 19:57:20|||||||||5
1726516650000|2024-09-16 19:57:30|||||||||18
1726516660000|2024-09-16 19:57:40|||||||||77
1726516670000|2024-09-16 19:57:50|||||||||44
1726516680000|2024-09-16 19:58:00|||||||||61
1726516690000|2024-09-16 19:58:10|||||||||43
1726516700000|2024-09-16 19:58:20|||||||||106
1726516710000|2024-09-16 19:58:30|||||||||52
1726516720000|2024-09-16 19:58:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|322
1726516730000|2024-09-16 19:58:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|352
1726516740000|2024-09-16 19:59:00|||||||||235
1726516750000|2024-09-16 19:59:10|||||||||193
1726516760000|2024-09-16 19:59:20|||||||||180
1726516770000|2024-09-16 19:59:30|||||||||165
1726516780000|2024-09-16 19:59:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|248
1726516790000|2024-09-16 19:59:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1053
1726516800000|2024-09-16 20:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|363
1726516810000|2024-09-16 20:00:10|||||||||39
1726516820000|2024-09-16 20:00:20|||||||||2
1726516830000|2024-09-16 20:00:30|||||||||2
1726516850000|2024-09-16 20:00:50|||||||||1
1726516860000|2024-09-16 20:01:00|||||||||1
1726516870000|2024-09-16 20:01:10|||||||||3
1726516880000|2024-09-16 20:01:20|||||||||6
1726516890000|2024-09-16 20:01:30|||||||||6
1726516900000|2024-09-16 20:01:40|||||||||13
1726516920000|2024-09-16 20:02:00|||||||||4
1726516930000|2024-09-16 20:02:10|||||||||1
1726516940000|2024-09-16 20:02:20|||||||||1
1726516950000|2024-09-16 20:02:30|||||||||14
1726516960000|2024-09-16 20:02:40|||||||||4
1726516970000|2024-09-16 20:02:50|||||||||7
1726516980000|2024-09-16 20:03:00|||||||||2
1726516990000|2024-09-16 20:03:10|||||||||12
1726517000000|2024-09-16 20:03:20|||||||||3
1726517010000|2024-09-16 20:03:30|||||||||1
1726517020000|2024-09-16 20:03:40|||||||||15
1726517030000|2024-09-16 20:03:50|||||||||3
1726517040000|2024-09-16 20:04:00|||||||||5
1726517050000|2024-09-16 20:04:10|||||||||8
1726517070000|2024-09-16 20:04:30|||||||||10
1726517080000|2024-09-16 20:04:40|||||||||12
1726517090000|2024-09-16 20:04:50|||||||||9
1726517100000|2024-09-16 20:05:00|||||||||67
1726517110000|2024-09-16 20:05:10|||||||||25
1726517120000|2024-09-16 20:05:20|||||||||47
1726517130000|2024-09-16 20:05:30|||||||||7
1726517140000|2024-09-16 20:05:40|||||||||3
1726517150000|2024-09-16 20:05:50|||||||||10
1726517160000|2024-09-16 20:06:00|||||||||3
1726517170000|2024-09-16 20:06:10|||||||||6
1726517180000|2024-09-16 20:06:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|388
1726517190000|2024-09-16 20:06:30|||||||||17
1726517200000|2024-09-16 20:06:40|||||||||1
1726517210000|2024-09-16 20:06:50|||||||||7
1726517220000|2024-09-16 20:07:00|||||||||3
1726517230000|2024-09-16 20:07:10|||||||||13
1726517240000|2024-09-16 20:07:20|||||||||1
1726517250000|2024-09-16 20:07:30|||||||||1
1726517260000|2024-09-16 20:07:40|||||||||7
1726517270000|2024-09-16 20:07:50|||||||||2
1726517280000|2024-09-16 20:08:00|||||||||6
1726517290000|2024-09-16 20:08:10|||||||||7
1726517300000|2024-09-16 20:08:20|||||||||7
1726517310000|2024-09-16 20:08:30|||||||||8
1726517320000|2024-09-16 20:08:40|||||||||24
1726517330000|2024-09-16 20:08:50|||||||||12
1726517350000|2024-09-16 20:09:10|||||||||3
1726517360000|2024-09-16 20:09:20|||||||||10
1726517370000|2024-09-16 20:09:30|||||||||9
1726517380000|2024-09-16 20:09:40|||||||||2
1726517390000|2024-09-16 20:09:50|||||||||13
1726517400000|2024-09-16 20:10:00|||||||||3
1726517410000|2024-09-16 20:10:10|||||||||9
1726517420000|2024-09-16 20:10:20|||||||||5
1726517430000|2024-09-16 20:10:30|||||||||8
1726517440000|2024-09-16 20:10:40|||||||||9
1726517450000|2024-09-16 20:10:50|||||||||24
1726517460000|2024-09-16 20:11:00|||||||||18
1726517470000|2024-09-16 20:11:10|||||||||6
1726517480000|2024-09-16 20:11:20|||||||||5
1726517490000|2024-09-16 20:11:30|||||||||3
1726517500000|2024-09-16 20:11:40|||||||||8
1726517510000|2024-09-16 20:11:50|||||||||8
1726517520000|2024-09-16 20:12:00|||||||||7
1726517530000|2024-09-16 20:12:10|||||||||8
1726517540000|2024-09-16 20:12:20|||||||||3
1726517550000|2024-09-16 20:12:30|||||||||9
1726517560000|2024-09-16 20:12:40|||||||||8
1726517570000|2024-09-16 20:12:50|||||||||5
1726517580000|2024-09-16 20:13:00|||||||||13
1726517590000|2024-09-16 20:13:10|||||||||10
1726517600000|2024-09-16 20:13:20|||||||||6
1726517610000|2024-09-16 20:13:30|||||||||9
1726517620000|2024-09-16 20:13:40|||||||||16
1726517630000|2024-09-16 20:13:50|||||||||42
1726517640000|2024-09-16 20:14:00|||||||||1
1726517650000|2024-09-16 20:14:10|||||||||2
1726517660000|2024-09-16 20:14:20|||||||||3
1726517670000|2024-09-16 20:14:30|||||||||2
1726517680000|2024-09-16 20:14:40|||||||||28
1726517690000|2024-09-16 20:14:50|||||||||18
1726518600000|2024-09-16 20:30:00|||||||||1
1726518620000|2024-09-16 20:30:20|||||||||1
1726518630000|2024-09-16 20:30:30|||||||||4
1726518690000|2024-09-16 20:31:30|||||||||12
1726519010000|2024-09-16 20:36:50|||||||||2
1726519110000|2024-09-16 20:38:30|||||||||1
1726519160000|2024-09-16 20:39:20|||||||||1
1726519260000|2024-09-16 20:41:00|||||||||9
1726519290000|2024-09-16 20:41:30|||||||||55
1726519320000|2024-09-16 20:42:00|||||||||1
1726519360000|2024-09-16 20:42:40|||||||||1
1726519670000|2024-09-16 20:47:50|||||||||1
1726519860000|2024-09-16 20:51:00|||||||||4
1726520080000|2024-09-16 20:54:40|||||||||6
1726520140000|2024-09-16 20:55:40|||||||||3
1726520160000|2024-09-16 20:56:00|||||||||1
1726520170000|2024-09-16 20:56:10|||||||||5
1726520190000|2024-09-16 20:56:30|||||||||4
1726520200000|2024-09-16 20:56:40|||||||||2
1726520210000|2024-09-16 20:56:50|||||||||6
1726520240000|2024-09-16 20:57:20|||||||||11
1726520260000|2024-09-16 20:57:40|||||||||8
1726520270000|2024-09-16 20:57:50|||||||||2
1726520340000|2024-09-16 20:59:00|||||||||51
1726520350000|2024-09-16 20:59:10|||||||||25
1726520370000|2024-09-16 20:59:30|||||||||2
1726520380000|2024-09-16 20:59:40|||||||||8
1726520390000|2024-09-16 20:59:50|||||||||24
1726524230000|2024-09-16 22:03:50|||||||||9
1726524240000|2024-09-16 22:04:00|||||||||1
1726524480000|2024-09-16 22:08:00|||||||||1
1726525070000|2024-09-16 22:17:50|||||||||1
1726525280000|2024-09-16 22:21:20|||||||||9
1726526200000|2024-09-16 22:36:40|||||||||1
1726526730000|2024-09-16 22:45:30|||||||||1
1726526770000|2024-09-16 22:46:10|||||||||2
1726526800000|2024-09-16 22:46:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1726527630000|2024-09-16 23:00:30|||||||||2
1726527730000|2024-09-16 23:02:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1726527740000|2024-09-16 23:02:20|||||||||1
1726527790000|2024-09-16 23:03:10|||||||||1
1726527870000|2024-09-16 23:04:30|||||||||18
1726528350000|2024-09-16 23:12:30|||||||||1
1726528380000|2024-09-16 23:13:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|26
1726528390000|2024-09-16 23:13:10|||||||||2
1726528470000|2024-09-16 23:14:30|||||||||1
1726528580000|2024-09-16 23:16:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|18
1726528790000|2024-09-16 23:19:50|||||||||1
1726529090000|2024-09-16 23:24:50|||||||||1
1726529140000|2024-09-16 23:25:40|||||||||5
1726529150000|2024-09-16 23:25:50|||||||||4
1726529210000|2024-09-16 23:26:50|||||||||1
1726529260000|2024-09-16 23:27:40|||||||||2
1726529390000|2024-09-16 23:29:50|||||||||1
1726529590000|2024-09-16 23:33:10|||||||||2
1726529690000|2024-09-16 23:34:50|||||||||1
1726529990000|2024-09-16 23:39:50|||||||||2
1726530280000|2024-09-16 23:44:40|||||||||3
1726530290000|2024-09-16 23:44:50|||||||||4
1726530320000|2024-09-16 23:45:20|||||||||6
1726530330000|2024-09-16 23:45:30|||||||||3
1726530340000|2024-09-16 23:45:40|||||||||6
1726530360000|2024-09-16 23:46:00|||||||||6
1726530370000|2024-09-16 23:46:10|||||||||3
1726530380000|2024-09-16 23:46:20|||||||||3
1726530390000|2024-09-16 23:46:30|||||||||4
1726530400000|2024-09-16 23:46:40|||||||||25
1726530590000|2024-09-16 23:49:50|||||||||1
1726530610000|2024-09-16 23:50:10|||||||||1
1726530710000|2024-09-16 23:51:50|||||||||2
1726530720000|2024-09-16 23:52:00|||||||||2
1726530810000|2024-09-16 23:53:30|||||||||1
1726530970000|2024-09-16 23:56:10|||||||||2
1726531170000|2024-09-16 23:59:30|||||||||1
1726531400000|2024-09-17 00:03:20|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|12
1726531410000|2024-09-17 00:03:30|||||||||6
1726531480000|2024-09-17 00:04:40|||||||||3
1726531980000|2024-09-17 00:13:00|||||||||2
1726532090000|2024-09-17 00:14:50|||||||||1
1726532440000|2024-09-17 00:20:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1726532810000|2024-09-17 00:26:50|||||||||1
1726532890000|2024-09-17 00:28:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|40
1726532900000|2024-09-17 00:28:20|||||||||1
1726532990000|2024-09-17 00:29:50|||||||||2
1726533000000|2024-09-17 00:30:00|||||||||1
1726533290000|2024-09-17 00:34:50|||||||||2
1726533360000|2024-09-17 00:36:00|||||||||5
1726533590000|2024-09-17 00:39:50|||||||||1
1726533890000|2024-09-17 00:44:50|||||||||2
1726534140000|2024-09-17 00:49:00|||||||||1
1726534190000|2024-09-17 00:49:50|||||||||2
1726534310000|2024-09-17 00:51:50|||||||||1
1726534490000|2024-09-17 00:54:50|||||||||2
1726534550000|2024-09-17 00:55:50|||||||||1
1726534560000|2024-09-17 00:56:00|||||||||3
1726534790000|2024-09-17 00:59:50|||||||||1
1726535090000|2024-09-17 01:04:50|||||||||1
1726535160000|2024-09-17 01:06:00|||||||||1
1726535390000|2024-09-17 01:09:50|||||||||1
1726535690000|2024-09-17 01:14:50|||||||||1
1726535710000|2024-09-17 01:15:10|||||||||3
1726535980000|2024-09-17 01:19:40|||||||||6
1726536010000|2024-09-17 01:20:10|||||||||28
1726536130000|2024-09-17 01:22:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1726536190000|2024-09-17 01:23:10|||||||||1
1726536220000|2024-09-17 01:23:40|||||||||1
1726536230000|2024-09-17 01:23:50|||||||||1
1726536480000|2024-09-17 01:28:00|||||||||4
1726536790000|2024-09-17 01:33:10|||||||||2
1726537460000|2024-09-17 01:44:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|91
1726537520000|2024-09-17 01:45:20|||||||||3
1726537590000|2024-09-17 01:46:30|||||||||3
1726537790000|2024-09-17 01:49:50|||||||||1
1726538090000|2024-09-17 01:54:50|||||||||1
1726538600000|2024-09-17 02:03:20|||||||||1
1726538690000|2024-09-17 02:04:50|||||||||1
1726539150000|2024-09-17 02:12:30|||||||||4
1726539170000|2024-09-17 02:12:50|||||||||8
1726539290000|2024-09-17 02:14:50|||||||||1
1726540190000|2024-09-17 02:29:50|||||||||1
1726540250000|2024-09-17 02:30:50|||||||||1
1726540270000|2024-09-17 02:31:10|||||||||2
1726540590000|2024-09-17 02:36:30|||||||||1
1726540650000|2024-09-17 02:37:30|||||||||2
1726540790000|2024-09-17 02:39:50|||||||||1
1726541390000|2024-09-17 02:49:50|||||||||1
1726541990000|2024-09-17 02:59:50|||||||||1
1726542290000|2024-09-17 03:04:50|||||||||1
1726542660000|2024-09-17 03:11:00|||||||||1
1726542720000|2024-09-17 03:12:00|||||||||2
1726542890000|2024-09-17 03:14:50|||||||||1
1726543490000|2024-09-17 03:24:50|||||||||1
1726544090000|2024-09-17 03:34:50|||||||||5
1726544390000|2024-09-17 03:39:50|||||||||1
1726544430000|2024-09-17 03:40:30|||||||||4
1726544530000|2024-09-17 03:42:10|||||||||2
1726544630000|2024-09-17 03:43:50|||||||||2
1726544710000|2024-09-17 03:45:10|||||||||2
1726544800000|2024-09-17 03:46:40|||||||||2
1726544900000|2024-09-17 03:48:20|||||||||2
1726544990000|2024-09-17 03:49:50|||||||||1
1726545010000|2024-09-17 03:50:10|||||||||2
1726545120000|2024-09-17 03:52:00|||||||||1
1726545140000|2024-09-17 03:52:20|||||||||2
1726545230000|2024-09-17 03:53:50|||||||||1
1726545240000|2024-09-17 03:54:00|||||||||2
1726545360000|2024-09-17 03:56:00|||||||||1
1726545390000|2024-09-17 03:56:30|||||||||3
1726545550000|2024-09-17 03:59:10|||||||||2
1726545590000|2024-09-17 03:59:50|||||||||1
1726545740000|2024-09-17 04:02:20|||||||||2
1726545890000|2024-09-17 04:04:50|||||||||1
1726545950000|2024-09-17 04:05:50|||||||||2
1726546190000|2024-09-17 04:09:50|||||||||1
1726546270000|2024-09-17 04:11:10|||||||||2
1726546280000|2024-09-17 04:11:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1726546350000|2024-09-17 04:12:30|||||||||2
1726546450000|2024-09-17 04:14:10|||||||||3
1726546490000|2024-09-17 04:14:50|||||||||1
1726546500000|2024-09-17 04:15:00|||||||||3
1726546780000|2024-09-17 04:19:40|||||||||2
1726546790000|2024-09-17 04:19:50|||||||||1
1726546850000|2024-09-17 04:20:50|||||||||6
1726546940000|2024-09-17 04:22:20|||||||||1
1726547390000|2024-09-17 04:29:50|||||||||1
1726547690000|2024-09-17 04:34:50|||||||||2
1726547730000|2024-09-17 04:35:30|||||||||2
1726547820000|2024-09-17 04:37:00|||||||||3
1726547990000|2024-09-17 04:39:50|||||||||1
1726548290000|2024-09-17 04:44:50|||||||||1
1726548390000|2024-09-17 04:46:30|||||||||1
1726548590000|2024-09-17 04:49:50|||||||||1
1726548600000|2024-09-17 04:50:00|||||||||1
1726548840000|2024-09-17 04:54:00|||||||||2
1726548890000|2024-09-17 04:54:50|||||||||1
1726549190000|2024-09-17 04:59:50|||||||||1
1726550060000|2024-09-17 05:14:20|||||||||2
1726550300000|2024-09-17 05:18:20|||||||||20
1726550310000|2024-09-17 05:18:30|||||||||3
1726550330000|2024-09-17 05:18:50|||||||||9
1726550400000|2024-09-17 05:20:00|||||||||2
1726550410000|2024-09-17 05:20:10|||||||||18
1726550440000|2024-09-17 05:20:40|||||||||2
1726550490000|2024-09-17 05:21:30|||||||||10
1726550800000|2024-09-17 05:26:40|||||||||1
1726550890000|2024-09-17 05:28:10|||||||||13
1726550950000|2024-09-17 05:29:10|||||||||1
1726552280000|2024-09-17 05:51:20|||||||||2
1726552410000|2024-09-17 05:53:30|||||||||2
1726553200000|2024-09-17 06:06:40|||||||||1
1726553230000|2024-09-17 06:07:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|31
1726553260000|2024-09-17 06:07:40|||||||||2
1726553350000|2024-09-17 06:09:10|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|10
1726553360000|2024-09-17 06:09:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1726553390000|2024-09-17 06:09:50|||||||||1
1726553660000|2024-09-17 06:14:20|||||||||21
1726553910000|2024-09-17 06:18:30|||||||||1
1726553940000|2024-09-17 06:19:00|||||||||1
1726553980000|2024-09-17 06:19:40|||||||||1
1726554560000|2024-09-17 06:29:20|||||||||25
1726554570000|2024-09-17 06:29:30|||||||||2
1726554660000|2024-09-17 06:31:00|||||||||3
1726554710000|2024-09-17 06:31:50|||||||||1
1726554760000|2024-09-17 06:32:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1726554770000|2024-09-17 06:32:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1726554790000|2024-09-17 06:33:10|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|33
1726554800000|2024-09-17 06:33:20|||||||||3
1726555020000|2024-09-17 06:37:00|||||||||6
1726555170000|2024-09-17 06:39:30|||||||||3
1726555580000|2024-09-17 06:46:20|||||||||3
1726555650000|2024-09-17 06:47:30|||||||||8
1726555720000|2024-09-17 06:48:40|||||||||1
1726555790000|2024-09-17 06:49:50|||||||||1
1726555820000|2024-09-17 06:50:20|||||||||1
1726555870000|2024-09-17 06:51:10|||||||||1
1726555960000|2024-09-17 06:52:40|||||||||1
1726556030000|2024-09-17 06:53:50|||||||||1
1726556110000|2024-09-17 06:55:10|||||||||1
1726556140000|2024-09-17 06:55:40|||||||||1
1726556230000|2024-09-17 06:57:10|||||||||2
1726556240000|2024-09-17 06:57:20|||||||||1
1726556290000|2024-09-17 06:58:10|||||||||3
1726556350000|2024-09-17 06:59:10|||||||||1
1726556480000|2024-09-17 07:01:20|||||||||1
1726556530000|2024-09-17 07:02:10|||||||||162
1726556540000|2024-09-17 07:02:20|||||||||1
1726556700000|2024-09-17 07:05:00|||||||||1
1726556950000|2024-09-17 07:09:10|||||||||50
1726556960000|2024-09-17 07:09:20|||||||||1
1726557000000|2024-09-17 07:10:00|||||||||50
1726557010000|2024-09-17 07:10:10|||||||||5
1726557030000|2024-09-17 07:10:30|||||||||5
1726557060000|2024-09-17 07:11:00|||||||||55
1726557090000|2024-09-17 07:11:30|||||||||101
1726557110000|2024-09-17 07:11:50|||||||||2
1726557140000|2024-09-17 07:12:20|||||||||102
1726557150000|2024-09-17 07:12:30|||||||||100
1726557160000|2024-09-17 07:12:40|||||||||1
1726557190000|2024-09-17 07:13:10|||||||||32
1726557200000|2024-09-17 07:13:20|||||||||68
1726557210000|2024-09-17 07:13:30|||||||||32
1726557310000|2024-09-17 07:15:10|||||||||2
1726557350000|2024-09-17 07:15:50|18.75|18.59|18.78|18.62|18.8|18.64|18.75|18.59|71
1726557360000|2024-09-17 07:16:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1726557370000|2024-09-17 07:16:10|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|18
1726557400000|2024-09-17 07:16:40|||||||||1
1726557670000|2024-09-17 07:21:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|8
1726557680000|2024-09-17 07:21:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1726558030000|2024-09-17 07:27:10|||||||||9
1726558090000|2024-09-17 07:28:10|||||||||10
1726558160000|2024-09-17 07:29:20|||||||||1
1726558530000|2024-09-17 07:35:30|||||||||3
1726558590000|2024-09-17 07:36:30|||||||||14
1726559000000|2024-09-17 07:43:20|||||||||2
1726559010000|2024-09-17 07:43:30|||||||||4
1726559030000|2024-09-17 07:43:50|||||||||8
1726559050000|2024-09-17 07:44:10|||||||||15
1726559090000|2024-09-17 07:44:50|||||||||1
1726559100000|2024-09-17 07:45:00|||||||||5
1726559160000|2024-09-17 07:46:00|||||||||6
1726559230000|2024-09-17 07:47:10|||||||||245
1726559270000|2024-09-17 07:47:50|||||||||15
1726559310000|2024-09-17 07:48:30|||||||||4
1726559460000|2024-09-17 07:51:00|||||||||18
1726559600000|2024-09-17 07:53:20|||||||||40
1726559640000|2024-09-17 07:54:00|||||||||5
1726559660000|2024-09-17 07:54:20|||||||||5
1726559670000|2024-09-17 07:54:30|||||||||3
1726559680000|2024-09-17 07:54:40|||||||||1
1726559700000|2024-09-17 07:55:00|||||||||45
1726559740000|2024-09-17 07:55:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|19
1726559750000|2024-09-17 07:55:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1726559800000|2024-09-17 07:56:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1726559810000|2024-09-17 07:56:50|||||||||1
1726559820000|2024-09-17 07:57:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1726560060000|2024-09-17 08:01:00|||||||||1
1726560200000|2024-09-17 08:03:20|||||||||1
1726560250000|2024-09-17 08:04:10|||||||||11
1726560270000|2024-09-17 08:04:30|||||||||1
1726560330000|2024-09-17 08:05:30|||||||||1
1726560370000|2024-09-17 08:06:10|||||||||1
1726560430000|2024-09-17 08:07:10|||||||||1
1726560450000|2024-09-17 08:07:30|||||||||1
1726560610000|2024-09-17 08:10:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1726560620000|2024-09-17 08:10:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1726560640000|2024-09-17 08:10:40|||||||||3
1726560670000|2024-09-17 08:11:10|||||||||1
1726560750000|2024-09-17 08:12:30|||||||||7
1726560830000|2024-09-17 08:13:50|||||||||2
1726561200000|2024-09-17 08:20:00|||||||||3
1726561260000|2024-09-17 08:21:00|||||||||1
1726561270000|2024-09-17 08:21:10|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|54
1726561300000|2024-09-17 08:21:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1726561390000|2024-09-17 08:23:10|||||||||4
1726561430000|2024-09-17 08:23:50|||||||||1
1726561440000|2024-09-17 08:24:00|||||||||2
1726561510000|2024-09-17 08:25:10|||||||||2
1726561770000|2024-09-17 08:29:30|||||||||1
1726561780000|2024-09-17 08:29:40|||||||||18
1726561790000|2024-09-17 08:29:50|||||||||41
1726562030000|2024-09-17 08:33:50|||||||||5
1726562040000|2024-09-17 08:34:00|||||||||12
1726562060000|2024-09-17 08:34:20|||||||||10
1726562080000|2024-09-17 08:34:40|||||||||2
1726562120000|2024-09-17 08:35:20|||||||||5
1726562160000|2024-09-17 08:36:00|||||||||1
1726562170000|2024-09-17 08:36:10|||||||||1
1726562210000|2024-09-17 08:36:50|||||||||6
1726562230000|2024-09-17 08:37:10|||||||||28
1726562240000|2024-09-17 08:37:20|||||||||4
1726562480000|2024-09-17 08:41:20|||||||||1
1726562490000|2024-09-17 08:41:30|||||||||11
1726562690000|2024-09-17 08:44:50|||||||||14
1726562700000|2024-09-17 08:45:00|||||||||21
1726562710000|2024-09-17 08:45:10|||||||||7
1726562730000|2024-09-17 08:45:30|||||||||6
1726562840000|2024-09-17 08:47:20|||||||||23
1726562870000|2024-09-17 08:47:50|||||||||12
1726562880000|2024-09-17 08:48:00|||||||||2
1726562890000|2024-09-17 08:48:10|||||||||2
1726562920000|2024-09-17 08:48:40|||||||||2
1726563320000|2024-09-17 08:55:20|||||||||4
1726563380000|2024-09-17 08:56:20|||||||||2
1726563510000|2024-09-17 08:58:30|||||||||5
1726563530000|2024-09-17 08:58:50|||||||||1
1726563570000|2024-09-17 08:59:30|||||||||20
1726563690000|2024-09-17 09:01:30|||||||||1
1726563870000|2024-09-17 09:04:30|||||||||19
1726563960000|2024-09-17 09:06:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1726563970000|2024-09-17 09:06:10|||||||||12
1726563990000|2024-09-17 09:06:30|||||||||1
1726564000000|2024-09-17 09:06:40|||||||||12
1726564120000|2024-09-17 09:08:40|||||||||17
1726564150000|2024-09-17 09:09:10|||||||||2
1726564160000|2024-09-17 09:09:20|||||||||1
1726564220000|2024-09-17 09:10:20|||||||||1
1726564230000|2024-09-17 09:10:30|||||||||1
1726564310000|2024-09-17 09:11:50|||||||||20
1726564610000|2024-09-17 09:16:50|||||||||1
1726564790000|2024-09-17 09:19:50|||||||||1
1726565000000|2024-09-17 09:23:20|||||||||12
1726565170000|2024-09-17 09:26:10|||||||||2
1726565200000|2024-09-17 09:26:40|||||||||12
1726565210000|2024-09-17 09:26:50|||||||||1
1726565570000|2024-09-17 09:32:50|||||||||25
1726565800000|2024-09-17 09:36:40|||||||||11
1726565910000|2024-09-17 09:38:30|||||||||30
1726565930000|2024-09-17 09:38:50|||||||||2
1726565940000|2024-09-17 09:39:00|||||||||1
1726565960000|2024-09-17 09:39:20|||||||||3
1726566130000|2024-09-17 09:42:10|||||||||1
1726566370000|2024-09-17 09:46:10|||||||||1
1726566570000|2024-09-17 09:49:30|||||||||1
1726566590000|2024-09-17 09:49:50|||||||||1
1726566640000|2024-09-17 09:50:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1726566670000|2024-09-17 09:51:10|||||||||1
1726566690000|2024-09-17 09:51:30|||||||||1
1726566940000|2024-09-17 09:55:40|||||||||2
1726567020000|2024-09-17 09:57:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1726567110000|2024-09-17 09:58:30|||||||||1
1726567140000|2024-09-17 09:59:00|||||||||6
1726567210000|2024-09-17 10:00:10|||||||||18
1726567320000|2024-09-17 10:02:00|||||||||33
1726567330000|2024-09-17 10:02:10|||||||||6
1726567490000|2024-09-17 10:04:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|47
1726567500000|2024-09-17 10:05:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1726567550000|2024-09-17 10:05:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|12
1726567590000|2024-09-17 10:06:30|||||||||10
1726567610000|2024-09-17 10:06:50|||||||||13
1726567720000|2024-09-17 10:08:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1726567790000|2024-09-17 10:09:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1726567800000|2024-09-17 10:10:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|5
1726567830000|2024-09-17 10:10:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|5
1726567870000|2024-09-17 10:11:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1726567910000|2024-09-17 10:11:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|17
1726567980000|2024-09-17 10:13:00|||||||||1
1726568030000|2024-09-17 10:13:50|||||||||4
1726568090000|2024-09-17 10:14:50|||||||||1
1726568130000|2024-09-17 10:15:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1726568140000|2024-09-17 10:15:40|||||||||1
1726568240000|2024-09-17 10:17:20|||||||||19
1726568630000|2024-09-17 10:23:50|||||||||1
1726568680000|2024-09-17 10:24:40|||||||||1
1726568690000|2024-09-17 10:24:50|||||||||1
1726568700000|2024-09-17 10:25:00|||||||||1
1726568730000|2024-09-17 10:25:30|||||||||1
1726568900000|2024-09-17 10:28:20|||||||||12
1726568940000|2024-09-17 10:29:00|||||||||3
1726568970000|2024-09-17 10:29:30|||||||||10
1726568990000|2024-09-17 10:29:50|||||||||6
1726569060000|2024-09-17 10:31:00|||||||||12
1726569590000|2024-09-17 10:39:50|||||||||36
1726570100000|2024-09-17 10:48:20|||||||||1
1726570190000|2024-09-17 10:49:50|||||||||1
1726570490000|2024-09-17 10:54:50|||||||||1
1726570550000|2024-09-17 10:55:50|||||||||2
1726570640000|2024-09-17 10:57:20|||||||||1
1726570720000|2024-09-17 10:58:40|||||||||12
1726570790000|2024-09-17 10:59:50|||||||||2
1726570810000|2024-09-17 11:00:10|||||||||21
1726570820000|2024-09-17 11:00:20|||||||||5
1726570860000|2024-09-17 11:01:00|||||||||1
1726570980000|2024-09-17 11:03:00|||||||||3
1726571030000|2024-09-17 11:03:50|||||||||1
1726571090000|2024-09-17 11:04:50|||||||||1
1726571150000|2024-09-17 11:05:50|||||||||7
1726571210000|2024-09-17 11:06:50|||||||||5
1726571330000|2024-09-17 11:08:50|||||||||1
1726571390000|2024-09-17 11:09:50|||||||||1
1726571430000|2024-09-17 11:10:30|||||||||23
1726571910000|2024-09-17 11:18:30|||||||||32
1726571990000|2024-09-17 11:19:50|||||||||2
1726572290000|2024-09-17 11:24:50|||||||||1
1726572300000|2024-09-17 11:25:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|85
1726572310000|2024-09-17 11:25:10|||||||||20
1726572320000|2024-09-17 11:25:20|||||||||8
1726572330000|2024-09-17 11:25:30|||||||||11
1726572370000|2024-09-17 11:26:10|||||||||15
1726572390000|2024-09-17 11:26:30|||||||||3
1726572410000|2024-09-17 11:26:50|||||||||1
1726572430000|2024-09-17 11:27:10|||||||||5
1726572440000|2024-09-17 11:27:20|||||||||2
1726572450000|2024-09-17 11:27:30|||||||||3
1726572590000|2024-09-17 11:29:50|||||||||1
1726572610000|2024-09-17 11:30:10|||||||||3
1726572730000|2024-09-17 11:32:10|||||||||6
1726572740000|2024-09-17 11:32:20|||||||||4
1726572840000|2024-09-17 11:34:00|||||||||1
1726572890000|2024-09-17 11:34:50|||||||||4
1726573040000|2024-09-17 11:37:20|||||||||1
1726573160000|2024-09-17 11:39:20|||||||||1
1726573190000|2024-09-17 11:39:50|||||||||2
1726573210000|2024-09-17 11:40:10|||||||||2
1726573350000|2024-09-17 11:42:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|38
1726573400000|2024-09-17 11:43:20|||||||||2
1726573630000|2024-09-17 11:47:10|||||||||1
1726573710000|2024-09-17 11:48:30|||||||||2
1726573750000|2024-09-17 11:49:10|||||||||3
1726573790000|2024-09-17 11:49:50|||||||||6
1726573830000|2024-09-17 11:50:30|||||||||36
1726573850000|2024-09-17 11:50:50|||||||||2
1726573860000|2024-09-17 11:51:00|||||||||7
1726573870000|2024-09-17 11:51:10|||||||||1
1726573900000|2024-09-17 11:51:40|||||||||36
1726573960000|2024-09-17 11:52:40|||||||||3
1726574250000|2024-09-17 11:57:30|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|34
1726574270000|2024-09-17 11:57:50|||||||||4
1726574280000|2024-09-17 11:58:00|||||||||13
1726574320000|2024-09-17 11:58:40|||||||||11
1726574390000|2024-09-17 11:59:50|||||||||1
1726574480000|2024-09-17 12:01:20|||||||||2
1726574530000|2024-09-17 12:02:10|||||||||10
1726574550000|2024-09-17 12:02:30|||||||||9
1726574650000|2024-09-17 12:04:10|||||||||4
1726574680000|2024-09-17 12:04:40|||||||||1
1726574690000|2024-09-17 12:04:50|||||||||1
1726574800000|2024-09-17 12:06:40|||||||||1
1726574860000|2024-09-17 12:07:40|||||||||4
1726574990000|2024-09-17 12:09:50|||||||||1
1726575070000|2024-09-17 12:11:10|||||||||1
1726575100000|2024-09-17 12:11:40|||||||||1
1726575150000|2024-09-17 12:12:30|||||||||3
1726575180000|2024-09-17 12:13:00|||||||||1
1726575200000|2024-09-17 12:13:20|||||||||1
1726575240000|2024-09-17 12:14:00|||||||||6
1726575260000|2024-09-17 12:14:20|||||||||1
1726575270000|2024-09-17 12:14:30|||||||||9
1726575320000|2024-09-17 12:15:20|||||||||1
1726575400000|2024-09-17 12:16:40|||||||||1
1726575590000|2024-09-17 12:19:50|||||||||1
1726575700000|2024-09-17 12:21:40|||||||||8
1726575720000|2024-09-17 12:22:00|||||||||1
1726575740000|2024-09-17 12:22:20|||||||||1
1726575780000|2024-09-17 12:23:00|||||||||2
1726575890000|2024-09-17 12:24:50|||||||||2
1726575920000|2024-09-17 12:25:20|||||||||10
1726576000000|2024-09-17 12:26:40|||||||||2
1726576030000|2024-09-17 12:27:10|||||||||8
1726576040000|2024-09-17 12:27:20|||||||||3
1726576060000|2024-09-17 12:27:40|||||||||2
1726576070000|2024-09-17 12:27:50|||||||||13
1726576080000|2024-09-17 12:28:00|||||||||1
1726576150000|2024-09-17 12:29:10|||||||||17
1726576160000|2024-09-17 12:29:20|||||||||1
1726576170000|2024-09-17 12:29:30|||||||||5
1726576180000|2024-09-17 12:29:40|||||||||2
1726576190000|2024-09-17 12:29:50|||||||||2
1726576200000|2024-09-17 12:30:00|18.63|18.47|18.65|18.49|18.65|18.49|18.6|18.44|74
1726576210000|2024-09-17 12:30:10|||||||||13
1726576220000|2024-09-17 12:30:20|||||||||22
1726576230000|2024-09-17 12:30:30|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|147
1726576240000|2024-09-17 12:30:40|||||||||1
1726576280000|2024-09-17 12:31:20|||||||||7
1726576300000|2024-09-17 12:31:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|30
1726576310000|2024-09-17 12:31:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|36
1726576390000|2024-09-17 12:33:10|||||||||1
1726576460000|2024-09-17 12:34:20|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|20
1726576490000|2024-09-17 12:34:50|||||||||2
1726576570000|2024-09-17 12:36:10|||||||||4
1726576630000|2024-09-17 12:37:10|||||||||1
1726576640000|2024-09-17 12:37:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1726576650000|2024-09-17 12:37:30|||||||||1
1726576660000|2024-09-17 12:37:40|||||||||1
1726576690000|2024-09-17 12:38:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|20
1726576790000|2024-09-17 12:39:50|||||||||2
1726576800000|2024-09-17 12:40:00|||||||||3
1726576810000|2024-09-17 12:40:10|||||||||107
1726576840000|2024-09-17 12:40:40|||||||||1
1726576850000|2024-09-17 12:40:50|||||||||100
1726576860000|2024-09-17 12:41:00|||||||||18
1726576870000|2024-09-17 12:41:10|||||||||100
1726576890000|2024-09-17 12:41:30|||||||||100
1726576900000|2024-09-17 12:41:40|||||||||1
1726576920000|2024-09-17 12:42:00|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|125
1726576930000|2024-09-17 12:42:10|||||||||10
1726576960000|2024-09-17 12:42:40|||||||||2
1726576970000|2024-09-17 12:42:50|||||||||1
1726576980000|2024-09-17 12:43:00|||||||||10
1726576990000|2024-09-17 12:43:10|||||||||8
1726577000000|2024-09-17 12:43:20|||||||||3
1726577030000|2024-09-17 12:43:50|||||||||5
1726577070000|2024-09-17 12:44:30|||||||||37
1726577080000|2024-09-17 12:44:40|||||||||6
1726577090000|2024-09-17 12:44:50|||||||||2
1726577130000|2024-09-17 12:45:30|||||||||1
1726577140000|2024-09-17 12:45:40|||||||||1
1726577150000|2024-09-17 12:45:50|||||||||13
1726577170000|2024-09-17 12:46:10|||||||||1
1726577190000|2024-09-17 12:46:30|||||||||2
1726577200000|2024-09-17 12:46:40|||||||||1
1726577210000|2024-09-17 12:46:50|||||||||1
1726577220000|2024-09-17 12:47:00|||||||||1
1726577240000|2024-09-17 12:47:20|||||||||1
1726577270000|2024-09-17 12:47:50|||||||||1
1726577280000|2024-09-17 12:48:00|||||||||1
1726577310000|2024-09-17 12:48:30|||||||||3
1726577320000|2024-09-17 12:48:40|||||||||3
1726577330000|2024-09-17 12:48:50|||||||||13
1726577340000|2024-09-17 12:49:00|||||||||22
1726577350000|2024-09-17 12:49:10|||||||||12
1726577360000|2024-09-17 12:49:20|||||||||21
1726577370000|2024-09-17 12:49:30|||||||||19
1726577380000|2024-09-17 12:49:40|||||||||12
1726577390000|2024-09-17 12:49:50|||||||||19
1726577400000|2024-09-17 12:50:00|||||||||14
1726577410000|2024-09-17 12:50:10|||||||||18
1726577420000|2024-09-17 12:50:20|||||||||13
1726577430000|2024-09-17 12:50:30|||||||||1
1726577440000|2024-09-17 12:50:40|||||||||1
1726577460000|2024-09-17 12:51:00|||||||||1
1726577470000|2024-09-17 12:51:10|||||||||1
1726577500000|2024-09-17 12:51:40|||||||||2
1726577520000|2024-09-17 12:52:00|||||||||7
1726577540000|2024-09-17 12:52:20|||||||||1
1726577560000|2024-09-17 12:52:40|||||||||4
1726577570000|2024-09-17 12:52:50|||||||||1
1726577600000|2024-09-17 12:53:20|||||||||16
1726577610000|2024-09-17 12:53:30|||||||||17
1726577620000|2024-09-17 12:53:40|||||||||7
1726577650000|2024-09-17 12:54:10|||||||||6
1726577690000|2024-09-17 12:54:50|||||||||3
1726577700000|2024-09-17 12:55:00|||||||||5
1726577710000|2024-09-17 12:55:10|||||||||2
1726577720000|2024-09-17 12:55:20|||||||||1
1726577730000|2024-09-17 12:55:30|||||||||3
1726577760000|2024-09-17 12:56:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|49
1726577770000|2024-09-17 12:56:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1726577800000|2024-09-17 12:56:40|||||||||1
1726577830000|2024-09-17 12:57:10|||||||||1
1726577870000|2024-09-17 12:57:50|||||||||1
1726577890000|2024-09-17 12:58:10|||||||||5
1726577900000|2024-09-17 12:58:20|||||||||2
1726577940000|2024-09-17 12:59:00|||||||||1
1726577950000|2024-09-17 12:59:10|||||||||3
1726577960000|2024-09-17 12:59:20|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|192
1726577980000|2024-09-17 12:59:40|||||||||1
1726577990000|2024-09-17 12:59:50|||||||||1
1726578020000|2024-09-17 13:00:20|||||||||1
1726578040000|2024-09-17 13:00:40|||||||||6
1726578050000|2024-09-17 13:00:50|||||||||2
1726578060000|2024-09-17 13:01:00|||||||||1
1726578090000|2024-09-17 13:01:30|||||||||1
1726578110000|2024-09-17 13:01:50|||||||||2
1726578130000|2024-09-17 13:02:10|||||||||1
1726578170000|2024-09-17 13:02:50|||||||||10
1726578190000|2024-09-17 13:03:10|||||||||1
1726578200000|2024-09-17 13:03:20|||||||||1
1726578240000|2024-09-17 13:04:00|||||||||1
1726578260000|2024-09-17 13:04:20|||||||||1
1726578280000|2024-09-17 13:04:40|||||||||3
1726578290000|2024-09-17 13:04:50|||||||||5
1726578310000|2024-09-17 13:05:10|||||||||29
1726578320000|2024-09-17 13:05:20|||||||||1
1726578350000|2024-09-17 13:05:50|||||||||4
1726578360000|2024-09-17 13:06:00|||||||||5
1726578390000|2024-09-17 13:06:30|||||||||1
1726578400000|2024-09-17 13:06:40|||||||||1
1726578420000|2024-09-17 13:07:00|||||||||1
1726578430000|2024-09-17 13:07:10|||||||||1
1726578440000|2024-09-17 13:07:20|||||||||1
1726578450000|2024-09-17 13:07:30|||||||||1
1726578460000|2024-09-17 13:07:40|||||||||1
1726578500000|2024-09-17 13:08:20|||||||||1
1726578510000|2024-09-17 13:08:30|||||||||1
1726578520000|2024-09-17 13:08:40|||||||||1
1726578540000|2024-09-17 13:09:00|||||||||1
1726578570000|2024-09-17 13:09:30|||||||||11
1726578580000|2024-09-17 13:09:40|||||||||2
1726578590000|2024-09-17 13:09:50|||||||||1
1726578610000|2024-09-17 13:10:10|||||||||37
1726578630000|2024-09-17 13:10:30|||||||||3
1726578640000|2024-09-17 13:10:40|||||||||22
1726578650000|2024-09-17 13:10:50|||||||||1
1726578660000|2024-09-17 13:11:00|||||||||4
1726578680000|2024-09-17 13:11:20|||||||||1
1726578710000|2024-09-17 13:11:50|||||||||1
1726578720000|2024-09-17 13:12:00|||||||||1
1726578730000|2024-09-17 13:12:10|||||||||10
1726578740000|2024-09-17 13:12:20|||||||||2
1726578760000|2024-09-17 13:12:40|||||||||1
1726578780000|2024-09-17 13:13:00|||||||||5
1726578790000|2024-09-17 13:13:10|||||||||1
1726578830000|2024-09-17 13:13:50|||||||||1
1726578840000|2024-09-17 13:14:00|||||||||4
1726578860000|2024-09-17 13:14:20|||||||||1
1726578870000|2024-09-17 13:14:30|||||||||1
1726578880000|2024-09-17 13:14:40|||||||||1
1726578890000|2024-09-17 13:14:50|||||||||1
1726578900000|2024-09-17 13:15:00|||||||||1
1726578910000|2024-09-17 13:15:10|||||||||49
1726578940000|2024-09-17 13:15:40|||||||||1
1726578960000|2024-09-17 13:16:00|||||||||2
1726578970000|2024-09-17 13:16:10|||||||||2
1726578980000|2024-09-17 13:16:20|||||||||11
1726578990000|2024-09-17 13:16:30|||||||||15
1726579020000|2024-09-17 13:17:00|||||||||1
1726579030000|2024-09-17 13:17:10|||||||||2
1726579040000|2024-09-17 13:17:20|||||||||1
1726579050000|2024-09-17 13:17:30|||||||||14
1726579070000|2024-09-17 13:17:50|||||||||1
1726579080000|2024-09-17 13:18:00|||||||||2
1726579090000|2024-09-17 13:18:10|||||||||2
1726579100000|2024-09-17 13:18:20|||||||||1
1726579120000|2024-09-17 13:18:40|||||||||1
1726579130000|2024-09-17 13:18:50|||||||||1
1726579150000|2024-09-17 13:19:10|||||||||1
1726579160000|2024-09-17 13:19:20|||||||||1
1726579190000|2024-09-17 13:19:50|||||||||1
1726579200000|2024-09-17 13:20:00|||||||||2
1726579230000|2024-09-17 13:20:30|||||||||21
1726579240000|2024-09-17 13:20:40|||||||||12
1726579250000|2024-09-17 13:20:50|||||||||2
1726579260000|2024-09-17 13:21:00|||||||||56
1726579270000|2024-09-17 13:21:10|||||||||1
1726579280000|2024-09-17 13:21:20|||||||||6
1726579290000|2024-09-17 13:21:30|||||||||1
1726579300000|2024-09-17 13:21:40|||||||||1
1726579310000|2024-09-17 13:21:50|||||||||1
1726579320000|2024-09-17 13:22:00|||||||||1
1726579330000|2024-09-17 13:22:10|||||||||24
1726579350000|2024-09-17 13:22:30|||||||||1
1726579360000|2024-09-17 13:22:40|||||||||2
1726579370000|2024-09-17 13:22:50|||||||||2
1726579390000|2024-09-17 13:23:10|||||||||1
1726579420000|2024-09-17 13:23:40|||||||||3
1726579430000|2024-09-17 13:23:50|||||||||1
1726579440000|2024-09-17 13:24:00|||||||||4
1726579450000|2024-09-17 13:24:10|||||||||4
1726579460000|2024-09-17 13:24:20|||||||||1
1726579470000|2024-09-17 13:24:30|||||||||1
1726579490000|2024-09-17 13:24:50|||||||||2
1726579500000|2024-09-17 13:25:00|||||||||3
1726579530000|2024-09-17 13:25:30|||||||||3
1726579540000|2024-09-17 13:25:40|||||||||33
1726579550000|2024-09-17 13:25:50|||||||||1
1726579570000|2024-09-17 13:26:10|||||||||1
1726579580000|2024-09-17 13:26:20|||||||||1
1726579600000|2024-09-17 13:26:40|||||||||11
1726579610000|2024-09-17 13:26:50|||||||||5
1726579620000|2024-09-17 13:27:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|14
1726579630000|2024-09-17 13:27:10|||||||||1
1726579640000|2024-09-17 13:27:20|||||||||13
1726579650000|2024-09-17 13:27:30|||||||||1
1726579660000|2024-09-17 13:27:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1726579680000|2024-09-17 13:28:00|||||||||1
1726579690000|2024-09-17 13:28:10|||||||||3
1726579700000|2024-09-17 13:28:20|||||||||11
1726579720000|2024-09-17 13:28:40|||||||||4
1726579750000|2024-09-17 13:29:10|||||||||25
1726579760000|2024-09-17 13:29:20|||||||||4
1726579770000|2024-09-17 13:29:30|||||||||1
1726579780000|2024-09-17 13:29:40|||||||||19
1726579790000|2024-09-17 13:29:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|11
1726579800000|2024-09-17 13:30:00|||||||||58
1726579810000|2024-09-17 13:30:10|||||||||8
1726579820000|2024-09-17 13:30:20|||||||||13
1726579830000|2024-09-17 13:30:30|||||||||99
1726579840000|2024-09-17 13:30:40|||||||||33
1726579850000|2024-09-17 13:30:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|319
1726579860000|2024-09-17 13:31:00|||||||||66
1726579870000|2024-09-17 13:31:10|||||||||25
1726579880000|2024-09-17 13:31:20|||||||||2
1726579890000|2024-09-17 13:31:30|||||||||5
1726579900000|2024-09-17 13:31:40|||||||||3
1726579910000|2024-09-17 13:31:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1726579920000|2024-09-17 13:32:00|||||||||9
1726579930000|2024-09-17 13:32:10|||||||||5
1726579940000|2024-09-17 13:32:20|||||||||1
1726579950000|2024-09-17 13:32:30|||||||||9
1726579960000|2024-09-17 13:32:40|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|34
1726579970000|2024-09-17 13:32:50|||||||||9
1726579980000|2024-09-17 13:33:00|||||||||95
1726579990000|2024-09-17 13:33:10|||||||||7
1726580000000|2024-09-17 13:33:20|||||||||2
1726580010000|2024-09-17 13:33:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|142
1726580020000|2024-09-17 13:33:40|||||||||17
1726580030000|2024-09-17 13:33:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|302
1726580040000|2024-09-17 13:34:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|102
1726580050000|2024-09-17 13:34:10|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|269
1726580060000|2024-09-17 13:34:20|||||||||16
1726580070000|2024-09-17 13:34:30|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|76
1726580080000|2024-09-17 13:34:40|||||||||2
1726580090000|2024-09-17 13:34:50|||||||||1
1726580100000|2024-09-17 13:35:00|||||||||9
1726580110000|2024-09-17 13:35:10|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|43
1726580120000|2024-09-17 13:35:20|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|65
1726580130000|2024-09-17 13:35:30|18.78|18.62|18.8|18.64|18.8|18.64|18.75|18.59|51
1726580140000|2024-09-17 13:35:40|||||||||9
1726580150000|2024-09-17 13:35:50|||||||||12
1726580160000|2024-09-17 13:36:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|90
1726580180000|2024-09-17 13:36:20|||||||||22
1726580190000|2024-09-17 13:36:30|||||||||3
1726580200000|2024-09-17 13:36:40|||||||||31
1726580220000|2024-09-17 13:37:00|||||||||57
1726580230000|2024-09-17 13:37:10|||||||||9
1726580240000|2024-09-17 13:37:20|||||||||1
1726580250000|2024-09-17 13:37:30|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|16
1726580260000|2024-09-17 13:37:40|||||||||12
1726580270000|2024-09-17 13:37:50|||||||||14
1726580280000|2024-09-17 13:38:00|||||||||18
1726580290000|2024-09-17 13:38:10|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|187
1726580300000|2024-09-17 13:38:20|||||||||40
1726580310000|2024-09-17 13:38:30|||||||||43
1726580320000|2024-09-17 13:38:40|||||||||15
1726580330000|2024-09-17 13:38:50|||||||||3
1726580340000|2024-09-17 13:39:00|||||||||9
1726580350000|2024-09-17 13:39:10|||||||||15
1726580360000|2024-09-17 13:39:20|||||||||11
1726580370000|2024-09-17 13:39:30|||||||||2
1726580380000|2024-09-17 13:39:40|||||||||31
1726580390000|2024-09-17 13:39:50|||||||||51
1726580400000|2024-09-17 13:40:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|88
1726580410000|2024-09-17 13:40:10|||||||||102
1726580420000|2024-09-17 13:40:20|||||||||5
1726580430000|2024-09-17 13:40:30|||||||||7
1726580440000|2024-09-17 13:40:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|123
1726580450000|2024-09-17 13:40:50|||||||||26
1726580470000|2024-09-17 13:41:10|||||||||3
1726580480000|2024-09-17 13:41:20|||||||||4
1726580490000|2024-09-17 13:41:30|||||||||3
1726580500000|2024-09-17 13:41:40|||||||||1
1726580520000|2024-09-17 13:42:00|||||||||15
1726580530000|2024-09-17 13:42:10|||||||||1
1726580540000|2024-09-17 13:42:20|||||||||4
1726580550000|2024-09-17 13:42:30|18.7|18.54|18.73|18.57|18.75|18.59|18.7|18.54|99
1726580560000|2024-09-17 13:42:40|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|6
1726580570000|2024-09-17 13:42:50|||||||||7
1726580580000|2024-09-17 13:43:00|||||||||17
1726580590000|2024-09-17 13:43:10|||||||||2
1726580600000|2024-09-17 13:43:20|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|37
1726580610000|2024-09-17 13:43:30|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|15
1726580620000|2024-09-17 13:43:40|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|164
1726580640000|2024-09-17 13:44:00|||||||||12
1726580650000|2024-09-17 13:44:10|||||||||4
1726580660000|2024-09-17 13:44:20|||||||||6
1726580670000|2024-09-17 13:44:30|||||||||10
1726580680000|2024-09-17 13:44:40|||||||||7
1726580690000|2024-09-17 13:44:50|||||||||6
1726580700000|2024-09-17 13:45:00|||||||||37
1726580710000|2024-09-17 13:45:10|||||||||24
1726580720000|2024-09-17 13:45:20|||||||||15
1726580730000|2024-09-17 13:45:30|||||||||7
1726580740000|2024-09-17 13:45:40|||||||||1
1726580750000|2024-09-17 13:45:50|||||||||2
1726580760000|2024-09-17 13:46:00|||||||||7
1726580770000|2024-09-17 13:46:10|||||||||9
1726580780000|2024-09-17 13:46:20|||||||||16
1726580790000|2024-09-17 13:46:30|||||||||3
1726580800000|2024-09-17 13:46:40|||||||||22
1726580810000|2024-09-17 13:46:50|||||||||2
1726580830000|2024-09-17 13:47:10|||||||||7
1726580840000|2024-09-17 13:47:20|||||||||1
1726580850000|2024-09-17 13:47:30|||||||||29
1726580860000|2024-09-17 13:47:40|||||||||4
1726580870000|2024-09-17 13:47:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|127
1726580880000|2024-09-17 13:48:00|||||||||27
1726580890000|2024-09-17 13:48:10|||||||||8
1726580900000|2024-09-17 13:48:20|||||||||11
1726580910000|2024-09-17 13:48:30|||||||||92
1726580920000|2024-09-17 13:48:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|146
1726580940000|2024-09-17 13:49:00|18.85|18.69|18.85|18.69|18.85|18.69|18.8|18.64|253
1726580950000|2024-09-17 13:49:10|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|128
1726580960000|2024-09-17 13:49:20|||||||||6
1726580970000|2024-09-17 13:49:30|||||||||52
1726580980000|2024-09-17 13:49:40|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|76
1726580990000|2024-09-17 13:49:50|||||||||3
1726581000000|2024-09-17 13:50:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|145
1726581010000|2024-09-17 13:50:10|||||||||39
1726581020000|2024-09-17 13:50:20|||||||||15
1726581040000|2024-09-17 13:50:40|||||||||3
1726581050000|2024-09-17 13:50:50|||||||||38
1726581060000|2024-09-17 13:51:00|||||||||63
1726581070000|2024-09-17 13:51:10|||||||||50
1726581080000|2024-09-17 13:51:20|||||||||7
1726581090000|2024-09-17 13:51:30|||||||||1
1726581100000|2024-09-17 13:51:40|||||||||1
1726581110000|2024-09-17 13:51:50|||||||||6
1726581120000|2024-09-17 13:52:00|||||||||2
1726581130000|2024-09-17 13:52:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|63
1726581140000|2024-09-17 13:52:20|||||||||9
1726581150000|2024-09-17 13:52:30|||||||||3
1726581160000|2024-09-17 13:52:40|||||||||4
1726581170000|2024-09-17 13:52:50|||||||||7
1726581180000|2024-09-17 13:53:00|||||||||1
1726581190000|2024-09-17 13:53:10|||||||||2
1726581200000|2024-09-17 13:53:20|||||||||2
1726581210000|2024-09-17 13:53:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|115
1726581220000|2024-09-17 13:53:40|||||||||43
1726581230000|2024-09-17 13:53:50|||||||||5
1726581240000|2024-09-17 13:54:00|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|49
1726581250000|2024-09-17 13:54:10|18.85|18.69|18.85|18.69|18.9|18.74|18.85|18.69|37
1726581260000|2024-09-17 13:54:20|||||||||6
1726581270000|2024-09-17 13:54:30|||||||||4
1726581280000|2024-09-17 13:54:40|||||||||3
1726581290000|2024-09-17 13:54:50|||||||||8
1726581300000|2024-09-17 13:55:00|||||||||61
1726581310000|2024-09-17 13:55:10|||||||||37
1726581320000|2024-09-17 13:55:20|||||||||14
1726581330000|2024-09-17 13:55:30|||||||||12
1726581340000|2024-09-17 13:55:40|||||||||1
1726581350000|2024-09-17 13:55:50|||||||||7
1726581360000|2024-09-17 13:56:00|||||||||66
1726581370000|2024-09-17 13:56:10|||||||||20
1726581380000|2024-09-17 13:56:20|||||||||5
1726581390000|2024-09-17 13:56:30|||||||||5
1726581400000|2024-09-17 13:56:40|||||||||4
1726581410000|2024-09-17 13:56:50|||||||||5
1726581420000|2024-09-17 13:57:00|||||||||29
1726581430000|2024-09-17 13:57:10|||||||||12
1726581440000|2024-09-17 13:57:20|||||||||13
1726581450000|2024-09-17 13:57:30|||||||||5
1726581460000|2024-09-17 13:57:40|||||||||21
1726581470000|2024-09-17 13:57:50|||||||||9
1726581480000|2024-09-17 13:58:00|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|187
1726581490000|2024-09-17 13:58:10|||||||||26
1726581500000|2024-09-17 13:58:20|||||||||1
1726581530000|2024-09-17 13:58:50|||||||||34
1726581540000|2024-09-17 13:59:00|||||||||10
1726581550000|2024-09-17 13:59:10|||||||||10
1726581560000|2024-09-17 13:59:20|||||||||96
1726581570000|2024-09-17 13:59:30|||||||||55
1726581590000|2024-09-17 13:59:50|||||||||9
1726581600000|2024-09-17 14:00:00|||||||||1
1726581610000|2024-09-17 14:00:10|||||||||15
1726581620000|2024-09-17 14:00:20|||||||||17
1726581630000|2024-09-17 14:00:30|||||||||5
1726581640000|2024-09-17 14:00:40|||||||||6
1726581650000|2024-09-17 14:00:50|||||||||2
1726581660000|2024-09-17 14:01:00|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|28
1726581670000|2024-09-17 14:01:10|||||||||12
1726581680000|2024-09-17 14:01:20|||||||||8
1726581690000|2024-09-17 14:01:30|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|29
1726581700000|2024-09-17 14:01:40|||||||||2
1726581710000|2024-09-17 14:01:50|||||||||1
1726581720000|2024-09-17 14:02:00|||||||||24
1726581730000|2024-09-17 14:02:10|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|92
1726581740000|2024-09-17 14:02:20|||||||||53
1726581750000|2024-09-17 14:02:30|||||||||63
1726581760000|2024-09-17 14:02:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|13
1726581770000|2024-09-17 14:02:50|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|82
1726581780000|2024-09-17 14:03:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|123
1726581790000|2024-09-17 14:03:10|||||||||8
1726581800000|2024-09-17 14:03:20|||||||||16
1726581810000|2024-09-17 14:03:30|||||||||1
1726581820000|2024-09-17 14:03:40|||||||||4
1726581830000|2024-09-17 14:03:50|||||||||1
1726581840000|2024-09-17 14:04:00|||||||||4
1726581850000|2024-09-17 14:04:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|108
1726581860000|2024-09-17 14:04:20|||||||||23
1726581870000|2024-09-17 14:04:30|||||||||33
1726581880000|2024-09-17 14:04:40|||||||||56
1726581890000|2024-09-17 14:04:50|||||||||19
1726581900000|2024-09-17 14:05:00|||||||||23
1726581910000|2024-09-17 14:05:10|||||||||6
1726581920000|2024-09-17 14:05:20|||||||||4
1726581930000|2024-09-17 14:05:30|||||||||23
1726581940000|2024-09-17 14:05:40|||||||||16
1726581960000|2024-09-17 14:06:00|||||||||134
1726581970000|2024-09-17 14:06:10|||||||||11
1726581980000|2024-09-17 14:06:20|||||||||25
1726581990000|2024-09-17 14:06:30|||||||||7
1726582000000|2024-09-17 14:06:40|||||||||72
1726582010000|2024-09-17 14:06:50|||||||||11
1726582020000|2024-09-17 14:07:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|59
1726582030000|2024-09-17 14:07:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|36
1726582040000|2024-09-17 14:07:20|||||||||1
1726582050000|2024-09-17 14:07:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1726582060000|2024-09-17 14:07:40|||||||||25
1726582070000|2024-09-17 14:07:50|||||||||60
1726582080000|2024-09-17 14:08:00|||||||||3
1726582090000|2024-09-17 14:08:10|||||||||11
1726582100000|2024-09-17 14:08:20|||||||||39
1726582110000|2024-09-17 14:08:30|||||||||75
1726582120000|2024-09-17 14:08:40|||||||||270
1726582130000|2024-09-17 14:08:50|||||||||1
1726582140000|2024-09-17 14:09:00|||||||||15
1726582160000|2024-09-17 14:09:20|||||||||4
1726582180000|2024-09-17 14:09:40|||||||||8
1726582190000|2024-09-17 14:09:50|||||||||12
1726582200000|2024-09-17 14:10:00|||||||||14
1726582210000|2024-09-17 14:10:10|||||||||43
1726582220000|2024-09-17 14:10:20|||||||||12
1726582230000|2024-09-17 14:10:30|||||||||12
1726582240000|2024-09-17 14:10:40|||||||||15
1726582250000|2024-09-17 14:10:50|||||||||5
1726582260000|2024-09-17 14:11:00|||||||||2
1726582270000|2024-09-17 14:11:10|||||||||4
1726582280000|2024-09-17 14:11:20|||||||||10
1726582290000|2024-09-17 14:11:30|||||||||20
1726582300000|2024-09-17 14:11:40|||||||||2
1726582310000|2024-09-17 14:11:50|||||||||2
1726582320000|2024-09-17 14:12:00|||||||||1
1726582330000|2024-09-17 14:12:10|||||||||2
1726582340000|2024-09-17 14:12:20|||||||||10
1726582350000|2024-09-17 14:12:30|||||||||1
1726582360000|2024-09-17 14:12:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|141
1726582370000|2024-09-17 14:12:50|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|34
1726582390000|2024-09-17 14:13:10|||||||||3
1726582400000|2024-09-17 14:13:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|64
1726582410000|2024-09-17 14:13:30|||||||||6
1726582420000|2024-09-17 14:13:40|||||||||1
1726582430000|2024-09-17 14:13:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|53
1726582440000|2024-09-17 14:14:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|26
1726582450000|2024-09-17 14:14:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|45
1726582460000|2024-09-17 14:14:20|||||||||16
1726582470000|2024-09-17 14:14:30|||||||||14
1726582480000|2024-09-17 14:14:40|||||||||1
1726582490000|2024-09-17 14:14:50|||||||||22
1726582500000|2024-09-17 14:15:00|||||||||1
1726582520000|2024-09-17 14:15:20|||||||||2
1726582530000|2024-09-17 14:15:30|||||||||16
1726582540000|2024-09-17 14:15:40|||||||||10
1726582560000|2024-09-17 14:16:00|||||||||2
1726582570000|2024-09-17 14:16:10|||||||||6
1726582580000|2024-09-17 14:16:20|||||||||4
1726582590000|2024-09-17 14:16:30|||||||||2
1726582600000|2024-09-17 14:16:40|||||||||7
1726582610000|2024-09-17 14:16:50|||||||||4
1726582620000|2024-09-17 14:17:00|||||||||41
1726582630000|2024-09-17 14:17:10|||||||||9
1726582640000|2024-09-17 14:17:20|||||||||41
1726582650000|2024-09-17 14:17:30|||||||||8
1726582660000|2024-09-17 14:17:40|||||||||1
1726582670000|2024-09-17 14:17:50|||||||||49
1726582680000|2024-09-17 14:18:00|||||||||79
1726582700000|2024-09-17 14:18:20|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|261
1726582710000|2024-09-17 14:18:30|||||||||7
1726582720000|2024-09-17 14:18:40|||||||||11
1726582730000|2024-09-17 14:18:50|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|183
1726582740000|2024-09-17 14:19:00|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|73
1726582750000|2024-09-17 14:19:10|18.75|18.59|18.75|18.59|18.75|18.59|18.7|18.54|8
1726582760000|2024-09-17 14:19:20|||||||||12
1726582770000|2024-09-17 14:19:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1726582780000|2024-09-17 14:19:40|||||||||6
1726582790000|2024-09-17 14:19:50|||||||||1
1726582800000|2024-09-17 14:20:00|||||||||2
1726582810000|2024-09-17 14:20:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|90
1726582820000|2024-09-17 14:20:20|||||||||36
1726582830000|2024-09-17 14:20:30|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|47
1726582840000|2024-09-17 14:20:40|||||||||1
1726582850000|2024-09-17 14:20:50|||||||||16
1726582860000|2024-09-17 14:21:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|14
1726582870000|2024-09-17 14:21:10|||||||||28
1726582880000|2024-09-17 14:21:20|||||||||2
1726582890000|2024-09-17 14:21:30|||||||||3
1726582900000|2024-09-17 14:21:40|||||||||4
1726582910000|2024-09-17 14:21:50|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|36
1726582920000|2024-09-17 14:22:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|16
1726582930000|2024-09-17 14:22:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1726582940000|2024-09-17 14:22:20|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|4
1726582950000|2024-09-17 14:22:30|||||||||4
1726582960000|2024-09-17 14:22:40|||||||||5
1726582970000|2024-09-17 14:22:50|||||||||9
1726582980000|2024-09-17 14:23:00|||||||||1
1726582990000|2024-09-17 14:23:10|||||||||6
1726583000000|2024-09-17 14:23:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|90
1726583010000|2024-09-17 14:23:30|||||||||3
1726583020000|2024-09-17 14:23:40|||||||||1
1726583030000|2024-09-17 14:23:50|||||||||1
1726583040000|2024-09-17 14:24:00|||||||||10
1726583050000|2024-09-17 14:24:10|||||||||49
1726583060000|2024-09-17 14:24:20|||||||||25
1726583070000|2024-09-17 14:24:30|||||||||10
1726583080000|2024-09-17 14:24:40|||||||||31
1726583090000|2024-09-17 14:24:50|||||||||28
1726583100000|2024-09-17 14:25:00|||||||||7
1726583110000|2024-09-17 14:25:10|||||||||3
1726583120000|2024-09-17 14:25:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|30
1726583130000|2024-09-17 14:25:30|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|7
1726583140000|2024-09-17 14:25:40|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|19
1726583150000|2024-09-17 14:25:50|||||||||1
1726583160000|2024-09-17 14:26:00|||||||||3
1726583170000|2024-09-17 14:26:10|||||||||6
1726583180000|2024-09-17 14:26:20|||||||||1
1726583190000|2024-09-17 14:26:30|||||||||1
1726583200000|2024-09-17 14:26:40|||||||||5
1726583210000|2024-09-17 14:26:50|||||||||19
1726583220000|2024-09-17 14:27:00|||||||||14
1726583230000|2024-09-17 14:27:10|||||||||11
1726583250000|2024-09-17 14:27:30|||||||||16
1726583260000|2024-09-17 14:27:40|||||||||32
1726583280000|2024-09-17 14:28:00|||||||||7
1726583290000|2024-09-17 14:28:10|||||||||11
1726583300000|2024-09-17 14:28:20|||||||||3
1726583320000|2024-09-17 14:28:40|||||||||2
1726583330000|2024-09-17 14:28:50|||||||||9
1726583340000|2024-09-17 14:29:00|||||||||3
1726583350000|2024-09-17 14:29:10|||||||||7
1726583360000|2024-09-17 14:29:20|||||||||4
1726583370000|2024-09-17 14:29:30|||||||||13
1726583380000|2024-09-17 14:29:40|||||||||8
1726583390000|2024-09-17 14:29:50|||||||||4
1726583410000|2024-09-17 14:30:10|||||||||26
1726583420000|2024-09-17 14:30:20|||||||||1
1726583430000|2024-09-17 14:30:30|||||||||1
1726583440000|2024-09-17 14:30:40|||||||||35
1726583450000|2024-09-17 14:30:50|||||||||1
1726583460000|2024-09-17 14:31:00|18.75|18.59|18.75|18.59|18.75|18.59|18.7|18.54|113
1726583470000|2024-09-17 14:31:10|18.7|18.54|18.7|18.54|18.72|18.56|18.7|18.54|4
1726583480000|2024-09-17 14:31:20|||||||||15
1726583500000|2024-09-17 14:31:40|||||||||7
1726583510000|2024-09-17 14:31:50|||||||||1
1726583520000|2024-09-17 14:32:00|||||||||4
1726583530000|2024-09-17 14:32:10|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|53
1726583540000|2024-09-17 14:32:20|||||||||1
1726583550000|2024-09-17 14:32:30|||||||||17
1726583560000|2024-09-17 14:32:40|||||||||3
1726583570000|2024-09-17 14:32:50|||||||||2
1726583580000|2024-09-17 14:33:00|||||||||9
1726583590000|2024-09-17 14:33:10|||||||||7
1726583610000|2024-09-17 14:33:30|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|78
1726583620000|2024-09-17 14:33:40|||||||||20
1726583630000|2024-09-17 14:33:50|||||||||4
1726583640000|2024-09-17 14:34:00|||||||||6
1726583650000|2024-09-17 14:34:10|||||||||1
1726583660000|2024-09-17 14:34:20|||||||||3
1726583670000|2024-09-17 14:34:30|||||||||3
1726583680000|2024-09-17 14:34:40|||||||||5
1726583690000|2024-09-17 14:34:50|||||||||3
1726583700000|2024-09-17 14:35:00|||||||||2
1726583710000|2024-09-17 14:35:10|||||||||13
1726583720000|2024-09-17 14:35:20|||||||||5
1726583730000|2024-09-17 14:35:30|||||||||10
1726583740000|2024-09-17 14:35:40|||||||||2
1726583750000|2024-09-17 14:35:50|||||||||31
1726583760000|2024-09-17 14:36:00|18.75|18.59|18.75|18.59|18.75|18.59|18.7|18.54|87
1726583770000|2024-09-17 14:36:10|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|54
1726583780000|2024-09-17 14:36:20|||||||||9
1726583790000|2024-09-17 14:36:30|||||||||4
1726583800000|2024-09-17 14:36:40|||||||||1
1726583810000|2024-09-17 14:36:50|||||||||114
1726583820000|2024-09-17 14:37:00|||||||||7
1726583830000|2024-09-17 14:37:10|||||||||12
1726583860000|2024-09-17 14:37:40|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|46
1726583870000|2024-09-17 14:37:50|||||||||1
1726583880000|2024-09-17 14:38:00|18.72|18.56|18.75|18.59|18.75|18.59|18.7|18.54|31
1726583890000|2024-09-17 14:38:10|||||||||8
1726583900000|2024-09-17 14:38:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|44
1726583910000|2024-09-17 14:38:30|||||||||1
1726583930000|2024-09-17 14:38:50|||||||||6
1726583940000|2024-09-17 14:39:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|117
1726583950000|2024-09-17 14:39:10|||||||||5
1726583960000|2024-09-17 14:39:20|||||||||13
1726583970000|2024-09-17 14:39:30|||||||||3
1726583980000|2024-09-17 14:39:40|||||||||4
1726583990000|2024-09-17 14:39:50|||||||||6
1726584000000|2024-09-17 14:40:00|||||||||14
1726584010000|2024-09-17 14:40:10|||||||||2
1726584020000|2024-09-17 14:40:20|||||||||22
1726584030000|2024-09-17 14:40:30|||||||||2
1726584040000|2024-09-17 14:40:40|||||||||9
1726584050000|2024-09-17 14:40:50|||||||||1
1726584060000|2024-09-17 14:41:00|||||||||3
1726584070000|2024-09-17 14:41:10|||||||||4
1726584080000|2024-09-17 14:41:20|||||||||1
1726584090000|2024-09-17 14:41:30|||||||||24
1726584110000|2024-09-17 14:41:50|||||||||2
1726584120000|2024-09-17 14:42:00|||||||||27
1726584130000|2024-09-17 14:42:10|||||||||2
1726584140000|2024-09-17 14:42:20|||||||||3
1726584150000|2024-09-17 14:42:30|||||||||43
1726584160000|2024-09-17 14:42:40|||||||||5
1726584170000|2024-09-17 14:42:50|||||||||39
1726584180000|2024-09-17 14:43:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|14
1726584190000|2024-09-17 14:43:10|||||||||4
1726584200000|2024-09-17 14:43:20|||||||||7
1726584210000|2024-09-17 14:43:30|||||||||4
1726584220000|2024-09-17 14:43:40|||||||||4
1726584240000|2024-09-17 14:44:00|||||||||1
1726584250000|2024-09-17 14:44:10|||||||||4
1726584260000|2024-09-17 14:44:20|||||||||2
1726584270000|2024-09-17 14:44:30|||||||||61
1726584290000|2024-09-17 14:44:50|||||||||4
1726584300000|2024-09-17 14:45:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|85
1726584310000|2024-09-17 14:45:10|||||||||3
1726584330000|2024-09-17 14:45:30|||||||||2
1726584340000|2024-09-17 14:45:40|||||||||1
1726584350000|2024-09-17 14:45:50|||||||||136
1726584360000|2024-09-17 14:46:00|||||||||37
1726584370000|2024-09-17 14:46:10|||||||||11
1726584380000|2024-09-17 14:46:20|||||||||4
1726584390000|2024-09-17 14:46:30|||||||||6
1726584400000|2024-09-17 14:46:40|||||||||44
1726584420000|2024-09-17 14:47:00|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|79
1726584430000|2024-09-17 14:47:10|||||||||3
1726584440000|2024-09-17 14:47:20|||||||||28
1726584450000|2024-09-17 14:47:30|||||||||40
1726584460000|2024-09-17 14:47:40|||||||||114
1726584470000|2024-09-17 14:47:50|||||||||16
1726584480000|2024-09-17 14:48:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|151
1726584490000|2024-09-17 14:48:10|||||||||6
1726584500000|2024-09-17 14:48:20|||||||||46
1726584510000|2024-09-17 14:48:30|||||||||2
1726584520000|2024-09-17 14:48:40|||||||||35
1726584540000|2024-09-17 14:49:00|||||||||77
1726584550000|2024-09-17 14:49:10|||||||||9
1726584560000|2024-09-17 14:49:20|||||||||1
1726584570000|2024-09-17 14:49:30|||||||||55
1726584580000|2024-09-17 14:49:40|||||||||3
1726584590000|2024-09-17 14:49:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|105
1726584600000|2024-09-17 14:50:00|||||||||68
1726584630000|2024-09-17 14:50:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|121
1726584650000|2024-09-17 14:50:50|||||||||3
1726584660000|2024-09-17 14:51:00|||||||||3
1726584670000|2024-09-17 14:51:10|||||||||2
1726584680000|2024-09-17 14:51:20|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|163
1726584690000|2024-09-17 14:51:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|24
1726584700000|2024-09-17 14:51:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|56
1726584710000|2024-09-17 14:51:50|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|80
1726584720000|2024-09-17 14:52:00|18.63|18.47|18.63|18.47|18.65|18.49|18.6|18.44|25
1726584730000|2024-09-17 14:52:10|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|1
1726584740000|2024-09-17 14:52:20|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|3
1726584750000|2024-09-17 14:52:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|13
1726584760000|2024-09-17 14:52:40|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|20
1726584770000|2024-09-17 14:52:50|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|0
1726584780000|2024-09-17 14:53:00|18.6|18.44|18.6|18.44|18.65|18.49|18.6|18.44|5
1726584810000|2024-09-17 14:53:30|||||||||2
1726584820000|2024-09-17 14:53:40|||||||||8
1726584830000|2024-09-17 14:53:50|||||||||1
1726584840000|2024-09-17 14:54:00|||||||||6
1726584850000|2024-09-17 14:54:10|||||||||5
1726584860000|2024-09-17 14:54:20|||||||||3
1726584880000|2024-09-17 14:54:40|18.65|18.49|18.65|18.49|18.65|18.49|18.63|18.47|10
1726584890000|2024-09-17 14:54:50|||||||||6
1726584900000|2024-09-17 14:55:00|||||||||2
1726584910000|2024-09-17 14:55:10|||||||||23
1726584920000|2024-09-17 14:55:20|||||||||4
1726584930000|2024-09-17 14:55:30|||||||||1
1726584940000|2024-09-17 14:55:40|||||||||3
1726584950000|2024-09-17 14:55:50|||||||||7
1726584960000|2024-09-17 14:56:00|||||||||3
1726584970000|2024-09-17 14:56:10|||||||||7
1726584980000|2024-09-17 14:56:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|43
1726584990000|2024-09-17 14:56:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|28
1726585000000|2024-09-17 14:56:40|18.7|18.54|18.7|18.54|18.7|18.54|18.65|18.49|7
1726585010000|2024-09-17 14:56:50|||||||||1
1726585020000|2024-09-17 14:57:00|||||||||15
1726585030000|2024-09-17 14:57:10|||||||||43
1726585040000|2024-09-17 14:57:20|||||||||12
1726585050000|2024-09-17 14:57:30|||||||||6
1726585060000|2024-09-17 14:57:40|||||||||17
1726585070000|2024-09-17 14:57:50|||||||||2
1726585080000|2024-09-17 14:58:00|||||||||2
1726585090000|2024-09-17 14:58:10|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|79
1726585100000|2024-09-17 14:58:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|38
1726585110000|2024-09-17 14:58:30|||||||||9
1726585120000|2024-09-17 14:58:40|||||||||3
1726585130000|2024-09-17 14:58:50|||||||||7
1726585140000|2024-09-17 14:59:00|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|24
1726585150000|2024-09-17 14:59:10|18.82|18.66|18.82|18.66|18.85|18.69|18.8|18.64|41
1726585160000|2024-09-17 14:59:20|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|31
1726585170000|2024-09-17 14:59:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|36
1726585180000|2024-09-17 14:59:40|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|6
1726585190000|2024-09-17 14:59:50|||||||||6
1726585200000|2024-09-17 15:00:00|||||||||39
1726585210000|2024-09-17 15:00:10|||||||||2
1726585220000|2024-09-17 15:00:20|||||||||1
1726585230000|2024-09-17 15:00:30|||||||||11
1726585240000|2024-09-17 15:00:40|||||||||5
1726585250000|2024-09-17 15:00:50|||||||||13
1726585260000|2024-09-17 15:01:00|||||||||12
1726585270000|2024-09-17 15:01:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|18
1726585280000|2024-09-17 15:01:20|||||||||1
1726585290000|2024-09-17 15:01:30|||||||||3
1726585300000|2024-09-17 15:01:40|||||||||3
1726585310000|2024-09-17 15:01:50|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|23
1726585320000|2024-09-17 15:02:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|35
1726585330000|2024-09-17 15:02:10|||||||||2
1726585340000|2024-09-17 15:02:20|||||||||3
1726585350000|2024-09-17 15:02:30|||||||||2
1726585360000|2024-09-17 15:02:40|18.65|18.49|18.65|18.49|18.7|18.54|18.65|18.49|40
1726585370000|2024-09-17 15:02:50|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|5
1726585380000|2024-09-17 15:03:00|||||||||28
1726585390000|2024-09-17 15:03:10|||||||||2
1726585400000|2024-09-17 15:03:20|||||||||15
1726585410000|2024-09-17 15:03:30|||||||||3
1726585420000|2024-09-17 15:03:40|||||||||8
1726585430000|2024-09-17 15:03:50|||||||||2
1726585440000|2024-09-17 15:04:00|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|43
1726585450000|2024-09-17 15:04:10|||||||||1
1726585460000|2024-09-17 15:04:20|||||||||7
1726585470000|2024-09-17 15:04:30|||||||||8
1726585480000|2024-09-17 15:04:40|||||||||3
1726585490000|2024-09-17 15:04:50|||||||||9
1726585500000|2024-09-17 15:05:00|||||||||6
1726585510000|2024-09-17 15:05:10|||||||||52
1726585520000|2024-09-17 15:05:20|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|81
1726585530000|2024-09-17 15:05:30|18.68|18.52|18.7|18.54|18.7|18.54|18.65|18.49|2
1726585540000|2024-09-17 15:05:40|||||||||3
1726585550000|2024-09-17 15:05:50|||||||||4
1726585560000|2024-09-17 15:06:00|||||||||5
1726585570000|2024-09-17 15:06:10|||||||||1
1726585580000|2024-09-17 15:06:20|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|28
1726585590000|2024-09-17 15:06:30|||||||||2
1726585600000|2024-09-17 15:06:40|||||||||33
1726585610000|2024-09-17 15:06:50|||||||||3
1726585620000|2024-09-17 15:07:00|||||||||3
1726585630000|2024-09-17 15:07:10|||||||||7
1726585640000|2024-09-17 15:07:20|||||||||2
1726585650000|2024-09-17 15:07:30|||||||||3
1726585660000|2024-09-17 15:07:40|||||||||3
1726585670000|2024-09-17 15:07:50|||||||||1
1726585680000|2024-09-17 15:08:00|||||||||3
1726585690000|2024-09-17 15:08:10|||||||||4
1726585700000|2024-09-17 15:08:20|||||||||12
1726585710000|2024-09-17 15:08:30|||||||||5
1726585720000|2024-09-17 15:08:40|||||||||7
1726585730000|2024-09-17 15:08:50|||||||||4
1726585740000|2024-09-17 15:09:00|||||||||7
1726585750000|2024-09-17 15:09:10|||||||||8
1726585760000|2024-09-17 15:09:20|||||||||3
1726585770000|2024-09-17 15:09:30|||||||||9
1726585780000|2024-09-17 15:09:40|||||||||3
1726585790000|2024-09-17 15:09:50|||||||||15
1726585800000|2024-09-17 15:10:00|||||||||89
1726585810000|2024-09-17 15:10:10|||||||||3
1726585820000|2024-09-17 15:10:20|||||||||15
1726585830000|2024-09-17 15:10:30|||||||||1
1726585840000|2024-09-17 15:10:40|||||||||7
1726585850000|2024-09-17 15:10:50|||||||||3
1726585860000|2024-09-17 15:11:00|||||||||4
1726585870000|2024-09-17 15:11:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|44
1726585880000|2024-09-17 15:11:20|||||||||14
1726585890000|2024-09-17 15:11:30|||||||||38
1726585900000|2024-09-17 15:11:40|||||||||33
1726585920000|2024-09-17 15:12:00|||||||||7
1726585930000|2024-09-17 15:12:10|||||||||13
1726585940000|2024-09-17 15:12:20|||||||||27
1726585950000|2024-09-17 15:12:30|||||||||31
1726585960000|2024-09-17 15:12:40|||||||||3
1726585970000|2024-09-17 15:12:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1726585980000|2024-09-17 15:13:00|18.63|18.47|18.65|18.49|18.65|18.49|18.6|18.44|38
1726585990000|2024-09-17 15:13:10|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|21
1726586000000|2024-09-17 15:13:20|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|6
1726586010000|2024-09-17 15:13:30|||||||||3
1726586020000|2024-09-17 15:13:40|||||||||2
1726586030000|2024-09-17 15:13:50|||||||||1
1726586040000|2024-09-17 15:14:00|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|11
1726586050000|2024-09-17 15:14:10|||||||||52
1726586060000|2024-09-17 15:14:20|||||||||1
1726586070000|2024-09-17 15:14:30|||||||||10
1726586080000|2024-09-17 15:14:40|||||||||52
1726586090000|2024-09-17 15:14:50|||||||||4
1726586100000|2024-09-17 15:15:00|||||||||5
1726586110000|2024-09-17 15:15:10|||||||||1
1726586120000|2024-09-17 15:15:20|||||||||10
1726586130000|2024-09-17 15:15:30|||||||||3
1726586140000|2024-09-17 15:15:40|||||||||2
1726586160000|2024-09-17 15:16:00|||||||||36
1726586170000|2024-09-17 15:16:10|||||||||3
1726586180000|2024-09-17 15:16:20|||||||||2
1726586190000|2024-09-17 15:16:30|||||||||4
1726586200000|2024-09-17 15:16:40|||||||||3
1726586210000|2024-09-17 15:16:50|||||||||11
1726586220000|2024-09-17 15:17:00|||||||||2
1726586230000|2024-09-17 15:17:10|||||||||2
1726586240000|2024-09-17 15:17:20|||||||||5
1726586250000|2024-09-17 15:17:30|||||||||3
1726586260000|2024-09-17 15:17:40|||||||||2
1726586270000|2024-09-17 15:17:50|||||||||1
1726586280000|2024-09-17 15:18:00|||||||||6
1726586290000|2024-09-17 15:18:10|||||||||3
1726586300000|2024-09-17 15:18:20|||||||||2
1726586310000|2024-09-17 15:18:30|||||||||4
1726586320000|2024-09-17 15:18:40|||||||||8
1726586330000|2024-09-17 15:18:50|||||||||48
1726586340000|2024-09-17 15:19:00|||||||||4
1726586350000|2024-09-17 15:19:10|||||||||9
1726586360000|2024-09-17 15:19:20|||||||||8
1726586370000|2024-09-17 15:19:30|||||||||3
1726586380000|2024-09-17 15:19:40|||||||||1
1726586390000|2024-09-17 15:19:50|||||||||39
1726586400000|2024-09-17 15:20:00|||||||||35
1726586410000|2024-09-17 15:20:10|||||||||32
1726586420000|2024-09-17 15:20:20|||||||||6
1726586430000|2024-09-17 15:20:30|||||||||9
1726586440000|2024-09-17 15:20:40|||||||||3
1726586450000|2024-09-17 15:20:50|||||||||5
1726586460000|2024-09-17 15:21:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|88
1726586470000|2024-09-17 15:21:10|||||||||18
1726586500000|2024-09-17 15:21:40|||||||||32
1726586520000|2024-09-17 15:22:00|||||||||3
1726586530000|2024-09-17 15:22:10|||||||||1
1726586550000|2024-09-17 15:22:30|||||||||23
1726586560000|2024-09-17 15:22:40|||||||||11
1726586570000|2024-09-17 15:22:50|||||||||7
1726586580000|2024-09-17 15:23:00|||||||||5
1726586590000|2024-09-17 15:23:10|||||||||3
1726586600000|2024-09-17 15:23:20|||||||||1
1726586620000|2024-09-17 15:23:40|||||||||3
1726586630000|2024-09-17 15:23:50|||||||||2
1726586640000|2024-09-17 15:24:00|||||||||2
1726586650000|2024-09-17 15:24:10|||||||||3
1726586660000|2024-09-17 15:24:20|||||||||2
1726586670000|2024-09-17 15:24:30|||||||||4
1726586680000|2024-09-17 15:24:40|||||||||4
1726586690000|2024-09-17 15:24:50|||||||||2
1726586700000|2024-09-17 15:25:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|157
1726586710000|2024-09-17 15:25:10|||||||||2
1726586720000|2024-09-17 15:25:20|||||||||1
1726586730000|2024-09-17 15:25:30|||||||||9
1726586740000|2024-09-17 15:25:40|||||||||1
1726586750000|2024-09-17 15:25:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|74
1726586760000|2024-09-17 15:26:00|||||||||8
1726586770000|2024-09-17 15:26:10|||||||||1
1726586780000|2024-09-17 15:26:20|||||||||2
1726586790000|2024-09-17 15:26:30|||||||||3
1726586810000|2024-09-17 15:26:50|||||||||1
1726586830000|2024-09-17 15:27:10|||||||||4
1726586840000|2024-09-17 15:27:20|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|22
1726586850000|2024-09-17 15:27:30|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|46
1726586860000|2024-09-17 15:27:40|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|71
1726586880000|2024-09-17 15:28:00|||||||||10
1726586900000|2024-09-17 15:28:20|||||||||6
1726586910000|2024-09-17 15:28:30|||||||||14
1726586920000|2024-09-17 15:28:40|||||||||13
1726586930000|2024-09-17 15:28:50|||||||||8
1726586970000|2024-09-17 15:29:30|||||||||20
1726586980000|2024-09-17 15:29:40|||||||||15
1726586990000|2024-09-17 15:29:50|||||||||3
1726587000000|2024-09-17 15:30:00|||||||||1
1726587010000|2024-09-17 15:30:10|||||||||6
1726587020000|2024-09-17 15:30:20|||||||||2
1726587030000|2024-09-17 15:30:30|||||||||3
1726587040000|2024-09-17 15:30:40|||||||||4
1726587050000|2024-09-17 15:30:50|||||||||5
1726587060000|2024-09-17 15:31:00|||||||||4
1726587070000|2024-09-17 15:31:10|||||||||5
1726587080000|2024-09-17 15:31:20|||||||||7
1726587090000|2024-09-17 15:31:30|||||||||3
1726587100000|2024-09-17 15:31:40|||||||||7
1726587110000|2024-09-17 15:31:50|||||||||7
1726587120000|2024-09-17 15:32:00|||||||||2
1726587130000|2024-09-17 15:32:10|||||||||3
1726587140000|2024-09-17 15:32:20|||||||||6
1726587150000|2024-09-17 15:32:30|||||||||6
1726587160000|2024-09-17 15:32:40|||||||||5
1726587170000|2024-09-17 15:32:50|||||||||2
1726587180000|2024-09-17 15:33:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|201
1726587190000|2024-09-17 15:33:10|||||||||3
1726587200000|2024-09-17 15:33:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|6
1726587210000|2024-09-17 15:33:30|||||||||4
1726587220000|2024-09-17 15:33:40|||||||||20
1726587230000|2024-09-17 15:33:50|||||||||3
1726587240000|2024-09-17 15:34:00|||||||||2
1726587250000|2024-09-17 15:34:10|||||||||4
1726587260000|2024-09-17 15:34:20|||||||||2
1726587270000|2024-09-17 15:34:30|||||||||2
1726587280000|2024-09-17 15:34:40|||||||||3
1726587290000|2024-09-17 15:34:50|||||||||4
1726587300000|2024-09-17 15:35:00|||||||||4
1726587310000|2024-09-17 15:35:10|||||||||3
1726587320000|2024-09-17 15:35:20|||||||||6
1726587330000|2024-09-17 15:35:30|||||||||3
1726587340000|2024-09-17 15:35:40|||||||||2
1726587350000|2024-09-17 15:35:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|224
1726587360000|2024-09-17 15:36:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|26
1726587370000|2024-09-17 15:36:10|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|5
1726587380000|2024-09-17 15:36:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1726587390000|2024-09-17 15:36:30|||||||||3
1726587400000|2024-09-17 15:36:40|||||||||1
1726587410000|2024-09-17 15:36:50|||||||||3
1726587420000|2024-09-17 15:37:00|||||||||3
1726587430000|2024-09-17 15:37:10|||||||||6
1726587440000|2024-09-17 15:37:20|||||||||51
1726587450000|2024-09-17 15:37:30|||||||||1
1726587460000|2024-09-17 15:37:40|||||||||6
1726587470000|2024-09-17 15:37:50|||||||||2
1726587480000|2024-09-17 15:38:00|||||||||3
1726587490000|2024-09-17 15:38:10|||||||||4
1726587500000|2024-09-17 15:38:20|||||||||8
1726587510000|2024-09-17 15:38:30|||||||||2
1726587520000|2024-09-17 15:38:40|||||||||3
1726587530000|2024-09-17 15:38:50|||||||||2
1726587540000|2024-09-17 15:39:00|||||||||5
1726587550000|2024-09-17 15:39:10|||||||||2
1726587560000|2024-09-17 15:39:20|||||||||4
1726587570000|2024-09-17 15:39:30|||||||||13
1726587580000|2024-09-17 15:39:40|||||||||3
1726587590000|2024-09-17 15:39:50|||||||||7
1726587600000|2024-09-17 15:40:00|||||||||2
1726587610000|2024-09-17 15:40:10|||||||||18
1726587620000|2024-09-17 15:40:20|||||||||21
1726587630000|2024-09-17 15:40:30|||||||||12
1726587640000|2024-09-17 15:40:40|||||||||4
1726587650000|2024-09-17 15:40:50|||||||||3
1726587660000|2024-09-17 15:41:00|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|52
1726587670000|2024-09-17 15:41:10|||||||||5
1726587680000|2024-09-17 15:41:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|44
1726587690000|2024-09-17 15:41:30|||||||||2
1726587700000|2024-09-17 15:41:40|||||||||6
1726587710000|2024-09-17 15:41:50|||||||||5
1726587720000|2024-09-17 15:42:00|||||||||2
1726587730000|2024-09-17 15:42:10|||||||||4
1726587740000|2024-09-17 15:42:20|||||||||5
1726587750000|2024-09-17 15:42:30|||||||||1
1726587760000|2024-09-17 15:42:40|||||||||6
1726587770000|2024-09-17 15:42:50|||||||||2
1726587780000|2024-09-17 15:43:00|||||||||3
1726587790000|2024-09-17 15:43:10|||||||||1
1726587800000|2024-09-17 15:43:20|||||||||3
1726587810000|2024-09-17 15:43:30|||||||||5
1726587820000|2024-09-17 15:43:40|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|180
1726587830000|2024-09-17 15:43:50|||||||||4
1726587840000|2024-09-17 15:44:00|||||||||1
1726587850000|2024-09-17 15:44:10|||||||||2
1726587860000|2024-09-17 15:44:20|||||||||2
1726587870000|2024-09-17 15:44:30|||||||||3
1726587880000|2024-09-17 15:44:40|||||||||3
1726587890000|2024-09-17 15:44:50|||||||||6
1726587900000|2024-09-17 15:45:00|||||||||1
1726587910000|2024-09-17 15:45:10|||||||||15
1726587920000|2024-09-17 15:45:20|||||||||1
1726587930000|2024-09-17 15:45:30|||||||||5
1726587940000|2024-09-17 15:45:40|||||||||239
1726587950000|2024-09-17 15:45:50|||||||||2
1726587960000|2024-09-17 15:46:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|50
1726587970000|2024-09-17 15:46:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|48
1726587980000|2024-09-17 15:46:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|27
1726587990000|2024-09-17 15:46:30|||||||||5
1726588000000|2024-09-17 15:46:40|||||||||14
1726588020000|2024-09-17 15:47:00|||||||||1
1726588030000|2024-09-17 15:47:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|54
1726588050000|2024-09-17 15:47:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1726588060000|2024-09-17 15:47:40|||||||||2
1726588070000|2024-09-17 15:47:50|||||||||1
1726588080000|2024-09-17 15:48:00|||||||||5
1726588090000|2024-09-17 15:48:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|62
1726588100000|2024-09-17 15:48:20|||||||||16
1726588110000|2024-09-17 15:48:30|||||||||9
1726588130000|2024-09-17 15:48:50|||||||||1
1726588140000|2024-09-17 15:49:00|||||||||1
1726588150000|2024-09-17 15:49:10|||||||||55
1726588160000|2024-09-17 15:49:20|||||||||2
1726588170000|2024-09-17 15:49:30|||||||||11
1726588180000|2024-09-17 15:49:40|||||||||3
1726588190000|2024-09-17 15:49:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|75
1726588200000|2024-09-17 15:50:00|||||||||17
1726588210000|2024-09-17 15:50:10|||||||||4
1726588220000|2024-09-17 15:50:20|||||||||1
1726588240000|2024-09-17 15:50:40|||||||||1
1726588250000|2024-09-17 15:50:50|18.8|18.64|18.8|18.64|18.85|18.69|18.8|18.64|77
1726588260000|2024-09-17 15:51:00|||||||||5
1726588280000|2024-09-17 15:51:20|||||||||5
1726588290000|2024-09-17 15:51:30|||||||||9
1726588320000|2024-09-17 15:52:00|||||||||2
1726588330000|2024-09-17 15:52:10|||||||||6
1726588340000|2024-09-17 15:52:20|||||||||16
1726588360000|2024-09-17 15:52:40|||||||||1
1726588370000|2024-09-17 15:52:50|||||||||5
1726588390000|2024-09-17 15:53:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|32
1726588400000|2024-09-17 15:53:20|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|123
1726588410000|2024-09-17 15:53:30|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|17
1726588420000|2024-09-17 15:53:40|18.82|18.66|18.82|18.66|18.85|18.69|18.8|18.64|26
1726588430000|2024-09-17 15:53:50|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|3
1726588440000|2024-09-17 15:54:00|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|40
1726588450000|2024-09-17 15:54:10|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|80
1726588470000|2024-09-17 15:54:30|||||||||2
1726588480000|2024-09-17 15:54:40|||||||||1
1726588490000|2024-09-17 15:54:50|||||||||1
1726588500000|2024-09-17 15:55:00|||||||||9
1726588510000|2024-09-17 15:55:10|||||||||1
1726588520000|2024-09-17 15:55:20|||||||||25
1726588530000|2024-09-17 15:55:30|||||||||1
1726588550000|2024-09-17 15:55:50|||||||||1
1726588560000|2024-09-17 15:56:00|||||||||13
1726588570000|2024-09-17 15:56:10|||||||||4
1726588580000|2024-09-17 15:56:20|||||||||1
1726588590000|2024-09-17 15:56:30|||||||||3
1726588600000|2024-09-17 15:56:40|||||||||1
1726588610000|2024-09-17 15:56:50|||||||||2
1726588620000|2024-09-17 15:57:00|||||||||20
1726588630000|2024-09-17 15:57:10|||||||||6
1726588640000|2024-09-17 15:57:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|50
1726588660000|2024-09-17 15:57:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|140
1726588670000|2024-09-17 15:57:50|||||||||10
1726588680000|2024-09-17 15:58:00|||||||||1
1726588690000|2024-09-17 15:58:10|||||||||60
1726588710000|2024-09-17 15:58:30|||||||||2
1726588720000|2024-09-17 15:58:40|||||||||11
1726588730000|2024-09-17 15:58:50|||||||||1
1726588740000|2024-09-17 15:59:00|||||||||5
1726588760000|2024-09-17 15:59:20|||||||||42
1726588770000|2024-09-17 15:59:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1726588780000|2024-09-17 15:59:40|||||||||37
1726588790000|2024-09-17 15:59:50|||||||||36
1726588800000|2024-09-17 16:00:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|17
1726588810000|2024-09-17 16:00:10|||||||||1
1726588830000|2024-09-17 16:00:30|18.8|18.64|18.82|18.66|18.85|18.69|18.8|18.64|62
1726588840000|2024-09-17 16:00:40|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|2
1726588850000|2024-09-17 16:00:50|||||||||2
1726588860000|2024-09-17 16:01:00|18.85|18.69|18.82|18.66|18.85|18.69|18.8|18.64|7
1726588870000|2024-09-17 16:01:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1726588900000|2024-09-17 16:01:40|||||||||20
1726588920000|2024-09-17 16:02:00|||||||||1
1726588940000|2024-09-17 16:02:20|||||||||57
1726588960000|2024-09-17 16:02:40|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|12
1726588970000|2024-09-17 16:02:50|||||||||1
1726588980000|2024-09-17 16:03:00|||||||||8
1726589000000|2024-09-17 16:03:20|||||||||4
1726589020000|2024-09-17 16:03:40|||||||||66
1726589030000|2024-09-17 16:03:50|||||||||1
1726589050000|2024-09-17 16:04:10|||||||||3
1726589070000|2024-09-17 16:04:30|||||||||1
1726589080000|2024-09-17 16:04:40|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|15
1726589090000|2024-09-17 16:04:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1726589100000|2024-09-17 16:05:00|||||||||1
1726589110000|2024-09-17 16:05:10|||||||||5
1726589120000|2024-09-17 16:05:20|||||||||73
1726589150000|2024-09-17 16:05:50|||||||||1
1726589160000|2024-09-17 16:06:00|||||||||1
1726589180000|2024-09-17 16:06:20|||||||||2
1726589190000|2024-09-17 16:06:30|||||||||1
1726589200000|2024-09-17 16:06:40|||||||||1
1726589210000|2024-09-17 16:06:50|||||||||4
1726589220000|2024-09-17 16:07:00|||||||||1
1726589230000|2024-09-17 16:07:10|||||||||1
1726589240000|2024-09-17 16:07:20|||||||||3
1726589260000|2024-09-17 16:07:40|||||||||4
1726589270000|2024-09-17 16:07:50|||||||||3
1726589280000|2024-09-17 16:08:00|||||||||5
1726589290000|2024-09-17 16:08:10|||||||||1
1726589300000|2024-09-17 16:08:20|||||||||1
1726589310000|2024-09-17 16:08:30|||||||||6
1726589330000|2024-09-17 16:08:50|||||||||2
1726589340000|2024-09-17 16:09:00|||||||||1
1726589350000|2024-09-17 16:09:10|||||||||1
1726589360000|2024-09-17 16:09:20|||||||||3
1726589370000|2024-09-17 16:09:30|||||||||16
1726589380000|2024-09-17 16:09:40|||||||||4
1726589390000|2024-09-17 16:09:50|||||||||1
1726589400000|2024-09-17 16:10:00|||||||||5
1726589410000|2024-09-17 16:10:10|||||||||5
1726589430000|2024-09-17 16:10:30|||||||||4
1726589440000|2024-09-17 16:10:40|||||||||3
1726589450000|2024-09-17 16:10:50|||||||||3
1726589460000|2024-09-17 16:11:00|||||||||8
1726589480000|2024-09-17 16:11:20|||||||||3
1726589490000|2024-09-17 16:11:30|||||||||2
1726589500000|2024-09-17 16:11:40|||||||||5
1726589510000|2024-09-17 16:11:50|||||||||3
1726589520000|2024-09-17 16:12:00|||||||||5
1726589530000|2024-09-17 16:12:10|||||||||1
1726589540000|2024-09-17 16:12:20|||||||||4
1726589550000|2024-09-17 16:12:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|16
1726589560000|2024-09-17 16:12:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1726589570000|2024-09-17 16:12:50|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|29
1726589580000|2024-09-17 16:13:00|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|43
1726589590000|2024-09-17 16:13:10|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|4
1726589600000|2024-09-17 16:13:20|||||||||4
1726589610000|2024-09-17 16:13:30|||||||||5
1726589620000|2024-09-17 16:13:40|||||||||2
1726589640000|2024-09-17 16:14:00|||||||||2
1726589650000|2024-09-17 16:14:10|||||||||2
1726589660000|2024-09-17 16:14:20|||||||||5
1726589670000|2024-09-17 16:14:30|||||||||4
1726589690000|2024-09-17 16:14:50|||||||||6
1726589700000|2024-09-17 16:15:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|20
1726589710000|2024-09-17 16:15:10|||||||||10
1726589720000|2024-09-17 16:15:20|||||||||6
1726589730000|2024-09-17 16:15:30|||||||||6
1726589740000|2024-09-17 16:15:40|||||||||4
1726589750000|2024-09-17 16:15:50|||||||||1
1726589760000|2024-09-17 16:16:00|||||||||3
1726589770000|2024-09-17 16:16:10|||||||||2
1726589780000|2024-09-17 16:16:20|||||||||1
1726589790000|2024-09-17 16:16:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|42
1726589800000|2024-09-17 16:16:40|||||||||4
1726589810000|2024-09-17 16:16:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|112
1726589820000|2024-09-17 16:17:00|||||||||3
1726589830000|2024-09-17 16:17:10|||||||||8
1726589850000|2024-09-17 16:17:30|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|23
1726589860000|2024-09-17 16:17:40|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|40
1726589870000|2024-09-17 16:17:50|18.87|18.71|18.9|18.74|18.9|18.74|18.85|18.69|2
1726589880000|2024-09-17 16:18:00|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|5
1726589890000|2024-09-17 16:18:10|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|15
1726589900000|2024-09-17 16:18:20|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|12
1726589910000|2024-09-17 16:18:30|||||||||1
1726589920000|2024-09-17 16:18:40|||||||||1
1726589930000|2024-09-17 16:18:50|18.92|18.76|18.9|18.74|18.95|18.79|18.9|18.74|37
1726589940000|2024-09-17 16:19:00|||||||||20
1726589950000|2024-09-17 16:19:10|||||||||1
1726589960000|2024-09-17 16:19:20|||||||||3
1726589970000|2024-09-17 16:19:30|||||||||1
1726589980000|2024-09-17 16:19:40|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|10
1726589990000|2024-09-17 16:19:50|||||||||1
1726590000000|2024-09-17 16:20:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|24
1726590010000|2024-09-17 16:20:10|||||||||3
1726590020000|2024-09-17 16:20:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|58
1726590040000|2024-09-17 16:20:40|||||||||9
1726590060000|2024-09-17 16:21:00|||||||||3
1726590070000|2024-09-17 16:21:10|||||||||3
1726590080000|2024-09-17 16:21:20|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|17
1726590090000|2024-09-17 16:21:30|||||||||70
1726590100000|2024-09-17 16:21:40|18.92|18.76|18.92|18.76|18.95|18.79|18.9|18.74|41
1726590110000|2024-09-17 16:21:50|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|2
1726590120000|2024-09-17 16:22:00|18.95|18.79|18.95|18.79|18.95|18.79|18.92|18.76|13
1726590130000|2024-09-17 16:22:10|||||||||6
1726590140000|2024-09-17 16:22:20|||||||||4
1726590150000|2024-09-17 16:22:30|19|18.84|19|18.84|19|18.84|19|18.84|46
1726590160000|2024-09-17 16:22:40|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|35
1726590170000|2024-09-17 16:22:50|18.97|18.81|19|18.84|19|18.84|18.95|18.79|19
1726590180000|2024-09-17 16:23:00|||||||||50
1726590190000|2024-09-17 16:23:10|||||||||26
1726590200000|2024-09-17 16:23:20|19.05|18.89|19|18.84|19.05|18.89|19|18.84|384
1726590210000|2024-09-17 16:23:30|19.02|18.86|19|18.84|19.05|18.89|19|18.84|17
1726590220000|2024-09-17 16:23:40|||||||||24
1726590230000|2024-09-17 16:23:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|17
1726590240000|2024-09-17 16:24:00|19.02|18.86|19|18.84|19.05|18.89|19|18.84|32
1726590250000|2024-09-17 16:24:10|||||||||4
1726590260000|2024-09-17 16:24:20|||||||||51
1726590270000|2024-09-17 16:24:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|34
1726590280000|2024-09-17 16:24:40|||||||||6
1726590290000|2024-09-17 16:24:50|||||||||2
1726590300000|2024-09-17 16:25:00|||||||||3
1726590310000|2024-09-17 16:25:10|||||||||4
1726590320000|2024-09-17 16:25:20|||||||||3
1726590340000|2024-09-17 16:25:40|||||||||8
1726590350000|2024-09-17 16:25:50|||||||||5
1726590360000|2024-09-17 16:26:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|51
1726590370000|2024-09-17 16:26:10|||||||||2
1726590380000|2024-09-17 16:26:20|||||||||10
1726590390000|2024-09-17 16:26:30|||||||||4
1726590400000|2024-09-17 16:26:40|||||||||1
1726590410000|2024-09-17 16:26:50|||||||||1
1726590420000|2024-09-17 16:27:00|||||||||40
1726590440000|2024-09-17 16:27:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1726590450000|2024-09-17 16:27:30|19|18.84|18.95|18.79|19|18.84|18.95|18.79|45
1726590460000|2024-09-17 16:27:40|||||||||15
1726590470000|2024-09-17 16:27:50|||||||||10
1726590480000|2024-09-17 16:28:00|||||||||68
1726590490000|2024-09-17 16:28:10|||||||||7
1726590500000|2024-09-17 16:28:20|||||||||10
1726590510000|2024-09-17 16:28:30|||||||||69
1726590520000|2024-09-17 16:28:40|||||||||2
1726590530000|2024-09-17 16:28:50|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|3
1726590540000|2024-09-17 16:29:00|||||||||3
1726590550000|2024-09-17 16:29:10|||||||||16
1726590560000|2024-09-17 16:29:20|||||||||16
1726590570000|2024-09-17 16:29:30|||||||||2
1726590580000|2024-09-17 16:29:40|||||||||1
1726590590000|2024-09-17 16:29:50|||||||||7
1726590600000|2024-09-17 16:30:00|19|18.84|19|18.84|19|18.84|18.95|18.79|52
1726590610000|2024-09-17 16:30:10|18.97|18.81|19|18.84|19|18.84|18.95|18.79|17
1726590620000|2024-09-17 16:30:20|18.95|18.79|19|18.84|19|18.84|18.95|18.79|24
1726590630000|2024-09-17 16:30:30|||||||||1
1726590640000|2024-09-17 16:30:40|18.95|18.79|19|18.84|19|18.84|18.95|18.79|6
1726590650000|2024-09-17 16:30:50|||||||||4
1726590660000|2024-09-17 16:31:00|||||||||5
1726590670000|2024-09-17 16:31:10|||||||||3
1726590680000|2024-09-17 16:31:20|19.05|18.89|19|18.84|19.05|18.89|19|18.84|87
1726590700000|2024-09-17 16:31:40|||||||||2
1726590710000|2024-09-17 16:31:50|||||||||2
1726590730000|2024-09-17 16:32:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|82
1726590740000|2024-09-17 16:32:20|||||||||10
1726590760000|2024-09-17 16:32:40|19|18.84|18.95|18.79|19|18.84|18.95|18.79|43
1726590770000|2024-09-17 16:32:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|16
1726590780000|2024-09-17 16:33:00|||||||||9
1726590790000|2024-09-17 16:33:10|||||||||6
1726590820000|2024-09-17 16:33:40|||||||||16
1726590830000|2024-09-17 16:33:50|||||||||7
1726590840000|2024-09-17 16:34:00|||||||||111
1726590850000|2024-09-17 16:34:10|19|18.84|18.95|18.79|19|18.84|18.95|18.79|5
1726590860000|2024-09-17 16:34:20|19|18.84|19|18.84|19|18.84|19|18.84|11
1726590870000|2024-09-17 16:34:30|||||||||2
1726590880000|2024-09-17 16:34:40|||||||||8
1726590890000|2024-09-17 16:34:50|||||||||1
1726590900000|2024-09-17 16:35:00|||||||||16
1726590910000|2024-09-17 16:35:10|||||||||13
1726590920000|2024-09-17 16:35:20|||||||||1
1726590930000|2024-09-17 16:35:30|||||||||2
1726590940000|2024-09-17 16:35:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1726590950000|2024-09-17 16:35:50|19|18.84|19|18.84|19|18.84|19|18.84|19
1726590960000|2024-09-17 16:36:00|||||||||12
1726590970000|2024-09-17 16:36:10|||||||||2
1726590990000|2024-09-17 16:36:30|||||||||2
1726591020000|2024-09-17 16:37:00|||||||||7
1726591030000|2024-09-17 16:37:10|||||||||12
1726591040000|2024-09-17 16:37:20|||||||||4
1726591050000|2024-09-17 16:37:30|||||||||6
1726591060000|2024-09-17 16:37:40|||||||||112
1726591070000|2024-09-17 16:37:50|||||||||24
1726591080000|2024-09-17 16:38:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|87
1726591090000|2024-09-17 16:38:10|||||||||8
1726591100000|2024-09-17 16:38:20|||||||||4
1726591110000|2024-09-17 16:38:30|||||||||3
1726591120000|2024-09-17 16:38:40|||||||||34
1726591140000|2024-09-17 16:39:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|14
1726591150000|2024-09-17 16:39:10|||||||||51
1726591160000|2024-09-17 16:39:20|||||||||41
1726591170000|2024-09-17 16:39:30|||||||||1
1726591180000|2024-09-17 16:39:40|||||||||14
1726591190000|2024-09-17 16:39:50|||||||||1
1726591200000|2024-09-17 16:40:00|||||||||6
1726591210000|2024-09-17 16:40:10|||||||||34
1726591220000|2024-09-17 16:40:20|||||||||10
1726591230000|2024-09-17 16:40:30|||||||||10
1726591250000|2024-09-17 16:40:50|||||||||2
1726591260000|2024-09-17 16:41:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|13
1726591270000|2024-09-17 16:41:10|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|6
1726591280000|2024-09-17 16:41:20|19.02|18.86|19|18.84|19.05|18.89|19|18.84|11
1726591290000|2024-09-17 16:41:30|||||||||68
1726591300000|2024-09-17 16:41:40|||||||||6
1726591310000|2024-09-17 16:41:50|||||||||58
1726591320000|2024-09-17 16:42:00|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|15
1726591350000|2024-09-17 16:42:30|||||||||9
1726591360000|2024-09-17 16:42:40|||||||||44
1726591370000|2024-09-17 16:42:50|||||||||1
1726591380000|2024-09-17 16:43:00|||||||||4
1726591390000|2024-09-17 16:43:10|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|319
1726591400000|2024-09-17 16:43:20|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|90
1726591410000|2024-09-17 16:43:30|||||||||3
1726591420000|2024-09-17 16:43:40|||||||||14
1726591430000|2024-09-17 16:43:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1726591440000|2024-09-17 16:44:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|13
1726591450000|2024-09-17 16:44:10|19.1|18.94|19.1|18.94|19.1|18.94|19.05|18.89|7
1726591460000|2024-09-17 16:44:20|||||||||1
1726591470000|2024-09-17 16:44:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|6
1726591480000|2024-09-17 16:44:40|||||||||2
1726591490000|2024-09-17 16:44:50|||||||||13
1726591500000|2024-09-17 16:45:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|35
1726591510000|2024-09-17 16:45:10|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|10
1726591520000|2024-09-17 16:45:20|19.07|18.91|19.05|18.89|19.1|18.94|19.05|18.89|21
1726591530000|2024-09-17 16:45:30|||||||||2
1726591540000|2024-09-17 16:45:40|||||||||19
1726591550000|2024-09-17 16:45:50|||||||||3
1726591570000|2024-09-17 16:46:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|95
1726591590000|2024-09-17 16:46:30|||||||||3
1726591600000|2024-09-17 16:46:40|19.05|18.89|19.05|18.89|19.07|18.91|19.05|18.89|13
1726591610000|2024-09-17 16:46:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1726591620000|2024-09-17 16:47:00|||||||||6
1726591640000|2024-09-17 16:47:20|||||||||1
1726591650000|2024-09-17 16:47:30|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|82
1726591660000|2024-09-17 16:47:40|19.15|18.99|19.15|18.99|19.15|18.99|19.1|18.94|51
1726591670000|2024-09-17 16:47:50|||||||||72
1726591680000|2024-09-17 16:48:00|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|60
1726591690000|2024-09-17 16:48:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|143
1726591700000|2024-09-17 16:48:20|||||||||1
1726591720000|2024-09-17 16:48:40|19.2|19.04|19.2|19.04|19.2|19.04|19.15|18.99|76
1726591730000|2024-09-17 16:48:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|29
1726591740000|2024-09-17 16:49:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|126
1726591750000|2024-09-17 16:49:10|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|159
1726591760000|2024-09-17 16:49:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|31
1726591770000|2024-09-17 16:49:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|28
1726591780000|2024-09-17 16:49:40|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|69
1726591790000|2024-09-17 16:49:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|49
1726591800000|2024-09-17 16:50:00|19.25|19.09|19.27|19.11|19.29|19.13|19.25|19.09|92
1726591810000|2024-09-17 16:50:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|33
1726591820000|2024-09-17 16:50:20|||||||||4
1726591830000|2024-09-17 16:50:30|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|88
1726591840000|2024-09-17 16:50:40|||||||||9
1726591850000|2024-09-17 16:50:50|||||||||15
1726591860000|2024-09-17 16:51:00|||||||||4
1726591870000|2024-09-17 16:51:10|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|165
1726591880000|2024-09-17 16:51:20|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|12
1726591890000|2024-09-17 16:51:30|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|25
1726591900000|2024-09-17 16:51:40|||||||||12
1726591910000|2024-09-17 16:51:50|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|15
1726591920000|2024-09-17 16:52:00|||||||||58
1726591930000|2024-09-17 16:52:10|||||||||10
1726591950000|2024-09-17 16:52:30|||||||||7
1726591960000|2024-09-17 16:52:40|||||||||49
1726591970000|2024-09-17 16:52:50|||||||||14
1726591980000|2024-09-17 16:53:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|41
1726591990000|2024-09-17 16:53:10|||||||||5
1726592000000|2024-09-17 16:53:20|19.25|19.09|19.25|19.09|19.29|19.13|19.25|19.09|152
1726592010000|2024-09-17 16:53:30|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|21
1726592030000|2024-09-17 16:53:50|||||||||2
1726592040000|2024-09-17 16:54:00|||||||||6
1726592050000|2024-09-17 16:54:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|12
1726592060000|2024-09-17 16:54:20|||||||||1
1726592070000|2024-09-17 16:54:30|19.19|19.03|19.2|19.04|19.2|19.04|19.15|18.99|58
1726592080000|2024-09-17 16:54:40|19.19|19.03|19.19|19.03|19.2|19.04|19.15|18.99|17
1726592090000|2024-09-17 16:54:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1726592100000|2024-09-17 16:55:00|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1726592110000|2024-09-17 16:55:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|1
1726592120000|2024-09-17 16:55:20|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|44
1726592130000|2024-09-17 16:55:30|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|11
1726592140000|2024-09-17 16:55:40|||||||||17
1726592150000|2024-09-17 16:55:50|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|39
1726592170000|2024-09-17 16:56:10|||||||||29
1726592180000|2024-09-17 16:56:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|8
1726592190000|2024-09-17 16:56:30|||||||||1
1726592200000|2024-09-17 16:56:40|||||||||23
1726592220000|2024-09-17 16:57:00|||||||||1
1726592230000|2024-09-17 16:57:10|||||||||26
1726592250000|2024-09-17 16:57:30|||||||||38
1726592260000|2024-09-17 16:57:40|||||||||7
1726592270000|2024-09-17 16:57:50|||||||||5
1726592280000|2024-09-17 16:58:00|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|19
1726592290000|2024-09-17 16:58:10|||||||||12
1726592300000|2024-09-17 16:58:20|||||||||1
1726592310000|2024-09-17 16:58:30|||||||||8
1726592320000|2024-09-17 16:58:40|||||||||62
1726592330000|2024-09-17 16:58:50|||||||||24
1726592340000|2024-09-17 16:59:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|18
1726592350000|2024-09-17 16:59:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|28
1726592360000|2024-09-17 16:59:20|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|14
1726592370000|2024-09-17 16:59:30|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|30
1726592380000|2024-09-17 16:59:40|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|29
1726592390000|2024-09-17 16:59:50|||||||||3
1726592400000|2024-09-17 17:00:00|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|37
1726592410000|2024-09-17 17:00:10|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|48
1726592420000|2024-09-17 17:00:20|19.22|19.06|19.2|19.04|19.24|19.08|19.2|19.04|5
1726592440000|2024-09-17 17:00:40|||||||||43
1726592450000|2024-09-17 17:00:50|19.19|19.03|19.15|18.99|19.2|19.04|19.15|18.99|41
1726592470000|2024-09-17 17:01:10|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|4
1726592480000|2024-09-17 17:01:20|||||||||5
1726592490000|2024-09-17 17:01:30|||||||||6
1726592510000|2024-09-17 17:01:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|3
1726592520000|2024-09-17 17:02:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|35
1726592530000|2024-09-17 17:02:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|6
1726592540000|2024-09-17 17:02:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|4
1726592550000|2024-09-17 17:02:30|19.19|19.03|19.19|19.03|19.2|19.04|19.15|18.99|40
1726592560000|2024-09-17 17:02:40|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|18
1726592570000|2024-09-17 17:02:50|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|67
1726592580000|2024-09-17 17:03:00|||||||||14
1726592590000|2024-09-17 17:03:10|||||||||85
1726592600000|2024-09-17 17:03:20|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|14
1726592610000|2024-09-17 17:03:30|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|87
1726592620000|2024-09-17 17:03:40|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1726592630000|2024-09-17 17:03:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|20
1726592640000|2024-09-17 17:04:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|1
1726592650000|2024-09-17 17:04:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1726592660000|2024-09-17 17:04:20|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|2
1726592670000|2024-09-17 17:04:30|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|7
1726592680000|2024-09-17 17:04:40|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|57
1726592690000|2024-09-17 17:04:50|||||||||1
1726592700000|2024-09-17 17:05:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|28
1726592710000|2024-09-17 17:05:10|19.22|19.06|19.2|19.04|19.24|19.08|19.2|19.04|25
1726592720000|2024-09-17 17:05:20|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|1
1726592730000|2024-09-17 17:05:30|||||||||2
1726592740000|2024-09-17 17:05:40|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|12
1726592750000|2024-09-17 17:05:50|||||||||23
1726592760000|2024-09-17 17:06:00|19.2|19.04|19.24|19.08|19.24|19.08|19.2|19.04|4
1726592770000|2024-09-17 17:06:10|||||||||45
1726592780000|2024-09-17 17:06:20|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|21
1726592790000|2024-09-17 17:06:30|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1726592800000|2024-09-17 17:06:40|19.22|19.06|19.2|19.04|19.22|19.06|19.2|19.04|8
1726592810000|2024-09-17 17:06:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|4
1726592820000|2024-09-17 17:07:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|1
1726592830000|2024-09-17 17:07:10|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|73
1726592840000|2024-09-17 17:07:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1726592850000|2024-09-17 17:07:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1726592860000|2024-09-17 17:07:40|||||||||9
1726592870000|2024-09-17 17:07:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|92
1726592880000|2024-09-17 17:08:00|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|23
1726592890000|2024-09-17 17:08:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|9
1726592900000|2024-09-17 17:08:20|19.22|19.06|19.2|19.04|19.24|19.08|19.2|19.04|6
1726592910000|2024-09-17 17:08:30|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|4
1726592920000|2024-09-17 17:08:40|19.2|19.04|19.2|19.04|19.22|19.06|19.2|19.04|6
1726592930000|2024-09-17 17:08:50|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|10
1726592940000|2024-09-17 17:09:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|0
1726592960000|2024-09-17 17:09:20|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|1
1726592970000|2024-09-17 17:09:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1726592980000|2024-09-17 17:09:40|||||||||1
1726592990000|2024-09-17 17:09:50|||||||||14
1726593000000|2024-09-17 17:10:00|||||||||8
1726593010000|2024-09-17 17:10:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|19
1726593020000|2024-09-17 17:10:20|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|23
1726593030000|2024-09-17 17:10:30|||||||||6
1726593040000|2024-09-17 17:10:40|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|45
1726593050000|2024-09-17 17:10:50|19.19|19.03|19.19|19.03|19.2|19.04|19.15|18.99|12
1726593060000|2024-09-17 17:11:00|19.2|19.04|19.24|19.08|19.24|19.08|19.19|19.03|21
1726593070000|2024-09-17 17:11:10|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|13
1726593080000|2024-09-17 17:11:20|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|33
1726593090000|2024-09-17 17:11:30|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|4
1726593100000|2024-09-17 17:11:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1726593110000|2024-09-17 17:11:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|2
1726593120000|2024-09-17 17:12:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1726593130000|2024-09-17 17:12:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1726593140000|2024-09-17 17:12:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1726593150000|2024-09-17 17:12:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|29
1726593160000|2024-09-17 17:12:40|||||||||1
1726593180000|2024-09-17 17:13:00|19.22|19.06|19.24|19.08|19.24|19.08|19.2|19.04|68
1726593200000|2024-09-17 17:13:20|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|49
1726593210000|2024-09-17 17:13:30|||||||||4
1726593220000|2024-09-17 17:13:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|51
1726593230000|2024-09-17 17:13:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|1
1726593240000|2024-09-17 17:14:00|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|4
1726593250000|2024-09-17 17:14:10|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|51
1726593260000|2024-09-17 17:14:20|||||||||3
1726593270000|2024-09-17 17:14:30|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|2
1726593280000|2024-09-17 17:14:40|19.19|19.03|19.19|19.03|19.2|19.04|19.19|19.03|0
1726593290000|2024-09-17 17:14:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|18
1726593300000|2024-09-17 17:15:00|||||||||6
1726593310000|2024-09-17 17:15:10|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|54
1726593320000|2024-09-17 17:15:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|5
1726593330000|2024-09-17 17:15:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|4
1726593340000|2024-09-17 17:15:40|19.15|18.99|19.17|19.01|19.19|19.03|19.15|18.99|26
1726593350000|2024-09-17 17:15:50|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|1
1726593360000|2024-09-17 17:16:00|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|6
1726593370000|2024-09-17 17:16:10|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|7
1726593380000|2024-09-17 17:16:20|19.17|19.01|19.15|18.99|19.19|19.03|19.15|18.99|8
1726593390000|2024-09-17 17:16:30|||||||||9
1726593400000|2024-09-17 17:16:40|19.1|18.94|19.1|18.94|19.15|18.99|19.1|18.94|57
1726593410000|2024-09-17 17:16:50|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|2
1726593420000|2024-09-17 17:17:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|47
1726593430000|2024-09-17 17:17:10|||||||||4
1726593450000|2024-09-17 17:17:30|||||||||7
1726593460000|2024-09-17 17:17:40|||||||||7
1726593470000|2024-09-17 17:17:50|||||||||1
1726593480000|2024-09-17 17:18:00|||||||||1
1726593490000|2024-09-17 17:18:10|||||||||31
1726593500000|2024-09-17 17:18:20|||||||||4
1726593510000|2024-09-17 17:18:30|||||||||1
1726593520000|2024-09-17 17:18:40|||||||||1
1726593530000|2024-09-17 17:18:50|||||||||1
1726593540000|2024-09-17 17:19:00|||||||||9
1726593550000|2024-09-17 17:19:10|||||||||4
1726593560000|2024-09-17 17:19:20|19.1|18.94|19.1|18.94|19.15|18.99|19.1|18.94|39
1726593570000|2024-09-17 17:19:30|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|8
1726593580000|2024-09-17 17:19:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1726593590000|2024-09-17 17:19:50|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|6
1726593600000|2024-09-17 17:20:00|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|7
1726593610000|2024-09-17 17:20:10|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|4
1726593630000|2024-09-17 17:20:30|||||||||4
1726593640000|2024-09-17 17:20:40|||||||||29
1726593650000|2024-09-17 17:20:50|||||||||15
1726593660000|2024-09-17 17:21:00|||||||||2
1726593670000|2024-09-17 17:21:10|||||||||1
1726593690000|2024-09-17 17:21:30|||||||||10
1726593700000|2024-09-17 17:21:40|||||||||2
1726593710000|2024-09-17 17:21:50|||||||||3
1726593720000|2024-09-17 17:22:00|19.07|18.91|19.1|18.94|19.1|18.94|19.05|18.89|49
1726593730000|2024-09-17 17:22:10|||||||||2
1726593750000|2024-09-17 17:22:30|||||||||1
1726593760000|2024-09-17 17:22:40|||||||||6
1726593770000|2024-09-17 17:22:50|||||||||2
1726593780000|2024-09-17 17:23:00|||||||||3
1726593790000|2024-09-17 17:23:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|30
1726593800000|2024-09-17 17:23:20|||||||||3
1726593810000|2024-09-17 17:23:30|||||||||1
1726593820000|2024-09-17 17:23:40|||||||||1
1726593830000|2024-09-17 17:23:50|||||||||51
1726593840000|2024-09-17 17:24:00|19|18.84|19|18.84|19|18.84|19|18.84|60
1726593850000|2024-09-17 17:24:10|||||||||7
1726593880000|2024-09-17 17:24:40|||||||||5
1726593900000|2024-09-17 17:25:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|39
1726593910000|2024-09-17 17:25:10|19.02|18.86|19|18.84|19.05|18.89|19|18.84|44
1726593920000|2024-09-17 17:25:20|19.02|18.86|19|18.84|19.05|18.89|19|18.84|2
1726593930000|2024-09-17 17:25:30|||||||||2
1726593940000|2024-09-17 17:25:40|||||||||9
1726593950000|2024-09-17 17:25:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|11
1726593960000|2024-09-17 17:26:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|40
1726593970000|2024-09-17 17:26:10|||||||||1
1726593980000|2024-09-17 17:26:20|||||||||1
1726593990000|2024-09-17 17:26:30|||||||||14
1726594000000|2024-09-17 17:26:40|||||||||1
1726594010000|2024-09-17 17:26:50|||||||||2
1726594020000|2024-09-17 17:27:00|||||||||1
1726594030000|2024-09-17 17:27:10|||||||||3
1726594040000|2024-09-17 17:27:20|||||||||1
1726594050000|2024-09-17 17:27:30|||||||||4
1726594060000|2024-09-17 17:27:40|||||||||2
1726594070000|2024-09-17 17:27:50|19.02|18.86|19.02|18.86|19.05|18.89|19|18.84|35
1726594080000|2024-09-17 17:28:00|19.05|18.89|19|18.84|19.05|18.89|19|18.84|4
1726594090000|2024-09-17 17:28:10|19.02|18.86|19|18.84|19.05|18.89|19|18.84|14
1726594100000|2024-09-17 17:28:20|19.02|18.86|19|18.84|19.05|18.89|19|18.84|243
1726594110000|2024-09-17 17:28:30|||||||||2
1726594120000|2024-09-17 17:28:40|||||||||3
1726594130000|2024-09-17 17:28:50|||||||||1
1726594140000|2024-09-17 17:29:00|||||||||3
1726594150000|2024-09-17 17:29:10|||||||||2
1726594160000|2024-09-17 17:29:20|||||||||1
1726594170000|2024-09-17 17:29:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|6
1726594180000|2024-09-17 17:29:40|19|18.84|19.02|18.86|19.05|18.89|19|18.84|26
1726594190000|2024-09-17 17:29:50|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|1
1726594200000|2024-09-17 17:30:00|||||||||13
1726594210000|2024-09-17 17:30:10|||||||||15
1726594220000|2024-09-17 17:30:20|||||||||2
1726594230000|2024-09-17 17:30:30|19|18.84|19|18.84|19|18.84|19|18.84|8
1726594240000|2024-09-17 17:30:40|||||||||8
1726594250000|2024-09-17 17:30:50|||||||||7
1726594260000|2024-09-17 17:31:00|||||||||2
1726594270000|2024-09-17 17:31:10|||||||||4
1726594280000|2024-09-17 17:31:20|||||||||6
1726594290000|2024-09-17 17:31:30|||||||||1
1726594300000|2024-09-17 17:31:40|||||||||7
1726594310000|2024-09-17 17:31:50|19.02|18.86|19|18.84|19.05|18.89|19|18.84|27
1726594320000|2024-09-17 17:32:00|19.02|18.86|19|18.84|19.05|18.89|19|18.84|20
1726594330000|2024-09-17 17:32:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|26
1726594340000|2024-09-17 17:32:20|||||||||2
1726594350000|2024-09-17 17:32:30|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|13
1726594360000|2024-09-17 17:32:40|||||||||10
1726594370000|2024-09-17 17:32:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|28
1726594380000|2024-09-17 17:33:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|16
1726594390000|2024-09-17 17:33:10|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|6
1726594400000|2024-09-17 17:33:20|||||||||6
1726594410000|2024-09-17 17:33:30|||||||||5
1726594420000|2024-09-17 17:33:40|||||||||9
1726594430000|2024-09-17 17:33:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|17
1726594440000|2024-09-17 17:34:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1726594450000|2024-09-17 17:34:10|||||||||4
1726594460000|2024-09-17 17:34:20|||||||||6
1726594470000|2024-09-17 17:34:30|||||||||2
1726594480000|2024-09-17 17:34:40|19.1|18.94|19.07|18.91|19.1|18.94|19.05|18.89|130
1726594490000|2024-09-17 17:34:50|19.1|18.94|19.15|18.99|19.15|18.99|19.07|18.91|42
1726594500000|2024-09-17 17:35:00|19.1|18.94|19.1|18.94|19.15|18.99|19.1|18.94|17
1726594510000|2024-09-17 17:35:10|||||||||2
1726594520000|2024-09-17 17:35:20|||||||||15
1726594530000|2024-09-17 17:35:30|||||||||1
1726594540000|2024-09-17 17:35:40|||||||||3
1726594550000|2024-09-17 17:35:50|||||||||6
1726594560000|2024-09-17 17:36:00|||||||||5
1726594570000|2024-09-17 17:36:10|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|15
1726594580000|2024-09-17 17:36:20|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|30
1726594590000|2024-09-17 17:36:30|||||||||1
1726594600000|2024-09-17 17:36:40|||||||||10
1726594610000|2024-09-17 17:36:50|||||||||2
1726594620000|2024-09-17 17:37:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1726594630000|2024-09-17 17:37:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|5
1726594640000|2024-09-17 17:37:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|3
1726594650000|2024-09-17 17:37:30|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|7
1726594660000|2024-09-17 17:37:40|||||||||3
1726594670000|2024-09-17 17:37:50|||||||||6
1726594680000|2024-09-17 17:38:00|||||||||9
1726594690000|2024-09-17 17:38:10|||||||||2
1726594700000|2024-09-17 17:38:20|||||||||2
1726594710000|2024-09-17 17:38:30|19.12|18.96|19.12|18.96|19.15|18.99|19.12|18.96|6
1726594720000|2024-09-17 17:38:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1726594730000|2024-09-17 17:38:50|||||||||7
1726594740000|2024-09-17 17:39:00|||||||||5
1726594750000|2024-09-17 17:39:10|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|4
1726594760000|2024-09-17 17:39:20|||||||||12
1726594770000|2024-09-17 17:39:30|||||||||6
1726594780000|2024-09-17 17:39:40|||||||||4
1726594790000|2024-09-17 17:39:50|||||||||9
1726594800000|2024-09-17 17:40:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|61
1726594810000|2024-09-17 17:40:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|5
1726594820000|2024-09-17 17:40:20|||||||||15
1726594830000|2024-09-17 17:40:30|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|91
1726594840000|2024-09-17 17:40:40|19.2|19.04|19.2|19.04|19.25|19.09|19.2|19.04|42
1726594850000|2024-09-17 17:40:50|||||||||10
1726594860000|2024-09-17 17:41:00|19.24|19.08|19.25|19.09|19.25|19.09|19.2|19.04|16
1726594870000|2024-09-17 17:41:10|||||||||20
1726594880000|2024-09-17 17:41:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1726594890000|2024-09-17 17:41:30|||||||||5
1726594900000|2024-09-17 17:41:40|||||||||1
1726594910000|2024-09-17 17:41:50|19.24|19.08|19.2|19.04|19.24|19.08|19.2|19.04|18
1726594920000|2024-09-17 17:42:00|||||||||3
1726594930000|2024-09-17 17:42:10|||||||||5
1726594940000|2024-09-17 17:42:20|||||||||11
1726594950000|2024-09-17 17:42:30|19.24|19.08|19.2|19.04|19.25|19.09|19.2|19.04|39
1726594960000|2024-09-17 17:42:40|||||||||7
1726594970000|2024-09-17 17:42:50|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|17
1726594980000|2024-09-17 17:43:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|48
1726594990000|2024-09-17 17:43:10|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|7
1726595000000|2024-09-17 17:43:20|||||||||7
1726595010000|2024-09-17 17:43:30|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|6
1726595020000|2024-09-17 17:43:40|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|0
1726595030000|2024-09-17 17:43:50|||||||||2
1726595040000|2024-09-17 17:44:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|25
1726595050000|2024-09-17 17:44:10|19.24|19.08|19.24|19.08|19.25|19.09|19.24|19.08|3
1726595060000|2024-09-17 17:44:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|4
1726595070000|2024-09-17 17:44:30|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|0
1726595080000|2024-09-17 17:44:40|||||||||6
1726595090000|2024-09-17 17:44:50|||||||||2
1726595100000|2024-09-17 17:45:00|||||||||44
1726595110000|2024-09-17 17:45:10|19.29|19.13|19.29|19.13|19.29|19.13|19.25|19.09|67
1726595120000|2024-09-17 17:45:20|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|19
1726595130000|2024-09-17 17:45:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|17
1726595140000|2024-09-17 17:45:40|19.29|19.13|19.29|19.13|19.3|19.14|19.29|19.13|12
1726595150000|2024-09-17 17:45:50|19.25|19.09|19.29|19.13|19.29|19.13|19.25|19.09|41
1726595160000|2024-09-17 17:46:00|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|14
1726595170000|2024-09-17 17:46:10|19.25|19.09|19.25|19.09|19.25|19.09|19.24|19.08|2
1726595190000|2024-09-17 17:46:30|||||||||6
1726595200000|2024-09-17 17:46:40|||||||||6
1726595210000|2024-09-17 17:46:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|24
1726595220000|2024-09-17 17:47:00|19.2|19.04|19.2|19.04|19.24|19.08|19.2|19.04|46
1726595230000|2024-09-17 17:47:10|||||||||7
1726595240000|2024-09-17 17:47:20|||||||||4
1726595260000|2024-09-17 17:47:40|||||||||2
1726595270000|2024-09-17 17:47:50|||||||||9
1726595280000|2024-09-17 17:48:00|19.19|19.03|19.15|18.99|19.19|19.03|19.15|18.99|34
1726595290000|2024-09-17 17:48:10|||||||||3
1726595300000|2024-09-17 17:48:20|||||||||17
1726595310000|2024-09-17 17:48:30|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|17
1726595320000|2024-09-17 17:48:40|||||||||1
1726595330000|2024-09-17 17:48:50|19.12|18.96|19.15|18.99|19.15|18.99|19.1|18.94|16
1726595340000|2024-09-17 17:49:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1726595360000|2024-09-17 17:49:20|||||||||6
1726595370000|2024-09-17 17:49:30|||||||||13
1726595390000|2024-09-17 17:49:50|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|33
1726595400000|2024-09-17 17:50:00|||||||||2
1726595410000|2024-09-17 17:50:10|||||||||2
1726595420000|2024-09-17 17:50:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|18
1726595440000|2024-09-17 17:50:40|||||||||64
1726595450000|2024-09-17 17:50:50|||||||||1
1726595460000|2024-09-17 17:51:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|93
1726595470000|2024-09-17 17:51:10|19|18.84|19.05|18.89|19.05|18.89|19|18.84|51
1726595490000|2024-09-17 17:51:30|||||||||5
1726595500000|2024-09-17 17:51:40|||||||||10
1726595510000|2024-09-17 17:51:50|||||||||1
1726595520000|2024-09-17 17:52:00|||||||||2
1726595530000|2024-09-17 17:52:10|||||||||5
1726595540000|2024-09-17 17:52:20|||||||||2
1726595550000|2024-09-17 17:52:30|19.07|18.91|19.07|18.91|19.07|18.91|19.05|18.89|13
1726595560000|2024-09-17 17:52:40|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|9
1726595570000|2024-09-17 17:52:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|4
1726595580000|2024-09-17 17:53:00|||||||||3
1726595590000|2024-09-17 17:53:10|||||||||4
1726595600000|2024-09-17 17:53:20|||||||||10
1726595610000|2024-09-17 17:53:30|||||||||6
1726595620000|2024-09-17 17:53:40|||||||||1
1726595630000|2024-09-17 17:53:50|19|18.84|19|18.84|19.05|18.89|19|18.84|41
1726595640000|2024-09-17 17:54:00|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|3
1726595650000|2024-09-17 17:54:10|19|18.84|19|18.84|19|18.84|19|18.84|5
1726595670000|2024-09-17 17:54:30|19.02|18.86|19|18.84|19.02|18.86|19|18.84|5
1726595680000|2024-09-17 17:54:40|||||||||1
1726595690000|2024-09-17 17:54:50|||||||||7
1726595700000|2024-09-17 17:55:00|||||||||4
1726595710000|2024-09-17 17:55:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|3
1726595720000|2024-09-17 17:55:20|||||||||7
1726595730000|2024-09-17 17:55:30|19.05|18.89|19|18.84|19.05|18.89|19|18.84|15
1726595750000|2024-09-17 17:55:50|||||||||5
1726595760000|2024-09-17 17:56:00|||||||||3
1726595770000|2024-09-17 17:56:10|||||||||42
1726595780000|2024-09-17 17:56:20|||||||||8
1726595790000|2024-09-17 17:56:30|||||||||4
1726595800000|2024-09-17 17:56:40|||||||||3
1726595810000|2024-09-17 17:56:50|||||||||3
1726595820000|2024-09-17 17:57:00|||||||||5
1726595830000|2024-09-17 17:57:10|||||||||4
1726595840000|2024-09-17 17:57:20|||||||||12
1726595850000|2024-09-17 17:57:30|||||||||3
1726595860000|2024-09-17 17:57:40|||||||||5
1726595870000|2024-09-17 17:57:50|||||||||2
1726595880000|2024-09-17 17:58:00|||||||||7
1726595890000|2024-09-17 17:58:10|||||||||4
1726595900000|2024-09-17 17:58:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|66
1726595910000|2024-09-17 17:58:30|19|18.84|19|18.84|19|18.84|19|18.84|49
1726595920000|2024-09-17 17:58:40|||||||||7
1726595930000|2024-09-17 17:58:50|||||||||1
1726595940000|2024-09-17 17:59:00|||||||||9
1726595960000|2024-09-17 17:59:20|||||||||1
1726595970000|2024-09-17 17:59:30|||||||||4
1726595980000|2024-09-17 17:59:40|||||||||1
1726595990000|2024-09-17 17:59:50|||||||||19
1726596000000|2024-09-17 18:00:00|19.02|18.86|19|18.84|19.05|18.89|19|18.84|5
1726596010000|2024-09-17 18:00:10|||||||||9
1726596020000|2024-09-17 18:00:20|||||||||6
1726596030000|2024-09-17 18:00:30|||||||||3
1726596040000|2024-09-17 18:00:40|18.95|18.79|19|18.84|19|18.84|18.95|18.79|213
1726596050000|2024-09-17 18:00:50|||||||||1
1726596060000|2024-09-17 18:01:00|||||||||2
1726596070000|2024-09-17 18:01:10|||||||||1
1726596080000|2024-09-17 18:01:20|||||||||12
1726596090000|2024-09-17 18:01:30|||||||||1
1726596100000|2024-09-17 18:01:40|||||||||4
1726596110000|2024-09-17 18:01:50|||||||||1
1726596120000|2024-09-17 18:02:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1726596140000|2024-09-17 18:02:20|||||||||8
1726596150000|2024-09-17 18:02:30|||||||||19
1726596160000|2024-09-17 18:02:40|19|18.84|19|18.84|19|18.84|19|18.84|4
1726596170000|2024-09-17 18:02:50|||||||||1
1726596180000|2024-09-17 18:03:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|37
1726596190000|2024-09-17 18:03:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1726596200000|2024-09-17 18:03:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1726596210000|2024-09-17 18:03:30|||||||||1
1726596220000|2024-09-17 18:03:40|||||||||1
1726596230000|2024-09-17 18:03:50|||||||||23
1726596250000|2024-09-17 18:04:10|||||||||12
1726596260000|2024-09-17 18:04:20|19|18.84|19|18.84|19|18.84|19|18.84|38
1726596270000|2024-09-17 18:04:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|40
1726596280000|2024-09-17 18:04:40|18.97|18.81|19|18.84|19|18.84|18.97|18.81|5
1726596300000|2024-09-17 18:05:00|||||||||4
1726596310000|2024-09-17 18:05:10|||||||||8
1726596330000|2024-09-17 18:05:30|||||||||4
1726596340000|2024-09-17 18:05:40|18.95|18.79|18.97|18.81|19|18.84|18.95|18.79|10
1726596350000|2024-09-17 18:05:50|19|18.84|18.97|18.81|19|18.84|18.95|18.79|7
1726596360000|2024-09-17 18:06:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|2
1726596370000|2024-09-17 18:06:10|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|3
1726596380000|2024-09-17 18:06:20|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|4
1726596400000|2024-09-17 18:06:40|||||||||2
1726596410000|2024-09-17 18:06:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|5
1726596420000|2024-09-17 18:07:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|7
1726596430000|2024-09-17 18:07:10|||||||||2
1726596450000|2024-09-17 18:07:30|18.97|18.81|18.97|18.81|19|18.84|18.95|18.79|4
1726596460000|2024-09-17 18:07:40|19|18.84|19|18.84|19|18.84|18.95|18.79|7
1726596470000|2024-09-17 18:07:50|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|4
1726596480000|2024-09-17 18:08:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|9
1726596490000|2024-09-17 18:08:10|||||||||1
1726596500000|2024-09-17 18:08:20|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|3
1726596510000|2024-09-17 18:08:30|19|18.84|18.95|18.79|19|18.84|18.95|18.79|65
1726596520000|2024-09-17 18:08:40|18.97|18.81|19|18.84|19|18.84|18.97|18.81|11
1726596530000|2024-09-17 18:08:50|18.97|18.81|19|18.84|19|18.84|18.97|18.81|1
1726596540000|2024-09-17 18:09:00|||||||||1
1726596550000|2024-09-17 18:09:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1726596560000|2024-09-17 18:09:20|||||||||1
1726596580000|2024-09-17 18:09:40|||||||||4
1726596590000|2024-09-17 18:09:50|||||||||2
1726596600000|2024-09-17 18:10:00|||||||||15
1726596610000|2024-09-17 18:10:10|19|18.84|18.97|18.81|19|18.84|18.97|18.81|5
1726596620000|2024-09-17 18:10:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|30
1726596630000|2024-09-17 18:10:30|||||||||1
1726596640000|2024-09-17 18:10:40|19|18.84|18.95|18.79|19|18.84|18.95|18.79|6
1726596650000|2024-09-17 18:10:50|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|8
1726596660000|2024-09-17 18:11:00|||||||||4
1726596680000|2024-09-17 18:11:20|||||||||3
1726596690000|2024-09-17 18:11:30|||||||||5
1726596720000|2024-09-17 18:12:00|||||||||62
1726596730000|2024-09-17 18:12:10|||||||||4
1726596740000|2024-09-17 18:12:20|||||||||33
1726596750000|2024-09-17 18:12:30|||||||||2
1726596760000|2024-09-17 18:12:40|||||||||4
1726596770000|2024-09-17 18:12:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|20
1726596780000|2024-09-17 18:13:00|||||||||39
1726596800000|2024-09-17 18:13:20|||||||||2
1726596810000|2024-09-17 18:13:30|19|18.84|19|18.84|19|18.84|19|18.84|33
1726596820000|2024-09-17 18:13:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|14
1726596830000|2024-09-17 18:13:50|18.97|18.81|19|18.84|19|18.84|18.95|18.79|6
1726596840000|2024-09-17 18:14:00|||||||||1
1726596850000|2024-09-17 18:14:10|||||||||4
1726596860000|2024-09-17 18:14:20|||||||||11
1726596870000|2024-09-17 18:14:30|||||||||13
1726596880000|2024-09-17 18:14:40|19.02|18.86|19|18.84|19.05|18.89|19|18.84|21
1726596900000|2024-09-17 18:15:00|||||||||17
1726596910000|2024-09-17 18:15:10|||||||||3
1726596920000|2024-09-17 18:15:20|||||||||5
1726596930000|2024-09-17 18:15:30|||||||||4
1726596940000|2024-09-17 18:15:40|||||||||1
1726596950000|2024-09-17 18:15:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1726596960000|2024-09-17 18:16:00|||||||||29
1726596970000|2024-09-17 18:16:10|||||||||25
1726596990000|2024-09-17 18:16:30|||||||||4
1726597000000|2024-09-17 18:16:40|||||||||1
1726597010000|2024-09-17 18:16:50|||||||||1
1726597020000|2024-09-17 18:17:00|||||||||7
1726597030000|2024-09-17 18:17:10|||||||||2
1726597050000|2024-09-17 18:17:30|||||||||14
1726597060000|2024-09-17 18:17:40|||||||||3
1726597070000|2024-09-17 18:17:50|||||||||1
1726597080000|2024-09-17 18:18:00|||||||||12
1726597090000|2024-09-17 18:18:10|||||||||4
1726597100000|2024-09-17 18:18:20|||||||||8
1726597110000|2024-09-17 18:18:30|||||||||2
1726597120000|2024-09-17 18:18:40|||||||||12
1726597130000|2024-09-17 18:18:50|||||||||8
1726597140000|2024-09-17 18:19:00|19|18.84|19|18.84|19|18.84|19|18.84|49
1726597150000|2024-09-17 18:19:10|||||||||4
1726597170000|2024-09-17 18:19:30|||||||||1
1726597190000|2024-09-17 18:19:50|||||||||10
1726597200000|2024-09-17 18:20:00|||||||||3
1726597210000|2024-09-17 18:20:10|||||||||5
1726597230000|2024-09-17 18:20:30|||||||||8
1726597240000|2024-09-17 18:20:40|||||||||18
1726597250000|2024-09-17 18:20:50|||||||||2
1726597260000|2024-09-17 18:21:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|106
1726597270000|2024-09-17 18:21:10|||||||||4
1726597280000|2024-09-17 18:21:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|116
1726597290000|2024-09-17 18:21:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1726597300000|2024-09-17 18:21:40|||||||||5
1726597320000|2024-09-17 18:22:00|||||||||1
1726597330000|2024-09-17 18:22:10|||||||||6
1726597340000|2024-09-17 18:22:20|||||||||4
1726597350000|2024-09-17 18:22:30|||||||||1
1726597360000|2024-09-17 18:22:40|||||||||1
1726597370000|2024-09-17 18:22:50|||||||||3
1726597380000|2024-09-17 18:23:00|||||||||4
1726597390000|2024-09-17 18:23:10|||||||||6
1726597410000|2024-09-17 18:23:30|||||||||4
1726597420000|2024-09-17 18:23:40|||||||||2
1726597430000|2024-09-17 18:23:50|||||||||2
1726597440000|2024-09-17 18:24:00|||||||||3
1726597450000|2024-09-17 18:24:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|31
1726597460000|2024-09-17 18:24:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|53
1726597470000|2024-09-17 18:24:30|||||||||8
1726597480000|2024-09-17 18:24:40|||||||||40
1726597500000|2024-09-17 18:25:00|||||||||7
1726597510000|2024-09-17 18:25:10|||||||||1
1726597520000|2024-09-17 18:25:20|||||||||41
1726597530000|2024-09-17 18:25:30|||||||||27
1726597540000|2024-09-17 18:25:40|||||||||76
1726597560000|2024-09-17 18:26:00|||||||||1
1726597570000|2024-09-17 18:26:10|||||||||26
1726597580000|2024-09-17 18:26:20|||||||||1
1726597590000|2024-09-17 18:26:30|||||||||5
1726597600000|2024-09-17 18:26:40|||||||||2
1726597610000|2024-09-17 18:26:50|||||||||5
1726597630000|2024-09-17 18:27:10|||||||||12
1726597640000|2024-09-17 18:27:20|||||||||2
1726597650000|2024-09-17 18:27:30|||||||||13
1726597660000|2024-09-17 18:27:40|||||||||1
1726597670000|2024-09-17 18:27:50|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|30
1726597680000|2024-09-17 18:28:00|||||||||66
1726597690000|2024-09-17 18:28:10|19|18.84|18.95|18.79|19|18.84|18.95|18.79|25
1726597700000|2024-09-17 18:28:20|||||||||1
1726597720000|2024-09-17 18:28:40|||||||||1
1726597730000|2024-09-17 18:28:50|||||||||6
1726597760000|2024-09-17 18:29:20|||||||||3
1726597770000|2024-09-17 18:29:30|||||||||1
1726597780000|2024-09-17 18:29:40|||||||||3
1726597790000|2024-09-17 18:29:50|||||||||9
1726597800000|2024-09-17 18:30:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|109
1726597820000|2024-09-17 18:30:20|||||||||5
1726597830000|2024-09-17 18:30:30|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|35
1726597840000|2024-09-17 18:30:40|||||||||15
1726597850000|2024-09-17 18:30:50|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|102
1726597860000|2024-09-17 18:31:00|||||||||5
1726597870000|2024-09-17 18:31:10|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|137
1726597880000|2024-09-17 18:31:20|||||||||23
1726597890000|2024-09-17 18:31:30|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|7
1726597900000|2024-09-17 18:31:40|18.9|18.74|18.9|18.74|18.95|18.79|18.9|18.74|23
1726597910000|2024-09-17 18:31:50|||||||||5
1726597920000|2024-09-17 18:32:00|||||||||6
1726597930000|2024-09-17 18:32:10|||||||||6
1726597950000|2024-09-17 18:32:30|||||||||12
1726597970000|2024-09-17 18:32:50|||||||||1
1726597980000|2024-09-17 18:33:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|67
1726597990000|2024-09-17 18:33:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|18
1726598000000|2024-09-17 18:33:20|||||||||5
1726598010000|2024-09-17 18:33:30|||||||||2
1726598020000|2024-09-17 18:33:40|||||||||1
1726598040000|2024-09-17 18:34:00|||||||||1
1726598050000|2024-09-17 18:34:10|||||||||2
1726598060000|2024-09-17 18:34:20|||||||||1
1726598070000|2024-09-17 18:34:30|||||||||1
1726598080000|2024-09-17 18:34:40|||||||||1
1726598090000|2024-09-17 18:34:50|||||||||1
1726598100000|2024-09-17 18:35:00|||||||||6
1726598110000|2024-09-17 18:35:10|||||||||2
1726598120000|2024-09-17 18:35:20|||||||||2
1726598130000|2024-09-17 18:35:30|||||||||3
1726598140000|2024-09-17 18:35:40|||||||||4
1726598150000|2024-09-17 18:35:50|||||||||14
1726598160000|2024-09-17 18:36:00|||||||||1
1726598170000|2024-09-17 18:36:10|||||||||6
1726598180000|2024-09-17 18:36:20|||||||||4
1726598190000|2024-09-17 18:36:30|||||||||2
1726598200000|2024-09-17 18:36:40|||||||||5
1726598210000|2024-09-17 18:36:50|||||||||1
1726598220000|2024-09-17 18:37:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|28
1726598230000|2024-09-17 18:37:10|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|51
1726598240000|2024-09-17 18:37:20|||||||||4
1726598250000|2024-09-17 18:37:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|38
1726598260000|2024-09-17 18:37:40|||||||||8
1726598270000|2024-09-17 18:37:50|||||||||4
1726598280000|2024-09-17 18:38:00|||||||||5
1726598290000|2024-09-17 18:38:10|||||||||1
1726598300000|2024-09-17 18:38:20|||||||||20
1726598310000|2024-09-17 18:38:30|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|57
1726598320000|2024-09-17 18:38:40|||||||||7
1726598330000|2024-09-17 18:38:50|||||||||4
1726598340000|2024-09-17 18:39:00|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|22
1726598350000|2024-09-17 18:39:10|||||||||5
1726598360000|2024-09-17 18:39:20|||||||||2
1726598370000|2024-09-17 18:39:30|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|58
1726598380000|2024-09-17 18:39:40|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|7
1726598390000|2024-09-17 18:39:50|||||||||9
1726598400000|2024-09-17 18:40:00|||||||||4
1726598410000|2024-09-17 18:40:10|||||||||2
1726598420000|2024-09-17 18:40:20|||||||||15
1726598430000|2024-09-17 18:40:30|||||||||35
1726598440000|2024-09-17 18:40:40|||||||||1
1726598450000|2024-09-17 18:40:50|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|111
1726598460000|2024-09-17 18:41:00|||||||||66
1726598470000|2024-09-17 18:41:10|||||||||5
1726598480000|2024-09-17 18:41:20|||||||||1
1726598490000|2024-09-17 18:41:30|||||||||2
1726598500000|2024-09-17 18:41:40|||||||||3
1726598510000|2024-09-17 18:41:50|||||||||1
1726598520000|2024-09-17 18:42:00|||||||||3
1726598530000|2024-09-17 18:42:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|59
1726598540000|2024-09-17 18:42:20|18.85|18.69|18.85|18.69|18.85|18.69|18.8|18.64|51
1726598550000|2024-09-17 18:42:30|||||||||3
1726598560000|2024-09-17 18:42:40|18.8|18.64|18.8|18.64|18.85|18.69|18.8|18.64|102
1726598580000|2024-09-17 18:43:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|107
1726598600000|2024-09-17 18:43:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1726598610000|2024-09-17 18:43:30|||||||||1
1726598620000|2024-09-17 18:43:40|||||||||12
1726598630000|2024-09-17 18:43:50|||||||||8
1726598640000|2024-09-17 18:44:00|||||||||2
1726598650000|2024-09-17 18:44:10|||||||||7
1726598660000|2024-09-17 18:44:20|||||||||1
1726598670000|2024-09-17 18:44:30|||||||||3
1726598680000|2024-09-17 18:44:40|||||||||3
1726598690000|2024-09-17 18:44:50|||||||||149
1726598700000|2024-09-17 18:45:00|||||||||3
1726598720000|2024-09-17 18:45:20|||||||||22
1726598730000|2024-09-17 18:45:30|||||||||4
1726598740000|2024-09-17 18:45:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1726598750000|2024-09-17 18:45:50|||||||||1
1726598760000|2024-09-17 18:46:00|||||||||29
1726598780000|2024-09-17 18:46:20|||||||||9
1726598790000|2024-09-17 18:46:30|||||||||1
1726598800000|2024-09-17 18:46:40|||||||||1
1726598810000|2024-09-17 18:46:50|||||||||1
1726598820000|2024-09-17 18:47:00|||||||||2
1726598830000|2024-09-17 18:47:10|||||||||2
1726598840000|2024-09-17 18:47:20|||||||||5
1726598850000|2024-09-17 18:47:30|||||||||25
1726598860000|2024-09-17 18:47:40|||||||||7
1726598870000|2024-09-17 18:47:50|||||||||2
1726598880000|2024-09-17 18:48:00|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|129
1726598890000|2024-09-17 18:48:10|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|115
1726598900000|2024-09-17 18:48:20|||||||||1
1726598910000|2024-09-17 18:48:30|||||||||6
1726598920000|2024-09-17 18:48:40|18.97|18.81|18.97|18.81|18.97|18.81|18.95|18.79|39
1726598930000|2024-09-17 18:48:50|18.95|18.79|18.95|18.79|18.97|18.81|18.95|18.79|6
1726598940000|2024-09-17 18:49:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|37
1726598960000|2024-09-17 18:49:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|9
1726598970000|2024-09-17 18:49:30|||||||||2
1726598980000|2024-09-17 18:49:40|||||||||5
1726598990000|2024-09-17 18:49:50|||||||||2
1726599000000|2024-09-17 18:50:00|19|18.84|19|18.84|19|18.84|19|18.84|35
1726599010000|2024-09-17 18:50:10|18.95|18.79|19|18.84|19|18.84|18.95|18.79|32
1726599020000|2024-09-17 18:50:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|122
1726599040000|2024-09-17 18:50:40|||||||||1
1726599060000|2024-09-17 18:51:00|19|18.84|19|18.84|19|18.84|19|18.84|4
1726599080000|2024-09-17 18:51:20|||||||||1
1726599090000|2024-09-17 18:51:30|||||||||15
1726599100000|2024-09-17 18:51:40|||||||||1
1726599110000|2024-09-17 18:51:50|||||||||5
1726599120000|2024-09-17 18:52:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|29
1726599150000|2024-09-17 18:52:30|||||||||1
1726599160000|2024-09-17 18:52:40|||||||||11
1726599170000|2024-09-17 18:52:50|||||||||17
1726599180000|2024-09-17 18:53:00|||||||||27
1726599200000|2024-09-17 18:53:20|||||||||2
1726599210000|2024-09-17 18:53:30|||||||||2
1726599230000|2024-09-17 18:53:50|19.05|18.89|19.05|18.89|19.05|18.89|19|18.84|129
1726599240000|2024-09-17 18:54:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|39
1726599250000|2024-09-17 18:54:10|19.02|18.86|19|18.84|19.02|18.86|19|18.84|3
1726599260000|2024-09-17 18:54:20|||||||||12
1726599290000|2024-09-17 18:54:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1726599300000|2024-09-17 18:55:00|||||||||5
1726599320000|2024-09-17 18:55:20|||||||||1
1726599340000|2024-09-17 18:55:40|||||||||1
1726599350000|2024-09-17 18:55:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|65
1726599360000|2024-09-17 18:56:00|||||||||9
1726599370000|2024-09-17 18:56:10|||||||||5
1726599380000|2024-09-17 18:56:20|||||||||11
1726599410000|2024-09-17 18:56:50|||||||||1
1726599450000|2024-09-17 18:57:30|||||||||10
1726599460000|2024-09-17 18:57:40|||||||||103
1726599470000|2024-09-17 18:57:50|||||||||31
1726599480000|2024-09-17 18:58:00|||||||||5
1726599500000|2024-09-17 18:58:20|||||||||2
1726599510000|2024-09-17 18:58:30|||||||||2
1726599520000|2024-09-17 18:58:40|||||||||1
1726599530000|2024-09-17 18:58:50|||||||||6
1726599540000|2024-09-17 18:59:00|||||||||5
1726599550000|2024-09-17 18:59:10|||||||||3
1726599560000|2024-09-17 18:59:20|||||||||2
1726599570000|2024-09-17 18:59:30|||||||||1
1726599580000|2024-09-17 18:59:40|||||||||1
1726599590000|2024-09-17 18:59:50|||||||||2
1726599600000|2024-09-17 19:00:00|||||||||2
1726599610000|2024-09-17 19:00:10|||||||||1
1726599620000|2024-09-17 19:00:20|||||||||1
1726599660000|2024-09-17 19:01:00|||||||||5
1726599670000|2024-09-17 19:01:10|||||||||2
1726599680000|2024-09-17 19:01:20|||||||||3
1726599700000|2024-09-17 19:01:40|||||||||1
1726599720000|2024-09-17 19:02:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|35
1726599730000|2024-09-17 19:02:10|||||||||47
1726599740000|2024-09-17 19:02:20|||||||||4
1726599750000|2024-09-17 19:02:30|||||||||2
1726599760000|2024-09-17 19:02:40|||||||||1
1726599770000|2024-09-17 19:02:50|||||||||1
1726599790000|2024-09-17 19:03:10|||||||||1
1726599800000|2024-09-17 19:03:20|||||||||3
1726599810000|2024-09-17 19:03:30|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|37
1726599820000|2024-09-17 19:03:40|||||||||2
1726599840000|2024-09-17 19:04:00|||||||||4
1726599860000|2024-09-17 19:04:20|||||||||26
1726599870000|2024-09-17 19:04:30|||||||||6
1726599900000|2024-09-17 19:05:00|||||||||66
1726599910000|2024-09-17 19:05:10|||||||||5
1726599920000|2024-09-17 19:05:20|||||||||1
1726599930000|2024-09-17 19:05:30|||||||||5
1726599940000|2024-09-17 19:05:40|||||||||7
1726599950000|2024-09-17 19:05:50|||||||||1
1726599960000|2024-09-17 19:06:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|57
1726599970000|2024-09-17 19:06:10|||||||||4
1726599980000|2024-09-17 19:06:20|||||||||1
1726599990000|2024-09-17 19:06:30|||||||||2
1726600000000|2024-09-17 19:06:40|||||||||8
1726600010000|2024-09-17 19:06:50|||||||||1
1726600020000|2024-09-17 19:07:00|||||||||1
1726600030000|2024-09-17 19:07:10|||||||||3
1726600040000|2024-09-17 19:07:20|||||||||34
1726600050000|2024-09-17 19:07:30|||||||||58
1726600060000|2024-09-17 19:07:40|||||||||1
1726600070000|2024-09-17 19:07:50|||||||||6
1726600080000|2024-09-17 19:08:00|||||||||3
1726600090000|2024-09-17 19:08:10|||||||||4
1726600100000|2024-09-17 19:08:20|||||||||2
1726600110000|2024-09-17 19:08:30|||||||||21
1726600120000|2024-09-17 19:08:40|||||||||4
1726600130000|2024-09-17 19:08:50|||||||||3
1726600140000|2024-09-17 19:09:00|||||||||1
1726600150000|2024-09-17 19:09:10|||||||||16
1726600160000|2024-09-17 19:09:20|||||||||1
1726600170000|2024-09-17 19:09:30|||||||||2
1726600180000|2024-09-17 19:09:40|||||||||3
1726600190000|2024-09-17 19:09:50|||||||||1
1726600200000|2024-09-17 19:10:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|93
1726600210000|2024-09-17 19:10:10|19|18.84|19|18.84|19|18.84|19|18.84|74
1726600220000|2024-09-17 19:10:20|||||||||2
1726600230000|2024-09-17 19:10:30|||||||||2
1726600240000|2024-09-17 19:10:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1726600250000|2024-09-17 19:10:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|13
1726600260000|2024-09-17 19:11:00|||||||||1
1726600270000|2024-09-17 19:11:10|||||||||6
1726600280000|2024-09-17 19:11:20|||||||||4
1726600290000|2024-09-17 19:11:30|||||||||1
1726600300000|2024-09-17 19:11:40|||||||||54
1726600310000|2024-09-17 19:11:50|||||||||2
1726600320000|2024-09-17 19:12:00|||||||||9
1726600330000|2024-09-17 19:12:10|||||||||3
1726600340000|2024-09-17 19:12:20|||||||||2
1726600350000|2024-09-17 19:12:30|||||||||4
1726600360000|2024-09-17 19:12:40|||||||||2
1726600370000|2024-09-17 19:12:50|||||||||20
1726600380000|2024-09-17 19:13:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|66
1726600390000|2024-09-17 19:13:10|||||||||3
1726600400000|2024-09-17 19:13:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|26
1726600410000|2024-09-17 19:13:30|||||||||43
1726600420000|2024-09-17 19:13:40|19|18.84|19|18.84|19|18.84|19|18.84|74
1726600430000|2024-09-17 19:13:50|||||||||1
1726600440000|2024-09-17 19:14:00|||||||||2
1726600450000|2024-09-17 19:14:10|||||||||1
1726600460000|2024-09-17 19:14:20|||||||||3
1726600470000|2024-09-17 19:14:30|||||||||5
1726600480000|2024-09-17 19:14:40|||||||||14
1726600490000|2024-09-17 19:14:50|||||||||3
1726600500000|2024-09-17 19:15:00|||||||||4
1726600510000|2024-09-17 19:15:10|||||||||2
1726600520000|2024-09-17 19:15:20|||||||||11
1726600530000|2024-09-17 19:15:30|||||||||3
1726600540000|2024-09-17 19:15:40|||||||||3
1726600550000|2024-09-17 19:15:50|||||||||1
1726600560000|2024-09-17 19:16:00|||||||||2
1726600570000|2024-09-17 19:16:10|||||||||4
1726600580000|2024-09-17 19:16:20|||||||||6
1726600590000|2024-09-17 19:16:30|||||||||3
1726600600000|2024-09-17 19:16:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1726600610000|2024-09-17 19:16:50|||||||||2
1726600620000|2024-09-17 19:17:00|||||||||9
1726600630000|2024-09-17 19:17:10|||||||||1
1726600640000|2024-09-17 19:17:20|||||||||4
1726600650000|2024-09-17 19:17:30|||||||||2
1726600660000|2024-09-17 19:17:40|||||||||5
1726600670000|2024-09-17 19:17:50|||||||||13
1726600680000|2024-09-17 19:18:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|37
1726600690000|2024-09-17 19:18:10|||||||||3
1726600700000|2024-09-17 19:18:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|56
1726600710000|2024-09-17 19:18:30|||||||||4
1726600720000|2024-09-17 19:18:40|||||||||4
1726600730000|2024-09-17 19:18:50|||||||||5
1726600740000|2024-09-17 19:19:00|||||||||7
1726600750000|2024-09-17 19:19:10|||||||||9
1726600760000|2024-09-17 19:19:20|||||||||10
1726600770000|2024-09-17 19:19:30|||||||||4
1726600780000|2024-09-17 19:19:40|||||||||1
1726600790000|2024-09-17 19:19:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1726600800000|2024-09-17 19:20:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|2
1726600810000|2024-09-17 19:20:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|4
1726600820000|2024-09-17 19:20:20|||||||||12
1726600830000|2024-09-17 19:20:30|||||||||6
1726600840000|2024-09-17 19:20:40|||||||||10
1726600850000|2024-09-17 19:20:50|||||||||4
1726600860000|2024-09-17 19:21:00|||||||||1
1726600870000|2024-09-17 19:21:10|||||||||11
1726600880000|2024-09-17 19:21:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|12
1726600900000|2024-09-17 19:21:40|||||||||8
1726600910000|2024-09-17 19:21:50|||||||||6
1726600920000|2024-09-17 19:22:00|||||||||1
1726600930000|2024-09-17 19:22:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|53
1726600940000|2024-09-17 19:22:20|||||||||20
1726600950000|2024-09-17 19:22:30|||||||||13
1726600960000|2024-09-17 19:22:40|||||||||15
1726600970000|2024-09-17 19:22:50|||||||||18
1726600980000|2024-09-17 19:23:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|15
1726600990000|2024-09-17 19:23:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|69
1726601000000|2024-09-17 19:23:20|||||||||42
1726601010000|2024-09-17 19:23:30|||||||||4
1726601030000|2024-09-17 19:23:50|||||||||4
1726601040000|2024-09-17 19:24:00|||||||||29
1726601050000|2024-09-17 19:24:10|||||||||19
1726601060000|2024-09-17 19:24:20|||||||||3
1726601070000|2024-09-17 19:24:30|||||||||6
1726601080000|2024-09-17 19:24:40|||||||||22
1726601090000|2024-09-17 19:24:50|||||||||1
1726601100000|2024-09-17 19:25:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|284
1726601110000|2024-09-17 19:25:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|20
1726601120000|2024-09-17 19:25:20|||||||||7
1726601130000|2024-09-17 19:25:30|||||||||37
1726601140000|2024-09-17 19:25:40|||||||||41
1726601150000|2024-09-17 19:25:50|||||||||4
1726601170000|2024-09-17 19:26:10|||||||||7
1726601180000|2024-09-17 19:26:20|||||||||2
1726601210000|2024-09-17 19:26:50|||||||||4
1726601230000|2024-09-17 19:27:10|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|110
1726601240000|2024-09-17 19:27:20|19.12|18.96|19.1|18.94|19.14|18.98|19.1|18.94|10
1726601250000|2024-09-17 19:27:30|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|4
1726601260000|2024-09-17 19:27:40|||||||||7
1726601270000|2024-09-17 19:27:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|16
1726601280000|2024-09-17 19:28:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1726601300000|2024-09-17 19:28:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1726601310000|2024-09-17 19:28:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|119
1726601320000|2024-09-17 19:28:40|||||||||16
1726601330000|2024-09-17 19:28:50|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|87
1726601340000|2024-09-17 19:29:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1726601350000|2024-09-17 19:29:10|||||||||34
1726601360000|2024-09-17 19:29:20|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|93
1726601370000|2024-09-17 19:29:30|||||||||4
1726601390000|2024-09-17 19:29:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1726601400000|2024-09-17 19:30:00|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|115
1726601410000|2024-09-17 19:30:10|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|26
1726601420000|2024-09-17 19:30:20|||||||||2
1726601430000|2024-09-17 19:30:30|||||||||32
1726601440000|2024-09-17 19:30:40|||||||||1
1726601450000|2024-09-17 19:30:50|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|150
1726601460000|2024-09-17 19:31:00|||||||||2
1726601470000|2024-09-17 19:31:10|||||||||29
1726601480000|2024-09-17 19:31:20|||||||||20
1726601490000|2024-09-17 19:31:30|||||||||19
1726601500000|2024-09-17 19:31:40|||||||||7
1726601510000|2024-09-17 19:31:50|||||||||37
1726601520000|2024-09-17 19:32:00|||||||||1
1726601530000|2024-09-17 19:32:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|17
1726601540000|2024-09-17 19:32:20|||||||||11
1726601550000|2024-09-17 19:32:30|||||||||3
1726601560000|2024-09-17 19:32:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|45
1726601570000|2024-09-17 19:32:50|||||||||11
1726601580000|2024-09-17 19:33:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|23
1726601590000|2024-09-17 19:33:10|||||||||18
1726601600000|2024-09-17 19:33:20|||||||||2
1726601610000|2024-09-17 19:33:30|||||||||20
1726601630000|2024-09-17 19:33:50|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|33
1726601640000|2024-09-17 19:34:00|||||||||8
1726601650000|2024-09-17 19:34:10|||||||||2
1726601660000|2024-09-17 19:34:20|19.15|18.99|19.14|18.98|19.19|19.03|19.14|18.98|53
1726601670000|2024-09-17 19:34:30|||||||||9
1726601690000|2024-09-17 19:34:50|||||||||20
1726601700000|2024-09-17 19:35:00|||||||||10
1726601710000|2024-09-17 19:35:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|29
1726601720000|2024-09-17 19:35:20|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|11
1726601730000|2024-09-17 19:35:30|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|14
1726601740000|2024-09-17 19:35:40|||||||||13
1726601750000|2024-09-17 19:35:50|||||||||7
1726601760000|2024-09-17 19:36:00|||||||||2
1726601770000|2024-09-17 19:36:10|||||||||1
1726601780000|2024-09-17 19:36:20|19.12|18.96|19.12|18.96|19.14|18.98|19.1|18.94|32
1726601790000|2024-09-17 19:36:30|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|53
1726601800000|2024-09-17 19:36:40|||||||||17
1726601810000|2024-09-17 19:36:50|||||||||5
1726601820000|2024-09-17 19:37:00|||||||||18
1726601830000|2024-09-17 19:37:10|||||||||3
1726601840000|2024-09-17 19:37:20|||||||||2
1726601850000|2024-09-17 19:37:30|||||||||12
1726601860000|2024-09-17 19:37:40|||||||||16
1726601870000|2024-09-17 19:37:50|||||||||8
1726601880000|2024-09-17 19:38:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|25
1726601890000|2024-09-17 19:38:10|||||||||1
1726601900000|2024-09-17 19:38:20|||||||||17
1726601910000|2024-09-17 19:38:30|||||||||1
1726601920000|2024-09-17 19:38:40|||||||||9
1726601930000|2024-09-17 19:38:50|||||||||13
1726601940000|2024-09-17 19:39:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|9
1726601950000|2024-09-17 19:39:10|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|20
1726601960000|2024-09-17 19:39:20|||||||||16
1726601970000|2024-09-17 19:39:30|||||||||5
1726601990000|2024-09-17 19:39:50|||||||||13
1726602000000|2024-09-17 19:40:00|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|2
1726602010000|2024-09-17 19:40:10|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|0
1726602020000|2024-09-17 19:40:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|23
1726602030000|2024-09-17 19:40:30|||||||||148
1726602040000|2024-09-17 19:40:40|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|108
1726602050000|2024-09-17 19:40:50|19.12|18.96|19.15|18.99|19.15|18.99|19.1|18.94|29
1726602060000|2024-09-17 19:41:00|||||||||2
1726602070000|2024-09-17 19:41:10|||||||||6
1726602080000|2024-09-17 19:41:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1726602090000|2024-09-17 19:41:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|20
1726602100000|2024-09-17 19:41:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|49
1726602110000|2024-09-17 19:41:50|19.15|18.99|19.15|18.99|19.19|19.03|19.15|18.99|49
1726602120000|2024-09-17 19:42:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|52
1726602130000|2024-09-17 19:42:10|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|121
1726602140000|2024-09-17 19:42:20|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|40
1726602150000|2024-09-17 19:42:30|19.15|18.99|19.17|19.01|19.19|19.03|19.15|18.99|29
1726602160000|2024-09-17 19:42:40|19.15|18.99|19.15|18.99|19.19|19.03|19.15|18.99|63
1726602180000|2024-09-17 19:43:00|||||||||14
1726602190000|2024-09-17 19:43:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|15
1726602200000|2024-09-17 19:43:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1726602210000|2024-09-17 19:43:30|||||||||13
1726602220000|2024-09-17 19:43:40|||||||||13
1726602230000|2024-09-17 19:43:50|||||||||67
1726602240000|2024-09-17 19:44:00|||||||||17
1726602250000|2024-09-17 19:44:10|||||||||11
1726602260000|2024-09-17 19:44:20|||||||||31
1726602270000|2024-09-17 19:44:30|||||||||1
1726602280000|2024-09-17 19:44:40|||||||||15
1726602290000|2024-09-17 19:44:50|||||||||36
1726602300000|2024-09-17 19:45:00|||||||||18
1726602310000|2024-09-17 19:45:10|||||||||36
1726602320000|2024-09-17 19:45:20|||||||||11
1726602330000|2024-09-17 19:45:30|||||||||12
1726602340000|2024-09-17 19:45:40|||||||||40
1726602350000|2024-09-17 19:45:50|||||||||17
1726602360000|2024-09-17 19:46:00|19.15|18.99|19.15|18.99|19.19|19.03|19.15|18.99|20
1726602370000|2024-09-17 19:46:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|42
1726602380000|2024-09-17 19:46:20|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|103
1726602390000|2024-09-17 19:46:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|87
1726602400000|2024-09-17 19:46:40|||||||||13
1726602420000|2024-09-17 19:47:00|||||||||17
1726602430000|2024-09-17 19:47:10|||||||||23
1726602450000|2024-09-17 19:47:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|143
1726602460000|2024-09-17 19:47:40|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|16
1726602470000|2024-09-17 19:47:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|26
1726602480000|2024-09-17 19:48:00|||||||||33
1726602490000|2024-09-17 19:48:10|||||||||2
1726602500000|2024-09-17 19:48:20|||||||||95
1726602510000|2024-09-17 19:48:30|||||||||4
1726602520000|2024-09-17 19:48:40|||||||||12
1726602530000|2024-09-17 19:48:50|||||||||3
1726602540000|2024-09-17 19:49:00|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|60
1726602550000|2024-09-17 19:49:10|19.14|18.98|19.14|18.98|19.14|18.98|19.12|18.96|26
1726602560000|2024-09-17 19:49:20|||||||||6
1726602570000|2024-09-17 19:49:30|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|52
1726602580000|2024-09-17 19:49:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1726602590000|2024-09-17 19:49:50|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|34
1726602600000|2024-09-17 19:50:00|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|319
1726602610000|2024-09-17 19:50:10|||||||||15
1726602620000|2024-09-17 19:50:20|||||||||36
1726602630000|2024-09-17 19:50:30|19.05|18.89|19.09|18.93|19.1|18.94|19.05|18.89|468
1726602640000|2024-09-17 19:50:40|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|80
1726602650000|2024-09-17 19:50:50|||||||||12
1726602660000|2024-09-17 19:51:00|||||||||38
1726602670000|2024-09-17 19:51:10|||||||||17
1726602680000|2024-09-17 19:51:20|||||||||30
1726602690000|2024-09-17 19:51:30|||||||||34
1726602700000|2024-09-17 19:51:40|||||||||15
1726602710000|2024-09-17 19:51:50|19|18.84|19|18.84|19|18.84|19|18.84|192
1726602720000|2024-09-17 19:52:00|||||||||61
1726602730000|2024-09-17 19:52:10|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|102
1726602740000|2024-09-17 19:52:20|||||||||41
1726602750000|2024-09-17 19:52:30|||||||||19
1726602760000|2024-09-17 19:52:40|||||||||41
1726602770000|2024-09-17 19:52:50|||||||||23
1726602780000|2024-09-17 19:53:00|||||||||19
1726602790000|2024-09-17 19:53:10|||||||||10
1726602800000|2024-09-17 19:53:20|||||||||45
1726602810000|2024-09-17 19:53:30|||||||||66
1726602820000|2024-09-17 19:53:40|||||||||28
1726602830000|2024-09-17 19:53:50|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|89
1726602840000|2024-09-17 19:54:00|19.05|18.89|19.05|18.89|19.09|18.93|19.05|18.89|95
1726602850000|2024-09-17 19:54:10|19.07|18.91|19.09|18.93|19.09|18.93|19.05|18.89|15
1726602860000|2024-09-17 19:54:20|||||||||20
1726602870000|2024-09-17 19:54:30|||||||||30
1726602880000|2024-09-17 19:54:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|29
1726602890000|2024-09-17 19:54:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|27
1726602900000|2024-09-17 19:55:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|58
1726602910000|2024-09-17 19:55:10|19.14|18.98|19.1|18.94|19.14|18.98|19.1|18.94|143
1726602920000|2024-09-17 19:55:20|||||||||28
1726602930000|2024-09-17 19:55:30|||||||||17
1726602940000|2024-09-17 19:55:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|26
1726602950000|2024-09-17 19:55:50|||||||||10
1726602960000|2024-09-17 19:56:00|||||||||25
1726602970000|2024-09-17 19:56:10|||||||||17
1726602980000|2024-09-17 19:56:20|||||||||27
1726602990000|2024-09-17 19:56:30|||||||||523
1726603000000|2024-09-17 19:56:40|||||||||27
1726603010000|2024-09-17 19:56:50|||||||||1
1726603020000|2024-09-17 19:57:00|||||||||11
1726603030000|2024-09-17 19:57:10|||||||||30
1726603040000|2024-09-17 19:57:20|||||||||42
1726603050000|2024-09-17 19:57:30|||||||||18
1726603060000|2024-09-17 19:57:40|||||||||69
1726603070000|2024-09-17 19:57:50|||||||||26
1726603080000|2024-09-17 19:58:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|91
1726603090000|2024-09-17 19:58:10|||||||||184
1726603100000|2024-09-17 19:58:20|||||||||149
1726603110000|2024-09-17 19:58:30|||||||||104
1726603120000|2024-09-17 19:58:40|||||||||156
1726603130000|2024-09-17 19:58:50|||||||||254
1726603140000|2024-09-17 19:59:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|97
1726603150000|2024-09-17 19:59:10|||||||||115
1726603160000|2024-09-17 19:59:20|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|150
1726603170000|2024-09-17 19:59:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|114
1726603180000|2024-09-17 19:59:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|67
1726603190000|2024-09-17 19:59:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|201
1726603200000|2024-09-17 20:00:00|19.05|18.89|19.05|18.89|19.09|18.93|19.05|18.89|629
1726603210000|2024-09-17 20:00:10|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|139
1726603230000|2024-09-17 20:00:30|||||||||15
1726603240000|2024-09-17 20:00:40|||||||||18
1726603250000|2024-09-17 20:00:50|||||||||54
1726603260000|2024-09-17 20:01:00|||||||||8
1726603270000|2024-09-17 20:01:10|||||||||6
1726603280000|2024-09-17 20:01:20|||||||||7
1726603290000|2024-09-17 20:01:30|||||||||44
1726603310000|2024-09-17 20:01:50|||||||||8
1726603320000|2024-09-17 20:02:00|||||||||41
1726603330000|2024-09-17 20:02:10|||||||||5
1726603340000|2024-09-17 20:02:20|||||||||1
1726603370000|2024-09-17 20:02:50|||||||||5
1726603380000|2024-09-17 20:03:00|||||||||2
1726603390000|2024-09-17 20:03:10|||||||||5
1726603400000|2024-09-17 20:03:20|||||||||11
1726603410000|2024-09-17 20:03:30|||||||||6
1726603420000|2024-09-17 20:03:40|||||||||12
1726603430000|2024-09-17 20:03:50|||||||||8
1726603440000|2024-09-17 20:04:00|||||||||3
1726603450000|2024-09-17 20:04:10|||||||||11
1726603460000|2024-09-17 20:04:20|||||||||8
1726603470000|2024-09-17 20:04:30|||||||||13
1726603480000|2024-09-17 20:04:40|||||||||2
1726603490000|2024-09-17 20:04:50|||||||||8
1726603500000|2024-09-17 20:05:00|||||||||27
1726603510000|2024-09-17 20:05:10|||||||||3
1726603520000|2024-09-17 20:05:20|||||||||20
1726603530000|2024-09-17 20:05:30|||||||||1
1726603540000|2024-09-17 20:05:40|||||||||11
1726603550000|2024-09-17 20:05:50|||||||||19
1726603560000|2024-09-17 20:06:00|||||||||11
1726603570000|2024-09-17 20:06:10|||||||||20
1726603580000|2024-09-17 20:06:20|||||||||4
1726603590000|2024-09-17 20:06:30|||||||||3
1726603600000|2024-09-17 20:06:40|||||||||5
1726603610000|2024-09-17 20:06:50|||||||||9
1726603620000|2024-09-17 20:07:00|||||||||2
1726603630000|2024-09-17 20:07:10|||||||||13
1726603640000|2024-09-17 20:07:20|||||||||11
1726603660000|2024-09-17 20:07:40|||||||||287
1726603670000|2024-09-17 20:07:50|||||||||12
1726603690000|2024-09-17 20:08:10|||||||||19
1726603700000|2024-09-17 20:08:20|||||||||9
1726603710000|2024-09-17 20:08:30|||||||||2
1726603720000|2024-09-17 20:08:40|||||||||13
1726603730000|2024-09-17 20:08:50|||||||||1
1726603740000|2024-09-17 20:09:00|||||||||11
1726603750000|2024-09-17 20:09:10|||||||||18
1726603770000|2024-09-17 20:09:30|||||||||13
1726603780000|2024-09-17 20:09:40|||||||||7
1726603790000|2024-09-17 20:09:50|||||||||9
1726603800000|2024-09-17 20:10:00|||||||||32
1726603810000|2024-09-17 20:10:10|||||||||1
1726603820000|2024-09-17 20:10:20|||||||||9
1726603830000|2024-09-17 20:10:30|||||||||8
1726603840000|2024-09-17 20:10:40|||||||||4
1726603850000|2024-09-17 20:10:50|||||||||9
1726603860000|2024-09-17 20:11:00|||||||||4
1726603870000|2024-09-17 20:11:10|||||||||5
1726603880000|2024-09-17 20:11:20|||||||||6
1726603890000|2024-09-17 20:11:30|||||||||9
1726603900000|2024-09-17 20:11:40|||||||||68
1726603910000|2024-09-17 20:11:50|||||||||23
1726603930000|2024-09-17 20:12:10|||||||||8
1726603940000|2024-09-17 20:12:20|||||||||10
1726603950000|2024-09-17 20:12:30|||||||||9
1726603960000|2024-09-17 20:12:40|||||||||11
1726603970000|2024-09-17 20:12:50|||||||||11
1726603980000|2024-09-17 20:13:00|||||||||11
1726603990000|2024-09-17 20:13:10|||||||||6
1726604000000|2024-09-17 20:13:20|||||||||9
1726604010000|2024-09-17 20:13:30|||||||||7
1726604020000|2024-09-17 20:13:40|||||||||9
1726604030000|2024-09-17 20:13:50|||||||||53
1726604040000|2024-09-17 20:14:00|||||||||25
1726604050000|2024-09-17 20:14:10|||||||||12
1726604060000|2024-09-17 20:14:20|||||||||3
1726604070000|2024-09-17 20:14:30|||||||||1
1726604080000|2024-09-17 20:14:40|||||||||52
1726604090000|2024-09-17 20:14:50|19|18.84|19|18.84|19|18.84|19|18.84|58
1726605000000|2024-09-17 20:30:00|||||||||1
1726605020000|2024-09-17 20:30:20|||||||||1
1726605150000|2024-09-17 20:32:30|||||||||3
1726605160000|2024-09-17 20:32:40|||||||||4
1726605170000|2024-09-17 20:32:50|||||||||2
1726605180000|2024-09-17 20:33:00|||||||||14
1726605190000|2024-09-17 20:33:10|||||||||20
1726605200000|2024-09-17 20:33:20|||||||||6
1726605290000|2024-09-17 20:34:50|||||||||1
1726605360000|2024-09-17 20:36:00|||||||||7
1726605440000|2024-09-17 20:37:20|||||||||3
1726605530000|2024-09-17 20:38:50|||||||||3
1726605560000|2024-09-17 20:39:20|||||||||16
1726605580000|2024-09-17 20:39:40|||||||||5
1726605600000|2024-09-17 20:40:00|||||||||24
1726605610000|2024-09-17 20:40:10|||||||||4
1726605630000|2024-09-17 20:40:30|||||||||23
1726605650000|2024-09-17 20:40:50|||||||||2
1726605660000|2024-09-17 20:41:00|||||||||2
1726605670000|2024-09-17 20:41:10|||||||||2
1726605730000|2024-09-17 20:42:10|||||||||4
1726605760000|2024-09-17 20:42:40|||||||||3
1726605770000|2024-09-17 20:42:50|||||||||6
1726605780000|2024-09-17 20:43:00|||||||||22
1726605790000|2024-09-17 20:43:10|||||||||34
1726605800000|2024-09-17 20:43:20|||||||||24
1726605810000|2024-09-17 20:43:30|||||||||4
1726605820000|2024-09-17 20:43:40|||||||||5
1726605830000|2024-09-17 20:43:50|||||||||7
1726605840000|2024-09-17 20:44:00|||||||||8
1726605860000|2024-09-17 20:44:20|||||||||7
1726605890000|2024-09-17 20:44:50|||||||||3
1726605900000|2024-09-17 20:45:00|||||||||2
1726605910000|2024-09-17 20:45:10|||||||||4
1726605920000|2024-09-17 20:45:20|||||||||6
1726605980000|2024-09-17 20:46:20|||||||||1
1726605990000|2024-09-17 20:46:30|||||||||2
1726606020000|2024-09-17 20:47:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1726606070000|2024-09-17 20:47:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1726606080000|2024-09-17 20:48:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|9
1726606110000|2024-09-17 20:48:30|||||||||4
1726606120000|2024-09-17 20:48:40|||||||||2
1726606130000|2024-09-17 20:48:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|2
1726606190000|2024-09-17 20:49:50|||||||||6
1726606220000|2024-09-17 20:50:20|||||||||6
1726606260000|2024-09-17 20:51:00|||||||||1
1726606280000|2024-09-17 20:51:20|||||||||59
1726606310000|2024-09-17 20:51:50|||||||||3
1726606350000|2024-09-17 20:52:30|||||||||2
1726606370000|2024-09-17 20:52:50|||||||||2
1726606400000|2024-09-17 20:53:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|53
1726606410000|2024-09-17 20:53:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|6
1726606490000|2024-09-17 20:54:50|||||||||1
1726606500000|2024-09-17 20:55:00|19|18.84|19|18.84|19|18.84|19|18.84|7
1726606540000|2024-09-17 20:55:40|||||||||1
1726606600000|2024-09-17 20:56:40|||||||||1
1726606660000|2024-09-17 20:57:40|||||||||9
1726606740000|2024-09-17 20:59:00|||||||||3
1726606750000|2024-09-17 20:59:10|||||||||4
1726606760000|2024-09-17 20:59:20|||||||||4
1726606770000|2024-09-17 20:59:30|||||||||3
1726606780000|2024-09-17 20:59:40|||||||||1
1726606790000|2024-09-17 20:59:50|||||||||5
1726610400000|2024-09-17 22:00:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1726610420000|2024-09-17 22:00:20|||||||||1
1726610440000|2024-09-17 22:00:40|||||||||5
1726610690000|2024-09-17 22:04:50|||||||||3
1726610990000|2024-09-17 22:09:50|||||||||1
1726611070000|2024-09-17 22:11:10|||||||||6
1726611080000|2024-09-17 22:11:20|||||||||3
1726611190000|2024-09-17 22:13:10|||||||||3
1726611200000|2024-09-17 22:13:20|||||||||5
1726611230000|2024-09-17 22:13:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|23
1726611240000|2024-09-17 22:14:00|||||||||1
1726611290000|2024-09-17 22:14:50|||||||||1
1726611590000|2024-09-17 22:19:50|||||||||1
1726611760000|2024-09-17 22:22:40|||||||||6
1726613110000|2024-09-17 22:45:10|||||||||2
1726613670000|2024-09-17 22:54:30|||||||||1
1726613800000|2024-09-17 22:56:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|56
1726614410000|2024-09-17 23:06:50|||||||||1
1726614440000|2024-09-17 23:07:20|||||||||1
1726615150000|2024-09-17 23:19:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1726615200000|2024-09-17 23:20:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1726615620000|2024-09-17 23:27:00|||||||||1
1726616150000|2024-09-17 23:35:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1726616450000|2024-09-17 23:40:50|||||||||1
1726616860000|2024-09-17 23:47:40|||||||||6
1726617470000|2024-09-17 23:57:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|5
1726617700000|2024-09-18 00:01:40|||||||||1
1726617790000|2024-09-18 00:03:10|||||||||2
1726617940000|2024-09-18 00:05:40|||||||||1
1726619270000|2024-09-18 00:27:50|||||||||2
1726619410000|2024-09-18 00:30:10|||||||||5
1726619450000|2024-09-18 00:30:50|||||||||1
1726619590000|2024-09-18 00:33:10|||||||||1
1726619610000|2024-09-18 00:33:30|||||||||1
1726619910000|2024-09-18 00:38:30|||||||||6
1726619960000|2024-09-18 00:39:20|||||||||2
1726620220000|2024-09-18 00:43:40|||||||||1
1726620560000|2024-09-18 00:49:20|||||||||1
1726620710000|2024-09-18 00:51:50|||||||||7
1726620930000|2024-09-18 00:55:30|||||||||1
1726621280000|2024-09-18 01:01:20|||||||||2
1726621490000|2024-09-18 01:04:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1726621500000|2024-09-18 01:05:00|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|0
1726621520000|2024-09-18 01:05:20|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|0
1726621560000|2024-09-18 01:06:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1726621580000|2024-09-18 01:06:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1726621590000|2024-09-18 01:06:30|||||||||4
1726621750000|2024-09-18 01:09:10|||||||||1
1726621760000|2024-09-18 01:09:20|||||||||10
1726621770000|2024-09-18 01:09:30|||||||||10
1726621780000|2024-09-18 01:09:40|||||||||10
1726621890000|2024-09-18 01:11:30|||||||||1
1726622240000|2024-09-18 01:17:20|||||||||1
1726623180000|2024-09-18 01:33:00|||||||||1
1726623880000|2024-09-18 01:44:40|||||||||3
1726624090000|2024-09-18 01:48:10|||||||||1
1726624210000|2024-09-18 01:50:10|||||||||1
1726624300000|2024-09-18 01:51:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|21
1726624330000|2024-09-18 01:52:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1726625760000|2024-09-18 02:16:00|||||||||3
1726626540000|2024-09-18 02:29:00|||||||||1
1726626580000|2024-09-18 02:29:40|||||||||1
1726627010000|2024-09-18 02:36:50|||||||||1
1726627820000|2024-09-18 02:50:20|||||||||1
1726627900000|2024-09-18 02:51:40|||||||||1
1726627990000|2024-09-18 02:53:10|||||||||2
1726628400000|2024-09-18 03:00:00|||||||||2
1726629860000|2024-09-18 03:24:20|||||||||3
1726630420000|2024-09-18 03:33:40|||||||||1
1726630530000|2024-09-18 03:35:30|||||||||2
1726631370000|2024-09-18 03:49:30|||||||||1
1726631980000|2024-09-18 03:59:40|||||||||2
1726632180000|2024-09-18 04:03:00|||||||||1
1726632270000|2024-09-18 04:04:30|||||||||2
1726632290000|2024-09-18 04:04:50|||||||||1
1726632590000|2024-09-18 04:09:50|||||||||1
1726632890000|2024-09-18 04:14:50|||||||||2
1726633190000|2024-09-18 04:19:50|||||||||2
1726633360000|2024-09-18 04:22:40|||||||||2
1726633390000|2024-09-18 04:23:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|42
1726633490000|2024-09-18 04:24:50|||||||||1
1726633500000|2024-09-18 04:25:00|||||||||1
1726633560000|2024-09-18 04:26:00|||||||||4
1726633760000|2024-09-18 04:29:20|||||||||7
1726633790000|2024-09-18 04:29:50|||||||||2
1726633870000|2024-09-18 04:31:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|8
1726634090000|2024-09-18 04:34:50|||||||||1
1726634390000|2024-09-18 04:39:50|||||||||2
1726634690000|2024-09-18 04:44:50|||||||||1
1726634780000|2024-09-18 04:46:20|||||||||1
1726634990000|2024-09-18 04:49:50|||||||||2
1726635290000|2024-09-18 04:54:50|||||||||1
1726635590000|2024-09-18 04:59:50|||||||||1
1726635610000|2024-09-18 05:00:10|||||||||3
1726635660000|2024-09-18 05:01:00|||||||||3
1726635730000|2024-09-18 05:02:10|||||||||5
1726635890000|2024-09-18 05:04:50|||||||||1
1726636450000|2024-09-18 05:14:10|||||||||5
1726636680000|2024-09-18 05:18:00|||||||||2
1726636790000|2024-09-18 05:19:50|||||||||1
1726637710000|2024-09-18 05:35:10|||||||||1
1726637770000|2024-09-18 05:36:10|||||||||1
1726638260000|2024-09-18 05:44:20|||||||||3
1726639550000|2024-09-18 06:05:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|71
1726639560000|2024-09-18 06:06:00|||||||||3
1726639690000|2024-09-18 06:08:10|||||||||1
1726639740000|2024-09-18 06:09:00|||||||||56
1726639750000|2024-09-18 06:09:10|||||||||1
1726639880000|2024-09-18 06:11:20|||||||||1
1726639970000|2024-09-18 06:12:50|||||||||13
1726640010000|2024-09-18 06:13:30|||||||||1
1726640110000|2024-09-18 06:15:10|||||||||2
1726640240000|2024-09-18 06:17:20|||||||||8
1726640540000|2024-09-18 06:22:20|||||||||2
1726640730000|2024-09-18 06:25:30|||||||||7
1726640790000|2024-09-18 06:26:30|||||||||1
1726640800000|2024-09-18 06:26:40|||||||||15
1726640820000|2024-09-18 06:27:00|||||||||6
1726640840000|2024-09-18 06:27:20|||||||||4
1726640860000|2024-09-18 06:27:40|19.02|18.86|18.99|18.83|19.04|18.88|18.99|18.83|43
1726640880000|2024-09-18 06:28:00|||||||||1
1726640940000|2024-09-18 06:29:00|||||||||1
1726641040000|2024-09-18 06:30:40|||||||||1
1726641160000|2024-09-18 06:32:40|||||||||1
1726641280000|2024-09-18 06:34:40|||||||||1
1726641350000|2024-09-18 06:35:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|11
1726641480000|2024-09-18 06:38:00|||||||||5
1726641640000|2024-09-18 06:40:40|||||||||12
1726641800000|2024-09-18 06:43:20|||||||||14
1726641810000|2024-09-18 06:43:30|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|3
1726641900000|2024-09-18 06:45:00|||||||||1
1726642010000|2024-09-18 06:46:50|||||||||1
1726642260000|2024-09-18 06:51:00|||||||||1
1726642650000|2024-09-18 06:57:30|||||||||1
1726643040000|2024-09-18 07:04:00|||||||||1
1726643050000|2024-09-18 07:04:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1726643080000|2024-09-18 07:04:40|||||||||4
1726643140000|2024-09-18 07:05:40|||||||||1
1726643280000|2024-09-18 07:08:00|||||||||22
1726643340000|2024-09-18 07:09:00|||||||||10
1726643620000|2024-09-18 07:13:40|||||||||3
1726643680000|2024-09-18 07:14:40|||||||||1
1726643840000|2024-09-18 07:17:20|||||||||8
1726643990000|2024-09-18 07:19:50|||||||||1
1726644000000|2024-09-18 07:20:00|||||||||8
1726644030000|2024-09-18 07:20:30|||||||||1
1726644050000|2024-09-18 07:20:50|||||||||1
1726644110000|2024-09-18 07:21:50|||||||||1
1726644120000|2024-09-18 07:22:00|||||||||1
1726644210000|2024-09-18 07:23:30|||||||||1
1726644310000|2024-09-18 07:25:10|||||||||1
1726644330000|2024-09-18 07:25:30|||||||||1
1726644490000|2024-09-18 07:28:10|||||||||69
1726644580000|2024-09-18 07:29:40|||||||||2
1726644930000|2024-09-18 07:35:30|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|23
1726645500000|2024-09-18 07:45:00|||||||||1
1726645670000|2024-09-18 07:47:50|||||||||8
1726645790000|2024-09-18 07:49:50|||||||||26
1726645810000|2024-09-18 07:50:10|||||||||2
1726645950000|2024-09-18 07:52:30|||||||||5
1726646220000|2024-09-18 07:57:00|||||||||143
1726646380000|2024-09-18 07:59:40|||||||||46
1726646440000|2024-09-18 08:00:40|||||||||2
1726646610000|2024-09-18 08:03:30|||||||||2
1726646670000|2024-09-18 08:04:30|||||||||1
1726646880000|2024-09-18 08:08:00|||||||||1
1726646900000|2024-09-18 08:08:20|||||||||1
1726646910000|2024-09-18 08:08:30|||||||||1
1726646920000|2024-09-18 08:08:40|||||||||1
1726646930000|2024-09-18 08:08:50|||||||||1
1726646950000|2024-09-18 08:09:10|||||||||14
1726647110000|2024-09-18 08:11:50|||||||||1
1726647180000|2024-09-18 08:13:00|||||||||1
1726647570000|2024-09-18 08:19:30|||||||||1
1726647640000|2024-09-18 08:20:40|||||||||4
1726647940000|2024-09-18 08:25:40|||||||||1
1726647990000|2024-09-18 08:26:30|||||||||7
1726648120000|2024-09-18 08:28:40|||||||||1
1726648170000|2024-09-18 08:29:30|||||||||9
1726648200000|2024-09-18 08:30:00|||||||||9
1726648250000|2024-09-18 08:30:50|||||||||2
1726648260000|2024-09-18 08:31:00|||||||||4
1726648270000|2024-09-18 08:31:10|||||||||1
1726648300000|2024-09-18 08:31:40|||||||||31
1726648370000|2024-09-18 08:32:50|||||||||1
1726648600000|2024-09-18 08:36:40|||||||||25
1726648630000|2024-09-18 08:37:10|||||||||1
1726648840000|2024-09-18 08:40:40|||||||||1
1726648920000|2024-09-18 08:42:00|||||||||28
1726648940000|2024-09-18 08:42:20|||||||||10
1726649030000|2024-09-18 08:43:50|||||||||6
1726649050000|2024-09-18 08:44:10|||||||||1
1726649750000|2024-09-18 08:55:50|||||||||1
1726649870000|2024-09-18 08:57:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|24
1726649940000|2024-09-18 08:59:00|||||||||40
1726649980000|2024-09-18 08:59:40|||||||||2
1726650120000|2024-09-18 09:02:00|||||||||1
1726650210000|2024-09-18 09:03:30|||||||||1
1726650360000|2024-09-18 09:06:00|||||||||2
1726650380000|2024-09-18 09:06:20|||||||||1
1726650400000|2024-09-18 09:06:40|||||||||1
1726650430000|2024-09-18 09:07:10|||||||||19
1726650450000|2024-09-18 09:07:30|||||||||2
1726650480000|2024-09-18 09:08:00|||||||||19
1726650520000|2024-09-18 09:08:40|||||||||15
1726650570000|2024-09-18 09:09:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|12
1726650610000|2024-09-18 09:10:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1726650630000|2024-09-18 09:10:30|||||||||12
1726650710000|2024-09-18 09:11:50|||||||||1
1726650720000|2024-09-18 09:12:00|||||||||1
1726650730000|2024-09-18 09:12:10|||||||||1
1726650750000|2024-09-18 09:12:30|||||||||2
1726650760000|2024-09-18 09:12:40|||||||||5
1726650780000|2024-09-18 09:13:00|||||||||1
1726650860000|2024-09-18 09:14:20|||||||||1
1726650990000|2024-09-18 09:16:30|||||||||1
1726651000000|2024-09-18 09:16:40|||||||||2
1726651180000|2024-09-18 09:19:40|||||||||8
1726651190000|2024-09-18 09:19:50|||||||||1
1726651210000|2024-09-18 09:20:10|||||||||2
1726651230000|2024-09-18 09:20:30|||||||||8
1726651300000|2024-09-18 09:21:40|||||||||22
1726651310000|2024-09-18 09:21:50|||||||||3
1726651400000|2024-09-18 09:23:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1726651500000|2024-09-18 09:25:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1726651650000|2024-09-18 09:27:30|||||||||2
1726651690000|2024-09-18 09:28:10|||||||||1
1726651760000|2024-09-18 09:29:20|||||||||1
1726651850000|2024-09-18 09:30:50|||||||||4
1726651860000|2024-09-18 09:31:00|||||||||2
1726651870000|2024-09-18 09:31:10|||||||||1
1726651880000|2024-09-18 09:31:20|||||||||1
1726651890000|2024-09-18 09:31:30|||||||||1
1726652020000|2024-09-18 09:33:40|||||||||2
1726652050000|2024-09-18 09:34:10|||||||||1
1726652540000|2024-09-18 09:42:20|||||||||3
1726652640000|2024-09-18 09:44:00|||||||||9
1726652940000|2024-09-18 09:49:00|||||||||5
1726653200000|2024-09-18 09:53:20|||||||||34
1726653250000|2024-09-18 09:54:10|||||||||1
1726653510000|2024-09-18 09:58:30|||||||||3
1726653560000|2024-09-18 09:59:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1726653580000|2024-09-18 09:59:40|||||||||10
1726653670000|2024-09-18 10:01:10|||||||||73
1726653950000|2024-09-18 10:05:50|||||||||7
1726653990000|2024-09-18 10:06:30|||||||||1
1726654030000|2024-09-18 10:07:10|||||||||1
1726654200000|2024-09-18 10:10:00|||||||||9
1726654220000|2024-09-18 10:10:20|||||||||1
1726654250000|2024-09-18 10:10:50|||||||||2
1726654270000|2024-09-18 10:11:10|||||||||1
1726654310000|2024-09-18 10:11:50|||||||||12
1726654330000|2024-09-18 10:12:10|||||||||1
1726654590000|2024-09-18 10:16:30|||||||||1
1726654640000|2024-09-18 10:17:20|||||||||26
1726654650000|2024-09-18 10:17:30|||||||||16
1726654660000|2024-09-18 10:17:40|||||||||16
1726654700000|2024-09-18 10:18:20|||||||||5
1726654800000|2024-09-18 10:20:00|||||||||9
1726654820000|2024-09-18 10:20:20|||||||||11
1726655050000|2024-09-18 10:24:10|||||||||1
1726655060000|2024-09-18 10:24:20|||||||||7
1726655460000|2024-09-18 10:31:00|||||||||1
1726655470000|2024-09-18 10:31:10|||||||||73
1726655500000|2024-09-18 10:31:40|||||||||2
1726655510000|2024-09-18 10:31:50|||||||||6
1726655670000|2024-09-18 10:34:30|||||||||2
1726655780000|2024-09-18 10:36:20|||||||||6
1726656250000|2024-09-18 10:44:10|||||||||3
1726656290000|2024-09-18 10:44:50|||||||||3
1726656400000|2024-09-18 10:46:40|||||||||2
1726656460000|2024-09-18 10:47:40|||||||||87
1726656470000|2024-09-18 10:47:50|||||||||5
1726657190000|2024-09-18 10:59:50|||||||||5
1726657200000|2024-09-18 11:00:00|||||||||1
1726657300000|2024-09-18 11:01:40|||||||||11
1726657310000|2024-09-18 11:01:50|||||||||2
1726657320000|2024-09-18 11:02:00|||||||||5
1726657580000|2024-09-18 11:06:20|||||||||4
1726657590000|2024-09-18 11:06:30|||||||||1
1726657630000|2024-09-18 11:07:10|||||||||3
1726657640000|2024-09-18 11:07:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|5
1726657650000|2024-09-18 11:07:30|||||||||2
1726657730000|2024-09-18 11:08:50|||||||||1
1726657770000|2024-09-18 11:09:30|||||||||1
1726657940000|2024-09-18 11:12:20|||||||||4
1726658040000|2024-09-18 11:14:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|27
1726658110000|2024-09-18 11:15:10|||||||||3
1726658130000|2024-09-18 11:15:30|||||||||1
1726658200000|2024-09-18 11:16:40|||||||||5
1726658710000|2024-09-18 11:25:10|||||||||2
1726658730000|2024-09-18 11:25:30|||||||||2
1726658750000|2024-09-18 11:25:50|||||||||2
1726658820000|2024-09-18 11:27:00|||||||||2
1726658830000|2024-09-18 11:27:10|||||||||28
1726658900000|2024-09-18 11:28:20|||||||||2
1726658910000|2024-09-18 11:28:30|||||||||10
1726659000000|2024-09-18 11:30:00|||||||||3
1726659590000|2024-09-18 11:39:50|||||||||1
1726659670000|2024-09-18 11:41:10|||||||||4
1726659720000|2024-09-18 11:42:00|||||||||4
1726659730000|2024-09-18 11:42:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|19
1726659750000|2024-09-18 11:42:30|||||||||4
1726659760000|2024-09-18 11:42:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|32
1726659770000|2024-09-18 11:42:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|7
1726659780000|2024-09-18 11:43:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1726659800000|2024-09-18 11:43:20|||||||||1
1726659810000|2024-09-18 11:43:30|||||||||1
1726659850000|2024-09-18 11:44:10|||||||||15
1726659860000|2024-09-18 11:44:20|||||||||17
1726659870000|2024-09-18 11:44:30|||||||||4
1726659890000|2024-09-18 11:44:50|||||||||1
1726659900000|2024-09-18 11:45:00|||||||||2
1726660080000|2024-09-18 11:48:00|||||||||1
1726660190000|2024-09-18 11:49:50|||||||||2
1726660210000|2024-09-18 11:50:10|||||||||1
1726660250000|2024-09-18 11:50:50|||||||||2
1726660280000|2024-09-18 11:51:20|||||||||1
1726660310000|2024-09-18 11:51:50|||||||||1
1726660320000|2024-09-18 11:52:00|||||||||44
1726660490000|2024-09-18 11:54:50|||||||||1
1726660760000|2024-09-18 11:59:20|||||||||2
1726660790000|2024-09-18 11:59:50|||||||||1
1726660830000|2024-09-18 12:00:30|||||||||1
1726660920000|2024-09-18 12:02:00|||||||||8
1726660940000|2024-09-18 12:02:20|||||||||6
1726660980000|2024-09-18 12:03:00|||||||||2
1726660990000|2024-09-18 12:03:10|||||||||11
1726661000000|2024-09-18 12:03:20|||||||||1
1726661010000|2024-09-18 12:03:30|||||||||1
1726661080000|2024-09-18 12:04:40|||||||||2
1726661090000|2024-09-18 12:04:50|||||||||1
1726661100000|2024-09-18 12:05:00|||||||||25
1726661180000|2024-09-18 12:06:20|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|62
1726661220000|2024-09-18 12:07:00|||||||||6
1726661270000|2024-09-18 12:07:50|||||||||3
1726661300000|2024-09-18 12:08:20|||||||||1
1726661320000|2024-09-18 12:08:40|||||||||3
1726661370000|2024-09-18 12:09:30|||||||||1
1726661390000|2024-09-18 12:09:50|||||||||1
1726661410000|2024-09-18 12:10:10|||||||||1
1726661480000|2024-09-18 12:11:20|||||||||1
1726661540000|2024-09-18 12:12:20|||||||||1
1726661580000|2024-09-18 12:13:00|||||||||12
1726661610000|2024-09-18 12:13:30|||||||||20
1726661620000|2024-09-18 12:13:40|||||||||5
1726661640000|2024-09-18 12:14:00|||||||||9
1726661650000|2024-09-18 12:14:10|||||||||17
1726661660000|2024-09-18 12:14:20|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|58
1726661690000|2024-09-18 12:14:50|||||||||1
1726661740000|2024-09-18 12:15:40|||||||||5
1726661750000|2024-09-18 12:15:50|||||||||12
1726661850000|2024-09-18 12:17:30|||||||||1
1726661920000|2024-09-18 12:18:40|||||||||40
1726661990000|2024-09-18 12:19:50|||||||||2
1726662020000|2024-09-18 12:20:20|||||||||1
1726662090000|2024-09-18 12:21:30|||||||||2
1726662290000|2024-09-18 12:24:50|||||||||2
1726662590000|2024-09-18 12:29:50|||||||||6
1726662600000|2024-09-18 12:30:00|||||||||3
1726662640000|2024-09-18 12:30:40|||||||||15
1726662680000|2024-09-18 12:31:20|||||||||4
1726662780000|2024-09-18 12:33:00|||||||||1
1726662890000|2024-09-18 12:34:50|||||||||2
1726662930000|2024-09-18 12:35:30|||||||||2
1726662970000|2024-09-18 12:36:10|||||||||216
1726663000000|2024-09-18 12:36:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|43
1726663020000|2024-09-18 12:37:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1726663060000|2024-09-18 12:37:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1726663070000|2024-09-18 12:37:50|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|15
1726663090000|2024-09-18 12:38:10|||||||||1
1726663190000|2024-09-18 12:39:50|||||||||3
1726663200000|2024-09-18 12:40:00|||||||||3
1726663220000|2024-09-18 12:40:20|||||||||2
1726663230000|2024-09-18 12:40:30|||||||||2
1726663240000|2024-09-18 12:40:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|16
1726663250000|2024-09-18 12:40:50|||||||||4
1726663260000|2024-09-18 12:41:00|||||||||1
1726663300000|2024-09-18 12:41:40|||||||||2
1726663320000|2024-09-18 12:42:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|220
1726663330000|2024-09-18 12:42:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1726663380000|2024-09-18 12:43:00|||||||||1
1726663430000|2024-09-18 12:43:50|||||||||1
1726663450000|2024-09-18 12:44:10|||||||||4
1726663460000|2024-09-18 12:44:20|||||||||1
1726663480000|2024-09-18 12:44:40|||||||||11
1726663490000|2024-09-18 12:44:50|||||||||2
1726663500000|2024-09-18 12:45:00|||||||||16
1726663520000|2024-09-18 12:45:20|||||||||8
1726663540000|2024-09-18 12:45:40|||||||||5
1726663550000|2024-09-18 12:45:50|||||||||11
1726663560000|2024-09-18 12:46:00|||||||||10
1726663570000|2024-09-18 12:46:10|||||||||2
1726663650000|2024-09-18 12:47:30|||||||||5
1726663680000|2024-09-18 12:48:00|||||||||30
1726663700000|2024-09-18 12:48:20|||||||||68
1726663710000|2024-09-18 12:48:30|||||||||1
1726663720000|2024-09-18 12:48:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1726663740000|2024-09-18 12:49:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|3
1726663750000|2024-09-18 12:49:10|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|5
1726663780000|2024-09-18 12:49:40|||||||||1
1726663790000|2024-09-18 12:49:50|||||||||2
1726663800000|2024-09-18 12:50:00|||||||||1
1726663840000|2024-09-18 12:50:40|||||||||1
1726663880000|2024-09-18 12:51:20|||||||||1
1726663970000|2024-09-18 12:52:50|||||||||10
1726664090000|2024-09-18 12:54:50|||||||||1
1726664150000|2024-09-18 12:55:50|||||||||1
1726664290000|2024-09-18 12:58:10|||||||||1
1726664310000|2024-09-18 12:58:30|||||||||7
1726664320000|2024-09-18 12:58:40|||||||||42
1726664330000|2024-09-18 12:58:50|||||||||17
1726664340000|2024-09-18 12:59:00|||||||||15
1726664350000|2024-09-18 12:59:10|||||||||21
1726664360000|2024-09-18 12:59:20|||||||||5
1726664390000|2024-09-18 12:59:50|||||||||2
1726664400000|2024-09-18 13:00:00|||||||||4
1726664640000|2024-09-18 13:04:00|||||||||10
1726664650000|2024-09-18 13:04:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|192
1726664660000|2024-09-18 13:04:20|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|24
1726664670000|2024-09-18 13:04:30|||||||||2
1726664690000|2024-09-18 13:04:50|||||||||3
1726664730000|2024-09-18 13:05:30|||||||||3
1726664760000|2024-09-18 13:06:00|||||||||1
1726664770000|2024-09-18 13:06:10|19.01|18.85|18.99|18.83|19.04|18.88|18.99|18.83|72
1726664820000|2024-09-18 13:07:00|||||||||3
1726664830000|2024-09-18 13:07:10|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|8
1726664840000|2024-09-18 13:07:20|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|4
1726664870000|2024-09-18 13:07:50|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|55
1726664880000|2024-09-18 13:08:00|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|4
1726664990000|2024-09-18 13:09:50|||||||||2
1726665040000|2024-09-18 13:10:40|||||||||1
1726665110000|2024-09-18 13:11:50|||||||||40
1726665140000|2024-09-18 13:12:20|||||||||1
1726665280000|2024-09-18 13:14:40|||||||||1
1726665290000|2024-09-18 13:14:50|||||||||1
1726665320000|2024-09-18 13:15:20|||||||||1
1726665370000|2024-09-18 13:16:10|19.04|18.88|19.04|18.88|19.04|18.88|18.99|18.83|167
1726665380000|2024-09-18 13:16:20|||||||||24
1726665480000|2024-09-18 13:18:00|||||||||1
1726665520000|2024-09-18 13:18:40|||||||||1
1726665570000|2024-09-18 13:19:30|||||||||1
1726665640000|2024-09-18 13:20:40|||||||||7
1726665650000|2024-09-18 13:20:50|||||||||193
1726665690000|2024-09-18 13:21:30|||||||||12
1726665700000|2024-09-18 13:21:40|||||||||1
1726665720000|2024-09-18 13:22:00|||||||||1
1726665770000|2024-09-18 13:22:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|67
1726665780000|2024-09-18 13:23:00|||||||||10
1726665820000|2024-09-18 13:23:40|||||||||2
1726665850000|2024-09-18 13:24:10|||||||||15
1726665890000|2024-09-18 13:24:50|||||||||18
1726665930000|2024-09-18 13:25:30|||||||||3
1726665940000|2024-09-18 13:25:40|||||||||5
1726666010000|2024-09-18 13:26:50|||||||||3
1726666020000|2024-09-18 13:27:00|||||||||2
1726666060000|2024-09-18 13:27:40|||||||||1
1726666090000|2024-09-18 13:28:10|||||||||12
1726666100000|2024-09-18 13:28:20|||||||||10
1726666110000|2024-09-18 13:28:30|||||||||59
1726666120000|2024-09-18 13:28:40|||||||||10
1726666130000|2024-09-18 13:28:50|||||||||16
1726666140000|2024-09-18 13:29:00|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|101
1726666150000|2024-09-18 13:29:10|||||||||27
1726666160000|2024-09-18 13:29:20|||||||||4
1726666170000|2024-09-18 13:29:30|||||||||7
1726666180000|2024-09-18 13:29:40|||||||||4
1726666190000|2024-09-18 13:29:50|||||||||6
1726666200000|2024-09-18 13:30:00|||||||||104
1726666210000|2024-09-18 13:30:10|||||||||15
1726666220000|2024-09-18 13:30:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|193
1726666230000|2024-09-18 13:30:30|||||||||7
1726666240000|2024-09-18 13:30:40|||||||||7
1726666250000|2024-09-18 13:30:50|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|22
1726666260000|2024-09-18 13:31:00|||||||||30
1726666270000|2024-09-18 13:31:10|||||||||9
1726666280000|2024-09-18 13:31:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|20
1726666290000|2024-09-18 13:31:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|9
1726666300000|2024-09-18 13:31:40|||||||||228
1726666310000|2024-09-18 13:31:50|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|48
1726666320000|2024-09-18 13:32:00|||||||||3
1726666330000|2024-09-18 13:32:10|||||||||60
1726666340000|2024-09-18 13:32:20|||||||||80
1726666350000|2024-09-18 13:32:30|||||||||2
1726666360000|2024-09-18 13:32:40|||||||||176
1726666370000|2024-09-18 13:32:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|63
1726666380000|2024-09-18 13:33:00|||||||||2
1726666390000|2024-09-18 13:33:10|||||||||232
1726666400000|2024-09-18 13:33:20|||||||||81
1726666410000|2024-09-18 13:33:30|||||||||3
1726666420000|2024-09-18 13:33:40|||||||||3
1726666440000|2024-09-18 13:34:00|||||||||3
1726666450000|2024-09-18 13:34:10|||||||||63
1726666460000|2024-09-18 13:34:20|||||||||1
1726666470000|2024-09-18 13:34:30|||||||||1
1726666480000|2024-09-18 13:34:40|||||||||5
1726666490000|2024-09-18 13:34:50|||||||||1
1726666500000|2024-09-18 13:35:00|||||||||1
1726666510000|2024-09-18 13:35:10|||||||||1
1726666530000|2024-09-18 13:35:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|43
1726666540000|2024-09-18 13:35:40|||||||||2
1726666550000|2024-09-18 13:35:50|||||||||11
1726666560000|2024-09-18 13:36:00|19.11|18.95|19.14|18.98|19.14|18.98|19.09|18.93|142
1726666580000|2024-09-18 13:36:20|||||||||2
1726666590000|2024-09-18 13:36:30|||||||||2
1726666600000|2024-09-18 13:36:40|||||||||1
1726666620000|2024-09-18 13:37:00|||||||||16
1726666630000|2024-09-18 13:37:10|||||||||8
1726666640000|2024-09-18 13:37:20|||||||||3
1726666660000|2024-09-18 13:37:40|||||||||44
1726666670000|2024-09-18 13:37:50|||||||||5
1726666680000|2024-09-18 13:38:00|||||||||8
1726666690000|2024-09-18 13:38:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1726666700000|2024-09-18 13:38:20|||||||||2
1726666710000|2024-09-18 13:38:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|16
1726666740000|2024-09-18 13:39:00|||||||||4
1726666750000|2024-09-18 13:39:10|||||||||1
1726666780000|2024-09-18 13:39:40|||||||||3
1726666790000|2024-09-18 13:39:50|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|153
1726666800000|2024-09-18 13:40:00|||||||||5
1726666810000|2024-09-18 13:40:10|||||||||15
1726666820000|2024-09-18 13:40:20|||||||||2
1726666830000|2024-09-18 13:40:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|17
1726666840000|2024-09-18 13:40:40|||||||||8
1726666850000|2024-09-18 13:40:50|||||||||4
1726666860000|2024-09-18 13:41:00|||||||||23
1726666890000|2024-09-18 13:41:30|||||||||1
1726666900000|2024-09-18 13:41:40|||||||||1
1726666920000|2024-09-18 13:42:00|||||||||1
1726666930000|2024-09-18 13:42:10|||||||||1
1726666950000|2024-09-18 13:42:30|||||||||12
1726666980000|2024-09-18 13:43:00|||||||||1
1726666990000|2024-09-18 13:43:10|||||||||15
1726667000000|2024-09-18 13:43:20|||||||||1
1726667020000|2024-09-18 13:43:40|||||||||2
1726667030000|2024-09-18 13:43:50|||||||||3
1726667040000|2024-09-18 13:44:00|||||||||6
1726667050000|2024-09-18 13:44:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|43
1726667060000|2024-09-18 13:44:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|29
1726667070000|2024-09-18 13:44:30|||||||||4
1726667110000|2024-09-18 13:45:10|||||||||4
1726667120000|2024-09-18 13:45:20|||||||||1
1726667130000|2024-09-18 13:45:30|||||||||4
1726667140000|2024-09-18 13:45:40|||||||||1
1726667160000|2024-09-18 13:46:00|||||||||4
1726667170000|2024-09-18 13:46:10|||||||||11
1726667180000|2024-09-18 13:46:20|||||||||30
1726667190000|2024-09-18 13:46:30|||||||||4
1726667200000|2024-09-18 13:46:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|37
1726667210000|2024-09-18 13:46:50|||||||||17
1726667230000|2024-09-18 13:47:10|||||||||3
1726667260000|2024-09-18 13:47:40|||||||||3
1726667270000|2024-09-18 13:47:50|||||||||25
1726667280000|2024-09-18 13:48:00|||||||||87
1726667290000|2024-09-18 13:48:10|||||||||11
1726667300000|2024-09-18 13:48:20|||||||||26
1726667310000|2024-09-18 13:48:30|||||||||3
1726667320000|2024-09-18 13:48:40|||||||||14
1726667330000|2024-09-18 13:48:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1726667350000|2024-09-18 13:49:10|||||||||1
1726667360000|2024-09-18 13:49:20|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|65
1726667370000|2024-09-18 13:49:30|||||||||1
1726667390000|2024-09-18 13:49:50|||||||||1
1726667400000|2024-09-18 13:50:00|||||||||16
1726667410000|2024-09-18 13:50:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1726667420000|2024-09-18 13:50:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|57
1726667430000|2024-09-18 13:50:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|67
1726667440000|2024-09-18 13:50:40|||||||||2
1726667450000|2024-09-18 13:50:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1726667460000|2024-09-18 13:51:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1726667470000|2024-09-18 13:51:10|||||||||2
1726667490000|2024-09-18 13:51:30|||||||||5
1726667500000|2024-09-18 13:51:40|||||||||1
1726667520000|2024-09-18 13:52:00|||||||||11
1726667530000|2024-09-18 13:52:10|||||||||2
1726667540000|2024-09-18 13:52:20|||||||||5
1726667550000|2024-09-18 13:52:30|||||||||1
1726667570000|2024-09-18 13:52:50|||||||||5
1726667590000|2024-09-18 13:53:10|||||||||10
1726667600000|2024-09-18 13:53:20|||||||||2
1726667620000|2024-09-18 13:53:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|30
1726667630000|2024-09-18 13:53:50|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|6
1726667640000|2024-09-18 13:54:00|||||||||4
1726667650000|2024-09-18 13:54:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1726667660000|2024-09-18 13:54:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|3
1726667670000|2024-09-18 13:54:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1726667690000|2024-09-18 13:54:50|||||||||40
1726667700000|2024-09-18 13:55:00|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|107
1726667710000|2024-09-18 13:55:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1726667720000|2024-09-18 13:55:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1726667730000|2024-09-18 13:55:30|||||||||1
1726667740000|2024-09-18 13:55:40|||||||||1
1726667770000|2024-09-18 13:56:10|||||||||17
1726667780000|2024-09-18 13:56:20|||||||||5
1726667800000|2024-09-18 13:56:40|||||||||1
1726667810000|2024-09-18 13:56:50|||||||||4
1726667820000|2024-09-18 13:57:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|0
1726667830000|2024-09-18 13:57:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|5
1726667840000|2024-09-18 13:57:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|11
1726667850000|2024-09-18 13:57:30|19.26|19.1|19.28|19.12|19.28|19.12|19.24|19.08|70
1726667860000|2024-09-18 13:57:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1726667870000|2024-09-18 13:57:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|22
1726667880000|2024-09-18 13:58:00|||||||||26
1726667890000|2024-09-18 13:58:10|||||||||4
1726667900000|2024-09-18 13:58:20|||||||||13
1726667910000|2024-09-18 13:58:30|||||||||1
1726667920000|2024-09-18 13:58:40|||||||||7
1726667930000|2024-09-18 13:58:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|3
1726667940000|2024-09-18 13:59:00|||||||||3
1726667950000|2024-09-18 13:59:10|||||||||2
1726667960000|2024-09-18 13:59:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|125
1726667970000|2024-09-18 13:59:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1726667980000|2024-09-18 13:59:40|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|1
1726667990000|2024-09-18 13:59:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1726668000000|2024-09-18 14:00:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1726668010000|2024-09-18 14:00:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|18
1726668020000|2024-09-18 14:00:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1726668030000|2024-09-18 14:00:30|||||||||33
1726668040000|2024-09-18 14:00:40|||||||||77
1726668050000|2024-09-18 14:00:50|||||||||4
1726668060000|2024-09-18 14:01:00|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|160
1726668080000|2024-09-18 14:01:20|||||||||3
1726668090000|2024-09-18 14:01:30|||||||||1
1726668100000|2024-09-18 14:01:40|||||||||1
1726668110000|2024-09-18 14:01:50|||||||||3
1726668120000|2024-09-18 14:02:00|19.19|19.03|19.21|19.05|19.23|19.07|19.19|19.03|133
1726668130000|2024-09-18 14:02:10|19.19|19.03|19.19|19.03|19.23|19.07|19.19|19.03|30
1726668150000|2024-09-18 14:02:30|||||||||23
1726668170000|2024-09-18 14:02:50|||||||||20
1726668180000|2024-09-18 14:03:00|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|109
1726668190000|2024-09-18 14:03:10|||||||||32
1726668200000|2024-09-18 14:03:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|14
1726668210000|2024-09-18 14:03:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|19
1726668220000|2024-09-18 14:03:40|||||||||16
1726668230000|2024-09-18 14:03:50|||||||||6
1726668240000|2024-09-18 14:04:00|||||||||8
1726668250000|2024-09-18 14:04:10|||||||||9
1726668260000|2024-09-18 14:04:20|||||||||107
1726668270000|2024-09-18 14:04:30|||||||||1
1726668280000|2024-09-18 14:04:40|||||||||6
1726668290000|2024-09-18 14:04:50|||||||||1
1726668300000|2024-09-18 14:05:00|||||||||12
1726668310000|2024-09-18 14:05:10|||||||||17
1726668320000|2024-09-18 14:05:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|92
1726668330000|2024-09-18 14:05:30|||||||||38
1726668340000|2024-09-18 14:05:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|7
1726668350000|2024-09-18 14:05:50|||||||||14
1726668360000|2024-09-18 14:06:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|7
1726668370000|2024-09-18 14:06:10|||||||||12
1726668380000|2024-09-18 14:06:20|||||||||13
1726668390000|2024-09-18 14:06:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|15
1726668400000|2024-09-18 14:06:40|||||||||3
1726668410000|2024-09-18 14:06:50|||||||||30
1726668420000|2024-09-18 14:07:00|||||||||12
1726668430000|2024-09-18 14:07:10|||||||||25
1726668440000|2024-09-18 14:07:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|106
1726668450000|2024-09-18 14:07:30|||||||||56
1726668460000|2024-09-18 14:07:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|586
1726668470000|2024-09-18 14:07:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|100
1726668480000|2024-09-18 14:08:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|71
1726668490000|2024-09-18 14:08:10|||||||||31
1726668500000|2024-09-18 14:08:20|||||||||11
1726668510000|2024-09-18 14:08:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|26
1726668520000|2024-09-18 14:08:40|||||||||12
1726668530000|2024-09-18 14:08:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|14
1726668540000|2024-09-18 14:09:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|47
1726668550000|2024-09-18 14:09:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|51
1726668560000|2024-09-18 14:09:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|31
1726668570000|2024-09-18 14:09:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|16
1726668580000|2024-09-18 14:09:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|21
1726668590000|2024-09-18 14:09:50|||||||||12
1726668600000|2024-09-18 14:10:00|||||||||14
1726668610000|2024-09-18 14:10:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|163
1726668620000|2024-09-18 14:10:20|||||||||19
1726668630000|2024-09-18 14:10:30|||||||||17
1726668640000|2024-09-18 14:10:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|154
1726668650000|2024-09-18 14:10:50|19.23|19.07|19.23|19.07|19.23|19.07|19.19|19.03|64
1726668660000|2024-09-18 14:11:00|||||||||13
1726668670000|2024-09-18 14:11:10|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|84
1726668680000|2024-09-18 14:11:20|||||||||11
1726668690000|2024-09-18 14:11:30|||||||||13
1726668700000|2024-09-18 14:11:40|19.28|19.12|19.28|19.12|19.28|19.12|19.24|19.08|98
1726668710000|2024-09-18 14:11:50|||||||||25
1726668720000|2024-09-18 14:12:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|51
1726668750000|2024-09-18 14:12:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|7
1726668760000|2024-09-18 14:12:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1726668770000|2024-09-18 14:12:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|10
1726668780000|2024-09-18 14:13:00|||||||||1
1726668790000|2024-09-18 14:13:10|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|3
1726668800000|2024-09-18 14:13:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|2
1726668810000|2024-09-18 14:13:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1726668840000|2024-09-18 14:14:00|||||||||23
1726668850000|2024-09-18 14:14:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|1
1726668860000|2024-09-18 14:14:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1726668870000|2024-09-18 14:14:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|6
1726668880000|2024-09-18 14:14:40|19.19|19.03|19.18|19.02|19.19|19.03|19.14|18.98|42
1726668890000|2024-09-18 14:14:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|20
1726668900000|2024-09-18 14:15:00|||||||||30
1726668910000|2024-09-18 14:15:10|||||||||1
1726668920000|2024-09-18 14:15:20|||||||||24
1726668930000|2024-09-18 14:15:30|||||||||2
1726668940000|2024-09-18 14:15:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|215
1726668950000|2024-09-18 14:15:50|||||||||4
1726668960000|2024-09-18 14:16:00|||||||||39
1726668970000|2024-09-18 14:16:10|||||||||5
1726668980000|2024-09-18 14:16:20|19.14|18.98|19.14|18.98|19.14|18.98|19.09|18.93|100
1726668990000|2024-09-18 14:16:30|||||||||2
1726669000000|2024-09-18 14:16:40|||||||||1
1726669010000|2024-09-18 14:16:50|||||||||3
1726669020000|2024-09-18 14:17:00|||||||||86
1726669030000|2024-09-18 14:17:10|||||||||1
1726669040000|2024-09-18 14:17:20|||||||||2
1726669050000|2024-09-18 14:17:30|||||||||22
1726669060000|2024-09-18 14:17:40|||||||||61
1726669070000|2024-09-18 14:17:50|||||||||4
1726669080000|2024-09-18 14:18:00|||||||||59
1726669090000|2024-09-18 14:18:10|||||||||22
1726669100000|2024-09-18 14:18:20|||||||||12
1726669110000|2024-09-18 14:18:30|||||||||3
1726669120000|2024-09-18 14:18:40|||||||||6
1726669130000|2024-09-18 14:18:50|||||||||2
1726669140000|2024-09-18 14:19:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|74
1726669150000|2024-09-18 14:19:10|19.16|19|19.14|18.98|19.19|19.03|19.14|18.98|71
1726669160000|2024-09-18 14:19:20|||||||||36
1726669170000|2024-09-18 14:19:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1726669180000|2024-09-18 14:19:40|||||||||38
1726669190000|2024-09-18 14:19:50|||||||||2
1726669200000|2024-09-18 14:20:00|||||||||69
1726669210000|2024-09-18 14:20:10|||||||||18
1726669220000|2024-09-18 14:20:20|||||||||22
1726669230000|2024-09-18 14:20:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|37
1726669240000|2024-09-18 14:20:40|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|8
1726669250000|2024-09-18 14:20:50|||||||||4
1726669260000|2024-09-18 14:21:00|||||||||1
1726669270000|2024-09-18 14:21:10|||||||||60
1726669280000|2024-09-18 14:21:20|||||||||3
1726669290000|2024-09-18 14:21:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|46
1726669300000|2024-09-18 14:21:40|19.19|19.03|19.19|19.03|19.23|19.07|19.19|19.03|16
1726669310000|2024-09-18 14:21:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|73
1726669320000|2024-09-18 14:22:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|41
1726669330000|2024-09-18 14:22:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|58
1726669340000|2024-09-18 14:22:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|3
1726669350000|2024-09-18 14:22:30|||||||||1
1726669360000|2024-09-18 14:22:40|||||||||3
1726669370000|2024-09-18 14:22:50|19.23|19.07|19.21|19.05|19.23|19.07|19.19|19.03|125
1726669380000|2024-09-18 14:23:00|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|23
1726669390000|2024-09-18 14:23:10|||||||||5
1726669400000|2024-09-18 14:23:20|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|51
1726669410000|2024-09-18 14:23:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1726669420000|2024-09-18 14:23:40|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|8
1726669430000|2024-09-18 14:23:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|3
1726669440000|2024-09-18 14:24:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|27
1726669450000|2024-09-18 14:24:10|19.18|19.02|19.19|19.03|19.19|19.03|19.14|18.98|8
1726669460000|2024-09-18 14:24:20|||||||||9
1726669470000|2024-09-18 14:24:30|||||||||3
1726669480000|2024-09-18 14:24:40|||||||||2
1726669490000|2024-09-18 14:24:50|||||||||4
1726669500000|2024-09-18 14:25:00|||||||||1
1726669510000|2024-09-18 14:25:10|||||||||5
1726669520000|2024-09-18 14:25:20|||||||||13
1726669530000|2024-09-18 14:25:30|||||||||6
1726669540000|2024-09-18 14:25:40|||||||||2
1726669550000|2024-09-18 14:25:50|||||||||1
1726669560000|2024-09-18 14:26:00|19.16|19|19.16|19|19.19|19.03|19.14|18.98|25
1726669570000|2024-09-18 14:26:10|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|10
1726669580000|2024-09-18 14:26:20|19.16|19|19.19|19.03|19.19|19.03|19.16|19|20
1726669590000|2024-09-18 14:26:30|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|6
1726669600000|2024-09-18 14:26:40|||||||||2
1726669610000|2024-09-18 14:26:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|22
1726669620000|2024-09-18 14:27:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|18
1726669630000|2024-09-18 14:27:10|||||||||4
1726669640000|2024-09-18 14:27:20|||||||||9
1726669650000|2024-09-18 14:27:30|||||||||1
1726669660000|2024-09-18 14:27:40|||||||||4
1726669670000|2024-09-18 14:27:50|||||||||2
1726669680000|2024-09-18 14:28:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|26
1726669690000|2024-09-18 14:28:10|||||||||71
1726669700000|2024-09-18 14:28:20|||||||||3
1726669710000|2024-09-18 14:28:30|||||||||1
1726669720000|2024-09-18 14:28:40|||||||||2
1726669730000|2024-09-18 14:28:50|||||||||3
1726669740000|2024-09-18 14:29:00|||||||||1
1726669750000|2024-09-18 14:29:10|19.04|18.88|19.04|18.88|19.09|18.93|19.04|18.88|188
1726669760000|2024-09-18 14:29:20|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|80
1726669770000|2024-09-18 14:29:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|28
1726669780000|2024-09-18 14:29:40|||||||||2
1726669790000|2024-09-18 14:29:50|||||||||81
1726669800000|2024-09-18 14:30:00|||||||||256
1726669810000|2024-09-18 14:30:10|||||||||10
1726669820000|2024-09-18 14:30:20|||||||||1
1726669830000|2024-09-18 14:30:30|||||||||2
1726669840000|2024-09-18 14:30:40|||||||||2
1726669850000|2024-09-18 14:30:50|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|15
1726669860000|2024-09-18 14:31:00|19.06|18.9|19.09|18.93|19.09|18.93|19.04|18.88|5
1726669870000|2024-09-18 14:31:10|||||||||10
1726669890000|2024-09-18 14:31:30|||||||||94
1726669900000|2024-09-18 14:31:40|||||||||2
1726669910000|2024-09-18 14:31:50|||||||||3
1726669920000|2024-09-18 14:32:00|||||||||147
1726669930000|2024-09-18 14:32:10|||||||||4
1726669940000|2024-09-18 14:32:20|||||||||3
1726669950000|2024-09-18 14:32:30|||||||||1
1726669960000|2024-09-18 14:32:40|||||||||14
1726669970000|2024-09-18 14:32:50|||||||||36
1726669980000|2024-09-18 14:33:00|||||||||3
1726670000000|2024-09-18 14:33:20|||||||||13
1726670010000|2024-09-18 14:33:30|||||||||1
1726670020000|2024-09-18 14:33:40|||||||||31
1726670030000|2024-09-18 14:33:50|||||||||2
1726670040000|2024-09-18 14:34:00|||||||||20
1726670050000|2024-09-18 14:34:10|||||||||3
1726670060000|2024-09-18 14:34:20|||||||||6
1726670070000|2024-09-18 14:34:30|||||||||1
1726670090000|2024-09-18 14:34:50|||||||||2
1726670100000|2024-09-18 14:35:00|||||||||2
1726670110000|2024-09-18 14:35:10|||||||||1
1726670120000|2024-09-18 14:35:20|||||||||57
1726670130000|2024-09-18 14:35:30|||||||||3
1726670140000|2024-09-18 14:35:40|||||||||1
1726670150000|2024-09-18 14:35:50|||||||||11
1726670160000|2024-09-18 14:36:00|||||||||1
1726670170000|2024-09-18 14:36:10|||||||||3
1726670180000|2024-09-18 14:36:20|||||||||1
1726670190000|2024-09-18 14:36:30|||||||||9
1726670200000|2024-09-18 14:36:40|||||||||8
1726670210000|2024-09-18 14:36:50|||||||||2
1726670220000|2024-09-18 14:37:00|||||||||4
1726670230000|2024-09-18 14:37:10|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|52
1726670240000|2024-09-18 14:37:20|||||||||1
1726670250000|2024-09-18 14:37:30|||||||||2
1726670260000|2024-09-18 14:37:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|21
1726670280000|2024-09-18 14:38:00|||||||||2
1726670290000|2024-09-18 14:38:10|||||||||2
1726670300000|2024-09-18 14:38:20|||||||||7
1726670310000|2024-09-18 14:38:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|172
1726670320000|2024-09-18 14:38:40|||||||||1
1726670340000|2024-09-18 14:39:00|||||||||1
1726670360000|2024-09-18 14:39:20|||||||||1
1726670370000|2024-09-18 14:39:30|||||||||4
1726670400000|2024-09-18 14:40:00|||||||||2
1726670410000|2024-09-18 14:40:10|||||||||81
1726670430000|2024-09-18 14:40:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|25
1726670440000|2024-09-18 14:40:40|||||||||4
1726670450000|2024-09-18 14:40:50|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|40
1726670460000|2024-09-18 14:41:00|||||||||37
1726670470000|2024-09-18 14:41:10|||||||||1
1726670480000|2024-09-18 14:41:20|||||||||40
1726670490000|2024-09-18 14:41:30|||||||||2
1726670510000|2024-09-18 14:41:50|||||||||2
1726670520000|2024-09-18 14:42:00|||||||||11
1726670530000|2024-09-18 14:42:10|||||||||121
1726670540000|2024-09-18 14:42:20|||||||||1
1726670550000|2024-09-18 14:42:30|||||||||1
1726670560000|2024-09-18 14:42:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|60
1726670570000|2024-09-18 14:42:50|||||||||1
1726670580000|2024-09-18 14:43:00|||||||||4
1726670590000|2024-09-18 14:43:10|||||||||2
1726670610000|2024-09-18 14:43:30|||||||||2
1726670620000|2024-09-18 14:43:40|||||||||3
1726670630000|2024-09-18 14:43:50|||||||||2
1726670640000|2024-09-18 14:44:00|||||||||6
1726670650000|2024-09-18 14:44:10|||||||||1
1726670660000|2024-09-18 14:44:20|||||||||2
1726670670000|2024-09-18 14:44:30|||||||||1
1726670680000|2024-09-18 14:44:40|||||||||3
1726670690000|2024-09-18 14:44:50|||||||||3
1726670700000|2024-09-18 14:45:00|||||||||5
1726670710000|2024-09-18 14:45:10|||||||||4
1726670720000|2024-09-18 14:45:20|||||||||22
1726670730000|2024-09-18 14:45:30|||||||||11
1726670740000|2024-09-18 14:45:40|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|269
1726670750000|2024-09-18 14:45:50|||||||||21
1726670760000|2024-09-18 14:46:00|||||||||29
1726670770000|2024-09-18 14:46:10|||||||||3
1726670790000|2024-09-18 14:46:30|||||||||2
1726670800000|2024-09-18 14:46:40|||||||||3
1726670810000|2024-09-18 14:46:50|||||||||8
1726670820000|2024-09-18 14:47:00|||||||||3
1726670830000|2024-09-18 14:47:10|||||||||30
1726670850000|2024-09-18 14:47:30|||||||||2
1726670880000|2024-09-18 14:48:00|||||||||2
1726670890000|2024-09-18 14:48:10|||||||||41
1726670910000|2024-09-18 14:48:30|||||||||11
1726670920000|2024-09-18 14:48:40|||||||||1
1726670940000|2024-09-18 14:49:00|||||||||17
1726670950000|2024-09-18 14:49:10|||||||||2
1726670970000|2024-09-18 14:49:30|||||||||4
1726670990000|2024-09-18 14:49:50|||||||||58
1726671000000|2024-09-18 14:50:00|||||||||4
1726671010000|2024-09-18 14:50:10|||||||||1
1726671020000|2024-09-18 14:50:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|83
1726671030000|2024-09-18 14:50:30|||||||||1
1726671040000|2024-09-18 14:50:40|||||||||6
1726671050000|2024-09-18 14:50:50|||||||||1
1726671060000|2024-09-18 14:51:00|||||||||90
1726671080000|2024-09-18 14:51:20|||||||||41
1726671090000|2024-09-18 14:51:30|||||||||1
1726671100000|2024-09-18 14:51:40|||||||||37
1726671120000|2024-09-18 14:52:00|||||||||2
1726671130000|2024-09-18 14:52:10|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|35
1726671140000|2024-09-18 14:52:20|18.84|18.68|18.84|18.68|18.87|18.71|18.84|18.68|8
1726671150000|2024-09-18 14:52:30|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|26
1726671160000|2024-09-18 14:52:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|31
1726671170000|2024-09-18 14:52:50|||||||||1
1726671190000|2024-09-18 14:53:10|||||||||2
1726671200000|2024-09-18 14:53:20|||||||||1
1726671210000|2024-09-18 14:53:30|||||||||26
1726671220000|2024-09-18 14:53:40|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|34
1726671230000|2024-09-18 14:53:50|||||||||1
1726671240000|2024-09-18 14:54:00|||||||||4
1726671250000|2024-09-18 14:54:10|||||||||2
1726671270000|2024-09-18 14:54:30|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|6
1726671280000|2024-09-18 14:54:40|18.87|18.71|18.87|18.71|18.89|18.73|18.84|18.68|25
1726671290000|2024-09-18 14:54:50|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|9
1726671300000|2024-09-18 14:55:00|||||||||16
1726671310000|2024-09-18 14:55:10|||||||||42
1726671320000|2024-09-18 14:55:20|||||||||2
1726671330000|2024-09-18 14:55:30|||||||||7
1726671340000|2024-09-18 14:55:40|||||||||12
1726671350000|2024-09-18 14:55:50|||||||||2
1726671360000|2024-09-18 14:56:00|||||||||1
1726671370000|2024-09-18 14:56:10|||||||||3
1726671380000|2024-09-18 14:56:20|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|102
1726671390000|2024-09-18 14:56:30|||||||||1
1726671400000|2024-09-18 14:56:40|||||||||3
1726671410000|2024-09-18 14:56:50|||||||||7
1726671420000|2024-09-18 14:57:00|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|220
1726671430000|2024-09-18 14:57:10|||||||||23
1726671440000|2024-09-18 14:57:20|||||||||3
1726671450000|2024-09-18 14:57:30|||||||||6
1726671460000|2024-09-18 14:57:40|||||||||2
1726671470000|2024-09-18 14:57:50|||||||||5
1726671480000|2024-09-18 14:58:00|||||||||19
1726671490000|2024-09-18 14:58:10|||||||||6
1726671500000|2024-09-18 14:58:20|||||||||7
1726671510000|2024-09-18 14:58:30|||||||||2
1726671520000|2024-09-18 14:58:40|||||||||2
1726671530000|2024-09-18 14:58:50|||||||||7
1726671540000|2024-09-18 14:59:00|||||||||1
1726671550000|2024-09-18 14:59:10|||||||||24
1726671560000|2024-09-18 14:59:20|||||||||6
1726671570000|2024-09-18 14:59:30|||||||||27
1726671580000|2024-09-18 14:59:40|||||||||8
1726671590000|2024-09-18 14:59:50|||||||||6
1726671600000|2024-09-18 15:00:00|||||||||11
1726671610000|2024-09-18 15:00:10|||||||||4
1726671620000|2024-09-18 15:00:20|||||||||6
1726671630000|2024-09-18 15:00:30|||||||||2
1726671640000|2024-09-18 15:00:40|||||||||3
1726671650000|2024-09-18 15:00:50|||||||||6
1726671660000|2024-09-18 15:01:00|||||||||2
1726671670000|2024-09-18 15:01:10|||||||||57
1726671680000|2024-09-18 15:01:20|||||||||16
1726671690000|2024-09-18 15:01:30|||||||||2
1726671700000|2024-09-18 15:01:40|||||||||3
1726671710000|2024-09-18 15:01:50|||||||||1
1726671720000|2024-09-18 15:02:00|||||||||2
1726671730000|2024-09-18 15:02:10|||||||||3
1726671740000|2024-09-18 15:02:20|||||||||3
1726671750000|2024-09-18 15:02:30|||||||||1
1726671760000|2024-09-18 15:02:40|||||||||2
1726671770000|2024-09-18 15:02:50|||||||||1
1726671780000|2024-09-18 15:03:00|||||||||6
1726671790000|2024-09-18 15:03:10|||||||||2
1726671800000|2024-09-18 15:03:20|||||||||1
1726671810000|2024-09-18 15:03:30|||||||||58
1726671820000|2024-09-18 15:03:40|||||||||1
1726671830000|2024-09-18 15:03:50|||||||||52
1726671840000|2024-09-18 15:04:00|||||||||1
1726671850000|2024-09-18 15:04:10|||||||||2
1726671860000|2024-09-18 15:04:20|||||||||1
1726671870000|2024-09-18 15:04:30|||||||||4
1726671880000|2024-09-18 15:04:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|18
1726671890000|2024-09-18 15:04:50|||||||||8
1726671900000|2024-09-18 15:05:00|||||||||2
1726671910000|2024-09-18 15:05:10|||||||||2
1726671920000|2024-09-18 15:05:20|||||||||14
1726671930000|2024-09-18 15:05:30|||||||||11
1726671940000|2024-09-18 15:05:40|||||||||2
1726671950000|2024-09-18 15:05:50|||||||||21
1726671960000|2024-09-18 15:06:00|||||||||2
1726671970000|2024-09-18 15:06:10|||||||||10
1726671980000|2024-09-18 15:06:20|||||||||6
1726671990000|2024-09-18 15:06:30|||||||||2
1726672000000|2024-09-18 15:06:40|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|40
1726672010000|2024-09-18 15:06:50|||||||||3
1726672020000|2024-09-18 15:07:00|18.82|18.66|18.79|18.63|18.84|18.68|18.79|18.63|44
1726672030000|2024-09-18 15:07:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1726672040000|2024-09-18 15:07:20|18.82|18.66|18.79|18.63|18.84|18.68|18.79|18.63|73
1726672050000|2024-09-18 15:07:30|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|4
1726672060000|2024-09-18 15:07:40|||||||||2
1726672070000|2024-09-18 15:07:50|||||||||1
1726672080000|2024-09-18 15:08:00|||||||||1
1726672090000|2024-09-18 15:08:10|||||||||27
1726672100000|2024-09-18 15:08:20|||||||||3
1726672110000|2024-09-18 15:08:30|||||||||1
1726672120000|2024-09-18 15:08:40|||||||||4
1726672130000|2024-09-18 15:08:50|||||||||10
1726672140000|2024-09-18 15:09:00|||||||||167
1726672150000|2024-09-18 15:09:10|||||||||10
1726672160000|2024-09-18 15:09:20|||||||||1
1726672170000|2024-09-18 15:09:30|||||||||2
1726672180000|2024-09-18 15:09:40|||||||||7
1726672190000|2024-09-18 15:09:50|||||||||5
1726672200000|2024-09-18 15:10:00|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|20
1726672210000|2024-09-18 15:10:10|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|27
1726672250000|2024-09-18 15:10:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1726672260000|2024-09-18 15:11:00|||||||||2
1726672270000|2024-09-18 15:11:10|||||||||1
1726672290000|2024-09-18 15:11:30|||||||||3
1726672300000|2024-09-18 15:11:40|||||||||24
1726672320000|2024-09-18 15:12:00|||||||||5
1726672330000|2024-09-18 15:12:10|||||||||5
1726672350000|2024-09-18 15:12:30|||||||||1
1726672420000|2024-09-18 15:13:40|||||||||1
1726672430000|2024-09-18 15:13:50|||||||||1
1726672450000|2024-09-18 15:14:10|||||||||2
1726672460000|2024-09-18 15:14:20|||||||||4
1726672480000|2024-09-18 15:14:40|||||||||2
1726672490000|2024-09-18 15:14:50|||||||||3
1726672510000|2024-09-18 15:15:10|||||||||3
1726672520000|2024-09-18 15:15:20|||||||||2
1726672530000|2024-09-18 15:15:30|||||||||9
1726672540000|2024-09-18 15:15:40|||||||||4
1726672550000|2024-09-18 15:15:50|||||||||2
1726672560000|2024-09-18 15:16:00|||||||||1
1726672570000|2024-09-18 15:16:10|||||||||4
1726672580000|2024-09-18 15:16:20|||||||||7
1726672600000|2024-09-18 15:16:40|||||||||5
1726672610000|2024-09-18 15:16:50|||||||||2
1726672630000|2024-09-18 15:17:10|||||||||3
1726672640000|2024-09-18 15:17:20|||||||||5
1726672650000|2024-09-18 15:17:30|||||||||3
1726672660000|2024-09-18 15:17:40|||||||||2
1726672670000|2024-09-18 15:17:50|||||||||1
1726672680000|2024-09-18 15:18:00|||||||||3
1726672690000|2024-09-18 15:18:10|||||||||5
1726672700000|2024-09-18 15:18:20|||||||||6
1726672720000|2024-09-18 15:18:40|||||||||3
1726672740000|2024-09-18 15:19:00|||||||||7
1726672750000|2024-09-18 15:19:10|||||||||59
1726672820000|2024-09-18 15:20:20|||||||||1
1726672850000|2024-09-18 15:20:50|||||||||2
1726672860000|2024-09-18 15:21:00|||||||||1
1726672890000|2024-09-18 15:21:30|||||||||6
1726672900000|2024-09-18 15:21:40|||||||||1
1726672930000|2024-09-18 15:22:10|||||||||16
1726672940000|2024-09-18 15:22:20|||||||||2
1726672950000|2024-09-18 15:22:30|||||||||1
1726672960000|2024-09-18 15:22:40|||||||||2
1726672980000|2024-09-18 15:23:00|||||||||1
1726672990000|2024-09-18 15:23:10|||||||||26
1726673000000|2024-09-18 15:23:20|||||||||3
1726673010000|2024-09-18 15:23:30|||||||||3
1726673020000|2024-09-18 15:23:40|||||||||1
1726673030000|2024-09-18 15:23:50|||||||||1
1726673060000|2024-09-18 15:24:20|||||||||1
1726673070000|2024-09-18 15:24:30|||||||||1
1726673080000|2024-09-18 15:24:40|||||||||1
1726673090000|2024-09-18 15:24:50|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|642
1726673110000|2024-09-18 15:25:10|||||||||131
1726673130000|2024-09-18 15:25:30|||||||||1
1726673160000|2024-09-18 15:26:00|||||||||6
1726673170000|2024-09-18 15:26:10|||||||||4
1726673200000|2024-09-18 15:26:40|||||||||2
1726673210000|2024-09-18 15:26:50|||||||||1
1726673220000|2024-09-18 15:27:00|||||||||72
1726673240000|2024-09-18 15:27:20|||||||||3
1726673250000|2024-09-18 15:27:30|||||||||1
1726673260000|2024-09-18 15:27:40|18.79|18.63|18.79|18.63|18.84|18.68|18.79|18.63|153
1726673300000|2024-09-18 15:28:20|||||||||1
1726673310000|2024-09-18 15:28:30|||||||||118
1726673330000|2024-09-18 15:28:50|||||||||1
1726673360000|2024-09-18 15:29:20|||||||||50
1726673370000|2024-09-18 15:29:30|||||||||11
1726673380000|2024-09-18 15:29:40|||||||||3
1726673390000|2024-09-18 15:29:50|||||||||1
1726673400000|2024-09-18 15:30:00|||||||||1
1726673410000|2024-09-18 15:30:10|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|130
1726673420000|2024-09-18 15:30:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|18
1726673430000|2024-09-18 15:30:30|||||||||1
1726673440000|2024-09-18 15:30:40|||||||||2
1726673450000|2024-09-18 15:30:50|||||||||3
1726673460000|2024-09-18 15:31:00|||||||||1
1726673470000|2024-09-18 15:31:10|||||||||3
1726673480000|2024-09-18 15:31:20|||||||||1
1726673490000|2024-09-18 15:31:30|||||||||6
1726673500000|2024-09-18 15:31:40|||||||||1
1726673510000|2024-09-18 15:31:50|||||||||1
1726673520000|2024-09-18 15:32:00|||||||||1
1726673530000|2024-09-18 15:32:10|||||||||84
1726673540000|2024-09-18 15:32:20|||||||||1
1726673550000|2024-09-18 15:32:30|||||||||12
1726673560000|2024-09-18 15:32:40|||||||||17
1726673570000|2024-09-18 15:32:50|||||||||1
1726673580000|2024-09-18 15:33:00|||||||||3
1726673590000|2024-09-18 15:33:10|||||||||3
1726673600000|2024-09-18 15:33:20|||||||||4
1726673610000|2024-09-18 15:33:30|||||||||2
1726673620000|2024-09-18 15:33:40|||||||||82
1726673630000|2024-09-18 15:33:50|||||||||1
1726673640000|2024-09-18 15:34:00|||||||||3
1726673650000|2024-09-18 15:34:10|||||||||2
1726673660000|2024-09-18 15:34:20|||||||||2
1726673670000|2024-09-18 15:34:30|||||||||3
1726673680000|2024-09-18 15:34:40|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|221
1726673690000|2024-09-18 15:34:50|18.87|18.71|18.89|18.73|18.89|18.73|18.84|18.68|28
1726673700000|2024-09-18 15:35:00|||||||||7
1726673710000|2024-09-18 15:35:10|||||||||3
1726673720000|2024-09-18 15:35:20|||||||||3
1726673730000|2024-09-18 15:35:30|||||||||3
1726673740000|2024-09-18 15:35:40|||||||||2
1726673750000|2024-09-18 15:35:50|||||||||129
1726673760000|2024-09-18 15:36:00|||||||||2
1726673770000|2024-09-18 15:36:10|||||||||1
1726673780000|2024-09-18 15:36:20|||||||||3
1726673790000|2024-09-18 15:36:30|||||||||2
1726673800000|2024-09-18 15:36:40|||||||||3
1726673810000|2024-09-18 15:36:50|||||||||5
1726673820000|2024-09-18 15:37:00|||||||||2
1726673830000|2024-09-18 15:37:10|||||||||2
1726673840000|2024-09-18 15:37:20|||||||||3
1726673850000|2024-09-18 15:37:30|||||||||3
1726673860000|2024-09-18 15:37:40|||||||||5
1726673870000|2024-09-18 15:37:50|||||||||1
1726673880000|2024-09-18 15:38:00|||||||||4
1726673890000|2024-09-18 15:38:10|||||||||2
1726673900000|2024-09-18 15:38:20|||||||||1
1726673910000|2024-09-18 15:38:30|||||||||4
1726673920000|2024-09-18 15:38:40|||||||||4
1726673930000|2024-09-18 15:38:50|||||||||3
1726673940000|2024-09-18 15:39:00|||||||||2
1726673950000|2024-09-18 15:39:10|||||||||7
1726673960000|2024-09-18 15:39:20|||||||||2
1726673970000|2024-09-18 15:39:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|121
1726673980000|2024-09-18 15:39:40|||||||||3
1726673990000|2024-09-18 15:39:50|||||||||1
1726674000000|2024-09-18 15:40:00|||||||||2
1726674010000|2024-09-18 15:40:10|||||||||2
1726674020000|2024-09-18 15:40:20|||||||||1
1726674030000|2024-09-18 15:40:30|||||||||4
1726674040000|2024-09-18 15:40:40|||||||||2
1726674050000|2024-09-18 15:40:50|||||||||1
1726674060000|2024-09-18 15:41:00|||||||||2
1726674070000|2024-09-18 15:41:10|||||||||4
1726674080000|2024-09-18 15:41:20|||||||||1
1726674090000|2024-09-18 15:41:30|||||||||47
1726674100000|2024-09-18 15:41:40|||||||||9
1726674110000|2024-09-18 15:41:50|||||||||3
1726674120000|2024-09-18 15:42:00|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|114
1726674130000|2024-09-18 15:42:10|18.99|18.83|18.96|18.8|18.99|18.83|18.94|18.78|15
1726674140000|2024-09-18 15:42:20|18.99|18.83|18.99|18.83|18.99|18.83|18.96|18.8|5
1726674150000|2024-09-18 15:42:30|||||||||3
1726674160000|2024-09-18 15:42:40|||||||||1
1726674180000|2024-09-18 15:43:00|||||||||2
1726674190000|2024-09-18 15:43:10|||||||||24
1726674200000|2024-09-18 15:43:20|||||||||1
1726674210000|2024-09-18 15:43:30|||||||||2
1726674220000|2024-09-18 15:43:40|||||||||3
1726674230000|2024-09-18 15:43:50|||||||||2
1726674240000|2024-09-18 15:44:00|||||||||3
1726674250000|2024-09-18 15:44:10|||||||||2
1726674260000|2024-09-18 15:44:20|||||||||4
1726674270000|2024-09-18 15:44:30|||||||||4
1726674280000|2024-09-18 15:44:40|||||||||3
1726674290000|2024-09-18 15:44:50|||||||||2
1726674300000|2024-09-18 15:45:00|||||||||20
1726674310000|2024-09-18 15:45:10|||||||||5
1726674330000|2024-09-18 15:45:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|161
1726674340000|2024-09-18 15:45:40|||||||||2
1726674350000|2024-09-18 15:45:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|90
1726674360000|2024-09-18 15:46:00|||||||||1
1726674370000|2024-09-18 15:46:10|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|32
1726674380000|2024-09-18 15:46:20|||||||||2
1726674390000|2024-09-18 15:46:30|||||||||1
1726674400000|2024-09-18 15:46:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|47
1726674410000|2024-09-18 15:46:50|||||||||1
1726674420000|2024-09-18 15:47:00|||||||||1
1726674430000|2024-09-18 15:47:10|||||||||6
1726674440000|2024-09-18 15:47:20|||||||||1
1726674450000|2024-09-18 15:47:30|||||||||1
1726674460000|2024-09-18 15:47:40|||||||||1
1726674470000|2024-09-18 15:47:50|||||||||1
1726674480000|2024-09-18 15:48:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1726674500000|2024-09-18 15:48:20|||||||||1
1726674510000|2024-09-18 15:48:30|||||||||1
1726674530000|2024-09-18 15:48:50|||||||||1
1726674540000|2024-09-18 15:49:00|||||||||5
1726674560000|2024-09-18 15:49:20|||||||||2
1726674570000|2024-09-18 15:49:30|||||||||1
1726674580000|2024-09-18 15:49:40|||||||||1
1726674590000|2024-09-18 15:49:50|||||||||1
1726674600000|2024-09-18 15:50:00|||||||||2
1726674610000|2024-09-18 15:50:10|||||||||2
1726674620000|2024-09-18 15:50:20|||||||||21
1726674630000|2024-09-18 15:50:30|||||||||46
1726674640000|2024-09-18 15:50:40|||||||||10
1726674660000|2024-09-18 15:51:00|||||||||2
1726674680000|2024-09-18 15:51:20|||||||||1
1726674690000|2024-09-18 15:51:30|||||||||29
1726674720000|2024-09-18 15:52:00|||||||||1
1726674730000|2024-09-18 15:52:10|||||||||1
1726674760000|2024-09-18 15:52:40|||||||||1
1726674770000|2024-09-18 15:52:50|||||||||2
1726674790000|2024-09-18 15:53:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|78
1726674800000|2024-09-18 15:53:20|||||||||1
1726674810000|2024-09-18 15:53:30|||||||||2
1726674820000|2024-09-18 15:53:40|||||||||18
1726674840000|2024-09-18 15:54:00|||||||||1
1726674850000|2024-09-18 15:54:10|||||||||3
1726674870000|2024-09-18 15:54:30|||||||||1
1726674880000|2024-09-18 15:54:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1726674900000|2024-09-18 15:55:00|||||||||20
1726674910000|2024-09-18 15:55:10|||||||||88
1726674930000|2024-09-18 15:55:30|||||||||1
1726674940000|2024-09-18 15:55:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|90
1726674960000|2024-09-18 15:56:00|||||||||1
1726674970000|2024-09-18 15:56:10|||||||||19
1726674980000|2024-09-18 15:56:20|||||||||8
1726675000000|2024-09-18 15:56:40|||||||||1
1726675010000|2024-09-18 15:56:50|||||||||4
1726675020000|2024-09-18 15:57:00|||||||||1
1726675030000|2024-09-18 15:57:10|||||||||1
1726675050000|2024-09-18 15:57:30|||||||||2
1726675060000|2024-09-18 15:57:40|||||||||1
1726675080000|2024-09-18 15:58:00|||||||||1
1726675090000|2024-09-18 15:58:10|||||||||2
1726675120000|2024-09-18 15:58:40|||||||||3
1726675140000|2024-09-18 15:59:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|101
1726675150000|2024-09-18 15:59:10|||||||||1
1726675160000|2024-09-18 15:59:20|||||||||1
1726675170000|2024-09-18 15:59:30|||||||||17
1726675180000|2024-09-18 15:59:40|||||||||2
1726675190000|2024-09-18 15:59:50|||||||||11
1726675200000|2024-09-18 16:00:00|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|39
1726675210000|2024-09-18 16:00:10|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|228
1726675220000|2024-09-18 16:00:20|19.01|18.85|18.99|18.83|19.03|18.87|18.99|18.83|6
1726675230000|2024-09-18 16:00:30|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|7
1726675240000|2024-09-18 16:00:40|||||||||18
1726675250000|2024-09-18 16:00:50|||||||||2
1726675270000|2024-09-18 16:01:10|||||||||3
1726675280000|2024-09-18 16:01:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|30
1726675290000|2024-09-18 16:01:30|||||||||1
1726675300000|2024-09-18 16:01:40|||||||||2
1726675320000|2024-09-18 16:02:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|64
1726675330000|2024-09-18 16:02:10|||||||||11
1726675340000|2024-09-18 16:02:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1726675360000|2024-09-18 16:02:40|||||||||12
1726675380000|2024-09-18 16:03:00|||||||||50
1726675390000|2024-09-18 16:03:10|||||||||2
1726675400000|2024-09-18 16:03:20|||||||||1
1726675410000|2024-09-18 16:03:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|5
1726675420000|2024-09-18 16:03:40|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|0
1726675440000|2024-09-18 16:04:00|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|1
1726675450000|2024-09-18 16:04:10|||||||||1
1726675470000|2024-09-18 16:04:30|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|0
1726675480000|2024-09-18 16:04:40|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|1
1726675510000|2024-09-18 16:05:10|||||||||1
1726675520000|2024-09-18 16:05:20|||||||||40
1726675530000|2024-09-18 16:05:30|||||||||1
1726675550000|2024-09-18 16:05:50|||||||||1
1726675560000|2024-09-18 16:06:00|||||||||1
1726675570000|2024-09-18 16:06:10|||||||||2
1726675590000|2024-09-18 16:06:30|||||||||1
1726675600000|2024-09-18 16:06:40|||||||||1
1726675610000|2024-09-18 16:06:50|||||||||43
1726675630000|2024-09-18 16:07:10|||||||||1
1726675670000|2024-09-18 16:07:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|16
1726675680000|2024-09-18 16:08:00|||||||||4
1726675700000|2024-09-18 16:08:20|||||||||24
1726675710000|2024-09-18 16:08:30|||||||||3
1726675720000|2024-09-18 16:08:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1726675730000|2024-09-18 16:08:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1726675740000|2024-09-18 16:09:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|6
1726675750000|2024-09-18 16:09:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1726675760000|2024-09-18 16:09:20|||||||||5
1726675770000|2024-09-18 16:09:30|||||||||1
1726675780000|2024-09-18 16:09:40|||||||||1
1726675790000|2024-09-18 16:09:50|||||||||3
1726675800000|2024-09-18 16:10:00|||||||||1
1726675810000|2024-09-18 16:10:10|||||||||4
1726675820000|2024-09-18 16:10:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|73
1726675830000|2024-09-18 16:10:30|||||||||2
1726675840000|2024-09-18 16:10:40|||||||||4
1726675850000|2024-09-18 16:10:50|||||||||1
1726675860000|2024-09-18 16:11:00|||||||||1
1726675870000|2024-09-18 16:11:10|||||||||12
1726675880000|2024-09-18 16:11:20|||||||||1
1726675890000|2024-09-18 16:11:30|||||||||26
1726675900000|2024-09-18 16:11:40|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|26
1726675910000|2024-09-18 16:11:50|||||||||1
1726675920000|2024-09-18 16:12:00|||||||||2
1726675930000|2024-09-18 16:12:10|||||||||1
1726675940000|2024-09-18 16:12:20|||||||||3
1726675950000|2024-09-18 16:12:30|||||||||1
1726675960000|2024-09-18 16:12:40|||||||||2
1726675970000|2024-09-18 16:12:50|||||||||1
1726675980000|2024-09-18 16:13:00|||||||||2
1726675990000|2024-09-18 16:13:10|||||||||2
1726676000000|2024-09-18 16:13:20|||||||||3
1726676010000|2024-09-18 16:13:30|||||||||1
1726676020000|2024-09-18 16:13:40|||||||||3
1726676030000|2024-09-18 16:13:50|||||||||4
1726676040000|2024-09-18 16:14:00|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|70
1726676050000|2024-09-18 16:14:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|2
1726676060000|2024-09-18 16:14:20|||||||||4
1726676070000|2024-09-18 16:14:30|||||||||8
1726676080000|2024-09-18 16:14:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|61
1726676090000|2024-09-18 16:14:50|||||||||2
1726676100000|2024-09-18 16:15:00|||||||||2
1726676110000|2024-09-18 16:15:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1726676120000|2024-09-18 16:15:20|||||||||2
1726676130000|2024-09-18 16:15:30|||||||||11
1726676140000|2024-09-18 16:15:40|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|9
1726676150000|2024-09-18 16:15:50|||||||||1
1726676160000|2024-09-18 16:16:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|8
1726676170000|2024-09-18 16:16:10|||||||||6
1726676180000|2024-09-18 16:16:20|||||||||8
1726676190000|2024-09-18 16:16:30|||||||||1
1726676200000|2024-09-18 16:16:40|||||||||2
1726676210000|2024-09-18 16:16:50|||||||||2
1726676220000|2024-09-18 16:17:00|||||||||2
1726676230000|2024-09-18 16:17:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|16
1726676240000|2024-09-18 16:17:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|5
1726676250000|2024-09-18 16:17:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|2
1726676260000|2024-09-18 16:17:40|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|2
1726676270000|2024-09-18 16:17:50|||||||||1
1726676280000|2024-09-18 16:18:00|||||||||7
1726676290000|2024-09-18 16:18:10|||||||||2
1726676300000|2024-09-18 16:18:20|||||||||1
1726676310000|2024-09-18 16:18:30|||||||||3
1726676320000|2024-09-18 16:18:40|||||||||2
1726676330000|2024-09-18 16:18:50|||||||||2
1726676340000|2024-09-18 16:19:00|||||||||4
1726676350000|2024-09-18 16:19:10|||||||||121
1726676360000|2024-09-18 16:19:20|||||||||2
1726676370000|2024-09-18 16:19:30|||||||||1
1726676380000|2024-09-18 16:19:40|||||||||3
1726676390000|2024-09-18 16:19:50|||||||||1
1726676400000|2024-09-18 16:20:00|||||||||3
1726676410000|2024-09-18 16:20:10|||||||||1
1726676420000|2024-09-18 16:20:20|||||||||2
1726676430000|2024-09-18 16:20:30|||||||||6
1726676440000|2024-09-18 16:20:40|||||||||3
1726676450000|2024-09-18 16:20:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|87
1726676460000|2024-09-18 16:21:00|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|48
1726676470000|2024-09-18 16:21:10|||||||||4
1726676480000|2024-09-18 16:21:20|||||||||6
1726676490000|2024-09-18 16:21:30|||||||||2
1726676500000|2024-09-18 16:21:40|||||||||1
1726676510000|2024-09-18 16:21:50|||||||||3
1726676520000|2024-09-18 16:22:00|||||||||2
1726676530000|2024-09-18 16:22:10|||||||||1
1726676540000|2024-09-18 16:22:20|||||||||3
1726676550000|2024-09-18 16:22:30|||||||||6
1726676560000|2024-09-18 16:22:40|||||||||1
1726676570000|2024-09-18 16:22:50|||||||||4
1726676580000|2024-09-18 16:23:00|||||||||1
1726676590000|2024-09-18 16:23:10|||||||||2
1726676600000|2024-09-18 16:23:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1726676610000|2024-09-18 16:23:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|6
1726676620000|2024-09-18 16:23:40|||||||||2
1726676630000|2024-09-18 16:23:50|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|7
1726676640000|2024-09-18 16:24:00|||||||||1
1726676650000|2024-09-18 16:24:10|||||||||2
1726676660000|2024-09-18 16:24:20|||||||||2
1726676670000|2024-09-18 16:24:30|||||||||2
1726676680000|2024-09-18 16:24:40|||||||||3
1726676690000|2024-09-18 16:24:50|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|3
1726676700000|2024-09-18 16:25:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1726676720000|2024-09-18 16:25:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|102
1726676730000|2024-09-18 16:25:30|||||||||1
1726676740000|2024-09-18 16:25:40|||||||||4
1726676750000|2024-09-18 16:25:50|||||||||2
1726676770000|2024-09-18 16:26:10|||||||||2
1726676780000|2024-09-18 16:26:20|||||||||1
1726676790000|2024-09-18 16:26:30|||||||||3
1726676800000|2024-09-18 16:26:40|||||||||1
1726676810000|2024-09-18 16:26:50|||||||||1
1726676820000|2024-09-18 16:27:00|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|9
1726676830000|2024-09-18 16:27:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1726676840000|2024-09-18 16:27:20|||||||||1
1726676850000|2024-09-18 16:27:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|30
1726676870000|2024-09-18 16:27:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1726676890000|2024-09-18 16:28:10|||||||||1
1726676900000|2024-09-18 16:28:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1726676910000|2024-09-18 16:28:30|||||||||15
1726676920000|2024-09-18 16:28:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1726676930000|2024-09-18 16:28:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1726676940000|2024-09-18 16:29:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1726676970000|2024-09-18 16:29:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1726676980000|2024-09-18 16:29:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1726676990000|2024-09-18 16:29:50|||||||||2
1726677010000|2024-09-18 16:30:10|||||||||1
1726677020000|2024-09-18 16:30:20|||||||||13
1726677030000|2024-09-18 16:30:30|||||||||1
1726677040000|2024-09-18 16:30:40|||||||||1
1726677050000|2024-09-18 16:30:50|||||||||27
1726677060000|2024-09-18 16:31:00|||||||||1
1726677070000|2024-09-18 16:31:10|||||||||2
1726677080000|2024-09-18 16:31:20|||||||||1
1726677090000|2024-09-18 16:31:30|||||||||1
1726677100000|2024-09-18 16:31:40|||||||||5
1726677110000|2024-09-18 16:31:50|||||||||1
1726677120000|2024-09-18 16:32:00|||||||||4
1726677150000|2024-09-18 16:32:30|||||||||54
1726677160000|2024-09-18 16:32:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|101
1726677170000|2024-09-18 16:32:50|||||||||50
1726677180000|2024-09-18 16:33:00|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|1
1726677190000|2024-09-18 16:33:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1726677200000|2024-09-18 16:33:20|||||||||95
1726677210000|2024-09-18 16:33:30|||||||||1
1726677220000|2024-09-18 16:33:40|||||||||1
1726677230000|2024-09-18 16:33:50|||||||||3
1726677260000|2024-09-18 16:34:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1726677270000|2024-09-18 16:34:30|||||||||2
1726677290000|2024-09-18 16:34:50|||||||||2
1726677310000|2024-09-18 16:35:10|||||||||1
1726677320000|2024-09-18 16:35:20|||||||||2
1726677340000|2024-09-18 16:35:40|18.93|18.77|18.93|18.77|18.93|18.77|18.89|18.73|49
1726677350000|2024-09-18 16:35:50|18.91|18.75|18.91|18.75|18.93|18.77|18.89|18.73|3
1726677360000|2024-09-18 16:36:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|8
1726677370000|2024-09-18 16:36:10|||||||||2
1726677380000|2024-09-18 16:36:20|||||||||6
1726677390000|2024-09-18 16:36:30|||||||||6
1726677400000|2024-09-18 16:36:40|||||||||2
1726677410000|2024-09-18 16:36:50|||||||||32
1726677420000|2024-09-18 16:37:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1726677430000|2024-09-18 16:37:10|||||||||2
1726677440000|2024-09-18 16:37:20|||||||||3
1726677450000|2024-09-18 16:37:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|7
1726677460000|2024-09-18 16:37:40|||||||||4
1726677470000|2024-09-18 16:37:50|||||||||67
1726677480000|2024-09-18 16:38:00|||||||||3
1726677490000|2024-09-18 16:38:10|||||||||4
1726677500000|2024-09-18 16:38:20|||||||||4
1726677510000|2024-09-18 16:38:30|||||||||3
1726677520000|2024-09-18 16:38:40|||||||||2
1726677530000|2024-09-18 16:38:50|||||||||2
1726677540000|2024-09-18 16:39:00|||||||||3
1726677550000|2024-09-18 16:39:10|||||||||2
1726677560000|2024-09-18 16:39:20|||||||||120
1726677570000|2024-09-18 16:39:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|8
1726677580000|2024-09-18 16:39:40|||||||||6
1726677590000|2024-09-18 16:39:50|||||||||3
1726677600000|2024-09-18 16:40:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|41
1726677610000|2024-09-18 16:40:10|||||||||10
1726677620000|2024-09-18 16:40:20|||||||||2
1726677630000|2024-09-18 16:40:30|||||||||30
1726677650000|2024-09-18 16:40:50|||||||||8
1726677670000|2024-09-18 16:41:10|||||||||20
1726677680000|2024-09-18 16:41:20|||||||||1
1726677690000|2024-09-18 16:41:30|||||||||1
1726677700000|2024-09-18 16:41:40|||||||||5
1726677710000|2024-09-18 16:41:50|||||||||1
1726677720000|2024-09-18 16:42:00|||||||||1
1726677730000|2024-09-18 16:42:10|||||||||1
1726677740000|2024-09-18 16:42:20|||||||||35
1726677750000|2024-09-18 16:42:30|||||||||2
1726677760000|2024-09-18 16:42:40|||||||||7
1726677770000|2024-09-18 16:42:50|||||||||4
1726677790000|2024-09-18 16:43:10|||||||||50
1726677800000|2024-09-18 16:43:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|19
1726677820000|2024-09-18 16:43:40|||||||||7
1726677840000|2024-09-18 16:44:00|||||||||2
1726677850000|2024-09-18 16:44:10|||||||||16
1726677880000|2024-09-18 16:44:40|||||||||2
1726677920000|2024-09-18 16:45:20|||||||||9
1726677930000|2024-09-18 16:45:30|||||||||2
1726677940000|2024-09-18 16:45:40|||||||||2
1726677960000|2024-09-18 16:46:00|||||||||1
1726677980000|2024-09-18 16:46:20|||||||||2
1726677990000|2024-09-18 16:46:30|||||||||1
1726678000000|2024-09-18 16:46:40|||||||||30
1726678010000|2024-09-18 16:46:50|||||||||1
1726678020000|2024-09-18 16:47:00|||||||||1
1726678030000|2024-09-18 16:47:10|||||||||2
1726678040000|2024-09-18 16:47:20|||||||||1
1726678050000|2024-09-18 16:47:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|28
1726678060000|2024-09-18 16:47:40|||||||||6
1726678070000|2024-09-18 16:47:50|||||||||1
1726678080000|2024-09-18 16:48:00|||||||||5
1726678100000|2024-09-18 16:48:20|||||||||1
1726678110000|2024-09-18 16:48:30|||||||||6
1726678120000|2024-09-18 16:48:40|||||||||1
1726678150000|2024-09-18 16:49:10|||||||||2
1726678160000|2024-09-18 16:49:20|||||||||1
1726678180000|2024-09-18 16:49:40|||||||||2
1726678190000|2024-09-18 16:49:50|||||||||1
1726678200000|2024-09-18 16:50:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|55
1726678220000|2024-09-18 16:50:20|||||||||2
1726678240000|2024-09-18 16:50:40|||||||||5
1726678260000|2024-09-18 16:51:00|||||||||5
1726678270000|2024-09-18 16:51:10|||||||||1
1726678280000|2024-09-18 16:51:20|||||||||3
1726678290000|2024-09-18 16:51:30|||||||||4
1726678300000|2024-09-18 16:51:40|||||||||2
1726678310000|2024-09-18 16:51:50|||||||||3
1726678320000|2024-09-18 16:52:00|||||||||1
1726678330000|2024-09-18 16:52:10|||||||||1
1726678340000|2024-09-18 16:52:20|||||||||1
1726678350000|2024-09-18 16:52:30|||||||||6
1726678370000|2024-09-18 16:52:50|||||||||4
1726678380000|2024-09-18 16:53:00|||||||||1
1726678390000|2024-09-18 16:53:10|||||||||16
1726678400000|2024-09-18 16:53:20|||||||||4
1726678410000|2024-09-18 16:53:30|||||||||4
1726678420000|2024-09-18 16:53:40|||||||||10
1726678430000|2024-09-18 16:53:50|||||||||8
1726678440000|2024-09-18 16:54:00|||||||||1
1726678450000|2024-09-18 16:54:10|||||||||31
1726678470000|2024-09-18 16:54:30|||||||||1
1726678480000|2024-09-18 16:54:40|||||||||1
1726678490000|2024-09-18 16:54:50|||||||||2
1726678500000|2024-09-18 16:55:00|||||||||4
1726678520000|2024-09-18 16:55:20|||||||||2
1726678530000|2024-09-18 16:55:30|||||||||25
1726678540000|2024-09-18 16:55:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|74
1726678560000|2024-09-18 16:56:00|||||||||7
1726678570000|2024-09-18 16:56:10|||||||||1
1726678590000|2024-09-18 16:56:30|||||||||6
1726678600000|2024-09-18 16:56:40|||||||||1
1726678620000|2024-09-18 16:57:00|||||||||13
1726678630000|2024-09-18 16:57:10|||||||||3
1726678640000|2024-09-18 16:57:20|||||||||1
1726678660000|2024-09-18 16:57:40|||||||||2
1726678680000|2024-09-18 16:58:00|||||||||2
1726678690000|2024-09-18 16:58:10|||||||||1
1726678720000|2024-09-18 16:58:40|||||||||2
1726678740000|2024-09-18 16:59:00|||||||||1
1726678750000|2024-09-18 16:59:10|||||||||5
1726678770000|2024-09-18 16:59:30|||||||||1
1726678780000|2024-09-18 16:59:40|||||||||1
1726678790000|2024-09-18 16:59:50|||||||||2
1726678810000|2024-09-18 17:00:10|||||||||3
1726678820000|2024-09-18 17:00:20|||||||||8
1726678840000|2024-09-18 17:00:40|||||||||24
1726678850000|2024-09-18 17:00:50|||||||||9
1726678890000|2024-09-18 17:01:30|||||||||1
1726678930000|2024-09-18 17:02:10|||||||||1001
1726678940000|2024-09-18 17:02:20|||||||||1
1726678950000|2024-09-18 17:02:30|||||||||23
1726678960000|2024-09-18 17:02:40|||||||||2
1726678980000|2024-09-18 17:03:00|||||||||2
1726679030000|2024-09-18 17:03:50|||||||||1
1726679070000|2024-09-18 17:04:30|||||||||33
1726679080000|2024-09-18 17:04:40|||||||||5
1726679090000|2024-09-18 17:04:50|||||||||1
1726679120000|2024-09-18 17:05:20|||||||||2
1726679140000|2024-09-18 17:05:40|||||||||6
1726679170000|2024-09-18 17:06:10|||||||||2
1726679180000|2024-09-18 17:06:20|||||||||8
1726679190000|2024-09-18 17:06:30|||||||||1
1726679200000|2024-09-18 17:06:40|||||||||7
1726679220000|2024-09-18 17:07:00|||||||||1
1726679230000|2024-09-18 17:07:10|||||||||1
1726679240000|2024-09-18 17:07:20|||||||||3
1726679250000|2024-09-18 17:07:30|||||||||2
1726679260000|2024-09-18 17:07:40|||||||||1
1726679280000|2024-09-18 17:08:00|||||||||12
1726679300000|2024-09-18 17:08:20|||||||||1
1726679320000|2024-09-18 17:08:40|||||||||2
1726679330000|2024-09-18 17:08:50|||||||||1
1726679340000|2024-09-18 17:09:00|||||||||1
1726679390000|2024-09-18 17:09:50|||||||||2
1726679400000|2024-09-18 17:10:00|||||||||1
1726679420000|2024-09-18 17:10:20|||||||||1
1726679430000|2024-09-18 17:10:30|||||||||1
1726679450000|2024-09-18 17:10:50|||||||||1
1726679460000|2024-09-18 17:11:00|||||||||1
1726679470000|2024-09-18 17:11:10|||||||||1
1726679500000|2024-09-18 17:11:40|||||||||46
1726679510000|2024-09-18 17:11:50|||||||||1
1726679520000|2024-09-18 17:12:00|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|53
1726679530000|2024-09-18 17:12:10|||||||||10
1726679550000|2024-09-18 17:12:30|||||||||11
1726679560000|2024-09-18 17:12:40|||||||||6
1726679570000|2024-09-18 17:12:50|||||||||3
1726679590000|2024-09-18 17:13:10|||||||||4
1726679600000|2024-09-18 17:13:20|||||||||12
1726679610000|2024-09-18 17:13:30|||||||||5
1726679620000|2024-09-18 17:13:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|92
1726679670000|2024-09-18 17:14:30|||||||||3
1726679690000|2024-09-18 17:14:50|||||||||4
1726679700000|2024-09-18 17:15:00|||||||||3
1726679710000|2024-09-18 17:15:10|||||||||3
1726679720000|2024-09-18 17:15:20|||||||||2
1726679730000|2024-09-18 17:15:30|||||||||2
1726679740000|2024-09-18 17:15:40|||||||||3
1726679750000|2024-09-18 17:15:50|||||||||2
1726679760000|2024-09-18 17:16:00|||||||||3
1726679770000|2024-09-18 17:16:10|||||||||2
1726679780000|2024-09-18 17:16:20|||||||||3
1726679800000|2024-09-18 17:16:40|||||||||5
1726679810000|2024-09-18 17:16:50|||||||||1
1726679820000|2024-09-18 17:17:00|||||||||3
1726679830000|2024-09-18 17:17:10|||||||||2
1726679840000|2024-09-18 17:17:20|||||||||2
1726679860000|2024-09-18 17:17:40|||||||||4
1726679870000|2024-09-18 17:17:50|||||||||1
1726679880000|2024-09-18 17:18:00|||||||||4
1726679900000|2024-09-18 17:18:20|||||||||4
1726679910000|2024-09-18 17:18:30|||||||||1
1726679920000|2024-09-18 17:18:40|||||||||2
1726679940000|2024-09-18 17:19:00|||||||||3
1726679960000|2024-09-18 17:19:20|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|33
1726680010000|2024-09-18 17:20:10|||||||||11
1726680020000|2024-09-18 17:20:20|||||||||3
1726680030000|2024-09-18 17:20:30|||||||||1
1726680040000|2024-09-18 17:20:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|324
1726680090000|2024-09-18 17:21:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1726680120000|2024-09-18 17:22:00|||||||||1
1726680150000|2024-09-18 17:22:30|||||||||1
1726680160000|2024-09-18 17:22:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|159
1726680210000|2024-09-18 17:23:30|||||||||1
1726680220000|2024-09-18 17:23:40|||||||||2
1726680250000|2024-09-18 17:24:10|||||||||1
1726680270000|2024-09-18 17:24:30|||||||||2
1726680300000|2024-09-18 17:25:00|||||||||1
1726680320000|2024-09-18 17:25:20|||||||||2
1726680330000|2024-09-18 17:25:30|||||||||1
1726680340000|2024-09-18 17:25:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|208
1726680350000|2024-09-18 17:25:50|||||||||1
1726680360000|2024-09-18 17:26:00|||||||||3
1726680380000|2024-09-18 17:26:20|||||||||1
1726680390000|2024-09-18 17:26:30|||||||||1
1726680410000|2024-09-18 17:26:50|||||||||2
1726680420000|2024-09-18 17:27:00|||||||||1
1726680430000|2024-09-18 17:27:10|||||||||4
1726680440000|2024-09-18 17:27:20|||||||||5
1726680450000|2024-09-18 17:27:30|||||||||2
1726680460000|2024-09-18 17:27:40|||||||||1
1726680470000|2024-09-18 17:27:50|||||||||2
1726680480000|2024-09-18 17:28:00|||||||||2
1726680500000|2024-09-18 17:28:20|||||||||1
1726680510000|2024-09-18 17:28:30|||||||||363
1726680520000|2024-09-18 17:28:40|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|42
1726680530000|2024-09-18 17:28:50|||||||||2
1726680540000|2024-09-18 17:29:00|||||||||2
1726680550000|2024-09-18 17:29:10|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|4
1726680560000|2024-09-18 17:29:20|||||||||3
1726680570000|2024-09-18 17:29:30|||||||||1
1726680580000|2024-09-18 17:29:40|||||||||1
1726680590000|2024-09-18 17:29:50|||||||||5
1726680600000|2024-09-18 17:30:00|||||||||6
1726680610000|2024-09-18 17:30:10|||||||||4
1726680620000|2024-09-18 17:30:20|||||||||1
1726680630000|2024-09-18 17:30:30|||||||||1
1726680640000|2024-09-18 17:30:40|||||||||8
1726680650000|2024-09-18 17:30:50|||||||||6
1726680660000|2024-09-18 17:31:00|||||||||1
1726680670000|2024-09-18 17:31:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|12
1726680680000|2024-09-18 17:31:20|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|33
1726680690000|2024-09-18 17:31:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|9
1726680700000|2024-09-18 17:31:40|||||||||1
1726680710000|2024-09-18 17:31:50|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|22
1726680720000|2024-09-18 17:32:00|||||||||92
1726680730000|2024-09-18 17:32:10|||||||||3
1726680740000|2024-09-18 17:32:20|||||||||1
1726680750000|2024-09-18 17:32:30|||||||||2
1726680760000|2024-09-18 17:32:40|||||||||5
1726680770000|2024-09-18 17:32:50|||||||||7
1726680780000|2024-09-18 17:33:00|||||||||2
1726680790000|2024-09-18 17:33:10|||||||||9
1726680800000|2024-09-18 17:33:20|||||||||3
1726680810000|2024-09-18 17:33:30|||||||||7
1726680820000|2024-09-18 17:33:40|||||||||1
1726680830000|2024-09-18 17:33:50|||||||||8
1726680840000|2024-09-18 17:34:00|||||||||37
1726680860000|2024-09-18 17:34:20|||||||||1
1726680870000|2024-09-18 17:34:30|||||||||11
1726680880000|2024-09-18 17:34:40|||||||||1
1726680890000|2024-09-18 17:34:50|||||||||8
1726680900000|2024-09-18 17:35:00|||||||||17
1726680910000|2024-09-18 17:35:10|||||||||1
1726680920000|2024-09-18 17:35:20|||||||||9
1726680930000|2024-09-18 17:35:30|||||||||12
1726680950000|2024-09-18 17:35:50|||||||||7
1726680960000|2024-09-18 17:36:00|||||||||7
1726680970000|2024-09-18 17:36:10|||||||||11
1726680980000|2024-09-18 17:36:20|||||||||6
1726680990000|2024-09-18 17:36:30|||||||||4
1726681000000|2024-09-18 17:36:40|||||||||2
1726681010000|2024-09-18 17:36:50|||||||||8
1726681020000|2024-09-18 17:37:00|||||||||169
1726681030000|2024-09-18 17:37:10|||||||||8
1726681040000|2024-09-18 17:37:20|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|175
1726681050000|2024-09-18 17:37:30|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|29
1726681060000|2024-09-18 17:37:40|||||||||6
1726681070000|2024-09-18 17:37:50|||||||||51
1726681080000|2024-09-18 17:38:00|18.64|18.48|18.64|18.48|18.67|18.51|18.64|18.48|13
1726681090000|2024-09-18 17:38:10|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|42
1726681100000|2024-09-18 17:38:20|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|40
1726681110000|2024-09-18 17:38:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|67
1726681130000|2024-09-18 17:38:50|||||||||6
1726681140000|2024-09-18 17:39:00|||||||||2
1726681150000|2024-09-18 17:39:10|||||||||18
1726681160000|2024-09-18 17:39:20|||||||||8
1726681170000|2024-09-18 17:39:30|||||||||4
1726681180000|2024-09-18 17:39:40|||||||||14
1726681190000|2024-09-18 17:39:50|||||||||7
1726681200000|2024-09-18 17:40:00|||||||||3
1726681210000|2024-09-18 17:40:10|||||||||7
1726681220000|2024-09-18 17:40:20|||||||||4
1726681230000|2024-09-18 17:40:30|||||||||4
1726681240000|2024-09-18 17:40:40|||||||||5
1726681250000|2024-09-18 17:40:50|||||||||4
1726681260000|2024-09-18 17:41:00|||||||||4
1726681270000|2024-09-18 17:41:10|||||||||3
1726681280000|2024-09-18 17:41:20|||||||||6
1726681290000|2024-09-18 17:41:30|||||||||7
1726681300000|2024-09-18 17:41:40|||||||||2
1726681310000|2024-09-18 17:41:50|||||||||2
1726681320000|2024-09-18 17:42:00|||||||||16
1726681330000|2024-09-18 17:42:10|||||||||1
1726681340000|2024-09-18 17:42:20|||||||||6
1726681350000|2024-09-18 17:42:30|||||||||1
1726681360000|2024-09-18 17:42:40|||||||||21
1726681370000|2024-09-18 17:42:50|||||||||4
1726681380000|2024-09-18 17:43:00|||||||||7
1726681390000|2024-09-18 17:43:10|||||||||5
1726681410000|2024-09-18 17:43:30|||||||||6
1726681420000|2024-09-18 17:43:40|||||||||2
1726681440000|2024-09-18 17:44:00|||||||||7
1726681460000|2024-09-18 17:44:20|||||||||4
1726681470000|2024-09-18 17:44:30|||||||||10
1726681480000|2024-09-18 17:44:40|||||||||7
1726681490000|2024-09-18 17:44:50|||||||||1
1726681500000|2024-09-18 17:45:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|20
1726681510000|2024-09-18 17:45:10|||||||||79
1726681520000|2024-09-18 17:45:20|||||||||2
1726681530000|2024-09-18 17:45:30|||||||||5
1726681540000|2024-09-18 17:45:40|||||||||3
1726681550000|2024-09-18 17:45:50|||||||||5
1726681560000|2024-09-18 17:46:00|||||||||2
1726681570000|2024-09-18 17:46:10|||||||||6
1726681590000|2024-09-18 17:46:30|||||||||10
1726681600000|2024-09-18 17:46:40|||||||||11
1726681610000|2024-09-18 17:46:50|||||||||5
1726681620000|2024-09-18 17:47:00|||||||||6
1726681630000|2024-09-18 17:47:10|||||||||13
1726681640000|2024-09-18 17:47:20|||||||||5
1726681650000|2024-09-18 17:47:30|||||||||6
1726681660000|2024-09-18 17:47:40|||||||||4
1726681680000|2024-09-18 17:48:00|||||||||7
1726681700000|2024-09-18 17:48:20|||||||||8
1726681710000|2024-09-18 17:48:30|||||||||3
1726681720000|2024-09-18 17:48:40|||||||||10
1726681730000|2024-09-18 17:48:50|||||||||215
1726681740000|2024-09-18 17:49:00|||||||||6
1726681750000|2024-09-18 17:49:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|121
1726681760000|2024-09-18 17:49:20|||||||||44
1726681770000|2024-09-18 17:49:30|||||||||1
1726681780000|2024-09-18 17:49:40|||||||||131
1726681790000|2024-09-18 17:49:50|||||||||19
1726681800000|2024-09-18 17:50:00|||||||||1
1726681810000|2024-09-18 17:50:10|||||||||3
1726681820000|2024-09-18 17:50:20|||||||||3
1726681830000|2024-09-18 17:50:30|||||||||1
1726681840000|2024-09-18 17:50:40|||||||||34
1726681850000|2024-09-18 17:50:50|||||||||15
1726681860000|2024-09-18 17:51:00|||||||||3
1726681870000|2024-09-18 17:51:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|254
1726681890000|2024-09-18 17:51:30|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|107
1726681900000|2024-09-18 17:51:40|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|30
1726681910000|2024-09-18 17:51:50|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|23
1726681930000|2024-09-18 17:52:10|||||||||27
1726681950000|2024-09-18 17:52:30|||||||||3
1726681960000|2024-09-18 17:52:40|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|7
1726681970000|2024-09-18 17:52:50|||||||||102
1726681980000|2024-09-18 17:53:00|||||||||63
1726681990000|2024-09-18 17:53:10|||||||||251
1726682000000|2024-09-18 17:53:20|||||||||1
1726682020000|2024-09-18 17:53:40|||||||||1
1726682030000|2024-09-18 17:53:50|||||||||10
1726682040000|2024-09-18 17:54:00|||||||||18
1726682050000|2024-09-18 17:54:10|||||||||1
1726682070000|2024-09-18 17:54:30|||||||||109
1726682080000|2024-09-18 17:54:40|||||||||4
1726682090000|2024-09-18 17:54:50|||||||||2
1726682100000|2024-09-18 17:55:00|||||||||6
1726682110000|2024-09-18 17:55:10|||||||||8
1726682120000|2024-09-18 17:55:20|||||||||20
1726682130000|2024-09-18 17:55:30|||||||||6
1726682140000|2024-09-18 17:55:40|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|14
1726682150000|2024-09-18 17:55:50|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|12
1726682160000|2024-09-18 17:56:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|29
1726682170000|2024-09-18 17:56:10|||||||||1
1726682180000|2024-09-18 17:56:20|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|233
1726682190000|2024-09-18 17:56:30|||||||||5
1726682200000|2024-09-18 17:56:40|||||||||1
1726682210000|2024-09-18 17:56:50|||||||||19
1726682220000|2024-09-18 17:57:00|||||||||1
1726682230000|2024-09-18 17:57:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|10
1726682240000|2024-09-18 17:57:20|18.69|18.53|18.66|18.5|18.69|18.53|18.64|18.48|20
1726682250000|2024-09-18 17:57:30|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|7
1726682260000|2024-09-18 17:57:40|18.64|18.48|18.66|18.5|18.68|18.52|18.64|18.48|20
1726682270000|2024-09-18 17:57:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1726682280000|2024-09-18 17:58:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|86
1726682290000|2024-09-18 17:58:10|18.66|18.5|18.64|18.48|18.68|18.52|18.64|18.48|34
1726682300000|2024-09-18 17:58:20|||||||||6
1726682310000|2024-09-18 17:58:30|||||||||2
1726682320000|2024-09-18 17:58:40|18.59|18.43|18.61|18.45|18.64|18.48|18.59|18.43|160
1726682330000|2024-09-18 17:58:50|||||||||15
1726682340000|2024-09-18 17:59:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|103
1726682350000|2024-09-18 17:59:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|21
1726682360000|2024-09-18 17:59:20|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|4
1726682370000|2024-09-18 17:59:30|||||||||8
1726682380000|2024-09-18 17:59:40|18.63|18.47|18.59|18.43|18.63|18.47|18.54|18.38|164
1726682390000|2024-09-18 17:59:50|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|3
1726682400000|2024-09-18 18:00:00|18.64|18.48|18.32|18.16|18.68|18.52|18.32|18.16|276
1726682410000|2024-09-18 18:00:10|18.34|18.18|18.26|18.1|18.34|18.18|18.17|18.01|265
1726682420000|2024-09-18 18:00:20|18.29|18.13|18.14|17.98|18.29|18.13|18.14|17.98|129
1726682430000|2024-09-18 18:00:30|18.09|17.93|18.14|17.98|18.19|18.03|18.09|17.93|143
1726682440000|2024-09-18 18:00:40|18.12|17.96|18.04|17.88|18.14|17.98|17.99|17.83|517
1726682450000|2024-09-18 18:00:50|18.07|17.91|18.09|17.93|18.12|17.96|18.07|17.91|32
1726682460000|2024-09-18 18:01:00|18.07|17.91|18.14|17.98|18.14|17.98|18.07|17.91|152
1726682470000|2024-09-18 18:01:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|196
1726682480000|2024-09-18 18:01:20|||||||||44
1726682490000|2024-09-18 18:01:30|18.07|17.91|18.12|17.96|18.14|17.98|18.04|17.88|95
1726682500000|2024-09-18 18:01:40|18.14|17.98|18.16|18|18.16|18|18.09|17.93|71
1726682510000|2024-09-18 18:01:50|18.17|18.01|18.19|18.03|18.29|18.13|18.14|17.98|84
1726682520000|2024-09-18 18:02:00|18.17|18.01|18.19|18.03|18.24|18.08|18.14|17.98|27
1726682530000|2024-09-18 18:02:10|18.21|18.05|18.19|18.03|18.29|18.13|18.19|18.03|30
1726682540000|2024-09-18 18:02:20|18.21|18.05|18.21|18.05|18.24|18.08|18.19|18.03|24
1726682550000|2024-09-18 18:02:30|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|14
1726682560000|2024-09-18 18:02:40|18.22|18.06|18.29|18.13|18.29|18.13|18.22|18.06|20
1726682570000|2024-09-18 18:02:50|18.27|18.11|18.24|18.08|18.29|18.13|18.24|18.08|96
1726682580000|2024-09-18 18:03:00|18.26|18.1|18.29|18.13|18.29|18.13|18.24|18.08|32
1726682590000|2024-09-18 18:03:10|18.26|18.1|18.24|18.08|18.29|18.13|18.24|18.08|4
1726682600000|2024-09-18 18:03:20|||||||||5
1726682610000|2024-09-18 18:03:30|18.26|18.1|18.29|18.13|18.29|18.13|18.26|18.1|3
1726682620000|2024-09-18 18:03:40|||||||||134
1726682630000|2024-09-18 18:03:50|18.34|18.18|18.41|18.25|18.44|18.28|18.34|18.18|131
1726682640000|2024-09-18 18:04:00|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|21
1726682650000|2024-09-18 18:04:10|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|20
1726682660000|2024-09-18 18:04:20|||||||||12
1726682670000|2024-09-18 18:04:30|18.41|18.25|18.44|18.28|18.44|18.28|18.41|18.25|97
1726682680000|2024-09-18 18:04:40|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|44
1726682690000|2024-09-18 18:04:50|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|32
1726682700000|2024-09-18 18:05:00|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|21
1726682710000|2024-09-18 18:05:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|25
1726682720000|2024-09-18 18:05:20|18.39|18.23|18.39|18.23|18.44|18.28|18.34|18.18|83
1726682730000|2024-09-18 18:05:30|18.36|18.2|18.29|18.13|18.39|18.23|18.29|18.13|74
1726682740000|2024-09-18 18:05:40|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|65
1726682750000|2024-09-18 18:05:50|18.41|18.25|18.39|18.23|18.44|18.28|18.34|18.18|53
1726682760000|2024-09-18 18:06:00|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|57
1726682770000|2024-09-18 18:06:10|||||||||5
1726682780000|2024-09-18 18:06:20|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|50
1726682790000|2024-09-18 18:06:30|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|29
1726682800000|2024-09-18 18:06:40|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|26
1726682810000|2024-09-18 18:06:50|18.36|18.2|18.36|18.2|18.39|18.23|18.34|18.18|68
1726682820000|2024-09-18 18:07:00|18.34|18.18|18.34|18.18|18.36|18.2|18.34|18.18|20
1726682830000|2024-09-18 18:07:10|||||||||11
1726682840000|2024-09-18 18:07:20|18.36|18.2|18.39|18.23|18.39|18.23|18.34|18.18|106
1726682850000|2024-09-18 18:07:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1726682860000|2024-09-18 18:07:40|18.31|18.15|18.34|18.18|18.34|18.18|18.29|18.13|95
1726682870000|2024-09-18 18:07:50|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|38
1726682880000|2024-09-18 18:08:00|18.44|18.28|18.44|18.28|18.54|18.38|18.44|18.28|349
1726682890000|2024-09-18 18:08:10|18.46|18.3|18.49|18.33|18.54|18.38|18.46|18.3|34
1726682900000|2024-09-18 18:08:20|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|96
1726682910000|2024-09-18 18:08:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|17
1726682920000|2024-09-18 18:08:40|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|59
1726682930000|2024-09-18 18:08:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|134
1726682940000|2024-09-18 18:09:00|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|52
1726682950000|2024-09-18 18:09:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|45
1726682960000|2024-09-18 18:09:20|||||||||37
1726682970000|2024-09-18 18:09:30|18.41|18.25|18.34|18.18|18.44|18.28|18.34|18.18|132
1726682980000|2024-09-18 18:09:40|18.31|18.15|18.39|18.23|18.39|18.23|18.29|18.13|254
1726682990000|2024-09-18 18:09:50|||||||||3
1726683000000|2024-09-18 18:10:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|30
1726683010000|2024-09-18 18:10:10|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|102
1726683020000|2024-09-18 18:10:20|||||||||8
1726683030000|2024-09-18 18:10:30|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|119
1726683040000|2024-09-18 18:10:40|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|3
1726683050000|2024-09-18 18:10:50|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|413
1726683060000|2024-09-18 18:11:00|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|25
1726683080000|2024-09-18 18:11:20|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|91
1726683090000|2024-09-18 18:11:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|36
1726683100000|2024-09-18 18:11:40|18.39|18.23|18.44|18.28|18.46|18.3|18.39|18.23|55
1726683110000|2024-09-18 18:11:50|18.46|18.3|18.49|18.33|18.49|18.33|18.44|18.28|154
1726683120000|2024-09-18 18:12:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|109
1726683130000|2024-09-18 18:12:10|||||||||6
1726683140000|2024-09-18 18:12:20|18.49|18.33|18.53|18.37|18.53|18.37|18.44|18.28|28
1726683150000|2024-09-18 18:12:30|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|179
1726683160000|2024-09-18 18:12:40|18.53|18.37|18.58|18.42|18.63|18.47|18.53|18.37|85
1726683170000|2024-09-18 18:12:50|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|81
1726683180000|2024-09-18 18:13:00|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|55
1726683190000|2024-09-18 18:13:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|38
1726683200000|2024-09-18 18:13:20|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|16
1726683210000|2024-09-18 18:13:30|18.58|18.42|18.49|18.33|18.58|18.42|18.49|18.33|101
1726683220000|2024-09-18 18:13:40|||||||||110
1726683230000|2024-09-18 18:13:50|||||||||1
1726683240000|2024-09-18 18:14:00|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|26
1726683250000|2024-09-18 18:14:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|14
1726683260000|2024-09-18 18:14:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|58
1726683270000|2024-09-18 18:14:30|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|207
1726683280000|2024-09-18 18:14:40|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|34
1726683290000|2024-09-18 18:14:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|82
1726683300000|2024-09-18 18:15:00|||||||||28
1726683310000|2024-09-18 18:15:10|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|34
1726683320000|2024-09-18 18:15:20|||||||||6
1726683330000|2024-09-18 18:15:30|18.41|18.25|18.39|18.23|18.44|18.28|18.39|18.23|17
1726683340000|2024-09-18 18:15:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|4
1726683350000|2024-09-18 18:15:50|||||||||1
1726683370000|2024-09-18 18:16:10|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|154
1726683380000|2024-09-18 18:16:20|||||||||17
1726683390000|2024-09-18 18:16:30|||||||||1
1726683400000|2024-09-18 18:16:40|18.41|18.25|18.44|18.28|18.44|18.28|18.39|18.23|98
1726683410000|2024-09-18 18:16:50|18.41|18.25|18.39|18.23|18.44|18.28|18.39|18.23|36
1726683420000|2024-09-18 18:17:00|||||||||28
1726683430000|2024-09-18 18:17:10|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|20
1726683440000|2024-09-18 18:17:20|||||||||9
1726683450000|2024-09-18 18:17:30|||||||||37
1726683460000|2024-09-18 18:17:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|17
1726683470000|2024-09-18 18:17:50|18.29|18.13|18.34|18.18|18.34|18.18|18.29|18.13|17
1726683480000|2024-09-18 18:18:00|18.29|18.13|18.34|18.18|18.34|18.18|18.29|18.13|18
1726683490000|2024-09-18 18:18:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1726683500000|2024-09-18 18:18:20|||||||||60
1726683510000|2024-09-18 18:18:30|||||||||31
1726683520000|2024-09-18 18:18:40|||||||||2
1726683530000|2024-09-18 18:18:50|||||||||20
1726683540000|2024-09-18 18:19:00|18.27|18.11|18.24|18.08|18.29|18.13|18.24|18.08|28
1726683550000|2024-09-18 18:19:10|18.27|18.11|18.29|18.13|18.29|18.13|18.27|18.11|17
1726683560000|2024-09-18 18:19:20|18.31|18.15|18.29|18.13|18.34|18.18|18.29|18.13|54
1726683570000|2024-09-18 18:19:30|||||||||2
1726683580000|2024-09-18 18:19:40|18.34|18.18|18.34|18.18|18.34|18.18|18.29|18.13|44
1726683590000|2024-09-18 18:19:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|8
1726683600000|2024-09-18 18:20:00|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|31
1726683610000|2024-09-18 18:20:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|29
1726683620000|2024-09-18 18:20:20|||||||||9
1726683630000|2024-09-18 18:20:30|||||||||5
1726683640000|2024-09-18 18:20:40|||||||||10
1726683650000|2024-09-18 18:20:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|17
1726683660000|2024-09-18 18:21:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|48
1726683670000|2024-09-18 18:21:10|||||||||5
1726683680000|2024-09-18 18:21:20|||||||||7
1726683690000|2024-09-18 18:21:30|||||||||6
1726683700000|2024-09-18 18:21:40|18.29|18.13|18.29|18.13|18.34|18.18|18.24|18.08|100
1726683710000|2024-09-18 18:21:50|18.34|18.18|18.34|18.18|18.34|18.18|18.29|18.13|37
1726683720000|2024-09-18 18:22:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|23
1726683730000|2024-09-18 18:22:10|||||||||8
1726683740000|2024-09-18 18:22:20|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|44
1726683750000|2024-09-18 18:22:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|23
1726683760000|2024-09-18 18:22:40|||||||||19
1726683770000|2024-09-18 18:22:50|||||||||35
1726683780000|2024-09-18 18:23:00|||||||||9
1726683790000|2024-09-18 18:23:10|||||||||18
1726683800000|2024-09-18 18:23:20|||||||||8
1726683810000|2024-09-18 18:23:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|190
1726683820000|2024-09-18 18:23:40|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|49
1726683830000|2024-09-18 18:23:50|||||||||6
1726683840000|2024-09-18 18:24:00|18.39|18.23|18.39|18.23|18.44|18.28|18.39|18.23|20
1726683850000|2024-09-18 18:24:10|18.41|18.25|18.44|18.28|18.44|18.28|18.39|18.23|19
1726683860000|2024-09-18 18:24:20|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|23
1726683870000|2024-09-18 18:24:30|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|103
1726683880000|2024-09-18 18:24:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|16
1726683890000|2024-09-18 18:24:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|16
1726683900000|2024-09-18 18:25:00|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|141
1726683910000|2024-09-18 18:25:10|18.39|18.23|18.39|18.23|18.44|18.28|18.39|18.23|48
1726683920000|2024-09-18 18:25:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|40
1726683930000|2024-09-18 18:25:30|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|27
1726683940000|2024-09-18 18:25:40|||||||||8
1726683950000|2024-09-18 18:25:50|||||||||9
1726683960000|2024-09-18 18:26:00|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|58
1726683970000|2024-09-18 18:26:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|35
1726683980000|2024-09-18 18:26:20|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|80
1726683990000|2024-09-18 18:26:30|18.41|18.25|18.44|18.28|18.44|18.28|18.39|18.23|32
1726684000000|2024-09-18 18:26:40|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|21
1726684010000|2024-09-18 18:26:50|||||||||31
1726684020000|2024-09-18 18:27:00|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|47
1726684030000|2024-09-18 18:27:10|18.49|18.33|18.49|18.33|18.49|18.33|18.44|18.28|60
1726684040000|2024-09-18 18:27:20|||||||||3
1726684050000|2024-09-18 18:27:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|6
1726684060000|2024-09-18 18:27:40|||||||||24
1726684070000|2024-09-18 18:27:50|||||||||7
1726684080000|2024-09-18 18:28:00|||||||||2
1726684090000|2024-09-18 18:28:10|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|33
1726684100000|2024-09-18 18:28:20|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|32
1726684110000|2024-09-18 18:28:30|||||||||529
1726684120000|2024-09-18 18:28:40|||||||||11
1726684130000|2024-09-18 18:28:50|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|61
1726684140000|2024-09-18 18:29:00|18.34|18.18|18.39|18.23|18.39|18.23|18.34|18.18|4
1726684150000|2024-09-18 18:29:10|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|3
1726684160000|2024-09-18 18:29:20|18.36|18.2|18.39|18.23|18.39|18.23|18.34|18.18|5
1726684170000|2024-09-18 18:29:30|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|45
1726684180000|2024-09-18 18:29:40|||||||||11
1726684190000|2024-09-18 18:29:50|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|159
1726684200000|2024-09-18 18:30:00|18.29|18.13|18.34|18.18|18.34|18.18|18.29|18.13|25
1726684210000|2024-09-18 18:30:10|18.32|18.16|18.34|18.18|18.34|18.18|18.32|18.16|40
1726684220000|2024-09-18 18:30:20|||||||||7
1726684230000|2024-09-18 18:30:30|||||||||4
1726684240000|2024-09-18 18:30:40|||||||||19
1726684250000|2024-09-18 18:30:50|||||||||1
1726684260000|2024-09-18 18:31:00|||||||||3
1726684270000|2024-09-18 18:31:10|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|51
1726684280000|2024-09-18 18:31:20|||||||||3
1726684290000|2024-09-18 18:31:30|||||||||12
1726684300000|2024-09-18 18:31:40|18.36|18.2|18.34|18.18|18.39|18.23|18.34|18.18|35
1726684310000|2024-09-18 18:31:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|47
1726684320000|2024-09-18 18:32:00|||||||||19
1726684330000|2024-09-18 18:32:10|||||||||1
1726684340000|2024-09-18 18:32:20|||||||||1
1726684350000|2024-09-18 18:32:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|47
1726684360000|2024-09-18 18:32:40|||||||||1
1726684370000|2024-09-18 18:32:50|||||||||6
1726684380000|2024-09-18 18:33:00|18.29|18.13|18.32|18.16|18.34|18.18|18.29|18.13|82
1726684390000|2024-09-18 18:33:10|18.29|18.13|18.29|18.13|18.34|18.18|18.29|18.13|8
1726684400000|2024-09-18 18:33:20|||||||||5
1726684410000|2024-09-18 18:33:30|||||||||6
1726684420000|2024-09-18 18:33:40|||||||||2
1726684430000|2024-09-18 18:33:50|||||||||1
1726684440000|2024-09-18 18:34:00|||||||||27
1726684450000|2024-09-18 18:34:10|18.34|18.18|18.29|18.13|18.34|18.18|18.29|18.13|36
1726684470000|2024-09-18 18:34:30|||||||||52
1726684480000|2024-09-18 18:34:40|18.34|18.18|18.34|18.18|18.34|18.18|18.29|18.13|30
1726684490000|2024-09-18 18:34:50|||||||||2
1726684500000|2024-09-18 18:35:00|||||||||54
1726684510000|2024-09-18 18:35:10|||||||||29
1726684520000|2024-09-18 18:35:20|||||||||2
1726684530000|2024-09-18 18:35:30|||||||||2
1726684540000|2024-09-18 18:35:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|30
1726684550000|2024-09-18 18:35:50|18.44|18.28|18.54|18.38|18.54|18.38|18.44|18.28|257
1726684560000|2024-09-18 18:36:00|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|100
1726684570000|2024-09-18 18:36:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|106
1726684580000|2024-09-18 18:36:20|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|83
1726684590000|2024-09-18 18:36:30|18.51|18.35|18.49|18.33|18.54|18.38|18.49|18.33|19
1726684600000|2024-09-18 18:36:40|18.51|18.35|18.54|18.38|18.54|18.38|18.49|18.33|89
1726684610000|2024-09-18 18:36:50|18.56|18.4|18.64|18.48|18.64|18.48|18.54|18.38|140
1726684620000|2024-09-18 18:37:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|114
1726684630000|2024-09-18 18:37:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|117
1726684640000|2024-09-18 18:37:20|||||||||13
1726684650000|2024-09-18 18:37:30|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|133
1726684660000|2024-09-18 18:37:40|18.56|18.4|18.56|18.4|18.59|18.43|18.54|18.38|54
1726684670000|2024-09-18 18:37:50|18.54|18.38|18.49|18.33|18.56|18.4|18.49|18.33|60
1726684680000|2024-09-18 18:38:00|18.44|18.28|18.44|18.28|18.49|18.33|18.44|18.28|12
1726684690000|2024-09-18 18:38:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|11
1726684700000|2024-09-18 18:38:20|||||||||4
1726684710000|2024-09-18 18:38:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|38
1726684720000|2024-09-18 18:38:40|18.39|18.23|18.42|18.26|18.42|18.26|18.39|18.23|36
1726684730000|2024-09-18 18:38:50|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|14
1726684740000|2024-09-18 18:39:00|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|11
1726684750000|2024-09-18 18:39:10|||||||||4
1726684760000|2024-09-18 18:39:20|||||||||2
1726684770000|2024-09-18 18:39:30|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|6
1726684780000|2024-09-18 18:39:40|||||||||17
1726684790000|2024-09-18 18:39:50|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|112
1726684800000|2024-09-18 18:40:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|80
1726684810000|2024-09-18 18:40:10|18.52|18.36|18.54|18.38|18.54|18.38|18.49|18.33|76
1726684820000|2024-09-18 18:40:20|18.56|18.4|18.64|18.48|18.64|18.48|18.54|18.38|145
1726684830000|2024-09-18 18:40:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|30
1726684840000|2024-09-18 18:40:40|||||||||13
1726684850000|2024-09-18 18:40:50|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|102
1726684860000|2024-09-18 18:41:00|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|42
1726684870000|2024-09-18 18:41:10|||||||||2
1726684880000|2024-09-18 18:41:20|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|35
1726684890000|2024-09-18 18:41:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|65
1726684900000|2024-09-18 18:41:40|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|18
1726684910000|2024-09-18 18:41:50|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|35
1726684920000|2024-09-18 18:42:00|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|21
1726684930000|2024-09-18 18:42:10|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|10
1726684940000|2024-09-18 18:42:20|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|42
1726684950000|2024-09-18 18:42:30|||||||||2
1726684960000|2024-09-18 18:42:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|35
1726684970000|2024-09-18 18:42:50|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|33
1726684980000|2024-09-18 18:43:00|18.59|18.43|18.59|18.43|18.64|18.48|18.59|18.43|42
1726684990000|2024-09-18 18:43:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|19
1726685000000|2024-09-18 18:43:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|19
1726685010000|2024-09-18 18:43:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|68
1726685020000|2024-09-18 18:43:40|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|23
1726685030000|2024-09-18 18:43:50|18.61|18.45|18.64|18.48|18.64|18.48|18.59|18.43|50
1726685040000|2024-09-18 18:44:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|9
1726685050000|2024-09-18 18:44:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|19
1726685060000|2024-09-18 18:44:20|18.61|18.45|18.59|18.43|18.64|18.48|18.59|18.43|18
1726685070000|2024-09-18 18:44:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|22
1726685080000|2024-09-18 18:44:40|||||||||3
1726685090000|2024-09-18 18:44:50|||||||||17
1726685100000|2024-09-18 18:45:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|27
1726685110000|2024-09-18 18:45:10|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|7
1726685120000|2024-09-18 18:45:20|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|133
1726685130000|2024-09-18 18:45:30|||||||||4
1726685140000|2024-09-18 18:45:40|18.56|18.4|18.56|18.4|18.59|18.43|18.56|18.4|18
1726685150000|2024-09-18 18:45:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1726685160000|2024-09-18 18:46:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1726685170000|2024-09-18 18:46:10|||||||||4
1726685180000|2024-09-18 18:46:20|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|36
1726685190000|2024-09-18 18:46:30|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|28
1726685200000|2024-09-18 18:46:40|18.51|18.35|18.49|18.33|18.54|18.38|18.49|18.33|40
1726685210000|2024-09-18 18:46:50|||||||||108
1726685220000|2024-09-18 18:47:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|23
1726685230000|2024-09-18 18:47:10|||||||||12
1726685240000|2024-09-18 18:47:20|||||||||1
1726685250000|2024-09-18 18:47:30|||||||||4
1726685260000|2024-09-18 18:47:40|18.54|18.38|18.64|18.48|18.64|18.48|18.54|18.38|112
1726685270000|2024-09-18 18:47:50|||||||||13
1726685280000|2024-09-18 18:48:00|||||||||42
1726685290000|2024-09-18 18:48:10|||||||||26
1726685300000|2024-09-18 18:48:20|18.59|18.43|18.54|18.38|18.64|18.48|18.54|18.38|40
1726685310000|2024-09-18 18:48:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|8
1726685320000|2024-09-18 18:48:40|||||||||4
1726685330000|2024-09-18 18:48:50|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|15
1726685340000|2024-09-18 18:49:00|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|36
1726685350000|2024-09-18 18:49:10|18.56|18.4|18.54|18.38|18.59|18.43|18.54|18.38|3
1726685360000|2024-09-18 18:49:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|19
1726685370000|2024-09-18 18:49:30|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|13
1726685380000|2024-09-18 18:49:40|||||||||2
1726685390000|2024-09-18 18:49:50|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|57
1726685400000|2024-09-18 18:50:00|||||||||2
1726685410000|2024-09-18 18:50:10|18.56|18.4|18.54|18.38|18.59|18.43|18.54|18.38|19
1726685420000|2024-09-18 18:50:20|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|16
1726685430000|2024-09-18 18:50:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|30
1726685440000|2024-09-18 18:50:40|||||||||1
1726685450000|2024-09-18 18:50:50|18.51|18.35|18.49|18.33|18.54|18.38|18.49|18.33|24
1726685460000|2024-09-18 18:51:00|18.51|18.35|18.54|18.38|18.54|18.38|18.49|18.33|22
1726685470000|2024-09-18 18:51:10|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|9
1726685480000|2024-09-18 18:51:20|18.51|18.35|18.44|18.28|18.54|18.38|18.44|18.28|7
1726685490000|2024-09-18 18:51:30|||||||||12
1726685500000|2024-09-18 18:51:40|||||||||4
1726685510000|2024-09-18 18:51:50|||||||||2
1726685520000|2024-09-18 18:52:00|||||||||2
1726685530000|2024-09-18 18:52:10|||||||||1
1726685540000|2024-09-18 18:52:20|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|108
1726685550000|2024-09-18 18:52:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|9
1726685560000|2024-09-18 18:52:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1726685570000|2024-09-18 18:52:50|||||||||2
1726685580000|2024-09-18 18:53:00|||||||||2
1726685590000|2024-09-18 18:53:10|||||||||2
1726685600000|2024-09-18 18:53:20|||||||||1
1726685610000|2024-09-18 18:53:30|||||||||1
1726685620000|2024-09-18 18:53:40|||||||||1
1726685630000|2024-09-18 18:53:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1726685640000|2024-09-18 18:54:00|18.44|18.28|18.44|18.28|18.44|18.28|18.39|18.23|30
1726685650000|2024-09-18 18:54:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|5
1726685660000|2024-09-18 18:54:20|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|9
1726685670000|2024-09-18 18:54:30|||||||||3
1726685680000|2024-09-18 18:54:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|27
1726685690000|2024-09-18 18:54:50|||||||||33
1726685700000|2024-09-18 18:55:00|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|67
1726685710000|2024-09-18 18:55:10|18.49|18.33|18.44|18.28|18.49|18.33|18.44|18.28|18
1726685720000|2024-09-18 18:55:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|41
1726685730000|2024-09-18 18:55:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|46
1726685740000|2024-09-18 18:55:40|||||||||2
1726685750000|2024-09-18 18:55:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|6
1726685760000|2024-09-18 18:56:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|50
1726685770000|2024-09-18 18:56:10|||||||||8
1726685780000|2024-09-18 18:56:20|18.39|18.23|18.39|18.23|18.39|18.23|18.34|18.18|106
1726685800000|2024-09-18 18:56:40|||||||||5
1726685810000|2024-09-18 18:56:50|||||||||1
1726685820000|2024-09-18 18:57:00|||||||||35
1726685830000|2024-09-18 18:57:10|||||||||1
1726685840000|2024-09-18 18:57:20|||||||||4
1726685850000|2024-09-18 18:57:30|||||||||10
1726685860000|2024-09-18 18:57:40|||||||||4
1726685870000|2024-09-18 18:57:50|||||||||1
1726685880000|2024-09-18 18:58:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|30
1726685890000|2024-09-18 18:58:10|||||||||5
1726685900000|2024-09-18 18:58:20|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|44
1726685910000|2024-09-18 18:58:30|||||||||1
1726685920000|2024-09-18 18:58:40|18.49|18.33|18.49|18.33|18.54|18.38|18.49|18.33|91
1726685930000|2024-09-18 18:58:50|18.54|18.38|18.54|18.38|18.54|18.38|18.49|18.33|24
1726685940000|2024-09-18 18:59:00|||||||||27
1726685950000|2024-09-18 18:59:10|||||||||3
1726685960000|2024-09-18 18:59:20|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|51
1726685970000|2024-09-18 18:59:30|18.59|18.43|18.61|18.45|18.64|18.48|18.56|18.4|171
1726685980000|2024-09-18 18:59:40|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|10
1726685990000|2024-09-18 18:59:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|30
1726686000000|2024-09-18 19:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|102
1726686010000|2024-09-18 19:00:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|70
1726686020000|2024-09-18 19:00:20|||||||||3
1726686030000|2024-09-18 19:00:30|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|69
1726686040000|2024-09-18 19:00:40|18.59|18.43|18.59|18.43|18.64|18.48|18.59|18.43|45
1726686050000|2024-09-18 19:00:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1726686060000|2024-09-18 19:01:00|18.66|18.5|18.64|18.48|18.69|18.53|18.64|18.48|34
1726686070000|2024-09-18 19:01:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|124
1726686080000|2024-09-18 19:01:20|18.66|18.5|18.71|18.55|18.74|18.58|18.66|18.5|45
1726686090000|2024-09-18 19:01:30|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|57
1726686100000|2024-09-18 19:01:40|18.73|18.57|18.73|18.57|18.74|18.58|18.69|18.53|42
1726686110000|2024-09-18 19:01:50|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|15
1726686120000|2024-09-18 19:02:00|18.73|18.57|18.71|18.55|18.74|18.58|18.71|18.55|40
1726686130000|2024-09-18 19:02:10|18.73|18.57|18.69|18.53|18.74|18.58|18.69|18.53|39
1726686140000|2024-09-18 19:02:20|18.73|18.57|18.78|18.62|18.78|18.62|18.69|18.53|138
1726686150000|2024-09-18 19:02:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|26
1726686160000|2024-09-18 19:02:40|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|112
1726686170000|2024-09-18 19:02:50|18.71|18.55|18.64|18.48|18.73|18.57|18.64|18.48|18
1726686180000|2024-09-18 19:03:00|18.68|18.52|18.69|18.53|18.69|18.53|18.64|18.48|127
1726686190000|2024-09-18 19:03:10|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|25
1726686200000|2024-09-18 19:03:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1726686210000|2024-09-18 19:03:30|||||||||19
1726686220000|2024-09-18 19:03:40|||||||||3
1726686230000|2024-09-18 19:03:50|||||||||3
1726686240000|2024-09-18 19:04:00|||||||||3
1726686250000|2024-09-18 19:04:10|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|8
1726686260000|2024-09-18 19:04:20|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|85
1726686270000|2024-09-18 19:04:30|18.71|18.55|18.73|18.57|18.74|18.58|18.69|18.53|22
1726686280000|2024-09-18 19:04:40|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|7
1726686290000|2024-09-18 19:04:50|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|28
1726686300000|2024-09-18 19:05:00|18.73|18.57|18.74|18.58|18.78|18.62|18.73|18.57|201
1726686310000|2024-09-18 19:05:10|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|30
1726686320000|2024-09-18 19:05:20|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|39
1726686330000|2024-09-18 19:05:30|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|16
1726686340000|2024-09-18 19:05:40|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|47
1726686350000|2024-09-18 19:05:50|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|58
1726686360000|2024-09-18 19:06:00|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|7
1726686370000|2024-09-18 19:06:10|18.81|18.65|18.78|18.62|18.81|18.65|18.74|18.58|88
1726686380000|2024-09-18 19:06:20|18.76|18.6|18.83|18.67|18.83|18.67|18.76|18.6|40
1726686390000|2024-09-18 19:06:30|||||||||4
1726686400000|2024-09-18 19:06:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|54
1726686410000|2024-09-18 19:06:50|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|9
1726686420000|2024-09-18 19:07:00|||||||||9
1726686430000|2024-09-18 19:07:10|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|157
1726686440000|2024-09-18 19:07:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|107
1726686450000|2024-09-18 19:07:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|34
1726686460000|2024-09-18 19:07:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|4
1726686470000|2024-09-18 19:07:50|||||||||5
1726686480000|2024-09-18 19:08:00|18.74|18.58|18.78|18.62|18.78|18.62|18.73|18.57|120
1726686490000|2024-09-18 19:08:10|||||||||157
1726686500000|2024-09-18 19:08:20|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|33
1726686510000|2024-09-18 19:08:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|38
1726686520000|2024-09-18 19:08:40|||||||||5
1726686530000|2024-09-18 19:08:50|||||||||6
1726686540000|2024-09-18 19:09:00|||||||||2
1726686550000|2024-09-18 19:09:10|||||||||4
1726686560000|2024-09-18 19:09:20|||||||||3
1726686570000|2024-09-18 19:09:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|28
1726686580000|2024-09-18 19:09:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|7
1726686590000|2024-09-18 19:09:50|||||||||5
1726686600000|2024-09-18 19:10:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1726686610000|2024-09-18 19:10:10|||||||||10
1726686620000|2024-09-18 19:10:20|||||||||34
1726686630000|2024-09-18 19:10:30|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|13
1726686640000|2024-09-18 19:10:40|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|31
1726686650000|2024-09-18 19:10:50|||||||||4
1726686660000|2024-09-18 19:11:00|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|83
1726686670000|2024-09-18 19:11:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|12
1726686680000|2024-09-18 19:11:20|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|130
1726686690000|2024-09-18 19:11:30|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|95
1726686700000|2024-09-18 19:11:40|||||||||7
1726686710000|2024-09-18 19:11:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|26
1726686720000|2024-09-18 19:12:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|27
1726686730000|2024-09-18 19:12:10|||||||||6
1726686740000|2024-09-18 19:12:20|||||||||3
1726686750000|2024-09-18 19:12:30|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|49
1726686760000|2024-09-18 19:12:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|21
1726686770000|2024-09-18 19:12:50|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|29
1726686780000|2024-09-18 19:13:00|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|60
1726686790000|2024-09-18 19:13:10|||||||||55
1726686800000|2024-09-18 19:13:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|11
1726686810000|2024-09-18 19:13:30|||||||||4
1726686820000|2024-09-18 19:13:40|||||||||8
1726686830000|2024-09-18 19:13:50|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|77
1726686840000|2024-09-18 19:14:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1726686850000|2024-09-18 19:14:10|||||||||3
1726686860000|2024-09-18 19:14:20|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|25
1726686870000|2024-09-18 19:14:30|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|9
1726686880000|2024-09-18 19:14:40|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|5
1726686890000|2024-09-18 19:14:50|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|21
1726686900000|2024-09-18 19:15:00|||||||||6
1726686910000|2024-09-18 19:15:10|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|261
1726686920000|2024-09-18 19:15:20|18.61|18.45|18.59|18.43|18.64|18.48|18.59|18.43|16
1726686930000|2024-09-18 19:15:30|||||||||3
1726686940000|2024-09-18 19:15:40|||||||||5
1726686950000|2024-09-18 19:15:50|18.62|18.46|18.59|18.43|18.64|18.48|18.59|18.43|20
1726686960000|2024-09-18 19:16:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|19
1726686970000|2024-09-18 19:16:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|20
1726686980000|2024-09-18 19:16:20|||||||||5
1726686990000|2024-09-18 19:16:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|41
1726687000000|2024-09-18 19:16:40|||||||||9
1726687010000|2024-09-18 19:16:50|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|26
1726687020000|2024-09-18 19:17:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|36
1726687030000|2024-09-18 19:17:10|||||||||30
1726687040000|2024-09-18 19:17:20|||||||||6
1726687050000|2024-09-18 19:17:30|||||||||15
1726687060000|2024-09-18 19:17:40|||||||||10
1726687070000|2024-09-18 19:17:50|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|14
1726687080000|2024-09-18 19:18:00|||||||||4
1726687090000|2024-09-18 19:18:10|||||||||11
1726687100000|2024-09-18 19:18:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1726687110000|2024-09-18 19:18:30|||||||||15
1726687120000|2024-09-18 19:18:40|||||||||2
1726687130000|2024-09-18 19:18:50|||||||||35
1726687140000|2024-09-18 19:19:00|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|133
1726687150000|2024-09-18 19:19:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1726687160000|2024-09-18 19:19:20|||||||||11
1726687170000|2024-09-18 19:19:30|||||||||5
1726687180000|2024-09-18 19:19:40|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|134
1726687190000|2024-09-18 19:19:50|||||||||7
1726687200000|2024-09-18 19:20:00|18.59|18.43|18.59|18.43|18.64|18.48|18.59|18.43|49
1726687210000|2024-09-18 19:20:10|18.62|18.46|18.64|18.48|18.64|18.48|18.59|18.43|27
1726687220000|2024-09-18 19:20:20|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|25
1726687230000|2024-09-18 19:20:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1726687240000|2024-09-18 19:20:40|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|88
1726687250000|2024-09-18 19:20:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|45
1726687260000|2024-09-18 19:21:00|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|84
1726687270000|2024-09-18 19:21:10|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|65
1726687280000|2024-09-18 19:21:20|||||||||26
1726687290000|2024-09-18 19:21:30|||||||||3
1726687300000|2024-09-18 19:21:40|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|32
1726687310000|2024-09-18 19:21:50|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|80
1726687320000|2024-09-18 19:22:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|16
1726687330000|2024-09-18 19:22:10|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|29
1726687340000|2024-09-18 19:22:20|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|7
1726687350000|2024-09-18 19:22:30|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|33
1726687360000|2024-09-18 19:22:40|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|37
1726687370000|2024-09-18 19:22:50|||||||||12
1726687380000|2024-09-18 19:23:00|18.86|18.7|18.79|18.63|18.89|18.73|18.79|18.63|49
1726687390000|2024-09-18 19:23:10|18.81|18.65|18.79|18.63|18.84|18.68|18.79|18.63|56
1726687400000|2024-09-18 19:23:20|||||||||15
1726687410000|2024-09-18 19:23:30|18.74|18.58|18.77|18.61|18.79|18.63|18.74|18.58|29
1726687420000|2024-09-18 19:23:40|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|7
1726687430000|2024-09-18 19:23:50|18.69|18.53|18.69|18.53|18.72|18.56|18.67|18.51|17
1726687440000|2024-09-18 19:24:00|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|9
1726687450000|2024-09-18 19:24:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|38
1726687460000|2024-09-18 19:24:20|18.71|18.55|18.69|18.53|18.74|18.58|18.69|18.53|8
1726687470000|2024-09-18 19:24:30|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|19
1726687480000|2024-09-18 19:24:40|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|31
1726687490000|2024-09-18 19:24:50|18.67|18.51|18.69|18.53|18.69|18.53|18.64|18.48|13
1726687500000|2024-09-18 19:25:00|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|52
1726687510000|2024-09-18 19:25:10|||||||||6
1726687520000|2024-09-18 19:25:20|||||||||15
1726687530000|2024-09-18 19:25:30|||||||||16
1726687540000|2024-09-18 19:25:40|||||||||3
1726687550000|2024-09-18 19:25:50|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|113
1726687560000|2024-09-18 19:26:00|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|14
1726687570000|2024-09-18 19:26:10|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|18
1726687580000|2024-09-18 19:26:20|||||||||6
1726687590000|2024-09-18 19:26:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|15
1726687600000|2024-09-18 19:26:40|||||||||23
1726687610000|2024-09-18 19:26:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1726687620000|2024-09-18 19:27:00|||||||||5
1726687630000|2024-09-18 19:27:10|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|99
1726687640000|2024-09-18 19:27:20|18.52|18.36|18.49|18.33|18.54|18.38|18.49|18.33|32
1726687650000|2024-09-18 19:27:30|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|19
1726687660000|2024-09-18 19:27:40|||||||||6
1726687670000|2024-09-18 19:27:50|18.54|18.38|18.54|18.38|18.54|18.38|18.49|18.33|27
1726687680000|2024-09-18 19:28:00|18.49|18.33|18.49|18.33|18.54|18.38|18.49|18.33|22
1726687690000|2024-09-18 19:28:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|16
1726687700000|2024-09-18 19:28:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|66
1726687710000|2024-09-18 19:28:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1726687720000|2024-09-18 19:28:40|||||||||7
1726687730000|2024-09-18 19:28:50|||||||||3
1726687740000|2024-09-18 19:29:00|18.64|18.48|18.74|18.58|18.74|18.58|18.64|18.48|297
1726687750000|2024-09-18 19:29:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|35
1726687760000|2024-09-18 19:29:20|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|40
1726687770000|2024-09-18 19:29:30|18.71|18.55|18.69|18.53|18.74|18.58|18.69|18.53|14
1726687780000|2024-09-18 19:29:40|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|37
1726687790000|2024-09-18 19:29:50|18.67|18.51|18.64|18.48|18.67|18.51|18.59|18.43|71
1726687800000|2024-09-18 19:30:00|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|59
1726687810000|2024-09-18 19:30:10|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|12
1726687820000|2024-09-18 19:30:20|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|17
1726687830000|2024-09-18 19:30:30|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|16
1726687840000|2024-09-18 19:30:40|||||||||34
1726687850000|2024-09-18 19:30:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|30
1726687860000|2024-09-18 19:31:00|||||||||5
1726687870000|2024-09-18 19:31:10|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|98
1726687880000|2024-09-18 19:31:20|18.62|18.46|18.64|18.48|18.64|18.48|18.59|18.43|98
1726687890000|2024-09-18 19:31:30|18.59|18.43|18.59|18.43|18.64|18.48|18.59|18.43|26
1726687900000|2024-09-18 19:31:40|||||||||3
1726687910000|2024-09-18 19:31:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|42
1726687920000|2024-09-18 19:32:00|18.59|18.43|18.64|18.48|18.69|18.53|18.59|18.43|23
1726687930000|2024-09-18 19:32:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|38
1726687940000|2024-09-18 19:32:20|||||||||14
1726687950000|2024-09-18 19:32:30|||||||||10
1726687960000|2024-09-18 19:32:40|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|12
1726687970000|2024-09-18 19:32:50|||||||||14
1726687980000|2024-09-18 19:33:00|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|10
1726687990000|2024-09-18 19:33:10|||||||||23
1726688000000|2024-09-18 19:33:20|||||||||16
1726688010000|2024-09-18 19:33:30|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|57
1726688020000|2024-09-18 19:33:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|15
1726688030000|2024-09-18 19:33:50|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|23
1726688040000|2024-09-18 19:34:00|18.74|18.58|18.79|18.63|18.84|18.68|18.69|18.53|111
1726688050000|2024-09-18 19:34:10|18.76|18.6|18.74|18.58|18.79|18.63|18.74|18.58|20
1726688060000|2024-09-18 19:34:20|18.79|18.63|18.79|18.63|18.79|18.63|18.74|18.58|21
1726688070000|2024-09-18 19:34:30|||||||||3
1726688080000|2024-09-18 19:34:40|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|6
1726688090000|2024-09-18 19:34:50|18.79|18.63|18.76|18.6|18.79|18.63|18.74|18.58|37
1726688100000|2024-09-18 19:35:00|18.79|18.63|18.76|18.6|18.79|18.63|18.74|18.58|31
1726688110000|2024-09-18 19:35:10|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|12
1726688120000|2024-09-18 19:35:20|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|8
1726688130000|2024-09-18 19:35:30|||||||||2
1726688140000|2024-09-18 19:35:40|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|14
1726688150000|2024-09-18 19:35:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|55
1726688160000|2024-09-18 19:36:00|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|18
1726688170000|2024-09-18 19:36:10|||||||||3
1726688180000|2024-09-18 19:36:20|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|20
1726688190000|2024-09-18 19:36:30|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|27
1726688200000|2024-09-18 19:36:40|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|12
1726688210000|2024-09-18 19:36:50|18.79|18.63|18.79|18.63|18.79|18.63|18.74|18.58|41
1726688220000|2024-09-18 19:37:00|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|19
1726688230000|2024-09-18 19:37:10|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|15
1726688240000|2024-09-18 19:37:20|||||||||6
1726688250000|2024-09-18 19:37:30|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|65
1726688260000|2024-09-18 19:37:40|18.81|18.65|18.79|18.63|18.84|18.68|18.79|18.63|7
1726688270000|2024-09-18 19:37:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1726688280000|2024-09-18 19:38:00|18.69|18.53|18.64|18.48|18.74|18.58|18.64|18.48|29
1726688290000|2024-09-18 19:38:10|||||||||5
1726688300000|2024-09-18 19:38:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|26
1726688310000|2024-09-18 19:38:30|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|17
1726688320000|2024-09-18 19:38:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|9
1726688330000|2024-09-18 19:38:50|||||||||2
1726688340000|2024-09-18 19:39:00|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|30
1726688350000|2024-09-18 19:39:10|18.66|18.5|18.71|18.55|18.71|18.55|18.66|18.5|34
1726688360000|2024-09-18 19:39:20|18.69|18.53|18.79|18.63|18.84|18.68|18.69|18.53|80
1726688370000|2024-09-18 19:39:30|||||||||9
1726688380000|2024-09-18 19:39:40|18.76|18.6|18.69|18.53|18.79|18.63|18.69|18.53|27
1726688390000|2024-09-18 19:39:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|4
1726688400000|2024-09-18 19:40:00|18.64|18.48|18.64|18.48|18.69|18.53|18.64|18.48|62
1726688410000|2024-09-18 19:40:10|18.66|18.5|18.69|18.53|18.74|18.58|18.64|18.48|55
1726688420000|2024-09-18 19:40:20|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|27
1726688430000|2024-09-18 19:40:30|||||||||35
1726688440000|2024-09-18 19:40:40|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|47
1726688450000|2024-09-18 19:40:50|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|7
1726688460000|2024-09-18 19:41:00|||||||||27
1726688470000|2024-09-18 19:41:10|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|33
1726688480000|2024-09-18 19:41:20|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|8
1726688490000|2024-09-18 19:41:30|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|23
1726688500000|2024-09-18 19:41:40|||||||||1
1726688510000|2024-09-18 19:41:50|||||||||60
1726688520000|2024-09-18 19:42:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|19
1726688530000|2024-09-18 19:42:10|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|23
1726688540000|2024-09-18 19:42:20|||||||||12
1726688550000|2024-09-18 19:42:30|18.71|18.55|18.69|18.53|18.74|18.58|18.69|18.53|57
1726688560000|2024-09-18 19:42:40|||||||||4
1726688570000|2024-09-18 19:42:50|||||||||2
1726688580000|2024-09-18 19:43:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|172
1726688590000|2024-09-18 19:43:10|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|109
1726688600000|2024-09-18 19:43:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|36
1726688610000|2024-09-18 19:43:30|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|34
1726688620000|2024-09-18 19:43:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|59
1726688630000|2024-09-18 19:43:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|19
1726688640000|2024-09-18 19:44:00|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|40
1726688650000|2024-09-18 19:44:10|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|26
1726688660000|2024-09-18 19:44:20|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|46
1726688670000|2024-09-18 19:44:30|18.79|18.63|18.79|18.63|18.79|18.63|18.74|18.58|54
1726688680000|2024-09-18 19:44:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|94
1726688690000|2024-09-18 19:44:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|66
1726688700000|2024-09-18 19:45:00|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|95
1726688710000|2024-09-18 19:45:10|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|161
1726688720000|2024-09-18 19:45:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|19
1726688730000|2024-09-18 19:45:30|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|72
1726688740000|2024-09-18 19:45:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|38
1726688750000|2024-09-18 19:45:50|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|9
1726688760000|2024-09-18 19:46:00|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|39
1726688770000|2024-09-18 19:46:10|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|40
1726688780000|2024-09-18 19:46:20|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|94
1726688790000|2024-09-18 19:46:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|34
1726688800000|2024-09-18 19:46:40|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|58
1726688810000|2024-09-18 19:46:50|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|53
1726688820000|2024-09-18 19:47:00|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|82
1726688830000|2024-09-18 19:47:10|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|12
1726688840000|2024-09-18 19:47:20|||||||||15
1726688850000|2024-09-18 19:47:30|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|86
1726688860000|2024-09-18 19:47:40|||||||||94
1726688870000|2024-09-18 19:47:50|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|52
1726688880000|2024-09-18 19:48:00|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|31
1726688890000|2024-09-18 19:48:10|18.88|18.72|18.84|18.68|18.89|18.73|18.84|18.68|139
1726688900000|2024-09-18 19:48:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|26
1726688910000|2024-09-18 19:48:30|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|1066
1726688920000|2024-09-18 19:48:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|36
1726688930000|2024-09-18 19:48:50|18.93|18.77|18.94|18.78|18.94|18.78|18.89|18.73|44
1726688940000|2024-09-18 19:49:00|18.93|18.77|18.93|18.77|18.94|18.78|18.89|18.73|42
1726688950000|2024-09-18 19:49:10|18.89|18.73|18.93|18.77|18.94|18.78|18.89|18.73|26
1726688960000|2024-09-18 19:49:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|19
1726688970000|2024-09-18 19:49:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|15
1726688980000|2024-09-18 19:49:40|||||||||6
1726688990000|2024-09-18 19:49:50|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|62
1726689000000|2024-09-18 19:50:00|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|151
1726689010000|2024-09-18 19:50:10|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|84
1726689020000|2024-09-18 19:50:20|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|176
1726689030000|2024-09-18 19:50:30|18.84|18.68|18.88|18.72|18.88|18.72|18.83|18.67|61
1726689040000|2024-09-18 19:50:40|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|24
1726689050000|2024-09-18 19:50:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|82
1726689060000|2024-09-18 19:51:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|29
1726689070000|2024-09-18 19:51:10|18.88|18.72|18.79|18.63|18.88|18.72|18.79|18.63|101
1726689080000|2024-09-18 19:51:20|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|9
1726689090000|2024-09-18 19:51:30|18.79|18.63|18.88|18.72|18.88|18.72|18.79|18.63|146
1726689100000|2024-09-18 19:51:40|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|207
1726689110000|2024-09-18 19:51:50|||||||||9
1726689120000|2024-09-18 19:52:00|||||||||12
1726689130000|2024-09-18 19:52:10|18.98|18.82|18.94|18.78|18.98|18.82|18.93|18.77|68
1726689140000|2024-09-18 19:52:20|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|35
1726689150000|2024-09-18 19:52:30|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|100
1726689160000|2024-09-18 19:52:40|||||||||12
1726689170000|2024-09-18 19:52:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|29
1726689180000|2024-09-18 19:53:00|||||||||46
1726689190000|2024-09-18 19:53:10|||||||||102
1726689200000|2024-09-18 19:53:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|24
1726689210000|2024-09-18 19:53:30|||||||||16
1726689220000|2024-09-18 19:53:40|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|155
1726689230000|2024-09-18 19:53:50|18.88|18.72|18.89|18.73|18.93|18.77|18.88|18.72|23
1726689240000|2024-09-18 19:54:00|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|23
1726689250000|2024-09-18 19:54:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|20
1726689260000|2024-09-18 19:54:20|||||||||27
1726689270000|2024-09-18 19:54:30|||||||||19
1726689280000|2024-09-18 19:54:40|18.93|18.77|18.89|18.73|18.93|18.77|18.88|18.72|33
1726689290000|2024-09-18 19:54:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|23
1726689300000|2024-09-18 19:55:00|18.88|18.72|18.88|18.72|18.88|18.72|18.84|18.68|76
1726689310000|2024-09-18 19:55:10|18.84|18.68|18.83|18.67|18.88|18.72|18.83|18.67|122
1726689320000|2024-09-18 19:55:20|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|58
1726689330000|2024-09-18 19:55:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|19
1726689340000|2024-09-18 19:55:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|43
1726689350000|2024-09-18 19:55:50|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|54
1726689360000|2024-09-18 19:56:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1726689370000|2024-09-18 19:56:10|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|43
1726689380000|2024-09-18 19:56:20|18.89|18.73|18.88|18.72|18.93|18.77|18.88|18.72|65
1726689390000|2024-09-18 19:56:30|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|14
1726689400000|2024-09-18 19:56:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|39
1726689410000|2024-09-18 19:56:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|37
1726689420000|2024-09-18 19:57:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|15
1726689430000|2024-09-18 19:57:10|||||||||20
1726689440000|2024-09-18 19:57:20|||||||||35
1726689450000|2024-09-18 19:57:30|||||||||26
1726689460000|2024-09-18 19:57:40|||||||||13
1726689470000|2024-09-18 19:57:50|||||||||24
1726689480000|2024-09-18 19:58:00|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|212
1726689490000|2024-09-18 19:58:10|18.83|18.67|18.79|18.63|18.84|18.68|18.79|18.63|61
1726689500000|2024-09-18 19:58:20|||||||||24
1726689510000|2024-09-18 19:58:30|||||||||69
1726689520000|2024-09-18 19:58:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|63
1726689530000|2024-09-18 19:58:50|18.79|18.63|18.78|18.62|18.84|18.68|18.78|18.62|851
1726689540000|2024-09-18 19:59:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|134
1726689550000|2024-09-18 19:59:10|18.78|18.62|18.78|18.62|18.83|18.67|18.78|18.62|80
1726689560000|2024-09-18 19:59:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|67
1726689570000|2024-09-18 19:59:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|190
1726689580000|2024-09-18 19:59:40|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|153
1726689590000|2024-09-18 19:59:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|1478
1726689600000|2024-09-18 20:00:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|267
1726689610000|2024-09-18 20:00:10|||||||||66
1726689620000|2024-09-18 20:00:20|||||||||38
1726689630000|2024-09-18 20:00:30|||||||||31
1726689640000|2024-09-18 20:00:40|||||||||2
1726689660000|2024-09-18 20:01:00|||||||||1
1726689670000|2024-09-18 20:01:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|25
1726689680000|2024-09-18 20:01:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|36
1726689690000|2024-09-18 20:01:30|||||||||4
1726689700000|2024-09-18 20:01:40|||||||||2
1726689720000|2024-09-18 20:02:00|||||||||13
1726689730000|2024-09-18 20:02:10|||||||||13
1726689740000|2024-09-18 20:02:20|||||||||8
1726689750000|2024-09-18 20:02:30|||||||||50
1726689770000|2024-09-18 20:02:50|||||||||1
1726689780000|2024-09-18 20:03:00|||||||||3
1726689790000|2024-09-18 20:03:10|||||||||2
1726689800000|2024-09-18 20:03:20|||||||||2
1726689810000|2024-09-18 20:03:30|||||||||2
1726689820000|2024-09-18 20:03:40|||||||||8
1726689830000|2024-09-18 20:03:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|35
1726689840000|2024-09-18 20:04:00|||||||||1
1726689850000|2024-09-18 20:04:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|107
1726689860000|2024-09-18 20:04:20|||||||||2
1726689870000|2024-09-18 20:04:30|||||||||2
1726689880000|2024-09-18 20:04:40|||||||||3
1726689890000|2024-09-18 20:04:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|75
1726689900000|2024-09-18 20:05:00|||||||||11
1726689910000|2024-09-18 20:05:10|||||||||122
1726689920000|2024-09-18 20:05:20|||||||||21
1726689930000|2024-09-18 20:05:30|||||||||2
1726689940000|2024-09-18 20:05:40|||||||||34
1726689950000|2024-09-18 20:05:50|||||||||11
1726689960000|2024-09-18 20:06:00|||||||||22
1726689970000|2024-09-18 20:06:10|||||||||11
1726689980000|2024-09-18 20:06:20|||||||||45
1726689990000|2024-09-18 20:06:30|||||||||21
1726690000000|2024-09-18 20:06:40|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|42
1726690010000|2024-09-18 20:06:50|||||||||4
1726690020000|2024-09-18 20:07:00|||||||||11
1726690030000|2024-09-18 20:07:10|18.86|18.7|18.88|18.72|18.88|18.72|18.84|18.68|10
1726690040000|2024-09-18 20:07:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1726690060000|2024-09-18 20:07:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|2
1726690070000|2024-09-18 20:07:50|||||||||9
1726690080000|2024-09-18 20:08:00|||||||||1
1726690090000|2024-09-18 20:08:10|||||||||8
1726690100000|2024-09-18 20:08:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726690110000|2024-09-18 20:08:30|||||||||1
1726690120000|2024-09-18 20:08:40|||||||||8
1726690130000|2024-09-18 20:08:50|||||||||4
1726690140000|2024-09-18 20:09:00|||||||||1
1726690160000|2024-09-18 20:09:20|||||||||2
1726690170000|2024-09-18 20:09:30|||||||||5
1726690180000|2024-09-18 20:09:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1726690190000|2024-09-18 20:09:50|||||||||10
1726690200000|2024-09-18 20:10:00|||||||||9
1726690210000|2024-09-18 20:10:10|||||||||43
1726690230000|2024-09-18 20:10:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|27
1726690240000|2024-09-18 20:10:40|||||||||58
1726690260000|2024-09-18 20:11:00|||||||||2
1726690270000|2024-09-18 20:11:10|||||||||2
1726690280000|2024-09-18 20:11:20|||||||||12
1726690290000|2024-09-18 20:11:30|||||||||1
1726690300000|2024-09-18 20:11:40|||||||||87
1726690310000|2024-09-18 20:11:50|||||||||83
1726690350000|2024-09-18 20:12:30|||||||||8
1726690360000|2024-09-18 20:12:40|||||||||2
1726690370000|2024-09-18 20:12:50|||||||||7
1726690410000|2024-09-18 20:13:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|94
1726690420000|2024-09-18 20:13:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|280
1726690430000|2024-09-18 20:13:50|||||||||97
1726690440000|2024-09-18 20:14:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|51
1726690450000|2024-09-18 20:14:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|38
1726690480000|2024-09-18 20:14:40|||||||||3
1726690490000|2024-09-18 20:14:50|||||||||5
1726691400000|2024-09-18 20:30:00|||||||||2
1726691450000|2024-09-18 20:30:50|||||||||3
1726691470000|2024-09-18 20:31:10|||||||||1
1726691820000|2024-09-18 20:37:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|46
1726691830000|2024-09-18 20:37:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1726691840000|2024-09-18 20:37:20|||||||||10
1726691850000|2024-09-18 20:37:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1726691900000|2024-09-18 20:38:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|19
1726691910000|2024-09-18 20:38:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|0
1726691920000|2024-09-18 20:38:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1726691940000|2024-09-18 20:39:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1726692030000|2024-09-18 20:40:30|||||||||2
1726692040000|2024-09-18 20:40:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|71
1726692050000|2024-09-18 20:40:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|1
1726692060000|2024-09-18 20:41:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1726692070000|2024-09-18 20:41:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|24
1726692080000|2024-09-18 20:41:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1726692110000|2024-09-18 20:41:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1726692200000|2024-09-18 20:43:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|8
1726692210000|2024-09-18 20:43:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1726692230000|2024-09-18 20:43:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|111
1726692520000|2024-09-18 20:48:40|||||||||1
1726692590000|2024-09-18 20:49:50|||||||||5
1726692610000|2024-09-18 20:50:10|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|2
1726692650000|2024-09-18 20:50:50|||||||||2
1726692750000|2024-09-18 20:52:30|||||||||5
1726692760000|2024-09-18 20:52:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|2
1726692770000|2024-09-18 20:52:50|||||||||59
1726692780000|2024-09-18 20:53:00|||||||||6
1726692790000|2024-09-18 20:53:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1726692850000|2024-09-18 20:54:10|||||||||5
1726692860000|2024-09-18 20:54:20|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|2
1726692880000|2024-09-18 20:54:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1726692890000|2024-09-18 20:54:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|2
1726692900000|2024-09-18 20:55:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|0
1726692920000|2024-09-18 20:55:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1726692930000|2024-09-18 20:55:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1726692940000|2024-09-18 20:55:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|1
1726692950000|2024-09-18 20:55:50|||||||||8
1726693010000|2024-09-18 20:56:50|||||||||58
1726693030000|2024-09-18 20:57:10|||||||||2
1726693060000|2024-09-18 20:57:40|||||||||6
1726693070000|2024-09-18 20:57:50|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|4
1726693130000|2024-09-18 20:58:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1726693150000|2024-09-18 20:59:10|||||||||1
1726693180000|2024-09-18 20:59:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1726693190000|2024-09-18 20:59:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1726696800000|2024-09-18 22:00:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1726696810000|2024-09-18 22:00:10|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|4
1726696820000|2024-09-18 22:00:20|||||||||2
1726696840000|2024-09-18 22:00:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1726697000000|2024-09-18 22:03:20|||||||||1
1726697030000|2024-09-18 22:03:50|||||||||2
1726697080000|2024-09-18 22:04:40|||||||||1
1726697090000|2024-09-18 22:04:50|||||||||3
1726697190000|2024-09-18 22:06:30|||||||||1
1726697310000|2024-09-18 22:08:30|||||||||1
1726697390000|2024-09-18 22:09:50|||||||||1
1726697500000|2024-09-18 22:11:40|||||||||5
1726697570000|2024-09-18 22:12:50|||||||||1
1726697690000|2024-09-18 22:14:50|||||||||1
1726697720000|2024-09-18 22:15:20|||||||||1
1726697750000|2024-09-18 22:15:50|||||||||1
1726697910000|2024-09-18 22:18:30|||||||||1
1726697980000|2024-09-18 22:19:40|||||||||1
1726697990000|2024-09-18 22:19:50|||||||||1
1726698030000|2024-09-18 22:20:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|16
1726698040000|2024-09-18 22:20:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1726698070000|2024-09-18 22:21:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1726698110000|2024-09-18 22:21:50|||||||||7
1726698290000|2024-09-18 22:24:50|||||||||1
1726698410000|2024-09-18 22:26:50|||||||||21
1726698560000|2024-09-18 22:29:20|||||||||10
1726698730000|2024-09-18 22:32:10|||||||||1
1726698790000|2024-09-18 22:33:10|||||||||1
1726699430000|2024-09-18 22:43:50|||||||||1
1726700070000|2024-09-18 22:54:30|||||||||2
1726700110000|2024-09-18 22:55:10|||||||||4
1726700270000|2024-09-18 22:57:50|||||||||1
1726700600000|2024-09-18 23:03:20|||||||||1
1726700630000|2024-09-18 23:03:50|||||||||2
1726700640000|2024-09-18 23:04:00|||||||||1
1726700710000|2024-09-18 23:05:10|||||||||37
1726701020000|2024-09-18 23:10:20|||||||||1
1726701180000|2024-09-18 23:13:00|||||||||1
1726701560000|2024-09-18 23:19:20|||||||||1
1726701710000|2024-09-18 23:21:50|||||||||1
1726701750000|2024-09-18 23:22:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|10
1726701760000|2024-09-18 23:22:40|||||||||1
1726701870000|2024-09-18 23:24:30|||||||||1
1726702840000|2024-09-18 23:40:40|||||||||1
1726702900000|2024-09-18 23:41:40|||||||||1
1726703360000|2024-09-18 23:49:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1726703420000|2024-09-18 23:50:20|||||||||3
1726703430000|2024-09-18 23:50:30|||||||||1
1726703440000|2024-09-18 23:50:40|||||||||1
1726703470000|2024-09-18 23:51:10|||||||||2
1726703480000|2024-09-18 23:51:20|||||||||17
1726703560000|2024-09-18 23:52:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1726703570000|2024-09-18 23:52:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|21
1726703590000|2024-09-18 23:53:10|||||||||1
1726703600000|2024-09-18 23:53:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1726703610000|2024-09-18 23:53:30|||||||||1
1726703680000|2024-09-18 23:54:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1726703710000|2024-09-18 23:55:10|||||||||4
1726703780000|2024-09-18 23:56:20|||||||||1
1726703790000|2024-09-18 23:56:30|||||||||70
1726703800000|2024-09-18 23:56:40|||||||||1
1726703820000|2024-09-18 23:57:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1726703940000|2024-09-18 23:59:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1726703950000|2024-09-18 23:59:10|||||||||1
1726703980000|2024-09-18 23:59:40|||||||||10
1726703990000|2024-09-18 23:59:50|||||||||3
1726704000000|2024-09-19 00:00:00|18.58|18.42|18.48|18.32|18.58|18.42|18.48|18.32|36
1726704010000|2024-09-19 00:00:10|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|34
1726704020000|2024-09-19 00:00:20|18.43|18.27|18.43|18.27|18.48|18.32|18.43|18.27|45
1726704030000|2024-09-19 00:00:30|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|30
1726704040000|2024-09-19 00:00:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1726704060000|2024-09-19 00:01:00|||||||||1
1726704070000|2024-09-19 00:01:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1726704090000|2024-09-19 00:01:30|||||||||1
1726704100000|2024-09-19 00:01:40|||||||||1
1726704110000|2024-09-19 00:01:50|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|18
1726704130000|2024-09-19 00:02:10|18.56|18.4|18.53|18.37|18.58|18.42|18.53|18.37|4
1726704140000|2024-09-19 00:02:20|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|22
1726704150000|2024-09-19 00:02:30|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|5
1726704160000|2024-09-19 00:02:40|18.55|18.39|18.58|18.42|18.58|18.42|18.53|18.37|0
1726704180000|2024-09-19 00:03:00|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|4
1726704190000|2024-09-19 00:03:10|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|1
1726704200000|2024-09-19 00:03:20|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|1
1726704210000|2024-09-19 00:03:30|||||||||1
1726704220000|2024-09-19 00:03:40|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|0
1726704240000|2024-09-19 00:04:00|||||||||6
1726704280000|2024-09-19 00:04:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1726704290000|2024-09-19 00:04:50|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|14
1726704310000|2024-09-19 00:05:10|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1726704330000|2024-09-19 00:05:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|11
1726704340000|2024-09-19 00:05:40|18.7|18.54|18.7|18.54|18.73|18.57|18.7|18.54|5
1726704350000|2024-09-19 00:05:50|18.73|18.57|18.7|18.54|18.73|18.57|18.68|18.52|14
1726704360000|2024-09-19 00:06:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1726704370000|2024-09-19 00:06:10|18.78|18.62|18.78|18.62|18.78|18.62|18.73|18.57|14
1726704400000|2024-09-19 00:06:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1726704410000|2024-09-19 00:06:50|18.75|18.59|18.75|18.59|18.78|18.62|18.73|18.57|4
1726704420000|2024-09-19 00:07:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|0
1726704470000|2024-09-19 00:07:50|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|7
1726704490000|2024-09-19 00:08:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1726704500000|2024-09-19 00:08:20|||||||||1
1726704530000|2024-09-19 00:08:50|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|0
1726704540000|2024-09-19 00:09:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1726704550000|2024-09-19 00:09:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1726704570000|2024-09-19 00:09:30|||||||||4
1726704580000|2024-09-19 00:09:40|||||||||3
1726704590000|2024-09-19 00:09:50|||||||||8
1726704610000|2024-09-19 00:10:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|24
1726704620000|2024-09-19 00:10:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1726704640000|2024-09-19 00:10:40|||||||||13
1726704650000|2024-09-19 00:10:50|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|9
1726704740000|2024-09-19 00:12:20|||||||||2
1726704800000|2024-09-19 00:13:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1726704810000|2024-09-19 00:13:30|||||||||36
1726704860000|2024-09-19 00:14:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1726704890000|2024-09-19 00:14:50|||||||||1
1726704900000|2024-09-19 00:15:00|||||||||6
1726704910000|2024-09-19 00:15:10|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|17
1726704940000|2024-09-19 00:15:40|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|1
1726704980000|2024-09-19 00:16:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1726704990000|2024-09-19 00:16:30|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|5
1726705050000|2024-09-19 00:17:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|9
1726705070000|2024-09-19 00:17:50|||||||||1
1726705120000|2024-09-19 00:18:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|15
1726705180000|2024-09-19 00:19:40|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|24
1726705190000|2024-09-19 00:19:50|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|16
1726705200000|2024-09-19 00:20:00|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|2
1726705210000|2024-09-19 00:20:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|17
1726705220000|2024-09-19 00:20:20|||||||||3
1726705250000|2024-09-19 00:20:50|||||||||6
1726705260000|2024-09-19 00:21:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1726705270000|2024-09-19 00:21:10|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|2
1726705280000|2024-09-19 00:21:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|12
1726705300000|2024-09-19 00:21:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1726705310000|2024-09-19 00:21:50|18.7|18.54|18.73|18.57|18.73|18.57|18.68|18.52|1
1726705320000|2024-09-19 00:22:00|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|4
1726705370000|2024-09-19 00:22:50|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|3
1726705380000|2024-09-19 00:23:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1726705390000|2024-09-19 00:23:10|||||||||4
1726705430000|2024-09-19 00:23:50|18.73|18.57|18.73|18.57|18.73|18.57|18.68|18.52|2
1726705470000|2024-09-19 00:24:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1726705480000|2024-09-19 00:24:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1726705510000|2024-09-19 00:25:10|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|19
1726705520000|2024-09-19 00:25:20|||||||||1
1726705530000|2024-09-19 00:25:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|3
1726705550000|2024-09-19 00:25:50|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|2
1726705560000|2024-09-19 00:26:00|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|0
1726705570000|2024-09-19 00:26:10|18.73|18.57|18.7|18.54|18.73|18.57|18.68|18.52|0
1726705580000|2024-09-19 00:26:20|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|2
1726705660000|2024-09-19 00:27:40|||||||||1
1726705680000|2024-09-19 00:28:00|18.7|18.54|18.7|18.54|18.73|18.57|18.68|18.52|11
1726705690000|2024-09-19 00:28:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1726705700000|2024-09-19 00:28:20|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|0
1726705710000|2024-09-19 00:28:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1726705720000|2024-09-19 00:28:40|||||||||3
1726705800000|2024-09-19 00:30:00|||||||||4
1726705830000|2024-09-19 00:30:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|19
1726705850000|2024-09-19 00:30:50|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|1
1726705890000|2024-09-19 00:31:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1726705910000|2024-09-19 00:31:50|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|4
1726705980000|2024-09-19 00:33:00|||||||||1
1726706130000|2024-09-19 00:35:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|3
1726706160000|2024-09-19 00:36:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726706170000|2024-09-19 00:36:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1726706310000|2024-09-19 00:38:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1726706430000|2024-09-19 00:40:30|||||||||2
1726706470000|2024-09-19 00:41:10|||||||||1
1726706480000|2024-09-19 00:41:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1726706490000|2024-09-19 00:41:30|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|3
1726706500000|2024-09-19 00:41:40|||||||||2
1726706510000|2024-09-19 00:41:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1726706610000|2024-09-19 00:43:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1726706630000|2024-09-19 00:43:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1726706650000|2024-09-19 00:44:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1726706700000|2024-09-19 00:45:00|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|0
1726706710000|2024-09-19 00:45:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1726706720000|2024-09-19 00:45:20|||||||||2
1726706880000|2024-09-19 00:48:00|||||||||1
1726706960000|2024-09-19 00:49:20|||||||||2
1726707020000|2024-09-19 00:50:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|41
1726707070000|2024-09-19 00:51:10|||||||||1
1726707130000|2024-09-19 00:52:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1726707180000|2024-09-19 00:53:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1726707200000|2024-09-19 00:53:20|||||||||1
1726707240000|2024-09-19 00:54:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1726707360000|2024-09-19 00:56:00|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|1
1726707390000|2024-09-19 00:56:30|||||||||2
1726707460000|2024-09-19 00:57:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1726707600000|2024-09-19 01:00:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|14
1726707610000|2024-09-19 01:00:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1726707640000|2024-09-19 01:00:40|||||||||8
1726707660000|2024-09-19 01:01:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1726707670000|2024-09-19 01:01:10|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|4
1726707680000|2024-09-19 01:01:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726707710000|2024-09-19 01:01:50|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|10
1726707720000|2024-09-19 01:02:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1726707760000|2024-09-19 01:02:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1726707770000|2024-09-19 01:02:50|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|0
1726707780000|2024-09-19 01:03:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1726707860000|2024-09-19 01:04:20|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|1
1726707900000|2024-09-19 01:05:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1726707910000|2024-09-19 01:05:10|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|0
1726707920000|2024-09-19 01:05:20|||||||||4
1726707930000|2024-09-19 01:05:30|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|1
1726707940000|2024-09-19 01:05:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1726707970000|2024-09-19 01:06:10|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1726707980000|2024-09-19 01:06:20|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|0
1726707990000|2024-09-19 01:06:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1726708070000|2024-09-19 01:07:50|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|6
1726708080000|2024-09-19 01:08:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1726708100000|2024-09-19 01:08:20|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|4
1726708110000|2024-09-19 01:08:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1726708120000|2024-09-19 01:08:40|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|0
1726708130000|2024-09-19 01:08:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1726708170000|2024-09-19 01:09:30|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|0
1726708220000|2024-09-19 01:10:20|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|0
1726708230000|2024-09-19 01:10:30|18.8|18.64|18.83|18.67|18.83|18.67|18.78|18.62|4
1726708250000|2024-09-19 01:10:50|||||||||3
1726708270000|2024-09-19 01:11:10|||||||||4
1726708320000|2024-09-19 01:12:00|||||||||2
1726708350000|2024-09-19 01:12:30|||||||||3
1726708380000|2024-09-19 01:13:00|||||||||4
1726708390000|2024-09-19 01:13:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|116
1726708400000|2024-09-19 01:13:20|18.92|18.76|18.93|18.77|18.93|18.77|18.9|18.74|9
1726708410000|2024-09-19 01:13:30|||||||||35
1726708420000|2024-09-19 01:13:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1726708430000|2024-09-19 01:13:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1726708440000|2024-09-19 01:14:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|2
1726708450000|2024-09-19 01:14:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1726708470000|2024-09-19 01:14:30|18.87|18.71|18.87|18.71|18.88|18.72|18.87|18.71|8
1726708490000|2024-09-19 01:14:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|1
1726708510000|2024-09-19 01:15:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1726708520000|2024-09-19 01:15:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|3
1726708530000|2024-09-19 01:15:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726708550000|2024-09-19 01:15:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|1
1726708560000|2024-09-19 01:16:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|0
1726708690000|2024-09-19 01:18:10|||||||||1
1726708750000|2024-09-19 01:19:10|||||||||1
1726708830000|2024-09-19 01:20:30|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|8
1726708860000|2024-09-19 01:21:00|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1726708870000|2024-09-19 01:21:10|||||||||1
1726708890000|2024-09-19 01:21:30|||||||||5
1726708920000|2024-09-19 01:22:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|2
1726709160000|2024-09-19 01:26:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1726709170000|2024-09-19 01:26:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726709270000|2024-09-19 01:27:50|||||||||1
1726709290000|2024-09-19 01:28:10|||||||||2
1726709300000|2024-09-19 01:28:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|2
1726709370000|2024-09-19 01:29:30|||||||||18
1726709380000|2024-09-19 01:29:40|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|5
1726709390000|2024-09-19 01:29:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1726709400000|2024-09-19 01:30:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1726709410000|2024-09-19 01:30:10|||||||||4
1726709420000|2024-09-19 01:30:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|13
1726709470000|2024-09-19 01:31:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1726709490000|2024-09-19 01:31:30|||||||||1
1726709500000|2024-09-19 01:31:40|||||||||4
1726709510000|2024-09-19 01:31:50|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|0
1726709560000|2024-09-19 01:32:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1726709640000|2024-09-19 01:34:00|||||||||2
1726709740000|2024-09-19 01:35:40|||||||||7
1726709790000|2024-09-19 01:36:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1726709800000|2024-09-19 01:36:40|||||||||1
1726709830000|2024-09-19 01:37:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1726709840000|2024-09-19 01:37:20|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|5
1726709850000|2024-09-19 01:37:30|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1726709940000|2024-09-19 01:39:00|||||||||5
1726710070000|2024-09-19 01:41:10|||||||||2
1726710140000|2024-09-19 01:42:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1726710160000|2024-09-19 01:42:40|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|4
1726710190000|2024-09-19 01:43:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1726710340000|2024-09-19 01:45:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|25
1726710360000|2024-09-19 01:46:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1726710490000|2024-09-19 01:48:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1726710600000|2024-09-19 01:50:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1726710610000|2024-09-19 01:50:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1726710620000|2024-09-19 01:50:20|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|1
1726710640000|2024-09-19 01:50:40|||||||||1
1726710650000|2024-09-19 01:50:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1726710690000|2024-09-19 01:51:30|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|0
1726710700000|2024-09-19 01:51:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1726710710000|2024-09-19 01:51:50|18.85|18.69|18.87|18.71|18.87|18.71|18.83|18.67|0
1726710720000|2024-09-19 01:52:00|18.85|18.69|18.83|18.67|18.87|18.71|18.83|18.67|0
1726710740000|2024-09-19 01:52:20|||||||||1
1726710760000|2024-09-19 01:52:40|||||||||1
1726710850000|2024-09-19 01:54:10|||||||||5
1726710930000|2024-09-19 01:55:30|||||||||1
1726710960000|2024-09-19 01:56:00|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|0
1726711030000|2024-09-19 01:57:10|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|2
1726711090000|2024-09-19 01:58:10|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|11
1726711200000|2024-09-19 02:00:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|0
1726711230000|2024-09-19 02:00:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1726711240000|2024-09-19 02:00:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726711300000|2024-09-19 02:01:40|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|1
1726711310000|2024-09-19 02:01:50|||||||||4
1726711570000|2024-09-19 02:06:10|||||||||2
1726711630000|2024-09-19 02:07:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1726711640000|2024-09-19 02:07:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1726711930000|2024-09-19 02:12:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1726712070000|2024-09-19 02:14:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1726712770000|2024-09-19 02:26:10|||||||||1
1726712840000|2024-09-19 02:27:20|||||||||3
1726713310000|2024-09-19 02:35:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|12
1726713320000|2024-09-19 02:35:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|34
1726713330000|2024-09-19 02:35:30|||||||||14
1726713390000|2024-09-19 02:36:30|||||||||4
1726713400000|2024-09-19 02:36:40|||||||||1
1726713420000|2024-09-19 02:37:00|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|11
1726713440000|2024-09-19 02:37:20|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|1
1726713520000|2024-09-19 02:38:40|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|1
1726713530000|2024-09-19 02:38:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1726713540000|2024-09-19 02:39:00|||||||||4
1726713550000|2024-09-19 02:39:10|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|7
1726713580000|2024-09-19 02:39:40|||||||||1
1726713590000|2024-09-19 02:39:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1726713620000|2024-09-19 02:40:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726713780000|2024-09-19 02:43:00|||||||||1
1726713800000|2024-09-19 02:43:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1726713820000|2024-09-19 02:43:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726713840000|2024-09-19 02:44:00|18.7|18.54|18.68|18.52|18.72|18.56|18.68|18.52|4
1726713850000|2024-09-19 02:44:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|10
1726713900000|2024-09-19 02:45:00|||||||||1
1726713960000|2024-09-19 02:46:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1726713970000|2024-09-19 02:46:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726713990000|2024-09-19 02:46:30|||||||||1
1726714020000|2024-09-19 02:47:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1726714080000|2024-09-19 02:48:00|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|1
1726714090000|2024-09-19 02:48:10|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|0
1726714100000|2024-09-19 02:48:20|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|0
1726714270000|2024-09-19 02:51:10|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1726714370000|2024-09-19 02:52:50|||||||||4
1726714490000|2024-09-19 02:54:50|||||||||1
1726714540000|2024-09-19 02:55:40|18.68|18.52|18.7|18.54|18.72|18.56|18.68|18.52|5
1726714550000|2024-09-19 02:55:50|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|0
1726714690000|2024-09-19 02:58:10|||||||||5
1726714870000|2024-09-19 03:01:10|||||||||1
1726714980000|2024-09-19 03:03:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1726715050000|2024-09-19 03:04:10|||||||||6
1726715060000|2024-09-19 03:04:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1726715070000|2024-09-19 03:04:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726715090000|2024-09-19 03:04:50|18.75|18.59|18.77|18.61|18.77|18.61|18.72|18.56|2
1726715100000|2024-09-19 03:05:00|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|9
1726715130000|2024-09-19 03:05:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|0
1726715190000|2024-09-19 03:06:30|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|1
1726715200000|2024-09-19 03:06:40|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1726715210000|2024-09-19 03:06:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1726715230000|2024-09-19 03:07:10|||||||||2
1726715240000|2024-09-19 03:07:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1726715350000|2024-09-19 03:09:10|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|0
1726715430000|2024-09-19 03:10:30|||||||||4
1726715470000|2024-09-19 03:11:10|||||||||3
1726715510000|2024-09-19 03:11:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1726715590000|2024-09-19 03:13:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1726715640000|2024-09-19 03:14:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1726715650000|2024-09-19 03:14:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1726715660000|2024-09-19 03:14:20|18.73|18.57|18.73|18.57|18.75|18.59|18.73|18.57|0
1726715690000|2024-09-19 03:14:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1726715720000|2024-09-19 03:15:20|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|0
1726715730000|2024-09-19 03:15:30|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1726715740000|2024-09-19 03:15:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1726715750000|2024-09-19 03:15:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1726715780000|2024-09-19 03:16:20|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|2
1726715790000|2024-09-19 03:16:30|||||||||1
1726715860000|2024-09-19 03:17:40|||||||||1
1726715900000|2024-09-19 03:18:20|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|2
1726715920000|2024-09-19 03:18:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1726715950000|2024-09-19 03:19:10|18.72|18.56|18.67|18.51|18.73|18.57|18.63|18.47|278
1726715960000|2024-09-19 03:19:20|18.58|18.42|18.48|18.32|18.58|18.42|18.48|18.32|54
1726715970000|2024-09-19 03:19:30|18.43|18.27|18.34|18.18|18.48|18.32|18.33|18.17|227
1726715980000|2024-09-19 03:19:40|18.24|18.08|18.48|18.32|18.53|18.37|18.14|17.98|32
1726715990000|2024-09-19 03:19:50|||||||||2
1726716000000|2024-09-19 03:20:00|||||||||1
1726716010000|2024-09-19 03:20:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1726716050000|2024-09-19 03:20:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1726716070000|2024-09-19 03:21:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|54
1726716080000|2024-09-19 03:21:20|||||||||2
1726716100000|2024-09-19 03:21:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1726716110000|2024-09-19 03:21:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|15
1726716120000|2024-09-19 03:22:00|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|2
1726716140000|2024-09-19 03:22:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1726716160000|2024-09-19 03:22:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726716240000|2024-09-19 03:24:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1726716290000|2024-09-19 03:24:50|18.44|18.28|18.46|18.3|18.48|18.32|18.44|18.28|12
1726716300000|2024-09-19 03:25:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1726716310000|2024-09-19 03:25:10|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|8
1726716320000|2024-09-19 03:25:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1726716400000|2024-09-19 03:26:40|||||||||2
1726716510000|2024-09-19 03:28:30|||||||||1
1726716530000|2024-09-19 03:28:50|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|11
1726716560000|2024-09-19 03:29:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|8
1726716580000|2024-09-19 03:29:40|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|2
1726716600000|2024-09-19 03:30:00|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|2
1726716610000|2024-09-19 03:30:10|||||||||14
1726716630000|2024-09-19 03:30:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1726716640000|2024-09-19 03:30:40|||||||||2
1726716650000|2024-09-19 03:30:50|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|0
1726716660000|2024-09-19 03:31:00|||||||||18
1726716720000|2024-09-19 03:32:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1726716730000|2024-09-19 03:32:10|||||||||1
1726716800000|2024-09-19 03:33:20|18.46|18.3|18.43|18.27|18.46|18.3|18.43|18.27|3
1726716810000|2024-09-19 03:33:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1726716830000|2024-09-19 03:33:50|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|4
1726716840000|2024-09-19 03:34:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1726716860000|2024-09-19 03:34:20|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|2
1726716870000|2024-09-19 03:34:30|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|2
1726716880000|2024-09-19 03:34:40|||||||||8
1726716890000|2024-09-19 03:34:50|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|3
1726716900000|2024-09-19 03:35:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1726716910000|2024-09-19 03:35:10|18.46|18.3|18.48|18.32|18.48|18.32|18.43|18.27|3
1726716920000|2024-09-19 03:35:20|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|5
1726716930000|2024-09-19 03:35:30|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|17
1726716960000|2024-09-19 03:36:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|1
1726717080000|2024-09-19 03:38:00|||||||||1
1726717090000|2024-09-19 03:38:10|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1726717210000|2024-09-19 03:40:10|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|9
1726717260000|2024-09-19 03:41:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1726717290000|2024-09-19 03:41:30|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|0
1726717320000|2024-09-19 03:42:00|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|3
1726717430000|2024-09-19 03:43:50|||||||||1
1726717470000|2024-09-19 03:44:30|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|2
1726717540000|2024-09-19 03:45:40|||||||||1
1726717790000|2024-09-19 03:49:50|18.48|18.32|18.53|18.37|18.53|18.37|18.48|18.32|6
1726717800000|2024-09-19 03:50:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1726717810000|2024-09-19 03:50:10|18.48|18.32|18.53|18.37|18.53|18.37|18.48|18.32|0
1726717820000|2024-09-19 03:50:20|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|0
1726717840000|2024-09-19 03:50:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1726717900000|2024-09-19 03:51:40|||||||||1
1726718020000|2024-09-19 03:53:40|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|1
1726718050000|2024-09-19 03:54:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1726718090000|2024-09-19 03:54:50|||||||||2
1726718110000|2024-09-19 03:55:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|15
1726718130000|2024-09-19 03:55:30|||||||||2
1726718150000|2024-09-19 03:55:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1726718160000|2024-09-19 03:56:00|18.53|18.37|18.53|18.37|18.53|18.37|18.5|18.34|0
1726718230000|2024-09-19 03:57:10|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|1
1726718250000|2024-09-19 03:57:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726718280000|2024-09-19 03:58:00|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|0
1726718290000|2024-09-19 03:58:10|||||||||2
1726718350000|2024-09-19 03:59:10|||||||||1
1726718410000|2024-09-19 04:00:10|||||||||15
1726718450000|2024-09-19 04:00:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1726718470000|2024-09-19 04:01:10|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|6
1726718480000|2024-09-19 04:01:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726718490000|2024-09-19 04:01:30|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|0
1726718520000|2024-09-19 04:02:00|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|0
1726718720000|2024-09-19 04:05:20|||||||||16
1726719860000|2024-09-19 04:24:20|||||||||1
1726720780000|2024-09-19 04:39:40|||||||||1
1726720810000|2024-09-19 04:40:10|||||||||9
1726720900000|2024-09-19 04:41:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1726721150000|2024-09-19 04:45:50|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|2
1726721670000|2024-09-19 04:54:30|||||||||2
1726721680000|2024-09-19 04:54:40|||||||||1
1726721710000|2024-09-19 04:55:10|||||||||1
1726721720000|2024-09-19 04:55:20|||||||||1
1726721750000|2024-09-19 04:55:50|||||||||1
1726721840000|2024-09-19 04:57:20|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1726721970000|2024-09-19 04:59:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1726722000000|2024-09-19 05:00:00|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1726722010000|2024-09-19 05:00:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1726722110000|2024-09-19 05:01:50|||||||||4
1726722180000|2024-09-19 05:03:00|||||||||1
1726722240000|2024-09-19 05:04:00|||||||||1
1726722250000|2024-09-19 05:04:10|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|0
1726722780000|2024-09-19 05:13:00|||||||||1
1726723110000|2024-09-19 05:18:30|||||||||1
1726723220000|2024-09-19 05:20:20|||||||||10
1726723230000|2024-09-19 05:20:30|||||||||1
1726723520000|2024-09-19 05:25:20|||||||||4
1726724510000|2024-09-19 05:41:50|||||||||1
1726724760000|2024-09-19 05:46:00|||||||||1
1726724780000|2024-09-19 05:46:20|||||||||1
1726725120000|2024-09-19 05:52:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|44
1726725220000|2024-09-19 05:53:40|||||||||1
1726725270000|2024-09-19 05:54:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1726725500000|2024-09-19 05:58:20|||||||||13
1726725550000|2024-09-19 05:59:10|||||||||10
1726725670000|2024-09-19 06:01:10|||||||||1
1726725770000|2024-09-19 06:02:50|||||||||1
1726725860000|2024-09-19 06:04:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|8
1726725870000|2024-09-19 06:04:30|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|3
1726726000000|2024-09-19 06:06:40|||||||||1
1726726030000|2024-09-19 06:07:10|||||||||1
1726726040000|2024-09-19 06:07:20|||||||||1
1726726060000|2024-09-19 06:07:40|||||||||1
1726726070000|2024-09-19 06:07:50|||||||||12
1726726080000|2024-09-19 06:08:00|||||||||1
1726726130000|2024-09-19 06:08:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|31
1726726150000|2024-09-19 06:09:10|18.5|18.34|18.48|18.32|18.53|18.37|18.48|18.32|73
1726726200000|2024-09-19 06:10:00|18.53|18.37|18.48|18.32|18.53|18.37|18.48|18.32|4
1726726220000|2024-09-19 06:10:20|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|1
1726726230000|2024-09-19 06:10:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1726726240000|2024-09-19 06:10:40|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|0
1726726250000|2024-09-19 06:10:50|||||||||1
1726726430000|2024-09-19 06:13:50|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|115
1726726630000|2024-09-19 06:17:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1726726640000|2024-09-19 06:17:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1726726650000|2024-09-19 06:17:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1726726660000|2024-09-19 06:17:40|||||||||3
1726726670000|2024-09-19 06:17:50|||||||||3
1726726680000|2024-09-19 06:18:00|||||||||1
1726726690000|2024-09-19 06:18:10|||||||||4
1726726740000|2024-09-19 06:19:00|||||||||4
1726726780000|2024-09-19 06:19:40|||||||||7
1726726970000|2024-09-19 06:22:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1726727030000|2024-09-19 06:23:50|||||||||2
1726727060000|2024-09-19 06:24:20|||||||||2
1726727090000|2024-09-19 06:24:50|18.4|18.24|18.38|18.22|18.43|18.27|18.38|18.22|1
1726727100000|2024-09-19 06:25:00|||||||||2
1726727360000|2024-09-19 06:29:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|9
1726727370000|2024-09-19 06:29:30|||||||||1
1726727470000|2024-09-19 06:31:10|||||||||3
1726727560000|2024-09-19 06:32:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|22
1726727580000|2024-09-19 06:33:00|||||||||4
1726727890000|2024-09-19 06:38:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|22
1726727900000|2024-09-19 06:38:20|||||||||1
1726728010000|2024-09-19 06:40:10|||||||||4
1726728180000|2024-09-19 06:43:00|||||||||7
1726728210000|2024-09-19 06:43:30|||||||||17
1726728300000|2024-09-19 06:45:00|||||||||1
1726728310000|2024-09-19 06:45:10|||||||||4
1726728370000|2024-09-19 06:46:10|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|6
1726728540000|2024-09-19 06:49:00|||||||||1
1726728550000|2024-09-19 06:49:10|||||||||1
1726728610000|2024-09-19 06:50:10|||||||||4
1726728680000|2024-09-19 06:51:20|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|8
1726728710000|2024-09-19 06:51:50|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|5
1726728930000|2024-09-19 06:55:30|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|0
1726729070000|2024-09-19 06:57:50|||||||||1
1726729110000|2024-09-19 06:58:30|||||||||1
1726729190000|2024-09-19 06:59:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1726729200000|2024-09-19 07:00:00|18.31|18.15|18.29|18.13|18.33|18.17|18.29|18.13|10
1726729210000|2024-09-19 07:00:10|||||||||1
1726729240000|2024-09-19 07:00:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1726729250000|2024-09-19 07:00:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1726729260000|2024-09-19 07:01:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|0
1726729320000|2024-09-19 07:02:00|||||||||1
1726729380000|2024-09-19 07:03:00|||||||||6
1726729430000|2024-09-19 07:03:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1726729440000|2024-09-19 07:04:00|||||||||1
1726729470000|2024-09-19 07:04:30|||||||||8
1726729520000|2024-09-19 07:05:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1726729530000|2024-09-19 07:05:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1726729550000|2024-09-19 07:05:50|||||||||7
1726729660000|2024-09-19 07:07:40|18.29|18.13|18.33|18.17|18.33|18.17|18.28|18.12|51
1726729670000|2024-09-19 07:07:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|3
1726729680000|2024-09-19 07:08:00|18.31|18.15|18.29|18.13|18.33|18.17|18.29|18.13|12
1726729690000|2024-09-19 07:08:10|18.33|18.17|18.33|18.17|18.33|18.17|18.31|18.15|2
1726729780000|2024-09-19 07:09:40|||||||||1
1726729850000|2024-09-19 07:10:50|||||||||1
1726729870000|2024-09-19 07:11:10|||||||||1
1726730030000|2024-09-19 07:13:50|||||||||1
1726730140000|2024-09-19 07:15:40|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|32
1726730160000|2024-09-19 07:16:00|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|19
1726730170000|2024-09-19 07:16:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|9
1726730210000|2024-09-19 07:16:50|||||||||1
1726730430000|2024-09-19 07:20:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|18
1726730440000|2024-09-19 07:20:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|16
1726730780000|2024-09-19 07:26:20|||||||||10
1726730940000|2024-09-19 07:29:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|28
1726731000000|2024-09-19 07:30:00|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|6
1726731010000|2024-09-19 07:30:10|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|0
1726731080000|2024-09-19 07:31:20|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|1
1726731090000|2024-09-19 07:31:30|18.41|18.25|18.43|18.27|18.43|18.27|18.38|18.22|2
1726731100000|2024-09-19 07:31:40|18.38|18.22|18.38|18.22|18.41|18.25|18.38|18.22|0
1726731110000|2024-09-19 07:31:50|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|8
1726731190000|2024-09-19 07:33:10|||||||||45
1726731210000|2024-09-19 07:33:30|||||||||1
1726731260000|2024-09-19 07:34:20|||||||||65
1726731290000|2024-09-19 07:34:50|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|3
1726731300000|2024-09-19 07:35:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|6
1726731310000|2024-09-19 07:35:10|18.33|18.17|18.33|18.17|18.38|18.22|18.33|18.17|2
1726731320000|2024-09-19 07:35:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|5
1726731360000|2024-09-19 07:36:00|||||||||1
1726731440000|2024-09-19 07:37:20|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|8
1726731450000|2024-09-19 07:37:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1726731480000|2024-09-19 07:38:00|18.33|18.17|18.33|18.17|18.36|18.2|18.33|18.17|0
1726731490000|2024-09-19 07:38:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1726731560000|2024-09-19 07:39:20|||||||||1
1726731680000|2024-09-19 07:41:20|||||||||1
1726731690000|2024-09-19 07:41:30|||||||||1
1726731720000|2024-09-19 07:42:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1726731730000|2024-09-19 07:42:10|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|5
1726731740000|2024-09-19 07:42:20|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1726731780000|2024-09-19 07:43:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|0
1726731790000|2024-09-19 07:43:10|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|1
1726731800000|2024-09-19 07:43:20|||||||||1
1726731810000|2024-09-19 07:43:30|||||||||1
1726731920000|2024-09-19 07:45:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1726731930000|2024-09-19 07:45:30|||||||||1
1726731960000|2024-09-19 07:46:00|||||||||5
1726732010000|2024-09-19 07:46:50|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|2
1726732020000|2024-09-19 07:47:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1726732030000|2024-09-19 07:47:10|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|6
1726732080000|2024-09-19 07:48:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1726732090000|2024-09-19 07:48:10|18.36|18.2|18.38|18.22|18.38|18.22|18.33|18.17|2
1726732200000|2024-09-19 07:50:00|||||||||3
1726732230000|2024-09-19 07:50:30|||||||||1
1726732360000|2024-09-19 07:52:40|||||||||10
1726732390000|2024-09-19 07:53:10|||||||||1
1726732470000|2024-09-19 07:54:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1726732560000|2024-09-19 07:56:00|||||||||1
1726732660000|2024-09-19 07:57:40|||||||||22
1726732700000|2024-09-19 07:58:20|||||||||1
1726732720000|2024-09-19 07:58:40|||||||||11
1726732740000|2024-09-19 07:59:00|||||||||1
1726732760000|2024-09-19 07:59:20|||||||||1
1726732770000|2024-09-19 07:59:30|||||||||23
1726732800000|2024-09-19 08:00:00|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|11
1726732820000|2024-09-19 08:00:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1726732840000|2024-09-19 08:00:40|||||||||1
1726732850000|2024-09-19 08:00:50|||||||||1
1726732860000|2024-09-19 08:01:00|||||||||1
1726732880000|2024-09-19 08:01:20|||||||||2
1726732900000|2024-09-19 08:01:40|||||||||1
1726732920000|2024-09-19 08:02:00|||||||||1
1726732930000|2024-09-19 08:02:10|||||||||1
1726732940000|2024-09-19 08:02:20|||||||||2
1726732950000|2024-09-19 08:02:30|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|17
1726732980000|2024-09-19 08:03:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1726732990000|2024-09-19 08:03:10|||||||||2
1726733000000|2024-09-19 08:03:20|||||||||1
1726733070000|2024-09-19 08:04:30|||||||||2
1726733100000|2024-09-19 08:05:00|||||||||3
1726733120000|2024-09-19 08:05:20|||||||||2
1726733140000|2024-09-19 08:05:40|||||||||4
1726733160000|2024-09-19 08:06:00|||||||||1
1726733180000|2024-09-19 08:06:20|||||||||1
1726733200000|2024-09-19 08:06:40|||||||||2
1726733240000|2024-09-19 08:07:20|||||||||1
1726733260000|2024-09-19 08:07:40|||||||||2
1726733280000|2024-09-19 08:08:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|3
1726733300000|2024-09-19 08:08:20|||||||||8
1726733320000|2024-09-19 08:08:40|||||||||1
1726733340000|2024-09-19 08:09:00|||||||||6
1726733360000|2024-09-19 08:09:20|||||||||2
1726733390000|2024-09-19 08:09:50|||||||||3
1726733430000|2024-09-19 08:10:30|||||||||1
1726733480000|2024-09-19 08:11:20|||||||||1
1726733560000|2024-09-19 08:12:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|103
1726733570000|2024-09-19 08:12:50|||||||||1
1726733580000|2024-09-19 08:13:00|||||||||1
1726733590000|2024-09-19 08:13:10|||||||||1
1726733600000|2024-09-19 08:13:20|||||||||1
1726733640000|2024-09-19 08:14:00|||||||||1
1726733660000|2024-09-19 08:14:20|||||||||1
1726733680000|2024-09-19 08:14:40|||||||||1
1726733710000|2024-09-19 08:15:10|||||||||1
1726733720000|2024-09-19 08:15:20|||||||||1
1726733730000|2024-09-19 08:15:30|||||||||1
1726733740000|2024-09-19 08:15:40|||||||||4
1726733760000|2024-09-19 08:16:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1726733840000|2024-09-19 08:17:20|||||||||1
1726733970000|2024-09-19 08:19:30|||||||||6
1726733990000|2024-09-19 08:19:50|||||||||2
1726734000000|2024-09-19 08:20:00|||||||||1
1726734050000|2024-09-19 08:20:50|||||||||1
1726734080000|2024-09-19 08:21:20|||||||||1
1726734200000|2024-09-19 08:23:20|||||||||1
1726734260000|2024-09-19 08:24:20|||||||||1
1726734360000|2024-09-19 08:26:00|||||||||1
1726734470000|2024-09-19 08:27:50|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|12
1726734550000|2024-09-19 08:29:10|||||||||1
1726734580000|2024-09-19 08:29:40|||||||||4
1726734600000|2024-09-19 08:30:00|||||||||4
1726734620000|2024-09-19 08:30:20|||||||||9
1726734650000|2024-09-19 08:30:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1726734660000|2024-09-19 08:31:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1726734680000|2024-09-19 08:31:20|||||||||1
1726734710000|2024-09-19 08:31:50|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|4
1726734730000|2024-09-19 08:32:10|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|9
1726734780000|2024-09-19 08:33:00|||||||||1
1726734800000|2024-09-19 08:33:20|||||||||2
1726735110000|2024-09-19 08:38:30|||||||||1
1726735220000|2024-09-19 08:40:20|||||||||1
1726735270000|2024-09-19 08:41:10|||||||||7
1726735410000|2024-09-19 08:43:30|||||||||3
1726735440000|2024-09-19 08:44:00|||||||||13
1726735610000|2024-09-19 08:46:50|||||||||1
1726735640000|2024-09-19 08:47:20|||||||||2
1726735670000|2024-09-19 08:47:50|||||||||1
1726735740000|2024-09-19 08:49:00|||||||||20
1726735760000|2024-09-19 08:49:20|||||||||7
1726736200000|2024-09-19 08:56:40|||||||||1
1726736240000|2024-09-19 08:57:20|||||||||9
1726736280000|2024-09-19 08:58:00|||||||||1
1726736310000|2024-09-19 08:58:30|||||||||1
1726736330000|2024-09-19 08:58:50|||||||||1
1726736360000|2024-09-19 08:59:20|||||||||1
1726736380000|2024-09-19 08:59:40|||||||||1
1726736420000|2024-09-19 09:00:20|||||||||1
1726736450000|2024-09-19 09:00:50|||||||||1
1726736480000|2024-09-19 09:01:20|||||||||1
1726736580000|2024-09-19 09:03:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|13
1726736590000|2024-09-19 09:03:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|50
1726736620000|2024-09-19 09:03:40|||||||||1
1726736640000|2024-09-19 09:04:00|||||||||2
1726736690000|2024-09-19 09:04:50|||||||||1
1726736700000|2024-09-19 09:05:00|||||||||7
1726736710000|2024-09-19 09:05:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1726736760000|2024-09-19 09:06:00|||||||||1
1726736800000|2024-09-19 09:06:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|25
1726736850000|2024-09-19 09:07:30|||||||||1
1726737060000|2024-09-19 09:11:00|||||||||1
1726737130000|2024-09-19 09:12:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1726737170000|2024-09-19 09:12:50|||||||||2
1726737180000|2024-09-19 09:13:00|||||||||2
1726737190000|2024-09-19 09:13:10|||||||||1
1726737210000|2024-09-19 09:13:30|||||||||2
1726737230000|2024-09-19 09:13:50|||||||||1
1726737310000|2024-09-19 09:15:10|||||||||3
1726737360000|2024-09-19 09:16:00|||||||||2
1726737430000|2024-09-19 09:17:10|||||||||1
1726737470000|2024-09-19 09:17:50|||||||||1
1726737520000|2024-09-19 09:18:40|||||||||3
1726737550000|2024-09-19 09:19:10|||||||||14
1726737570000|2024-09-19 09:19:30|||||||||2
1726737610000|2024-09-19 09:20:10|||||||||2
1726737640000|2024-09-19 09:20:40|||||||||2
1726737680000|2024-09-19 09:21:20|||||||||1
1726737690000|2024-09-19 09:21:30|||||||||2
1726737740000|2024-09-19 09:22:20|||||||||1
1726737750000|2024-09-19 09:22:30|||||||||1
1726737830000|2024-09-19 09:23:50|||||||||1
1726737850000|2024-09-19 09:24:10|||||||||1
1726737870000|2024-09-19 09:24:30|||||||||6
1726737900000|2024-09-19 09:25:00|||||||||1
1726737920000|2024-09-19 09:25:20|||||||||2
1726737940000|2024-09-19 09:25:40|||||||||1
1726738070000|2024-09-19 09:27:50|||||||||1
1726738430000|2024-09-19 09:33:50|||||||||1
1726738470000|2024-09-19 09:34:30|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|25
1726738520000|2024-09-19 09:35:20|||||||||1
1726738540000|2024-09-19 09:35:40|||||||||1
1726738550000|2024-09-19 09:35:50|||||||||3
1726738610000|2024-09-19 09:36:50|||||||||5
1726738700000|2024-09-19 09:38:20|||||||||2
1726738720000|2024-09-19 09:38:40|||||||||9
1726738730000|2024-09-19 09:38:50|||||||||1
1726738880000|2024-09-19 09:41:20|||||||||1
1726738900000|2024-09-19 09:41:40|||||||||1
1726738940000|2024-09-19 09:42:20|||||||||1
1726739060000|2024-09-19 09:44:20|||||||||1
1726739080000|2024-09-19 09:44:40|||||||||2
1726739110000|2024-09-19 09:45:10|||||||||1
1726739150000|2024-09-19 09:45:50|||||||||4
1726739540000|2024-09-19 09:52:20|||||||||1
1726739740000|2024-09-19 09:55:40|||||||||1
1726739920000|2024-09-19 09:58:40|||||||||2
1726740060000|2024-09-19 10:01:00|||||||||10
1726740110000|2024-09-19 10:01:50|||||||||2
1726740480000|2024-09-19 10:08:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1726740490000|2024-09-19 10:08:10|||||||||1
1726740500000|2024-09-19 10:08:20|||||||||2
1726740510000|2024-09-19 10:08:30|||||||||1
1726740540000|2024-09-19 10:09:00|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|16
1726740550000|2024-09-19 10:09:10|||||||||1
1726740580000|2024-09-19 10:09:40|||||||||5
1726740640000|2024-09-19 10:10:40|||||||||1
1726740670000|2024-09-19 10:11:10|||||||||46
1726740680000|2024-09-19 10:11:20|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|55
1726740730000|2024-09-19 10:12:10|||||||||1
1726740790000|2024-09-19 10:13:10|||||||||2
1726740810000|2024-09-19 10:13:30|||||||||1
1726740850000|2024-09-19 10:14:10|||||||||1
1726740900000|2024-09-19 10:15:00|||||||||1
1726740910000|2024-09-19 10:15:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|37
1726740950000|2024-09-19 10:15:50|18.18|18.02|18.18|18.02|18.23|18.07|18.18|18.02|9
1726741090000|2024-09-19 10:18:10|||||||||3
1726741130000|2024-09-19 10:18:50|||||||||18
1726741140000|2024-09-19 10:19:00|||||||||3
1726741160000|2024-09-19 10:19:20|||||||||1
1726741170000|2024-09-19 10:19:30|||||||||1
1726741190000|2024-09-19 10:19:50|||||||||3
1726741230000|2024-09-19 10:20:30|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|3
1726741280000|2024-09-19 10:21:20|||||||||2
1726741340000|2024-09-19 10:22:20|||||||||6
1726741700000|2024-09-19 10:28:20|||||||||5
1726741730000|2024-09-19 10:28:50|||||||||1
1726741810000|2024-09-19 10:30:10|||||||||3
1726742220000|2024-09-19 10:37:00|||||||||7
1726742390000|2024-09-19 10:39:50|||||||||13
1726742420000|2024-09-19 10:40:20|||||||||1
1726742440000|2024-09-19 10:40:40|||||||||1
1726742700000|2024-09-19 10:45:00|||||||||34
1726742930000|2024-09-19 10:48:50|||||||||6
1726743030000|2024-09-19 10:50:30|||||||||1
1726743140000|2024-09-19 10:52:20|||||||||2
1726743190000|2024-09-19 10:53:10|||||||||1
1726743390000|2024-09-19 10:56:30|||||||||1
1726743540000|2024-09-19 10:59:00|||||||||5
1726743550000|2024-09-19 10:59:10|||||||||11
1726743590000|2024-09-19 10:59:50|||||||||1
1726743600000|2024-09-19 11:00:00|||||||||1
1726743800000|2024-09-19 11:03:20|||||||||1
1726743890000|2024-09-19 11:04:50|||||||||6
1726743940000|2024-09-19 11:05:40|||||||||2
1726744120000|2024-09-19 11:08:40|||||||||1
1726744190000|2024-09-19 11:09:50|||||||||4
1726744270000|2024-09-19 11:11:10|18.16|18|18.18|18.02|18.18|18.02|18.16|18|4
1726744340000|2024-09-19 11:12:20|18.16|18|18.16|18|18.16|18|18.16|18|8
1726744350000|2024-09-19 11:12:30|18.14|17.98|18.16|18|18.16|18|18.14|17.98|1
1726744360000|2024-09-19 11:12:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1726744400000|2024-09-19 11:13:20|18.16|18|18.16|18|18.18|18.02|18.16|18|2
1726744410000|2024-09-19 11:13:30|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|3
1726744460000|2024-09-19 11:14:20|||||||||10
1726744500000|2024-09-19 11:15:00|||||||||1
1726744520000|2024-09-19 11:15:20|||||||||2
1726744540000|2024-09-19 11:15:40|||||||||3
1726744570000|2024-09-19 11:16:10|||||||||2
1726744610000|2024-09-19 11:16:50|||||||||1
1726744620000|2024-09-19 11:17:00|||||||||1
1726744740000|2024-09-19 11:19:00|||||||||3
1726744750000|2024-09-19 11:19:10|||||||||9
1726744920000|2024-09-19 11:22:00|||||||||7
1726744950000|2024-09-19 11:22:30|||||||||1
1726745090000|2024-09-19 11:24:50|||||||||1
1726745220000|2024-09-19 11:27:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1726745440000|2024-09-19 11:30:40|||||||||4
1726745520000|2024-09-19 11:32:00|||||||||1
1726745650000|2024-09-19 11:34:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1726745800000|2024-09-19 11:36:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1726746040000|2024-09-19 11:40:40|||||||||3
1726746060000|2024-09-19 11:41:00|||||||||3
1726746070000|2024-09-19 11:41:10|||||||||6
1726746120000|2024-09-19 11:42:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1726746150000|2024-09-19 11:42:30|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|121
1726746160000|2024-09-19 11:42:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|33
1726746170000|2024-09-19 11:42:50|||||||||1
1726746180000|2024-09-19 11:43:00|||||||||7
1726746250000|2024-09-19 11:44:10|||||||||1
1726746270000|2024-09-19 11:44:30|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|8
1726746320000|2024-09-19 11:45:20|||||||||2
1726746380000|2024-09-19 11:46:20|||||||||1
1726746800000|2024-09-19 11:53:20|||||||||1
1726746950000|2024-09-19 11:55:50|||||||||10
1726747000000|2024-09-19 11:56:40|||||||||2
1726747010000|2024-09-19 11:56:50|||||||||2
1726747200000|2024-09-19 12:00:00|||||||||3
1726747580000|2024-09-19 12:06:20|||||||||1
1726747690000|2024-09-19 12:08:10|||||||||4
1726747730000|2024-09-19 12:08:50|||||||||1
1726747870000|2024-09-19 12:11:10|||||||||4
1726748060000|2024-09-19 12:14:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1726748080000|2024-09-19 12:14:40|||||||||1
1726748100000|2024-09-19 12:15:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1726748110000|2024-09-19 12:15:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|0
1726748160000|2024-09-19 12:16:00|||||||||1
1726748400000|2024-09-19 12:20:00|||||||||1
1726748550000|2024-09-19 12:22:30|||||||||1
1726748590000|2024-09-19 12:23:10|||||||||1
1726748600000|2024-09-19 12:23:20|||||||||2
1726748620000|2024-09-19 12:23:40|||||||||1
1726748720000|2024-09-19 12:25:20|||||||||1
1726748830000|2024-09-19 12:27:10|||||||||2
1726748850000|2024-09-19 12:27:30|||||||||4
1726748900000|2024-09-19 12:28:20|||||||||1
1726748910000|2024-09-19 12:28:30|||||||||5
1726748920000|2024-09-19 12:28:40|||||||||10
1726748940000|2024-09-19 12:29:00|||||||||2
1726748970000|2024-09-19 12:29:30|||||||||12
1726748990000|2024-09-19 12:29:50|||||||||1
1726749000000|2024-09-19 12:30:00|||||||||34
1726749010000|2024-09-19 12:30:10|||||||||45
1726749060000|2024-09-19 12:31:00|||||||||9
1726749070000|2024-09-19 12:31:10|||||||||2
1726749120000|2024-09-19 12:32:00|||||||||1
1726749190000|2024-09-19 12:33:10|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|113
1726749220000|2024-09-19 12:33:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|51
1726749320000|2024-09-19 12:35:20|||||||||3
1726749330000|2024-09-19 12:35:30|||||||||4
1726749350000|2024-09-19 12:35:50|||||||||1
1726749360000|2024-09-19 12:36:00|||||||||1
1726749370000|2024-09-19 12:36:10|||||||||2
1726749420000|2024-09-19 12:37:00|||||||||3
1726749430000|2024-09-19 12:37:10|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|36
1726749440000|2024-09-19 12:37:20|||||||||2
1726749450000|2024-09-19 12:37:30|18.14|17.98|18.14|17.98|18.18|18.02|18.14|17.98|26
1726749500000|2024-09-19 12:38:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|18
1726749540000|2024-09-19 12:39:00|||||||||10
1726749550000|2024-09-19 12:39:10|||||||||1
1726749580000|2024-09-19 12:39:40|||||||||8
1726749590000|2024-09-19 12:39:50|||||||||9
1726749640000|2024-09-19 12:40:40|||||||||2
1726749680000|2024-09-19 12:41:20|||||||||1
1726749790000|2024-09-19 12:43:10|||||||||1
1726749810000|2024-09-19 12:43:30|||||||||1
1726749850000|2024-09-19 12:44:10|||||||||77
1726749900000|2024-09-19 12:45:00|||||||||1
1726749950000|2024-09-19 12:45:50|||||||||2
1726750000000|2024-09-19 12:46:40|||||||||1
1726750070000|2024-09-19 12:47:50|||||||||10
1726750110000|2024-09-19 12:48:30|||||||||1
1726750170000|2024-09-19 12:49:30|||||||||6
1726750200000|2024-09-19 12:50:00|||||||||1
1726750320000|2024-09-19 12:52:00|||||||||1
1726750380000|2024-09-19 12:53:00|||||||||6
1726750590000|2024-09-19 12:56:30|||||||||1
1726750670000|2024-09-19 12:57:50|||||||||1
1726750750000|2024-09-19 12:59:10|||||||||1
1726750790000|2024-09-19 12:59:50|||||||||10
1726750810000|2024-09-19 13:00:10|||||||||4
1726750850000|2024-09-19 13:00:50|||||||||1
1726750880000|2024-09-19 13:01:20|||||||||17
1726750890000|2024-09-19 13:01:30|||||||||50
1726751080000|2024-09-19 13:04:40|||||||||1
1726751110000|2024-09-19 13:05:10|||||||||1
1726751130000|2024-09-19 13:05:30|||||||||51
1726751140000|2024-09-19 13:05:40|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|12
1726751150000|2024-09-19 13:05:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|13
1726751160000|2024-09-19 13:06:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|23
1726751180000|2024-09-19 13:06:20|18.21|18.05|18.18|18.02|18.23|18.07|18.18|18.02|25
1726751190000|2024-09-19 13:06:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1726751200000|2024-09-19 13:06:40|18.23|18.07|18.23|18.07|18.23|18.07|18.18|18.02|13
1726751260000|2024-09-19 13:07:40|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|10
1726751290000|2024-09-19 13:08:10|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|0
1726751320000|2024-09-19 13:08:40|||||||||70
1726751340000|2024-09-19 13:09:00|||||||||50
1726751430000|2024-09-19 13:10:30|||||||||1
1726751440000|2024-09-19 13:10:40|||||||||1
1726751450000|2024-09-19 13:10:50|||||||||3
1726751530000|2024-09-19 13:12:10|||||||||1
1726751540000|2024-09-19 13:12:20|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|59
1726751560000|2024-09-19 13:12:40|||||||||21
1726751630000|2024-09-19 13:13:50|||||||||1
1726751660000|2024-09-19 13:14:20|||||||||1
1726751680000|2024-09-19 13:14:40|||||||||1
1726751790000|2024-09-19 13:16:30|||||||||50
1726751820000|2024-09-19 13:17:00|||||||||4
1726751870000|2024-09-19 13:17:50|||||||||7
1726751980000|2024-09-19 13:19:40|||||||||7
1726751990000|2024-09-19 13:19:50|||||||||1
1726752130000|2024-09-19 13:22:10|||||||||1
1726752260000|2024-09-19 13:24:20|||||||||1
1726752280000|2024-09-19 13:24:40|||||||||2
1726752320000|2024-09-19 13:25:20|||||||||2
1726752530000|2024-09-19 13:28:50|||||||||1
1726752550000|2024-09-19 13:29:10|||||||||2
1726752590000|2024-09-19 13:29:50|||||||||10
1726752600000|2024-09-19 13:30:00|||||||||93
1726752610000|2024-09-19 13:30:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|16
1726752620000|2024-09-19 13:30:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|46
1726752630000|2024-09-19 13:30:30|||||||||4
1726752640000|2024-09-19 13:30:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|23
1726752650000|2024-09-19 13:30:50|||||||||28
1726752660000|2024-09-19 13:31:00|||||||||2
1726752670000|2024-09-19 13:31:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|82
1726752680000|2024-09-19 13:31:20|||||||||26
1726752690000|2024-09-19 13:31:30|||||||||17
1726752700000|2024-09-19 13:31:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|14
1726752710000|2024-09-19 13:31:50|||||||||6
1726752720000|2024-09-19 13:32:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|171
1726752730000|2024-09-19 13:32:10|||||||||2
1726752740000|2024-09-19 13:32:20|||||||||1
1726752750000|2024-09-19 13:32:30|18.13|17.97|18.13|17.97|18.18|18.02|18.13|17.97|60
1726752760000|2024-09-19 13:32:40|||||||||1
1726752770000|2024-09-19 13:32:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|36
1726752780000|2024-09-19 13:33:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|52
1726752790000|2024-09-19 13:33:10|||||||||3
1726752800000|2024-09-19 13:33:20|||||||||12
1726752810000|2024-09-19 13:33:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|32
1726752820000|2024-09-19 13:33:40|||||||||2
1726752830000|2024-09-19 13:33:50|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|266
1726752840000|2024-09-19 13:34:00|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|155
1726752870000|2024-09-19 13:34:30|||||||||71
1726752880000|2024-09-19 13:34:40|||||||||1
1726752890000|2024-09-19 13:34:50|||||||||1
1726752900000|2024-09-19 13:35:00|||||||||6
1726752910000|2024-09-19 13:35:10|||||||||2
1726752930000|2024-09-19 13:35:30|||||||||1
1726752950000|2024-09-19 13:35:50|||||||||39
1726752960000|2024-09-19 13:36:00|||||||||8
1726752970000|2024-09-19 13:36:10|||||||||82
1726752980000|2024-09-19 13:36:20|||||||||3
1726752990000|2024-09-19 13:36:30|||||||||12
1726753000000|2024-09-19 13:36:40|||||||||1
1726753010000|2024-09-19 13:36:50|||||||||13
1726753020000|2024-09-19 13:37:00|||||||||1
1726753030000|2024-09-19 13:37:10|||||||||4
1726753050000|2024-09-19 13:37:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|51
1726753060000|2024-09-19 13:37:40|||||||||5
1726753070000|2024-09-19 13:37:50|||||||||30
1726753080000|2024-09-19 13:38:00|||||||||19
1726753100000|2024-09-19 13:38:20|||||||||251
1726753110000|2024-09-19 13:38:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|21
1726753120000|2024-09-19 13:38:40|||||||||11
1726753140000|2024-09-19 13:39:00|||||||||10
1726753160000|2024-09-19 13:39:20|||||||||12
1726753170000|2024-09-19 13:39:30|||||||||10
1726753180000|2024-09-19 13:39:40|||||||||1
1726753190000|2024-09-19 13:39:50|||||||||1
1726753200000|2024-09-19 13:40:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|75
1726753210000|2024-09-19 13:40:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1726753220000|2024-09-19 13:40:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|44
1726753240000|2024-09-19 13:40:40|||||||||105
1726753290000|2024-09-19 13:41:30|||||||||6
1726753300000|2024-09-19 13:41:40|||||||||37
1726753320000|2024-09-19 13:42:00|||||||||6
1726753340000|2024-09-19 13:42:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|70
1726753350000|2024-09-19 13:42:30|||||||||126
1726753360000|2024-09-19 13:42:40|||||||||1
1726753370000|2024-09-19 13:42:50|||||||||11
1726753380000|2024-09-19 13:43:00|||||||||5
1726753390000|2024-09-19 13:43:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|27
1726753400000|2024-09-19 13:43:20|||||||||31
1726753410000|2024-09-19 13:43:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|79
1726753420000|2024-09-19 13:43:40|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|14
1726753430000|2024-09-19 13:43:50|||||||||2
1726753440000|2024-09-19 13:44:00|||||||||53
1726753450000|2024-09-19 13:44:10|||||||||1
1726753460000|2024-09-19 13:44:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|101
1726753470000|2024-09-19 13:44:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|209
1726753480000|2024-09-19 13:44:40|||||||||182
1726753490000|2024-09-19 13:44:50|||||||||1
1726753500000|2024-09-19 13:45:00|||||||||17
1726753510000|2024-09-19 13:45:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|27
1726753520000|2024-09-19 13:45:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|11
1726753530000|2024-09-19 13:45:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1726753540000|2024-09-19 13:45:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|5
1726753550000|2024-09-19 13:45:50|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|2
1726753560000|2024-09-19 13:46:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|98
1726753570000|2024-09-19 13:46:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|107
1726753580000|2024-09-19 13:46:20|||||||||3
1726753590000|2024-09-19 13:46:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|25
1726753600000|2024-09-19 13:46:40|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|82
1726753620000|2024-09-19 13:47:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|22
1726753630000|2024-09-19 13:47:10|||||||||36
1726753640000|2024-09-19 13:47:20|||||||||28
1726753650000|2024-09-19 13:47:30|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|54
1726753660000|2024-09-19 13:47:40|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|29
1726753670000|2024-09-19 13:47:50|||||||||2
1726753680000|2024-09-19 13:48:00|||||||||9
1726753690000|2024-09-19 13:48:10|||||||||39
1726753700000|2024-09-19 13:48:20|||||||||9
1726753710000|2024-09-19 13:48:30|||||||||3
1726753720000|2024-09-19 13:48:40|||||||||2
1726753730000|2024-09-19 13:48:50|||||||||12
1726753750000|2024-09-19 13:49:10|||||||||17
1726753760000|2024-09-19 13:49:20|||||||||2
1726753770000|2024-09-19 13:49:30|||||||||14
1726753780000|2024-09-19 13:49:40|||||||||7
1726753800000|2024-09-19 13:50:00|||||||||1
1726753810000|2024-09-19 13:50:10|||||||||10
1726753820000|2024-09-19 13:50:20|||||||||1
1726753830000|2024-09-19 13:50:30|||||||||2
1726753840000|2024-09-19 13:50:40|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|198
1726753850000|2024-09-19 13:50:50|||||||||350
1726753860000|2024-09-19 13:51:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|89
1726753880000|2024-09-19 13:51:20|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|1
1726753890000|2024-09-19 13:51:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|16
1726753900000|2024-09-19 13:51:40|||||||||1
1726753910000|2024-09-19 13:51:50|||||||||4
1726753920000|2024-09-19 13:52:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|293
1726753930000|2024-09-19 13:52:10|18.37|18.21|18.35|18.19|18.37|18.21|18.33|18.17|79
1726753940000|2024-09-19 13:52:20|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|8
1726753950000|2024-09-19 13:52:30|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|33
1726753960000|2024-09-19 13:52:40|||||||||11
1726753970000|2024-09-19 13:52:50|||||||||1
1726753980000|2024-09-19 13:53:00|18.32|18.16|18.28|18.12|18.33|18.17|18.28|18.12|41
1726753990000|2024-09-19 13:53:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|24
1726754000000|2024-09-19 13:53:20|18.3|18.14|18.32|18.16|18.32|18.16|18.28|18.12|15
1726754010000|2024-09-19 13:53:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|13
1726754030000|2024-09-19 13:53:50|||||||||7
1726754040000|2024-09-19 13:54:00|||||||||102
1726754050000|2024-09-19 13:54:10|||||||||19
1726754060000|2024-09-19 13:54:20|||||||||3
1726754070000|2024-09-19 13:54:30|||||||||5
1726754090000|2024-09-19 13:54:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|62
1726754100000|2024-09-19 13:55:00|||||||||41
1726754110000|2024-09-19 13:55:10|18.18|18.02|18.18|18.02|18.23|18.07|18.18|18.02|101
1726754120000|2024-09-19 13:55:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|12
1726754130000|2024-09-19 13:55:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|17
1726754140000|2024-09-19 13:55:40|||||||||31
1726754150000|2024-09-19 13:55:50|||||||||77
1726754160000|2024-09-19 13:56:00|||||||||5
1726754170000|2024-09-19 13:56:10|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|103
1726754180000|2024-09-19 13:56:20|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|19
1726754200000|2024-09-19 13:56:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|30
1726754210000|2024-09-19 13:56:50|||||||||1
1726754220000|2024-09-19 13:57:00|||||||||10
1726754240000|2024-09-19 13:57:20|||||||||10
1726754250000|2024-09-19 13:57:30|||||||||10
1726754260000|2024-09-19 13:57:40|||||||||12
1726754270000|2024-09-19 13:57:50|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|25
1726754280000|2024-09-19 13:58:00|18.2|18.04|18.23|18.07|18.23|18.07|18.18|18.02|4
1726754290000|2024-09-19 13:58:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1726754300000|2024-09-19 13:58:20|||||||||1
1726754310000|2024-09-19 13:58:30|||||||||10
1726754320000|2024-09-19 13:58:40|||||||||45
1726754340000|2024-09-19 13:59:00|||||||||37
1726754360000|2024-09-19 13:59:20|||||||||3
1726754370000|2024-09-19 13:59:30|||||||||21
1726754380000|2024-09-19 13:59:40|||||||||10
1726754390000|2024-09-19 13:59:50|||||||||15
1726754400000|2024-09-19 14:00:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|80
1726754410000|2024-09-19 14:00:10|||||||||8
1726754420000|2024-09-19 14:00:20|||||||||3
1726754430000|2024-09-19 14:00:30|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|28
1726754440000|2024-09-19 14:00:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|19
1726754450000|2024-09-19 14:00:50|||||||||2
1726754460000|2024-09-19 14:01:00|||||||||3
1726754470000|2024-09-19 14:01:10|||||||||4
1726754490000|2024-09-19 14:01:30|||||||||7
1726754500000|2024-09-19 14:01:40|||||||||60
1726754520000|2024-09-19 14:02:00|||||||||4
1726754530000|2024-09-19 14:02:10|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|130
1726754550000|2024-09-19 14:02:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|80
1726754560000|2024-09-19 14:02:40|||||||||39
1726754570000|2024-09-19 14:02:50|||||||||7
1726754580000|2024-09-19 14:03:00|||||||||8
1726754590000|2024-09-19 14:03:10|||||||||9
1726754600000|2024-09-19 14:03:20|||||||||2
1726754610000|2024-09-19 14:03:30|||||||||29
1726754620000|2024-09-19 14:03:40|||||||||63
1726754630000|2024-09-19 14:03:50|18.11|17.95|18.13|17.97|18.13|17.97|18.09|17.93|26
1726754640000|2024-09-19 14:04:00|||||||||6
1726754650000|2024-09-19 14:04:10|||||||||19
1726754660000|2024-09-19 14:04:20|||||||||3
1726754670000|2024-09-19 14:04:30|||||||||7
1726754680000|2024-09-19 14:04:40|||||||||24
1726754690000|2024-09-19 14:04:50|||||||||15
1726754700000|2024-09-19 14:05:00|||||||||73
1726754710000|2024-09-19 14:05:10|||||||||20
1726754720000|2024-09-19 14:05:20|||||||||85
1726754730000|2024-09-19 14:05:30|||||||||2
1726754740000|2024-09-19 14:05:40|||||||||14
1726754750000|2024-09-19 14:05:50|||||||||5
1726754760000|2024-09-19 14:06:00|||||||||7
1726754770000|2024-09-19 14:06:10|||||||||3
1726754780000|2024-09-19 14:06:20|||||||||6
1726754790000|2024-09-19 14:06:30|||||||||13
1726754800000|2024-09-19 14:06:40|||||||||40
1726754810000|2024-09-19 14:06:50|||||||||7
1726754820000|2024-09-19 14:07:00|||||||||12
1726754830000|2024-09-19 14:07:10|18.11|17.95|18.09|17.93|18.13|17.97|18.09|17.93|52
1726754840000|2024-09-19 14:07:20|||||||||8
1726754850000|2024-09-19 14:07:30|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|63
1726754860000|2024-09-19 14:07:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|54
1726754870000|2024-09-19 14:07:50|||||||||16
1726754880000|2024-09-19 14:08:00|||||||||36
1726754890000|2024-09-19 14:08:10|||||||||10
1726754900000|2024-09-19 14:08:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|56
1726754910000|2024-09-19 14:08:30|||||||||4
1726754920000|2024-09-19 14:08:40|||||||||29
1726754930000|2024-09-19 14:08:50|||||||||1
1726754940000|2024-09-19 14:09:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|11
1726754950000|2024-09-19 14:09:10|||||||||2
1726754960000|2024-09-19 14:09:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|10
1726754970000|2024-09-19 14:09:30|||||||||5
1726754980000|2024-09-19 14:09:40|||||||||6
1726754990000|2024-09-19 14:09:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|7
1726755000000|2024-09-19 14:10:00|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|105
1726755010000|2024-09-19 14:10:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1726755020000|2024-09-19 14:10:20|||||||||15
1726755030000|2024-09-19 14:10:30|||||||||1
1726755040000|2024-09-19 14:10:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|31
1726755050000|2024-09-19 14:10:50|||||||||76
1726755060000|2024-09-19 14:11:00|||||||||84
1726755070000|2024-09-19 14:11:10|||||||||8
1726755080000|2024-09-19 14:11:20|||||||||2
1726755090000|2024-09-19 14:11:30|||||||||6
1726755110000|2024-09-19 14:11:50|||||||||6
1726755120000|2024-09-19 14:12:00|||||||||21
1726755130000|2024-09-19 14:12:10|||||||||73
1726755150000|2024-09-19 14:12:30|||||||||68
1726755160000|2024-09-19 14:12:40|||||||||1
1726755180000|2024-09-19 14:13:00|||||||||5
1726755190000|2024-09-19 14:13:10|||||||||4
1726755210000|2024-09-19 14:13:30|||||||||10
1726755220000|2024-09-19 14:13:40|||||||||8
1726755230000|2024-09-19 14:13:50|||||||||61
1726755240000|2024-09-19 14:14:00|||||||||9
1726755250000|2024-09-19 14:14:10|||||||||1
1726755260000|2024-09-19 14:14:20|||||||||2
1726755270000|2024-09-19 14:14:30|||||||||15
1726755280000|2024-09-19 14:14:40|||||||||6
1726755290000|2024-09-19 14:14:50|||||||||91
1726755300000|2024-09-19 14:15:00|18.03|17.87|17.99|17.83|18.04|17.88|17.99|17.83|86
1726755310000|2024-09-19 14:15:10|||||||||77
1726755320000|2024-09-19 14:15:20|||||||||16
1726755330000|2024-09-19 14:15:30|||||||||91
1726755340000|2024-09-19 14:15:40|||||||||9
1726755350000|2024-09-19 14:15:50|||||||||34
1726755360000|2024-09-19 14:16:00|||||||||12
1726755370000|2024-09-19 14:16:10|||||||||41
1726755380000|2024-09-19 14:16:20|18.03|17.87|18.03|17.87|18.03|17.87|17.99|17.83|331
1726755390000|2024-09-19 14:16:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|39
1726755400000|2024-09-19 14:16:40|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|95
1726755410000|2024-09-19 14:16:50|||||||||12
1726755420000|2024-09-19 14:17:00|17.99|17.83|17.99|17.83|18.03|17.87|17.99|17.83|141
1726755430000|2024-09-19 14:17:10|||||||||15
1726755440000|2024-09-19 14:17:20|||||||||16
1726755450000|2024-09-19 14:17:30|||||||||22
1726755460000|2024-09-19 14:17:40|||||||||10
1726755470000|2024-09-19 14:17:50|||||||||19
1726755480000|2024-09-19 14:18:00|||||||||24
1726755490000|2024-09-19 14:18:10|||||||||35
1726755500000|2024-09-19 14:18:20|||||||||33
1726755510000|2024-09-19 14:18:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|131
1726755520000|2024-09-19 14:18:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|40
1726755530000|2024-09-19 14:18:50|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|80
1726755540000|2024-09-19 14:19:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|101
1726755550000|2024-09-19 14:19:10|17.94|17.78|17.94|17.78|17.96|17.8|17.94|17.78|116
1726755560000|2024-09-19 14:19:20|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|16
1726755570000|2024-09-19 14:19:30|||||||||40
1726755580000|2024-09-19 14:19:40|||||||||10
1726755590000|2024-09-19 14:19:50|||||||||11
1726755600000|2024-09-19 14:20:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|85
1726755610000|2024-09-19 14:20:10|||||||||16
1726755620000|2024-09-19 14:20:20|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|23
1726755630000|2024-09-19 14:20:30|||||||||12
1726755640000|2024-09-19 14:20:40|||||||||17
1726755650000|2024-09-19 14:20:50|||||||||10
1726755660000|2024-09-19 14:21:00|||||||||36
1726755670000|2024-09-19 14:21:10|||||||||16
1726755680000|2024-09-19 14:21:20|||||||||18
1726755690000|2024-09-19 14:21:30|||||||||11
1726755700000|2024-09-19 14:21:40|||||||||13
1726755710000|2024-09-19 14:21:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|20
1726755720000|2024-09-19 14:22:00|||||||||44
1726755730000|2024-09-19 14:22:10|||||||||15
1726755740000|2024-09-19 14:22:20|||||||||20
1726755750000|2024-09-19 14:22:30|||||||||9
1726755760000|2024-09-19 14:22:40|||||||||11
1726755770000|2024-09-19 14:22:50|||||||||8
1726755780000|2024-09-19 14:23:00|||||||||6
1726755790000|2024-09-19 14:23:10|||||||||16
1726755800000|2024-09-19 14:23:20|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|128
1726755810000|2024-09-19 14:23:30|||||||||10
1726755820000|2024-09-19 14:23:40|||||||||9
1726755830000|2024-09-19 14:23:50|||||||||105
1726755840000|2024-09-19 14:24:00|||||||||6
1726755850000|2024-09-19 14:24:10|||||||||16
1726755860000|2024-09-19 14:24:20|||||||||13
1726755870000|2024-09-19 14:24:30|||||||||10
1726755880000|2024-09-19 14:24:40|||||||||10
1726755890000|2024-09-19 14:24:50|||||||||15
1726755900000|2024-09-19 14:25:00|||||||||7
1726755910000|2024-09-19 14:25:10|||||||||24
1726755920000|2024-09-19 14:25:20|||||||||17
1726755930000|2024-09-19 14:25:30|||||||||16
1726755940000|2024-09-19 14:25:40|||||||||40
1726755950000|2024-09-19 14:25:50|18.08|17.92|18.08|17.92|18.08|17.92|18.03|17.87|264
1726755960000|2024-09-19 14:26:00|||||||||33
1726755970000|2024-09-19 14:26:10|||||||||24
1726755980000|2024-09-19 14:26:20|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|178
1726755990000|2024-09-19 14:26:30|18.05|17.89|18.03|17.87|18.08|17.92|18.03|17.87|34
1726756000000|2024-09-19 14:26:40|||||||||14
1726756010000|2024-09-19 14:26:50|||||||||40
1726756020000|2024-09-19 14:27:00|||||||||21
1726756030000|2024-09-19 14:27:10|||||||||15
1726756040000|2024-09-19 14:27:20|||||||||15
1726756050000|2024-09-19 14:27:30|||||||||12
1726756060000|2024-09-19 14:27:40|||||||||10
1726756070000|2024-09-19 14:27:50|||||||||38
1726756080000|2024-09-19 14:28:00|||||||||8
1726756090000|2024-09-19 14:28:10|||||||||17
1726756100000|2024-09-19 14:28:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|193
1726756110000|2024-09-19 14:28:30|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|74
1726756120000|2024-09-19 14:28:40|||||||||13
1726756130000|2024-09-19 14:28:50|||||||||36
1726756140000|2024-09-19 14:29:00|||||||||13
1726756150000|2024-09-19 14:29:10|||||||||23
1726756160000|2024-09-19 14:29:20|||||||||16
1726756170000|2024-09-19 14:29:30|||||||||16
1726756180000|2024-09-19 14:29:40|||||||||24
1726756190000|2024-09-19 14:29:50|||||||||49
1726756200000|2024-09-19 14:30:00|||||||||6
1726756210000|2024-09-19 14:30:10|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|84
1726756220000|2024-09-19 14:30:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|29
1726756230000|2024-09-19 14:30:30|||||||||60
1726756240000|2024-09-19 14:30:40|||||||||16
1726756250000|2024-09-19 14:30:50|||||||||10
1726756260000|2024-09-19 14:31:00|||||||||21
1726756270000|2024-09-19 14:31:10|||||||||8
1726756280000|2024-09-19 14:31:20|||||||||2
1726756290000|2024-09-19 14:31:30|||||||||5
1726756300000|2024-09-19 14:31:40|||||||||1
1726756310000|2024-09-19 14:31:50|||||||||9
1726756320000|2024-09-19 14:32:00|||||||||2
1726756340000|2024-09-19 14:32:20|||||||||11
1726756350000|2024-09-19 14:32:30|||||||||26
1726756360000|2024-09-19 14:32:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|58
1726756370000|2024-09-19 14:32:50|||||||||1
1726756380000|2024-09-19 14:33:00|||||||||139
1726756390000|2024-09-19 14:33:10|||||||||2
1726756420000|2024-09-19 14:33:40|||||||||6
1726756440000|2024-09-19 14:34:00|||||||||25
1726756450000|2024-09-19 14:34:10|||||||||17
1726756470000|2024-09-19 14:34:30|||||||||1
1726756480000|2024-09-19 14:34:40|||||||||10
1726756500000|2024-09-19 14:35:00|||||||||3
1726756510000|2024-09-19 14:35:10|||||||||2
1726756520000|2024-09-19 14:35:20|||||||||188
1726756540000|2024-09-19 14:35:40|||||||||3
1726756550000|2024-09-19 14:35:50|||||||||2
1726756560000|2024-09-19 14:36:00|18.23|18.07|18.23|18.07|18.23|18.07|18.18|18.02|157
1726756570000|2024-09-19 14:36:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|7
1726756580000|2024-09-19 14:36:20|||||||||1
1726756600000|2024-09-19 14:36:40|||||||||2
1726756610000|2024-09-19 14:36:50|||||||||9
1726756620000|2024-09-19 14:37:00|||||||||38
1726756630000|2024-09-19 14:37:10|||||||||1
1726756640000|2024-09-19 14:37:20|||||||||1
1726756670000|2024-09-19 14:37:50|||||||||87
1726756680000|2024-09-19 14:38:00|||||||||8
1726756690000|2024-09-19 14:38:10|||||||||1
1726756720000|2024-09-19 14:38:40|||||||||1
1726756730000|2024-09-19 14:38:50|||||||||12
1726756740000|2024-09-19 14:39:00|||||||||1
1726756760000|2024-09-19 14:39:20|||||||||1
1726756770000|2024-09-19 14:39:30|||||||||6
1726756780000|2024-09-19 14:39:40|||||||||70
1726756800000|2024-09-19 14:40:00|||||||||1
1726756820000|2024-09-19 14:40:20|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|138
1726756840000|2024-09-19 14:40:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|134
1726756850000|2024-09-19 14:40:50|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|58
1726756860000|2024-09-19 14:41:00|||||||||13
1726756870000|2024-09-19 14:41:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1726756910000|2024-09-19 14:41:50|||||||||37
1726756920000|2024-09-19 14:42:00|||||||||2
1726756930000|2024-09-19 14:42:10|||||||||12
1726756950000|2024-09-19 14:42:30|||||||||18
1726756960000|2024-09-19 14:42:40|||||||||1
1726756970000|2024-09-19 14:42:50|||||||||29
1726756980000|2024-09-19 14:43:00|||||||||1
1726756990000|2024-09-19 14:43:10|||||||||1
1726757000000|2024-09-19 14:43:20|||||||||1
1726757010000|2024-09-19 14:43:30|||||||||38
1726757020000|2024-09-19 14:43:40|||||||||3
1726757030000|2024-09-19 14:43:50|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|85
1726757040000|2024-09-19 14:44:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|47
1726757050000|2024-09-19 14:44:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|24
1726757070000|2024-09-19 14:44:30|||||||||110
1726757090000|2024-09-19 14:44:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|77
1726757100000|2024-09-19 14:45:00|||||||||5
1726757110000|2024-09-19 14:45:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|16
1726757120000|2024-09-19 14:45:20|18.33|18.17|18.37|18.21|18.37|18.21|18.32|18.16|46
1726757130000|2024-09-19 14:45:30|18.33|18.17|18.37|18.21|18.37|18.21|18.32|18.16|47
1726757140000|2024-09-19 14:45:40|||||||||9
1726757150000|2024-09-19 14:45:50|||||||||8
1726757160000|2024-09-19 14:46:00|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|62
1726757170000|2024-09-19 14:46:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1726757200000|2024-09-19 14:46:40|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|63
1726757210000|2024-09-19 14:46:50|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|11
1726757220000|2024-09-19 14:47:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|29
1726757260000|2024-09-19 14:47:40|||||||||5
1726757270000|2024-09-19 14:47:50|||||||||1
1726757280000|2024-09-19 14:48:00|18.39|18.23|18.37|18.21|18.42|18.26|18.37|18.21|27
1726757290000|2024-09-19 14:48:10|18.39|18.23|18.37|18.21|18.42|18.26|18.37|18.21|16
1726757300000|2024-09-19 14:48:20|18.39|18.23|18.37|18.21|18.42|18.26|18.37|18.21|13
1726757310000|2024-09-19 14:48:30|||||||||3
1726757320000|2024-09-19 14:48:40|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|30
1726757330000|2024-09-19 14:48:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|5
1726757340000|2024-09-19 14:49:00|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|60
1726757350000|2024-09-19 14:49:10|18.35|18.19|18.32|18.16|18.37|18.21|18.32|18.16|6
1726757360000|2024-09-19 14:49:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|1
1726757370000|2024-09-19 14:49:30|18.33|18.17|18.37|18.21|18.37|18.21|18.32|18.16|34
1726757380000|2024-09-19 14:49:40|||||||||31
1726757390000|2024-09-19 14:49:50|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|92
1726757400000|2024-09-19 14:50:00|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|44
1726757410000|2024-09-19 14:50:10|18.33|18.17|18.37|18.21|18.37|18.21|18.32|18.16|46
1726757420000|2024-09-19 14:50:20|||||||||1
1726757470000|2024-09-19 14:51:10|||||||||10
1726757480000|2024-09-19 14:51:20|||||||||3
1726757490000|2024-09-19 14:51:30|||||||||2
1726757500000|2024-09-19 14:51:40|||||||||8
1726757520000|2024-09-19 14:52:00|||||||||3
1726757530000|2024-09-19 14:52:10|||||||||2
1726757550000|2024-09-19 14:52:30|||||||||5
1726757560000|2024-09-19 14:52:40|||||||||2
1726757570000|2024-09-19 14:52:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|17
1726757580000|2024-09-19 14:53:00|||||||||23
1726757590000|2024-09-19 14:53:10|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|57
1726757600000|2024-09-19 14:53:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1726757610000|2024-09-19 14:53:30|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|1
1726757620000|2024-09-19 14:53:40|18.42|18.26|18.39|18.23|18.42|18.26|18.37|18.21|17
1726757630000|2024-09-19 14:53:50|18.42|18.26|18.42|18.26|18.42|18.26|18.37|18.21|11
1726757640000|2024-09-19 14:54:00|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|20
1726757650000|2024-09-19 14:54:10|18.39|18.23|18.42|18.26|18.42|18.26|18.37|18.21|4
1726757660000|2024-09-19 14:54:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|9
1726757670000|2024-09-19 14:54:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1726757690000|2024-09-19 14:54:50|||||||||12
1726757700000|2024-09-19 14:55:00|18.47|18.31|18.47|18.31|18.47|18.31|18.42|18.26|65
1726757710000|2024-09-19 14:55:10|18.44|18.28|18.42|18.26|18.47|18.31|18.42|18.26|4
1726757720000|2024-09-19 14:55:20|||||||||66
1726757730000|2024-09-19 14:55:30|||||||||3
1726757740000|2024-09-19 14:55:40|||||||||30
1726757750000|2024-09-19 14:55:50|||||||||57
1726757760000|2024-09-19 14:56:00|||||||||8
1726757770000|2024-09-19 14:56:10|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|22
1726757780000|2024-09-19 14:56:20|||||||||2
1726757790000|2024-09-19 14:56:30|||||||||7
1726757800000|2024-09-19 14:56:40|||||||||8
1726757810000|2024-09-19 14:56:50|||||||||6
1726757820000|2024-09-19 14:57:00|||||||||2
1726757830000|2024-09-19 14:57:10|||||||||9
1726757840000|2024-09-19 14:57:20|||||||||6
1726757850000|2024-09-19 14:57:30|||||||||3
1726757860000|2024-09-19 14:57:40|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|45
1726757870000|2024-09-19 14:57:50|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|22
1726757880000|2024-09-19 14:58:00|||||||||45
1726757890000|2024-09-19 14:58:10|||||||||2
1726757900000|2024-09-19 14:58:20|||||||||2
1726757910000|2024-09-19 14:58:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|58
1726757920000|2024-09-19 14:58:40|||||||||4
1726757930000|2024-09-19 14:58:50|||||||||7
1726757940000|2024-09-19 14:59:00|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|71
1726757950000|2024-09-19 14:59:10|||||||||3
1726757960000|2024-09-19 14:59:20|||||||||3
1726757970000|2024-09-19 14:59:30|||||||||12
1726757980000|2024-09-19 14:59:40|||||||||5
1726757990000|2024-09-19 14:59:50|||||||||3
1726758000000|2024-09-19 15:00:00|||||||||146
1726758010000|2024-09-19 15:00:10|||||||||8
1726758020000|2024-09-19 15:00:20|||||||||2
1726758030000|2024-09-19 15:00:30|||||||||69
1726758040000|2024-09-19 15:00:40|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|115
1726758050000|2024-09-19 15:00:50|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|24
1726758060000|2024-09-19 15:01:00|18.42|18.26|18.42|18.26|18.42|18.26|18.37|18.21|26
1726758070000|2024-09-19 15:01:10|18.37|18.21|18.39|18.23|18.42|18.26|18.37|18.21|8
1726758080000|2024-09-19 15:01:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1726758090000|2024-09-19 15:01:30|||||||||2
1726758100000|2024-09-19 15:01:40|||||||||3
1726758110000|2024-09-19 15:01:50|||||||||5
1726758120000|2024-09-19 15:02:00|||||||||18
1726758130000|2024-09-19 15:02:10|||||||||4
1726758140000|2024-09-19 15:02:20|||||||||4
1726758150000|2024-09-19 15:02:30|||||||||9
1726758160000|2024-09-19 15:02:40|||||||||12
1726758170000|2024-09-19 15:02:50|||||||||3
1726758180000|2024-09-19 15:03:00|||||||||33
1726758190000|2024-09-19 15:03:10|||||||||5
1726758200000|2024-09-19 15:03:20|||||||||11
1726758210000|2024-09-19 15:03:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|26
1726758220000|2024-09-19 15:03:40|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|7
1726758230000|2024-09-19 15:03:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1726758240000|2024-09-19 15:04:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|29
1726758250000|2024-09-19 15:04:10|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|25
1726758260000|2024-09-19 15:04:20|||||||||5
1726758270000|2024-09-19 15:04:30|||||||||4
1726758280000|2024-09-19 15:04:40|||||||||2
1726758290000|2024-09-19 15:04:50|||||||||3
1726758300000|2024-09-19 15:05:00|||||||||8
1726758310000|2024-09-19 15:05:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|160
1726758320000|2024-09-19 15:05:20|||||||||5
1726758330000|2024-09-19 15:05:30|18.3|18.14|18.32|18.16|18.32|18.16|18.28|18.12|14
1726758340000|2024-09-19 15:05:40|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|8
1726758350000|2024-09-19 15:05:50|||||||||18
1726758360000|2024-09-19 15:06:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|5
1726758370000|2024-09-19 15:06:10|||||||||3
1726758380000|2024-09-19 15:06:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|6
1726758390000|2024-09-19 15:06:30|||||||||2
1726758400000|2024-09-19 15:06:40|||||||||4
1726758410000|2024-09-19 15:06:50|||||||||4
1726758420000|2024-09-19 15:07:00|||||||||11
1726758430000|2024-09-19 15:07:10|||||||||2
1726758440000|2024-09-19 15:07:20|||||||||2
1726758450000|2024-09-19 15:07:30|||||||||3
1726758460000|2024-09-19 15:07:40|||||||||8
1726758470000|2024-09-19 15:07:50|||||||||3
1726758480000|2024-09-19 15:08:00|18.33|18.17|18.37|18.21|18.37|18.21|18.32|18.16|49
1726758490000|2024-09-19 15:08:10|18.42|18.26|18.42|18.26|18.42|18.26|18.39|18.23|8
1726758500000|2024-09-19 15:08:20|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|37
1726758510000|2024-09-19 15:08:30|||||||||3
1726758520000|2024-09-19 15:08:40|||||||||4
1726758530000|2024-09-19 15:08:50|||||||||2
1726758540000|2024-09-19 15:09:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|41
1726758550000|2024-09-19 15:09:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1726758560000|2024-09-19 15:09:20|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|16
1726758570000|2024-09-19 15:09:30|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|6
1726758580000|2024-09-19 15:09:40|||||||||4
1726758590000|2024-09-19 15:09:50|||||||||4
1726758600000|2024-09-19 15:10:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|37
1726758610000|2024-09-19 15:10:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|6
1726758620000|2024-09-19 15:10:20|||||||||4
1726758630000|2024-09-19 15:10:30|||||||||6
1726758640000|2024-09-19 15:10:40|||||||||5
1726758660000|2024-09-19 15:11:00|||||||||100
1726758680000|2024-09-19 15:11:20|||||||||4
1726758690000|2024-09-19 15:11:30|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|6
1726758700000|2024-09-19 15:11:40|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|8
1726758710000|2024-09-19 15:11:50|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|7
1726758720000|2024-09-19 15:12:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1726758740000|2024-09-19 15:12:20|||||||||1
1726758750000|2024-09-19 15:12:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1726758760000|2024-09-19 15:12:40|||||||||4
1726758770000|2024-09-19 15:12:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|0
1726758780000|2024-09-19 15:13:00|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|7
1726758790000|2024-09-19 15:13:10|||||||||2
1726758800000|2024-09-19 15:13:20|||||||||3
1726758810000|2024-09-19 15:13:30|||||||||8
1726758820000|2024-09-19 15:13:40|||||||||2
1726758830000|2024-09-19 15:13:50|||||||||11
1726758840000|2024-09-19 15:14:00|||||||||9
1726758850000|2024-09-19 15:14:10|||||||||5
1726758860000|2024-09-19 15:14:20|||||||||5
1726758870000|2024-09-19 15:14:30|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|20
1726758880000|2024-09-19 15:14:40|||||||||10
1726758890000|2024-09-19 15:14:50|||||||||3
1726758900000|2024-09-19 15:15:00|||||||||4
1726758910000|2024-09-19 15:15:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|5
1726758920000|2024-09-19 15:15:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|21
1726758930000|2024-09-19 15:15:30|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|8
1726758940000|2024-09-19 15:15:40|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|11
1726758950000|2024-09-19 15:15:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|7
1726758960000|2024-09-19 15:16:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|55
1726758970000|2024-09-19 15:16:10|||||||||5
1726758980000|2024-09-19 15:16:20|||||||||1
1726758990000|2024-09-19 15:16:30|||||||||2
1726759000000|2024-09-19 15:16:40|||||||||5
1726759010000|2024-09-19 15:16:50|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|8
1726759020000|2024-09-19 15:17:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|16
1726759030000|2024-09-19 15:17:10|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|54
1726759040000|2024-09-19 15:17:20|||||||||3
1726759050000|2024-09-19 15:17:30|||||||||2
1726759060000|2024-09-19 15:17:40|||||||||20
1726759070000|2024-09-19 15:17:50|||||||||40
1726759080000|2024-09-19 15:18:00|||||||||4
1726759100000|2024-09-19 15:18:20|||||||||49
1726759120000|2024-09-19 15:18:40|||||||||1
1726759150000|2024-09-19 15:19:10|||||||||24
1726759160000|2024-09-19 15:19:20|||||||||1
1726759170000|2024-09-19 15:19:30|||||||||1
1726759180000|2024-09-19 15:19:40|||||||||7
1726759190000|2024-09-19 15:19:50|||||||||1
1726759200000|2024-09-19 15:20:00|||||||||1
1726759210000|2024-09-19 15:20:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1726759220000|2024-09-19 15:20:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|45
1726759230000|2024-09-19 15:20:30|||||||||2
1726759240000|2024-09-19 15:20:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|75
1726759250000|2024-09-19 15:20:50|||||||||1
1726759320000|2024-09-19 15:22:00|||||||||12
1726759330000|2024-09-19 15:22:10|||||||||2
1726759340000|2024-09-19 15:22:20|||||||||1
1726759350000|2024-09-19 15:22:30|||||||||6
1726759360000|2024-09-19 15:22:40|||||||||1
1726759390000|2024-09-19 15:23:10|||||||||1
1726759410000|2024-09-19 15:23:30|||||||||8
1726759430000|2024-09-19 15:23:50|||||||||2
1726759450000|2024-09-19 15:24:10|||||||||2
1726759470000|2024-09-19 15:24:30|18.27|18.11|18.28|18.12|18.28|18.12|18.23|18.07|98
1726759490000|2024-09-19 15:24:50|||||||||1
1726759510000|2024-09-19 15:25:10|||||||||3
1726759530000|2024-09-19 15:25:30|||||||||7
1726759570000|2024-09-19 15:26:10|||||||||2
1726759580000|2024-09-19 15:26:20|||||||||2
1726759590000|2024-09-19 15:26:30|||||||||6
1726759600000|2024-09-19 15:26:40|||||||||1
1726759610000|2024-09-19 15:26:50|||||||||7
1726759630000|2024-09-19 15:27:10|||||||||1
1726759650000|2024-09-19 15:27:30|||||||||20
1726759670000|2024-09-19 15:27:50|||||||||16
1726759680000|2024-09-19 15:28:00|||||||||2
1726759700000|2024-09-19 15:28:20|||||||||1
1726759710000|2024-09-19 15:28:30|||||||||2
1726759720000|2024-09-19 15:28:40|||||||||5
1726759730000|2024-09-19 15:28:50|||||||||1
1726759740000|2024-09-19 15:29:00|||||||||4
1726759750000|2024-09-19 15:29:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1726759760000|2024-09-19 15:29:20|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|28
1726759770000|2024-09-19 15:29:30|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|18
1726759790000|2024-09-19 15:29:50|||||||||3
1726759800000|2024-09-19 15:30:00|||||||||32
1726759810000|2024-09-19 15:30:10|||||||||5
1726759820000|2024-09-19 15:30:20|||||||||17
1726759830000|2024-09-19 15:30:30|||||||||3
1726759840000|2024-09-19 15:30:40|||||||||3
1726759850000|2024-09-19 15:30:50|||||||||5
1726759860000|2024-09-19 15:31:00|||||||||2
1726759870000|2024-09-19 15:31:10|||||||||3
1726759880000|2024-09-19 15:31:20|||||||||2
1726759890000|2024-09-19 15:31:30|||||||||3
1726759900000|2024-09-19 15:31:40|||||||||5
1726759910000|2024-09-19 15:31:50|||||||||3
1726759920000|2024-09-19 15:32:00|||||||||2
1726759930000|2024-09-19 15:32:10|||||||||9
1726759940000|2024-09-19 15:32:20|||||||||29
1726759950000|2024-09-19 15:32:30|||||||||5
1726759960000|2024-09-19 15:32:40|||||||||3
1726759970000|2024-09-19 15:32:50|||||||||4
1726759980000|2024-09-19 15:33:00|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|127
1726759990000|2024-09-19 15:33:10|||||||||5
1726760000000|2024-09-19 15:33:20|18.3|18.14|18.32|18.16|18.32|18.16|18.28|18.12|45
1726760010000|2024-09-19 15:33:30|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|21
1726760020000|2024-09-19 15:33:40|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|16
1726760030000|2024-09-19 15:33:50|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|13
1726760040000|2024-09-19 15:34:00|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|25
1726760050000|2024-09-19 15:34:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|6
1726760060000|2024-09-19 15:34:20|||||||||4
1726760070000|2024-09-19 15:34:30|||||||||5
1726760080000|2024-09-19 15:34:40|||||||||5
1726760090000|2024-09-19 15:34:50|||||||||4
1726760100000|2024-09-19 15:35:00|||||||||3
1726760110000|2024-09-19 15:35:10|||||||||6
1726760120000|2024-09-19 15:35:20|||||||||2
1726760130000|2024-09-19 15:35:30|||||||||3
1726760140000|2024-09-19 15:35:40|||||||||3
1726760150000|2024-09-19 15:35:50|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|56
1726760160000|2024-09-19 15:36:00|||||||||32
1726760170000|2024-09-19 15:36:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|53
1726760180000|2024-09-19 15:36:20|||||||||2
1726760190000|2024-09-19 15:36:30|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|36
1726760200000|2024-09-19 15:36:40|||||||||2
1726760210000|2024-09-19 15:36:50|18.25|18.09|18.28|18.12|18.28|18.12|18.23|18.07|26
1726760220000|2024-09-19 15:37:00|||||||||3
1726760230000|2024-09-19 15:37:10|||||||||2
1726760240000|2024-09-19 15:37:20|||||||||3
1726760250000|2024-09-19 15:37:30|||||||||2
1726760260000|2024-09-19 15:37:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|6
1726760270000|2024-09-19 15:37:50|||||||||2
1726760280000|2024-09-19 15:38:00|||||||||3
1726760290000|2024-09-19 15:38:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|15
1726760300000|2024-09-19 15:38:20|18.25|18.09|18.28|18.12|18.28|18.12|18.23|18.07|9
1726760310000|2024-09-19 15:38:30|||||||||3
1726760320000|2024-09-19 15:38:40|||||||||2
1726760330000|2024-09-19 15:38:50|||||||||2
1726760340000|2024-09-19 15:39:00|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|56
1726760350000|2024-09-19 15:39:10|||||||||2
1726760360000|2024-09-19 15:39:20|||||||||3
1726760370000|2024-09-19 15:39:30|||||||||3
1726760380000|2024-09-19 15:39:40|||||||||2
1726760390000|2024-09-19 15:39:50|||||||||3
1726760400000|2024-09-19 15:40:00|18.23|18.07|18.25|18.09|18.28|18.12|18.23|18.07|38
1726760410000|2024-09-19 15:40:10|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|5
1726760420000|2024-09-19 15:40:20|||||||||3
1726760430000|2024-09-19 15:40:30|||||||||4
1726760440000|2024-09-19 15:40:40|||||||||2
1726760450000|2024-09-19 15:40:50|||||||||2
1726760460000|2024-09-19 15:41:00|||||||||7
1726760470000|2024-09-19 15:41:10|||||||||2
1726760480000|2024-09-19 15:41:20|||||||||6
1726760490000|2024-09-19 15:41:30|||||||||3
1726760500000|2024-09-19 15:41:40|||||||||3
1726760510000|2024-09-19 15:41:50|||||||||4
1726760520000|2024-09-19 15:42:00|||||||||2
1726760530000|2024-09-19 15:42:10|||||||||5
1726760540000|2024-09-19 15:42:20|||||||||5
1726760550000|2024-09-19 15:42:30|||||||||2
1726760560000|2024-09-19 15:42:40|||||||||2
1726760570000|2024-09-19 15:42:50|||||||||2
1726760580000|2024-09-19 15:43:00|||||||||3
1726760590000|2024-09-19 15:43:10|||||||||3
1726760600000|2024-09-19 15:43:20|||||||||4
1726760610000|2024-09-19 15:43:30|||||||||3
1726760620000|2024-09-19 15:43:40|||||||||3
1726760630000|2024-09-19 15:43:50|||||||||2
1726760640000|2024-09-19 15:44:00|||||||||2
1726760650000|2024-09-19 15:44:10|||||||||5
1726760660000|2024-09-19 15:44:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1726760670000|2024-09-19 15:44:30|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|3
1726760680000|2024-09-19 15:44:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1726760690000|2024-09-19 15:44:50|||||||||3
1726760710000|2024-09-19 15:45:10|18.23|18.07|18.27|18.11|18.28|18.12|18.23|18.07|37
1726760720000|2024-09-19 15:45:20|18.28|18.12|18.25|18.09|18.28|18.12|18.23|18.07|40
1726760730000|2024-09-19 15:45:30|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|11
1726760740000|2024-09-19 15:45:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1726760750000|2024-09-19 15:45:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1726760760000|2024-09-19 15:46:00|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|0
1726760770000|2024-09-19 15:46:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1726760800000|2024-09-19 15:46:40|||||||||23
1726760810000|2024-09-19 15:46:50|||||||||4
1726760820000|2024-09-19 15:47:00|||||||||6
1726760830000|2024-09-19 15:47:10|||||||||1
1726760840000|2024-09-19 15:47:20|||||||||2
1726760850000|2024-09-19 15:47:30|||||||||1
1726760860000|2024-09-19 15:47:40|||||||||1
1726760880000|2024-09-19 15:48:00|||||||||2
1726760900000|2024-09-19 15:48:20|||||||||1
1726760910000|2024-09-19 15:48:30|||||||||43
1726760920000|2024-09-19 15:48:40|||||||||4
1726760960000|2024-09-19 15:49:20|||||||||4
1726760990000|2024-09-19 15:49:50|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|49
1726761000000|2024-09-19 15:50:00|||||||||23
1726761010000|2024-09-19 15:50:10|||||||||1
1726761020000|2024-09-19 15:50:20|||||||||2
1726761030000|2024-09-19 15:50:30|||||||||4
1726761090000|2024-09-19 15:51:30|18.3|18.14|18.3|18.14|18.32|18.16|18.28|18.12|82
1726761100000|2024-09-19 15:51:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|39
1726761110000|2024-09-19 15:51:50|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|13
1726761120000|2024-09-19 15:52:00|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|6
1726761160000|2024-09-19 15:52:40|||||||||1
1726761170000|2024-09-19 15:52:50|||||||||3
1726761180000|2024-09-19 15:53:00|||||||||1
1726761190000|2024-09-19 15:53:10|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|5
1726761200000|2024-09-19 15:53:20|||||||||5
1726761210000|2024-09-19 15:53:30|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|14
1726761220000|2024-09-19 15:53:40|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|38
1726761240000|2024-09-19 15:54:00|||||||||1
1726761280000|2024-09-19 15:54:40|||||||||6
1726761290000|2024-09-19 15:54:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1726761300000|2024-09-19 15:55:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|57
1726761340000|2024-09-19 15:55:40|||||||||1
1726761370000|2024-09-19 15:56:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1726761410000|2024-09-19 15:56:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|1
1726761420000|2024-09-19 15:57:00|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|0
1726761430000|2024-09-19 15:57:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1726761460000|2024-09-19 15:57:40|||||||||33
1726761470000|2024-09-19 15:57:50|||||||||1
1726761500000|2024-09-19 15:58:20|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|42
1726761530000|2024-09-19 15:58:50|||||||||1
1726761540000|2024-09-19 15:59:00|||||||||6
1726761560000|2024-09-19 15:59:20|||||||||1
1726761570000|2024-09-19 15:59:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|84
1726761580000|2024-09-19 15:59:40|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|5
1726761590000|2024-09-19 15:59:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|20
1726761600000|2024-09-19 16:00:00|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|26
1726761610000|2024-09-19 16:00:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|105
1726761630000|2024-09-19 16:00:30|||||||||1
1726761660000|2024-09-19 16:01:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1726761690000|2024-09-19 16:01:30|||||||||1
1726761700000|2024-09-19 16:01:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|15
1726761710000|2024-09-19 16:01:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|39
1726761780000|2024-09-19 16:03:00|||||||||1
1726761790000|2024-09-19 16:03:10|||||||||2
1726761810000|2024-09-19 16:03:30|||||||||1
1726761850000|2024-09-19 16:04:10|||||||||18
1726761860000|2024-09-19 16:04:20|||||||||1
1726761870000|2024-09-19 16:04:30|||||||||2
1726761920000|2024-09-19 16:05:20|||||||||4
1726761930000|2024-09-19 16:05:30|||||||||7
1726761950000|2024-09-19 16:05:50|||||||||3
1726761960000|2024-09-19 16:06:00|||||||||2
1726761970000|2024-09-19 16:06:10|||||||||1
1726761980000|2024-09-19 16:06:20|||||||||25
1726762040000|2024-09-19 16:07:20|||||||||2
1726762050000|2024-09-19 16:07:30|||||||||1
1726762060000|2024-09-19 16:07:40|||||||||3
1726762090000|2024-09-19 16:08:10|||||||||3
1726762120000|2024-09-19 16:08:40|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|167
1726762130000|2024-09-19 16:08:50|||||||||2
1726762140000|2024-09-19 16:09:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|69
1726762170000|2024-09-19 16:09:30|||||||||1
1726762190000|2024-09-19 16:09:50|||||||||1
1726762200000|2024-09-19 16:10:00|||||||||4
1726762210000|2024-09-19 16:10:10|||||||||53
1726762220000|2024-09-19 16:10:20|||||||||2
1726762230000|2024-09-19 16:10:30|||||||||4
1726762240000|2024-09-19 16:10:40|||||||||3
1726762250000|2024-09-19 16:10:50|||||||||6
1726762260000|2024-09-19 16:11:00|||||||||13
1726762270000|2024-09-19 16:11:10|||||||||28
1726762280000|2024-09-19 16:11:20|||||||||3
1726762290000|2024-09-19 16:11:30|||||||||3
1726762300000|2024-09-19 16:11:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|16
1726762310000|2024-09-19 16:11:50|||||||||3
1726762320000|2024-09-19 16:12:00|||||||||11
1726762330000|2024-09-19 16:12:10|||||||||4
1726762340000|2024-09-19 16:12:20|||||||||6
1726762350000|2024-09-19 16:12:30|||||||||2
1726762360000|2024-09-19 16:12:40|||||||||22
1726762370000|2024-09-19 16:12:50|||||||||4
1726762380000|2024-09-19 16:13:00|||||||||3
1726762390000|2024-09-19 16:13:10|||||||||3
1726762400000|2024-09-19 16:13:20|||||||||3
1726762410000|2024-09-19 16:13:30|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|16
1726762420000|2024-09-19 16:13:40|||||||||15
1726762430000|2024-09-19 16:13:50|||||||||3
1726762440000|2024-09-19 16:14:00|||||||||2
1726762450000|2024-09-19 16:14:10|||||||||3
1726762460000|2024-09-19 16:14:20|||||||||2
1726762470000|2024-09-19 16:14:30|||||||||3
1726762480000|2024-09-19 16:14:40|||||||||4
1726762490000|2024-09-19 16:14:50|||||||||2
1726762500000|2024-09-19 16:15:00|||||||||4
1726762510000|2024-09-19 16:15:10|||||||||6
1726762520000|2024-09-19 16:15:20|||||||||3
1726762530000|2024-09-19 16:15:30|||||||||3
1726762540000|2024-09-19 16:15:40|||||||||3
1726762550000|2024-09-19 16:15:50|||||||||18
1726762560000|2024-09-19 16:16:00|||||||||3
1726762570000|2024-09-19 16:16:10|||||||||3
1726762580000|2024-09-19 16:16:20|||||||||4
1726762590000|2024-09-19 16:16:30|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|77
1726762600000|2024-09-19 16:16:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1726762610000|2024-09-19 16:16:50|||||||||4
1726762620000|2024-09-19 16:17:00|||||||||15
1726762630000|2024-09-19 16:17:10|||||||||3
1726762640000|2024-09-19 16:17:20|||||||||3
1726762650000|2024-09-19 16:17:30|||||||||2
1726762660000|2024-09-19 16:17:40|||||||||3
1726762670000|2024-09-19 16:17:50|||||||||3
1726762680000|2024-09-19 16:18:00|||||||||70
1726762690000|2024-09-19 16:18:10|||||||||2
1726762700000|2024-09-19 16:18:20|||||||||3
1726762710000|2024-09-19 16:18:30|||||||||3
1726762720000|2024-09-19 16:18:40|||||||||3
1726762730000|2024-09-19 16:18:50|||||||||4
1726762740000|2024-09-19 16:19:00|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|47
1726762750000|2024-09-19 16:19:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|23
1726762760000|2024-09-19 16:19:20|||||||||30
1726762770000|2024-09-19 16:19:30|||||||||2
1726762780000|2024-09-19 16:19:40|||||||||3
1726762790000|2024-09-19 16:19:50|||||||||2
1726762800000|2024-09-19 16:20:00|||||||||13
1726762810000|2024-09-19 16:20:10|||||||||4
1726762820000|2024-09-19 16:20:20|||||||||3
1726762830000|2024-09-19 16:20:30|||||||||2
1726762840000|2024-09-19 16:20:40|||||||||4
1726762850000|2024-09-19 16:20:50|||||||||2
1726762860000|2024-09-19 16:21:00|||||||||88
1726762870000|2024-09-19 16:21:10|||||||||3
1726762880000|2024-09-19 16:21:20|||||||||37
1726762890000|2024-09-19 16:21:30|||||||||6
1726762900000|2024-09-19 16:21:40|||||||||2
1726762910000|2024-09-19 16:21:50|||||||||3
1726762920000|2024-09-19 16:22:00|||||||||23
1726762930000|2024-09-19 16:22:10|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|36
1726762940000|2024-09-19 16:22:20|||||||||3
1726762950000|2024-09-19 16:22:30|||||||||7
1726762960000|2024-09-19 16:22:40|||||||||82
1726762970000|2024-09-19 16:22:50|||||||||3
1726762980000|2024-09-19 16:23:00|||||||||69
1726762990000|2024-09-19 16:23:10|||||||||2
1726763000000|2024-09-19 16:23:20|||||||||4
1726763010000|2024-09-19 16:23:30|||||||||3
1726763020000|2024-09-19 16:23:40|||||||||3
1726763030000|2024-09-19 16:23:50|||||||||5
1726763040000|2024-09-19 16:24:00|||||||||74
1726763050000|2024-09-19 16:24:10|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|44
1726763060000|2024-09-19 16:24:20|||||||||2
1726763070000|2024-09-19 16:24:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|7
1726763080000|2024-09-19 16:24:40|||||||||5
1726763090000|2024-09-19 16:24:50|||||||||5
1726763100000|2024-09-19 16:25:00|||||||||4
1726763110000|2024-09-19 16:25:10|||||||||75
1726763160000|2024-09-19 16:26:00|||||||||65
1726763180000|2024-09-19 16:26:20|||||||||2
1726763190000|2024-09-19 16:26:30|||||||||1
1726763200000|2024-09-19 16:26:40|||||||||1
1726763230000|2024-09-19 16:27:10|||||||||1
1726763260000|2024-09-19 16:27:40|||||||||1
1726763300000|2024-09-19 16:28:20|||||||||2
1726763320000|2024-09-19 16:28:40|||||||||1
1726763360000|2024-09-19 16:29:20|||||||||5
1726763370000|2024-09-19 16:29:30|||||||||10
1726763380000|2024-09-19 16:29:40|||||||||2
1726763390000|2024-09-19 16:29:50|||||||||4
1726763410000|2024-09-19 16:30:10|||||||||6
1726763420000|2024-09-19 16:30:20|||||||||1
1726763450000|2024-09-19 16:30:50|||||||||44
1726763460000|2024-09-19 16:31:00|||||||||17
1726763470000|2024-09-19 16:31:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1726763480000|2024-09-19 16:31:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|50
1726763500000|2024-09-19 16:31:40|||||||||3
1726763510000|2024-09-19 16:31:50|||||||||68
1726763530000|2024-09-19 16:32:10|||||||||2
1726763540000|2024-09-19 16:32:20|||||||||1
1726763560000|2024-09-19 16:32:40|||||||||12
1726763570000|2024-09-19 16:32:50|||||||||38
1726763590000|2024-09-19 16:33:10|||||||||1
1726763610000|2024-09-19 16:33:30|||||||||2
1726763630000|2024-09-19 16:33:50|||||||||66
1726763680000|2024-09-19 16:34:40|||||||||1
1726763690000|2024-09-19 16:34:50|||||||||7
1726763710000|2024-09-19 16:35:10|||||||||1
1726763730000|2024-09-19 16:35:30|||||||||2
1726763750000|2024-09-19 16:35:50|||||||||67
1726763780000|2024-09-19 16:36:20|||||||||2
1726763800000|2024-09-19 16:36:40|||||||||1
1726763810000|2024-09-19 16:36:50|||||||||11
1726763830000|2024-09-19 16:37:10|18.19|18.03|18.19|18.03|18.23|18.07|18.19|18.03|103
1726763840000|2024-09-19 16:37:20|||||||||2
1726763850000|2024-09-19 16:37:30|||||||||8
1726763860000|2024-09-19 16:37:40|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|2
1726763870000|2024-09-19 16:37:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|67
1726763880000|2024-09-19 16:38:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1726763900000|2024-09-19 16:38:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|85
1726763920000|2024-09-19 16:38:40|||||||||2
1726763930000|2024-09-19 16:38:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|15
1726763960000|2024-09-19 16:39:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|14
1726763970000|2024-09-19 16:39:30|||||||||3
1726763990000|2024-09-19 16:39:50|||||||||66
1726764000000|2024-09-19 16:40:00|||||||||5
1726764060000|2024-09-19 16:41:00|||||||||1
1726764090000|2024-09-19 16:41:30|||||||||3
1726764100000|2024-09-19 16:41:40|||||||||7
1726764110000|2024-09-19 16:41:50|||||||||1
1726764130000|2024-09-19 16:42:10|||||||||5
1726764160000|2024-09-19 16:42:40|||||||||1
1726764170000|2024-09-19 16:42:50|||||||||1
1726764180000|2024-09-19 16:43:00|||||||||1
1726764190000|2024-09-19 16:43:10|||||||||1
1726764210000|2024-09-19 16:43:30|||||||||1
1726764220000|2024-09-19 16:43:40|||||||||4
1726764240000|2024-09-19 16:44:00|||||||||10
1726764260000|2024-09-19 16:44:20|||||||||1
1726764290000|2024-09-19 16:44:50|||||||||1
1726764300000|2024-09-19 16:45:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|44
1726764310000|2024-09-19 16:45:10|||||||||27
1726764330000|2024-09-19 16:45:30|18.25|18.09|18.25|18.09|18.28|18.12|18.23|18.07|48
1726764340000|2024-09-19 16:45:40|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|4
1726764350000|2024-09-19 16:45:50|||||||||27
1726764360000|2024-09-19 16:46:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|3
1726764370000|2024-09-19 16:46:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|24
1726764390000|2024-09-19 16:46:30|||||||||5
1726764430000|2024-09-19 16:47:10|||||||||1
1726764460000|2024-09-19 16:47:40|||||||||1
1726764470000|2024-09-19 16:47:50|||||||||2
1726764490000|2024-09-19 16:48:10|||||||||7
1726764520000|2024-09-19 16:48:40|||||||||1
1726764550000|2024-09-19 16:49:10|||||||||1
1726764560000|2024-09-19 16:49:20|||||||||6
1726764600000|2024-09-19 16:50:00|||||||||12
1726764610000|2024-09-19 16:50:10|||||||||3
1726764660000|2024-09-19 16:51:00|||||||||30
1726764670000|2024-09-19 16:51:10|||||||||2
1726764690000|2024-09-19 16:51:30|||||||||5
1726764700000|2024-09-19 16:51:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|15
1726764720000|2024-09-19 16:52:00|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|4
1726764730000|2024-09-19 16:52:10|||||||||26
1726764740000|2024-09-19 16:52:20|||||||||9
1726764750000|2024-09-19 16:52:30|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|26
1726764760000|2024-09-19 16:52:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1726764810000|2024-09-19 16:53:30|||||||||4
1726764820000|2024-09-19 16:53:40|||||||||1
1726764830000|2024-09-19 16:53:50|||||||||4
1726764850000|2024-09-19 16:54:10|||||||||6
1726764860000|2024-09-19 16:54:20|||||||||2
1726764870000|2024-09-19 16:54:30|||||||||2
1726764880000|2024-09-19 16:54:40|||||||||2
1726764890000|2024-09-19 16:54:50|||||||||3
1726764940000|2024-09-19 16:55:40|||||||||1
1726764950000|2024-09-19 16:55:50|||||||||1
1726764960000|2024-09-19 16:56:00|||||||||1
1726764970000|2024-09-19 16:56:10|||||||||5
1726764990000|2024-09-19 16:56:30|||||||||2
1726765000000|2024-09-19 16:56:40|||||||||2
1726765020000|2024-09-19 16:57:00|||||||||1
1726765030000|2024-09-19 16:57:10|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|110
1726765040000|2024-09-19 16:57:20|||||||||14
1726765050000|2024-09-19 16:57:30|||||||||2
1726765060000|2024-09-19 16:57:40|||||||||1
1726765080000|2024-09-19 16:58:00|||||||||2
1726765090000|2024-09-19 16:58:10|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|12
1726765100000|2024-09-19 16:58:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|69
1726765110000|2024-09-19 16:58:30|||||||||7
1726765120000|2024-09-19 16:58:40|||||||||1
1726765180000|2024-09-19 16:59:40|||||||||1
1726765220000|2024-09-19 17:00:20|||||||||4
1726765240000|2024-09-19 17:00:40|||||||||1
1726765260000|2024-09-19 17:01:00|||||||||4
1726765270000|2024-09-19 17:01:10|||||||||4
1726765280000|2024-09-19 17:01:20|||||||||4
1726765300000|2024-09-19 17:01:40|||||||||1
1726765330000|2024-09-19 17:02:10|||||||||2
1726765350000|2024-09-19 17:02:30|||||||||3
1726765370000|2024-09-19 17:02:50|||||||||1
1726765390000|2024-09-19 17:03:10|||||||||2
1726765410000|2024-09-19 17:03:30|||||||||3
1726765420000|2024-09-19 17:03:40|||||||||1
1726765430000|2024-09-19 17:03:50|||||||||1
1726765450000|2024-09-19 17:04:10|||||||||2
1726765480000|2024-09-19 17:04:40|||||||||6
1726765500000|2024-09-19 17:05:00|||||||||1
1726765510000|2024-09-19 17:05:10|||||||||1
1726765520000|2024-09-19 17:05:20|||||||||1
1726765530000|2024-09-19 17:05:30|||||||||1
1726765540000|2024-09-19 17:05:40|||||||||2
1726765560000|2024-09-19 17:06:00|||||||||2
1726765570000|2024-09-19 17:06:10|||||||||2
1726765590000|2024-09-19 17:06:30|||||||||3
1726765620000|2024-09-19 17:07:00|||||||||1
1726765640000|2024-09-19 17:07:20|||||||||1
1726765650000|2024-09-19 17:07:30|||||||||2
1726765660000|2024-09-19 17:07:40|||||||||1
1726765680000|2024-09-19 17:08:00|||||||||3
1726765700000|2024-09-19 17:08:20|||||||||3
1726765710000|2024-09-19 17:08:30|||||||||6
1726765730000|2024-09-19 17:08:50|||||||||2
1726765750000|2024-09-19 17:09:10|||||||||1
1726765760000|2024-09-19 17:09:20|||||||||2
1726765770000|2024-09-19 17:09:30|||||||||1
1726765780000|2024-09-19 17:09:40|||||||||1
1726765790000|2024-09-19 17:09:50|||||||||2
1726765800000|2024-09-19 17:10:00|||||||||1
1726765810000|2024-09-19 17:10:10|||||||||16
1726765820000|2024-09-19 17:10:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|12
1726765860000|2024-09-19 17:11:00|||||||||1
1726765870000|2024-09-19 17:11:10|||||||||2
1726765910000|2024-09-19 17:11:50|||||||||2
1726765980000|2024-09-19 17:13:00|||||||||6
1726765990000|2024-09-19 17:13:10|||||||||6
1726766010000|2024-09-19 17:13:30|||||||||1
1726766020000|2024-09-19 17:13:40|||||||||2
1726766030000|2024-09-19 17:13:50|||||||||1
1726766060000|2024-09-19 17:14:20|||||||||70
1726766090000|2024-09-19 17:14:50|||||||||2
1726766100000|2024-09-19 17:15:00|||||||||1
1726766150000|2024-09-19 17:15:50|||||||||2
1726766160000|2024-09-19 17:16:00|||||||||1
1726766240000|2024-09-19 17:17:20|||||||||20
1726766250000|2024-09-19 17:17:30|||||||||40
1726766260000|2024-09-19 17:17:40|||||||||20
1726766270000|2024-09-19 17:17:50|||||||||1
1726766290000|2024-09-19 17:18:10|||||||||2
1726766320000|2024-09-19 17:18:40|||||||||17
1726766330000|2024-09-19 17:18:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|102
1726766390000|2024-09-19 17:19:50|||||||||4
1726766420000|2024-09-19 17:20:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1726766430000|2024-09-19 17:20:30|18.25|18.09|18.28|18.12|18.28|18.12|18.23|18.07|93
1726766480000|2024-09-19 17:21:20|||||||||1
1726766530000|2024-09-19 17:22:10|||||||||1
1726766540000|2024-09-19 17:22:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1726766570000|2024-09-19 17:22:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|10
1726766580000|2024-09-19 17:23:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1726766590000|2024-09-19 17:23:10|||||||||2
1726766600000|2024-09-19 17:23:20|||||||||6
1726766610000|2024-09-19 17:23:30|||||||||2
1726766640000|2024-09-19 17:24:00|||||||||3
1726766670000|2024-09-19 17:24:30|||||||||2
1726766700000|2024-09-19 17:25:00|||||||||5
1726766710000|2024-09-19 17:25:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|37
1726766720000|2024-09-19 17:25:20|||||||||6
1726766730000|2024-09-19 17:25:30|||||||||2
1726766740000|2024-09-19 17:25:40|||||||||1
1726766750000|2024-09-19 17:25:50|||||||||2
1726766760000|2024-09-19 17:26:00|||||||||2
1726766770000|2024-09-19 17:26:10|||||||||1
1726766780000|2024-09-19 17:26:20|||||||||2
1726766790000|2024-09-19 17:26:30|||||||||2
1726766800000|2024-09-19 17:26:40|||||||||1
1726766810000|2024-09-19 17:26:50|||||||||2
1726766820000|2024-09-19 17:27:00|||||||||2
1726766830000|2024-09-19 17:27:10|||||||||7
1726766840000|2024-09-19 17:27:20|||||||||2
1726766850000|2024-09-19 17:27:30|||||||||2
1726766860000|2024-09-19 17:27:40|||||||||1
1726766870000|2024-09-19 17:27:50|||||||||2
1726766880000|2024-09-19 17:28:00|||||||||2
1726766890000|2024-09-19 17:28:10|||||||||1
1726766900000|2024-09-19 17:28:20|||||||||2
1726766910000|2024-09-19 17:28:30|||||||||2
1726766920000|2024-09-19 17:28:40|||||||||1
1726766930000|2024-09-19 17:28:50|||||||||2
1726766940000|2024-09-19 17:29:00|||||||||2
1726766950000|2024-09-19 17:29:10|||||||||3
1726766960000|2024-09-19 17:29:20|||||||||2
1726766970000|2024-09-19 17:29:30|||||||||3
1726766980000|2024-09-19 17:29:40|||||||||2
1726766990000|2024-09-19 17:29:50|||||||||4
1726767000000|2024-09-19 17:30:00|||||||||2
1726767010000|2024-09-19 17:30:10|||||||||1
1726767020000|2024-09-19 17:30:20|||||||||2
1726767030000|2024-09-19 17:30:30|||||||||2
1726767040000|2024-09-19 17:30:40|||||||||2
1726767050000|2024-09-19 17:30:50|||||||||2
1726767060000|2024-09-19 17:31:00|||||||||3
1726767070000|2024-09-19 17:31:10|||||||||1
1726767080000|2024-09-19 17:31:20|||||||||2
1726767090000|2024-09-19 17:31:30|||||||||2
1726767100000|2024-09-19 17:31:40|||||||||1
1726767110000|2024-09-19 17:31:50|||||||||2
1726767120000|2024-09-19 17:32:00|||||||||2
1726767130000|2024-09-19 17:32:10|||||||||3
1726767140000|2024-09-19 17:32:20|||||||||5
1726767150000|2024-09-19 17:32:30|||||||||1
1726767160000|2024-09-19 17:32:40|||||||||2
1726767170000|2024-09-19 17:32:50|||||||||1
1726767180000|2024-09-19 17:33:00|||||||||75
1726767190000|2024-09-19 17:33:10|||||||||1
1726767200000|2024-09-19 17:33:20|||||||||2
1726767210000|2024-09-19 17:33:30|||||||||4
1726767220000|2024-09-19 17:33:40|||||||||1
1726767230000|2024-09-19 17:33:50|||||||||4
1726767240000|2024-09-19 17:34:00|||||||||2
1726767250000|2024-09-19 17:34:10|||||||||1
1726767260000|2024-09-19 17:34:20|||||||||2
1726767270000|2024-09-19 17:34:30|||||||||3
1726767280000|2024-09-19 17:34:40|||||||||2
1726767290000|2024-09-19 17:34:50|||||||||3
1726767300000|2024-09-19 17:35:00|||||||||2
1726767310000|2024-09-19 17:35:10|||||||||2
1726767320000|2024-09-19 17:35:20|||||||||2
1726767330000|2024-09-19 17:35:30|||||||||2
1726767340000|2024-09-19 17:35:40|||||||||1
1726767350000|2024-09-19 17:35:50|||||||||2
1726767360000|2024-09-19 17:36:00|||||||||4
1726767370000|2024-09-19 17:36:10|||||||||1
1726767380000|2024-09-19 17:36:20|||||||||8
1726767390000|2024-09-19 17:36:30|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|15
1726767400000|2024-09-19 17:36:40|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|5
1726767410000|2024-09-19 17:36:50|18.3|18.14|18.28|18.12|18.33|18.17|18.28|18.12|42
1726767420000|2024-09-19 17:37:00|||||||||4
1726767430000|2024-09-19 17:37:10|||||||||1
1726767440000|2024-09-19 17:37:20|||||||||2
1726767450000|2024-09-19 17:37:30|||||||||2
1726767460000|2024-09-19 17:37:40|||||||||3
1726767470000|2024-09-19 17:37:50|||||||||2
1726767480000|2024-09-19 17:38:00|||||||||2
1726767490000|2024-09-19 17:38:10|||||||||6
1726767500000|2024-09-19 17:38:20|||||||||2
1726767510000|2024-09-19 17:38:30|||||||||2
1726767520000|2024-09-19 17:38:40|||||||||1
1726767530000|2024-09-19 17:38:50|||||||||3
1726767540000|2024-09-19 17:39:00|||||||||2
1726767550000|2024-09-19 17:39:10|||||||||1
1726767560000|2024-09-19 17:39:20|||||||||2
1726767570000|2024-09-19 17:39:30|||||||||3
1726767580000|2024-09-19 17:39:40|||||||||8
1726767590000|2024-09-19 17:39:50|||||||||3
1726767600000|2024-09-19 17:40:00|||||||||11
1726767610000|2024-09-19 17:40:10|||||||||2
1726767650000|2024-09-19 17:40:50|||||||||2
1726767660000|2024-09-19 17:41:00|||||||||1
1726767670000|2024-09-19 17:41:10|||||||||2
1726767680000|2024-09-19 17:41:20|||||||||10
1726767690000|2024-09-19 17:41:30|||||||||1
1726767700000|2024-09-19 17:41:40|||||||||1
1726767710000|2024-09-19 17:41:50|||||||||2
1726767720000|2024-09-19 17:42:00|||||||||8
1726767740000|2024-09-19 17:42:20|||||||||1
1726767750000|2024-09-19 17:42:30|||||||||1
1726767760000|2024-09-19 17:42:40|||||||||3
1726767770000|2024-09-19 17:42:50|||||||||1
1726767780000|2024-09-19 17:43:00|||||||||1
1726767790000|2024-09-19 17:43:10|||||||||1
1726767800000|2024-09-19 17:43:20|||||||||2
1726767810000|2024-09-19 17:43:30|||||||||1
1726767820000|2024-09-19 17:43:40|||||||||1
1726767830000|2024-09-19 17:43:50|||||||||1
1726767850000|2024-09-19 17:44:10|||||||||1
1726767860000|2024-09-19 17:44:20|||||||||3
1726767870000|2024-09-19 17:44:30|||||||||1
1726767880000|2024-09-19 17:44:40|||||||||1
1726767890000|2024-09-19 17:44:50|||||||||1
1726767900000|2024-09-19 17:45:00|||||||||2
1726767910000|2024-09-19 17:45:10|||||||||2
1726767920000|2024-09-19 17:45:20|||||||||1
1726767930000|2024-09-19 17:45:30|||||||||1
1726767940000|2024-09-19 17:45:40|||||||||3
1726767950000|2024-09-19 17:45:50|||||||||1
1726767960000|2024-09-19 17:46:00|||||||||1
1726767970000|2024-09-19 17:46:10|||||||||2
1726767980000|2024-09-19 17:46:20|||||||||1
1726767990000|2024-09-19 17:46:30|||||||||1
1726768000000|2024-09-19 17:46:40|||||||||1
1726768010000|2024-09-19 17:46:50|||||||||1
1726768020000|2024-09-19 17:47:00|||||||||2
1726768030000|2024-09-19 17:47:10|||||||||1
1726768040000|2024-09-19 17:47:20|||||||||1
1726768050000|2024-09-19 17:47:30|||||||||1
1726768070000|2024-09-19 17:47:50|||||||||1
1726768080000|2024-09-19 17:48:00|||||||||4
1726768090000|2024-09-19 17:48:10|||||||||3
1726768100000|2024-09-19 17:48:20|||||||||1
1726768110000|2024-09-19 17:48:30|||||||||2
1726768120000|2024-09-19 17:48:40|||||||||1
1726768130000|2024-09-19 17:48:50|||||||||1
1726768140000|2024-09-19 17:49:00|||||||||1
1726768150000|2024-09-19 17:49:10|||||||||1
1726768160000|2024-09-19 17:49:20|||||||||1
1726768180000|2024-09-19 17:49:40|||||||||1
1726768190000|2024-09-19 17:49:50|||||||||2
1726768200000|2024-09-19 17:50:00|||||||||3
1726768210000|2024-09-19 17:50:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|288
1726768220000|2024-09-19 17:50:20|||||||||1
1726768230000|2024-09-19 17:50:30|||||||||6
1726768240000|2024-09-19 17:50:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|6
1726768250000|2024-09-19 17:50:50|||||||||7
1726768260000|2024-09-19 17:51:00|||||||||1
1726768270000|2024-09-19 17:51:10|||||||||81
1726768290000|2024-09-19 17:51:30|||||||||1
1726768300000|2024-09-19 17:51:40|||||||||1
1726768310000|2024-09-19 17:51:50|||||||||1
1726768320000|2024-09-19 17:52:00|||||||||1
1726768330000|2024-09-19 17:52:10|||||||||2
1726768340000|2024-09-19 17:52:20|||||||||1
1726768350000|2024-09-19 17:52:30|||||||||1
1726768360000|2024-09-19 17:52:40|||||||||2
1726768370000|2024-09-19 17:52:50|||||||||1
1726768380000|2024-09-19 17:53:00|||||||||1
1726768400000|2024-09-19 17:53:20|||||||||1
1726768410000|2024-09-19 17:53:30|||||||||11
1726768420000|2024-09-19 17:53:40|||||||||1
1726768430000|2024-09-19 17:53:50|||||||||1
1726768440000|2024-09-19 17:54:00|||||||||2
1726768450000|2024-09-19 17:54:10|||||||||2
1726768460000|2024-09-19 17:54:20|||||||||21
1726768470000|2024-09-19 17:54:30|||||||||30
1726768480000|2024-09-19 17:54:40|||||||||5
1726768490000|2024-09-19 17:54:50|||||||||2
1726768510000|2024-09-19 17:55:10|||||||||14
1726768520000|2024-09-19 17:55:20|||||||||1
1726768530000|2024-09-19 17:55:30|||||||||1
1726768540000|2024-09-19 17:55:40|||||||||1
1726768550000|2024-09-19 17:55:50|||||||||1
1726768560000|2024-09-19 17:56:00|||||||||1
1726768570000|2024-09-19 17:56:10|||||||||1
1726768580000|2024-09-19 17:56:20|||||||||1
1726768590000|2024-09-19 17:56:30|||||||||1
1726768600000|2024-09-19 17:56:40|||||||||4
1726768610000|2024-09-19 17:56:50|||||||||1
1726768620000|2024-09-19 17:57:00|||||||||1
1726768630000|2024-09-19 17:57:10|||||||||1
1726768640000|2024-09-19 17:57:20|||||||||2
1726768650000|2024-09-19 17:57:30|||||||||1
1726768660000|2024-09-19 17:57:40|||||||||1
1726768670000|2024-09-19 17:57:50|||||||||1
1726768680000|2024-09-19 17:58:00|||||||||1
1726768690000|2024-09-19 17:58:10|||||||||2
1726768700000|2024-09-19 17:58:20|||||||||1
1726768710000|2024-09-19 17:58:30|||||||||1
1726768720000|2024-09-19 17:58:40|||||||||11
1726768730000|2024-09-19 17:58:50|||||||||1
1726768740000|2024-09-19 17:59:00|||||||||1
1726768750000|2024-09-19 17:59:10|||||||||1
1726768760000|2024-09-19 17:59:20|||||||||1
1726768770000|2024-09-19 17:59:30|||||||||1
1726768780000|2024-09-19 17:59:40|||||||||2
1726768790000|2024-09-19 17:59:50|||||||||3
1726768800000|2024-09-19 18:00:00|||||||||1
1726768810000|2024-09-19 18:00:10|||||||||5
1726768820000|2024-09-19 18:00:20|||||||||1
1726768840000|2024-09-19 18:00:40|||||||||1
1726768850000|2024-09-19 18:00:50|||||||||1
1726768860000|2024-09-19 18:01:00|||||||||2
1726768870000|2024-09-19 18:01:10|||||||||1
1726768880000|2024-09-19 18:01:20|||||||||1
1726768890000|2024-09-19 18:01:30|||||||||8
1726768900000|2024-09-19 18:01:40|||||||||4
1726768910000|2024-09-19 18:01:50|||||||||1
1726768920000|2024-09-19 18:02:00|||||||||7
1726768930000|2024-09-19 18:02:10|||||||||1
1726768940000|2024-09-19 18:02:20|||||||||1
1726768950000|2024-09-19 18:02:30|||||||||7
1726768960000|2024-09-19 18:02:40|||||||||1
1726768970000|2024-09-19 18:02:50|||||||||1
1726768980000|2024-09-19 18:03:00|||||||||3
1726768990000|2024-09-19 18:03:10|||||||||1
1726769000000|2024-09-19 18:03:20|||||||||1
1726769010000|2024-09-19 18:03:30|||||||||2
1726769020000|2024-09-19 18:03:40|||||||||1
1726769030000|2024-09-19 18:03:50|||||||||2
1726769040000|2024-09-19 18:04:00|||||||||1
1726769060000|2024-09-19 18:04:20|||||||||1
1726769070000|2024-09-19 18:04:30|||||||||1
1726769080000|2024-09-19 18:04:40|||||||||1
1726769090000|2024-09-19 18:04:50|||||||||1
1726769100000|2024-09-19 18:05:00|||||||||1
1726769110000|2024-09-19 18:05:10|||||||||1
1726769120000|2024-09-19 18:05:20|||||||||1
1726769130000|2024-09-19 18:05:30|||||||||2
1726769140000|2024-09-19 18:05:40|||||||||1
1726769150000|2024-09-19 18:05:50|||||||||1
1726769160000|2024-09-19 18:06:00|||||||||1
1726769170000|2024-09-19 18:06:10|||||||||1
1726769180000|2024-09-19 18:06:20|||||||||3
1726769190000|2024-09-19 18:06:30|||||||||5
1726769200000|2024-09-19 18:06:40|||||||||2
1726769210000|2024-09-19 18:06:50|||||||||1
1726769220000|2024-09-19 18:07:00|||||||||3
1726769230000|2024-09-19 18:07:10|||||||||2
1726769240000|2024-09-19 18:07:20|||||||||1
1726769250000|2024-09-19 18:07:30|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|4
1726769260000|2024-09-19 18:07:40|||||||||1
1726769280000|2024-09-19 18:08:00|||||||||1
1726769290000|2024-09-19 18:08:10|||||||||1
1726769300000|2024-09-19 18:08:20|||||||||1
1726769310000|2024-09-19 18:08:30|||||||||1
1726769320000|2024-09-19 18:08:40|||||||||1
1726769330000|2024-09-19 18:08:50|||||||||1
1726769340000|2024-09-19 18:09:00|||||||||1
1726769350000|2024-09-19 18:09:10|||||||||1
1726769360000|2024-09-19 18:09:20|||||||||2
1726769370000|2024-09-19 18:09:30|||||||||1
1726769390000|2024-09-19 18:09:50|||||||||2
1726769400000|2024-09-19 18:10:00|||||||||1
1726769410000|2024-09-19 18:10:10|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|21
1726769420000|2024-09-19 18:10:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|22
1726769430000|2024-09-19 18:10:30|||||||||2
1726769440000|2024-09-19 18:10:40|||||||||1
1726769450000|2024-09-19 18:10:50|||||||||1
1726769460000|2024-09-19 18:11:00|||||||||4
1726769470000|2024-09-19 18:11:10|||||||||1
1726769480000|2024-09-19 18:11:20|||||||||1
1726769490000|2024-09-19 18:11:30|||||||||1
1726769500000|2024-09-19 18:11:40|||||||||1
1726769510000|2024-09-19 18:11:50|||||||||1
1726769520000|2024-09-19 18:12:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|6
1726769530000|2024-09-19 18:12:10|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|49
1726769540000|2024-09-19 18:12:20|||||||||13
1726769550000|2024-09-19 18:12:30|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|5
1726769560000|2024-09-19 18:12:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1726769570000|2024-09-19 18:12:50|||||||||1
1726769580000|2024-09-19 18:13:00|||||||||1
1726769590000|2024-09-19 18:13:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1726769600000|2024-09-19 18:13:20|||||||||1
1726769610000|2024-09-19 18:13:30|||||||||1
1726769620000|2024-09-19 18:13:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|17
1726769630000|2024-09-19 18:13:50|||||||||1
1726769640000|2024-09-19 18:14:00|||||||||1
1726769650000|2024-09-19 18:14:10|||||||||25
1726769660000|2024-09-19 18:14:20|||||||||5
1726769670000|2024-09-19 18:14:30|||||||||2
1726769680000|2024-09-19 18:14:40|||||||||1
1726769690000|2024-09-19 18:14:50|||||||||8
1726769700000|2024-09-19 18:15:00|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|63
1726769710000|2024-09-19 18:15:10|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|19
1726769720000|2024-09-19 18:15:20|||||||||4
1726769740000|2024-09-19 18:15:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|70
1726769750000|2024-09-19 18:15:50|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|12
1726769770000|2024-09-19 18:16:10|||||||||6
1726769800000|2024-09-19 18:16:40|||||||||1
1726769820000|2024-09-19 18:17:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|56
1726769830000|2024-09-19 18:17:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|29
1726769840000|2024-09-19 18:17:20|||||||||26
1726769850000|2024-09-19 18:17:30|||||||||2
1726769860000|2024-09-19 18:17:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|81
1726769880000|2024-09-19 18:18:00|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|144
1726769890000|2024-09-19 18:18:10|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|12
1726769900000|2024-09-19 18:18:20|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|8
1726769920000|2024-09-19 18:18:40|||||||||2
1726769930000|2024-09-19 18:18:50|||||||||5
1726769950000|2024-09-19 18:19:10|||||||||1
1726769970000|2024-09-19 18:19:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1726769980000|2024-09-19 18:19:40|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|24
1726769990000|2024-09-19 18:19:50|||||||||1
1726770000000|2024-09-19 18:20:00|||||||||8
1726770010000|2024-09-19 18:20:10|||||||||1
1726770020000|2024-09-19 18:20:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1726770030000|2024-09-19 18:20:30|||||||||1
1726770040000|2024-09-19 18:20:40|||||||||8
1726770050000|2024-09-19 18:20:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1726770060000|2024-09-19 18:21:00|||||||||1
1726770080000|2024-09-19 18:21:20|||||||||1
1726770090000|2024-09-19 18:21:30|||||||||1
1726770100000|2024-09-19 18:21:40|||||||||2
1726770110000|2024-09-19 18:21:50|||||||||1
1726770120000|2024-09-19 18:22:00|||||||||2
1726770130000|2024-09-19 18:22:10|||||||||1
1726770140000|2024-09-19 18:22:20|||||||||1
1726770160000|2024-09-19 18:22:40|||||||||13
1726770170000|2024-09-19 18:22:50|||||||||1
1726770190000|2024-09-19 18:23:10|||||||||1
1726770210000|2024-09-19 18:23:30|||||||||1
1726770240000|2024-09-19 18:24:00|||||||||1
1726770260000|2024-09-19 18:24:20|||||||||1
1726770290000|2024-09-19 18:24:50|||||||||3
1726770300000|2024-09-19 18:25:00|||||||||1
1726770310000|2024-09-19 18:25:10|||||||||7
1726770320000|2024-09-19 18:25:20|||||||||1
1726770330000|2024-09-19 18:25:30|||||||||1
1726770340000|2024-09-19 18:25:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|49
1726770370000|2024-09-19 18:26:10|||||||||3
1726770390000|2024-09-19 18:26:30|||||||||6
1726770410000|2024-09-19 18:26:50|||||||||2
1726770420000|2024-09-19 18:27:00|||||||||1
1726770430000|2024-09-19 18:27:10|||||||||1
1726770440000|2024-09-19 18:27:20|||||||||1
1726770470000|2024-09-19 18:27:50|||||||||1
1726770500000|2024-09-19 18:28:20|||||||||2
1726770510000|2024-09-19 18:28:30|||||||||1
1726770520000|2024-09-19 18:28:40|||||||||14
1726770530000|2024-09-19 18:28:50|||||||||1
1726770550000|2024-09-19 18:29:10|||||||||1
1726770570000|2024-09-19 18:29:30|||||||||4
1726770580000|2024-09-19 18:29:40|||||||||21
1726770590000|2024-09-19 18:29:50|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|17
1726770600000|2024-09-19 18:30:00|||||||||1
1726770630000|2024-09-19 18:30:30|||||||||1
1726770650000|2024-09-19 18:30:50|||||||||2
1726770680000|2024-09-19 18:31:20|||||||||1
1726770700000|2024-09-19 18:31:40|||||||||1
1726770720000|2024-09-19 18:32:00|||||||||3
1726770730000|2024-09-19 18:32:10|||||||||1
1726770750000|2024-09-19 18:32:30|||||||||2
1726770760000|2024-09-19 18:32:40|||||||||1
1726770770000|2024-09-19 18:32:50|||||||||9
1726770780000|2024-09-19 18:33:00|||||||||1
1726770790000|2024-09-19 18:33:10|||||||||1
1726770810000|2024-09-19 18:33:30|||||||||3
1726770820000|2024-09-19 18:33:40|||||||||8
1726770830000|2024-09-19 18:33:50|||||||||1
1726770840000|2024-09-19 18:34:00|||||||||1
1726770850000|2024-09-19 18:34:10|||||||||1
1726770860000|2024-09-19 18:34:20|||||||||2
1726770870000|2024-09-19 18:34:30|||||||||4
1726770880000|2024-09-19 18:34:40|||||||||2
1726770900000|2024-09-19 18:35:00|||||||||3
1726770910000|2024-09-19 18:35:10|||||||||4
1726770920000|2024-09-19 18:35:20|||||||||1
1726770930000|2024-09-19 18:35:30|||||||||2
1726770940000|2024-09-19 18:35:40|||||||||2
1726770950000|2024-09-19 18:35:50|||||||||2
1726770960000|2024-09-19 18:36:00|||||||||4
1726770970000|2024-09-19 18:36:10|||||||||2
1726770980000|2024-09-19 18:36:20|||||||||13
1726770990000|2024-09-19 18:36:30|||||||||2
1726771000000|2024-09-19 18:36:40|||||||||2
1726771010000|2024-09-19 18:36:50|||||||||3
1726771030000|2024-09-19 18:37:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1726771040000|2024-09-19 18:37:20|||||||||2
1726771050000|2024-09-19 18:37:30|||||||||7
1726771060000|2024-09-19 18:37:40|||||||||1
1726771070000|2024-09-19 18:37:50|||||||||1
1726771080000|2024-09-19 18:38:00|||||||||3
1726771090000|2024-09-19 18:38:10|||||||||1
1726771100000|2024-09-19 18:38:20|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|12
1726771110000|2024-09-19 18:38:30|||||||||1
1726771120000|2024-09-19 18:38:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|46
1726771130000|2024-09-19 18:38:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|4
1726771140000|2024-09-19 18:39:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|3
1726771150000|2024-09-19 18:39:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|24
1726771170000|2024-09-19 18:39:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|33
1726771180000|2024-09-19 18:39:40|||||||||11
1726771190000|2024-09-19 18:39:50|||||||||45
1726771200000|2024-09-19 18:40:00|||||||||2
1726771220000|2024-09-19 18:40:20|||||||||16
1726771230000|2024-09-19 18:40:30|||||||||1
1726771240000|2024-09-19 18:40:40|||||||||8
1726771250000|2024-09-19 18:40:50|||||||||6
1726771270000|2024-09-19 18:41:10|||||||||16
1726771280000|2024-09-19 18:41:20|||||||||1
1726771290000|2024-09-19 18:41:30|||||||||2
1726771300000|2024-09-19 18:41:40|||||||||1
1726771310000|2024-09-19 18:41:50|||||||||2
1726771320000|2024-09-19 18:42:00|||||||||3
1726771330000|2024-09-19 18:42:10|||||||||1
1726771340000|2024-09-19 18:42:20|||||||||2
1726771350000|2024-09-19 18:42:30|||||||||1
1726771360000|2024-09-19 18:42:40|||||||||1
1726771370000|2024-09-19 18:42:50|||||||||1
1726771380000|2024-09-19 18:43:00|||||||||2
1726771390000|2024-09-19 18:43:10|||||||||18
1726771400000|2024-09-19 18:43:20|||||||||2
1726771420000|2024-09-19 18:43:40|||||||||1
1726771430000|2024-09-19 18:43:50|||||||||3
1726771440000|2024-09-19 18:44:00|||||||||2
1726771450000|2024-09-19 18:44:10|||||||||2
1726771460000|2024-09-19 18:44:20|||||||||1
1726771470000|2024-09-19 18:44:30|||||||||1
1726771480000|2024-09-19 18:44:40|||||||||1
1726771490000|2024-09-19 18:44:50|||||||||2
1726771500000|2024-09-19 18:45:00|||||||||4
1726771520000|2024-09-19 18:45:20|||||||||1
1726771530000|2024-09-19 18:45:30|||||||||6
1726771540000|2024-09-19 18:45:40|||||||||1
1726771560000|2024-09-19 18:46:00|||||||||3
1726771580000|2024-09-19 18:46:20|||||||||3
1726771590000|2024-09-19 18:46:30|||||||||1
1726771600000|2024-09-19 18:46:40|||||||||8
1726771610000|2024-09-19 18:46:50|||||||||3
1726771620000|2024-09-19 18:47:00|||||||||1
1726771630000|2024-09-19 18:47:10|||||||||2
1726771640000|2024-09-19 18:47:20|||||||||3
1726771650000|2024-09-19 18:47:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1726771660000|2024-09-19 18:47:40|||||||||12
1726771670000|2024-09-19 18:47:50|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|117
1726771680000|2024-09-19 18:48:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1726771690000|2024-09-19 18:48:10|||||||||2
1726771700000|2024-09-19 18:48:20|||||||||1
1726771710000|2024-09-19 18:48:30|||||||||3
1726771720000|2024-09-19 18:48:40|||||||||1
1726771730000|2024-09-19 18:48:50|||||||||1
1726771740000|2024-09-19 18:49:00|||||||||2
1726771760000|2024-09-19 18:49:20|||||||||2
1726771770000|2024-09-19 18:49:30|||||||||1
1726771780000|2024-09-19 18:49:40|||||||||8
1726771790000|2024-09-19 18:49:50|||||||||4
1726771800000|2024-09-19 18:50:00|||||||||1
1726771810000|2024-09-19 18:50:10|||||||||3
1726771840000|2024-09-19 18:50:40|||||||||1
1726771860000|2024-09-19 18:51:00|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|36
1726771870000|2024-09-19 18:51:10|||||||||62
1726771880000|2024-09-19 18:51:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1726771890000|2024-09-19 18:51:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|4
1726771910000|2024-09-19 18:51:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|22
1726771920000|2024-09-19 18:52:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|2
1726771940000|2024-09-19 18:52:20|||||||||1
1726771950000|2024-09-19 18:52:30|||||||||1
1726771970000|2024-09-19 18:52:50|||||||||1
1726771980000|2024-09-19 18:53:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|28
1726771990000|2024-09-19 18:53:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|19
1726772000000|2024-09-19 18:53:20|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|20
1726772010000|2024-09-19 18:53:30|||||||||1
1726772020000|2024-09-19 18:53:40|||||||||1
1726772050000|2024-09-19 18:54:10|||||||||2
1726772070000|2024-09-19 18:54:30|||||||||1
1726772100000|2024-09-19 18:55:00|||||||||1
1726772120000|2024-09-19 18:55:20|||||||||15
1726772130000|2024-09-19 18:55:30|||||||||5
1726772140000|2024-09-19 18:55:40|||||||||16
1726772150000|2024-09-19 18:55:50|||||||||8
1726772160000|2024-09-19 18:56:00|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|6
1726772170000|2024-09-19 18:56:10|||||||||1
1726772180000|2024-09-19 18:56:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1726772190000|2024-09-19 18:56:30|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|8
1726772200000|2024-09-19 18:56:40|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|2
1726772210000|2024-09-19 18:56:50|||||||||2
1726772230000|2024-09-19 18:57:10|||||||||7
1726772240000|2024-09-19 18:57:20|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|5
1726772250000|2024-09-19 18:57:30|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|10
1726772260000|2024-09-19 18:57:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|2
1726772280000|2024-09-19 18:58:00|||||||||3
1726772300000|2024-09-19 18:58:20|||||||||7
1726772310000|2024-09-19 18:58:30|||||||||2
1726772330000|2024-09-19 18:58:50|||||||||14
1726772360000|2024-09-19 18:59:20|||||||||15
1726772370000|2024-09-19 18:59:30|||||||||9
1726772380000|2024-09-19 18:59:40|||||||||7
1726772390000|2024-09-19 18:59:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|44
1726772400000|2024-09-19 19:00:00|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|75
1726772410000|2024-09-19 19:00:10|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|33
1726772420000|2024-09-19 19:00:20|||||||||1
1726772430000|2024-09-19 19:00:30|||||||||2
1726772440000|2024-09-19 19:00:40|||||||||1
1726772460000|2024-09-19 19:01:00|||||||||3
1726772480000|2024-09-19 19:01:20|||||||||161
1726772490000|2024-09-19 19:01:30|||||||||2
1726772510000|2024-09-19 19:01:50|||||||||4
1726772520000|2024-09-19 19:02:00|||||||||1
1726772540000|2024-09-19 19:02:20|||||||||1
1726772550000|2024-09-19 19:02:30|||||||||1
1726772560000|2024-09-19 19:02:40|||||||||3
1726772570000|2024-09-19 19:02:50|||||||||1
1726772580000|2024-09-19 19:03:00|||||||||3
1726772590000|2024-09-19 19:03:10|||||||||3
1726772610000|2024-09-19 19:03:30|||||||||7
1726772620000|2024-09-19 19:03:40|||||||||15
1726772630000|2024-09-19 19:03:50|||||||||3
1726772640000|2024-09-19 19:04:00|||||||||1
1726772660000|2024-09-19 19:04:20|||||||||2
1726772670000|2024-09-19 19:04:30|||||||||2
1726772680000|2024-09-19 19:04:40|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|16
1726772690000|2024-09-19 19:04:50|||||||||3
1726772700000|2024-09-19 19:05:00|||||||||2
1726772720000|2024-09-19 19:05:20|||||||||8
1726772730000|2024-09-19 19:05:30|||||||||4
1726772740000|2024-09-19 19:05:40|||||||||1
1726772750000|2024-09-19 19:05:50|||||||||2
1726772760000|2024-09-19 19:06:00|||||||||3
1726772770000|2024-09-19 19:06:10|||||||||1
1726772780000|2024-09-19 19:06:20|||||||||2
1726772790000|2024-09-19 19:06:30|||||||||3
1726772810000|2024-09-19 19:06:50|||||||||2
1726772820000|2024-09-19 19:07:00|||||||||2
1726772830000|2024-09-19 19:07:10|||||||||15
1726772840000|2024-09-19 19:07:20|||||||||3
1726772850000|2024-09-19 19:07:30|||||||||4
1726772870000|2024-09-19 19:07:50|||||||||5
1726772880000|2024-09-19 19:08:00|||||||||2
1726772890000|2024-09-19 19:08:10|||||||||3
1726772900000|2024-09-19 19:08:20|||||||||2
1726772910000|2024-09-19 19:08:30|||||||||2
1726772920000|2024-09-19 19:08:40|||||||||53
1726772930000|2024-09-19 19:08:50|||||||||5
1726772940000|2024-09-19 19:09:00|||||||||2
1726772950000|2024-09-19 19:09:10|||||||||2
1726772960000|2024-09-19 19:09:20|||||||||2
1726772970000|2024-09-19 19:09:30|||||||||1
1726772980000|2024-09-19 19:09:40|||||||||2
1726772990000|2024-09-19 19:09:50|||||||||8
1726773000000|2024-09-19 19:10:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|50
1726773010000|2024-09-19 19:10:10|||||||||34
1726773020000|2024-09-19 19:10:20|||||||||11
1726773030000|2024-09-19 19:10:30|||||||||8
1726773040000|2024-09-19 19:10:40|||||||||4
1726773050000|2024-09-19 19:10:50|||||||||2
1726773060000|2024-09-19 19:11:00|||||||||1
1726773070000|2024-09-19 19:11:10|||||||||6
1726773080000|2024-09-19 19:11:20|||||||||4
1726773090000|2024-09-19 19:11:30|||||||||1
1726773100000|2024-09-19 19:11:40|||||||||1
1726773110000|2024-09-19 19:11:50|||||||||1
1726773120000|2024-09-19 19:12:00|||||||||2
1726773130000|2024-09-19 19:12:10|||||||||3
1726773140000|2024-09-19 19:12:20|||||||||1
1726773150000|2024-09-19 19:12:30|||||||||1
1726773160000|2024-09-19 19:12:40|||||||||5
1726773170000|2024-09-19 19:12:50|||||||||5
1726773180000|2024-09-19 19:13:00|||||||||2
1726773200000|2024-09-19 19:13:20|||||||||3
1726773210000|2024-09-19 19:13:30|||||||||4
1726773220000|2024-09-19 19:13:40|||||||||2
1726773230000|2024-09-19 19:13:50|||||||||2
1726773240000|2024-09-19 19:14:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|29
1726773250000|2024-09-19 19:14:10|18.25|18.09|18.28|18.12|18.28|18.12|18.23|18.07|24
1726773260000|2024-09-19 19:14:20|||||||||2
1726773270000|2024-09-19 19:14:30|||||||||3
1726773280000|2024-09-19 19:14:40|||||||||1
1726773290000|2024-09-19 19:14:50|||||||||4
1726773300000|2024-09-19 19:15:00|||||||||2
1726773310000|2024-09-19 19:15:10|||||||||2
1726773320000|2024-09-19 19:15:20|||||||||1
1726773330000|2024-09-19 19:15:30|||||||||1
1726773340000|2024-09-19 19:15:40|||||||||2
1726773350000|2024-09-19 19:15:50|||||||||1
1726773360000|2024-09-19 19:16:00|||||||||2
1726773370000|2024-09-19 19:16:10|||||||||4
1726773380000|2024-09-19 19:16:20|||||||||7
1726773390000|2024-09-19 19:16:30|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|22
1726773400000|2024-09-19 19:16:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|14
1726773410000|2024-09-19 19:16:50|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|10
1726773420000|2024-09-19 19:17:00|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|10
1726773440000|2024-09-19 19:17:20|||||||||9
1726773450000|2024-09-19 19:17:30|||||||||1
1726773460000|2024-09-19 19:17:40|||||||||2
1726773470000|2024-09-19 19:17:50|||||||||13
1726773480000|2024-09-19 19:18:00|||||||||1
1726773490000|2024-09-19 19:18:10|||||||||1
1726773500000|2024-09-19 19:18:20|||||||||36
1726773510000|2024-09-19 19:18:30|||||||||12
1726773520000|2024-09-19 19:18:40|||||||||1
1726773530000|2024-09-19 19:18:50|||||||||1
1726773540000|2024-09-19 19:19:00|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|42
1726773550000|2024-09-19 19:19:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1726773560000|2024-09-19 19:19:20|||||||||2
1726773570000|2024-09-19 19:19:30|||||||||5
1726773580000|2024-09-19 19:19:40|||||||||1
1726773590000|2024-09-19 19:19:50|||||||||3
1726773600000|2024-09-19 19:20:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1726773610000|2024-09-19 19:20:10|||||||||3
1726773620000|2024-09-19 19:20:20|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|52
1726773630000|2024-09-19 19:20:30|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|70
1726773640000|2024-09-19 19:20:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|24
1726773650000|2024-09-19 19:20:50|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|1
1726773660000|2024-09-19 19:21:00|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|49
1726773670000|2024-09-19 19:21:10|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|10
1726773680000|2024-09-19 19:21:20|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1726773700000|2024-09-19 19:21:40|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|2
1726773710000|2024-09-19 19:21:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1726773720000|2024-09-19 19:22:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|1
1726773750000|2024-09-19 19:22:30|||||||||1
1726773780000|2024-09-19 19:23:00|||||||||7
1726773800000|2024-09-19 19:23:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|24
1726773810000|2024-09-19 19:23:30|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|10
1726773820000|2024-09-19 19:23:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|23
1726773830000|2024-09-19 19:23:50|||||||||1
1726773850000|2024-09-19 19:24:10|||||||||1
1726773860000|2024-09-19 19:24:20|||||||||12
1726773870000|2024-09-19 19:24:30|||||||||11
1726773880000|2024-09-19 19:24:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1726773890000|2024-09-19 19:24:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1726773900000|2024-09-19 19:25:00|||||||||1
1726773930000|2024-09-19 19:25:30|||||||||1
1726773940000|2024-09-19 19:25:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|6
1726773960000|2024-09-19 19:26:00|||||||||1
1726773980000|2024-09-19 19:26:20|||||||||1
1726773990000|2024-09-19 19:26:30|||||||||14
1726774010000|2024-09-19 19:26:50|||||||||1
1726774020000|2024-09-19 19:27:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1726774030000|2024-09-19 19:27:10|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|41
1726774040000|2024-09-19 19:27:20|||||||||2
1726774050000|2024-09-19 19:27:30|||||||||2
1726774060000|2024-09-19 19:27:40|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|34
1726774070000|2024-09-19 19:27:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|8
1726774090000|2024-09-19 19:28:10|||||||||1
1726774100000|2024-09-19 19:28:20|||||||||1
1726774110000|2024-09-19 19:28:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1726774120000|2024-09-19 19:28:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1726774130000|2024-09-19 19:28:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1726774140000|2024-09-19 19:29:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1726774150000|2024-09-19 19:29:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1726774160000|2024-09-19 19:29:20|||||||||1
1726774170000|2024-09-19 19:29:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1726774180000|2024-09-19 19:29:40|||||||||1
1726774190000|2024-09-19 19:29:50|||||||||9
1726774200000|2024-09-19 19:30:00|||||||||4
1726774210000|2024-09-19 19:30:10|||||||||1
1726774220000|2024-09-19 19:30:20|||||||||2
1726774230000|2024-09-19 19:30:30|||||||||1
1726774240000|2024-09-19 19:30:40|||||||||39
1726774250000|2024-09-19 19:30:50|||||||||14
1726774260000|2024-09-19 19:31:00|||||||||10
1726774270000|2024-09-19 19:31:10|||||||||12
1726774280000|2024-09-19 19:31:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|12
1726774290000|2024-09-19 19:31:30|||||||||2
1726774300000|2024-09-19 19:31:40|||||||||24
1726774320000|2024-09-19 19:32:00|||||||||1
1726774330000|2024-09-19 19:32:10|||||||||1
1726774340000|2024-09-19 19:32:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|34
1726774360000|2024-09-19 19:32:40|||||||||1
1726774370000|2024-09-19 19:32:50|||||||||1
1726774380000|2024-09-19 19:33:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|20
1726774390000|2024-09-19 19:33:10|||||||||1
1726774400000|2024-09-19 19:33:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|140
1726774410000|2024-09-19 19:33:30|||||||||1
1726774420000|2024-09-19 19:33:40|||||||||200
1726774430000|2024-09-19 19:33:50|||||||||7
1726774440000|2024-09-19 19:34:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|143
1726774450000|2024-09-19 19:34:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|450
1726774470000|2024-09-19 19:34:30|||||||||3
1726774480000|2024-09-19 19:34:40|||||||||1
1726774490000|2024-09-19 19:34:50|||||||||1
1726774500000|2024-09-19 19:35:00|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|165
1726774520000|2024-09-19 19:35:20|||||||||1
1726774550000|2024-09-19 19:35:50|||||||||3
1726774560000|2024-09-19 19:36:00|||||||||41
1726774570000|2024-09-19 19:36:10|||||||||1
1726774580000|2024-09-19 19:36:20|||||||||2
1726774600000|2024-09-19 19:36:40|||||||||2
1726774620000|2024-09-19 19:37:00|||||||||3
1726774630000|2024-09-19 19:37:10|||||||||1
1726774650000|2024-09-19 19:37:30|||||||||3
1726774680000|2024-09-19 19:38:00|||||||||28
1726774690000|2024-09-19 19:38:10|||||||||12
1726774710000|2024-09-19 19:38:30|||||||||1
1726774730000|2024-09-19 19:38:50|||||||||2
1726774740000|2024-09-19 19:39:00|||||||||4
1726774750000|2024-09-19 19:39:10|||||||||1
1726774760000|2024-09-19 19:39:20|||||||||1
1726774770000|2024-09-19 19:39:30|||||||||1
1726774780000|2024-09-19 19:39:40|||||||||2
1726774790000|2024-09-19 19:39:50|||||||||11
1726774800000|2024-09-19 19:40:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1726774810000|2024-09-19 19:40:10|||||||||3
1726774820000|2024-09-19 19:40:20|||||||||1
1726774830000|2024-09-19 19:40:30|||||||||1
1726774850000|2024-09-19 19:40:50|||||||||18
1726774860000|2024-09-19 19:41:00|||||||||3
1726774870000|2024-09-19 19:41:10|||||||||4
1726774880000|2024-09-19 19:41:20|||||||||2
1726774890000|2024-09-19 19:41:30|||||||||11
1726774900000|2024-09-19 19:41:40|||||||||14
1726774910000|2024-09-19 19:41:50|||||||||1
1726774920000|2024-09-19 19:42:00|||||||||11
1726774940000|2024-09-19 19:42:20|||||||||1
1726774950000|2024-09-19 19:42:30|||||||||1
1726774960000|2024-09-19 19:42:40|||||||||2
1726774970000|2024-09-19 19:42:50|||||||||1
1726774980000|2024-09-19 19:43:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|65
1726774990000|2024-09-19 19:43:10|||||||||3
1726775000000|2024-09-19 19:43:20|||||||||14
1726775010000|2024-09-19 19:43:30|||||||||1
1726775020000|2024-09-19 19:43:40|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|2
1726775040000|2024-09-19 19:44:00|||||||||6
1726775050000|2024-09-19 19:44:10|||||||||1
1726775060000|2024-09-19 19:44:20|||||||||1
1726775070000|2024-09-19 19:44:30|||||||||1
1726775080000|2024-09-19 19:44:40|||||||||12
1726775090000|2024-09-19 19:44:50|||||||||9
1726775110000|2024-09-19 19:45:10|||||||||58
1726775120000|2024-09-19 19:45:20|||||||||2
1726775130000|2024-09-19 19:45:30|||||||||1
1726775140000|2024-09-19 19:45:40|||||||||2
1726775150000|2024-09-19 19:45:50|||||||||35
1726775160000|2024-09-19 19:46:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|17
1726775170000|2024-09-19 19:46:10|||||||||39
1726775180000|2024-09-19 19:46:20|||||||||1
1726775190000|2024-09-19 19:46:30|||||||||3
1726775200000|2024-09-19 19:46:40|||||||||2
1726775210000|2024-09-19 19:46:50|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|22
1726775220000|2024-09-19 19:47:00|||||||||13
1726775230000|2024-09-19 19:47:10|||||||||79
1726775240000|2024-09-19 19:47:20|||||||||1
1726775250000|2024-09-19 19:47:30|||||||||1
1726775260000|2024-09-19 19:47:40|||||||||14
1726775270000|2024-09-19 19:47:50|||||||||4
1726775280000|2024-09-19 19:48:00|||||||||17
1726775290000|2024-09-19 19:48:10|||||||||11
1726775300000|2024-09-19 19:48:20|||||||||11
1726775320000|2024-09-19 19:48:40|||||||||14
1726775340000|2024-09-19 19:49:00|||||||||1
1726775350000|2024-09-19 19:49:10|||||||||32
1726775360000|2024-09-19 19:49:20|||||||||11
1726775370000|2024-09-19 19:49:30|||||||||5
1726775380000|2024-09-19 19:49:40|||||||||28
1726775390000|2024-09-19 19:49:50|||||||||47
1726775400000|2024-09-19 19:50:00|||||||||39
1726775410000|2024-09-19 19:50:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|273
1726775420000|2024-09-19 19:50:20|||||||||5
1726775430000|2024-09-19 19:50:30|||||||||16
1726775440000|2024-09-19 19:50:40|||||||||110
1726775450000|2024-09-19 19:50:50|||||||||24
1726775460000|2024-09-19 19:51:00|||||||||21
1726775470000|2024-09-19 19:51:10|||||||||6
1726775480000|2024-09-19 19:51:20|18.14|17.98|18.14|17.98|18.18|18.02|18.14|17.98|192
1726775500000|2024-09-19 19:51:40|||||||||2
1726775510000|2024-09-19 19:51:50|||||||||2
1726775520000|2024-09-19 19:52:00|||||||||32
1726775530000|2024-09-19 19:52:10|||||||||7
1726775560000|2024-09-19 19:52:40|||||||||2
1726775570000|2024-09-19 19:52:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|14
1726775580000|2024-09-19 19:53:00|||||||||20
1726775590000|2024-09-19 19:53:10|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|16
1726775600000|2024-09-19 19:53:20|||||||||20
1726775610000|2024-09-19 19:53:30|||||||||61
1726775620000|2024-09-19 19:53:40|||||||||7
1726775630000|2024-09-19 19:53:50|||||||||6
1726775640000|2024-09-19 19:54:00|||||||||50
1726775650000|2024-09-19 19:54:10|||||||||1
1726775660000|2024-09-19 19:54:20|||||||||103
1726775670000|2024-09-19 19:54:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|59
1726775680000|2024-09-19 19:54:40|||||||||178
1726775690000|2024-09-19 19:54:50|||||||||21
1726775700000|2024-09-19 19:55:00|||||||||36
1726775710000|2024-09-19 19:55:10|||||||||1
1726775730000|2024-09-19 19:55:30|||||||||23
1726775740000|2024-09-19 19:55:40|18.04|17.88|18.04|17.88|18.08|17.92|18.04|17.88|126
1726775750000|2024-09-19 19:55:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|61
1726775760000|2024-09-19 19:56:00|||||||||8
1726775790000|2024-09-19 19:56:30|18.13|17.97|18.13|17.97|18.13|17.97|18.08|17.92|135
1726775800000|2024-09-19 19:56:40|||||||||10
1726775810000|2024-09-19 19:56:50|||||||||30
1726775820000|2024-09-19 19:57:00|||||||||19
1726775830000|2024-09-19 19:57:10|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|332
1726775840000|2024-09-19 19:57:20|||||||||42
1726775850000|2024-09-19 19:57:30|||||||||14
1726775870000|2024-09-19 19:57:50|||||||||11
1726775880000|2024-09-19 19:58:00|||||||||63
1726775890000|2024-09-19 19:58:10|||||||||31
1726775900000|2024-09-19 19:58:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|68
1726775910000|2024-09-19 19:58:30|||||||||32
1726775920000|2024-09-19 19:58:40|||||||||265
1726775930000|2024-09-19 19:58:50|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|183
1726775940000|2024-09-19 19:59:00|||||||||39
1726775950000|2024-09-19 19:59:10|||||||||53
1726775960000|2024-09-19 19:59:20|||||||||66
1726775970000|2024-09-19 19:59:30|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|135
1726775980000|2024-09-19 19:59:40|||||||||180
1726775990000|2024-09-19 19:59:50|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|568
1726776000000|2024-09-19 20:00:00|||||||||281
1726776010000|2024-09-19 20:00:10|||||||||2
1726776020000|2024-09-19 20:00:20|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|187
1726776030000|2024-09-19 20:00:30|||||||||34
1726776040000|2024-09-19 20:00:40|||||||||9
1726776050000|2024-09-19 20:00:50|||||||||37
1726776060000|2024-09-19 20:01:00|||||||||8
1726776070000|2024-09-19 20:01:10|||||||||13
1726776090000|2024-09-19 20:01:30|||||||||2
1726776100000|2024-09-19 20:01:40|||||||||14
1726776110000|2024-09-19 20:01:50|||||||||4
1726776120000|2024-09-19 20:02:00|||||||||10
1726776130000|2024-09-19 20:02:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|97
1726776150000|2024-09-19 20:02:30|||||||||1
1726776170000|2024-09-19 20:02:50|||||||||2
1726776190000|2024-09-19 20:03:10|||||||||2
1726776200000|2024-09-19 20:03:20|||||||||2
1726776210000|2024-09-19 20:03:30|||||||||5
1726776220000|2024-09-19 20:03:40|||||||||9
1726776230000|2024-09-19 20:03:50|||||||||1
1726776240000|2024-09-19 20:04:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|151
1726776250000|2024-09-19 20:04:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|45
1726776260000|2024-09-19 20:04:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|71
1726776270000|2024-09-19 20:04:30|||||||||12
1726776280000|2024-09-19 20:04:40|||||||||3
1726776290000|2024-09-19 20:04:50|||||||||32
1726776300000|2024-09-19 20:05:00|||||||||5
1726776310000|2024-09-19 20:05:10|||||||||5
1726776320000|2024-09-19 20:05:20|||||||||4
1726776330000|2024-09-19 20:05:30|||||||||3
1726776340000|2024-09-19 20:05:40|||||||||4
1726776350000|2024-09-19 20:05:50|||||||||16
1726776360000|2024-09-19 20:06:00|||||||||5
1726776370000|2024-09-19 20:06:10|||||||||3
1726776380000|2024-09-19 20:06:20|||||||||17
1726776390000|2024-09-19 20:06:30|||||||||13
1726776400000|2024-09-19 20:06:40|||||||||5
1726776410000|2024-09-19 20:06:50|||||||||14
1726776420000|2024-09-19 20:07:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|619
1726776440000|2024-09-19 20:07:20|||||||||1
1726776460000|2024-09-19 20:07:40|||||||||1
1726776470000|2024-09-19 20:07:50|||||||||2
1726776490000|2024-09-19 20:08:10|||||||||9
1726776500000|2024-09-19 20:08:20|||||||||57
1726776510000|2024-09-19 20:08:30|||||||||10
1726776520000|2024-09-19 20:08:40|||||||||1
1726776540000|2024-09-19 20:09:00|||||||||14
1726776550000|2024-09-19 20:09:10|||||||||11
1726776560000|2024-09-19 20:09:20|||||||||5
1726776590000|2024-09-19 20:09:50|||||||||1
1726776600000|2024-09-19 20:10:00|||||||||260
1726776610000|2024-09-19 20:10:10|||||||||28
1726776620000|2024-09-19 20:10:20|||||||||6
1726776650000|2024-09-19 20:10:50|||||||||6
1726776660000|2024-09-19 20:11:00|||||||||1
1726776670000|2024-09-19 20:11:10|||||||||9
1726776680000|2024-09-19 20:11:20|||||||||1
1726776700000|2024-09-19 20:11:40|||||||||46
1726776710000|2024-09-19 20:11:50|||||||||1
1726776730000|2024-09-19 20:12:10|||||||||1
1726776740000|2024-09-19 20:12:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|126
1726776750000|2024-09-19 20:12:30|||||||||6
1726776760000|2024-09-19 20:12:40|||||||||5
1726776810000|2024-09-19 20:13:30|||||||||10
1726776820000|2024-09-19 20:13:40|||||||||4
1726776830000|2024-09-19 20:13:50|||||||||81
1726776840000|2024-09-19 20:14:00|||||||||5
1726776860000|2024-09-19 20:14:20|||||||||2
1726776870000|2024-09-19 20:14:30|||||||||2
1726776880000|2024-09-19 20:14:40|||||||||8
1726776890000|2024-09-19 20:14:50|||||||||17
1726777820000|2024-09-19 20:30:20|||||||||3
1726777920000|2024-09-19 20:32:00|||||||||5
1726778020000|2024-09-19 20:33:40|||||||||1
1726778220000|2024-09-19 20:37:00|||||||||1
1726778280000|2024-09-19 20:38:00|||||||||1
1726778580000|2024-09-19 20:43:00|||||||||3
1726778670000|2024-09-19 20:44:30|||||||||1
1726778680000|2024-09-19 20:44:40|||||||||1
1726778880000|2024-09-19 20:48:00|||||||||1
1726778940000|2024-09-19 20:49:00|||||||||3
1726779140000|2024-09-19 20:52:20|||||||||1
1726779460000|2024-09-19 20:57:40|||||||||27
1726779470000|2024-09-19 20:57:50|||||||||10
1726779480000|2024-09-19 20:58:00|||||||||3
1726779540000|2024-09-19 20:59:00|||||||||7
1726779550000|2024-09-19 20:59:10|||||||||8
1726779580000|2024-09-19 20:59:40|||||||||2
1726779590000|2024-09-19 20:59:50|||||||||6
1726783200000|2024-09-19 22:00:00|||||||||1
1726783210000|2024-09-19 22:00:10|||||||||2
1726783230000|2024-09-19 22:00:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1726783250000|2024-09-19 22:00:50|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|6
1726783320000|2024-09-19 22:02:00|||||||||4
1726783370000|2024-09-19 22:02:50|||||||||2
1726783870000|2024-09-19 22:11:10|||||||||1
1726783920000|2024-09-19 22:12:00|||||||||1
1726784240000|2024-09-19 22:17:20|||||||||13
1726784350000|2024-09-19 22:19:10|||||||||6
1726784670000|2024-09-19 22:24:30|||||||||1
1726785140000|2024-09-19 22:32:20|||||||||10
1726785500000|2024-09-19 22:38:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|21
1726786030000|2024-09-19 22:47:10|||||||||13
1726786270000|2024-09-19 22:51:10|||||||||15
1726786570000|2024-09-19 22:56:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1726786800000|2024-09-19 23:00:00|||||||||4
1726787440000|2024-09-19 23:10:40|||||||||1
1726787860000|2024-09-19 23:17:40|||||||||2
1726787910000|2024-09-19 23:18:30|||||||||1
1726788090000|2024-09-19 23:21:30|||||||||1
1726788300000|2024-09-19 23:25:00|||||||||1
1726788310000|2024-09-19 23:25:10|||||||||1
1726788340000|2024-09-19 23:25:40|||||||||2
1726788570000|2024-09-19 23:29:30|||||||||12
1726788610000|2024-09-19 23:30:10|||||||||6
1726789130000|2024-09-19 23:38:50|||||||||7
1726789270000|2024-09-19 23:41:10|||||||||1
1726789400000|2024-09-19 23:43:20|||||||||4
1726789460000|2024-09-19 23:44:20|||||||||4
1726789570000|2024-09-19 23:46:10|||||||||1
1726789630000|2024-09-19 23:47:10|||||||||2
1726789640000|2024-09-19 23:47:20|||||||||2
1726789800000|2024-09-19 23:50:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1726789910000|2024-09-19 23:51:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|3
1726789920000|2024-09-19 23:52:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1726789990000|2024-09-19 23:53:10|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1726790120000|2024-09-19 23:55:20|||||||||1
1726790440000|2024-09-20 00:00:40|||||||||3
1726790530000|2024-09-20 00:02:10|||||||||2
1726790650000|2024-09-20 00:04:10|||||||||2
1726790770000|2024-09-20 00:06:10|||||||||4
1726790820000|2024-09-20 00:07:00|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|50
1726790850000|2024-09-20 00:07:30|||||||||7
1726790970000|2024-09-20 00:09:30|||||||||1
1726791130000|2024-09-20 00:12:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|33
1726791140000|2024-09-20 00:12:20|||||||||5
1726791350000|2024-09-20 00:15:50|||||||||1
1726791380000|2024-09-20 00:16:20|18.08|17.92|18.08|17.92|18.11|17.95|18.08|17.92|17
1726791490000|2024-09-20 00:18:10|||||||||2
1726791700000|2024-09-20 00:21:40|||||||||3
1726791720000|2024-09-20 00:22:00|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|4
1726791750000|2024-09-20 00:22:30|||||||||10
1726791770000|2024-09-20 00:22:50|18.11|17.95|18.08|17.92|18.11|17.95|18.08|17.92|0
1726792220000|2024-09-20 00:30:20|||||||||1
1726792230000|2024-09-20 00:30:30|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|11
1726792240000|2024-09-20 00:30:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1726792290000|2024-09-20 00:31:30|||||||||1
1726792510000|2024-09-20 00:35:10|||||||||1
1726792520000|2024-09-20 00:35:20|||||||||2
1726793010000|2024-09-20 00:43:30|||||||||1
1726793520000|2024-09-20 00:52:00|||||||||1
1726793530000|2024-09-20 00:52:10|||||||||1
1726793820000|2024-09-20 00:57:00|||||||||1
1726794190000|2024-09-20 01:03:10|||||||||1
1726794450000|2024-09-20 01:07:30|||||||||4
1726794550000|2024-09-20 01:09:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|14
1726794600000|2024-09-20 01:10:00|||||||||3
1726794650000|2024-09-20 01:10:50|||||||||1
1726794820000|2024-09-20 01:13:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|12
1726794900000|2024-09-20 01:15:00|||||||||1
1726795280000|2024-09-20 01:21:20|||||||||1
1726795290000|2024-09-20 01:21:30|||||||||1
1726795410000|2024-09-20 01:23:30|||||||||2
1726795450000|2024-09-20 01:24:10|||||||||1
1726795970000|2024-09-20 01:32:50|||||||||1
1726796560000|2024-09-20 01:42:40|||||||||1
1726796700000|2024-09-20 01:45:00|||||||||1
1726796730000|2024-09-20 01:45:30|||||||||1
1726797060000|2024-09-20 01:51:00|||||||||2
1726797300000|2024-09-20 01:55:00|18.11|17.95|18.13|17.97|18.13|17.97|18.08|17.92|10
1726797440000|2024-09-20 01:57:20|||||||||1
1726797800000|2024-09-20 02:03:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|16
1726797910000|2024-09-20 02:05:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1726797920000|2024-09-20 02:05:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1726798150000|2024-09-20 02:09:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1726798160000|2024-09-20 02:09:20|||||||||1
1726798170000|2024-09-20 02:09:30|||||||||1
1726798320000|2024-09-20 02:12:00|||||||||1
1726798500000|2024-09-20 02:15:00|||||||||1
1726798910000|2024-09-20 02:21:50|||||||||2
1726799740000|2024-09-20 02:35:40|||||||||7
1726800360000|2024-09-20 02:46:00|||||||||3
1726800560000|2024-09-20 02:49:20|||||||||1
1726800930000|2024-09-20 02:55:30|||||||||1
1726801120000|2024-09-20 02:58:40|||||||||1
1726801140000|2024-09-20 02:59:00|||||||||5
1726801150000|2024-09-20 02:59:10|||||||||4
1726801160000|2024-09-20 02:59:20|||||||||3
1726801180000|2024-09-20 02:59:40|||||||||4
1726801200000|2024-09-20 03:00:00|||||||||3
1726801430000|2024-09-20 03:03:50|||||||||1
1726801630000|2024-09-20 03:07:10|||||||||1
1726802370000|2024-09-20 03:19:30|||||||||1
1726803060000|2024-09-20 03:31:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|15
1726803070000|2024-09-20 03:31:10|||||||||7
1726803160000|2024-09-20 03:32:40|||||||||10
1726803170000|2024-09-20 03:32:50|||||||||1
1726803340000|2024-09-20 03:35:40|||||||||9
1726804560000|2024-09-20 03:56:00|||||||||1
1726804810000|2024-09-20 04:00:10|||||||||2
1726804940000|2024-09-20 04:02:20|||||||||1
1726804980000|2024-09-20 04:03:00|||||||||1
1726805550000|2024-09-20 04:12:30|||||||||33
1726805560000|2024-09-20 04:12:40|||||||||1
1726806120000|2024-09-20 04:22:00|||||||||24
1726806160000|2024-09-20 04:22:40|||||||||4
1726806170000|2024-09-20 04:22:50|||||||||1
1726806180000|2024-09-20 04:23:00|||||||||1
1726806190000|2024-09-20 04:23:10|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|57
1726806220000|2024-09-20 04:23:40|||||||||1
1726806240000|2024-09-20 04:24:00|||||||||2
1726806250000|2024-09-20 04:24:10|||||||||1
1726806570000|2024-09-20 04:29:30|||||||||1
1726806890000|2024-09-20 04:34:50|||||||||1
1726806900000|2024-09-20 04:35:00|||||||||1
1726807190000|2024-09-20 04:39:50|||||||||1
1726807490000|2024-09-20 04:44:50|||||||||2
1726807790000|2024-09-20 04:49:50|||||||||1
1726808090000|2024-09-20 04:54:50|||||||||1
1726808180000|2024-09-20 04:56:20|||||||||1
1726808690000|2024-09-20 05:04:50|||||||||1
1726808990000|2024-09-20 05:09:50|||||||||1
1726809060000|2024-09-20 05:11:00|||||||||31
1726809080000|2024-09-20 05:11:20|||||||||9
1726809590000|2024-09-20 05:19:50|||||||||1
1726809600000|2024-09-20 05:20:00|||||||||8
1726809800000|2024-09-20 05:23:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|37
1726809810000|2024-09-20 05:23:30|||||||||5
1726809850000|2024-09-20 05:24:10|||||||||3
1726809890000|2024-09-20 05:24:50|||||||||1
1726809990000|2024-09-20 05:26:30|||||||||1
1726810100000|2024-09-20 05:28:20|||||||||1
1726810190000|2024-09-20 05:29:50|||||||||1
1726810490000|2024-09-20 05:34:50|||||||||1
1726810830000|2024-09-20 05:40:30|||||||||1
1726810900000|2024-09-20 05:41:40|||||||||1
1726810940000|2024-09-20 05:42:20|||||||||1
1726811030000|2024-09-20 05:43:50|||||||||1
1726811090000|2024-09-20 05:44:50|||||||||1
1726811100000|2024-09-20 05:45:00|||||||||1
1726811180000|2024-09-20 05:46:20|||||||||1
1726811460000|2024-09-20 05:51:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1726811470000|2024-09-20 05:51:10|||||||||4
1726811500000|2024-09-20 05:51:40|||||||||3
1726811650000|2024-09-20 05:54:10|||||||||2
1726811840000|2024-09-20 05:57:20|||||||||4
1726811990000|2024-09-20 05:59:50|||||||||1
1726812020000|2024-09-20 06:00:20|||||||||34
1726812040000|2024-09-20 06:00:40|||||||||1
1726812210000|2024-09-20 06:03:30|||||||||28
1726812530000|2024-09-20 06:08:50|||||||||1
1726812600000|2024-09-20 06:10:00|||||||||1
1726812690000|2024-09-20 06:11:30|||||||||1
1726812750000|2024-09-20 06:12:30|||||||||1
1726812770000|2024-09-20 06:12:50|||||||||1
1726812820000|2024-09-20 06:13:40|||||||||1
1726812970000|2024-09-20 06:16:10|||||||||1
1726813120000|2024-09-20 06:18:40|||||||||1
1726813330000|2024-09-20 06:22:10|||||||||1
1726813370000|2024-09-20 06:22:50|||||||||1
1726813420000|2024-09-20 06:23:40|||||||||2
1726813570000|2024-09-20 06:26:10|||||||||1
1726813620000|2024-09-20 06:27:00|||||||||12
1726813640000|2024-09-20 06:27:20|||||||||1
1726813740000|2024-09-20 06:29:00|||||||||1
1726813830000|2024-09-20 06:30:30|||||||||2
1726813860000|2024-09-20 06:31:00|||||||||9
1726813940000|2024-09-20 06:32:20|||||||||1
1726814060000|2024-09-20 06:34:20|||||||||1
1726814110000|2024-09-20 06:35:10|||||||||8
1726814190000|2024-09-20 06:36:30|||||||||1
1726814320000|2024-09-20 06:38:40|||||||||1
1726814450000|2024-09-20 06:40:50|||||||||1
1726814600000|2024-09-20 06:43:20|||||||||1
1726814780000|2024-09-20 06:46:20|||||||||1
1726814990000|2024-09-20 06:49:50|||||||||1
1726815010000|2024-09-20 06:50:10|||||||||1
1726815190000|2024-09-20 06:53:10|||||||||1
1726815310000|2024-09-20 06:55:10|||||||||1
1726815350000|2024-09-20 06:55:50|||||||||1
1726815370000|2024-09-20 06:56:10|||||||||1
1726815390000|2024-09-20 06:56:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|15
1726815500000|2024-09-20 06:58:20|||||||||1
1726815580000|2024-09-20 06:59:40|||||||||17
1726815600000|2024-09-20 07:00:00|||||||||1
1726815660000|2024-09-20 07:01:00|||||||||1
1726815760000|2024-09-20 07:02:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1726815780000|2024-09-20 07:03:00|18.13|17.97|18.1|17.94|18.13|17.97|18.08|17.92|9
1726815790000|2024-09-20 07:03:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1726815820000|2024-09-20 07:03:40|||||||||3
1726816050000|2024-09-20 07:07:30|||||||||1
1726816070000|2024-09-20 07:07:50|||||||||1
1726816160000|2024-09-20 07:09:20|||||||||11
1726816190000|2024-09-20 07:09:50|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|17
1726816320000|2024-09-20 07:12:00|||||||||1
1726816330000|2024-09-20 07:12:10|||||||||1
1726816930000|2024-09-20 07:22:10|||||||||5
1726817010000|2024-09-20 07:23:30|||||||||1
1726817080000|2024-09-20 07:24:40|||||||||1
1726817130000|2024-09-20 07:25:30|||||||||1
1726817400000|2024-09-20 07:30:00|||||||||1
1726817570000|2024-09-20 07:32:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|127
1726817640000|2024-09-20 07:34:00|||||||||3
1726817650000|2024-09-20 07:34:10|||||||||1
1726817790000|2024-09-20 07:36:30|||||||||3
1726817910000|2024-09-20 07:38:30|||||||||2
1726817920000|2024-09-20 07:38:40|||||||||2
1726817950000|2024-09-20 07:39:10|||||||||4
1726817960000|2024-09-20 07:39:20|||||||||2
1726818030000|2024-09-20 07:40:30|||||||||26
1726818060000|2024-09-20 07:41:00|||||||||2
1726818110000|2024-09-20 07:41:50|||||||||1
1726818190000|2024-09-20 07:43:10|||||||||1
1726818200000|2024-09-20 07:43:20|||||||||1
1726818280000|2024-09-20 07:44:40|||||||||2
1726818330000|2024-09-20 07:45:30|||||||||2
1726818460000|2024-09-20 07:47:40|||||||||2
1726818580000|2024-09-20 07:49:40|||||||||1
1726818600000|2024-09-20 07:50:00|||||||||3
1726818610000|2024-09-20 07:50:10|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|19
1726818630000|2024-09-20 07:50:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1726818660000|2024-09-20 07:51:00|||||||||1
1726818690000|2024-09-20 07:51:30|||||||||1
1726818730000|2024-09-20 07:52:10|||||||||2
1726818740000|2024-09-20 07:52:20|||||||||3
1726818820000|2024-09-20 07:53:40|||||||||13
1726818830000|2024-09-20 07:53:50|||||||||1
1726818850000|2024-09-20 07:54:10|||||||||1
1726818860000|2024-09-20 07:54:20|||||||||1
1726819300000|2024-09-20 08:01:40|||||||||2
1726819340000|2024-09-20 08:02:20|||||||||1
1726819390000|2024-09-20 08:03:10|||||||||1
1726819460000|2024-09-20 08:04:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1726819470000|2024-09-20 08:04:30|||||||||26
1726819480000|2024-09-20 08:04:40|||||||||25
1726819540000|2024-09-20 08:05:40|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|14
1726819570000|2024-09-20 08:06:10|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|5
1726819580000|2024-09-20 08:06:20|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|1
1726819590000|2024-09-20 08:06:30|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|2
1726819810000|2024-09-20 08:10:10|||||||||2
1726819870000|2024-09-20 08:11:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1726819970000|2024-09-20 08:12:50|||||||||1
1726820010000|2024-09-20 08:13:30|||||||||1
1726820030000|2024-09-20 08:13:50|||||||||2
1726820460000|2024-09-20 08:21:00|||||||||3
1726820480000|2024-09-20 08:21:20|||||||||1
1726820570000|2024-09-20 08:22:50|||||||||1
1726820600000|2024-09-20 08:23:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1726820650000|2024-09-20 08:24:10|||||||||1
1726820700000|2024-09-20 08:25:00|||||||||19
1726820770000|2024-09-20 08:26:10|||||||||1
1726820780000|2024-09-20 08:26:20|||||||||1
1726820820000|2024-09-20 08:27:00|||||||||2
1726820830000|2024-09-20 08:27:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1726820840000|2024-09-20 08:27:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1726820890000|2024-09-20 08:28:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1726820900000|2024-09-20 08:28:20|||||||||1
1726820910000|2024-09-20 08:28:30|||||||||5
1726820950000|2024-09-20 08:29:10|||||||||2
1726820960000|2024-09-20 08:29:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|14
1726820970000|2024-09-20 08:29:30|||||||||3
1726820980000|2024-09-20 08:29:40|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|48
1726820990000|2024-09-20 08:29:50|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|57
1726821000000|2024-09-20 08:30:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|4
1726821050000|2024-09-20 08:30:50|||||||||2
1726821110000|2024-09-20 08:31:50|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|29
1726821120000|2024-09-20 08:32:00|||||||||9
1726821200000|2024-09-20 08:33:20|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|4
1726821210000|2024-09-20 08:33:30|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|4
1726821220000|2024-09-20 08:33:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|18
1726821240000|2024-09-20 08:34:00|||||||||1
1726821320000|2024-09-20 08:35:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1726821330000|2024-09-20 08:35:30|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|0
1726821340000|2024-09-20 08:35:40|||||||||3
1726821390000|2024-09-20 08:36:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1726821570000|2024-09-20 08:39:30|||||||||2
1726821630000|2024-09-20 08:40:30|||||||||10
1726821700000|2024-09-20 08:41:40|||||||||2
1726821760000|2024-09-20 08:42:40|||||||||2
1726821970000|2024-09-20 08:46:10|||||||||82
1726822230000|2024-09-20 08:50:30|||||||||2
1726822330000|2024-09-20 08:52:10|||||||||2
1726822340000|2024-09-20 08:52:20|||||||||4
1726822430000|2024-09-20 08:53:50|||||||||1
1726822440000|2024-09-20 08:54:00|||||||||1
1726822510000|2024-09-20 08:55:10|||||||||3
1726822590000|2024-09-20 08:56:30|||||||||1
1726822690000|2024-09-20 08:58:10|||||||||1
1726822800000|2024-09-20 09:00:00|||||||||2
1726822810000|2024-09-20 09:00:10|||||||||2
1726822920000|2024-09-20 09:02:00|||||||||1
1726823030000|2024-09-20 09:03:50|||||||||1
1726823050000|2024-09-20 09:04:10|||||||||1
1726823290000|2024-09-20 09:08:10|||||||||1
1726823520000|2024-09-20 09:12:00|||||||||2
1726823570000|2024-09-20 09:12:50|||||||||10
1726823840000|2024-09-20 09:17:20|||||||||1
1726823990000|2024-09-20 09:19:50|||||||||1
1726824060000|2024-09-20 09:21:00|||||||||1
1726824140000|2024-09-20 09:22:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|26
1726824430000|2024-09-20 09:27:10|||||||||1
1726824500000|2024-09-20 09:28:20|||||||||1
1726824610000|2024-09-20 09:30:10|||||||||1
1726824700000|2024-09-20 09:31:40|||||||||1
1726824720000|2024-09-20 09:32:00|||||||||1
1726824930000|2024-09-20 09:35:30|||||||||1
1726825060000|2024-09-20 09:37:40|||||||||1
1726825170000|2024-09-20 09:39:30|||||||||2
1726825410000|2024-09-20 09:43:30|||||||||1
1726825420000|2024-09-20 09:43:40|||||||||2
1726825500000|2024-09-20 09:45:00|||||||||1
1726825530000|2024-09-20 09:45:30|||||||||4
1726825640000|2024-09-20 09:47:20|||||||||1
1726825670000|2024-09-20 09:47:50|||||||||1
1726825840000|2024-09-20 09:50:40|||||||||1
1726825880000|2024-09-20 09:51:20|||||||||1
1726825890000|2024-09-20 09:51:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1726826010000|2024-09-20 09:53:30|||||||||1
1726826080000|2024-09-20 09:54:40|||||||||1
1726826160000|2024-09-20 09:56:00|||||||||3
1726826280000|2024-09-20 09:58:00|||||||||1
1726826290000|2024-09-20 09:58:10|||||||||1
1726826330000|2024-09-20 09:58:50|||||||||1
1726826400000|2024-09-20 10:00:00|||||||||1
1726826510000|2024-09-20 10:01:50|||||||||1
1726826580000|2024-09-20 10:03:00|||||||||1
1726826820000|2024-09-20 10:07:00|||||||||2
1726826940000|2024-09-20 10:09:00|||||||||7
1726826960000|2024-09-20 10:09:20|||||||||15
1726827030000|2024-09-20 10:10:30|||||||||5
1726827090000|2024-09-20 10:11:30|||||||||1
1726827100000|2024-09-20 10:11:40|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|82
1726827110000|2024-09-20 10:11:50|||||||||33
1726827120000|2024-09-20 10:12:00|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|0
1726827130000|2024-09-20 10:12:10|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|0
1726827520000|2024-09-20 10:18:40|||||||||1
1726827590000|2024-09-20 10:19:50|||||||||1
1726827760000|2024-09-20 10:22:40|||||||||2
1726827860000|2024-09-20 10:24:20|||||||||1
1726828040000|2024-09-20 10:27:20|||||||||12
1726828080000|2024-09-20 10:28:00|||||||||2
1726828230000|2024-09-20 10:30:30|||||||||1
1726828460000|2024-09-20 10:34:20|||||||||1
1726828690000|2024-09-20 10:38:10|||||||||3
1726828700000|2024-09-20 10:38:20|||||||||1
1726828750000|2024-09-20 10:39:10|||||||||2
1726828790000|2024-09-20 10:39:50|||||||||5
1726828890000|2024-09-20 10:41:30|||||||||1
1726828940000|2024-09-20 10:42:20|||||||||1
1726828980000|2024-09-20 10:43:00|||||||||5
1726829080000|2024-09-20 10:44:40|||||||||6
1726829100000|2024-09-20 10:45:00|||||||||2
1726829110000|2024-09-20 10:45:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|23
1726829140000|2024-09-20 10:45:40|||||||||67
1726829160000|2024-09-20 10:46:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1726829410000|2024-09-20 10:50:10|||||||||1
1726829480000|2024-09-20 10:51:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|33
1726829500000|2024-09-20 10:51:40|||||||||1
1726829510000|2024-09-20 10:51:50|||||||||8
1726829520000|2024-09-20 10:52:00|||||||||1
1726829640000|2024-09-20 10:54:00|||||||||1
1726829710000|2024-09-20 10:55:10|||||||||2
1726829800000|2024-09-20 10:56:40|||||||||1
1726829890000|2024-09-20 10:58:10|||||||||1
1726829920000|2024-09-20 10:58:40|||||||||2
1726829980000|2024-09-20 10:59:40|||||||||1
1726829990000|2024-09-20 10:59:50|||||||||2
1726830160000|2024-09-20 11:02:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|10
1726830170000|2024-09-20 11:02:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|17
1726830220000|2024-09-20 11:03:40|||||||||1
1726830330000|2024-09-20 11:05:30|||||||||2
1726830350000|2024-09-20 11:05:50|||||||||1
1726830560000|2024-09-20 11:09:20|||||||||4
1726830740000|2024-09-20 11:12:20|||||||||2
1726830910000|2024-09-20 11:15:10|||||||||2
1726831480000|2024-09-20 11:24:40|||||||||2
1726831730000|2024-09-20 11:28:50|||||||||1
1726831750000|2024-09-20 11:29:10|||||||||1
1726831860000|2024-09-20 11:31:00|||||||||5
1726831960000|2024-09-20 11:32:40|||||||||3
1726832090000|2024-09-20 11:34:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|69
1726832100000|2024-09-20 11:35:00|||||||||1
1726832230000|2024-09-20 11:37:10|18.12|17.96|18.12|17.96|18.17|18.01|18.12|17.96|33
1726832320000|2024-09-20 11:38:40|||||||||1
1726832480000|2024-09-20 11:41:20|||||||||2
1726832550000|2024-09-20 11:42:30|||||||||1
1726832680000|2024-09-20 11:44:40|||||||||1
1726832700000|2024-09-20 11:45:00|||||||||1
1726832940000|2024-09-20 11:49:00|||||||||2
1726833080000|2024-09-20 11:51:20|||||||||2
1726833090000|2024-09-20 11:51:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|24
1726833120000|2024-09-20 11:52:00|||||||||4
1726833210000|2024-09-20 11:53:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|29
1726833460000|2024-09-20 11:57:40|||||||||1
1726833580000|2024-09-20 11:59:40|||||||||2
1726833590000|2024-09-20 11:59:50|||||||||1
1726833890000|2024-09-20 12:04:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|27
1726833960000|2024-09-20 12:06:00|||||||||2
1726834080000|2024-09-20 12:08:00|||||||||27
1726834090000|2024-09-20 12:08:10|||||||||1
1726834190000|2024-09-20 12:09:50|||||||||1
1726834240000|2024-09-20 12:10:40|||||||||2
1726834300000|2024-09-20 12:11:40|||||||||4
1726834360000|2024-09-20 12:12:40|||||||||4
1726834420000|2024-09-20 12:13:40|||||||||4
1726834440000|2024-09-20 12:14:00|||||||||1
1726834470000|2024-09-20 12:14:30|||||||||3
1726834480000|2024-09-20 12:14:40|||||||||4
1726834540000|2024-09-20 12:15:40|||||||||4
1726834600000|2024-09-20 12:16:40|||||||||4
1726834660000|2024-09-20 12:17:40|||||||||4
1726834710000|2024-09-20 12:18:30|||||||||1
1726834720000|2024-09-20 12:18:40|||||||||3
1726834730000|2024-09-20 12:18:50|||||||||1
1726834770000|2024-09-20 12:19:30|||||||||4
1726834830000|2024-09-20 12:20:30|||||||||7
1726834890000|2024-09-20 12:21:30|||||||||4
1726834950000|2024-09-20 12:22:30|||||||||4
1726834960000|2024-09-20 12:22:40|||||||||3
1726835010000|2024-09-20 12:23:30|||||||||4
1726835050000|2024-09-20 12:24:10|||||||||1
1726835070000|2024-09-20 12:24:30|||||||||4
1726835130000|2024-09-20 12:25:30|||||||||4
1726835190000|2024-09-20 12:26:30|||||||||4
1726835250000|2024-09-20 12:27:30|||||||||4
1726835290000|2024-09-20 12:28:10|||||||||1
1726835310000|2024-09-20 12:28:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|12
1726835390000|2024-09-20 12:29:50|||||||||1
1726835420000|2024-09-20 12:30:20|||||||||6
1726835450000|2024-09-20 12:30:50|||||||||1
1726835560000|2024-09-20 12:32:40|18.1|17.94|18.07|17.91|18.12|17.96|18.07|17.91|53
1726835650000|2024-09-20 12:34:10|||||||||5
1726835740000|2024-09-20 12:35:40|||||||||9
1726835840000|2024-09-20 12:37:20|||||||||4
1726835900000|2024-09-20 12:38:20|||||||||2
1726835960000|2024-09-20 12:39:20|||||||||4
1726836020000|2024-09-20 12:40:20|||||||||4
1726836080000|2024-09-20 12:41:20|||||||||5
1726836140000|2024-09-20 12:42:20|||||||||4
1726836200000|2024-09-20 12:43:20|||||||||4
1726836260000|2024-09-20 12:44:20|||||||||4
1726836310000|2024-09-20 12:45:10|||||||||4
1726836370000|2024-09-20 12:46:10|||||||||4
1726836430000|2024-09-20 12:47:10|||||||||4
1726836470000|2024-09-20 12:47:50|||||||||2
1726836490000|2024-09-20 12:48:10|||||||||4
1726836550000|2024-09-20 12:49:10|||||||||4
1726836610000|2024-09-20 12:50:10|||||||||4
1726836640000|2024-09-20 12:50:40|||||||||1
1726836670000|2024-09-20 12:51:10|||||||||4
1726836690000|2024-09-20 12:51:30|||||||||7
1726836700000|2024-09-20 12:51:40|||||||||2
1726836710000|2024-09-20 12:51:50|||||||||1
1726836730000|2024-09-20 12:52:10|||||||||4
1726836760000|2024-09-20 12:52:40|||||||||3
1726836770000|2024-09-20 12:52:50|||||||||2
1726836790000|2024-09-20 12:53:10|||||||||4
1726836850000|2024-09-20 12:54:10|||||||||4
1726836910000|2024-09-20 12:55:10|||||||||3
1726836940000|2024-09-20 12:55:40|||||||||1
1726836970000|2024-09-20 12:56:10|||||||||5
1726837030000|2024-09-20 12:57:10|||||||||4
1726837090000|2024-09-20 12:58:10|||||||||1
1726837140000|2024-09-20 12:59:00|||||||||1
1726837170000|2024-09-20 12:59:30|||||||||2
1726837200000|2024-09-20 13:00:00|||||||||4
1726837210000|2024-09-20 13:00:10|||||||||5
1726837240000|2024-09-20 13:00:40|||||||||1
1726837250000|2024-09-20 13:00:50|||||||||1
1726837260000|2024-09-20 13:01:00|||||||||4
1726837320000|2024-09-20 13:02:00|||||||||4
1726837330000|2024-09-20 13:02:10|||||||||22
1726837360000|2024-09-20 13:02:40|||||||||1
1726837380000|2024-09-20 13:03:00|||||||||4
1726837420000|2024-09-20 13:03:40|||||||||1
1726837440000|2024-09-20 13:04:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|48
1726837450000|2024-09-20 13:04:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|45
1726837470000|2024-09-20 13:04:30|||||||||1
1726837510000|2024-09-20 13:05:10|18.12|17.96|18.07|17.91|18.12|17.96|18.07|17.91|68
1726837520000|2024-09-20 13:05:20|||||||||13
1726837590000|2024-09-20 13:06:30|||||||||1
1726837600000|2024-09-20 13:06:40|||||||||1
1726837620000|2024-09-20 13:07:00|18.1|17.94|18.12|17.96|18.12|17.96|18.07|17.91|11
1726837630000|2024-09-20 13:07:10|||||||||3
1726837680000|2024-09-20 13:08:00|||||||||1
1726837690000|2024-09-20 13:08:10|||||||||2
1726837700000|2024-09-20 13:08:20|||||||||1
1726837720000|2024-09-20 13:08:40|||||||||6
1726837740000|2024-09-20 13:09:00|||||||||11
1726837780000|2024-09-20 13:09:40|||||||||1
1726837810000|2024-09-20 13:10:10|||||||||1
1726837820000|2024-09-20 13:10:20|||||||||1
1726837840000|2024-09-20 13:10:40|||||||||17
1726837860000|2024-09-20 13:11:00|||||||||1
1726837870000|2024-09-20 13:11:10|||||||||2
1726837900000|2024-09-20 13:11:40|||||||||5
1726837920000|2024-09-20 13:12:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|29
1726837930000|2024-09-20 13:12:10|18.12|17.96|18.12|17.96|18.17|18.01|18.12|17.96|117
1726837940000|2024-09-20 13:12:20|18.17|18.01|18.15|17.99|18.17|18.01|18.12|17.96|51
1726837950000|2024-09-20 13:12:30|18.17|18.01|18.17|18.01|18.17|18.01|18.12|17.96|27
1726837960000|2024-09-20 13:12:40|18.15|17.99|18.15|17.99|18.17|18.01|18.12|17.96|16
1726837970000|2024-09-20 13:12:50|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|74
1726837980000|2024-09-20 13:13:00|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|18
1726837990000|2024-09-20 13:13:10|18.15|17.99|18.12|17.96|18.17|18.01|18.12|17.96|47
1726838000000|2024-09-20 13:13:20|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|48
1726838010000|2024-09-20 13:13:30|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|0
1726838020000|2024-09-20 13:13:40|18.17|18.01|18.17|18.01|18.17|18.01|18.12|17.96|28
1726838030000|2024-09-20 13:13:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|26
1726838040000|2024-09-20 13:14:00|||||||||1
1726838050000|2024-09-20 13:14:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|85
1726838060000|2024-09-20 13:14:20|18.17|18.01|18.17|18.01|18.17|18.01|18.15|17.99|30
1726838070000|2024-09-20 13:14:30|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|14
1726838080000|2024-09-20 13:14:40|18.15|17.99|18.12|17.96|18.17|18.01|18.12|17.96|1
1726838090000|2024-09-20 13:14:50|18.17|18.01|18.17|18.01|18.17|18.01|18.15|17.99|17
1726838100000|2024-09-20 13:15:00|||||||||1
1726838120000|2024-09-20 13:15:20|||||||||1
1726838130000|2024-09-20 13:15:30|||||||||2
1726838140000|2024-09-20 13:15:40|||||||||1
1726838220000|2024-09-20 13:17:00|||||||||1
1726838230000|2024-09-20 13:17:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|61
1726838250000|2024-09-20 13:17:30|||||||||2
1726838260000|2024-09-20 13:17:40|||||||||1
1726838280000|2024-09-20 13:18:00|||||||||1
1726838300000|2024-09-20 13:18:20|||||||||47
1726838310000|2024-09-20 13:18:30|||||||||2
1726838320000|2024-09-20 13:18:40|||||||||2
1726838340000|2024-09-20 13:19:00|||||||||27
1726838360000|2024-09-20 13:19:20|||||||||3
1726838380000|2024-09-20 13:19:40|||||||||1
1726838390000|2024-09-20 13:19:50|||||||||2
1726838400000|2024-09-20 13:20:00|||||||||4
1726838410000|2024-09-20 13:20:10|||||||||1
1726838480000|2024-09-20 13:21:20|||||||||1
1726838490000|2024-09-20 13:21:30|||||||||1
1726838530000|2024-09-20 13:22:10|||||||||4
1726838580000|2024-09-20 13:23:00|||||||||2
1726838590000|2024-09-20 13:23:10|||||||||1
1726838600000|2024-09-20 13:23:20|||||||||1
1726838670000|2024-09-20 13:24:30|||||||||5
1726838680000|2024-09-20 13:24:40|||||||||1
1726838700000|2024-09-20 13:25:00|||||||||37
1726838760000|2024-09-20 13:26:00|||||||||1
1726838810000|2024-09-20 13:26:50|||||||||2
1726838820000|2024-09-20 13:27:00|||||||||1
1726838830000|2024-09-20 13:27:10|||||||||3
1726838850000|2024-09-20 13:27:30|||||||||1
1726838870000|2024-09-20 13:27:50|||||||||1
1726838910000|2024-09-20 13:28:30|||||||||1
1726838920000|2024-09-20 13:28:40|||||||||2
1726838940000|2024-09-20 13:29:00|||||||||1
1726838950000|2024-09-20 13:29:10|||||||||6
1726838970000|2024-09-20 13:29:30|||||||||3
1726838990000|2024-09-20 13:29:50|||||||||3
1726839000000|2024-09-20 13:30:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|7
1726839010000|2024-09-20 13:30:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1726839020000|2024-09-20 13:30:20|18.17|18.01|18.17|18.01|18.17|18.01|18.12|17.96|29
1726839030000|2024-09-20 13:30:30|||||||||22
1726839040000|2024-09-20 13:30:40|||||||||5
1726839050000|2024-09-20 13:30:50|||||||||2
1726839060000|2024-09-20 13:31:00|||||||||47
1726839070000|2024-09-20 13:31:10|||||||||16
1726839080000|2024-09-20 13:31:20|||||||||3
1726839090000|2024-09-20 13:31:30|||||||||9
1726839100000|2024-09-20 13:31:40|||||||||24
1726839110000|2024-09-20 13:31:50|18.12|17.96|18.12|17.96|18.17|18.01|18.12|17.96|101
1726839120000|2024-09-20 13:32:00|||||||||113
1726839130000|2024-09-20 13:32:10|||||||||2
1726839140000|2024-09-20 13:32:20|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|62
1726839150000|2024-09-20 13:32:30|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|78
1726839160000|2024-09-20 13:32:40|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|72
1726839170000|2024-09-20 13:32:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|36
1726839180000|2024-09-20 13:33:00|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|29
1726839190000|2024-09-20 13:33:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|18
1726839200000|2024-09-20 13:33:20|||||||||31
1726839210000|2024-09-20 13:33:30|||||||||6
1726839220000|2024-09-20 13:33:40|||||||||27
1726839230000|2024-09-20 13:33:50|||||||||20
1726839240000|2024-09-20 13:34:00|||||||||4
1726839250000|2024-09-20 13:34:10|||||||||7
1726839260000|2024-09-20 13:34:20|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|42
1726839270000|2024-09-20 13:34:30|||||||||2
1726839290000|2024-09-20 13:34:50|||||||||2
1726839300000|2024-09-20 13:35:00|||||||||51
1726839310000|2024-09-20 13:35:10|18.1|17.94|18.12|17.96|18.12|17.96|18.07|17.91|25
1726839320000|2024-09-20 13:35:20|18.07|17.91|18.07|17.91|18.1|17.94|18.07|17.91|40
1726839330000|2024-09-20 13:35:30|||||||||4
1726839350000|2024-09-20 13:35:50|||||||||1
1726839360000|2024-09-20 13:36:00|||||||||7
1726839370000|2024-09-20 13:36:10|||||||||10
1726839380000|2024-09-20 13:36:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|12
1726839390000|2024-09-20 13:36:30|||||||||3
1726839400000|2024-09-20 13:36:40|||||||||6
1726839410000|2024-09-20 13:36:50|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|32
1726839420000|2024-09-20 13:37:00|||||||||1
1726839430000|2024-09-20 13:37:10|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|36
1726839440000|2024-09-20 13:37:20|18.1|17.94|18.07|17.91|18.12|17.96|18.07|17.91|4
1726839450000|2024-09-20 13:37:30|||||||||1
1726839470000|2024-09-20 13:37:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|72
1726839480000|2024-09-20 13:38:00|||||||||2
1726839490000|2024-09-20 13:38:10|||||||||2
1726839520000|2024-09-20 13:38:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|11
1726839560000|2024-09-20 13:39:20|18.12|17.96|18.07|17.91|18.12|17.96|18.07|17.91|32
1726839570000|2024-09-20 13:39:30|||||||||3
1726839580000|2024-09-20 13:39:40|18.12|17.96|18.12|17.96|18.12|17.96|18.07|17.91|38
1726839590000|2024-09-20 13:39:50|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|14
1726839600000|2024-09-20 13:40:00|||||||||3
1726839630000|2024-09-20 13:40:30|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|93
1726839640000|2024-09-20 13:40:40|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|23
1726839650000|2024-09-20 13:40:50|||||||||1
1726839670000|2024-09-20 13:41:10|||||||||3
1726839690000|2024-09-20 13:41:30|||||||||16
1726839700000|2024-09-20 13:41:40|||||||||2
1726839720000|2024-09-20 13:42:00|||||||||1
1726839730000|2024-09-20 13:42:10|||||||||1
1726839740000|2024-09-20 13:42:20|||||||||2
1726839760000|2024-09-20 13:42:40|||||||||3
1726839780000|2024-09-20 13:43:00|||||||||3
1726839790000|2024-09-20 13:43:10|||||||||1
1726839810000|2024-09-20 13:43:30|||||||||3
1726839820000|2024-09-20 13:43:40|||||||||1
1726839830000|2024-09-20 13:43:50|||||||||5
1726839850000|2024-09-20 13:44:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|12
1726839860000|2024-09-20 13:44:20|||||||||1
1726839870000|2024-09-20 13:44:30|||||||||4
1726839890000|2024-09-20 13:44:50|||||||||1
1726839900000|2024-09-20 13:45:00|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|100
1726839910000|2024-09-20 13:45:10|18.22|18.06|18.22|18.06|18.22|18.06|18.17|18.01|46
1726839920000|2024-09-20 13:45:20|18.17|18.01|18.17|18.01|18.22|18.06|18.17|18.01|75
1726839930000|2024-09-20 13:45:30|18.21|18.05|18.17|18.01|18.22|18.06|18.17|18.01|37
1726839950000|2024-09-20 13:45:50|||||||||2
1726839960000|2024-09-20 13:46:00|||||||||3
1726839970000|2024-09-20 13:46:10|||||||||1
1726839980000|2024-09-20 13:46:20|||||||||2
1726839990000|2024-09-20 13:46:30|||||||||110
1726840000000|2024-09-20 13:46:40|||||||||4
1726840010000|2024-09-20 13:46:50|||||||||1
1726840020000|2024-09-20 13:47:00|||||||||47
1726840030000|2024-09-20 13:47:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|88
1726840040000|2024-09-20 13:47:20|||||||||18
1726840050000|2024-09-20 13:47:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|4
1726840060000|2024-09-20 13:47:40|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|6
1726840070000|2024-09-20 13:47:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|11
1726840080000|2024-09-20 13:48:00|||||||||54
1726840090000|2024-09-20 13:48:10|||||||||1
1726840100000|2024-09-20 13:48:20|||||||||2
1726840110000|2024-09-20 13:48:30|||||||||3
1726840150000|2024-09-20 13:49:10|||||||||1
1726840170000|2024-09-20 13:49:30|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|60
1726840180000|2024-09-20 13:49:40|18.17|18.01|18.17|18.01|18.17|18.01|18.14|17.98|71
1726840190000|2024-09-20 13:49:50|18.14|17.98|18.17|18.01|18.17|18.01|18.12|17.96|2
1726840200000|2024-09-20 13:50:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|22
1726840210000|2024-09-20 13:50:10|||||||||1
1726840220000|2024-09-20 13:50:20|||||||||3
1726840230000|2024-09-20 13:50:30|||||||||5
1726840250000|2024-09-20 13:50:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|197
1726840260000|2024-09-20 13:51:00|||||||||14
1726840270000|2024-09-20 13:51:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1726840290000|2024-09-20 13:51:30|||||||||3
1726840300000|2024-09-20 13:51:40|||||||||3
1726840330000|2024-09-20 13:52:10|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|94
1726840340000|2024-09-20 13:52:20|||||||||2
1726840360000|2024-09-20 13:52:40|||||||||16
1726840380000|2024-09-20 13:53:00|||||||||4
1726840390000|2024-09-20 13:53:10|||||||||35
1726840400000|2024-09-20 13:53:20|||||||||4
1726840410000|2024-09-20 13:53:30|18.17|18.01|18.17|18.01|18.17|18.01|18.12|17.96|65
1726840440000|2024-09-20 13:54:00|||||||||2
1726840450000|2024-09-20 13:54:10|||||||||51
1726840480000|2024-09-20 13:54:40|||||||||14
1726840490000|2024-09-20 13:54:50|||||||||1
1726840510000|2024-09-20 13:55:10|||||||||5
1726840540000|2024-09-20 13:55:40|||||||||4
1726840550000|2024-09-20 13:55:50|||||||||9
1726840560000|2024-09-20 13:56:00|||||||||5
1726840570000|2024-09-20 13:56:10|||||||||2
1726840580000|2024-09-20 13:56:20|18.12|17.96|18.12|17.96|18.17|18.01|18.12|17.96|37
1726840590000|2024-09-20 13:56:30|18.17|18.01|18.17|18.01|18.17|18.01|18.12|17.96|64
1726840600000|2024-09-20 13:56:40|||||||||2
1726840620000|2024-09-20 13:57:00|||||||||1
1726840630000|2024-09-20 13:57:10|||||||||5
1726840640000|2024-09-20 13:57:20|||||||||2
1726840650000|2024-09-20 13:57:30|||||||||1
1726840660000|2024-09-20 13:57:40|||||||||17
1726840670000|2024-09-20 13:57:50|||||||||1
1726840690000|2024-09-20 13:58:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1726840700000|2024-09-20 13:58:20|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|40
1726840720000|2024-09-20 13:58:40|18.17|18.01|18.17|18.01|18.22|18.06|18.17|18.01|33
1726840730000|2024-09-20 13:58:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|48
1726840740000|2024-09-20 13:59:00|18.17|18.01|18.17|18.01|18.22|18.06|18.17|18.01|10
1726840750000|2024-09-20 13:59:10|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|31
1726840760000|2024-09-20 13:59:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|8
1726840780000|2024-09-20 13:59:40|||||||||2
1726840790000|2024-09-20 13:59:50|||||||||7
1726840800000|2024-09-20 14:00:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|16
1726840810000|2024-09-20 14:00:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|12
1726840820000|2024-09-20 14:00:20|||||||||10
1726840830000|2024-09-20 14:00:30|||||||||2
1726840840000|2024-09-20 14:00:40|||||||||1
1726840850000|2024-09-20 14:00:50|||||||||7
1726840860000|2024-09-20 14:01:00|||||||||1
1726840890000|2024-09-20 14:01:30|18.17|18.01|18.17|18.01|18.22|18.06|18.17|18.01|51
1726840900000|2024-09-20 14:01:40|||||||||21
1726840930000|2024-09-20 14:02:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|46
1726840940000|2024-09-20 14:02:20|||||||||1
1726840950000|2024-09-20 14:02:30|||||||||16
1726840960000|2024-09-20 14:02:40|||||||||22
1726840970000|2024-09-20 14:02:50|||||||||5
1726840980000|2024-09-20 14:03:00|||||||||6
1726840990000|2024-09-20 14:03:10|||||||||2
1726841000000|2024-09-20 14:03:20|||||||||2
1726841010000|2024-09-20 14:03:30|18.19|18.03|18.17|18.01|18.22|18.06|18.17|18.01|35
1726841020000|2024-09-20 14:03:40|18.19|18.03|18.17|18.01|18.22|18.06|18.17|18.01|20
1726841030000|2024-09-20 14:03:50|||||||||11
1726841040000|2024-09-20 14:04:00|||||||||5
1726841050000|2024-09-20 14:04:10|||||||||2
1726841060000|2024-09-20 14:04:20|||||||||9
1726841070000|2024-09-20 14:04:30|||||||||2
1726841080000|2024-09-20 14:04:40|||||||||1
1726841100000|2024-09-20 14:05:00|||||||||4
1726841110000|2024-09-20 14:05:10|18.12|17.96|18.12|17.96|18.17|18.01|18.12|17.96|41
1726841120000|2024-09-20 14:05:20|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|17
1726841160000|2024-09-20 14:06:00|||||||||25
1726841170000|2024-09-20 14:06:10|||||||||3
1726841200000|2024-09-20 14:06:40|||||||||1
1726841210000|2024-09-20 14:06:50|||||||||1
1726841230000|2024-09-20 14:07:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|20
1726841250000|2024-09-20 14:07:30|||||||||7
1726841260000|2024-09-20 14:07:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|103
1726841270000|2024-09-20 14:07:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1726841280000|2024-09-20 14:08:00|||||||||18
1726841290000|2024-09-20 14:08:10|||||||||6
1726841300000|2024-09-20 14:08:20|||||||||3
1726841310000|2024-09-20 14:08:30|||||||||16
1726841320000|2024-09-20 14:08:40|||||||||18
1726841330000|2024-09-20 14:08:50|||||||||62
1726841340000|2024-09-20 14:09:00|||||||||1
1726841350000|2024-09-20 14:09:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|129
1726841360000|2024-09-20 14:09:20|18.13|17.97|18.15|17.99|18.17|18.01|18.13|17.97|107
1726841370000|2024-09-20 14:09:30|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|19
1726841380000|2024-09-20 14:09:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|33
1726841400000|2024-09-20 14:10:00|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|191
1726841410000|2024-09-20 14:10:10|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|115
1726841420000|2024-09-20 14:10:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1726841430000|2024-09-20 14:10:30|||||||||3
1726841440000|2024-09-20 14:10:40|||||||||89
1726841450000|2024-09-20 14:10:50|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|7
1726841460000|2024-09-20 14:11:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|10
1726841470000|2024-09-20 14:11:10|18.17|18.01|18.17|18.01|18.22|18.06|18.17|18.01|15
1726841480000|2024-09-20 14:11:20|||||||||2
1726841490000|2024-09-20 14:11:30|18.22|18.06|18.22|18.06|18.22|18.06|18.17|18.01|6
1726841500000|2024-09-20 14:11:40|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|10
1726841510000|2024-09-20 14:11:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|7
1726841520000|2024-09-20 14:12:00|||||||||5
1726841530000|2024-09-20 14:12:10|||||||||3
1726841540000|2024-09-20 14:12:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|42
1726841560000|2024-09-20 14:12:40|||||||||2
1726841580000|2024-09-20 14:13:00|||||||||108
1726841590000|2024-09-20 14:13:10|||||||||8
1726841600000|2024-09-20 14:13:20|||||||||3
1726841610000|2024-09-20 14:13:30|||||||||1
1726841620000|2024-09-20 14:13:40|||||||||6
1726841640000|2024-09-20 14:14:00|||||||||1
1726841650000|2024-09-20 14:14:10|||||||||18
1726841660000|2024-09-20 14:14:20|18.2|18.04|18.17|18.01|18.22|18.06|18.17|18.01|5
1726841670000|2024-09-20 14:14:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|10
1726841690000|2024-09-20 14:14:50|||||||||3
1726841700000|2024-09-20 14:15:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1726841710000|2024-09-20 14:15:10|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|35
1726841720000|2024-09-20 14:15:20|18.18|18.02|18.18|18.02|18.22|18.06|18.17|18.01|33
1726841730000|2024-09-20 14:15:30|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|1
1726841740000|2024-09-20 14:15:40|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|3
1726841750000|2024-09-20 14:15:50|||||||||39
1726841760000|2024-09-20 14:16:00|||||||||1
1726841770000|2024-09-20 14:16:10|||||||||2
1726841790000|2024-09-20 14:16:30|||||||||1
1726841800000|2024-09-20 14:16:40|||||||||3
1726841810000|2024-09-20 14:16:50|||||||||7
1726841820000|2024-09-20 14:17:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|9
1726841830000|2024-09-20 14:17:10|||||||||1
1726841840000|2024-09-20 14:17:20|||||||||5
1726841850000|2024-09-20 14:17:30|||||||||4
1726841860000|2024-09-20 14:17:40|||||||||2
1726841870000|2024-09-20 14:17:50|||||||||6
1726841880000|2024-09-20 14:18:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1726841890000|2024-09-20 14:18:10|||||||||7
1726841900000|2024-09-20 14:18:20|||||||||26
1726841920000|2024-09-20 14:18:40|||||||||1
1726841930000|2024-09-20 14:18:50|||||||||1
1726841940000|2024-09-20 14:19:00|||||||||2
1726841950000|2024-09-20 14:19:10|||||||||1
1726841960000|2024-09-20 14:19:20|||||||||1
1726841970000|2024-09-20 14:19:30|||||||||3
1726841980000|2024-09-20 14:19:40|||||||||2
1726841990000|2024-09-20 14:19:50|||||||||3
1726842000000|2024-09-20 14:20:00|||||||||10
1726842010000|2024-09-20 14:20:10|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|44
1726842030000|2024-09-20 14:20:30|||||||||27
1726842040000|2024-09-20 14:20:40|||||||||1
1726842050000|2024-09-20 14:20:50|||||||||3
1726842060000|2024-09-20 14:21:00|||||||||9
1726842070000|2024-09-20 14:21:10|||||||||2
1726842080000|2024-09-20 14:21:20|||||||||2
1726842100000|2024-09-20 14:21:40|||||||||1
1726842110000|2024-09-20 14:21:50|||||||||80
1726842120000|2024-09-20 14:22:00|||||||||27
1726842140000|2024-09-20 14:22:20|||||||||6
1726842150000|2024-09-20 14:22:30|||||||||6
1726842160000|2024-09-20 14:22:40|||||||||5
1726842170000|2024-09-20 14:22:50|||||||||3
1726842180000|2024-09-20 14:23:00|||||||||2
1726842190000|2024-09-20 14:23:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|18
1726842200000|2024-09-20 14:23:20|||||||||30
1726842210000|2024-09-20 14:23:30|||||||||2
1726842220000|2024-09-20 14:23:40|||||||||4
1726842230000|2024-09-20 14:23:50|||||||||4
1726842240000|2024-09-20 14:24:00|||||||||8
1726842250000|2024-09-20 14:24:10|||||||||3
1726842260000|2024-09-20 14:24:20|||||||||4
1726842270000|2024-09-20 14:24:30|||||||||2
1726842280000|2024-09-20 14:24:40|||||||||2
1726842300000|2024-09-20 14:25:00|||||||||11
1726842310000|2024-09-20 14:25:10|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|39
1726842320000|2024-09-20 14:25:20|||||||||3
1726842330000|2024-09-20 14:25:30|||||||||8
1726842340000|2024-09-20 14:25:40|||||||||2
1726842350000|2024-09-20 14:25:50|||||||||3
1726842360000|2024-09-20 14:26:00|||||||||3
1726842370000|2024-09-20 14:26:10|||||||||6
1726842380000|2024-09-20 14:26:20|||||||||1
1726842390000|2024-09-20 14:26:30|||||||||2
1726842400000|2024-09-20 14:26:40|||||||||1
1726842410000|2024-09-20 14:26:50|||||||||1
1726842420000|2024-09-20 14:27:00|||||||||60
1726842430000|2024-09-20 14:27:10|||||||||12
1726842440000|2024-09-20 14:27:20|||||||||1
1726842450000|2024-09-20 14:27:30|||||||||3
1726842460000|2024-09-20 14:27:40|||||||||3
1726842470000|2024-09-20 14:27:50|||||||||2
1726842480000|2024-09-20 14:28:00|||||||||15
1726842490000|2024-09-20 14:28:10|||||||||4
1726842500000|2024-09-20 14:28:20|||||||||3
1726842510000|2024-09-20 14:28:30|||||||||3
1726842520000|2024-09-20 14:28:40|||||||||9
1726842530000|2024-09-20 14:28:50|||||||||3
1726842540000|2024-09-20 14:29:00|||||||||7
1726842550000|2024-09-20 14:29:10|||||||||4
1726842560000|2024-09-20 14:29:20|||||||||5
1726842570000|2024-09-20 14:29:30|||||||||7
1726842580000|2024-09-20 14:29:40|||||||||6
1726842590000|2024-09-20 14:29:50|||||||||7
1726842600000|2024-09-20 14:30:00|||||||||2
1726842610000|2024-09-20 14:30:10|||||||||54
1726842620000|2024-09-20 14:30:20|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|162
1726842640000|2024-09-20 14:30:40|||||||||2
1726842650000|2024-09-20 14:30:50|||||||||10
1726842660000|2024-09-20 14:31:00|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|41
1726842670000|2024-09-20 14:31:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1726842680000|2024-09-20 14:31:20|||||||||3
1726842690000|2024-09-20 14:31:30|||||||||1
1726842700000|2024-09-20 14:31:40|||||||||2
1726842720000|2024-09-20 14:32:00|||||||||11
1726842730000|2024-09-20 14:32:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|39
1726842740000|2024-09-20 14:32:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1726842760000|2024-09-20 14:32:40|||||||||1
1726842770000|2024-09-20 14:32:50|||||||||1
1726842780000|2024-09-20 14:33:00|||||||||13
1726842790000|2024-09-20 14:33:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|7
1726842800000|2024-09-20 14:33:20|||||||||10
1726842810000|2024-09-20 14:33:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|29
1726842840000|2024-09-20 14:34:00|||||||||61
1726842850000|2024-09-20 14:34:10|||||||||5
1726842860000|2024-09-20 14:34:20|||||||||1
1726842890000|2024-09-20 14:34:50|||||||||1
1726842900000|2024-09-20 14:35:00|18.05|17.89|18.03|17.87|18.07|17.91|18.03|17.87|153
1726842910000|2024-09-20 14:35:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|17
1726842920000|2024-09-20 14:35:20|||||||||2
1726842930000|2024-09-20 14:35:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1726842940000|2024-09-20 14:35:40|||||||||1
1726842950000|2024-09-20 14:35:50|||||||||1
1726842960000|2024-09-20 14:36:00|||||||||5
1726842970000|2024-09-20 14:36:10|||||||||1
1726842980000|2024-09-20 14:36:20|||||||||2
1726843000000|2024-09-20 14:36:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|6
1726843010000|2024-09-20 14:36:50|||||||||40
1726843020000|2024-09-20 14:37:00|||||||||1
1726843040000|2024-09-20 14:37:20|||||||||4
1726843050000|2024-09-20 14:37:30|||||||||1
1726843060000|2024-09-20 14:37:40|||||||||10
1726843070000|2024-09-20 14:37:50|||||||||1
1726843090000|2024-09-20 14:38:10|||||||||1
1726843100000|2024-09-20 14:38:20|||||||||2
1726843110000|2024-09-20 14:38:30|||||||||2
1726843120000|2024-09-20 14:38:40|||||||||1
1726843130000|2024-09-20 14:38:50|||||||||1
1726843140000|2024-09-20 14:39:00|||||||||1
1726843150000|2024-09-20 14:39:10|||||||||6
1726843160000|2024-09-20 14:39:20|||||||||3
1726843200000|2024-09-20 14:40:00|||||||||1
1726843220000|2024-09-20 14:40:20|||||||||3
1726843240000|2024-09-20 14:40:40|||||||||1
1726843250000|2024-09-20 14:40:50|||||||||5
1726843260000|2024-09-20 14:41:00|||||||||4
1726843280000|2024-09-20 14:41:20|||||||||2
1726843300000|2024-09-20 14:41:40|||||||||84
1726843310000|2024-09-20 14:41:50|||||||||1
1726843320000|2024-09-20 14:42:00|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|54
1726843330000|2024-09-20 14:42:10|||||||||3
1726843370000|2024-09-20 14:42:50|||||||||2
1726843380000|2024-09-20 14:43:00|||||||||1
1726843390000|2024-09-20 14:43:10|||||||||4
1726843400000|2024-09-20 14:43:20|||||||||3
1726843410000|2024-09-20 14:43:30|||||||||6
1726843430000|2024-09-20 14:43:50|||||||||5
1726843440000|2024-09-20 14:44:00|||||||||3
1726843460000|2024-09-20 14:44:20|||||||||2
1726843490000|2024-09-20 14:44:50|||||||||4
1726843500000|2024-09-20 14:45:00|||||||||2
1726843520000|2024-09-20 14:45:20|||||||||4
1726843530000|2024-09-20 14:45:30|||||||||15
1726843540000|2024-09-20 14:45:40|||||||||5
1726843560000|2024-09-20 14:46:00|||||||||1
1726843570000|2024-09-20 14:46:10|||||||||1
1726843580000|2024-09-20 14:46:20|||||||||21
1726843600000|2024-09-20 14:46:40|||||||||1
1726843630000|2024-09-20 14:47:10|||||||||1
1726843640000|2024-09-20 14:47:20|||||||||5
1726843650000|2024-09-20 14:47:30|||||||||5
1726843660000|2024-09-20 14:47:40|||||||||1
1726843670000|2024-09-20 14:47:50|||||||||2
1726843690000|2024-09-20 14:48:10|18.07|17.91|18.07|17.91|18.07|17.91|18.03|17.87|145
1726843700000|2024-09-20 14:48:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|15
1726843710000|2024-09-20 14:48:30|||||||||3
1726843730000|2024-09-20 14:48:50|||||||||2
1726843750000|2024-09-20 14:49:10|||||||||5
1726843770000|2024-09-20 14:49:30|||||||||2
1726843780000|2024-09-20 14:49:40|||||||||4
1726843790000|2024-09-20 14:49:50|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|11
1726843800000|2024-09-20 14:50:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|5
1726843820000|2024-09-20 14:50:20|||||||||1
1726843830000|2024-09-20 14:50:30|||||||||2
1726843840000|2024-09-20 14:50:40|||||||||1
1726843860000|2024-09-20 14:51:00|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|51
1726843890000|2024-09-20 14:51:30|||||||||2
1726843920000|2024-09-20 14:52:00|||||||||1
1726843930000|2024-09-20 14:52:10|||||||||2
1726843950000|2024-09-20 14:52:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|25
1726843980000|2024-09-20 14:53:00|||||||||1
1726843990000|2024-09-20 14:53:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1726844000000|2024-09-20 14:53:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1726844010000|2024-09-20 14:53:30|||||||||3
1726844020000|2024-09-20 14:53:40|18.12|17.96|18.12|17.96|18.12|17.96|18.08|17.92|16
1726844030000|2024-09-20 14:53:50|18.1|17.94|18.08|17.92|18.12|17.96|18.08|17.92|5
1726844040000|2024-09-20 14:54:00|||||||||2
1726844050000|2024-09-20 14:54:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1726844060000|2024-09-20 14:54:20|||||||||25
1726844070000|2024-09-20 14:54:30|||||||||10
1726844100000|2024-09-20 14:55:00|||||||||2
1726844110000|2024-09-20 14:55:10|||||||||1
1726844120000|2024-09-20 14:55:20|||||||||1
1726844130000|2024-09-20 14:55:30|||||||||7
1726844150000|2024-09-20 14:55:50|||||||||94
1726844160000|2024-09-20 14:56:00|||||||||10
1726844180000|2024-09-20 14:56:20|||||||||2
1726844190000|2024-09-20 14:56:30|||||||||3
1726844200000|2024-09-20 14:56:40|||||||||2
1726844210000|2024-09-20 14:56:50|||||||||1
1726844220000|2024-09-20 14:57:00|||||||||3
1726844230000|2024-09-20 14:57:10|||||||||1
1726844240000|2024-09-20 14:57:20|||||||||4
1726844250000|2024-09-20 14:57:30|18.08|17.92|18.12|17.96|18.12|17.96|18.08|17.92|25
1726844260000|2024-09-20 14:57:40|18.1|17.94|18.08|17.92|18.12|17.96|18.08|17.92|24
1726844270000|2024-09-20 14:57:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1726844280000|2024-09-20 14:58:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|26
1726844290000|2024-09-20 14:58:10|18.1|17.94|18.12|17.96|18.12|17.96|18.08|17.92|30
1726844300000|2024-09-20 14:58:20|||||||||3
1726844310000|2024-09-20 14:58:30|||||||||3
1726844320000|2024-09-20 14:58:40|||||||||3
1726844330000|2024-09-20 14:58:50|||||||||4
1726844340000|2024-09-20 14:59:00|||||||||2
1726844360000|2024-09-20 14:59:20|||||||||5
1726844370000|2024-09-20 14:59:30|||||||||2
1726844380000|2024-09-20 14:59:40|||||||||7
1726844390000|2024-09-20 14:59:50|||||||||5
1726844400000|2024-09-20 15:00:00|||||||||7
1726844410000|2024-09-20 15:00:10|||||||||2
1726844420000|2024-09-20 15:00:20|||||||||3
1726844430000|2024-09-20 15:00:30|||||||||112
1726844440000|2024-09-20 15:00:40|||||||||2
1726844450000|2024-09-20 15:00:50|||||||||2
1726844460000|2024-09-20 15:01:00|||||||||2
1726844470000|2024-09-20 15:01:10|||||||||2
1726844480000|2024-09-20 15:01:20|||||||||2
1726844490000|2024-09-20 15:01:30|||||||||4
1726844500000|2024-09-20 15:01:40|||||||||2
1726844510000|2024-09-20 15:01:50|||||||||1
1726844520000|2024-09-20 15:02:00|||||||||3
1726844530000|2024-09-20 15:02:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|205
1726844540000|2024-09-20 15:02:20|||||||||24
1726844550000|2024-09-20 15:02:30|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|2
1726844560000|2024-09-20 15:02:40|||||||||5
1726844570000|2024-09-20 15:02:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1726844580000|2024-09-20 15:03:00|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|5
1726844600000|2024-09-20 15:03:20|||||||||3
1726844610000|2024-09-20 15:03:30|||||||||3
1726844630000|2024-09-20 15:03:50|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|1
1726844640000|2024-09-20 15:04:00|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|2
1726844650000|2024-09-20 15:04:10|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|67
1726844660000|2024-09-20 15:04:20|||||||||2
1726844670000|2024-09-20 15:04:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1726844680000|2024-09-20 15:04:40|||||||||5
1726844690000|2024-09-20 15:04:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1726844700000|2024-09-20 15:05:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|3
1726844710000|2024-09-20 15:05:10|||||||||5
1726844720000|2024-09-20 15:05:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1726844730000|2024-09-20 15:05:30|||||||||3
1726844740000|2024-09-20 15:05:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1726844750000|2024-09-20 15:05:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|6
1726844760000|2024-09-20 15:06:00|||||||||4
1726844770000|2024-09-20 15:06:10|||||||||2
1726844780000|2024-09-20 15:06:20|||||||||4
1726844790000|2024-09-20 15:06:30|||||||||2
1726844800000|2024-09-20 15:06:40|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|289
1726844810000|2024-09-20 15:06:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|37
1726844820000|2024-09-20 15:07:00|18.1|17.94|18.12|17.96|18.12|17.96|18.08|17.92|38
1726844830000|2024-09-20 15:07:10|||||||||3
1726844840000|2024-09-20 15:07:20|18.1|17.94|18.12|17.96|18.12|17.96|18.08|17.92|61
1726844850000|2024-09-20 15:07:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|34
1726844860000|2024-09-20 15:07:40|||||||||38
1726844870000|2024-09-20 15:07:50|||||||||1
1726844880000|2024-09-20 15:08:00|||||||||10
1726844890000|2024-09-20 15:08:10|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|34
1726844900000|2024-09-20 15:08:20|18.1|17.94|18.12|17.96|18.12|17.96|18.08|17.92|9
1726844910000|2024-09-20 15:08:30|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|26
1726844920000|2024-09-20 15:08:40|||||||||2
1726844930000|2024-09-20 15:08:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|14
1726844940000|2024-09-20 15:09:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|26
1726844950000|2024-09-20 15:09:10|||||||||2
1726844960000|2024-09-20 15:09:20|||||||||2
1726844970000|2024-09-20 15:09:30|||||||||3
1726844980000|2024-09-20 15:09:40|||||||||1
1726844990000|2024-09-20 15:09:50|||||||||8
1726845000000|2024-09-20 15:10:00|||||||||2
1726845010000|2024-09-20 15:10:10|||||||||2
1726845020000|2024-09-20 15:10:20|||||||||250
1726845030000|2024-09-20 15:10:30|||||||||1
1726845040000|2024-09-20 15:10:40|||||||||1
1726845050000|2024-09-20 15:10:50|||||||||31
1726845060000|2024-09-20 15:11:00|||||||||2
1726845080000|2024-09-20 15:11:20|||||||||36
1726845090000|2024-09-20 15:11:30|||||||||2
1726845100000|2024-09-20 15:11:40|18.1|17.94|18.12|17.96|18.12|17.96|18.08|17.92|50
1726845110000|2024-09-20 15:11:50|||||||||4
1726845130000|2024-09-20 15:12:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|43
1726845150000|2024-09-20 15:12:30|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|7
1726845160000|2024-09-20 15:12:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|77
1726845180000|2024-09-20 15:13:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1726845190000|2024-09-20 15:13:10|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|9
1726845200000|2024-09-20 15:13:20|18.13|17.97|18.17|18.01|18.17|18.01|18.12|17.96|24
1726845210000|2024-09-20 15:13:30|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|24
1726845220000|2024-09-20 15:13:40|||||||||1
1726845230000|2024-09-20 15:13:50|||||||||1
1726845240000|2024-09-20 15:14:00|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|38
1726845250000|2024-09-20 15:14:10|||||||||1
1726845260000|2024-09-20 15:14:20|||||||||1
1726845270000|2024-09-20 15:14:30|||||||||4
1726845280000|2024-09-20 15:14:40|||||||||2
1726845290000|2024-09-20 15:14:50|||||||||4
1726845310000|2024-09-20 15:15:10|||||||||4
1726845320000|2024-09-20 15:15:20|18.22|18.06|18.22|18.06|18.22|18.06|18.17|18.01|132
1726845330000|2024-09-20 15:15:30|||||||||34
1726845340000|2024-09-20 15:15:40|||||||||5
1726845350000|2024-09-20 15:15:50|||||||||1
1726845360000|2024-09-20 15:16:00|||||||||1
1726845370000|2024-09-20 15:16:10|||||||||3
1726845380000|2024-09-20 15:16:20|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|54
1726845390000|2024-09-20 15:16:30|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|131
1726845400000|2024-09-20 15:16:40|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|57
1726845410000|2024-09-20 15:16:50|||||||||6
1726845420000|2024-09-20 15:17:00|18.24|18.08|18.22|18.06|18.27|18.11|18.22|18.06|72
1726845430000|2024-09-20 15:17:10|||||||||1
1726845440000|2024-09-20 15:17:20|||||||||13
1726845450000|2024-09-20 15:17:30|||||||||11
1726845460000|2024-09-20 15:17:40|||||||||1
1726845470000|2024-09-20 15:17:50|||||||||3
1726845480000|2024-09-20 15:18:00|||||||||1
1726845490000|2024-09-20 15:18:10|||||||||48
1726845520000|2024-09-20 15:18:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|7
1726845530000|2024-09-20 15:18:50|||||||||2
1726845540000|2024-09-20 15:19:00|||||||||2
1726845550000|2024-09-20 15:19:10|||||||||2
1726845560000|2024-09-20 15:19:20|||||||||1
1726845580000|2024-09-20 15:19:40|||||||||2
1726845590000|2024-09-20 15:19:50|||||||||29
1726845600000|2024-09-20 15:20:00|||||||||1
1726845610000|2024-09-20 15:20:10|||||||||1
1726845620000|2024-09-20 15:20:20|||||||||1
1726845630000|2024-09-20 15:20:30|||||||||1
1726845640000|2024-09-20 15:20:40|||||||||1
1726845650000|2024-09-20 15:20:50|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|93
1726845670000|2024-09-20 15:21:10|||||||||2
1726845680000|2024-09-20 15:21:20|||||||||2
1726845690000|2024-09-20 15:21:30|||||||||1
1726845700000|2024-09-20 15:21:40|||||||||16
1726845710000|2024-09-20 15:21:50|||||||||1
1726845720000|2024-09-20 15:22:00|||||||||13
1726845730000|2024-09-20 15:22:10|||||||||4
1726845760000|2024-09-20 15:22:40|||||||||1
1726845770000|2024-09-20 15:22:50|||||||||2
1726845790000|2024-09-20 15:23:10|||||||||1
1726845810000|2024-09-20 15:23:30|||||||||3
1726845820000|2024-09-20 15:23:40|||||||||2
1726845850000|2024-09-20 15:24:10|||||||||2
1726845860000|2024-09-20 15:24:20|||||||||2
1726845890000|2024-09-20 15:24:50|||||||||3
1726845900000|2024-09-20 15:25:00|||||||||5
1726845920000|2024-09-20 15:25:20|||||||||3
1726845930000|2024-09-20 15:25:30|||||||||3
1726845940000|2024-09-20 15:25:40|||||||||6
1726845950000|2024-09-20 15:25:50|||||||||7
1726845970000|2024-09-20 15:26:10|||||||||1
1726845990000|2024-09-20 15:26:30|||||||||3
1726846010000|2024-09-20 15:26:50|||||||||1
1726846020000|2024-09-20 15:27:00|||||||||11
1726846030000|2024-09-20 15:27:10|||||||||1
1726846040000|2024-09-20 15:27:20|||||||||1
1726846050000|2024-09-20 15:27:30|||||||||1
1726846060000|2024-09-20 15:27:40|||||||||2
1726846070000|2024-09-20 15:27:50|||||||||1
1726846080000|2024-09-20 15:28:00|||||||||2
1726846110000|2024-09-20 15:28:30|||||||||1
1726846130000|2024-09-20 15:28:50|||||||||1
1726846140000|2024-09-20 15:29:00|||||||||2
1726846150000|2024-09-20 15:29:10|||||||||2
1726846160000|2024-09-20 15:29:20|||||||||2
1726846170000|2024-09-20 15:29:30|||||||||2
1726846180000|2024-09-20 15:29:40|||||||||1
1726846190000|2024-09-20 15:29:50|||||||||3
1726846200000|2024-09-20 15:30:00|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|98
1726846210000|2024-09-20 15:30:10|||||||||6
1726846240000|2024-09-20 15:30:40|||||||||1
1726846250000|2024-09-20 15:30:50|||||||||1
1726846270000|2024-09-20 15:31:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|26
1726846300000|2024-09-20 15:31:40|||||||||1
1726846310000|2024-09-20 15:31:50|||||||||15
1726846330000|2024-09-20 15:32:10|||||||||3
1726846340000|2024-09-20 15:32:20|||||||||1
1726846380000|2024-09-20 15:33:00|||||||||1
1726846390000|2024-09-20 15:33:10|||||||||1
1726846400000|2024-09-20 15:33:20|||||||||1
1726846410000|2024-09-20 15:33:30|||||||||1
1726846420000|2024-09-20 15:33:40|||||||||1
1726846430000|2024-09-20 15:33:50|18.17|18.01|18.22|18.06|18.22|18.06|18.17|18.01|72
1726846440000|2024-09-20 15:34:00|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|3
1726846450000|2024-09-20 15:34:10|||||||||1
1726846460000|2024-09-20 15:34:20|||||||||8
1726846470000|2024-09-20 15:34:30|||||||||44
1726846480000|2024-09-20 15:34:40|||||||||1
1726846510000|2024-09-20 15:35:10|||||||||7
1726846520000|2024-09-20 15:35:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|17
1726846530000|2024-09-20 15:35:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|1
1726846540000|2024-09-20 15:35:40|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|1
1726846550000|2024-09-20 15:35:50|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|0
1726846560000|2024-09-20 15:36:00|18.13|17.97|18.17|18.01|18.17|18.01|18.12|17.96|11
1726846570000|2024-09-20 15:36:10|||||||||1
1726846590000|2024-09-20 15:36:30|||||||||34
1726846600000|2024-09-20 15:36:40|||||||||33
1726846610000|2024-09-20 15:36:50|||||||||4
1726846630000|2024-09-20 15:37:10|||||||||42
1726846680000|2024-09-20 15:38:00|||||||||1
1726846690000|2024-09-20 15:38:10|||||||||1
1726846700000|2024-09-20 15:38:20|||||||||1
1726846710000|2024-09-20 15:38:30|||||||||1
1726846720000|2024-09-20 15:38:40|||||||||21
1726846750000|2024-09-20 15:39:10|||||||||1
1726846770000|2024-09-20 15:39:30|||||||||5
1726846780000|2024-09-20 15:39:40|||||||||1
1726846790000|2024-09-20 15:39:50|||||||||2
1726846800000|2024-09-20 15:40:00|||||||||7
1726846810000|2024-09-20 15:40:10|||||||||1
1726846820000|2024-09-20 15:40:20|||||||||2
1726846830000|2024-09-20 15:40:30|||||||||1
1726846840000|2024-09-20 15:40:40|||||||||2
1726846850000|2024-09-20 15:40:50|||||||||1
1726846860000|2024-09-20 15:41:00|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|58
1726846870000|2024-09-20 15:41:10|||||||||2
1726846880000|2024-09-20 15:41:20|||||||||1
1726846900000|2024-09-20 15:41:40|||||||||1
1726846930000|2024-09-20 15:42:10|||||||||5
1726846940000|2024-09-20 15:42:20|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|159
1726846970000|2024-09-20 15:42:50|||||||||4
1726846990000|2024-09-20 15:43:10|||||||||1
1726847000000|2024-09-20 15:43:20|||||||||15
1726847020000|2024-09-20 15:43:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|144
1726847030000|2024-09-20 15:43:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1726847040000|2024-09-20 15:44:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1726847050000|2024-09-20 15:44:10|||||||||1
1726847060000|2024-09-20 15:44:20|||||||||1
1726847070000|2024-09-20 15:44:30|||||||||3
1726847080000|2024-09-20 15:44:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|15
1726847090000|2024-09-20 15:44:50|||||||||1
1726847110000|2024-09-20 15:45:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1726847120000|2024-09-20 15:45:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1726847130000|2024-09-20 15:45:30|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|28
1726847140000|2024-09-20 15:45:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|27
1726847150000|2024-09-20 15:45:50|||||||||83
1726847160000|2024-09-20 15:46:00|||||||||1
1726847170000|2024-09-20 15:46:10|||||||||1
1726847180000|2024-09-20 15:46:20|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|50
1726847190000|2024-09-20 15:46:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1726847230000|2024-09-20 15:47:10|||||||||8
1726847240000|2024-09-20 15:47:20|||||||||1
1726847260000|2024-09-20 15:47:40|||||||||10
1726847270000|2024-09-20 15:47:50|||||||||1
1726847280000|2024-09-20 15:48:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|36
1726847320000|2024-09-20 15:48:40|||||||||1
1726847330000|2024-09-20 15:48:50|||||||||1
1726847340000|2024-09-20 15:49:00|||||||||175
1726847350000|2024-09-20 15:49:10|||||||||2
1726847370000|2024-09-20 15:49:30|||||||||55
1726847380000|2024-09-20 15:49:40|||||||||7
1726847410000|2024-09-20 15:50:10|||||||||1
1726847430000|2024-09-20 15:50:30|||||||||1
1726847460000|2024-09-20 15:51:00|||||||||1
1726847480000|2024-09-20 15:51:20|||||||||5
1726847490000|2024-09-20 15:51:30|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|90
1726847500000|2024-09-20 15:51:40|18|17.84|17.98|17.82|18|17.84|17.98|17.82|19
1726847510000|2024-09-20 15:51:50|||||||||1
1726847530000|2024-09-20 15:52:10|18|17.84|18.02|17.86|18.03|17.87|18|17.84|36
1726847540000|2024-09-20 15:52:20|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1726847550000|2024-09-20 15:52:30|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|16
1726847580000|2024-09-20 15:53:00|||||||||34
1726847590000|2024-09-20 15:53:10|||||||||1
1726847600000|2024-09-20 15:53:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|2
1726847630000|2024-09-20 15:53:50|18.02|17.86|18.02|17.86|18.03|17.87|18.02|17.86|2
1726847640000|2024-09-20 15:54:00|||||||||1
1726847660000|2024-09-20 15:54:20|||||||||1
1726847670000|2024-09-20 15:54:30|||||||||3
1726847680000|2024-09-20 15:54:40|||||||||1
1726847690000|2024-09-20 15:54:50|||||||||1
1726847700000|2024-09-20 15:55:00|||||||||2
1726847710000|2024-09-20 15:55:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|24
1726847720000|2024-09-20 15:55:20|||||||||3
1726847730000|2024-09-20 15:55:30|||||||||1
1726847750000|2024-09-20 15:55:50|||||||||1
1726847770000|2024-09-20 15:56:10|||||||||7
1726847790000|2024-09-20 15:56:30|||||||||1
1726847800000|2024-09-20 15:56:40|||||||||3
1726847810000|2024-09-20 15:56:50|||||||||1
1726847830000|2024-09-20 15:57:10|||||||||2
1726847860000|2024-09-20 15:57:40|||||||||1
1726847880000|2024-09-20 15:58:00|||||||||6
1726847920000|2024-09-20 15:58:40|||||||||2
1726847930000|2024-09-20 15:58:50|||||||||5
1726847940000|2024-09-20 15:59:00|||||||||2
1726847950000|2024-09-20 15:59:10|||||||||2
1726847960000|2024-09-20 15:59:20|||||||||1
1726847970000|2024-09-20 15:59:30|||||||||88
1726847980000|2024-09-20 15:59:40|||||||||1
1726847990000|2024-09-20 15:59:50|||||||||19
1726848010000|2024-09-20 16:00:10|||||||||8
1726848040000|2024-09-20 16:00:40|||||||||1
1726848050000|2024-09-20 16:00:50|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|88
1726848060000|2024-09-20 16:01:00|||||||||156
1726848070000|2024-09-20 16:01:10|18.02|17.86|18.02|17.86|18.02|17.86|18|17.84|48
1726848080000|2024-09-20 16:01:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|25
1726848100000|2024-09-20 16:01:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|84
1726848130000|2024-09-20 16:02:10|||||||||1
1726848140000|2024-09-20 16:02:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1726848200000|2024-09-20 16:03:20|||||||||4
1726848230000|2024-09-20 16:03:50|||||||||5
1726848250000|2024-09-20 16:04:10|||||||||1
1726848290000|2024-09-20 16:04:50|||||||||3
1726848300000|2024-09-20 16:05:00|||||||||1
1726848370000|2024-09-20 16:06:10|||||||||3
1726848380000|2024-09-20 16:06:20|||||||||1
1726848390000|2024-09-20 16:06:30|||||||||1
1726848460000|2024-09-20 16:07:40|||||||||1
1726848470000|2024-09-20 16:07:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1726848480000|2024-09-20 16:08:00|||||||||1
1726848490000|2024-09-20 16:08:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|21
1726848500000|2024-09-20 16:08:20|||||||||57
1726848510000|2024-09-20 16:08:30|||||||||1
1726848590000|2024-09-20 16:09:50|||||||||1
1726848600000|2024-09-20 16:10:00|||||||||17
1726848610000|2024-09-20 16:10:10|||||||||22
1726848630000|2024-09-20 16:10:30|||||||||2
1726848650000|2024-09-20 16:10:50|||||||||26
1726848660000|2024-09-20 16:11:00|||||||||131
1726848670000|2024-09-20 16:11:10|||||||||3
1726848680000|2024-09-20 16:11:20|||||||||3
1726848690000|2024-09-20 16:11:30|||||||||31
1726848710000|2024-09-20 16:11:50|||||||||1
1726848720000|2024-09-20 16:12:00|||||||||1
1726848740000|2024-09-20 16:12:20|||||||||1
1726848750000|2024-09-20 16:12:30|||||||||1
1726848760000|2024-09-20 16:12:40|||||||||20
1726848770000|2024-09-20 16:12:50|||||||||15
1726848780000|2024-09-20 16:13:00|||||||||63
1726848790000|2024-09-20 16:13:10|||||||||5
1726848800000|2024-09-20 16:13:20|||||||||11
1726848810000|2024-09-20 16:13:30|||||||||12
1726848820000|2024-09-20 16:13:40|||||||||2
1726848830000|2024-09-20 16:13:50|||||||||4
1726848840000|2024-09-20 16:14:00|||||||||4
1726848850000|2024-09-20 16:14:10|||||||||3
1726848860000|2024-09-20 16:14:20|||||||||40
1726848870000|2024-09-20 16:14:30|||||||||32
1726848880000|2024-09-20 16:14:40|||||||||64
1726848890000|2024-09-20 16:14:50|||||||||34
1726848900000|2024-09-20 16:15:00|||||||||10
1726848910000|2024-09-20 16:15:10|||||||||2
1726848920000|2024-09-20 16:15:20|||||||||12
1726848930000|2024-09-20 16:15:30|||||||||1
1726848950000|2024-09-20 16:15:50|||||||||2
1726848960000|2024-09-20 16:16:00|||||||||3
1726848970000|2024-09-20 16:16:10|||||||||1
1726848980000|2024-09-20 16:16:20|||||||||1
1726848990000|2024-09-20 16:16:30|||||||||2
1726849000000|2024-09-20 16:16:40|||||||||4
1726849010000|2024-09-20 16:16:50|||||||||4
1726849020000|2024-09-20 16:17:00|||||||||2
1726849030000|2024-09-20 16:17:10|||||||||3
1726849040000|2024-09-20 16:17:20|||||||||3
1726849060000|2024-09-20 16:17:40|||||||||1
1726849070000|2024-09-20 16:17:50|||||||||2
1726849080000|2024-09-20 16:18:00|||||||||1
1726849100000|2024-09-20 16:18:20|||||||||2
1726849110000|2024-09-20 16:18:30|||||||||3
1726849130000|2024-09-20 16:18:50|||||||||2
1726849140000|2024-09-20 16:19:00|||||||||1
1726849160000|2024-09-20 16:19:20|||||||||2
1726849170000|2024-09-20 16:19:30|||||||||4
1726849190000|2024-09-20 16:19:50|||||||||3
1726849200000|2024-09-20 16:20:00|||||||||5
1726849210000|2024-09-20 16:20:10|||||||||2
1726849220000|2024-09-20 16:20:20|||||||||1
1726849230000|2024-09-20 16:20:30|||||||||15
1726849240000|2024-09-20 16:20:40|||||||||3
1726849250000|2024-09-20 16:20:50|||||||||27
1726849260000|2024-09-20 16:21:00|||||||||57
1726849270000|2024-09-20 16:21:10|||||||||47
1726849280000|2024-09-20 16:21:20|||||||||1
1726849290000|2024-09-20 16:21:30|||||||||1
1726849310000|2024-09-20 16:21:50|||||||||3
1726849320000|2024-09-20 16:22:00|||||||||1
1726849330000|2024-09-20 16:22:10|||||||||32
1726849340000|2024-09-20 16:22:20|||||||||3
1726849350000|2024-09-20 16:22:30|||||||||16
1726849360000|2024-09-20 16:22:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|43
1726849370000|2024-09-20 16:22:50|||||||||5
1726849380000|2024-09-20 16:23:00|||||||||1
1726849390000|2024-09-20 16:23:10|||||||||1
1726849400000|2024-09-20 16:23:20|||||||||1
1726849410000|2024-09-20 16:23:30|||||||||3
1726849420000|2024-09-20 16:23:40|||||||||18
1726849430000|2024-09-20 16:23:50|||||||||2
1726849440000|2024-09-20 16:24:00|||||||||1
1726849450000|2024-09-20 16:24:10|||||||||1
1726849460000|2024-09-20 16:24:20|||||||||111
1726849470000|2024-09-20 16:24:30|||||||||2
1726849480000|2024-09-20 16:24:40|||||||||4
1726849490000|2024-09-20 16:24:50|||||||||2
1726849520000|2024-09-20 16:25:20|||||||||11
1726849530000|2024-09-20 16:25:30|||||||||3
1726849550000|2024-09-20 16:25:50|||||||||1
1726849560000|2024-09-20 16:26:00|||||||||23
1726849580000|2024-09-20 16:26:20|||||||||26
1726849590000|2024-09-20 16:26:30|||||||||5
1726849600000|2024-09-20 16:26:40|||||||||24
1726849620000|2024-09-20 16:27:00|||||||||2
1726849640000|2024-09-20 16:27:20|||||||||1
1726849650000|2024-09-20 16:27:30|||||||||2
1726849670000|2024-09-20 16:27:50|||||||||1
1726849680000|2024-09-20 16:28:00|||||||||3
1726849690000|2024-09-20 16:28:10|||||||||1
1726849700000|2024-09-20 16:28:20|||||||||2
1726849710000|2024-09-20 16:28:30|||||||||5
1726849720000|2024-09-20 16:28:40|||||||||1
1726849730000|2024-09-20 16:28:50|||||||||1
1726849740000|2024-09-20 16:29:00|||||||||23
1726849750000|2024-09-20 16:29:10|||||||||18
1726849760000|2024-09-20 16:29:20|||||||||4
1726849780000|2024-09-20 16:29:40|||||||||12
1726849790000|2024-09-20 16:29:50|||||||||4
1726849800000|2024-09-20 16:30:00|||||||||2
1726849810000|2024-09-20 16:30:10|||||||||8
1726849820000|2024-09-20 16:30:20|||||||||1
1726849830000|2024-09-20 16:30:30|||||||||4
1726849850000|2024-09-20 16:30:50|||||||||1
1726849870000|2024-09-20 16:31:10|||||||||1
1726849880000|2024-09-20 16:31:20|||||||||3
1726849890000|2024-09-20 16:31:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|11
1726849900000|2024-09-20 16:31:40|||||||||3
1726849910000|2024-09-20 16:31:50|||||||||9
1726849920000|2024-09-20 16:32:00|||||||||28
1726849930000|2024-09-20 16:32:10|||||||||4
1726849950000|2024-09-20 16:32:30|||||||||27
1726849960000|2024-09-20 16:32:40|||||||||1
1726849970000|2024-09-20 16:32:50|||||||||2
1726849980000|2024-09-20 16:33:00|||||||||1
1726849990000|2024-09-20 16:33:10|||||||||1
1726850020000|2024-09-20 16:33:40|||||||||6
1726850040000|2024-09-20 16:34:00|||||||||24
1726850050000|2024-09-20 16:34:10|||||||||3
1726850060000|2024-09-20 16:34:20|||||||||2
1726850070000|2024-09-20 16:34:30|||||||||5
1726850090000|2024-09-20 16:34:50|||||||||55
1726850110000|2024-09-20 16:35:10|||||||||3
1726850120000|2024-09-20 16:35:20|||||||||1
1726850130000|2024-09-20 16:35:30|||||||||1
1726850150000|2024-09-20 16:35:50|||||||||6
1726850160000|2024-09-20 16:36:00|||||||||38
1726850170000|2024-09-20 16:36:10|||||||||10
1726850220000|2024-09-20 16:37:00|||||||||22
1726850250000|2024-09-20 16:37:30|||||||||5
1726850270000|2024-09-20 16:37:50|||||||||2
1726850290000|2024-09-20 16:38:10|||||||||1
1726850300000|2024-09-20 16:38:20|||||||||6
1726850310000|2024-09-20 16:38:30|||||||||1
1726850330000|2024-09-20 16:38:50|||||||||1
1726850360000|2024-09-20 16:39:20|||||||||1
1726850370000|2024-09-20 16:39:30|||||||||1
1726850380000|2024-09-20 16:39:40|||||||||5
1726850390000|2024-09-20 16:39:50|||||||||1
1726850400000|2024-09-20 16:40:00|||||||||2
1726850410000|2024-09-20 16:40:10|||||||||1
1726850420000|2024-09-20 16:40:20|||||||||4
1726850450000|2024-09-20 16:40:50|||||||||7
1726850460000|2024-09-20 16:41:00|||||||||6
1726850470000|2024-09-20 16:41:10|||||||||40
1726850490000|2024-09-20 16:41:30|||||||||2
1726850530000|2024-09-20 16:42:10|||||||||13
1726850540000|2024-09-20 16:42:20|||||||||10
1726850560000|2024-09-20 16:42:40|||||||||1
1726850580000|2024-09-20 16:43:00|||||||||2
1726850600000|2024-09-20 16:43:20|||||||||2
1726850610000|2024-09-20 16:43:30|||||||||17
1726850620000|2024-09-20 16:43:40|||||||||1
1726850640000|2024-09-20 16:44:00|||||||||1
1726850670000|2024-09-20 16:44:30|||||||||2
1726850680000|2024-09-20 16:44:40|||||||||67
1726850690000|2024-09-20 16:44:50|||||||||1
1726850700000|2024-09-20 16:45:00|||||||||1
1726850730000|2024-09-20 16:45:30|||||||||1
1726850740000|2024-09-20 16:45:40|||||||||2
1726850750000|2024-09-20 16:45:50|||||||||2
1726850760000|2024-09-20 16:46:00|||||||||9
1726850790000|2024-09-20 16:46:30|||||||||1
1726850820000|2024-09-20 16:47:00|||||||||1
1726850830000|2024-09-20 16:47:10|||||||||1
1726850840000|2024-09-20 16:47:20|||||||||7
1726850850000|2024-09-20 16:47:30|||||||||4
1726850870000|2024-09-20 16:47:50|||||||||1
1726850880000|2024-09-20 16:48:00|||||||||1
1726850890000|2024-09-20 16:48:10|||||||||1
1726850900000|2024-09-20 16:48:20|||||||||2
1726850920000|2024-09-20 16:48:40|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|626
1726850930000|2024-09-20 16:48:50|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|83
1726850940000|2024-09-20 16:49:00|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|44
1726850950000|2024-09-20 16:49:10|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|55
1726850960000|2024-09-20 16:49:20|||||||||11
1726850980000|2024-09-20 16:49:40|||||||||1
1726851000000|2024-09-20 16:50:00|||||||||1
1726851010000|2024-09-20 16:50:10|||||||||2
1726851030000|2024-09-20 16:50:30|||||||||6
1726851040000|2024-09-20 16:50:40|||||||||1
1726851050000|2024-09-20 16:50:50|||||||||1
1726851060000|2024-09-20 16:51:00|||||||||4
1726851070000|2024-09-20 16:51:10|||||||||7
1726851080000|2024-09-20 16:51:20|||||||||9
1726851090000|2024-09-20 16:51:30|||||||||6
1726851110000|2024-09-20 16:51:50|||||||||1
1726851120000|2024-09-20 16:52:00|||||||||11
1726851130000|2024-09-20 16:52:10|||||||||1
1726851150000|2024-09-20 16:52:30|||||||||2
1726851160000|2024-09-20 16:52:40|||||||||1
1726851170000|2024-09-20 16:52:50|||||||||3
1726851180000|2024-09-20 16:53:00|||||||||2
1726851190000|2024-09-20 16:53:10|||||||||1
1726851210000|2024-09-20 16:53:30|||||||||1
1726851230000|2024-09-20 16:53:50|||||||||1
1726851240000|2024-09-20 16:54:00|||||||||1
1726851270000|2024-09-20 16:54:30|||||||||1
1726851280000|2024-09-20 16:54:40|||||||||4
1726851290000|2024-09-20 16:54:50|||||||||1
1726851300000|2024-09-20 16:55:00|||||||||2
1726851320000|2024-09-20 16:55:20|||||||||3
1726851330000|2024-09-20 16:55:30|||||||||4
1726851340000|2024-09-20 16:55:40|||||||||5
1726851360000|2024-09-20 16:56:00|||||||||1
1726851370000|2024-09-20 16:56:10|||||||||8
1726851390000|2024-09-20 16:56:30|||||||||5
1726851410000|2024-09-20 16:56:50|||||||||2
1726851420000|2024-09-20 16:57:00|||||||||1
1726851430000|2024-09-20 16:57:10|||||||||2
1726851440000|2024-09-20 16:57:20|||||||||3
1726851450000|2024-09-20 16:57:30|||||||||3
1726851460000|2024-09-20 16:57:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|36
1726851470000|2024-09-20 16:57:50|||||||||8
1726851480000|2024-09-20 16:58:00|||||||||1
1726851510000|2024-09-20 16:58:30|||||||||1
1726851520000|2024-09-20 16:58:40|||||||||1
1726851530000|2024-09-20 16:58:50|||||||||1
1726851540000|2024-09-20 16:59:00|||||||||7
1726851560000|2024-09-20 16:59:20|||||||||1
1726851570000|2024-09-20 16:59:30|||||||||1
1726851580000|2024-09-20 16:59:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|7
1726851590000|2024-09-20 16:59:50|||||||||6
1726851600000|2024-09-20 17:00:00|17.83|17.67|17.87|17.71|17.87|17.71|17.83|17.67|165
1726851610000|2024-09-20 17:00:10|||||||||12
1726851620000|2024-09-20 17:00:20|||||||||1
1726851630000|2024-09-20 17:00:30|||||||||4
1726851660000|2024-09-20 17:01:00|||||||||1
1726851670000|2024-09-20 17:01:10|||||||||1
1726851680000|2024-09-20 17:01:20|||||||||4
1726851690000|2024-09-20 17:01:30|||||||||4
1726851700000|2024-09-20 17:01:40|||||||||2
1726851710000|2024-09-20 17:01:50|||||||||1
1726851720000|2024-09-20 17:02:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|9
1726851730000|2024-09-20 17:02:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|35
1726851750000|2024-09-20 17:02:30|||||||||2
1726851760000|2024-09-20 17:02:40|||||||||5
1726851780000|2024-09-20 17:03:00|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|103
1726851800000|2024-09-20 17:03:20|17.88|17.72|17.88|17.72|17.88|17.72|17.87|17.71|50
1726851810000|2024-09-20 17:03:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|6
1726851820000|2024-09-20 17:03:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1726851840000|2024-09-20 17:04:00|||||||||1
1726851850000|2024-09-20 17:04:10|||||||||2
1726851870000|2024-09-20 17:04:30|||||||||2
1726851880000|2024-09-20 17:04:40|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|87
1726851900000|2024-09-20 17:05:00|||||||||3
1726851920000|2024-09-20 17:05:20|||||||||1
1726851930000|2024-09-20 17:05:30|||||||||1
1726851960000|2024-09-20 17:06:00|||||||||2
1726851980000|2024-09-20 17:06:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|12
1726851990000|2024-09-20 17:06:30|||||||||11
1726852000000|2024-09-20 17:06:40|||||||||2
1726852010000|2024-09-20 17:06:50|||||||||1
1726852020000|2024-09-20 17:07:00|||||||||23
1726852030000|2024-09-20 17:07:10|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|16
1726852040000|2024-09-20 17:07:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|25
1726852050000|2024-09-20 17:07:30|||||||||1
1726852060000|2024-09-20 17:07:40|||||||||1
1726852080000|2024-09-20 17:08:00|||||||||1
1726852110000|2024-09-20 17:08:30|||||||||1
1726852140000|2024-09-20 17:09:00|||||||||2
1726852160000|2024-09-20 17:09:20|||||||||3
1726852170000|2024-09-20 17:09:30|||||||||1
1726852180000|2024-09-20 17:09:40|||||||||1
1726852190000|2024-09-20 17:09:50|||||||||3
1726852200000|2024-09-20 17:10:00|||||||||5
1726852210000|2024-09-20 17:10:10|||||||||2
1726852230000|2024-09-20 17:10:30|||||||||2
1726852250000|2024-09-20 17:10:50|||||||||2
1726852260000|2024-09-20 17:11:00|||||||||13
1726852270000|2024-09-20 17:11:10|||||||||1
1726852280000|2024-09-20 17:11:20|||||||||22
1726852290000|2024-09-20 17:11:30|||||||||6
1726852300000|2024-09-20 17:11:40|||||||||2
1726852320000|2024-09-20 17:12:00|||||||||2
1726852330000|2024-09-20 17:12:10|||||||||6
1726852340000|2024-09-20 17:12:20|17.83|17.67|17.83|17.67|17.87|17.71|17.83|17.67|33
1726852360000|2024-09-20 17:12:40|||||||||1
1726852390000|2024-09-20 17:13:10|||||||||1
1726852420000|2024-09-20 17:13:40|||||||||1
1726852430000|2024-09-20 17:13:50|||||||||106
1726852450000|2024-09-20 17:14:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1726852470000|2024-09-20 17:14:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|29
1726852480000|2024-09-20 17:14:40|||||||||3
1726852490000|2024-09-20 17:14:50|||||||||55
1726852500000|2024-09-20 17:15:00|||||||||3
1726852510000|2024-09-20 17:15:10|||||||||1
1726852520000|2024-09-20 17:15:20|||||||||4
1726852530000|2024-09-20 17:15:30|||||||||5
1726852540000|2024-09-20 17:15:40|||||||||3
1726852560000|2024-09-20 17:16:00|||||||||1
1726852570000|2024-09-20 17:16:10|||||||||1
1726852580000|2024-09-20 17:16:20|||||||||1
1726852590000|2024-09-20 17:16:30|||||||||5
1726852600000|2024-09-20 17:16:40|||||||||6
1726852610000|2024-09-20 17:16:50|||||||||1
1726852620000|2024-09-20 17:17:00|||||||||1
1726852630000|2024-09-20 17:17:10|||||||||2
1726852640000|2024-09-20 17:17:20|||||||||1
1726852650000|2024-09-20 17:17:30|||||||||1
1726852660000|2024-09-20 17:17:40|||||||||1
1726852670000|2024-09-20 17:17:50|||||||||4
1726852680000|2024-09-20 17:18:00|||||||||1
1726852690000|2024-09-20 17:18:10|||||||||2
1726852700000|2024-09-20 17:18:20|||||||||2
1726852710000|2024-09-20 17:18:30|||||||||4
1726852720000|2024-09-20 17:18:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1726852730000|2024-09-20 17:18:50|||||||||2
1726852740000|2024-09-20 17:19:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1726852750000|2024-09-20 17:19:10|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|1
1726852760000|2024-09-20 17:19:20|||||||||2
1726852770000|2024-09-20 17:19:30|||||||||1
1726852780000|2024-09-20 17:19:40|||||||||2
1726852790000|2024-09-20 17:19:50|||||||||4
1726852800000|2024-09-20 17:20:00|||||||||3
1726852810000|2024-09-20 17:20:10|||||||||4
1726852830000|2024-09-20 17:20:30|||||||||3
1726852840000|2024-09-20 17:20:40|||||||||4
1726852850000|2024-09-20 17:20:50|||||||||7
1726852860000|2024-09-20 17:21:00|||||||||3
1726852870000|2024-09-20 17:21:10|||||||||1
1726852880000|2024-09-20 17:21:20|||||||||2
1726852890000|2024-09-20 17:21:30|||||||||1
1726852900000|2024-09-20 17:21:40|||||||||2
1726852910000|2024-09-20 17:21:50|||||||||2
1726852920000|2024-09-20 17:22:00|||||||||1
1726852930000|2024-09-20 17:22:10|||||||||5
1726852940000|2024-09-20 17:22:20|||||||||2
1726852950000|2024-09-20 17:22:30|||||||||2
1726852960000|2024-09-20 17:22:40|||||||||2
1726852970000|2024-09-20 17:22:50|||||||||2
1726852990000|2024-09-20 17:23:10|||||||||2
1726853000000|2024-09-20 17:23:20|||||||||1
1726853010000|2024-09-20 17:23:30|||||||||3
1726853020000|2024-09-20 17:23:40|||||||||5
1726853030000|2024-09-20 17:23:50|||||||||3
1726853040000|2024-09-20 17:24:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|30
1726853070000|2024-09-20 17:24:30|||||||||5
1726853080000|2024-09-20 17:24:40|17.83|17.67|17.87|17.71|17.87|17.71|17.83|17.67|6
1726853100000|2024-09-20 17:25:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|21
1726853120000|2024-09-20 17:25:20|||||||||1
1726853130000|2024-09-20 17:25:30|||||||||1
1726853140000|2024-09-20 17:25:40|||||||||1
1726853150000|2024-09-20 17:25:50|||||||||2
1726853160000|2024-09-20 17:26:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1726853170000|2024-09-20 17:26:10|||||||||2
1726853180000|2024-09-20 17:26:20|||||||||1
1726853190000|2024-09-20 17:26:30|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|2
1726853200000|2024-09-20 17:26:40|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|1
1726853210000|2024-09-20 17:26:50|||||||||35
1726853220000|2024-09-20 17:27:00|||||||||1
1726853230000|2024-09-20 17:27:10|||||||||3
1726853240000|2024-09-20 17:27:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|36
1726853250000|2024-09-20 17:27:30|||||||||9
1726853260000|2024-09-20 17:27:40|||||||||6
1726853270000|2024-09-20 17:27:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|1
1726853280000|2024-09-20 17:28:00|||||||||1
1726853290000|2024-09-20 17:28:10|||||||||2
1726853300000|2024-09-20 17:28:20|||||||||8
1726853310000|2024-09-20 17:28:30|||||||||1
1726853320000|2024-09-20 17:28:40|||||||||1
1726853330000|2024-09-20 17:28:50|||||||||2
1726853340000|2024-09-20 17:29:00|||||||||2
1726853350000|2024-09-20 17:29:10|||||||||1
1726853360000|2024-09-20 17:29:20|||||||||3
1726853370000|2024-09-20 17:29:30|||||||||4
1726853380000|2024-09-20 17:29:40|||||||||2
1726853390000|2024-09-20 17:29:50|||||||||5
1726853400000|2024-09-20 17:30:00|||||||||7
1726853410000|2024-09-20 17:30:10|||||||||1
1726853420000|2024-09-20 17:30:20|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|10
1726853430000|2024-09-20 17:30:30|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|36
1726853440000|2024-09-20 17:30:40|||||||||1
1726853450000|2024-09-20 17:30:50|||||||||2
1726853460000|2024-09-20 17:31:00|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|41
1726853470000|2024-09-20 17:31:10|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|39
1726853480000|2024-09-20 17:31:20|||||||||9
1726853490000|2024-09-20 17:31:30|||||||||1
1726853500000|2024-09-20 17:31:40|||||||||1
1726853510000|2024-09-20 17:31:50|||||||||2
1726853520000|2024-09-20 17:32:00|||||||||1
1726853530000|2024-09-20 17:32:10|||||||||2
1726853540000|2024-09-20 17:32:20|||||||||3
1726853550000|2024-09-20 17:32:30|||||||||1
1726853560000|2024-09-20 17:32:40|||||||||2
1726853570000|2024-09-20 17:32:50|||||||||1
1726853580000|2024-09-20 17:33:00|||||||||1
1726853590000|2024-09-20 17:33:10|||||||||3
1726853600000|2024-09-20 17:33:20|||||||||1
1726853610000|2024-09-20 17:33:30|||||||||15
1726853620000|2024-09-20 17:33:40|||||||||1
1726853630000|2024-09-20 17:33:50|||||||||10
1726853640000|2024-09-20 17:34:00|||||||||1
1726853650000|2024-09-20 17:34:10|||||||||2
1726853660000|2024-09-20 17:34:20|||||||||1
1726853670000|2024-09-20 17:34:30|||||||||3
1726853680000|2024-09-20 17:34:40|||||||||3
1726853690000|2024-09-20 17:34:50|||||||||1
1726853700000|2024-09-20 17:35:00|||||||||2
1726853710000|2024-09-20 17:35:10|||||||||1
1726853720000|2024-09-20 17:35:20|||||||||2
1726853730000|2024-09-20 17:35:30|||||||||2
1726853740000|2024-09-20 17:35:40|||||||||2
1726853750000|2024-09-20 17:35:50|||||||||8
1726853760000|2024-09-20 17:36:00|||||||||1
1726853780000|2024-09-20 17:36:20|||||||||3
1726853790000|2024-09-20 17:36:30|||||||||10
1726853800000|2024-09-20 17:36:40|||||||||1
1726853810000|2024-09-20 17:36:50|||||||||1
1726853820000|2024-09-20 17:37:00|||||||||1
1726853830000|2024-09-20 17:37:10|||||||||2
1726853840000|2024-09-20 17:37:20|||||||||1
1726853850000|2024-09-20 17:37:30|||||||||3
1726853860000|2024-09-20 17:37:40|||||||||2
1726853870000|2024-09-20 17:37:50|||||||||4
1726853880000|2024-09-20 17:38:00|||||||||2
1726853890000|2024-09-20 17:38:10|||||||||2
1726853900000|2024-09-20 17:38:20|||||||||2
1726853910000|2024-09-20 17:38:30|||||||||4
1726853920000|2024-09-20 17:38:40|||||||||3
1726853930000|2024-09-20 17:38:50|||||||||2
1726853940000|2024-09-20 17:39:00|||||||||2
1726853950000|2024-09-20 17:39:10|||||||||2
1726853960000|2024-09-20 17:39:20|||||||||2
1726853970000|2024-09-20 17:39:30|||||||||217
1726853980000|2024-09-20 17:39:40|||||||||13
1726853990000|2024-09-20 17:39:50|||||||||4
1726854000000|2024-09-20 17:40:00|||||||||1
1726854010000|2024-09-20 17:40:10|||||||||2
1726854030000|2024-09-20 17:40:30|||||||||31
1726854040000|2024-09-20 17:40:40|||||||||2
1726854060000|2024-09-20 17:41:00|||||||||1
1726854070000|2024-09-20 17:41:10|||||||||2
1726854090000|2024-09-20 17:41:30|||||||||38
1726854100000|2024-09-20 17:41:40|||||||||1
1726854110000|2024-09-20 17:41:50|||||||||1
1726854120000|2024-09-20 17:42:00|||||||||2
1726854160000|2024-09-20 17:42:40|||||||||1
1726854170000|2024-09-20 17:42:50|||||||||1
1726854180000|2024-09-20 17:43:00|||||||||1
1726854190000|2024-09-20 17:43:10|||||||||1
1726854230000|2024-09-20 17:43:50|||||||||2
1726854250000|2024-09-20 17:44:10|||||||||1
1726854260000|2024-09-20 17:44:20|||||||||2
1726854280000|2024-09-20 17:44:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|4
1726854290000|2024-09-20 17:44:50|||||||||11
1726854300000|2024-09-20 17:45:00|||||||||1
1726854310000|2024-09-20 17:45:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|73
1726854350000|2024-09-20 17:45:50|||||||||24
1726854360000|2024-09-20 17:46:00|||||||||3
1726854400000|2024-09-20 17:46:40|||||||||1
1726854430000|2024-09-20 17:47:10|||||||||1
1726854450000|2024-09-20 17:47:30|||||||||1
1726854480000|2024-09-20 17:48:00|||||||||1
1726854490000|2024-09-20 17:48:10|||||||||1
1726854500000|2024-09-20 17:48:20|||||||||1
1726854510000|2024-09-20 17:48:30|||||||||6
1726854530000|2024-09-20 17:48:50|||||||||1
1726854540000|2024-09-20 17:49:00|||||||||1
1726854550000|2024-09-20 17:49:10|||||||||3
1726854560000|2024-09-20 17:49:20|||||||||1
1726854580000|2024-09-20 17:49:40|||||||||4
1726854590000|2024-09-20 17:49:50|||||||||5
1726854610000|2024-09-20 17:50:10|||||||||1
1726854620000|2024-09-20 17:50:20|||||||||1
1726854630000|2024-09-20 17:50:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|81
1726854640000|2024-09-20 17:50:40|||||||||12
1726854720000|2024-09-20 17:52:00|||||||||1
1726854740000|2024-09-20 17:52:20|||||||||1
1726854750000|2024-09-20 17:52:30|||||||||1
1726854760000|2024-09-20 17:52:40|||||||||1
1726854770000|2024-09-20 17:52:50|||||||||3
1726854780000|2024-09-20 17:53:00|||||||||3
1726854790000|2024-09-20 17:53:10|||||||||1
1726854810000|2024-09-20 17:53:30|||||||||3
1726854830000|2024-09-20 17:53:50|||||||||1
1726854840000|2024-09-20 17:54:00|||||||||1
1726854850000|2024-09-20 17:54:10|||||||||1
1726854870000|2024-09-20 17:54:30|||||||||2
1726854880000|2024-09-20 17:54:40|||||||||1
1726854900000|2024-09-20 17:55:00|||||||||7
1726854920000|2024-09-20 17:55:20|||||||||1
1726854930000|2024-09-20 17:55:30|||||||||1
1726854940000|2024-09-20 17:55:40|||||||||9
1726854960000|2024-09-20 17:56:00|||||||||3
1726854990000|2024-09-20 17:56:30|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|2
1726855000000|2024-09-20 17:56:40|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|2
1726855010000|2024-09-20 17:56:50|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|1
1726855020000|2024-09-20 17:57:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1726855030000|2024-09-20 17:57:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|428
1726855050000|2024-09-20 17:57:30|||||||||1
1726855080000|2024-09-20 17:58:00|||||||||1
1726855090000|2024-09-20 17:58:10|||||||||4
1726855100000|2024-09-20 17:58:20|||||||||18
1726855110000|2024-09-20 17:58:30|||||||||1
1726855130000|2024-09-20 17:58:50|||||||||1
1726855140000|2024-09-20 17:59:00|||||||||3
1726855160000|2024-09-20 17:59:20|||||||||1
1726855170000|2024-09-20 17:59:30|||||||||2
1726855180000|2024-09-20 17:59:40|||||||||1
1726855190000|2024-09-20 17:59:50|||||||||3
1726855200000|2024-09-20 18:00:00|||||||||2
1726855210000|2024-09-20 18:00:10|||||||||4
1726855220000|2024-09-20 18:00:20|||||||||2
1726855230000|2024-09-20 18:00:30|||||||||1
1726855260000|2024-09-20 18:01:00|||||||||1
1726855270000|2024-09-20 18:01:10|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|46
1726855280000|2024-09-20 18:01:20|||||||||25
1726855290000|2024-09-20 18:01:30|||||||||1
1726855320000|2024-09-20 18:02:00|||||||||1
1726855350000|2024-09-20 18:02:30|||||||||1
1726855360000|2024-09-20 18:02:40|||||||||1
1726855380000|2024-09-20 18:03:00|||||||||1
1726855390000|2024-09-20 18:03:10|||||||||1
1726855400000|2024-09-20 18:03:20|||||||||1
1726855410000|2024-09-20 18:03:30|||||||||1
1726855420000|2024-09-20 18:03:40|||||||||14
1726855430000|2024-09-20 18:03:50|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|196
1726855440000|2024-09-20 18:04:00|18.07|17.91|18.07|17.91|18.09|17.93|18.07|17.91|21
1726855470000|2024-09-20 18:04:30|||||||||33
1726855480000|2024-09-20 18:04:40|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|91
1726855490000|2024-09-20 18:04:50|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|141
1726855500000|2024-09-20 18:05:00|||||||||1
1726855510000|2024-09-20 18:05:10|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|191
1726855520000|2024-09-20 18:05:20|18.12|17.96|18.12|17.96|18.12|17.96|18.08|17.92|61
1726855530000|2024-09-20 18:05:30|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|10
1726855560000|2024-09-20 18:06:00|||||||||1
1726855570000|2024-09-20 18:06:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1726855580000|2024-09-20 18:06:20|18.08|17.92|18.12|17.96|18.12|17.96|18.07|17.91|62
1726855590000|2024-09-20 18:06:30|18.08|17.92|18.08|17.92|18.12|17.96|18.08|17.92|4
1726855610000|2024-09-20 18:06:50|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|131
1726855620000|2024-09-20 18:07:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|37
1726855630000|2024-09-20 18:07:10|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|2
1726855650000|2024-09-20 18:07:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1726855660000|2024-09-20 18:07:40|18.08|17.92|18.08|17.92|18.12|17.96|18.08|17.92|20
1726855680000|2024-09-20 18:08:00|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|20
1726855710000|2024-09-20 18:08:30|||||||||1
1726855720000|2024-09-20 18:08:40|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|1
1726855740000|2024-09-20 18:09:00|||||||||167
1726855750000|2024-09-20 18:09:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|91
1726855760000|2024-09-20 18:09:20|||||||||37
1726855770000|2024-09-20 18:09:30|||||||||5
1726855800000|2024-09-20 18:10:00|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|76
1726855810000|2024-09-20 18:10:10|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|34
1726855830000|2024-09-20 18:10:30|||||||||11
1726855860000|2024-09-20 18:11:00|18.21|18.05|18.22|18.06|18.22|18.06|18.19|18.03|39
1726855880000|2024-09-20 18:11:20|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|1
1726855890000|2024-09-20 18:11:30|||||||||21
1726855920000|2024-09-20 18:12:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1726855950000|2024-09-20 18:12:30|||||||||6
1726855960000|2024-09-20 18:12:40|||||||||1
1726855970000|2024-09-20 18:12:50|18.13|17.97|18.13|17.97|18.17|18.01|18.13|17.97|232
1726855980000|2024-09-20 18:13:00|18.17|18.01|18.17|18.01|18.17|18.01|18.15|17.99|18
1726855990000|2024-09-20 18:13:10|||||||||1
1726856020000|2024-09-20 18:13:40|||||||||1
1726856030000|2024-09-20 18:13:50|||||||||10
1726856040000|2024-09-20 18:14:00|||||||||59
1726856050000|2024-09-20 18:14:10|||||||||1
1726856080000|2024-09-20 18:14:40|||||||||1
1726856090000|2024-09-20 18:14:50|||||||||1
1726856110000|2024-09-20 18:15:10|||||||||1
1726856120000|2024-09-20 18:15:20|||||||||2
1726856140000|2024-09-20 18:15:40|||||||||48
1726856160000|2024-09-20 18:16:00|||||||||6
1726856170000|2024-09-20 18:16:10|||||||||1
1726856200000|2024-09-20 18:16:40|||||||||1
1726856210000|2024-09-20 18:16:50|||||||||2
1726856230000|2024-09-20 18:17:10|||||||||1
1726856260000|2024-09-20 18:17:40|||||||||3
1726856290000|2024-09-20 18:18:10|||||||||2
1726856310000|2024-09-20 18:18:30|||||||||4
1726856320000|2024-09-20 18:18:40|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|42
1726856330000|2024-09-20 18:18:50|||||||||4
1726856350000|2024-09-20 18:19:10|||||||||1
1726856380000|2024-09-20 18:19:40|||||||||1
1726856390000|2024-09-20 18:19:50|||||||||2
1726856400000|2024-09-20 18:20:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|250
1726856410000|2024-09-20 18:20:10|||||||||1
1726856430000|2024-09-20 18:20:30|||||||||5
1726856440000|2024-09-20 18:20:40|||||||||2
1726856460000|2024-09-20 18:21:00|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|54
1726856470000|2024-09-20 18:21:10|18.15|17.99|18.17|18.01|18.17|18.01|18.12|17.96|11
1726856490000|2024-09-20 18:21:30|||||||||1
1726856500000|2024-09-20 18:21:40|||||||||4
1726856510000|2024-09-20 18:21:50|||||||||1
1726856520000|2024-09-20 18:22:00|18.13|17.97|18.12|17.96|18.15|17.99|18.12|17.96|22
1726856530000|2024-09-20 18:22:10|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|1
1726856540000|2024-09-20 18:22:20|18.13|17.97|18.17|18.01|18.17|18.01|18.13|17.97|28
1726856560000|2024-09-20 18:22:40|||||||||1
1726856590000|2024-09-20 18:23:10|||||||||1
1726856610000|2024-09-20 18:23:30|||||||||3
1726856630000|2024-09-20 18:23:50|||||||||1
1726856710000|2024-09-20 18:25:10|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|126
1726856740000|2024-09-20 18:25:40|||||||||3
1726856800000|2024-09-20 18:26:40|||||||||6
1726856820000|2024-09-20 18:27:00|18.13|17.97|18.17|18.01|18.17|18.01|18.12|17.96|13
1726856830000|2024-09-20 18:27:10|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1726856840000|2024-09-20 18:27:20|||||||||1
1726856890000|2024-09-20 18:28:10|||||||||1
1726856980000|2024-09-20 18:29:40|||||||||2
1726856990000|2024-09-20 18:29:50|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|23
1726857000000|2024-09-20 18:30:00|18.21|18.05|18.21|18.05|18.21|18.05|18.17|18.01|31
1726857010000|2024-09-20 18:30:10|18.22|18.06|18.22|18.06|18.22|18.06|18.19|18.03|4
1726857020000|2024-09-20 18:30:20|||||||||2
1726857040000|2024-09-20 18:30:40|||||||||3
1726857050000|2024-09-20 18:30:50|||||||||2
1726857060000|2024-09-20 18:31:00|||||||||36
1726857070000|2024-09-20 18:31:10|||||||||5
1726857080000|2024-09-20 18:31:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1726857090000|2024-09-20 18:31:30|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|6
1726857100000|2024-09-20 18:31:40|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|25
1726857110000|2024-09-20 18:31:50|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|0
1726857120000|2024-09-20 18:32:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1726857130000|2024-09-20 18:32:10|||||||||3
1726857140000|2024-09-20 18:32:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|6
1726857160000|2024-09-20 18:32:40|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|0
1726857170000|2024-09-20 18:32:50|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|1
1726857190000|2024-09-20 18:33:10|||||||||1
1726857200000|2024-09-20 18:33:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1726857210000|2024-09-20 18:33:30|||||||||2
1726857220000|2024-09-20 18:33:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1726857230000|2024-09-20 18:33:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1726857240000|2024-09-20 18:34:00|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|0
1726857260000|2024-09-20 18:34:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1726857270000|2024-09-20 18:34:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1726857280000|2024-09-20 18:34:40|||||||||1
1726857290000|2024-09-20 18:34:50|||||||||2
1726857300000|2024-09-20 18:35:00|||||||||6
1726857310000|2024-09-20 18:35:10|||||||||12
1726857320000|2024-09-20 18:35:20|||||||||1
1726857340000|2024-09-20 18:35:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1726857360000|2024-09-20 18:36:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|14
1726857370000|2024-09-20 18:36:10|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|23
1726857380000|2024-09-20 18:36:20|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|2
1726857390000|2024-09-20 18:36:30|18.19|18.03|18.22|18.06|18.22|18.06|18.17|18.01|6
1726857400000|2024-09-20 18:36:40|||||||||1
1726857430000|2024-09-20 18:37:10|||||||||1
1726857450000|2024-09-20 18:37:30|||||||||1
1726857460000|2024-09-20 18:37:40|||||||||1
1726857470000|2024-09-20 18:37:50|||||||||4
1726857480000|2024-09-20 18:38:00|||||||||3
1726857490000|2024-09-20 18:38:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|35
1726857500000|2024-09-20 18:38:20|||||||||1
1726857510000|2024-09-20 18:38:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|34
1726857520000|2024-09-20 18:38:40|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|11
1726857530000|2024-09-20 18:38:50|18.24|18.08|18.22|18.06|18.26|18.1|18.22|18.06|9
1726857550000|2024-09-20 18:39:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1726857580000|2024-09-20 18:39:40|||||||||1
1726857590000|2024-09-20 18:39:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1726857600000|2024-09-20 18:40:00|||||||||10
1726857610000|2024-09-20 18:40:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|30
1726857620000|2024-09-20 18:40:20|||||||||1
1726857640000|2024-09-20 18:40:40|||||||||41
1726857650000|2024-09-20 18:40:50|||||||||1
1726857670000|2024-09-20 18:41:10|||||||||2
1726857680000|2024-09-20 18:41:20|||||||||1
1726857690000|2024-09-20 18:41:30|||||||||4
1726857700000|2024-09-20 18:41:40|||||||||7
1726857720000|2024-09-20 18:42:00|||||||||2
1726857730000|2024-09-20 18:42:10|||||||||1
1726857740000|2024-09-20 18:42:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|18
1726857750000|2024-09-20 18:42:30|||||||||10
1726857760000|2024-09-20 18:42:40|||||||||2
1726857790000|2024-09-20 18:43:10|||||||||1
1726857800000|2024-09-20 18:43:20|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|0
1726857810000|2024-09-20 18:43:30|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|0
1726857820000|2024-09-20 18:43:40|||||||||2
1726857850000|2024-09-20 18:44:10|||||||||2
1726857860000|2024-09-20 18:44:20|||||||||3
1726857880000|2024-09-20 18:44:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|14
1726857890000|2024-09-20 18:44:50|||||||||5
1726857900000|2024-09-20 18:45:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1726857910000|2024-09-20 18:45:10|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|4
1726857930000|2024-09-20 18:45:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|1
1726857940000|2024-09-20 18:45:40|||||||||1
1726857950000|2024-09-20 18:45:50|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|1
1726857960000|2024-09-20 18:46:00|||||||||2
1726857970000|2024-09-20 18:46:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1726857980000|2024-09-20 18:46:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|17
1726858000000|2024-09-20 18:46:40|||||||||2
1726858010000|2024-09-20 18:46:50|||||||||1
1726858020000|2024-09-20 18:47:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|49
1726858030000|2024-09-20 18:47:10|||||||||1
1726858050000|2024-09-20 18:47:30|||||||||4
1726858060000|2024-09-20 18:47:40|||||||||7
1726858070000|2024-09-20 18:47:50|18.21|18.05|18.21|18.05|18.21|18.05|18.17|18.01|16
1726858080000|2024-09-20 18:48:00|||||||||1
1726858090000|2024-09-20 18:48:10|||||||||2
1726858100000|2024-09-20 18:48:20|||||||||1
1726858110000|2024-09-20 18:48:30|||||||||1
1726858120000|2024-09-20 18:48:40|||||||||3
1726858130000|2024-09-20 18:48:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|7
1726858140000|2024-09-20 18:49:00|||||||||6
1726858150000|2024-09-20 18:49:10|||||||||1
1726858160000|2024-09-20 18:49:20|18.16|18|18.17|18.01|18.17|18.01|18.16|18|1
1726858170000|2024-09-20 18:49:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|2
1726858180000|2024-09-20 18:49:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|64
1726858190000|2024-09-20 18:49:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|13
1726858200000|2024-09-20 18:50:00|||||||||4
1726858250000|2024-09-20 18:50:50|||||||||1
1726858260000|2024-09-20 18:51:00|18.16|18|18.14|17.98|18.16|18|18.14|17.98|80
1726858270000|2024-09-20 18:51:10|18.12|17.96|18.16|18|18.16|18|18.12|17.96|1
1726858280000|2024-09-20 18:51:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|47
1726858290000|2024-09-20 18:51:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1726858320000|2024-09-20 18:52:00|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|31
1726858330000|2024-09-20 18:52:10|||||||||2
1726858380000|2024-09-20 18:53:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|34
1726858390000|2024-09-20 18:53:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1726858470000|2024-09-20 18:54:30|||||||||10
1726858480000|2024-09-20 18:54:40|||||||||1
1726858500000|2024-09-20 18:55:00|||||||||3
1726858510000|2024-09-20 18:55:10|||||||||1
1726858530000|2024-09-20 18:55:30|||||||||1
1726858540000|2024-09-20 18:55:40|||||||||2
1726858560000|2024-09-20 18:56:00|||||||||1
1726858580000|2024-09-20 18:56:20|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|27
1726858590000|2024-09-20 18:56:30|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|3
1726858600000|2024-09-20 18:56:40|||||||||3
1726858620000|2024-09-20 18:57:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1726858630000|2024-09-20 18:57:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|7
1726858640000|2024-09-20 18:57:20|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|15
1726858650000|2024-09-20 18:57:30|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|3
1726858660000|2024-09-20 18:57:40|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1726858680000|2024-09-20 18:58:00|||||||||1
1726858690000|2024-09-20 18:58:10|||||||||100
1726858700000|2024-09-20 18:58:20|||||||||2
1726858710000|2024-09-20 18:58:30|||||||||1
1726858720000|2024-09-20 18:58:40|||||||||2
1726858730000|2024-09-20 18:58:50|||||||||10
1726858740000|2024-09-20 18:59:00|||||||||3
1726858760000|2024-09-20 18:59:20|||||||||9
1726858770000|2024-09-20 18:59:30|||||||||8
1726858790000|2024-09-20 18:59:50|||||||||3
1726858800000|2024-09-20 19:00:00|||||||||8
1726858810000|2024-09-20 19:00:10|||||||||2
1726858830000|2024-09-20 19:00:30|||||||||6
1726858840000|2024-09-20 19:00:40|||||||||49
1726858850000|2024-09-20 19:00:50|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|56
1726858860000|2024-09-20 19:01:00|||||||||1
1726858870000|2024-09-20 19:01:10|||||||||1
1726858880000|2024-09-20 19:01:20|||||||||2
1726858890000|2024-09-20 19:01:30|||||||||1
1726858900000|2024-09-20 19:01:40|||||||||1
1726858920000|2024-09-20 19:02:00|||||||||1
1726858940000|2024-09-20 19:02:20|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|24
1726858950000|2024-09-20 19:02:30|||||||||1
1726858960000|2024-09-20 19:02:40|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|27
1726858970000|2024-09-20 19:02:50|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|24
1726858980000|2024-09-20 19:03:00|17.97|17.81|17.97|17.81|17.99|17.83|17.97|17.81|7
1726858990000|2024-09-20 19:03:10|||||||||2
1726859010000|2024-09-20 19:03:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|72
1726859020000|2024-09-20 19:03:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1726859030000|2024-09-20 19:03:50|||||||||3
1726859040000|2024-09-20 19:04:00|||||||||12
1726859050000|2024-09-20 19:04:10|||||||||2
1726859060000|2024-09-20 19:04:20|17.99|17.83|17.99|17.83|18.01|17.85|17.97|17.81|19
1726859070000|2024-09-20 19:04:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1726859080000|2024-09-20 19:04:40|||||||||2
1726859090000|2024-09-20 19:04:50|||||||||11
1726859100000|2024-09-20 19:05:00|||||||||15
1726859110000|2024-09-20 19:05:10|||||||||3
1726859130000|2024-09-20 19:05:30|||||||||2
1726859150000|2024-09-20 19:05:50|||||||||2
1726859160000|2024-09-20 19:06:00|||||||||9
1726859170000|2024-09-20 19:06:10|||||||||1
1726859180000|2024-09-20 19:06:20|||||||||3
1726859190000|2024-09-20 19:06:30|||||||||2
1726859200000|2024-09-20 19:06:40|||||||||1
1726859210000|2024-09-20 19:06:50|||||||||3
1726859220000|2024-09-20 19:07:00|||||||||2
1726859230000|2024-09-20 19:07:10|||||||||3
1726859240000|2024-09-20 19:07:20|||||||||1
1726859250000|2024-09-20 19:07:30|||||||||4
1726859260000|2024-09-20 19:07:40|||||||||11
1726859270000|2024-09-20 19:07:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|5
1726859280000|2024-09-20 19:08:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1726859290000|2024-09-20 19:08:10|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|7
1726859300000|2024-09-20 19:08:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|86
1726859310000|2024-09-20 19:08:30|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|19
1726859320000|2024-09-20 19:08:40|||||||||1
1726859330000|2024-09-20 19:08:50|||||||||2
1726859340000|2024-09-20 19:09:00|||||||||4
1726859350000|2024-09-20 19:09:10|||||||||1
1726859360000|2024-09-20 19:09:20|||||||||1
1726859370000|2024-09-20 19:09:30|||||||||2
1726859390000|2024-09-20 19:09:50|||||||||2
1726859400000|2024-09-20 19:10:00|||||||||2
1726859410000|2024-09-20 19:10:10|||||||||1
1726859420000|2024-09-20 19:10:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1726859430000|2024-09-20 19:10:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1726859440000|2024-09-20 19:10:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1726859450000|2024-09-20 19:10:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|12
1726859460000|2024-09-20 19:11:00|||||||||2
1726859470000|2024-09-20 19:11:10|18.01|17.85|18.01|17.85|18.01|17.85|17.97|17.81|51
1726859480000|2024-09-20 19:11:20|||||||||1
1726859490000|2024-09-20 19:11:30|||||||||2
1726859500000|2024-09-20 19:11:40|||||||||2
1726859510000|2024-09-20 19:11:50|||||||||1
1726859520000|2024-09-20 19:12:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|8
1726859530000|2024-09-20 19:12:10|||||||||1
1726859540000|2024-09-20 19:12:20|||||||||1
1726859550000|2024-09-20 19:12:30|||||||||1
1726859560000|2024-09-20 19:12:40|||||||||1
1726859570000|2024-09-20 19:12:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1726859580000|2024-09-20 19:13:00|18.02|17.86|18.02|17.86|18.02|17.86|18.01|17.85|5
1726859590000|2024-09-20 19:13:10|||||||||2
1726859600000|2024-09-20 19:13:20|||||||||1
1726859610000|2024-09-20 19:13:30|||||||||3
1726859620000|2024-09-20 19:13:40|||||||||2
1726859630000|2024-09-20 19:13:50|||||||||8
1726859640000|2024-09-20 19:14:00|||||||||3
1726859650000|2024-09-20 19:14:10|||||||||1
1726859660000|2024-09-20 19:14:20|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|2
1726859670000|2024-09-20 19:14:30|||||||||10
1726859680000|2024-09-20 19:14:40|||||||||3
1726859690000|2024-09-20 19:14:50|||||||||3
1726859700000|2024-09-20 19:15:00|||||||||3
1726859710000|2024-09-20 19:15:10|||||||||1
1726859720000|2024-09-20 19:15:20|||||||||7
1726859730000|2024-09-20 19:15:30|||||||||3
1726859740000|2024-09-20 19:15:40|||||||||1
1726859750000|2024-09-20 19:15:50|||||||||2
1726859760000|2024-09-20 19:16:00|||||||||9
1726859770000|2024-09-20 19:16:10|||||||||2
1726859780000|2024-09-20 19:16:20|||||||||1
1726859790000|2024-09-20 19:16:30|||||||||2
1726859800000|2024-09-20 19:16:40|||||||||1
1726859810000|2024-09-20 19:16:50|||||||||3
1726859820000|2024-09-20 19:17:00|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|15
1726859830000|2024-09-20 19:17:10|||||||||10
1726859850000|2024-09-20 19:17:30|||||||||1
1726859860000|2024-09-20 19:17:40|||||||||2
1726859870000|2024-09-20 19:17:50|||||||||3
1726859880000|2024-09-20 19:18:00|||||||||1
1726859890000|2024-09-20 19:18:10|||||||||103
1726859900000|2024-09-20 19:18:20|||||||||2
1726859910000|2024-09-20 19:18:30|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|18
1726859920000|2024-09-20 19:18:40|18|17.84|17.97|17.81|18.02|17.86|17.97|17.81|21
1726859930000|2024-09-20 19:18:50|||||||||1
1726859940000|2024-09-20 19:19:00|||||||||1
1726859950000|2024-09-20 19:19:10|||||||||2
1726859960000|2024-09-20 19:19:20|||||||||1
1726859970000|2024-09-20 19:19:30|||||||||1
1726859980000|2024-09-20 19:19:40|||||||||3
1726859990000|2024-09-20 19:19:50|||||||||3
1726860000000|2024-09-20 19:20:00|||||||||2
1726860010000|2024-09-20 19:20:10|||||||||3
1726860020000|2024-09-20 19:20:20|||||||||10
1726860040000|2024-09-20 19:20:40|||||||||4
1726860050000|2024-09-20 19:20:50|||||||||1
1726860060000|2024-09-20 19:21:00|17.93|17.77|17.92|17.76|17.97|17.81|17.92|17.76|29
1726860070000|2024-09-20 19:21:10|||||||||2
1726860090000|2024-09-20 19:21:30|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|3
1726860100000|2024-09-20 19:21:40|||||||||3
1726860110000|2024-09-20 19:21:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1726860130000|2024-09-20 19:22:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|200
1726860160000|2024-09-20 19:22:40|||||||||1
1726860170000|2024-09-20 19:22:50|||||||||1
1726860180000|2024-09-20 19:23:00|||||||||4
1726860190000|2024-09-20 19:23:10|||||||||2
1726860210000|2024-09-20 19:23:30|||||||||5
1726860220000|2024-09-20 19:23:40|||||||||16
1726860230000|2024-09-20 19:23:50|||||||||1
1726860240000|2024-09-20 19:24:00|||||||||1
1726860250000|2024-09-20 19:24:10|||||||||1
1726860260000|2024-09-20 19:24:20|||||||||12
1726860290000|2024-09-20 19:24:50|||||||||3
1726860300000|2024-09-20 19:25:00|||||||||3
1726860310000|2024-09-20 19:25:10|||||||||2
1726860330000|2024-09-20 19:25:30|||||||||5
1726860340000|2024-09-20 19:25:40|||||||||2
1726860380000|2024-09-20 19:26:20|||||||||8
1726860390000|2024-09-20 19:26:30|||||||||1
1726860400000|2024-09-20 19:26:40|||||||||1
1726860410000|2024-09-20 19:26:50|||||||||1
1726860430000|2024-09-20 19:27:10|||||||||1
1726860450000|2024-09-20 19:27:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1726860460000|2024-09-20 19:27:40|||||||||1
1726860510000|2024-09-20 19:28:30|||||||||1
1726860520000|2024-09-20 19:28:40|||||||||51
1726860530000|2024-09-20 19:28:50|||||||||1
1726860540000|2024-09-20 19:29:00|||||||||13
1726860550000|2024-09-20 19:29:10|||||||||5
1726860570000|2024-09-20 19:29:30|||||||||1
1726860580000|2024-09-20 19:29:40|||||||||11
1726860590000|2024-09-20 19:29:50|17.93|17.77|17.93|17.77|17.97|17.81|17.93|17.77|95
1726860600000|2024-09-20 19:30:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1726860610000|2024-09-20 19:30:10|||||||||1
1726860620000|2024-09-20 19:30:20|||||||||23
1726860630000|2024-09-20 19:30:30|||||||||14
1726860640000|2024-09-20 19:30:40|||||||||25
1726860650000|2024-09-20 19:30:50|||||||||1
1726860660000|2024-09-20 19:31:00|18.02|17.86|18.02|17.86|18.02|17.86|17.97|17.81|143
1726860690000|2024-09-20 19:31:30|||||||||2
1726860700000|2024-09-20 19:31:40|||||||||6
1726860710000|2024-09-20 19:31:50|||||||||1
1726860720000|2024-09-20 19:32:00|||||||||2
1726860730000|2024-09-20 19:32:10|||||||||1
1726860740000|2024-09-20 19:32:20|18.01|17.85|17.97|17.81|18.02|17.86|17.97|17.81|31
1726860750000|2024-09-20 19:32:30|||||||||1
1726860760000|2024-09-20 19:32:40|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|60
1726860770000|2024-09-20 19:32:50|||||||||2
1726860790000|2024-09-20 19:33:10|18|17.84|18.02|17.86|18.02|17.86|17.98|17.82|42
1726860800000|2024-09-20 19:33:20|17.98|17.82|18.02|17.86|18.02|17.86|17.97|17.81|33
1726860840000|2024-09-20 19:34:00|||||||||12
1726860880000|2024-09-20 19:34:40|||||||||5
1726860890000|2024-09-20 19:34:50|||||||||2
1726860900000|2024-09-20 19:35:00|||||||||16
1726860940000|2024-09-20 19:35:40|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|13
1726860960000|2024-09-20 19:36:00|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|4
1726860970000|2024-09-20 19:36:10|||||||||24
1726860980000|2024-09-20 19:36:20|||||||||21
1726860990000|2024-09-20 19:36:30|||||||||15
1726861010000|2024-09-20 19:36:50|||||||||2
1726861070000|2024-09-20 19:37:50|||||||||15
1726861080000|2024-09-20 19:38:00|||||||||9
1726861090000|2024-09-20 19:38:10|||||||||57
1726861110000|2024-09-20 19:38:30|17.98|17.82|17.97|17.81|18.02|17.86|17.97|17.81|49
1726861130000|2024-09-20 19:38:50|||||||||2
1726861140000|2024-09-20 19:39:00|||||||||3
1726861160000|2024-09-20 19:39:20|||||||||8
1726861170000|2024-09-20 19:39:30|||||||||14
1726861180000|2024-09-20 19:39:40|||||||||1
1726861190000|2024-09-20 19:39:50|||||||||2
1726861200000|2024-09-20 19:40:00|||||||||4
1726861220000|2024-09-20 19:40:20|||||||||80
1726861240000|2024-09-20 19:40:40|||||||||27
1726861250000|2024-09-20 19:40:50|||||||||1
1726861270000|2024-09-20 19:41:10|||||||||5
1726861290000|2024-09-20 19:41:30|||||||||15
1726861300000|2024-09-20 19:41:40|||||||||13
1726861310000|2024-09-20 19:41:50|||||||||1
1726861320000|2024-09-20 19:42:00|||||||||1
1726861330000|2024-09-20 19:42:10|||||||||11
1726861360000|2024-09-20 19:42:40|||||||||11
1726861370000|2024-09-20 19:42:50|||||||||5
1726861380000|2024-09-20 19:43:00|||||||||10
1726861390000|2024-09-20 19:43:10|||||||||10
1726861420000|2024-09-20 19:43:40|||||||||11
1726861430000|2024-09-20 19:43:50|||||||||2
1726861440000|2024-09-20 19:44:00|||||||||18
1726861450000|2024-09-20 19:44:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|8
1726861460000|2024-09-20 19:44:20|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|116
1726861470000|2024-09-20 19:44:30|||||||||4
1726861480000|2024-09-20 19:44:40|||||||||1
1726861490000|2024-09-20 19:44:50|||||||||14
1726861500000|2024-09-20 19:45:00|||||||||12
1726861520000|2024-09-20 19:45:20|||||||||17
1726861530000|2024-09-20 19:45:30|||||||||23
1726861540000|2024-09-20 19:45:40|||||||||37
1726861550000|2024-09-20 19:45:50|||||||||1
1726861560000|2024-09-20 19:46:00|||||||||1
1726861580000|2024-09-20 19:46:20|||||||||13
1726861600000|2024-09-20 19:46:40|||||||||13
1726861610000|2024-09-20 19:46:50|||||||||12
1726861630000|2024-09-20 19:47:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|570
1726861640000|2024-09-20 19:47:20|||||||||16
1726861660000|2024-09-20 19:47:40|||||||||13
1726861670000|2024-09-20 19:47:50|||||||||12
1726861680000|2024-09-20 19:48:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|10
1726861690000|2024-09-20 19:48:10|||||||||33
1726861700000|2024-09-20 19:48:20|||||||||12
1726861720000|2024-09-20 19:48:40|||||||||11
1726861730000|2024-09-20 19:48:50|||||||||27
1726861750000|2024-09-20 19:49:10|||||||||6
1726861760000|2024-09-20 19:49:20|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|70
1726861770000|2024-09-20 19:49:30|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|26
1726861780000|2024-09-20 19:49:40|||||||||18
1726861800000|2024-09-20 19:50:00|||||||||153
1726861810000|2024-09-20 19:50:10|18.01|17.85|18.01|17.85|18.01|17.85|17.97|17.81|32
1726861820000|2024-09-20 19:50:20|||||||||53
1726861830000|2024-09-20 19:50:30|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|24
1726861840000|2024-09-20 19:50:40|||||||||6
1726861850000|2024-09-20 19:50:50|||||||||27
1726861860000|2024-09-20 19:51:00|||||||||10
1726861870000|2024-09-20 19:51:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|49
1726861880000|2024-09-20 19:51:20|||||||||20
1726861890000|2024-09-20 19:51:30|||||||||50
1726861900000|2024-09-20 19:51:40|||||||||7
1726861910000|2024-09-20 19:51:50|||||||||12
1726861920000|2024-09-20 19:52:00|||||||||19
1726861930000|2024-09-20 19:52:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|31
1726861940000|2024-09-20 19:52:20|17.97|17.81|17.97|17.81|18.01|17.85|17.97|17.81|61
1726861950000|2024-09-20 19:52:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|29
1726861960000|2024-09-20 19:52:40|||||||||3
1726861970000|2024-09-20 19:52:50|||||||||9
1726861980000|2024-09-20 19:53:00|||||||||17
1726861990000|2024-09-20 19:53:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|77
1726862000000|2024-09-20 19:53:20|||||||||18
1726862010000|2024-09-20 19:53:30|||||||||5
1726862020000|2024-09-20 19:53:40|||||||||7
1726862030000|2024-09-20 19:53:50|||||||||6
1726862040000|2024-09-20 19:54:00|||||||||23
1726862050000|2024-09-20 19:54:10|||||||||13
1726862060000|2024-09-20 19:54:20|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|53
1726862070000|2024-09-20 19:54:30|||||||||20
1726862080000|2024-09-20 19:54:40|||||||||16
1726862090000|2024-09-20 19:54:50|||||||||17
1726862100000|2024-09-20 19:55:00|||||||||15
1726862110000|2024-09-20 19:55:10|||||||||3
1726862120000|2024-09-20 19:55:20|||||||||1
1726862130000|2024-09-20 19:55:30|||||||||34
1726862150000|2024-09-20 19:55:50|||||||||11
1726862160000|2024-09-20 19:56:00|||||||||64
1726862170000|2024-09-20 19:56:10|||||||||22
1726862180000|2024-09-20 19:56:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|63
1726862190000|2024-09-20 19:56:30|17.97|17.81|17.99|17.83|18.01|17.85|17.97|17.81|72
1726862200000|2024-09-20 19:56:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|15
1726862210000|2024-09-20 19:56:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|32
1726862220000|2024-09-20 19:57:00|||||||||16
1726862230000|2024-09-20 19:57:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|24
1726862250000|2024-09-20 19:57:30|18.01|17.85|18.01|17.85|18.01|17.85|17.97|17.81|82
1726862260000|2024-09-20 19:57:40|||||||||26
1726862270000|2024-09-20 19:57:50|||||||||1
1726862280000|2024-09-20 19:58:00|||||||||34
1726862290000|2024-09-20 19:58:10|||||||||45
1726862300000|2024-09-20 19:58:20|||||||||13
1726862310000|2024-09-20 19:58:30|||||||||54
1726862320000|2024-09-20 19:58:40|||||||||38
1726862330000|2024-09-20 19:58:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|72
1726862340000|2024-09-20 19:59:00|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|207
1726862350000|2024-09-20 19:59:10|||||||||58
1726862360000|2024-09-20 19:59:20|||||||||51
1726862370000|2024-09-20 19:59:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|72
1726862380000|2024-09-20 19:59:40|||||||||87
1726862390000|2024-09-20 19:59:50|||||||||161
1726862400000|2024-09-20 20:00:00|||||||||640
1726862410000|2024-09-20 20:00:10|||||||||7
1726862420000|2024-09-20 20:00:20|||||||||2
1726862430000|2024-09-20 20:00:30|||||||||34
1726862440000|2024-09-20 20:00:40|||||||||5
1726862450000|2024-09-20 20:00:50|18.02|17.86|18.02|17.86|18.02|17.86|18.01|17.85|4
1726862460000|2024-09-20 20:01:00|||||||||46
1726862470000|2024-09-20 20:01:10|||||||||2
1726862480000|2024-09-20 20:01:20|||||||||2
1726862490000|2024-09-20 20:01:30|||||||||2
1726862500000|2024-09-20 20:01:40|||||||||5
1726862510000|2024-09-20 20:01:50|||||||||1
1726862520000|2024-09-20 20:02:00|||||||||1
1726862530000|2024-09-20 20:02:10|||||||||3
1726862540000|2024-09-20 20:02:20|||||||||1
1726862550000|2024-09-20 20:02:30|||||||||2
1726862570000|2024-09-20 20:02:50|||||||||2
1726862580000|2024-09-20 20:03:00|||||||||6
1726862600000|2024-09-20 20:03:20|||||||||3
1726862620000|2024-09-20 20:03:40|||||||||3
1726862630000|2024-09-20 20:03:50|||||||||1
1726862640000|2024-09-20 20:04:00|||||||||2
1726862650000|2024-09-20 20:04:10|||||||||1
1726862660000|2024-09-20 20:04:20|||||||||2
1726862670000|2024-09-20 20:04:30|||||||||3
1726862680000|2024-09-20 20:04:40|||||||||4
1726862690000|2024-09-20 20:04:50|||||||||6
1726862700000|2024-09-20 20:05:00|||||||||1
1726862710000|2024-09-20 20:05:10|||||||||1
1726862720000|2024-09-20 20:05:20|||||||||3
1726862730000|2024-09-20 20:05:30|||||||||1
1726862740000|2024-09-20 20:05:40|||||||||3
1726862750000|2024-09-20 20:05:50|||||||||15
1726862760000|2024-09-20 20:06:00|||||||||4
1726862780000|2024-09-20 20:06:20|||||||||2
1726862790000|2024-09-20 20:06:30|||||||||1
1726862800000|2024-09-20 20:06:40|||||||||1
1726862810000|2024-09-20 20:06:50|||||||||2
1726862820000|2024-09-20 20:07:00|||||||||14
1726862830000|2024-09-20 20:07:10|||||||||2
1726862840000|2024-09-20 20:07:20|||||||||6
1726862850000|2024-09-20 20:07:30|||||||||1
1726862860000|2024-09-20 20:07:40|||||||||1
1726862870000|2024-09-20 20:07:50|||||||||2
1726862880000|2024-09-20 20:08:00|||||||||2
1726862890000|2024-09-20 20:08:10|||||||||3
1726862900000|2024-09-20 20:08:20|||||||||1
1726862910000|2024-09-20 20:08:30|||||||||1
1726862920000|2024-09-20 20:08:40|||||||||2
1726862940000|2024-09-20 20:09:00|||||||||6
1726862950000|2024-09-20 20:09:10|||||||||1
1726862980000|2024-09-20 20:09:40|||||||||2
1726862990000|2024-09-20 20:09:50|||||||||2
1726863010000|2024-09-20 20:10:10|||||||||2
1726863020000|2024-09-20 20:10:20|||||||||16
1726863030000|2024-09-20 20:10:30|||||||||10
1726863050000|2024-09-20 20:10:50|||||||||72
1726863060000|2024-09-20 20:11:00|||||||||8
1726863070000|2024-09-20 20:11:10|||||||||4
1726863090000|2024-09-20 20:11:30|||||||||2
1726863100000|2024-09-20 20:11:40|||||||||21
1726863110000|2024-09-20 20:11:50|||||||||4
1726863120000|2024-09-20 20:12:00|||||||||1
1726863170000|2024-09-20 20:12:50|||||||||20
1726863190000|2024-09-20 20:13:10|||||||||3
1726863210000|2024-09-20 20:13:30|||||||||2
1726863230000|2024-09-20 20:13:50|||||||||44
1726863240000|2024-09-20 20:14:00|||||||||8
1726863250000|2024-09-20 20:14:10|||||||||1
1726863270000|2024-09-20 20:14:30|||||||||2
1726863280000|2024-09-20 20:14:40|||||||||11
1726863290000|2024-09-20 20:14:50|||||||||93
1726864200000|2024-09-20 20:30:00|||||||||1
1726864210000|2024-09-20 20:30:10|||||||||2
1726864270000|2024-09-20 20:31:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1726864320000|2024-09-20 20:32:00|||||||||1
1726864400000|2024-09-20 20:33:20|||||||||1
1726864450000|2024-09-20 20:34:10|||||||||1
1726864510000|2024-09-20 20:35:10|18.06|17.9|18.07|17.91|18.07|17.91|18.06|17.9|0
1726864590000|2024-09-20 20:36:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1726864720000|2024-09-20 20:38:40|||||||||1
1726864790000|2024-09-20 20:39:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|9
1726864890000|2024-09-20 20:41:30|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|21
1726864900000|2024-09-20 20:41:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|12
1726864950000|2024-09-20 20:42:30|||||||||9
1726865090000|2024-09-20 20:44:50|||||||||1
1726865240000|2024-09-20 20:47:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1726865270000|2024-09-20 20:47:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1726865290000|2024-09-20 20:48:10|||||||||1
1726865310000|2024-09-20 20:48:30|||||||||3
1726865430000|2024-09-20 20:50:30|||||||||5
1726865710000|2024-09-20 20:55:10|||||||||2
1726865740000|2024-09-20 20:55:40|||||||||28
1726865750000|2024-09-20 20:55:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|91
1726865760000|2024-09-20 20:56:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1726865810000|2024-09-20 20:56:50|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|2
1726865820000|2024-09-20 20:57:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1726865860000|2024-09-20 20:57:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1726865880000|2024-09-20 20:58:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|9
1726865920000|2024-09-20 20:58:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1726865930000|2024-09-20 20:58:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|83
1726865950000|2024-09-20 20:59:10|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|28
1726865960000|2024-09-20 20:59:20|||||||||3
1726865980000|2024-09-20 20:59:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1726865990000|2024-09-20 20:59:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|5
1727042460000|2024-09-22 22:01:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1727042490000|2024-09-22 22:01:30|||||||||1
1727042500000|2024-09-22 22:01:40|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|20
1727042520000|2024-09-22 22:02:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|15
1727042710000|2024-09-22 22:05:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727043280000|2024-09-22 22:14:40|||||||||1
1727043460000|2024-09-22 22:17:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1727043470000|2024-09-22 22:17:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1727043530000|2024-09-22 22:18:50|||||||||1
1727043660000|2024-09-22 22:21:00|||||||||1
1727043670000|2024-09-22 22:21:10|||||||||2
1727043870000|2024-09-22 22:24:30|||||||||1
1727043880000|2024-09-22 22:24:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1727043900000|2024-09-22 22:25:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|10
1727043920000|2024-09-22 22:25:20|||||||||1
1727044340000|2024-09-22 22:32:20|||||||||4
1727044380000|2024-09-22 22:33:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1727045820000|2024-09-22 22:57:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1727045830000|2024-09-22 22:57:10|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1727046060000|2024-09-22 23:01:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|1
1727046230000|2024-09-22 23:03:50|18.02|17.86|18.04|17.88|18.05|17.89|18.02|17.86|0
1727046250000|2024-09-22 23:04:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1727046670000|2024-09-22 23:11:10|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|11
1727047040000|2024-09-22 23:17:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|36
1727047180000|2024-09-22 23:19:40|||||||||56
1727047190000|2024-09-22 23:19:50|||||||||13
1727047240000|2024-09-22 23:20:40|||||||||1
1727047350000|2024-09-22 23:22:30|||||||||1
1727048360000|2024-09-22 23:39:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|14
1727048470000|2024-09-22 23:41:10|17.98|17.82|18|17.84|18|17.84|17.98|17.82|1
1727048520000|2024-09-22 23:42:00|||||||||6
1727048580000|2024-09-22 23:43:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|22
1727049270000|2024-09-22 23:54:30|||||||||1
1727049600000|2024-09-23 00:00:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|4
1727049610000|2024-09-23 00:00:10|17.91|17.75|17.96|17.8|17.96|17.8|17.91|17.75|8
1727049620000|2024-09-23 00:00:20|||||||||2
1727049740000|2024-09-23 00:02:20|||||||||1
1727049890000|2024-09-23 00:04:50|||||||||1
1727051250000|2024-09-23 00:27:30|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|4
1727051260000|2024-09-23 00:27:40|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|2
1727051290000|2024-09-23 00:28:10|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1727051410000|2024-09-23 00:30:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1727051480000|2024-09-23 00:31:20|||||||||5
1727051700000|2024-09-23 00:35:00|||||||||1
1727052490000|2024-09-23 00:48:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|9
1727052510000|2024-09-23 00:48:30|||||||||3
1727052530000|2024-09-23 00:48:50|||||||||2
1727052550000|2024-09-23 00:49:10|||||||||2
1727052670000|2024-09-23 00:51:10|||||||||1
1727052750000|2024-09-23 00:52:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|16
1727052760000|2024-09-23 00:52:40|||||||||3
1727052920000|2024-09-23 00:55:20|||||||||12
1727053000000|2024-09-23 00:56:40|||||||||1
1727053440000|2024-09-23 01:04:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|32
1727053450000|2024-09-23 01:04:10|||||||||4
1727053490000|2024-09-23 01:04:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|6
1727053500000|2024-09-23 01:05:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1727055000000|2024-09-23 01:30:00|||||||||1
1727055140000|2024-09-23 01:32:20|||||||||5
1727055210000|2024-09-23 01:33:30|||||||||1
1727055330000|2024-09-23 01:35:30|||||||||1
1727055500000|2024-09-23 01:38:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|61
1727055520000|2024-09-23 01:38:40|||||||||1
1727055790000|2024-09-23 01:43:10|||||||||1
1727056120000|2024-09-23 01:48:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1727057110000|2024-09-23 02:05:10|||||||||28
1727057130000|2024-09-23 02:05:30|||||||||1
1727057540000|2024-09-23 02:12:20|||||||||1
1727058240000|2024-09-23 02:24:00|||||||||2
1727058760000|2024-09-23 02:32:40|||||||||20
1727058790000|2024-09-23 02:33:10|||||||||1
1727059170000|2024-09-23 02:39:30|||||||||1
1727059360000|2024-09-23 02:42:40|||||||||14
1727059370000|2024-09-23 02:42:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|34
1727059480000|2024-09-23 02:44:40|||||||||1
1727060090000|2024-09-23 02:54:50|||||||||1
1727060390000|2024-09-23 02:59:50|||||||||1
1727060690000|2024-09-23 03:04:50|||||||||2
1727060990000|2024-09-23 03:09:50|||||||||1
1727061290000|2024-09-23 03:14:50|||||||||1
1727061400000|2024-09-23 03:16:40|||||||||1
1727061590000|2024-09-23 03:19:50|||||||||1
1727061770000|2024-09-23 03:22:50|||||||||1
1727061890000|2024-09-23 03:24:50|||||||||1
1727062190000|2024-09-23 03:29:50|||||||||2
1727062490000|2024-09-23 03:34:50|||||||||1
1727062790000|2024-09-23 03:39:50|||||||||1
1727062880000|2024-09-23 03:41:20|||||||||2
1727063090000|2024-09-23 03:44:50|||||||||1
1727063390000|2024-09-23 03:49:50|||||||||1
1727063690000|2024-09-23 03:54:50|||||||||1
1727063840000|2024-09-23 03:57:20|||||||||3
1727063990000|2024-09-23 03:59:50|||||||||1
1727064000000|2024-09-23 04:00:00|||||||||2
1727064290000|2024-09-23 04:04:50|||||||||3
1727064590000|2024-09-23 04:09:50|||||||||1
1727064890000|2024-09-23 04:14:50|||||||||2
1727064900000|2024-09-23 04:15:00|||||||||7
1727065190000|2024-09-23 04:19:50|||||||||2
1727065490000|2024-09-23 04:24:50|||||||||2
1727065540000|2024-09-23 04:25:40|||||||||14
1727065790000|2024-09-23 04:29:50|||||||||3
1727066000000|2024-09-23 04:33:20|||||||||6
1727066090000|2024-09-23 04:34:50|||||||||2
1727066390000|2024-09-23 04:39:50|||||||||3
1727066480000|2024-09-23 04:41:20|||||||||2
1727066690000|2024-09-23 04:44:50|||||||||2
1727066990000|2024-09-23 04:49:50|||||||||3
1727067290000|2024-09-23 04:54:50|||||||||1
1727067590000|2024-09-23 04:59:50|||||||||3
1727068190000|2024-09-23 05:09:50|||||||||2
1727068480000|2024-09-23 05:14:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|13
1727068540000|2024-09-23 05:15:40|||||||||4
1727069930000|2024-09-23 05:38:50|||||||||1
1727070410000|2024-09-23 05:46:50|||||||||1
1727070920000|2024-09-23 05:55:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|9
1727071480000|2024-09-23 06:04:40|||||||||1
1727071720000|2024-09-23 06:08:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|18
1727071730000|2024-09-23 06:08:50|||||||||2
1727071770000|2024-09-23 06:09:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|33
1727072080000|2024-09-23 06:14:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|6
1727072160000|2024-09-23 06:16:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|4
1727072170000|2024-09-23 06:16:10|||||||||2
1727072290000|2024-09-23 06:18:10|||||||||1
1727072470000|2024-09-23 06:21:10|||||||||1
1727072580000|2024-09-23 06:23:00|||||||||1
1727072760000|2024-09-23 06:26:00|||||||||1
1727072980000|2024-09-23 06:29:40|||||||||14
1727073300000|2024-09-23 06:35:00|||||||||1
1727073370000|2024-09-23 06:36:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1727073420000|2024-09-23 06:37:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727073980000|2024-09-23 06:46:20|||||||||1
1727074080000|2024-09-23 06:48:00|||||||||1
1727074200000|2024-09-23 06:50:00|||||||||1
1727074320000|2024-09-23 06:52:00|||||||||1
1727074420000|2024-09-23 06:53:40|||||||||1
1727074480000|2024-09-23 06:54:40|||||||||2
1727074520000|2024-09-23 06:55:20|||||||||1
1727074600000|2024-09-23 06:56:40|||||||||1
1727074720000|2024-09-23 06:58:40|||||||||7
1727074810000|2024-09-23 07:00:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1727074870000|2024-09-23 07:01:10|18|17.84|18|17.84|18|17.84|18|17.84|18
1727074920000|2024-09-23 07:02:00|||||||||3
1727074930000|2024-09-23 07:02:10|||||||||2
1727074950000|2024-09-23 07:02:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1727075040000|2024-09-23 07:04:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|30
1727075050000|2024-09-23 07:04:10|||||||||1
1727075090000|2024-09-23 07:04:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1727075130000|2024-09-23 07:05:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1727075140000|2024-09-23 07:05:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1727075150000|2024-09-23 07:05:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1727075170000|2024-09-23 07:06:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|15
1727075250000|2024-09-23 07:07:30|||||||||12
1727075260000|2024-09-23 07:07:40|||||||||10
1727075270000|2024-09-23 07:07:50|||||||||3
1727075300000|2024-09-23 07:08:20|||||||||1
1727075320000|2024-09-23 07:08:40|||||||||5
1727075330000|2024-09-23 07:08:50|||||||||7
1727075460000|2024-09-23 07:11:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|9
1727075600000|2024-09-23 07:13:20|||||||||1
1727075610000|2024-09-23 07:13:30|||||||||2
1727075640000|2024-09-23 07:14:00|||||||||1
1727075670000|2024-09-23 07:14:30|||||||||1
1727075700000|2024-09-23 07:15:00|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|112
1727075710000|2024-09-23 07:15:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|101
1727075720000|2024-09-23 07:15:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1727075780000|2024-09-23 07:16:20|||||||||1
1727075790000|2024-09-23 07:16:30|18.2|18.04|18.2|18.04|18.22|18.06|18.2|18.04|61
1727075830000|2024-09-23 07:17:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727075840000|2024-09-23 07:17:20|||||||||1
1727075850000|2024-09-23 07:17:30|18.17|18.01|18.15|17.99|18.19|18.03|18.15|17.99|9
1727075880000|2024-09-23 07:18:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1727075890000|2024-09-23 07:18:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1727075900000|2024-09-23 07:18:20|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1727075910000|2024-09-23 07:18:30|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|5
1727075920000|2024-09-23 07:18:40|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|13
1727075930000|2024-09-23 07:18:50|||||||||50
1727075940000|2024-09-23 07:19:00|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|3
1727075970000|2024-09-23 07:19:30|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|0
1727076010000|2024-09-23 07:20:10|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|8
1727076020000|2024-09-23 07:20:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727076030000|2024-09-23 07:20:30|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1727076040000|2024-09-23 07:20:40|||||||||4
1727076050000|2024-09-23 07:20:50|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1727076100000|2024-09-23 07:21:40|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|13
1727076110000|2024-09-23 07:21:50|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|1
1727076160000|2024-09-23 07:22:40|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|1
1727076260000|2024-09-23 07:24:20|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|0
1727076330000|2024-09-23 07:25:30|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|24
1727076340000|2024-09-23 07:25:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|1
1727076360000|2024-09-23 07:26:00|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|0
1727076380000|2024-09-23 07:26:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727076400000|2024-09-23 07:26:40|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|0
1727076410000|2024-09-23 07:26:50|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1727076440000|2024-09-23 07:27:20|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1727076460000|2024-09-23 07:27:40|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1727076470000|2024-09-23 07:27:50|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1727076500000|2024-09-23 07:28:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1727076600000|2024-09-23 07:30:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|9
1727076610000|2024-09-23 07:30:10|||||||||2
1727076630000|2024-09-23 07:30:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1727076640000|2024-09-23 07:30:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727076660000|2024-09-23 07:31:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|2
1727076670000|2024-09-23 07:31:10|||||||||3
1727076850000|2024-09-23 07:34:10|||||||||1
1727076860000|2024-09-23 07:34:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1727076880000|2024-09-23 07:34:40|||||||||1
1727076950000|2024-09-23 07:35:50|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|5
1727076960000|2024-09-23 07:36:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|4
1727077010000|2024-09-23 07:36:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1727077020000|2024-09-23 07:37:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1727077030000|2024-09-23 07:37:10|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|0
1727077050000|2024-09-23 07:37:30|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1727077060000|2024-09-23 07:37:40|18.07|17.91|18.09|17.93|18.09|17.93|18.05|17.89|5
1727077070000|2024-09-23 07:37:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1727077080000|2024-09-23 07:38:00|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|2
1727077120000|2024-09-23 07:38:40|||||||||2
1727077170000|2024-09-23 07:39:30|||||||||1
1727077370000|2024-09-23 07:42:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|40
1727077380000|2024-09-23 07:43:00|18.05|17.89|18.05|17.89|18.07|17.91|18.05|17.89|13
1727077470000|2024-09-23 07:44:30|||||||||2
1727077560000|2024-09-23 07:46:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|12
1727077570000|2024-09-23 07:46:10|||||||||1
1727078170000|2024-09-23 07:56:10|||||||||1
1727078270000|2024-09-23 07:57:50|||||||||7
1727078320000|2024-09-23 07:58:40|18|17.84|18|17.84|18|17.84|18|17.84|3
1727078330000|2024-09-23 07:58:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1727078340000|2024-09-23 07:59:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|61
1727078350000|2024-09-23 07:59:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1727078380000|2024-09-23 07:59:40|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|24
1727078400000|2024-09-23 08:00:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727078520000|2024-09-23 08:02:00|||||||||10
1727078530000|2024-09-23 08:02:10|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1727078540000|2024-09-23 08:02:20|||||||||1
1727078560000|2024-09-23 08:02:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1727078590000|2024-09-23 08:03:10|||||||||1
1727078610000|2024-09-23 08:03:30|||||||||27
1727078690000|2024-09-23 08:04:50|||||||||3
1727078770000|2024-09-23 08:06:10|17.98|17.82|18|17.84|18|17.84|17.96|17.8|1
1727078780000|2024-09-23 08:06:20|17.96|17.8|18|17.84|18|17.84|17.96|17.8|11
1727078790000|2024-09-23 08:06:30|17.96|17.8|18|17.84|18|17.84|17.96|17.8|16
1727078810000|2024-09-23 08:06:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1727078820000|2024-09-23 08:07:00|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1727078850000|2024-09-23 08:07:30|||||||||1
1727078920000|2024-09-23 08:08:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1727078930000|2024-09-23 08:08:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1727078940000|2024-09-23 08:09:00|17.96|17.8|18|17.84|18|17.84|17.96|17.8|1
1727079190000|2024-09-23 08:13:10|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|12
1727079200000|2024-09-23 08:13:20|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|1
1727079240000|2024-09-23 08:14:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|19
1727079420000|2024-09-23 08:17:00|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|0
1727079430000|2024-09-23 08:17:10|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|0
1727079440000|2024-09-23 08:17:20|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1727079450000|2024-09-23 08:17:30|18|17.84|18|17.84|18|17.84|18|17.84|0
1727079460000|2024-09-23 08:17:40|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1727079470000|2024-09-23 08:17:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727079480000|2024-09-23 08:18:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1727079500000|2024-09-23 08:18:20|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|9
1727079510000|2024-09-23 08:18:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727079520000|2024-09-23 08:18:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|3
1727079530000|2024-09-23 08:18:50|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|0
1727079550000|2024-09-23 08:19:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1727079600000|2024-09-23 08:20:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1727079630000|2024-09-23 08:20:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727079690000|2024-09-23 08:21:30|18|17.84|18|17.84|18|17.84|18|17.84|0
1727079710000|2024-09-23 08:21:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727079760000|2024-09-23 08:22:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1727079770000|2024-09-23 08:22:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1727079900000|2024-09-23 08:25:00|17.99|17.83|18|17.84|18|17.84|17.96|17.8|2
1727079920000|2024-09-23 08:25:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1727079930000|2024-09-23 08:25:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1727079940000|2024-09-23 08:25:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727079970000|2024-09-23 08:26:10|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727080000000|2024-09-23 08:26:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1727080210000|2024-09-23 08:30:10|||||||||2
1727080230000|2024-09-23 08:30:30|18|17.84|17.98|17.82|18|17.84|17.96|17.8|1
1727080240000|2024-09-23 08:30:40|17.96|17.8|17.96|17.8|17.98|17.82|17.96|17.8|0
1727080310000|2024-09-23 08:31:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1727080330000|2024-09-23 08:32:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727080570000|2024-09-23 08:36:10|||||||||1
1727080580000|2024-09-23 08:36:20|||||||||1
1727080650000|2024-09-23 08:37:30|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|5
1727080680000|2024-09-23 08:38:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|1
1727080720000|2024-09-23 08:38:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1727080750000|2024-09-23 08:39:10|||||||||3
1727080760000|2024-09-23 08:39:20|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|1
1727080780000|2024-09-23 08:39:40|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1727080940000|2024-09-23 08:42:20|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|2
1727080950000|2024-09-23 08:42:30|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|0
1727080970000|2024-09-23 08:42:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1727080980000|2024-09-23 08:43:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1727081040000|2024-09-23 08:44:00|18.03|17.87|18.01|17.85|18.05|17.89|18.01|17.85|1
1727081060000|2024-09-23 08:44:20|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|0
1727081140000|2024-09-23 08:45:40|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|0
1727081230000|2024-09-23 08:47:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1727081510000|2024-09-23 08:51:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1727081550000|2024-09-23 08:52:30|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|8
1727081560000|2024-09-23 08:52:40|18|17.84|18|17.84|18|17.84|18|17.84|1
1727081570000|2024-09-23 08:52:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1727081660000|2024-09-23 08:54:20|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727081670000|2024-09-23 08:54:30|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1727081680000|2024-09-23 08:54:40|18|17.84|18|17.84|18|17.84|17.98|17.82|1
1727081690000|2024-09-23 08:54:50|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727081700000|2024-09-23 08:55:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727081710000|2024-09-23 08:55:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1727081740000|2024-09-23 08:55:40|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1727082010000|2024-09-23 09:00:10|18|17.84|18|17.84|18|17.84|18|17.84|6
1727082030000|2024-09-23 09:00:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|11
1727082070000|2024-09-23 09:01:10|18|17.84|18|17.84|18|17.84|18|17.84|6
1727082090000|2024-09-23 09:01:30|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727082100000|2024-09-23 09:01:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727082140000|2024-09-23 09:02:20|||||||||1
1727082150000|2024-09-23 09:02:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1727082170000|2024-09-23 09:02:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1727082190000|2024-09-23 09:03:10|17.96|17.8|17.96|17.8|17.98|17.82|17.96|17.8|4
1727082200000|2024-09-23 09:03:20|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727082490000|2024-09-23 09:08:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1727082690000|2024-09-23 09:11:30|||||||||7
1727082730000|2024-09-23 09:12:10|||||||||1
1727082780000|2024-09-23 09:13:00|||||||||1
1727082810000|2024-09-23 09:13:30|18|17.84|18|17.84|18|17.84|18|17.84|3
1727082950000|2024-09-23 09:15:50|||||||||7
1727082970000|2024-09-23 09:16:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727083050000|2024-09-23 09:17:30|||||||||7
1727083070000|2024-09-23 09:17:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1727083200000|2024-09-23 09:20:00|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|15
1727083210000|2024-09-23 09:20:10|18.08|17.92|18.06|17.9|18.1|17.94|18.06|17.9|1
1727083260000|2024-09-23 09:21:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1727083300000|2024-09-23 09:21:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|61
1727083450000|2024-09-23 09:24:10|18|17.84|18|17.84|18|17.84|18|17.84|3
1727083470000|2024-09-23 09:24:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727083560000|2024-09-23 09:26:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1727083580000|2024-09-23 09:26:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1727083590000|2024-09-23 09:26:30|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1727083650000|2024-09-23 09:27:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727083690000|2024-09-23 09:28:10|18|17.84|18|17.84|18|17.84|18|17.84|0
1727083880000|2024-09-23 09:31:20|||||||||2
1727083960000|2024-09-23 09:32:40|||||||||11
1727084020000|2024-09-23 09:33:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727084040000|2024-09-23 09:34:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1727084050000|2024-09-23 09:34:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727084070000|2024-09-23 09:34:30|18|17.84|18|17.84|18|17.84|18|17.84|0
1727084110000|2024-09-23 09:35:10|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1727084130000|2024-09-23 09:35:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727084140000|2024-09-23 09:35:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1727084160000|2024-09-23 09:36:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727084680000|2024-09-23 09:44:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1727084690000|2024-09-23 09:44:50|17.98|17.82|18|17.84|18|17.84|17.98|17.82|2
1727084710000|2024-09-23 09:45:10|17.98|17.82|18|17.84|18|17.84|17.98|17.82|5
1727084740000|2024-09-23 09:45:40|||||||||1
1727084760000|2024-09-23 09:46:00|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|0
1727084980000|2024-09-23 09:49:40|||||||||1
1727085520000|2024-09-23 09:58:40|||||||||1
1727085670000|2024-09-23 10:01:10|||||||||1
1727085790000|2024-09-23 10:03:10|||||||||1
1727085830000|2024-09-23 10:03:50|||||||||1
1727086290000|2024-09-23 10:11:30|||||||||1
1727086440000|2024-09-23 10:14:00|||||||||1
1727086520000|2024-09-23 10:15:20|||||||||1
1727086920000|2024-09-23 10:22:00|||||||||1
1727087230000|2024-09-23 10:27:10|||||||||1
1727087950000|2024-09-23 10:39:10|||||||||1
1727088150000|2024-09-23 10:42:30|||||||||1
1727088180000|2024-09-23 10:43:00|||||||||174
1727088190000|2024-09-23 10:43:10|||||||||2
1727088200000|2024-09-23 10:43:20|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|34
1727088210000|2024-09-23 10:43:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1727088220000|2024-09-23 10:43:40|||||||||1
1727088450000|2024-09-23 10:47:30|||||||||4
1727088510000|2024-09-23 10:48:30|||||||||2
1727088580000|2024-09-23 10:49:40|||||||||1
1727088670000|2024-09-23 10:51:10|||||||||1
1727088900000|2024-09-23 10:55:00|||||||||4
1727088970000|2024-09-23 10:56:10|||||||||1
1727088980000|2024-09-23 10:56:20|||||||||1
1727089060000|2024-09-23 10:57:40|||||||||1
1727089190000|2024-09-23 10:59:50|||||||||1
1727089200000|2024-09-23 11:00:00|||||||||1
1727089380000|2024-09-23 11:03:00|||||||||1
1727089450000|2024-09-23 11:04:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|4
1727089880000|2024-09-23 11:11:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1727089900000|2024-09-23 11:11:40|||||||||4
1727090100000|2024-09-23 11:15:00|||||||||1
1727090350000|2024-09-23 11:19:10|||||||||1
1727090420000|2024-09-23 11:20:20|||||||||1
1727090740000|2024-09-23 11:25:40|||||||||1
1727090770000|2024-09-23 11:26:10|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|2
1727090790000|2024-09-23 11:26:30|||||||||5
1727090810000|2024-09-23 11:26:50|||||||||1
1727090990000|2024-09-23 11:29:50|||||||||17
1727091030000|2024-09-23 11:30:30|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|9
1727091520000|2024-09-23 11:38:40|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|1
1727091530000|2024-09-23 11:38:50|||||||||1
1727091550000|2024-09-23 11:39:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1727091560000|2024-09-23 11:39:20|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|8
1727091570000|2024-09-23 11:39:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1727091580000|2024-09-23 11:39:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1727091590000|2024-09-23 11:39:50|17.94|17.78|17.92|17.76|17.96|17.8|17.92|17.76|3
1727091600000|2024-09-23 11:40:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1727091720000|2024-09-23 11:42:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|55
1727091750000|2024-09-23 11:42:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1727091930000|2024-09-23 11:45:30|||||||||18
1727092000000|2024-09-23 11:46:40|||||||||1
1727092080000|2024-09-23 11:48:00|||||||||1
1727092150000|2024-09-23 11:49:10|||||||||1
1727092240000|2024-09-23 11:50:40|||||||||1
1727092260000|2024-09-23 11:51:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|6
1727092330000|2024-09-23 11:52:10|||||||||1
1727092360000|2024-09-23 11:52:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|24
1727092850000|2024-09-23 12:00:50|||||||||75
1727092940000|2024-09-23 12:02:20|||||||||1
1727092960000|2024-09-23 12:02:40|||||||||1
1727093220000|2024-09-23 12:07:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|65
1727093520000|2024-09-23 12:12:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|43
1727093680000|2024-09-23 12:14:40|||||||||1
1727094160000|2024-09-23 12:22:40|||||||||1
1727094250000|2024-09-23 12:24:10|||||||||1
1727094390000|2024-09-23 12:26:30|||||||||1
1727094500000|2024-09-23 12:28:20|||||||||1
1727094520000|2024-09-23 12:28:40|||||||||1
1727094530000|2024-09-23 12:28:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1727094570000|2024-09-23 12:29:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|13
1727094590000|2024-09-23 12:29:50|||||||||1
1727094610000|2024-09-23 12:30:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1727094620000|2024-09-23 12:30:20|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|1
1727094640000|2024-09-23 12:30:40|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|2
1727094650000|2024-09-23 12:30:50|17.91|17.75|17.91|17.75|17.91|17.75|17.89|17.73|4
1727094750000|2024-09-23 12:32:30|||||||||1
1727094760000|2024-09-23 12:32:40|||||||||2
1727094780000|2024-09-23 12:33:00|||||||||1
1727094840000|2024-09-23 12:34:00|||||||||1
1727094880000|2024-09-23 12:34:40|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|1
1727095010000|2024-09-23 12:36:50|||||||||2
1727095020000|2024-09-23 12:37:00|||||||||5
1727095040000|2024-09-23 12:37:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|34
1727095110000|2024-09-23 12:38:30|||||||||1
1727095120000|2024-09-23 12:38:40|||||||||2
1727095130000|2024-09-23 12:38:50|||||||||1
1727095740000|2024-09-23 12:49:00|||||||||1
1727095750000|2024-09-23 12:49:10|||||||||1
1727095820000|2024-09-23 12:50:20|||||||||6
1727095960000|2024-09-23 12:52:40|||||||||1
1727096030000|2024-09-23 12:53:50|||||||||17
1727096080000|2024-09-23 12:54:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|14
1727096090000|2024-09-23 12:54:50|||||||||1
1727096150000|2024-09-23 12:55:50|||||||||3
1727096160000|2024-09-23 12:56:00|||||||||2
1727096170000|2024-09-23 12:56:10|||||||||7
1727096180000|2024-09-23 12:56:20|||||||||2
1727096220000|2024-09-23 12:57:00|||||||||2
1727096240000|2024-09-23 12:57:20|||||||||1
1727096250000|2024-09-23 12:57:30|||||||||62
1727096260000|2024-09-23 12:57:40|||||||||6
1727096270000|2024-09-23 12:57:50|17.82|17.66|17.82|17.66|17.84|17.68|17.82|17.66|9
1727096300000|2024-09-23 12:58:20|||||||||2
1727096310000|2024-09-23 12:58:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1727096380000|2024-09-23 12:59:40|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1727096410000|2024-09-23 13:00:10|||||||||5
1727096440000|2024-09-23 13:00:40|||||||||2
1727096450000|2024-09-23 13:00:50|||||||||1
1727096530000|2024-09-23 13:02:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|164
1727096540000|2024-09-23 13:02:20|||||||||1
1727096560000|2024-09-23 13:02:40|||||||||93
1727096580000|2024-09-23 13:03:00|||||||||3
1727096620000|2024-09-23 13:03:40|||||||||2
1727096720000|2024-09-23 13:05:20|||||||||1
1727096730000|2024-09-23 13:05:30|||||||||1
1727096750000|2024-09-23 13:05:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1727096780000|2024-09-23 13:06:20|||||||||2
1727096800000|2024-09-23 13:06:40|||||||||5
1727096820000|2024-09-23 13:07:00|||||||||15
1727096870000|2024-09-23 13:07:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|108
1727096880000|2024-09-23 13:08:00|||||||||4
1727096890000|2024-09-23 13:08:10|||||||||14
1727096900000|2024-09-23 13:08:20|||||||||1
1727096940000|2024-09-23 13:09:00|||||||||2
1727097000000|2024-09-23 13:10:00|||||||||3
1727097010000|2024-09-23 13:10:10|||||||||2
1727097060000|2024-09-23 13:11:00|||||||||1
1727097120000|2024-09-23 13:12:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|8
1727097250000|2024-09-23 13:14:10|||||||||1
1727097260000|2024-09-23 13:14:20|||||||||1
1727097340000|2024-09-23 13:15:40|||||||||3
1727097430000|2024-09-23 13:17:10|||||||||7
1727097670000|2024-09-23 13:21:10|||||||||10
1727097680000|2024-09-23 13:21:20|||||||||2
1727097780000|2024-09-23 13:23:00|||||||||2
1727097810000|2024-09-23 13:23:30|||||||||3
1727097870000|2024-09-23 13:24:30|||||||||8
1727097890000|2024-09-23 13:24:50|||||||||1
1727097900000|2024-09-23 13:25:00|||||||||2
1727097910000|2024-09-23 13:25:10|||||||||2
1727097930000|2024-09-23 13:25:30|||||||||1
1727097950000|2024-09-23 13:25:50|||||||||1
1727097970000|2024-09-23 13:26:10|||||||||1
1727098040000|2024-09-23 13:27:20|||||||||1
1727098050000|2024-09-23 13:27:30|||||||||4
1727098060000|2024-09-23 13:27:40|||||||||25
1727098090000|2024-09-23 13:28:10|||||||||5
1727098100000|2024-09-23 13:28:20|||||||||1
1727098130000|2024-09-23 13:28:50|||||||||7
1727098160000|2024-09-23 13:29:20|||||||||1
1727098190000|2024-09-23 13:29:50|||||||||14
1727098200000|2024-09-23 13:30:00|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|81
1727098210000|2024-09-23 13:30:10|||||||||4
1727098220000|2024-09-23 13:30:20|||||||||6
1727098230000|2024-09-23 13:30:30|||||||||6
1727098240000|2024-09-23 13:30:40|||||||||27
1727098250000|2024-09-23 13:30:50|||||||||7
1727098260000|2024-09-23 13:31:00|||||||||3
1727098270000|2024-09-23 13:31:10|||||||||4
1727098280000|2024-09-23 13:31:20|||||||||3
1727098290000|2024-09-23 13:31:30|||||||||10
1727098300000|2024-09-23 13:31:40|||||||||7
1727098310000|2024-09-23 13:31:50|||||||||6
1727098320000|2024-09-23 13:32:00|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|65
1727098330000|2024-09-23 13:32:10|||||||||1
1727098340000|2024-09-23 13:32:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1727098350000|2024-09-23 13:32:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1727098360000|2024-09-23 13:32:40|||||||||1
1727098380000|2024-09-23 13:33:00|||||||||5
1727098390000|2024-09-23 13:33:10|||||||||1
1727098410000|2024-09-23 13:33:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|37
1727098420000|2024-09-23 13:33:40|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|66
1727098430000|2024-09-23 13:33:50|||||||||1
1727098440000|2024-09-23 13:34:00|||||||||3
1727098450000|2024-09-23 13:34:10|||||||||26
1727098470000|2024-09-23 13:34:30|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|6
1727098480000|2024-09-23 13:34:40|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|1
1727098490000|2024-09-23 13:34:50|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|1
1727098500000|2024-09-23 13:35:00|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|4
1727098530000|2024-09-23 13:35:30|17.85|17.69|17.85|17.69|17.85|17.69|17.81|17.65|54
1727098540000|2024-09-23 13:35:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|8
1727098550000|2024-09-23 13:35:50|||||||||2
1727098560000|2024-09-23 13:36:00|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|13
1727098570000|2024-09-23 13:36:10|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|51
1727098580000|2024-09-23 13:36:20|||||||||2
1727098590000|2024-09-23 13:36:30|||||||||2
1727098610000|2024-09-23 13:36:50|||||||||4
1727098620000|2024-09-23 13:37:00|||||||||5
1727098650000|2024-09-23 13:37:30|||||||||3
1727098670000|2024-09-23 13:37:50|||||||||4
1727098680000|2024-09-23 13:38:00|||||||||126
1727098690000|2024-09-23 13:38:10|||||||||3
1727098720000|2024-09-23 13:38:40|||||||||6
1727098730000|2024-09-23 13:38:50|||||||||1
1727098740000|2024-09-23 13:39:00|||||||||9
1727098760000|2024-09-23 13:39:20|||||||||1
1727098770000|2024-09-23 13:39:30|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|36
1727098780000|2024-09-23 13:39:40|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|18
1727098790000|2024-09-23 13:39:50|||||||||1
1727098800000|2024-09-23 13:40:00|||||||||1
1727098810000|2024-09-23 13:40:10|||||||||3
1727098820000|2024-09-23 13:40:20|||||||||8
1727098830000|2024-09-23 13:40:30|||||||||2
1727098840000|2024-09-23 13:40:40|||||||||1
1727098880000|2024-09-23 13:41:20|||||||||1
1727098890000|2024-09-23 13:41:30|||||||||3
1727098900000|2024-09-23 13:41:40|||||||||2
1727098920000|2024-09-23 13:42:00|||||||||6
1727098940000|2024-09-23 13:42:20|||||||||9
1727098960000|2024-09-23 13:42:40|||||||||4
1727099020000|2024-09-23 13:43:40|||||||||2
1727099030000|2024-09-23 13:43:50|||||||||6
1727099040000|2024-09-23 13:44:00|||||||||3
1727099060000|2024-09-23 13:44:20|||||||||7
1727099070000|2024-09-23 13:44:30|||||||||12
1727099080000|2024-09-23 13:44:40|||||||||3
1727099090000|2024-09-23 13:44:50|||||||||1
1727099100000|2024-09-23 13:45:00|17.86|17.7|17.86|17.7|17.86|17.7|17.81|17.65|118
1727099110000|2024-09-23 13:45:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1727099120000|2024-09-23 13:45:20|17.83|17.67|17.85|17.69|17.85|17.69|17.81|17.65|66
1727099130000|2024-09-23 13:45:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1727099140000|2024-09-23 13:45:40|||||||||18
1727099170000|2024-09-23 13:46:10|||||||||104
1727099180000|2024-09-23 13:46:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|66
1727099190000|2024-09-23 13:46:30|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|42
1727099210000|2024-09-23 13:46:50|||||||||2
1727099220000|2024-09-23 13:47:00|||||||||6
1727099240000|2024-09-23 13:47:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|140
1727099250000|2024-09-23 13:47:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1727099260000|2024-09-23 13:47:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1727099270000|2024-09-23 13:47:50|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|1
1727099280000|2024-09-23 13:48:00|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|0
1727099290000|2024-09-23 13:48:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|29
1727099300000|2024-09-23 13:48:20|||||||||25
1727099310000|2024-09-23 13:48:30|||||||||30
1727099320000|2024-09-23 13:48:40|||||||||2
1727099350000|2024-09-23 13:49:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|32
1727099360000|2024-09-23 13:49:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|89
1727099370000|2024-09-23 13:49:30|||||||||2
1727099390000|2024-09-23 13:49:50|||||||||4
1727099400000|2024-09-23 13:50:00|||||||||18
1727099410000|2024-09-23 13:50:10|||||||||3
1727099420000|2024-09-23 13:50:20|||||||||3
1727099430000|2024-09-23 13:50:30|||||||||2
1727099440000|2024-09-23 13:50:40|||||||||1
1727099450000|2024-09-23 13:50:50|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|95
1727099460000|2024-09-23 13:51:00|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|95
1727099470000|2024-09-23 13:51:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1727099480000|2024-09-23 13:51:20|||||||||1
1727099490000|2024-09-23 13:51:30|||||||||2
1727099500000|2024-09-23 13:51:40|||||||||11
1727099510000|2024-09-23 13:51:50|||||||||100
1727099520000|2024-09-23 13:52:00|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|55
1727099530000|2024-09-23 13:52:10|||||||||2
1727099550000|2024-09-23 13:52:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|3
1727099560000|2024-09-23 13:52:40|||||||||8
1727099570000|2024-09-23 13:52:50|||||||||1
1727099580000|2024-09-23 13:53:00|||||||||3
1727099590000|2024-09-23 13:53:10|||||||||4
1727099600000|2024-09-23 13:53:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1727099610000|2024-09-23 13:53:30|17.85|17.69|17.85|17.69|17.85|17.69|17.81|17.65|42
1727099620000|2024-09-23 13:53:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|37
1727099630000|2024-09-23 13:53:50|||||||||1
1727099640000|2024-09-23 13:54:00|||||||||7
1727099660000|2024-09-23 13:54:20|||||||||1
1727099670000|2024-09-23 13:54:30|||||||||1
1727099680000|2024-09-23 13:54:40|||||||||1
1727099690000|2024-09-23 13:54:50|17.85|17.69|17.85|17.69|17.85|17.69|17.81|17.65|40
1727099700000|2024-09-23 13:55:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|25
1727099710000|2024-09-23 13:55:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1727099720000|2024-09-23 13:55:20|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|0
1727099730000|2024-09-23 13:55:30|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|1
1727099740000|2024-09-23 13:55:40|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|0
1727099760000|2024-09-23 13:56:00|17.85|17.69|17.85|17.69|17.85|17.69|17.81|17.65|154
1727099770000|2024-09-23 13:56:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1727099790000|2024-09-23 13:56:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|35
1727099800000|2024-09-23 13:56:40|||||||||25
1727099810000|2024-09-23 13:56:50|17.85|17.69|17.86|17.7|17.86|17.7|17.81|17.65|37
1727099820000|2024-09-23 13:57:00|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|0
1727099840000|2024-09-23 13:57:20|||||||||1
1727099850000|2024-09-23 13:57:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1727099860000|2024-09-23 13:57:40|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|3
1727099870000|2024-09-23 13:57:50|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|1
1727099880000|2024-09-23 13:58:00|17.85|17.69|17.85|17.69|17.86|17.7|17.81|17.65|7
1727099890000|2024-09-23 13:58:10|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|0
1727099950000|2024-09-23 13:59:10|||||||||3
1727100000000|2024-09-23 14:00:00|||||||||2
1727100010000|2024-09-23 14:00:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|134
1727100020000|2024-09-23 14:00:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|58
1727100030000|2024-09-23 14:00:30|||||||||1
1727100040000|2024-09-23 14:00:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|29
1727100050000|2024-09-23 14:00:50|||||||||27
1727100060000|2024-09-23 14:01:00|||||||||1
1727100070000|2024-09-23 14:01:10|||||||||3
1727100080000|2024-09-23 14:01:20|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|5
1727100090000|2024-09-23 14:01:30|17.8|17.64|17.81|17.65|17.81|17.65|17.76|17.6|59
1727100100000|2024-09-23 14:01:40|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|8
1727100110000|2024-09-23 14:01:50|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|16
1727100120000|2024-09-23 14:02:00|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|8
1727100130000|2024-09-23 14:02:10|17.8|17.64|17.8|17.64|17.8|17.64|17.76|17.6|5
1727100140000|2024-09-23 14:02:20|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|0
1727100150000|2024-09-23 14:02:30|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|14
1727100160000|2024-09-23 14:02:40|||||||||1
1727100180000|2024-09-23 14:03:00|||||||||1
1727100190000|2024-09-23 14:03:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|12
1727100200000|2024-09-23 14:03:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|16
1727100210000|2024-09-23 14:03:30|||||||||4
1727100240000|2024-09-23 14:04:00|||||||||1
1727100250000|2024-09-23 14:04:10|||||||||1
1727100260000|2024-09-23 14:04:20|||||||||9
1727100270000|2024-09-23 14:04:30|||||||||2
1727100280000|2024-09-23 14:04:40|||||||||50
1727100290000|2024-09-23 14:04:50|||||||||3
1727100300000|2024-09-23 14:05:00|||||||||5
1727100310000|2024-09-23 14:05:10|||||||||1
1727100320000|2024-09-23 14:05:20|||||||||2
1727100330000|2024-09-23 14:05:30|||||||||11
1727100340000|2024-09-23 14:05:40|||||||||2
1727100360000|2024-09-23 14:06:00|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|5
1727100370000|2024-09-23 14:06:10|||||||||26
1727100380000|2024-09-23 14:06:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|76
1727100390000|2024-09-23 14:06:30|||||||||2
1727100410000|2024-09-23 14:06:50|||||||||14
1727100420000|2024-09-23 14:07:00|||||||||2
1727100430000|2024-09-23 14:07:10|||||||||7
1727100450000|2024-09-23 14:07:30|||||||||3
1727100470000|2024-09-23 14:07:50|||||||||2
1727100480000|2024-09-23 14:08:00|||||||||2
1727100490000|2024-09-23 14:08:10|||||||||19
1727100500000|2024-09-23 14:08:20|||||||||2
1727100510000|2024-09-23 14:08:30|||||||||1
1727100520000|2024-09-23 14:08:40|||||||||1
1727100540000|2024-09-23 14:09:00|||||||||2
1727100550000|2024-09-23 14:09:10|||||||||60
1727100560000|2024-09-23 14:09:20|||||||||9
1727100570000|2024-09-23 14:09:30|||||||||1
1727100580000|2024-09-23 14:09:40|||||||||1
1727100590000|2024-09-23 14:09:50|||||||||3
1727100600000|2024-09-23 14:10:00|||||||||3
1727100610000|2024-09-23 14:10:10|||||||||1
1727100620000|2024-09-23 14:10:20|||||||||7
1727100630000|2024-09-23 14:10:30|||||||||2
1727100640000|2024-09-23 14:10:40|||||||||13
1727100650000|2024-09-23 14:10:50|||||||||3
1727100660000|2024-09-23 14:11:00|||||||||5
1727100670000|2024-09-23 14:11:10|||||||||3
1727100680000|2024-09-23 14:11:20|||||||||1
1727100690000|2024-09-23 14:11:30|||||||||8
1727100700000|2024-09-23 14:11:40|||||||||4
1727100710000|2024-09-23 14:11:50|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|93
1727100720000|2024-09-23 14:12:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|61
1727100730000|2024-09-23 14:12:10|||||||||3
1727100750000|2024-09-23 14:12:30|||||||||6
1727100780000|2024-09-23 14:13:00|||||||||13
1727100790000|2024-09-23 14:13:10|||||||||51
1727100800000|2024-09-23 14:13:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|11
1727100810000|2024-09-23 14:13:30|||||||||1
1727100830000|2024-09-23 14:13:50|||||||||2
1727100840000|2024-09-23 14:14:00|||||||||1
1727100850000|2024-09-23 14:14:10|||||||||2
1727100870000|2024-09-23 14:14:30|||||||||4
1727100880000|2024-09-23 14:14:40|||||||||9
1727100890000|2024-09-23 14:14:50|||||||||2
1727100900000|2024-09-23 14:15:00|||||||||69
1727100910000|2024-09-23 14:15:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1727100930000|2024-09-23 14:15:30|||||||||23
1727100940000|2024-09-23 14:15:40|||||||||4
1727100950000|2024-09-23 14:15:50|||||||||2
1727100960000|2024-09-23 14:16:00|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|58
1727100990000|2024-09-23 14:16:30|||||||||7
1727101010000|2024-09-23 14:16:50|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|39
1727101020000|2024-09-23 14:17:00|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|55
1727101030000|2024-09-23 14:17:10|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|13
1727101050000|2024-09-23 14:17:30|||||||||2
1727101070000|2024-09-23 14:17:50|||||||||7
1727101080000|2024-09-23 14:18:00|||||||||3
1727101090000|2024-09-23 14:18:10|||||||||3
1727101100000|2024-09-23 14:18:20|||||||||6
1727101110000|2024-09-23 14:18:30|||||||||1
1727101120000|2024-09-23 14:18:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1727101130000|2024-09-23 14:18:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|90
1727101140000|2024-09-23 14:19:00|||||||||4
1727101150000|2024-09-23 14:19:10|||||||||11
1727101170000|2024-09-23 14:19:30|||||||||2
1727101180000|2024-09-23 14:19:40|||||||||1
1727101190000|2024-09-23 14:19:50|||||||||5
1727101200000|2024-09-23 14:20:00|||||||||3
1727101210000|2024-09-23 14:20:10|||||||||22
1727101220000|2024-09-23 14:20:20|||||||||16
1727101230000|2024-09-23 14:20:30|||||||||1
1727101240000|2024-09-23 14:20:40|||||||||2
1727101250000|2024-09-23 14:20:50|||||||||2
1727101270000|2024-09-23 14:21:10|||||||||2
1727101280000|2024-09-23 14:21:20|||||||||2
1727101290000|2024-09-23 14:21:30|||||||||7
1727101300000|2024-09-23 14:21:40|||||||||4
1727101310000|2024-09-23 14:21:50|||||||||5
1727101320000|2024-09-23 14:22:00|||||||||1
1727101330000|2024-09-23 14:22:10|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|101
1727101340000|2024-09-23 14:22:20|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|18
1727101350000|2024-09-23 14:22:30|||||||||47
1727101360000|2024-09-23 14:22:40|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|48
1727101370000|2024-09-23 14:22:50|||||||||1
1727101380000|2024-09-23 14:23:00|||||||||5
1727101390000|2024-09-23 14:23:10|||||||||20
1727101400000|2024-09-23 14:23:20|||||||||18
1727101410000|2024-09-23 14:23:30|||||||||23
1727101420000|2024-09-23 14:23:40|||||||||137
1727101430000|2024-09-23 14:23:50|||||||||27
1727101440000|2024-09-23 14:24:00|||||||||1
1727101450000|2024-09-23 14:24:10|||||||||1
1727101460000|2024-09-23 14:24:20|||||||||1
1727101480000|2024-09-23 14:24:40|17.7|17.54|17.66|17.5|17.7|17.54|17.66|17.5|78
1727101490000|2024-09-23 14:24:50|17.7|17.54|17.71|17.55|17.71|17.55|17.69|17.53|69
1727101500000|2024-09-23 14:25:00|||||||||2
1727101510000|2024-09-23 14:25:10|||||||||1
1727101540000|2024-09-23 14:25:40|||||||||8
1727101550000|2024-09-23 14:25:50|||||||||19
1727101560000|2024-09-23 14:26:00|||||||||2
1727101570000|2024-09-23 14:26:10|||||||||1
1727101580000|2024-09-23 14:26:20|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|95
1727101590000|2024-09-23 14:26:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|55
1727101600000|2024-09-23 14:26:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|30
1727101610000|2024-09-23 14:26:50|||||||||1
1727101630000|2024-09-23 14:27:10|||||||||1
1727101640000|2024-09-23 14:27:20|||||||||6
1727101650000|2024-09-23 14:27:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|30
1727101660000|2024-09-23 14:27:40|||||||||4
1727101680000|2024-09-23 14:28:00|||||||||2
1727101690000|2024-09-23 14:28:10|||||||||11
1727101720000|2024-09-23 14:28:40|||||||||4
1727101730000|2024-09-23 14:28:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|106
1727101740000|2024-09-23 14:29:00|||||||||14
1727101750000|2024-09-23 14:29:10|||||||||2
1727101760000|2024-09-23 14:29:20|||||||||12
1727101770000|2024-09-23 14:29:30|||||||||2
1727101780000|2024-09-23 14:29:40|||||||||8
1727101790000|2024-09-23 14:29:50|||||||||3
1727101810000|2024-09-23 14:30:10|||||||||9
1727101830000|2024-09-23 14:30:30|||||||||2
1727101850000|2024-09-23 14:30:50|||||||||4
1727101860000|2024-09-23 14:31:00|||||||||2
1727101870000|2024-09-23 14:31:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|64
1727101900000|2024-09-23 14:31:40|||||||||2
1727101910000|2024-09-23 14:31:50|||||||||2
1727101930000|2024-09-23 14:32:10|||||||||2
1727101960000|2024-09-23 14:32:40|||||||||13
1727101970000|2024-09-23 14:32:50|||||||||14
1727101990000|2024-09-23 14:33:10|||||||||4
1727102010000|2024-09-23 14:33:30|||||||||2
1727102030000|2024-09-23 14:33:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|164
1727102040000|2024-09-23 14:34:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|18
1727102050000|2024-09-23 14:34:10|||||||||23
1727102060000|2024-09-23 14:34:20|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|5
1727102100000|2024-09-23 14:35:00|||||||||3
1727102120000|2024-09-23 14:35:20|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|17
1727102130000|2024-09-23 14:35:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|10
1727102140000|2024-09-23 14:35:40|||||||||2
1727102150000|2024-09-23 14:35:50|||||||||2
1727102160000|2024-09-23 14:36:00|||||||||34
1727102170000|2024-09-23 14:36:10|||||||||3
1727102180000|2024-09-23 14:36:20|||||||||1
1727102190000|2024-09-23 14:36:30|||||||||3
1727102200000|2024-09-23 14:36:40|17.88|17.72|17.9|17.74|17.9|17.74|17.86|17.7|39
1727102210000|2024-09-23 14:36:50|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|3
1727102220000|2024-09-23 14:37:00|||||||||1
1727102230000|2024-09-23 14:37:10|||||||||2
1727102270000|2024-09-23 14:37:50|||||||||2
1727102290000|2024-09-23 14:38:10|||||||||2
1727102300000|2024-09-23 14:38:20|||||||||3
1727102310000|2024-09-23 14:38:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|42
1727102320000|2024-09-23 14:38:40|||||||||4
1727102330000|2024-09-23 14:38:50|||||||||2
1727102360000|2024-09-23 14:39:20|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|14
1727102370000|2024-09-23 14:39:30|||||||||1
1727102390000|2024-09-23 14:39:50|||||||||1
1727102400000|2024-09-23 14:40:00|||||||||2
1727102410000|2024-09-23 14:40:10|||||||||4
1727102420000|2024-09-23 14:40:20|17.9|17.74|17.95|17.79|17.95|17.79|17.9|17.74|126
1727102440000|2024-09-23 14:40:40|17.9|17.74|17.9|17.74|17.95|17.79|17.9|17.74|25
1727102450000|2024-09-23 14:40:50|17.95|17.79|17.92|17.76|17.95|17.79|17.9|17.74|16
1727102460000|2024-09-23 14:41:00|17.9|17.74|17.9|17.74|17.93|17.77|17.9|17.74|5
1727102470000|2024-09-23 14:41:10|17.93|17.77|17.95|17.79|17.95|17.79|17.9|17.74|14
1727102480000|2024-09-23 14:41:20|17.93|17.77|17.9|17.74|17.95|17.79|17.9|17.74|30
1727102510000|2024-09-23 14:41:50|||||||||12
1727102540000|2024-09-23 14:42:20|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|17
1727102550000|2024-09-23 14:42:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|1
1727102560000|2024-09-23 14:42:40|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|11
1727102570000|2024-09-23 14:42:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|15
1727102580000|2024-09-23 14:43:00|||||||||2
1727102630000|2024-09-23 14:43:50|17.86|17.7|17.9|17.74|17.9|17.74|17.85|17.69|58
1727102690000|2024-09-23 14:44:50|||||||||3
1727102720000|2024-09-23 14:45:20|||||||||3
1727102740000|2024-09-23 14:45:40|||||||||5
1727102750000|2024-09-23 14:45:50|||||||||3
1727102760000|2024-09-23 14:46:00|||||||||2
1727102770000|2024-09-23 14:46:10|||||||||56
1727102780000|2024-09-23 14:46:20|||||||||2
1727102790000|2024-09-23 14:46:30|||||||||3
1727102810000|2024-09-23 14:46:50|||||||||2
1727102820000|2024-09-23 14:47:00|||||||||1
1727102830000|2024-09-23 14:47:10|||||||||2
1727102840000|2024-09-23 14:47:20|||||||||2
1727102850000|2024-09-23 14:47:30|||||||||2
1727102870000|2024-09-23 14:47:50|||||||||1
1727102880000|2024-09-23 14:48:00|||||||||2
1727102900000|2024-09-23 14:48:20|||||||||6
1727102910000|2024-09-23 14:48:30|||||||||4
1727102920000|2024-09-23 14:48:40|||||||||2
1727102940000|2024-09-23 14:49:00|||||||||55
1727102970000|2024-09-23 14:49:30|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|9
1727102980000|2024-09-23 14:49:40|||||||||1
1727103000000|2024-09-23 14:50:00|||||||||1
1727103010000|2024-09-23 14:50:10|||||||||1
1727103020000|2024-09-23 14:50:20|||||||||5
1727103040000|2024-09-23 14:50:40|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|42
1727103050000|2024-09-23 14:50:50|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|10
1727103060000|2024-09-23 14:51:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|165
1727103080000|2024-09-23 14:51:20|||||||||2
1727103090000|2024-09-23 14:51:30|||||||||62
1727103110000|2024-09-23 14:51:50|||||||||27
1727103120000|2024-09-23 14:52:00|||||||||7
1727103150000|2024-09-23 14:52:30|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|75
1727103160000|2024-09-23 14:52:40|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|6
1727103170000|2024-09-23 14:52:50|||||||||5
1727103180000|2024-09-23 14:53:00|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|15
1727103190000|2024-09-23 14:53:10|||||||||5
1727103210000|2024-09-23 14:53:30|||||||||3
1727103230000|2024-09-23 14:53:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1727103240000|2024-09-23 14:54:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1727103250000|2024-09-23 14:54:10|||||||||8
1727103280000|2024-09-23 14:54:40|||||||||4
1727103300000|2024-09-23 14:55:00|17.95|17.79|17.95|17.79|17.98|17.82|17.95|17.79|203
1727103320000|2024-09-23 14:55:20|||||||||1
1727103330000|2024-09-23 14:55:30|||||||||2
1727103340000|2024-09-23 14:55:40|||||||||1
1727103350000|2024-09-23 14:55:50|||||||||24
1727103370000|2024-09-23 14:56:10|17.98|17.82|17.98|17.82|17.98|17.82|17.95|17.79|32
1727103390000|2024-09-23 14:56:30|||||||||5
1727103400000|2024-09-23 14:56:40|||||||||1
1727103410000|2024-09-23 14:56:50|||||||||1
1727103420000|2024-09-23 14:57:00|||||||||15
1727103430000|2024-09-23 14:57:10|||||||||8
1727103440000|2024-09-23 14:57:20|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|105
1727103450000|2024-09-23 14:57:30|||||||||12
1727103460000|2024-09-23 14:57:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|26
1727103470000|2024-09-23 14:57:50|||||||||6
1727103480000|2024-09-23 14:58:00|||||||||2
1727103490000|2024-09-23 14:58:10|||||||||4
1727103500000|2024-09-23 14:58:20|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1727103510000|2024-09-23 14:58:30|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|52
1727103520000|2024-09-23 14:58:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|21
1727103550000|2024-09-23 14:59:10|||||||||26
1727103560000|2024-09-23 14:59:20|||||||||2
1727103570000|2024-09-23 14:59:30|||||||||1
1727103580000|2024-09-23 14:59:40|||||||||11
1727103590000|2024-09-23 14:59:50|||||||||2
1727103600000|2024-09-23 15:00:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|51
1727103610000|2024-09-23 15:00:10|||||||||6
1727103620000|2024-09-23 15:00:20|||||||||4
1727103630000|2024-09-23 15:00:30|||||||||1
1727103640000|2024-09-23 15:00:40|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|172
1727103650000|2024-09-23 15:00:50|||||||||8
1727103660000|2024-09-23 15:01:00|||||||||9
1727103670000|2024-09-23 15:01:10|||||||||1
1727103680000|2024-09-23 15:01:20|||||||||2
1727103690000|2024-09-23 15:01:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|100
1727103700000|2024-09-23 15:01:40|||||||||3
1727103710000|2024-09-23 15:01:50|||||||||5
1727103720000|2024-09-23 15:02:00|||||||||11
1727103730000|2024-09-23 15:02:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|56
1727103740000|2024-09-23 15:02:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|44
1727103750000|2024-09-23 15:02:30|||||||||1
1727103760000|2024-09-23 15:02:40|||||||||3
1727103770000|2024-09-23 15:02:50|||||||||1
1727103780000|2024-09-23 15:03:00|||||||||1
1727103790000|2024-09-23 15:03:10|18.12|17.96|18.12|17.96|18.13|17.97|18.08|17.92|144
1727103800000|2024-09-23 15:03:20|||||||||2
1727103810000|2024-09-23 15:03:30|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|1
1727103820000|2024-09-23 15:03:40|18.12|17.96|18.08|17.92|18.13|17.97|18.08|17.92|30
1727103850000|2024-09-23 15:04:10|18.12|17.96|18.12|17.96|18.12|17.96|18.08|17.92|36
1727103860000|2024-09-23 15:04:20|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|50
1727103870000|2024-09-23 15:04:30|||||||||20
1727103880000|2024-09-23 15:04:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|83
1727103890000|2024-09-23 15:04:50|||||||||1
1727103900000|2024-09-23 15:05:00|||||||||10
1727103920000|2024-09-23 15:05:20|||||||||1
1727103940000|2024-09-23 15:05:40|||||||||3
1727103960000|2024-09-23 15:06:00|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|50
1727103970000|2024-09-23 15:06:10|||||||||27
1727103980000|2024-09-23 15:06:20|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|103
1727103990000|2024-09-23 15:06:30|||||||||5
1727104000000|2024-09-23 15:06:40|||||||||8
1727104010000|2024-09-23 15:06:50|||||||||7
1727104020000|2024-09-23 15:07:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|29
1727104030000|2024-09-23 15:07:10|||||||||38
1727104040000|2024-09-23 15:07:20|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|118
1727104050000|2024-09-23 15:07:30|||||||||7
1727104060000|2024-09-23 15:07:40|||||||||5
1727104070000|2024-09-23 15:07:50|||||||||1
1727104080000|2024-09-23 15:08:00|||||||||1
1727104090000|2024-09-23 15:08:10|||||||||6
1727104100000|2024-09-23 15:08:20|||||||||9
1727104110000|2024-09-23 15:08:30|||||||||3
1727104120000|2024-09-23 15:08:40|||||||||12
1727104130000|2024-09-23 15:08:50|||||||||1
1727104140000|2024-09-23 15:09:00|||||||||3
1727104150000|2024-09-23 15:09:10|||||||||2
1727104160000|2024-09-23 15:09:20|||||||||3
1727104170000|2024-09-23 15:09:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|128
1727104180000|2024-09-23 15:09:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|57
1727104190000|2024-09-23 15:09:50|||||||||5
1727104200000|2024-09-23 15:10:00|||||||||38
1727104210000|2024-09-23 15:10:10|||||||||1
1727104230000|2024-09-23 15:10:30|||||||||1
1727104240000|2024-09-23 15:10:40|||||||||8
1727104270000|2024-09-23 15:11:10|||||||||1
1727104280000|2024-09-23 15:11:20|||||||||1
1727104300000|2024-09-23 15:11:40|||||||||2
1727104310000|2024-09-23 15:11:50|||||||||5
1727104320000|2024-09-23 15:12:00|||||||||4
1727104330000|2024-09-23 15:12:10|||||||||1
1727104340000|2024-09-23 15:12:20|||||||||11
1727104350000|2024-09-23 15:12:30|||||||||1
1727104360000|2024-09-23 15:12:40|||||||||10
1727104370000|2024-09-23 15:12:50|||||||||2
1727104390000|2024-09-23 15:13:10|||||||||1
1727104400000|2024-09-23 15:13:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1727104410000|2024-09-23 15:13:30|||||||||55
1727104430000|2024-09-23 15:13:50|||||||||47
1727104470000|2024-09-23 15:14:30|||||||||1
1727104480000|2024-09-23 15:14:40|||||||||1
1727104490000|2024-09-23 15:14:50|||||||||4
1727104500000|2024-09-23 15:15:00|||||||||1
1727104520000|2024-09-23 15:15:20|||||||||1
1727104530000|2024-09-23 15:15:30|||||||||3
1727104540000|2024-09-23 15:15:40|||||||||1
1727104550000|2024-09-23 15:15:50|||||||||10
1727104570000|2024-09-23 15:16:10|18|17.84|18|17.84|18.03|17.87|17.98|17.82|56
1727104580000|2024-09-23 15:16:20|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727104590000|2024-09-23 15:16:30|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|54
1727104600000|2024-09-23 15:16:40|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|1
1727104610000|2024-09-23 15:16:50|||||||||51
1727104620000|2024-09-23 15:17:00|||||||||9
1727104630000|2024-09-23 15:17:10|||||||||1
1727104640000|2024-09-23 15:17:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|37
1727104650000|2024-09-23 15:17:30|||||||||2
1727104660000|2024-09-23 15:17:40|||||||||1
1727104670000|2024-09-23 15:17:50|||||||||51
1727104720000|2024-09-23 15:18:40|||||||||1
1727104740000|2024-09-23 15:19:00|||||||||1
1727104750000|2024-09-23 15:19:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|1
1727104760000|2024-09-23 15:19:20|||||||||1
1727104770000|2024-09-23 15:19:30|||||||||2
1727104780000|2024-09-23 15:19:40|||||||||3
1727104790000|2024-09-23 15:19:50|||||||||1
1727104810000|2024-09-23 15:20:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|22
1727104830000|2024-09-23 15:20:30|||||||||2
1727104850000|2024-09-23 15:20:50|||||||||1
1727104880000|2024-09-23 15:21:20|||||||||1
1727104890000|2024-09-23 15:21:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|14
1727104900000|2024-09-23 15:21:40|18.03|17.87|18.03|17.87|18.03|17.87|18|17.84|37
1727104920000|2024-09-23 15:22:00|18.05|17.89|18.03|17.87|18.05|17.89|18.01|17.85|3
1727104930000|2024-09-23 15:22:10|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1727104940000|2024-09-23 15:22:20|||||||||1
1727105030000|2024-09-23 15:23:50|||||||||1
1727105040000|2024-09-23 15:24:00|||||||||4
1727105050000|2024-09-23 15:24:10|||||||||1
1727105060000|2024-09-23 15:24:20|18|17.84|18|17.84|18.05|17.89|18|17.84|78
1727105070000|2024-09-23 15:24:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|3
1727105080000|2024-09-23 15:24:40|||||||||2
1727105100000|2024-09-23 15:25:00|||||||||5
1727105130000|2024-09-23 15:25:30|||||||||7
1727105190000|2024-09-23 15:26:30|||||||||1
1727105210000|2024-09-23 15:26:50|||||||||1
1727105230000|2024-09-23 15:27:10|||||||||3
1727105270000|2024-09-23 15:27:50|||||||||1
1727105280000|2024-09-23 15:28:00|||||||||1
1727105300000|2024-09-23 15:28:20|||||||||1
1727105310000|2024-09-23 15:28:30|||||||||103
1727105320000|2024-09-23 15:28:40|||||||||2
1727105340000|2024-09-23 15:29:00|||||||||1
1727105360000|2024-09-23 15:29:20|||||||||4
1727105390000|2024-09-23 15:29:50|||||||||2
1727105410000|2024-09-23 15:30:10|||||||||2
1727105430000|2024-09-23 15:30:30|||||||||1
1727105440000|2024-09-23 15:30:40|||||||||1
1727105470000|2024-09-23 15:31:10|||||||||1
1727105500000|2024-09-23 15:31:40|||||||||2
1727105510000|2024-09-23 15:31:50|||||||||1
1727105520000|2024-09-23 15:32:00|||||||||28
1727105530000|2024-09-23 15:32:10|||||||||2
1727105560000|2024-09-23 15:32:40|||||||||1
1727105590000|2024-09-23 15:33:10|||||||||2
1727105600000|2024-09-23 15:33:20|||||||||1
1727105610000|2024-09-23 15:33:30|||||||||8
1727105620000|2024-09-23 15:33:40|||||||||1
1727105650000|2024-09-23 15:34:10|||||||||3
1727105680000|2024-09-23 15:34:40|||||||||1
1727105690000|2024-09-23 15:34:50|||||||||2
1727105710000|2024-09-23 15:35:10|||||||||1
1727105740000|2024-09-23 15:35:40|||||||||1
1727105760000|2024-09-23 15:36:00|||||||||1
1727105770000|2024-09-23 15:36:10|||||||||1
1727105780000|2024-09-23 15:36:20|||||||||1
1727105800000|2024-09-23 15:36:40|||||||||1
1727105830000|2024-09-23 15:37:10|||||||||1
1727105840000|2024-09-23 15:37:20|||||||||1
1727105850000|2024-09-23 15:37:30|||||||||1
1727105860000|2024-09-23 15:37:40|||||||||6
1727105870000|2024-09-23 15:37:50|||||||||1
1727105880000|2024-09-23 15:38:00|||||||||1
1727105890000|2024-09-23 15:38:10|||||||||2
1727105920000|2024-09-23 15:38:40|||||||||1
1727105930000|2024-09-23 15:38:50|17.96|17.8|18|17.84|18|17.84|17.95|17.79|36
1727105940000|2024-09-23 15:39:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1727105950000|2024-09-23 15:39:10|18|17.84|18|17.84|18|17.84|18|17.84|15
1727105980000|2024-09-23 15:39:40|||||||||1
1727105990000|2024-09-23 15:39:50|||||||||1
1727106010000|2024-09-23 15:40:10|||||||||1
1727106030000|2024-09-23 15:40:30|||||||||1
1727106040000|2024-09-23 15:40:40|||||||||1
1727106070000|2024-09-23 15:41:10|||||||||2
1727106100000|2024-09-23 15:41:40|||||||||2
1727106110000|2024-09-23 15:41:50|||||||||1
1727106120000|2024-09-23 15:42:00|||||||||1
1727106130000|2024-09-23 15:42:10|||||||||1
1727106160000|2024-09-23 15:42:40|||||||||2
1727106190000|2024-09-23 15:43:10|||||||||1
1727106220000|2024-09-23 15:43:40|||||||||1
1727106250000|2024-09-23 15:44:10|||||||||2
1727106270000|2024-09-23 15:44:30|||||||||3
1727106280000|2024-09-23 15:44:40|||||||||1
1727106290000|2024-09-23 15:44:50|||||||||4
1727106320000|2024-09-23 15:45:20|||||||||1
1727106360000|2024-09-23 15:46:00|||||||||2
1727106410000|2024-09-23 15:46:50|||||||||1
1727106420000|2024-09-23 15:47:00|||||||||1
1727106430000|2024-09-23 15:47:10|||||||||1
1727106450000|2024-09-23 15:47:30|||||||||3
1727106470000|2024-09-23 15:47:50|||||||||1
1727106500000|2024-09-23 15:48:20|||||||||1
1727106540000|2024-09-23 15:49:00|||||||||1
1727106560000|2024-09-23 15:49:20|||||||||1
1727106590000|2024-09-23 15:49:50|||||||||2
1727106630000|2024-09-23 15:50:30|||||||||1
1727106640000|2024-09-23 15:50:40|||||||||2
1727106650000|2024-09-23 15:50:50|||||||||2
1727106660000|2024-09-23 15:51:00|||||||||2
1727106680000|2024-09-23 15:51:20|||||||||3
1727106720000|2024-09-23 15:52:00|||||||||1
1727106730000|2024-09-23 15:52:10|||||||||5
1727106740000|2024-09-23 15:52:20|||||||||3
1727106760000|2024-09-23 15:52:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|22
1727106770000|2024-09-23 15:52:50|||||||||6
1727106780000|2024-09-23 15:53:00|18|17.84|18|17.84|18|17.84|18|17.84|34
1727106840000|2024-09-23 15:54:00|||||||||3
1727106890000|2024-09-23 15:54:50|||||||||2
1727106920000|2024-09-23 15:55:20|||||||||1
1727106930000|2024-09-23 15:55:30|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|9
1727106940000|2024-09-23 15:55:40|18|17.84|18|17.84|18|17.84|18|17.84|8
1727106980000|2024-09-23 15:56:20|||||||||2
1727107000000|2024-09-23 15:56:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|22
1727107010000|2024-09-23 15:56:50|18.04|17.88|18|17.84|18.04|17.88|18|17.84|74
1727107020000|2024-09-23 15:57:00|18.03|17.87|18|17.84|18.03|17.87|18|17.84|54
1727107030000|2024-09-23 15:57:10|||||||||1
1727107090000|2024-09-23 15:58:10|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|11
1727107140000|2024-09-23 15:59:00|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|77
1727107150000|2024-09-23 15:59:10|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|3
1727107180000|2024-09-23 15:59:40|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|4
1727107190000|2024-09-23 15:59:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1727107200000|2024-09-23 16:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|14
1727107210000|2024-09-23 16:00:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|1
1727107230000|2024-09-23 16:00:30|18.06|17.9|18.06|17.9|18.08|17.92|18.05|17.89|36
1727107240000|2024-09-23 16:00:40|||||||||1
1727107250000|2024-09-23 16:00:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|38
1727107260000|2024-09-23 16:01:00|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|3
1727107270000|2024-09-23 16:01:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1727107280000|2024-09-23 16:01:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1727107290000|2024-09-23 16:01:30|||||||||44
1727107310000|2024-09-23 16:01:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|32
1727107330000|2024-09-23 16:02:10|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|51
1727107340000|2024-09-23 16:02:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1727107400000|2024-09-23 16:03:20|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|4
1727107410000|2024-09-23 16:03:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1727107420000|2024-09-23 16:03:40|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1727107430000|2024-09-23 16:03:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727107440000|2024-09-23 16:04:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727107450000|2024-09-23 16:04:10|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1727107460000|2024-09-23 16:04:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727107470000|2024-09-23 16:04:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|60
1727107490000|2024-09-23 16:04:50|||||||||1
1727107500000|2024-09-23 16:05:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|22
1727107510000|2024-09-23 16:05:10|||||||||1
1727107520000|2024-09-23 16:05:20|||||||||2
1727107540000|2024-09-23 16:05:40|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|10
1727107550000|2024-09-23 16:05:50|18.06|17.9|18.08|17.92|18.08|17.92|18.05|17.89|7
1727107560000|2024-09-23 16:06:00|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|8
1727107600000|2024-09-23 16:06:40|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|36
1727107610000|2024-09-23 16:06:50|||||||||2
1727107640000|2024-09-23 16:07:20|||||||||3
1727107660000|2024-09-23 16:07:40|||||||||7
1727107690000|2024-09-23 16:08:10|||||||||2
1727107720000|2024-09-23 16:08:40|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|22
1727107740000|2024-09-23 16:09:00|||||||||2
1727107750000|2024-09-23 16:09:10|18.06|17.9|18.08|17.92|18.08|17.92|18.05|17.89|10
1727107760000|2024-09-23 16:09:20|||||||||12
1727107770000|2024-09-23 16:09:30|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1727107780000|2024-09-23 16:09:40|||||||||1
1727107800000|2024-09-23 16:10:00|||||||||5
1727107820000|2024-09-23 16:10:20|||||||||1
1727107860000|2024-09-23 16:11:00|||||||||1
1727107870000|2024-09-23 16:11:10|||||||||1
1727107900000|2024-09-23 16:11:40|||||||||3
1727107910000|2024-09-23 16:11:50|||||||||1
1727107930000|2024-09-23 16:12:10|||||||||1
1727107940000|2024-09-23 16:12:20|||||||||2
1727107950000|2024-09-23 16:12:30|||||||||5
1727107960000|2024-09-23 16:12:40|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|357
1727107970000|2024-09-23 16:12:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|8
1727107980000|2024-09-23 16:13:00|||||||||2
1727107990000|2024-09-23 16:13:10|||||||||2
1727108010000|2024-09-23 16:13:30|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|13
1727108020000|2024-09-23 16:13:40|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|9
1727108030000|2024-09-23 16:13:50|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1727108040000|2024-09-23 16:14:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1727108050000|2024-09-23 16:14:10|||||||||1
1727108090000|2024-09-23 16:14:50|||||||||3
1727108100000|2024-09-23 16:15:00|||||||||2
1727108120000|2024-09-23 16:15:20|||||||||2
1727108160000|2024-09-23 16:16:00|||||||||2
1727108170000|2024-09-23 16:16:10|||||||||3
1727108190000|2024-09-23 16:16:30|||||||||1
1727108200000|2024-09-23 16:16:40|||||||||12
1727108210000|2024-09-23 16:16:50|18.11|17.95|18.13|17.97|18.13|17.97|18.1|17.94|15
1727108230000|2024-09-23 16:17:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1727108240000|2024-09-23 16:17:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|6
1727108250000|2024-09-23 16:17:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727108280000|2024-09-23 16:18:00|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|264
1727108290000|2024-09-23 16:18:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1727108300000|2024-09-23 16:18:20|||||||||2
1727108310000|2024-09-23 16:18:30|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1727108320000|2024-09-23 16:18:40|||||||||1
1727108340000|2024-09-23 16:19:00|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|0
1727108350000|2024-09-23 16:19:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1727108370000|2024-09-23 16:19:30|||||||||1
1727108380000|2024-09-23 16:19:40|||||||||2
1727108390000|2024-09-23 16:19:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1727108400000|2024-09-23 16:20:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1727108410000|2024-09-23 16:20:10|||||||||1
1727108420000|2024-09-23 16:20:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727108440000|2024-09-23 16:20:40|||||||||1
1727108450000|2024-09-23 16:20:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1727108480000|2024-09-23 16:21:20|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|7
1727108490000|2024-09-23 16:21:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1727108500000|2024-09-23 16:21:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|60
1727108530000|2024-09-23 16:22:10|||||||||1
1727108540000|2024-09-23 16:22:20|||||||||1
1727108560000|2024-09-23 16:22:40|||||||||1
1727108580000|2024-09-23 16:23:00|||||||||1
1727108590000|2024-09-23 16:23:10|||||||||1
1727108610000|2024-09-23 16:23:30|||||||||2
1727108620000|2024-09-23 16:23:40|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|22
1727108630000|2024-09-23 16:23:50|||||||||1
1727108640000|2024-09-23 16:24:00|||||||||1
1727108650000|2024-09-23 16:24:10|||||||||1
1727108680000|2024-09-23 16:24:40|||||||||2
1727108690000|2024-09-23 16:24:50|||||||||2
1727108700000|2024-09-23 16:25:00|||||||||1
1727108710000|2024-09-23 16:25:10|||||||||5
1727108740000|2024-09-23 16:25:40|||||||||1
1727108750000|2024-09-23 16:25:50|||||||||2
1727108760000|2024-09-23 16:26:00|||||||||2
1727108780000|2024-09-23 16:26:20|||||||||1
1727108790000|2024-09-23 16:26:30|||||||||2
1727108810000|2024-09-23 16:26:50|||||||||2
1727108820000|2024-09-23 16:27:00|||||||||20
1727108830000|2024-09-23 16:27:10|||||||||1
1727108850000|2024-09-23 16:27:30|||||||||1
1727108880000|2024-09-23 16:28:00|||||||||1
1727108900000|2024-09-23 16:28:20|18|17.84|18|17.84|18|17.84|18|17.84|350
1727108930000|2024-09-23 16:28:50|||||||||6
1727108940000|2024-09-23 16:29:00|||||||||2
1727108950000|2024-09-23 16:29:10|||||||||1
1727108960000|2024-09-23 16:29:20|||||||||1
1727108990000|2024-09-23 16:29:50|||||||||7
1727109020000|2024-09-23 16:30:20|||||||||23
1727109050000|2024-09-23 16:30:50|||||||||1
1727109080000|2024-09-23 16:31:20|||||||||1
1727109120000|2024-09-23 16:32:00|||||||||10
1727109130000|2024-09-23 16:32:10|||||||||9
1727109140000|2024-09-23 16:32:20|||||||||1
1727109160000|2024-09-23 16:32:40|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|50
1727109170000|2024-09-23 16:32:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1727109180000|2024-09-23 16:33:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727109220000|2024-09-23 16:33:40|||||||||9
1727109260000|2024-09-23 16:34:20|18|17.84|18|17.84|18.03|17.87|18|17.84|9
1727109280000|2024-09-23 16:34:40|||||||||1
1727109290000|2024-09-23 16:34:50|||||||||2
1727109340000|2024-09-23 16:35:40|||||||||1
1727109350000|2024-09-23 16:35:50|||||||||1
1727109400000|2024-09-23 16:36:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1727109410000|2024-09-23 16:36:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1727109420000|2024-09-23 16:37:00|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|79
1727109430000|2024-09-23 16:37:10|||||||||11
1727109480000|2024-09-23 16:38:00|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|40
1727109510000|2024-09-23 16:38:30|||||||||3
1727109530000|2024-09-23 16:38:50|||||||||1
1727109600000|2024-09-23 16:40:00|||||||||1
1727109640000|2024-09-23 16:40:40|||||||||5
1727109710000|2024-09-23 16:41:50|||||||||1
1727109750000|2024-09-23 16:42:30|||||||||10
1727109770000|2024-09-23 16:42:50|||||||||1
1727109780000|2024-09-23 16:43:00|||||||||1
1727109860000|2024-09-23 16:44:20|||||||||1
1727109890000|2024-09-23 16:44:50|||||||||3
1727109900000|2024-09-23 16:45:00|18.08|17.92|18.1|17.94|18.1|17.94|18.05|17.89|31
1727109910000|2024-09-23 16:45:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727109920000|2024-09-23 16:45:20|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|186
1727109930000|2024-09-23 16:45:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|50
1727109940000|2024-09-23 16:45:40|18.1|17.94|18.08|17.92|18.1|17.94|18.06|17.9|123
1727109950000|2024-09-23 16:45:50|||||||||11
1727109960000|2024-09-23 16:46:00|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|52
1727109980000|2024-09-23 16:46:20|||||||||2
1727110000000|2024-09-23 16:46:40|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1727110020000|2024-09-23 16:47:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1727110030000|2024-09-23 16:47:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1727110110000|2024-09-23 16:48:30|18.06|17.9|18.08|17.92|18.08|17.92|18.05|17.89|11
1727110120000|2024-09-23 16:48:40|18.06|17.9|18.05|17.89|18.08|17.92|18.05|17.89|0
1727110130000|2024-09-23 16:48:50|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|3
1727110140000|2024-09-23 16:49:00|||||||||1
1727110150000|2024-09-23 16:49:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1727110160000|2024-09-23 16:49:20|||||||||9
1727110170000|2024-09-23 16:49:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1727110180000|2024-09-23 16:49:40|||||||||3
1727110200000|2024-09-23 16:50:00|||||||||40
1727110210000|2024-09-23 16:50:10|||||||||13
1727110250000|2024-09-23 16:50:50|||||||||1
1727110260000|2024-09-23 16:51:00|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|61
1727110280000|2024-09-23 16:51:20|||||||||12
1727110340000|2024-09-23 16:52:20|||||||||2
1727110370000|2024-09-23 16:52:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1727110380000|2024-09-23 16:53:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1727110430000|2024-09-23 16:53:50|||||||||4
1727110450000|2024-09-23 16:54:10|||||||||1
1727110470000|2024-09-23 16:54:30|||||||||18
1727110480000|2024-09-23 16:54:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|21
1727110490000|2024-09-23 16:54:50|||||||||1
1727110500000|2024-09-23 16:55:00|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|46
1727110570000|2024-09-23 16:56:10|||||||||1
1727110590000|2024-09-23 16:56:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1727110600000|2024-09-23 16:56:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|16
1727110630000|2024-09-23 16:57:10|||||||||1
1727110660000|2024-09-23 16:57:40|||||||||1
1727110690000|2024-09-23 16:58:10|||||||||1
1727110730000|2024-09-23 16:58:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1727110780000|2024-09-23 16:59:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|40
1727110790000|2024-09-23 16:59:50|18.05|17.89|18.06|17.9|18.08|17.92|18.05|17.89|6
1727110800000|2024-09-23 17:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|1
1727110850000|2024-09-23 17:00:50|||||||||5
1727110860000|2024-09-23 17:01:00|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|25
1727110880000|2024-09-23 17:01:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|8
1727110890000|2024-09-23 17:01:30|18.13|17.97|18.13|17.97|18.13|17.97|18.1|17.94|39
1727110900000|2024-09-23 17:01:40|||||||||1
1727110920000|2024-09-23 17:02:00|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|80
1727110930000|2024-09-23 17:02:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|1
1727110940000|2024-09-23 17:02:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|4
1727110950000|2024-09-23 17:02:30|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|1
1727110960000|2024-09-23 17:02:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1727110970000|2024-09-23 17:02:50|18.11|17.95|18.13|17.97|18.13|17.97|18.1|17.94|1
1727110980000|2024-09-23 17:03:00|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|1
1727110990000|2024-09-23 17:03:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727111000000|2024-09-23 17:03:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727111030000|2024-09-23 17:03:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1727111090000|2024-09-23 17:04:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1727111100000|2024-09-23 17:05:00|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|0
1727111110000|2024-09-23 17:05:10|||||||||1
1727111160000|2024-09-23 17:06:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1727111170000|2024-09-23 17:06:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1727111180000|2024-09-23 17:06:20|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|1
1727111220000|2024-09-23 17:07:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|5
1727111230000|2024-09-23 17:07:10|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1727111250000|2024-09-23 17:07:30|||||||||1
1727111260000|2024-09-23 17:07:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727111280000|2024-09-23 17:08:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1727111290000|2024-09-23 17:08:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727111340000|2024-09-23 17:09:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1727111370000|2024-09-23 17:09:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1727111380000|2024-09-23 17:09:40|||||||||6
1727111390000|2024-09-23 17:09:50|||||||||2
1727111410000|2024-09-23 17:10:10|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|10
1727111420000|2024-09-23 17:10:20|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|8
1727111430000|2024-09-23 17:10:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1727111440000|2024-09-23 17:10:40|||||||||6
1727111450000|2024-09-23 17:10:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1727111470000|2024-09-23 17:11:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1727111480000|2024-09-23 17:11:20|||||||||5
1727111490000|2024-09-23 17:11:30|||||||||3
1727111500000|2024-09-23 17:11:40|||||||||4
1727111510000|2024-09-23 17:11:50|||||||||7
1727111520000|2024-09-23 17:12:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1727111530000|2024-09-23 17:12:10|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|6
1727111540000|2024-09-23 17:12:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|4
1727111550000|2024-09-23 17:12:30|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|5
1727111560000|2024-09-23 17:12:40|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|4
1727111570000|2024-09-23 17:12:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|5
1727111580000|2024-09-23 17:13:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1727111590000|2024-09-23 17:13:10|||||||||6
1727111600000|2024-09-23 17:13:20|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|61
1727111610000|2024-09-23 17:13:30|||||||||5
1727111660000|2024-09-23 17:14:20|||||||||2
1727111680000|2024-09-23 17:14:40|||||||||1
1727111690000|2024-09-23 17:14:50|||||||||3
1727111740000|2024-09-23 17:15:40|||||||||1
1727111800000|2024-09-23 17:16:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|110
1727111820000|2024-09-23 17:17:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|276
1727111840000|2024-09-23 17:17:20|||||||||5
1727111860000|2024-09-23 17:17:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|36
1727111870000|2024-09-23 17:17:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|24
1727111880000|2024-09-23 17:18:00|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|96
1727111890000|2024-09-23 17:18:10|||||||||5
1727111910000|2024-09-23 17:18:30|||||||||8
1727111920000|2024-09-23 17:18:40|||||||||50
1727111970000|2024-09-23 17:19:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1727111980000|2024-09-23 17:19:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1727112000000|2024-09-23 17:20:00|||||||||1
1727112010000|2024-09-23 17:20:10|||||||||4
1727112050000|2024-09-23 17:20:50|||||||||1
1727112180000|2024-09-23 17:23:00|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|6
1727112190000|2024-09-23 17:23:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727112210000|2024-09-23 17:23:30|||||||||1
1727112230000|2024-09-23 17:23:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727112250000|2024-09-23 17:24:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727112260000|2024-09-23 17:24:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727112270000|2024-09-23 17:24:30|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|2
1727112280000|2024-09-23 17:24:40|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1727112290000|2024-09-23 17:24:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1727112300000|2024-09-23 17:25:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727112310000|2024-09-23 17:25:10|||||||||14
1727112340000|2024-09-23 17:25:40|||||||||1
1727112370000|2024-09-23 17:26:10|||||||||1
1727112400000|2024-09-23 17:26:40|||||||||1
1727112430000|2024-09-23 17:27:10|||||||||1
1727112460000|2024-09-23 17:27:40|||||||||1
1727112490000|2024-09-23 17:28:10|||||||||1
1727112520000|2024-09-23 17:28:40|||||||||2
1727112540000|2024-09-23 17:29:00|||||||||1
1727112560000|2024-09-23 17:29:20|||||||||1
1727112570000|2024-09-23 17:29:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1727112590000|2024-09-23 17:29:50|||||||||1
1727112610000|2024-09-23 17:30:10|||||||||4
1727112640000|2024-09-23 17:30:40|||||||||1
1727112660000|2024-09-23 17:31:00|||||||||1
1727112680000|2024-09-23 17:31:20|||||||||1
1727112720000|2024-09-23 17:32:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|8
1727112730000|2024-09-23 17:32:10|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|18
1727112740000|2024-09-23 17:32:20|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|3
1727112760000|2024-09-23 17:32:40|||||||||1
1727112810000|2024-09-23 17:33:30|||||||||1
1727112820000|2024-09-23 17:33:40|||||||||6
1727112830000|2024-09-23 17:33:50|||||||||1
1727112850000|2024-09-23 17:34:10|||||||||2
1727112880000|2024-09-23 17:34:40|||||||||1
1727112910000|2024-09-23 17:35:10|||||||||1
1727112940000|2024-09-23 17:35:40|||||||||1
1727112970000|2024-09-23 17:36:10|||||||||1
1727113000000|2024-09-23 17:36:40|||||||||2
1727113010000|2024-09-23 17:36:50|18.12|17.96|18.13|17.97|18.13|17.97|18.08|17.92|66
1727113020000|2024-09-23 17:37:00|||||||||2
1727113030000|2024-09-23 17:37:10|||||||||1
1727113040000|2024-09-23 17:37:20|||||||||1
1727113060000|2024-09-23 17:37:40|||||||||1
1727113070000|2024-09-23 17:37:50|||||||||1
1727113080000|2024-09-23 17:38:00|||||||||1
1727113100000|2024-09-23 17:38:20|||||||||2
1727113110000|2024-09-23 17:38:30|||||||||60
1727113140000|2024-09-23 17:39:00|||||||||2
1727113160000|2024-09-23 17:39:20|||||||||1
1727113170000|2024-09-23 17:39:30|||||||||3
1727113180000|2024-09-23 17:39:40|||||||||1
1727113190000|2024-09-23 17:39:50|||||||||1
1727113210000|2024-09-23 17:40:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|6
1727113220000|2024-09-23 17:40:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1727113240000|2024-09-23 17:40:40|||||||||1
1727113270000|2024-09-23 17:41:10|||||||||1
1727113280000|2024-09-23 17:41:20|||||||||1
1727113290000|2024-09-23 17:41:30|||||||||1
1727113310000|2024-09-23 17:41:50|||||||||1
1727113340000|2024-09-23 17:42:20|||||||||12
1727113380000|2024-09-23 17:43:00|||||||||1
1727113410000|2024-09-23 17:43:30|||||||||1
1727113440000|2024-09-23 17:44:00|||||||||1
1727113470000|2024-09-23 17:44:30|||||||||1
1727113480000|2024-09-23 17:44:40|||||||||2
1727113490000|2024-09-23 17:44:50|||||||||1
1727113500000|2024-09-23 17:45:00|||||||||1
1727113510000|2024-09-23 17:45:10|||||||||1
1727113540000|2024-09-23 17:45:40|||||||||1
1727113550000|2024-09-23 17:45:50|||||||||1
1727113580000|2024-09-23 17:46:20|||||||||1
1727113610000|2024-09-23 17:46:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|17
1727113620000|2024-09-23 17:47:00|||||||||50
1727113650000|2024-09-23 17:47:30|||||||||4
1727113680000|2024-09-23 17:48:00|||||||||1
1727113690000|2024-09-23 17:48:10|||||||||1
1727113710000|2024-09-23 17:48:30|||||||||1
1727113720000|2024-09-23 17:48:40|||||||||1
1727113750000|2024-09-23 17:49:10|||||||||2
1727113760000|2024-09-23 17:49:20|||||||||1
1727113780000|2024-09-23 17:49:40|||||||||1
1727113810000|2024-09-23 17:50:10|||||||||1
1727113820000|2024-09-23 17:50:20|||||||||2
1727113840000|2024-09-23 17:50:40|||||||||3
1727113850000|2024-09-23 17:50:50|||||||||1
1727113860000|2024-09-23 17:51:00|||||||||1
1727113880000|2024-09-23 17:51:20|||||||||2
1727113910000|2024-09-23 17:51:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|9
1727113920000|2024-09-23 17:52:00|||||||||20
1727113940000|2024-09-23 17:52:20|||||||||4
1727113950000|2024-09-23 17:52:30|||||||||1
1727113980000|2024-09-23 17:53:00|||||||||1
1727113990000|2024-09-23 17:53:10|||||||||1
1727114020000|2024-09-23 17:53:40|||||||||1
1727114050000|2024-09-23 17:54:10|||||||||2
1727114060000|2024-09-23 17:54:20|||||||||1
1727114070000|2024-09-23 17:54:30|||||||||4
1727114100000|2024-09-23 17:55:00|||||||||1
1727114110000|2024-09-23 17:55:10|||||||||7
1727114120000|2024-09-23 17:55:20|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|97
1727114160000|2024-09-23 17:56:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1727114170000|2024-09-23 17:56:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727114190000|2024-09-23 17:56:30|||||||||1
1727114220000|2024-09-23 17:57:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1727114260000|2024-09-23 17:57:40|||||||||1
1727114290000|2024-09-23 17:58:10|||||||||1
1727114320000|2024-09-23 17:58:40|||||||||1
1727114360000|2024-09-23 17:59:20|||||||||1
1727114390000|2024-09-23 17:59:50|||||||||1
1727114410000|2024-09-23 18:00:10|18.04|17.88|18.04|17.88|18.08|17.92|18.04|17.88|63
1727114430000|2024-09-23 18:00:30|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|1
1727114440000|2024-09-23 18:00:40|||||||||46
1727114450000|2024-09-23 18:00:50|18.08|17.92|18.08|17.92|18.08|17.92|18.04|17.88|33
1727114460000|2024-09-23 18:01:00|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|32
1727114470000|2024-09-23 18:01:10|||||||||1
1727114480000|2024-09-23 18:01:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|38
1727114490000|2024-09-23 18:01:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1727114520000|2024-09-23 18:02:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|15
1727114530000|2024-09-23 18:02:10|||||||||1
1727114540000|2024-09-23 18:02:20|||||||||46
1727114560000|2024-09-23 18:02:40|||||||||1
1727114600000|2024-09-23 18:03:20|||||||||1
1727114630000|2024-09-23 18:03:50|||||||||1
1727114660000|2024-09-23 18:04:20|||||||||1
1727114700000|2024-09-23 18:05:00|||||||||1
1727114730000|2024-09-23 18:05:30|||||||||1
1727114740000|2024-09-23 18:05:40|||||||||50
1727114750000|2024-09-23 18:05:50|||||||||40
1727114760000|2024-09-23 18:06:00|||||||||1
1727114770000|2024-09-23 18:06:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|25
1727114780000|2024-09-23 18:06:20|||||||||20
1727114790000|2024-09-23 18:06:30|||||||||1
1727114800000|2024-09-23 18:06:40|||||||||1
1727114830000|2024-09-23 18:07:10|||||||||2
1727114870000|2024-09-23 18:07:50|||||||||1
1727114880000|2024-09-23 18:08:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727114900000|2024-09-23 18:08:20|||||||||1
1727114940000|2024-09-23 18:09:00|||||||||1
1727114970000|2024-09-23 18:09:30|||||||||1
1727115000000|2024-09-23 18:10:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|73
1727115030000|2024-09-23 18:10:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1727115040000|2024-09-23 18:10:40|||||||||1
1727115070000|2024-09-23 18:11:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|111
1727115080000|2024-09-23 18:11:20|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|1
1727115100000|2024-09-23 18:11:40|||||||||1
1727115120000|2024-09-23 18:12:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1727115130000|2024-09-23 18:12:10|||||||||1
1727115140000|2024-09-23 18:12:20|||||||||1
1727115150000|2024-09-23 18:12:30|||||||||1
1727115160000|2024-09-23 18:12:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1727115190000|2024-09-23 18:13:10|||||||||25
1727115200000|2024-09-23 18:13:20|18.01|17.85|18.03|17.87|18.03|17.87|17.99|17.83|129
1727115210000|2024-09-23 18:13:30|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|23
1727115240000|2024-09-23 18:14:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1727115250000|2024-09-23 18:14:10|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|0
1727115260000|2024-09-23 18:14:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|26
1727115270000|2024-09-23 18:14:30|||||||||1
1727115310000|2024-09-23 18:15:10|||||||||1
1727115340000|2024-09-23 18:15:40|||||||||1
1727115380000|2024-09-23 18:16:20|||||||||1
1727115390000|2024-09-23 18:16:30|||||||||1
1727115400000|2024-09-23 18:16:40|||||||||2
1727115410000|2024-09-23 18:16:50|||||||||1
1727115430000|2024-09-23 18:17:10|||||||||1
1727115440000|2024-09-23 18:17:20|||||||||4
1727115480000|2024-09-23 18:18:00|||||||||1
1727115510000|2024-09-23 18:18:30|||||||||1
1727115550000|2024-09-23 18:19:10|||||||||1
1727115580000|2024-09-23 18:19:40|||||||||1
1727115610000|2024-09-23 18:20:10|||||||||1
1727115650000|2024-09-23 18:20:50|||||||||2
1727115680000|2024-09-23 18:21:20|||||||||1
1727115690000|2024-09-23 18:21:30|||||||||6
1727115710000|2024-09-23 18:21:50|||||||||1
1727115720000|2024-09-23 18:22:00|||||||||1
1727115730000|2024-09-23 18:22:10|||||||||47
1727115750000|2024-09-23 18:22:30|||||||||1
1727115760000|2024-09-23 18:22:40|||||||||1
1727115780000|2024-09-23 18:23:00|||||||||1
1727115820000|2024-09-23 18:23:40|||||||||1
1727115850000|2024-09-23 18:24:10|||||||||1
1727115870000|2024-09-23 18:24:30|||||||||1
1727115880000|2024-09-23 18:24:40|||||||||1
1727115920000|2024-09-23 18:25:20|||||||||2
1727115950000|2024-09-23 18:25:50|||||||||1
1727115980000|2024-09-23 18:26:20|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|43
1727115990000|2024-09-23 18:26:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1727116010000|2024-09-23 18:26:50|||||||||1
1727116020000|2024-09-23 18:27:00|||||||||2
1727116050000|2024-09-23 18:27:30|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|1
1727116090000|2024-09-23 18:28:10|||||||||1
1727116120000|2024-09-23 18:28:40|||||||||1
1727116150000|2024-09-23 18:29:10|||||||||6
1727116160000|2024-09-23 18:29:20|||||||||2
1727116190000|2024-09-23 18:29:50|||||||||1
1727116200000|2024-09-23 18:30:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1727116210000|2024-09-23 18:30:10|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1727116220000|2024-09-23 18:30:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|6
1727116230000|2024-09-23 18:30:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727116260000|2024-09-23 18:31:00|||||||||1
1727116270000|2024-09-23 18:31:10|||||||||45
1727116280000|2024-09-23 18:31:20|||||||||22
1727116290000|2024-09-23 18:31:30|||||||||1
1727116330000|2024-09-23 18:32:10|||||||||1
1727116360000|2024-09-23 18:32:40|||||||||16
1727116370000|2024-09-23 18:32:50|||||||||1
1727116390000|2024-09-23 18:33:10|||||||||1
1727116430000|2024-09-23 18:33:50|||||||||2
1727116460000|2024-09-23 18:34:20|||||||||1
1727116490000|2024-09-23 18:34:50|||||||||2
1727116500000|2024-09-23 18:35:00|||||||||1
1727116510000|2024-09-23 18:35:10|||||||||1
1727116530000|2024-09-23 18:35:30|||||||||1
1727116540000|2024-09-23 18:35:40|||||||||1
1727116560000|2024-09-23 18:36:00|||||||||1
1727116570000|2024-09-23 18:36:10|||||||||1
1727116590000|2024-09-23 18:36:30|||||||||1
1727116600000|2024-09-23 18:36:40|||||||||2
1727116620000|2024-09-23 18:37:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1727116630000|2024-09-23 18:37:10|||||||||2
1727116650000|2024-09-23 18:37:30|||||||||11
1727116660000|2024-09-23 18:37:40|||||||||2
1727116680000|2024-09-23 18:38:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727116690000|2024-09-23 18:38:10|||||||||1
1727116700000|2024-09-23 18:38:20|||||||||1
1727116710000|2024-09-23 18:38:30|||||||||1
1727116730000|2024-09-23 18:38:50|||||||||2
1727116750000|2024-09-23 18:39:10|||||||||1
1727116770000|2024-09-23 18:39:30|||||||||1
1727116780000|2024-09-23 18:39:40|||||||||1
1727116790000|2024-09-23 18:39:50|||||||||1
1727116800000|2024-09-23 18:40:00|||||||||1
1727116810000|2024-09-23 18:40:10|||||||||2
1727116820000|2024-09-23 18:40:20|||||||||1
1727116830000|2024-09-23 18:40:30|||||||||1
1727116840000|2024-09-23 18:40:40|||||||||1
1727116860000|2024-09-23 18:41:00|||||||||1
1727116870000|2024-09-23 18:41:10|||||||||2
1727116900000|2024-09-23 18:41:40|||||||||2
1727116910000|2024-09-23 18:41:50|||||||||2
1727116920000|2024-09-23 18:42:00|||||||||1
1727116930000|2024-09-23 18:42:10|||||||||10
1727116940000|2024-09-23 18:42:20|||||||||2
1727116960000|2024-09-23 18:42:40|||||||||1
1727116970000|2024-09-23 18:42:50|||||||||2
1727116980000|2024-09-23 18:43:00|||||||||1
1727116990000|2024-09-23 18:43:10|||||||||1
1727117000000|2024-09-23 18:43:20|||||||||1
1727117020000|2024-09-23 18:43:40|||||||||2
1727117040000|2024-09-23 18:44:00|||||||||1
1727117050000|2024-09-23 18:44:10|||||||||1
1727117060000|2024-09-23 18:44:20|||||||||1
1727117070000|2024-09-23 18:44:30|||||||||2
1727117080000|2024-09-23 18:44:40|||||||||1
1727117090000|2024-09-23 18:44:50|||||||||2
1727117100000|2024-09-23 18:45:00|||||||||1
1727117110000|2024-09-23 18:45:10|||||||||2
1727117120000|2024-09-23 18:45:20|||||||||2
1727117130000|2024-09-23 18:45:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1727117140000|2024-09-23 18:45:40|||||||||18
1727117160000|2024-09-23 18:46:00|||||||||51
1727117170000|2024-09-23 18:46:10|||||||||12
1727117180000|2024-09-23 18:46:20|||||||||11
1727117200000|2024-09-23 18:46:40|||||||||1
1727117210000|2024-09-23 18:46:50|||||||||2
1727117220000|2024-09-23 18:47:00|||||||||2
1727117230000|2024-09-23 18:47:10|||||||||1
1727117240000|2024-09-23 18:47:20|||||||||1
1727117260000|2024-09-23 18:47:40|||||||||1
1727117270000|2024-09-23 18:47:50|||||||||1
1727117280000|2024-09-23 18:48:00|||||||||7
1727117290000|2024-09-23 18:48:10|||||||||2
1727117300000|2024-09-23 18:48:20|||||||||2
1727117310000|2024-09-23 18:48:30|||||||||1
1727117320000|2024-09-23 18:48:40|||||||||3
1727117330000|2024-09-23 18:48:50|||||||||1
1727117340000|2024-09-23 18:49:00|||||||||1
1727117350000|2024-09-23 18:49:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1727117360000|2024-09-23 18:49:20|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|181
1727117370000|2024-09-23 18:49:30|||||||||1
1727117380000|2024-09-23 18:49:40|||||||||3
1727117390000|2024-09-23 18:49:50|||||||||1
1727117400000|2024-09-23 18:50:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|7
1727117410000|2024-09-23 18:50:10|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|46
1727117430000|2024-09-23 18:50:30|||||||||1
1727117440000|2024-09-23 18:50:40|||||||||1
1727117480000|2024-09-23 18:51:20|||||||||1
1727117500000|2024-09-23 18:51:40|||||||||1
1727117510000|2024-09-23 18:51:50|||||||||1
1727117520000|2024-09-23 18:52:00|||||||||1
1727117530000|2024-09-23 18:52:10|||||||||1
1727117540000|2024-09-23 18:52:20|||||||||1
1727117550000|2024-09-23 18:52:30|||||||||2
1727117560000|2024-09-23 18:52:40|||||||||10
1727117570000|2024-09-23 18:52:50|||||||||45
1727117580000|2024-09-23 18:53:00|||||||||1
1727117590000|2024-09-23 18:53:10|||||||||4
1727117600000|2024-09-23 18:53:20|||||||||1
1727117610000|2024-09-23 18:53:30|||||||||11
1727117620000|2024-09-23 18:53:40|||||||||1
1727117650000|2024-09-23 18:54:10|||||||||2
1727117660000|2024-09-23 18:54:20|||||||||1
1727117680000|2024-09-23 18:54:40|||||||||1
1727117700000|2024-09-23 18:55:00|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|25
1727117720000|2024-09-23 18:55:20|||||||||1
1727117730000|2024-09-23 18:55:30|||||||||1
1727117740000|2024-09-23 18:55:40|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|90
1727117780000|2024-09-23 18:56:20|||||||||1
1727117800000|2024-09-23 18:56:40|||||||||3
1727117820000|2024-09-23 18:57:00|||||||||2
1727117850000|2024-09-23 18:57:30|||||||||1
1727117860000|2024-09-23 18:57:40|||||||||2
1727117890000|2024-09-23 18:58:10|||||||||3
1727117910000|2024-09-23 18:58:30|||||||||11
1727117920000|2024-09-23 18:58:40|||||||||1
1727117930000|2024-09-23 18:58:50|||||||||1
1727117950000|2024-09-23 18:59:10|||||||||5
1727117960000|2024-09-23 18:59:20|||||||||50
1727117970000|2024-09-23 18:59:30|||||||||1
1727117990000|2024-09-23 18:59:50|||||||||4
1727118010000|2024-09-23 19:00:10|||||||||2
1727118020000|2024-09-23 19:00:20|||||||||2
1727118030000|2024-09-23 19:00:30|||||||||26
1727118050000|2024-09-23 19:00:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|121
1727118060000|2024-09-23 19:01:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1727118070000|2024-09-23 19:01:10|||||||||14
1727118080000|2024-09-23 19:01:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1727118090000|2024-09-23 19:01:30|||||||||1
1727118110000|2024-09-23 19:01:50|||||||||1
1727118120000|2024-09-23 19:02:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|13
1727118130000|2024-09-23 19:02:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|62
1727118140000|2024-09-23 19:02:20|||||||||2
1727118150000|2024-09-23 19:02:30|||||||||10
1727118160000|2024-09-23 19:02:40|||||||||1
1727118190000|2024-09-23 19:03:10|||||||||7
1727118200000|2024-09-23 19:03:20|||||||||10
1727118210000|2024-09-23 19:03:30|||||||||1
1727118220000|2024-09-23 19:03:40|||||||||2
1727118230000|2024-09-23 19:03:50|||||||||3
1727118240000|2024-09-23 19:04:00|||||||||7
1727118250000|2024-09-23 19:04:10|||||||||1
1727118260000|2024-09-23 19:04:20|||||||||3
1727118270000|2024-09-23 19:04:30|||||||||4
1727118280000|2024-09-23 19:04:40|||||||||2
1727118290000|2024-09-23 19:04:50|||||||||2
1727118300000|2024-09-23 19:05:00|||||||||5
1727118310000|2024-09-23 19:05:10|||||||||11
1727118320000|2024-09-23 19:05:20|||||||||5
1727118330000|2024-09-23 19:05:30|||||||||3
1727118340000|2024-09-23 19:05:40|||||||||1
1727118350000|2024-09-23 19:05:50|||||||||2
1727118360000|2024-09-23 19:06:00|||||||||3
1727118370000|2024-09-23 19:06:10|||||||||1
1727118380000|2024-09-23 19:06:20|||||||||2
1727118390000|2024-09-23 19:06:30|||||||||2
1727118400000|2024-09-23 19:06:40|||||||||1
1727118430000|2024-09-23 19:07:10|||||||||2
1727118440000|2024-09-23 19:07:20|||||||||38
1727118450000|2024-09-23 19:07:30|||||||||3
1727118460000|2024-09-23 19:07:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|5
1727118470000|2024-09-23 19:07:50|||||||||10
1727118480000|2024-09-23 19:08:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1727118490000|2024-09-23 19:08:10|||||||||1
1727118500000|2024-09-23 19:08:20|||||||||1
1727118510000|2024-09-23 19:08:30|||||||||25
1727118520000|2024-09-23 19:08:40|||||||||1
1727118530000|2024-09-23 19:08:50|||||||||2
1727118550000|2024-09-23 19:09:10|||||||||1
1727118560000|2024-09-23 19:09:20|||||||||1
1727118570000|2024-09-23 19:09:30|||||||||1
1727118580000|2024-09-23 19:09:40|||||||||2
1727118590000|2024-09-23 19:09:50|||||||||1
1727118600000|2024-09-23 19:10:00|||||||||3
1727118610000|2024-09-23 19:10:10|||||||||1
1727118620000|2024-09-23 19:10:20|||||||||1
1727118630000|2024-09-23 19:10:30|||||||||1
1727118640000|2024-09-23 19:10:40|||||||||2
1727118650000|2024-09-23 19:10:50|||||||||1
1727118670000|2024-09-23 19:11:10|||||||||2
1727118680000|2024-09-23 19:11:20|||||||||3
1727118700000|2024-09-23 19:11:40|||||||||2
1727118710000|2024-09-23 19:11:50|||||||||1
1727118720000|2024-09-23 19:12:00|||||||||1
1727118730000|2024-09-23 19:12:10|||||||||6
1727118740000|2024-09-23 19:12:20|||||||||4
1727118760000|2024-09-23 19:12:40|||||||||1
1727118770000|2024-09-23 19:12:50|||||||||2
1727118780000|2024-09-23 19:13:00|||||||||3
1727118790000|2024-09-23 19:13:10|||||||||1
1727118800000|2024-09-23 19:13:20|||||||||1
1727118820000|2024-09-23 19:13:40|||||||||1
1727118830000|2024-09-23 19:13:50|||||||||3
1727118850000|2024-09-23 19:14:10|||||||||1
1727118860000|2024-09-23 19:14:20|||||||||2
1727118870000|2024-09-23 19:14:30|||||||||5
1727118880000|2024-09-23 19:14:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1727118890000|2024-09-23 19:14:50|||||||||1
1727118900000|2024-09-23 19:15:00|||||||||1
1727118910000|2024-09-23 19:15:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|38
1727118930000|2024-09-23 19:15:30|||||||||1
1727118940000|2024-09-23 19:15:40|||||||||6
1727118960000|2024-09-23 19:16:00|||||||||1
1727118970000|2024-09-23 19:16:10|||||||||12
1727118980000|2024-09-23 19:16:20|||||||||1
1727119000000|2024-09-23 19:16:40|||||||||5
1727119010000|2024-09-23 19:16:50|||||||||2
1727119020000|2024-09-23 19:17:00|||||||||1
1727119040000|2024-09-23 19:17:20|||||||||1
1727119050000|2024-09-23 19:17:30|||||||||1
1727119060000|2024-09-23 19:17:40|||||||||1
1727119070000|2024-09-23 19:17:50|||||||||2
1727119090000|2024-09-23 19:18:10|||||||||1
1727119110000|2024-09-23 19:18:30|||||||||7
1727119120000|2024-09-23 19:18:40|||||||||1
1727119140000|2024-09-23 19:19:00|||||||||1
1727119150000|2024-09-23 19:19:10|||||||||1
1727119160000|2024-09-23 19:19:20|||||||||3
1727119170000|2024-09-23 19:19:30|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|14
1727119180000|2024-09-23 19:19:40|||||||||2
1727119190000|2024-09-23 19:19:50|||||||||1
1727119200000|2024-09-23 19:20:00|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|2
1727119210000|2024-09-23 19:20:10|||||||||1
1727119220000|2024-09-23 19:20:20|||||||||6
1727119240000|2024-09-23 19:20:40|||||||||1
1727119280000|2024-09-23 19:21:20|||||||||1
1727119290000|2024-09-23 19:21:30|||||||||9
1727119310000|2024-09-23 19:21:50|||||||||2
1727119330000|2024-09-23 19:22:10|||||||||1
1727119340000|2024-09-23 19:22:20|||||||||26
1727119370000|2024-09-23 19:22:50|||||||||2
1727119380000|2024-09-23 19:23:00|||||||||1
1727119400000|2024-09-23 19:23:20|||||||||1
1727119410000|2024-09-23 19:23:30|||||||||1
1727119440000|2024-09-23 19:24:00|||||||||1
1727119450000|2024-09-23 19:24:10|||||||||2
1727119460000|2024-09-23 19:24:20|||||||||1
1727119470000|2024-09-23 19:24:30|||||||||1
1727119480000|2024-09-23 19:24:40|||||||||5
1727119490000|2024-09-23 19:24:50|||||||||1
1727119510000|2024-09-23 19:25:10|||||||||1
1727119550000|2024-09-23 19:25:50|||||||||12
1727119580000|2024-09-23 19:26:20|||||||||1
1727119590000|2024-09-23 19:26:30|||||||||9
1727119610000|2024-09-23 19:26:50|||||||||1
1727119640000|2024-09-23 19:27:20|||||||||2
1727119650000|2024-09-23 19:27:30|||||||||1
1727119660000|2024-09-23 19:27:40|||||||||1
1727119680000|2024-09-23 19:28:00|||||||||1
1727119690000|2024-09-23 19:28:10|||||||||1
1727119720000|2024-09-23 19:28:40|||||||||3
1727119750000|2024-09-23 19:29:10|||||||||35
1727119780000|2024-09-23 19:29:40|||||||||12
1727119790000|2024-09-23 19:29:50|||||||||5
1727119800000|2024-09-23 19:30:00|||||||||1
1727119810000|2024-09-23 19:30:10|||||||||8
1727119820000|2024-09-23 19:30:20|||||||||3
1727119840000|2024-09-23 19:30:40|||||||||5
1727119850000|2024-09-23 19:30:50|||||||||6
1727119860000|2024-09-23 19:31:00|||||||||4
1727119870000|2024-09-23 19:31:10|||||||||4
1727119880000|2024-09-23 19:31:20|||||||||3
1727119890000|2024-09-23 19:31:30|||||||||19
1727119900000|2024-09-23 19:31:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|11
1727119910000|2024-09-23 19:31:50|||||||||7
1727119920000|2024-09-23 19:32:00|||||||||3
1727119930000|2024-09-23 19:32:10|||||||||5
1727119940000|2024-09-23 19:32:20|||||||||79
1727119950000|2024-09-23 19:32:30|||||||||17
1727119960000|2024-09-23 19:32:40|||||||||3
1727119970000|2024-09-23 19:32:50|||||||||7
1727119980000|2024-09-23 19:33:00|||||||||3
1727119990000|2024-09-23 19:33:10|||||||||5
1727120000000|2024-09-23 19:33:20|||||||||10
1727120010000|2024-09-23 19:33:30|||||||||4
1727120020000|2024-09-23 19:33:40|||||||||3
1727120030000|2024-09-23 19:33:50|||||||||16
1727120040000|2024-09-23 19:34:00|||||||||5
1727120050000|2024-09-23 19:34:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|13
1727120060000|2024-09-23 19:34:20|||||||||2
1727120070000|2024-09-23 19:34:30|||||||||9
1727120090000|2024-09-23 19:34:50|||||||||10
1727120100000|2024-09-23 19:35:00|||||||||15
1727120110000|2024-09-23 19:35:10|||||||||5
1727120120000|2024-09-23 19:35:20|||||||||29
1727120130000|2024-09-23 19:35:30|||||||||3
1727120140000|2024-09-23 19:35:40|||||||||4
1727120150000|2024-09-23 19:35:50|||||||||8
1727120160000|2024-09-23 19:36:00|||||||||4
1727120180000|2024-09-23 19:36:20|||||||||9
1727120190000|2024-09-23 19:36:30|||||||||13
1727120200000|2024-09-23 19:36:40|||||||||5
1727120210000|2024-09-23 19:36:50|||||||||8
1727120220000|2024-09-23 19:37:00|||||||||48
1727120230000|2024-09-23 19:37:10|||||||||6
1727120240000|2024-09-23 19:37:20|||||||||65
1727120250000|2024-09-23 19:37:30|||||||||39
1727120260000|2024-09-23 19:37:40|||||||||2
1727120270000|2024-09-23 19:37:50|||||||||8
1727120280000|2024-09-23 19:38:00|||||||||1
1727120290000|2024-09-23 19:38:10|||||||||9
1727120300000|2024-09-23 19:38:20|||||||||19
1727120310000|2024-09-23 19:38:30|||||||||100
1727120320000|2024-09-23 19:38:40|||||||||3
1727120330000|2024-09-23 19:38:50|||||||||5
1727120340000|2024-09-23 19:39:00|||||||||2
1727120350000|2024-09-23 19:39:10|||||||||2
1727120360000|2024-09-23 19:39:20|||||||||11
1727120370000|2024-09-23 19:39:30|||||||||3
1727120380000|2024-09-23 19:39:40|||||||||1
1727120390000|2024-09-23 19:39:50|||||||||12
1727120400000|2024-09-23 19:40:00|||||||||7
1727120410000|2024-09-23 19:40:10|||||||||37
1727120420000|2024-09-23 19:40:20|||||||||5
1727120430000|2024-09-23 19:40:30|||||||||31
1727120440000|2024-09-23 19:40:40|||||||||4
1727120450000|2024-09-23 19:40:50|||||||||9
1727120460000|2024-09-23 19:41:00|||||||||1
1727120470000|2024-09-23 19:41:10|||||||||9
1727120480000|2024-09-23 19:41:20|||||||||5
1727120490000|2024-09-23 19:41:30|||||||||4
1727120500000|2024-09-23 19:41:40|||||||||6
1727120510000|2024-09-23 19:41:50|||||||||4
1727120520000|2024-09-23 19:42:00|||||||||4
1727120530000|2024-09-23 19:42:10|||||||||1
1727120540000|2024-09-23 19:42:20|||||||||8
1727120560000|2024-09-23 19:42:40|||||||||6
1727120570000|2024-09-23 19:42:50|||||||||6
1727120580000|2024-09-23 19:43:00|||||||||6
1727120590000|2024-09-23 19:43:10|||||||||6
1727120600000|2024-09-23 19:43:20|||||||||8
1727120610000|2024-09-23 19:43:30|||||||||5
1727120620000|2024-09-23 19:43:40|||||||||3
1727120630000|2024-09-23 19:43:50|||||||||13
1727120640000|2024-09-23 19:44:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|31
1727120650000|2024-09-23 19:44:10|||||||||8
1727120660000|2024-09-23 19:44:20|||||||||12
1727120670000|2024-09-23 19:44:30|||||||||6
1727120680000|2024-09-23 19:44:40|||||||||4
1727120690000|2024-09-23 19:44:50|||||||||9
1727120700000|2024-09-23 19:45:00|||||||||7
1727120710000|2024-09-23 19:45:10|||||||||7
1727120720000|2024-09-23 19:45:20|||||||||8
1727120730000|2024-09-23 19:45:30|||||||||9
1727120740000|2024-09-23 19:45:40|||||||||6
1727120750000|2024-09-23 19:45:50|||||||||6
1727120760000|2024-09-23 19:46:00|||||||||9
1727120770000|2024-09-23 19:46:10|||||||||4
1727120780000|2024-09-23 19:46:20|||||||||11
1727120790000|2024-09-23 19:46:30|||||||||6
1727120800000|2024-09-23 19:46:40|||||||||12
1727120810000|2024-09-23 19:46:50|||||||||1
1727120820000|2024-09-23 19:47:00|||||||||8
1727120830000|2024-09-23 19:47:10|||||||||9
1727120840000|2024-09-23 19:47:20|||||||||7
1727120850000|2024-09-23 19:47:30|||||||||8
1727120860000|2024-09-23 19:47:40|||||||||9
1727120870000|2024-09-23 19:47:50|||||||||6
1727120880000|2024-09-23 19:48:00|||||||||12
1727120890000|2024-09-23 19:48:10|||||||||8
1727120900000|2024-09-23 19:48:20|||||||||3
1727120910000|2024-09-23 19:48:30|||||||||6
1727120920000|2024-09-23 19:48:40|||||||||12
1727120930000|2024-09-23 19:48:50|||||||||3
1727120940000|2024-09-23 19:49:00|||||||||6
1727120950000|2024-09-23 19:49:10|||||||||8
1727120960000|2024-09-23 19:49:20|||||||||9
1727120970000|2024-09-23 19:49:30|||||||||12
1727120980000|2024-09-23 19:49:40|||||||||12
1727120990000|2024-09-23 19:49:50|||||||||17
1727121000000|2024-09-23 19:50:00|||||||||24
1727121010000|2024-09-23 19:50:10|||||||||18
1727121020000|2024-09-23 19:50:20|||||||||540
1727121030000|2024-09-23 19:50:30|||||||||13
1727121040000|2024-09-23 19:50:40|||||||||18
1727121050000|2024-09-23 19:50:50|||||||||21
1727121060000|2024-09-23 19:51:00|||||||||15
1727121070000|2024-09-23 19:51:10|||||||||10
1727121080000|2024-09-23 19:51:20|||||||||13
1727121090000|2024-09-23 19:51:30|||||||||8
1727121100000|2024-09-23 19:51:40|||||||||9
1727121110000|2024-09-23 19:51:50|||||||||8
1727121120000|2024-09-23 19:52:00|||||||||13
1727121130000|2024-09-23 19:52:10|||||||||6
1727121140000|2024-09-23 19:52:20|||||||||9
1727121150000|2024-09-23 19:52:30|||||||||11
1727121160000|2024-09-23 19:52:40|||||||||15
1727121170000|2024-09-23 19:52:50|||||||||9
1727121180000|2024-09-23 19:53:00|||||||||14
1727121190000|2024-09-23 19:53:10|||||||||13
1727121200000|2024-09-23 19:53:20|||||||||12
1727121210000|2024-09-23 19:53:30|||||||||8
1727121220000|2024-09-23 19:53:40|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|11
1727121230000|2024-09-23 19:53:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|24
1727121240000|2024-09-23 19:54:00|||||||||59
1727121250000|2024-09-23 19:54:10|||||||||21
1727121260000|2024-09-23 19:54:20|||||||||21
1727121270000|2024-09-23 19:54:30|||||||||17
1727121280000|2024-09-23 19:54:40|||||||||13
1727121290000|2024-09-23 19:54:50|||||||||79
1727121300000|2024-09-23 19:55:00|||||||||28
1727121310000|2024-09-23 19:55:10|||||||||36
1727121320000|2024-09-23 19:55:20|||||||||15
1727121330000|2024-09-23 19:55:30|||||||||12
1727121340000|2024-09-23 19:55:40|||||||||24
1727121350000|2024-09-23 19:55:50|||||||||11
1727121360000|2024-09-23 19:56:00|||||||||15
1727121370000|2024-09-23 19:56:10|||||||||8
1727121380000|2024-09-23 19:56:20|||||||||12
1727121390000|2024-09-23 19:56:30|||||||||10
1727121400000|2024-09-23 19:56:40|||||||||13
1727121410000|2024-09-23 19:56:50|||||||||12
1727121420000|2024-09-23 19:57:00|||||||||6
1727121430000|2024-09-23 19:57:10|||||||||18
1727121440000|2024-09-23 19:57:20|||||||||9
1727121450000|2024-09-23 19:57:30|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|204
1727121460000|2024-09-23 19:57:40|||||||||20
1727121470000|2024-09-23 19:57:50|||||||||13
1727121480000|2024-09-23 19:58:00|||||||||24
1727121490000|2024-09-23 19:58:10|||||||||23
1727121500000|2024-09-23 19:58:20|||||||||33
1727121510000|2024-09-23 19:58:30|||||||||38
1727121520000|2024-09-23 19:58:40|||||||||39
1727121530000|2024-09-23 19:58:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|114
1727121540000|2024-09-23 19:59:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|286
1727121550000|2024-09-23 19:59:10|||||||||66
1727121560000|2024-09-23 19:59:20|||||||||71
1727121570000|2024-09-23 19:59:30|||||||||69
1727121580000|2024-09-23 19:59:40|18|17.84|18.03|17.87|18.03|17.87|18|17.84|325
1727121590000|2024-09-23 19:59:50|||||||||54
1727121600000|2024-09-23 20:00:00|||||||||85
1727121610000|2024-09-23 20:00:10|||||||||3
1727121620000|2024-09-23 20:00:20|||||||||9
1727121630000|2024-09-23 20:00:30|||||||||2
1727121640000|2024-09-23 20:00:40|||||||||3
1727121650000|2024-09-23 20:00:50|||||||||1
1727121660000|2024-09-23 20:01:00|||||||||7
1727121670000|2024-09-23 20:01:10|||||||||1
1727121680000|2024-09-23 20:01:20|||||||||1
1727121690000|2024-09-23 20:01:30|||||||||1
1727121700000|2024-09-23 20:01:40|||||||||8
1727121710000|2024-09-23 20:01:50|||||||||1
1727121720000|2024-09-23 20:02:00|||||||||4
1727121730000|2024-09-23 20:02:10|||||||||42
1727121740000|2024-09-23 20:02:20|||||||||4
1727121750000|2024-09-23 20:02:30|||||||||30
1727121760000|2024-09-23 20:02:40|||||||||19
1727121770000|2024-09-23 20:02:50|||||||||8
1727121780000|2024-09-23 20:03:00|||||||||8
1727121790000|2024-09-23 20:03:10|||||||||9
1727121800000|2024-09-23 20:03:20|||||||||17
1727121810000|2024-09-23 20:03:30|||||||||36
1727121820000|2024-09-23 20:03:40|||||||||1
1727121830000|2024-09-23 20:03:50|||||||||1
1727121890000|2024-09-23 20:04:50|||||||||4
1727121900000|2024-09-23 20:05:00|||||||||4
1727121970000|2024-09-23 20:06:10|||||||||1
1727121990000|2024-09-23 20:06:30|||||||||2
1727122000000|2024-09-23 20:06:40|||||||||2
1727122010000|2024-09-23 20:06:50|||||||||2
1727122020000|2024-09-23 20:07:00|||||||||7
1727122030000|2024-09-23 20:07:10|||||||||4
1727122040000|2024-09-23 20:07:20|||||||||26
1727122050000|2024-09-23 20:07:30|||||||||10
1727122110000|2024-09-23 20:08:30|||||||||18
1727122130000|2024-09-23 20:08:50|||||||||1
1727122140000|2024-09-23 20:09:00|||||||||16
1727122170000|2024-09-23 20:09:30|||||||||1
1727122180000|2024-09-23 20:09:40|||||||||6
1727122190000|2024-09-23 20:09:50|||||||||1
1727122210000|2024-09-23 20:10:10|||||||||5
1727122230000|2024-09-23 20:10:30|||||||||1
1727122250000|2024-09-23 20:10:50|||||||||2
1727122320000|2024-09-23 20:12:00|||||||||2
1727122350000|2024-09-23 20:12:30|||||||||2
1727122360000|2024-09-23 20:12:40|||||||||1
1727122370000|2024-09-23 20:12:50|||||||||1
1727122400000|2024-09-23 20:13:20|||||||||7
1727122410000|2024-09-23 20:13:30|||||||||1
1727122420000|2024-09-23 20:13:40|||||||||1
1727122430000|2024-09-23 20:13:50|||||||||8
1727122440000|2024-09-23 20:14:00|||||||||14
1727122450000|2024-09-23 20:14:10|||||||||4
1727122460000|2024-09-23 20:14:20|||||||||1
1727122470000|2024-09-23 20:14:30|||||||||1
1727122480000|2024-09-23 20:14:40|||||||||4
1727122490000|2024-09-23 20:14:50|||||||||68
1727123420000|2024-09-23 20:30:20|||||||||1
1727123900000|2024-09-23 20:38:20|||||||||1
1727124450000|2024-09-23 20:47:30|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|219
1727124580000|2024-09-23 20:49:40|||||||||117
1727124610000|2024-09-23 20:50:10|||||||||1
1727124620000|2024-09-23 20:50:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|112
1727124630000|2024-09-23 20:50:30|||||||||6
1727124640000|2024-09-23 20:50:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|70
1727124690000|2024-09-23 20:51:30|||||||||2
1727124790000|2024-09-23 20:53:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|42
1727124810000|2024-09-23 20:53:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|17
1727124900000|2024-09-23 20:55:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727124930000|2024-09-23 20:55:30|||||||||1
1727124960000|2024-09-23 20:56:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1727125110000|2024-09-23 20:58:30|||||||||40
1727125120000|2024-09-23 20:58:40|||||||||15
1727125150000|2024-09-23 20:59:10|||||||||35
1727125180000|2024-09-23 20:59:40|||||||||2
1727125190000|2024-09-23 20:59:50|||||||||9
1727128800000|2024-09-23 22:00:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1727128810000|2024-09-23 22:00:10|||||||||2
1727128840000|2024-09-23 22:00:40|||||||||2
1727128850000|2024-09-23 22:00:50|||||||||2
1727128860000|2024-09-23 22:01:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|9
1727128930000|2024-09-23 22:02:10|||||||||1
1727129360000|2024-09-23 22:09:20|||||||||6
1727129450000|2024-09-23 22:10:50|||||||||1
1727129880000|2024-09-23 22:18:00|||||||||1
1727130750000|2024-09-23 22:32:30|||||||||1
1727131160000|2024-09-23 22:39:20|||||||||1
1727131230000|2024-09-23 22:40:30|||||||||2
1727131570000|2024-09-23 22:46:10|||||||||1
1727131620000|2024-09-23 22:47:00|||||||||1
1727132860000|2024-09-23 23:07:40|||||||||1
1727132900000|2024-09-23 23:08:20|||||||||1
1727133230000|2024-09-23 23:13:50|||||||||1
1727133620000|2024-09-23 23:20:20|||||||||1
1727133650000|2024-09-23 23:20:50|||||||||2
1727133850000|2024-09-23 23:24:10|||||||||2
1727134130000|2024-09-23 23:28:50|||||||||1
1727135130000|2024-09-23 23:45:30|||||||||1
1727136990000|2024-09-24 00:16:30|||||||||8
1727137030000|2024-09-24 00:17:10|||||||||1
1727137090000|2024-09-24 00:18:10|||||||||10
1727137100000|2024-09-24 00:18:20|||||||||1
1727137290000|2024-09-24 00:21:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|87
1727137300000|2024-09-24 00:21:40|||||||||5
1727137400000|2024-09-24 00:23:20|||||||||5
1727137470000|2024-09-24 00:24:30|||||||||3
1727137520000|2024-09-24 00:25:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|11
1727137540000|2024-09-24 00:25:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|7
1727137860000|2024-09-24 00:31:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|11
1727137920000|2024-09-24 00:32:00|||||||||1
1727137950000|2024-09-24 00:32:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1727138150000|2024-09-24 00:35:50|||||||||2
1727138160000|2024-09-24 00:36:00|||||||||1
1727138200000|2024-09-24 00:36:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727138220000|2024-09-24 00:37:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1727138920000|2024-09-24 00:48:40|||||||||1
1727139740000|2024-09-24 01:02:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|41
1727139770000|2024-09-24 01:02:50|||||||||1
1727139810000|2024-09-24 01:03:30|||||||||1
1727139980000|2024-09-24 01:06:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1727140020000|2024-09-24 01:07:00|||||||||12
1727140220000|2024-09-24 01:10:20|||||||||20
1727140350000|2024-09-24 01:12:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1727140370000|2024-09-24 01:12:50|||||||||2
1727140380000|2024-09-24 01:13:00|||||||||1
1727140400000|2024-09-24 01:13:20|||||||||3
1727141310000|2024-09-24 01:28:30|||||||||1
1727141350000|2024-09-24 01:29:10|||||||||1
1727141390000|2024-09-24 01:29:50|||||||||1
1727141440000|2024-09-24 01:30:40|||||||||1
1727141480000|2024-09-24 01:31:20|||||||||1
1727141520000|2024-09-24 01:32:00|||||||||1
1727141570000|2024-09-24 01:32:50|||||||||1
1727141610000|2024-09-24 01:33:30|||||||||1
1727141650000|2024-09-24 01:34:10|||||||||1
1727141690000|2024-09-24 01:34:50|||||||||1
1727141720000|2024-09-24 01:35:20|||||||||3
1727141780000|2024-09-24 01:36:20|||||||||1
1727141850000|2024-09-24 01:37:30|||||||||15
1727142480000|2024-09-24 01:48:00|||||||||1
1727142490000|2024-09-24 01:48:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|14
1727142570000|2024-09-24 01:49:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|14
1727142600000|2024-09-24 01:50:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|21
1727142880000|2024-09-24 01:54:40|||||||||3
1727143200000|2024-09-24 02:00:00|||||||||1
1727143480000|2024-09-24 02:04:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|117
1727143500000|2024-09-24 02:05:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1727143520000|2024-09-24 02:05:20|||||||||4
1727143600000|2024-09-24 02:06:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1727143620000|2024-09-24 02:07:00|||||||||1
1727143690000|2024-09-24 02:08:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|26
1727143770000|2024-09-24 02:09:30|||||||||1
1727143800000|2024-09-24 02:10:00|||||||||4
1727143880000|2024-09-24 02:11:20|||||||||1
1727144060000|2024-09-24 02:14:20|||||||||4
1727144070000|2024-09-24 02:14:30|||||||||6
1727144090000|2024-09-24 02:14:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|67
1727144120000|2024-09-24 02:15:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1727144160000|2024-09-24 02:16:00|18.17|18.01|18.17|18.01|18.17|18.01|18.16|18|4
1727144190000|2024-09-24 02:16:30|||||||||10
1727144220000|2024-09-24 02:17:00|||||||||1
1727144340000|2024-09-24 02:19:00|||||||||7
1727144350000|2024-09-24 02:19:10|||||||||1
1727144760000|2024-09-24 02:26:00|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|45
1727144790000|2024-09-24 02:26:30|||||||||3
1727144850000|2024-09-24 02:27:30|||||||||11
1727145440000|2024-09-24 02:37:20|||||||||2
1727146330000|2024-09-24 02:52:10|||||||||6
1727147070000|2024-09-24 03:04:30|||||||||10
1727147390000|2024-09-24 03:09:50|||||||||1
1727147960000|2024-09-24 03:19:20|||||||||1
1727147970000|2024-09-24 03:19:30|18.16|18|18.16|18|18.16|18|18.16|18|0
1727147980000|2024-09-24 03:19:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727147990000|2024-09-24 03:19:50|||||||||10
1727148050000|2024-09-24 03:20:50|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|30
1727148590000|2024-09-24 03:29:50|||||||||1
1727148630000|2024-09-24 03:30:30|||||||||22
1727148720000|2024-09-24 03:32:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1727148740000|2024-09-24 03:32:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|6
1727148780000|2024-09-24 03:33:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|4
1727148940000|2024-09-24 03:35:40|||||||||9
1727150990000|2024-09-24 04:09:50|||||||||1
1727151170000|2024-09-24 04:12:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1727151290000|2024-09-24 04:14:50|||||||||2
1727151590000|2024-09-24 04:19:50|||||||||1
1727151890000|2024-09-24 04:24:50|||||||||2
1727151940000|2024-09-24 04:25:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1727152130000|2024-09-24 04:28:50|||||||||4
1727152180000|2024-09-24 04:29:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|4
1727152190000|2024-09-24 04:29:50|||||||||10
1727152450000|2024-09-24 04:34:10|||||||||1
1727152470000|2024-09-24 04:34:30|||||||||20
1727152490000|2024-09-24 04:34:50|||||||||1
1727153090000|2024-09-24 04:44:50|||||||||1
1727153230000|2024-09-24 04:47:10|||||||||1
1727153320000|2024-09-24 04:48:40|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|15
1727153330000|2024-09-24 04:48:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|19
1727153390000|2024-09-24 04:49:50|||||||||1
1727153400000|2024-09-24 04:50:00|||||||||2
1727153410000|2024-09-24 04:50:10|||||||||1
1727153460000|2024-09-24 04:51:00|||||||||1
1727153670000|2024-09-24 04:54:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|14
1727153680000|2024-09-24 04:54:40|||||||||1
1727153690000|2024-09-24 04:54:50|||||||||1
1727153780000|2024-09-24 04:56:20|||||||||1
1727153990000|2024-09-24 04:59:50|||||||||1
1727154000000|2024-09-24 05:00:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1727154050000|2024-09-24 05:00:50|||||||||2
1727154350000|2024-09-24 05:05:50|||||||||3
1727154510000|2024-09-24 05:08:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|14
1727154740000|2024-09-24 05:12:20|||||||||1
1727154950000|2024-09-24 05:15:50|||||||||2
1727155210000|2024-09-24 05:20:10|||||||||1
1727155230000|2024-09-24 05:20:30|||||||||2
1727155730000|2024-09-24 05:28:50|||||||||1
1727155860000|2024-09-24 05:31:00|||||||||1
1727155890000|2024-09-24 05:31:30|||||||||1
1727155930000|2024-09-24 05:32:10|||||||||1
1727155950000|2024-09-24 05:32:30|||||||||1
1727155960000|2024-09-24 05:32:40|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|11
1727156020000|2024-09-24 05:33:40|||||||||1
1727156070000|2024-09-24 05:34:30|||||||||1
1727156200000|2024-09-24 05:36:40|||||||||1
1727156230000|2024-09-24 05:37:10|||||||||1
1727156240000|2024-09-24 05:37:20|||||||||1
1727156280000|2024-09-24 05:38:00|||||||||1
1727156360000|2024-09-24 05:39:20|||||||||2
1727156380000|2024-09-24 05:39:40|||||||||1
1727156390000|2024-09-24 05:39:50|||||||||2
1727156490000|2024-09-24 05:41:30|||||||||29
1727157350000|2024-09-24 05:55:50|||||||||1
1727157760000|2024-09-24 06:02:40|||||||||1
1727157970000|2024-09-24 06:06:10|||||||||26
1727158020000|2024-09-24 06:07:00|||||||||1
1727158250000|2024-09-24 06:10:50|||||||||1
1727158280000|2024-09-24 06:11:20|||||||||1
1727158510000|2024-09-24 06:15:10|||||||||1
1727158860000|2024-09-24 06:21:00|||||||||14
1727158880000|2024-09-24 06:21:20|||||||||1
1727158910000|2024-09-24 06:21:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1727158940000|2024-09-24 06:22:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1727158970000|2024-09-24 06:22:50|||||||||1
1727159080000|2024-09-24 06:24:40|||||||||3
1727159090000|2024-09-24 06:24:50|||||||||1
1727159150000|2024-09-24 06:25:50|||||||||25
1727159180000|2024-09-24 06:26:20|||||||||1
1727159230000|2024-09-24 06:27:10|||||||||1
1727159290000|2024-09-24 06:28:10|||||||||3
1727159310000|2024-09-24 06:28:30|||||||||1
1727159370000|2024-09-24 06:29:30|||||||||1
1727159420000|2024-09-24 06:30:20|||||||||1
1727159460000|2024-09-24 06:31:00|||||||||1
1727159530000|2024-09-24 06:32:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|15
1727159550000|2024-09-24 06:32:30|||||||||1
1727159560000|2024-09-24 06:32:40|||||||||4
1727159580000|2024-09-24 06:33:00|||||||||1
1727159630000|2024-09-24 06:33:50|||||||||1
1727159690000|2024-09-24 06:34:50|||||||||1
1727159740000|2024-09-24 06:35:40|||||||||1
1727159800000|2024-09-24 06:36:40|||||||||1
1727160710000|2024-09-24 06:51:50|||||||||51
1727160770000|2024-09-24 06:52:50|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|8
1727160790000|2024-09-24 06:53:10|||||||||1
1727160850000|2024-09-24 06:54:10|||||||||2
1727160920000|2024-09-24 06:55:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1727161000000|2024-09-24 06:56:40|||||||||1
1727161180000|2024-09-24 06:59:40|||||||||69
1727161200000|2024-09-24 07:00:00|||||||||1
1727161210000|2024-09-24 07:00:10|||||||||3
1727161320000|2024-09-24 07:02:00|||||||||1
1727161450000|2024-09-24 07:04:10|||||||||2
1727161460000|2024-09-24 07:04:20|||||||||3
1727161590000|2024-09-24 07:06:30|||||||||2
1727161620000|2024-09-24 07:07:00|||||||||1
1727161900000|2024-09-24 07:11:40|||||||||5
1727162070000|2024-09-24 07:14:30|||||||||1
1727162210000|2024-09-24 07:16:50|||||||||1
1727162270000|2024-09-24 07:17:50|||||||||1
1727162410000|2024-09-24 07:20:10|||||||||1
1727162520000|2024-09-24 07:22:00|||||||||1
1727162620000|2024-09-24 07:23:40|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|19
1727162690000|2024-09-24 07:24:50|||||||||1
1727162870000|2024-09-24 07:27:50|||||||||1
1727162920000|2024-09-24 07:28:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|117
1727162940000|2024-09-24 07:29:00|||||||||1
1727162950000|2024-09-24 07:29:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1727162980000|2024-09-24 07:29:40|||||||||7
1727162990000|2024-09-24 07:29:50|||||||||1
1727163010000|2024-09-24 07:30:10|||||||||2
1727163050000|2024-09-24 07:30:50|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|8
1727163110000|2024-09-24 07:31:50|||||||||1
1727163120000|2024-09-24 07:32:00|17.96|17.8|17.93|17.77|17.96|17.8|17.93|17.77|60
1727163130000|2024-09-24 07:32:10|||||||||4
1727163210000|2024-09-24 07:33:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1727163220000|2024-09-24 07:33:40|17.96|17.8|17.97|17.81|17.98|17.82|17.96|17.8|3
1727163230000|2024-09-24 07:33:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1727163240000|2024-09-24 07:34:00|||||||||1
1727163250000|2024-09-24 07:34:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1727163260000|2024-09-24 07:34:20|17.98|17.82|17.93|17.77|17.98|17.82|17.93|17.77|10
1727163450000|2024-09-24 07:37:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|9
1727163470000|2024-09-24 07:37:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1727163500000|2024-09-24 07:38:20|17.91|17.75|17.88|17.72|17.93|17.77|17.88|17.72|0
1727163520000|2024-09-24 07:38:40|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|0
1727163530000|2024-09-24 07:38:50|||||||||1
1727163540000|2024-09-24 07:39:00|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|8
1727163780000|2024-09-24 07:43:00|17.91|17.75|17.89|17.73|17.91|17.75|17.89|17.73|9
1727163790000|2024-09-24 07:43:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1727163820000|2024-09-24 07:43:40|||||||||2
1727163940000|2024-09-24 07:45:40|||||||||1
1727163960000|2024-09-24 07:46:00|||||||||1
1727164080000|2024-09-24 07:48:00|||||||||1
1727164140000|2024-09-24 07:49:00|||||||||1
1727164220000|2024-09-24 07:50:20|||||||||2
1727164230000|2024-09-24 07:50:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1727164240000|2024-09-24 07:50:40|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|0
1727164280000|2024-09-24 07:51:20|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|0
1727164290000|2024-09-24 07:51:30|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|7
1727164340000|2024-09-24 07:52:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1727164550000|2024-09-24 07:55:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1727164750000|2024-09-24 07:59:10|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|14
1727164800000|2024-09-24 08:00:00|||||||||1
1727164880000|2024-09-24 08:01:20|||||||||6
1727165090000|2024-09-24 08:04:50|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|5
1727165100000|2024-09-24 08:05:00|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|0
1727165130000|2024-09-24 08:05:30|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|2
1727165190000|2024-09-24 08:06:30|||||||||1
1727165210000|2024-09-24 08:06:50|17.81|17.65|17.83|17.67|17.83|17.67|17.81|17.65|2
1727165350000|2024-09-24 08:09:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1727165370000|2024-09-24 08:09:30|||||||||1
1727165430000|2024-09-24 08:10:30|||||||||1
1727165510000|2024-09-24 08:11:50|||||||||10
1727165560000|2024-09-24 08:12:40|||||||||53
1727165570000|2024-09-24 08:12:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1727165590000|2024-09-24 08:13:10|||||||||2
1727166300000|2024-09-24 08:25:00|||||||||2
1727166350000|2024-09-24 08:25:50|||||||||2
1727166610000|2024-09-24 08:30:10|||||||||1
1727166700000|2024-09-24 08:31:40|||||||||4
1727167280000|2024-09-24 08:41:20|||||||||3
1727167340000|2024-09-24 08:42:20|||||||||1
1727167370000|2024-09-24 08:42:50|||||||||1
1727167470000|2024-09-24 08:44:30|||||||||1
1727167690000|2024-09-24 08:48:10|||||||||1
1727167760000|2024-09-24 08:49:20|||||||||1
1727168270000|2024-09-24 08:57:50|||||||||1
1727168520000|2024-09-24 09:02:00|||||||||1
1727168930000|2024-09-24 09:08:50|||||||||1
1727169620000|2024-09-24 09:20:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|81
1727169640000|2024-09-24 09:20:40|||||||||1
1727169740000|2024-09-24 09:22:20|||||||||3
1727169750000|2024-09-24 09:22:30|||||||||1
1727169770000|2024-09-24 09:22:50|||||||||2
1727169800000|2024-09-24 09:23:20|||||||||21
1727169860000|2024-09-24 09:24:20|||||||||2
1727169940000|2024-09-24 09:25:40|||||||||1
1727170080000|2024-09-24 09:28:00|||||||||1
1727170280000|2024-09-24 09:31:20|||||||||4
1727170290000|2024-09-24 09:31:30|||||||||1
1727170330000|2024-09-24 09:32:10|||||||||5
1727170360000|2024-09-24 09:32:40|||||||||1
1727170380000|2024-09-24 09:33:00|||||||||1
1727170550000|2024-09-24 09:35:50|||||||||1
1727170600000|2024-09-24 09:36:40|||||||||1
1727170630000|2024-09-24 09:37:10|||||||||1
1727170720000|2024-09-24 09:38:40|||||||||2
1727170940000|2024-09-24 09:42:20|||||||||1
1727171020000|2024-09-24 09:43:40|||||||||1
1727171060000|2024-09-24 09:44:20|||||||||1
1727171410000|2024-09-24 09:50:10|||||||||13
1727171480000|2024-09-24 09:51:20|||||||||3
1727171510000|2024-09-24 09:51:50|||||||||1
1727171600000|2024-09-24 09:53:20|||||||||2
1727171650000|2024-09-24 09:54:10|||||||||13
1727172050000|2024-09-24 10:00:50|||||||||3
1727172190000|2024-09-24 10:03:10|||||||||2
1727172250000|2024-09-24 10:04:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|75
1727172270000|2024-09-24 10:04:30|||||||||2
1727172280000|2024-09-24 10:04:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1727172290000|2024-09-24 10:04:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1727172400000|2024-09-24 10:06:40|||||||||1
1727172410000|2024-09-24 10:06:50|||||||||1
1727172560000|2024-09-24 10:09:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1727172750000|2024-09-24 10:12:30|||||||||2
1727173210000|2024-09-24 10:20:10|||||||||1
1727173550000|2024-09-24 10:25:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|13
1727173560000|2024-09-24 10:26:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|33
1727173610000|2024-09-24 10:26:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1727173780000|2024-09-24 10:29:40|||||||||6
1727173860000|2024-09-24 10:31:00|||||||||30
1727173870000|2024-09-24 10:31:10|||||||||1
1727174320000|2024-09-24 10:38:40|||||||||1
1727174350000|2024-09-24 10:39:10|||||||||1
1727174560000|2024-09-24 10:42:40|||||||||20
1727174800000|2024-09-24 10:46:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|7
1727174810000|2024-09-24 10:46:50|||||||||12
1727175190000|2024-09-24 10:53:10|||||||||11
1727175330000|2024-09-24 10:55:30|||||||||2
1727175370000|2024-09-24 10:56:10|||||||||20
1727175410000|2024-09-24 10:56:50|||||||||5
1727175590000|2024-09-24 10:59:50|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|29
1727175660000|2024-09-24 11:01:00|||||||||1
1727175670000|2024-09-24 11:01:10|||||||||1
1727175710000|2024-09-24 11:01:50|||||||||1
1727175720000|2024-09-24 11:02:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|72
1727175730000|2024-09-24 11:02:10|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|2
1727175740000|2024-09-24 11:02:20|||||||||5
1727175790000|2024-09-24 11:03:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1727175820000|2024-09-24 11:03:40|||||||||3
1727175840000|2024-09-24 11:04:00|17.96|17.8|17.93|17.77|17.96|17.8|17.93|17.77|40
1727175850000|2024-09-24 11:04:10|||||||||1
1727175870000|2024-09-24 11:04:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|18
1727175900000|2024-09-24 11:05:00|||||||||5
1727175920000|2024-09-24 11:05:20|||||||||1
1727175940000|2024-09-24 11:05:40|||||||||1
1727175950000|2024-09-24 11:05:50|||||||||2
1727176010000|2024-09-24 11:06:50|||||||||7
1727176050000|2024-09-24 11:07:30|||||||||3
1727176260000|2024-09-24 11:11:00|||||||||43
1727176330000|2024-09-24 11:12:10|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|14
1727176350000|2024-09-24 11:12:30|||||||||1
1727176360000|2024-09-24 11:12:40|||||||||6
1727176380000|2024-09-24 11:13:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|10
1727176520000|2024-09-24 11:15:20|||||||||10
1727176530000|2024-09-24 11:15:30|||||||||1
1727176540000|2024-09-24 11:15:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1727176590000|2024-09-24 11:16:30|||||||||21
1727176750000|2024-09-24 11:19:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1727176870000|2024-09-24 11:21:10|||||||||1
1727177030000|2024-09-24 11:23:50|||||||||3
1727177110000|2024-09-24 11:25:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|14
1727177150000|2024-09-24 11:25:50|||||||||61
1727177330000|2024-09-24 11:28:50|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|22
1727177350000|2024-09-24 11:29:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|7
1727177370000|2024-09-24 11:29:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|6
1727177390000|2024-09-24 11:29:50|||||||||1
1727177430000|2024-09-24 11:30:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|17
1727177440000|2024-09-24 11:30:40|17.96|17.8|17.94|17.78|17.96|17.8|17.92|17.76|5
1727177450000|2024-09-24 11:30:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1727177460000|2024-09-24 11:31:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1727177470000|2024-09-24 11:31:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1727177510000|2024-09-24 11:31:50|||||||||3
1727177540000|2024-09-24 11:32:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|40
1727177570000|2024-09-24 11:32:50|||||||||6
1727177580000|2024-09-24 11:33:00|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|1
1727177670000|2024-09-24 11:34:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|6
1727177690000|2024-09-24 11:34:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1727177700000|2024-09-24 11:35:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1727177710000|2024-09-24 11:35:10|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|0
1727177740000|2024-09-24 11:35:40|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|0
1727177820000|2024-09-24 11:37:00|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|0
1727177830000|2024-09-24 11:37:10|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|0
1727178000000|2024-09-24 11:40:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|13
1727178080000|2024-09-24 11:41:20|||||||||11
1727178110000|2024-09-24 11:41:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|7
1727178260000|2024-09-24 11:44:20|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|3
1727178270000|2024-09-24 11:44:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|5
1727178280000|2024-09-24 11:44:40|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|0
1727178290000|2024-09-24 11:44:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|6
1727178540000|2024-09-24 11:49:00|||||||||5
1727178690000|2024-09-24 11:51:30|||||||||1
1727178710000|2024-09-24 11:51:50|||||||||1
1727178760000|2024-09-24 11:52:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1727178810000|2024-09-24 11:53:30|||||||||6
1727179000000|2024-09-24 11:56:40|||||||||1
1727179230000|2024-09-24 12:00:30|||||||||2
1727179250000|2024-09-24 12:00:50|||||||||13
1727179270000|2024-09-24 12:01:10|||||||||1
1727179520000|2024-09-24 12:05:20|||||||||5
1727179530000|2024-09-24 12:05:30|||||||||1
1727179640000|2024-09-24 12:07:20|||||||||1
1727179720000|2024-09-24 12:08:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|7
1727179780000|2024-09-24 12:09:40|||||||||1
1727179940000|2024-09-24 12:12:20|||||||||1
1727180200000|2024-09-24 12:16:40|||||||||1
1727180300000|2024-09-24 12:18:20|||||||||1
1727180380000|2024-09-24 12:19:40|||||||||7
1727180390000|2024-09-24 12:19:50|||||||||4
1727180400000|2024-09-24 12:20:00|||||||||7
1727180420000|2024-09-24 12:20:20|||||||||1
1727181000000|2024-09-24 12:30:00|||||||||1
1727181010000|2024-09-24 12:30:10|||||||||2
1727181110000|2024-09-24 12:31:50|||||||||1
1727181250000|2024-09-24 12:34:10|||||||||1
1727181320000|2024-09-24 12:35:20|||||||||15
1727181340000|2024-09-24 12:35:40|||||||||1
1727181440000|2024-09-24 12:37:20|||||||||2
1727181450000|2024-09-24 12:37:30|||||||||3
1727181490000|2024-09-24 12:38:10|||||||||11
1727181500000|2024-09-24 12:38:20|||||||||2
1727181520000|2024-09-24 12:38:40|||||||||2
1727181550000|2024-09-24 12:39:10|||||||||1
1727181580000|2024-09-24 12:39:40|||||||||1
1727181730000|2024-09-24 12:42:10|||||||||1
1727181840000|2024-09-24 12:44:00|||||||||2
1727181870000|2024-09-24 12:44:30|||||||||1
1727181880000|2024-09-24 12:44:40|||||||||9
1727181890000|2024-09-24 12:44:50|||||||||1
1727181990000|2024-09-24 12:46:30|||||||||1
1727182060000|2024-09-24 12:47:40|||||||||2
1727182070000|2024-09-24 12:47:50|||||||||2
1727182090000|2024-09-24 12:48:10|||||||||1
1727182130000|2024-09-24 12:48:50|||||||||2
1727182200000|2024-09-24 12:50:00|||||||||1
1727182250000|2024-09-24 12:50:50|||||||||2
1727182440000|2024-09-24 12:54:00|||||||||2
1727182620000|2024-09-24 12:57:00|||||||||2
1727182660000|2024-09-24 12:57:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|20
1727182670000|2024-09-24 12:57:50|||||||||9
1727182700000|2024-09-24 12:58:20|||||||||4
1727182910000|2024-09-24 13:01:50|||||||||2
1727183020000|2024-09-24 13:03:40|||||||||1
1727183150000|2024-09-24 13:05:50|||||||||1
1727183160000|2024-09-24 13:06:00|||||||||2
1727183250000|2024-09-24 13:07:30|||||||||3
1727183280000|2024-09-24 13:08:00|||||||||1
1727183290000|2024-09-24 13:08:10|||||||||318
1727183320000|2024-09-24 13:08:40|||||||||1
1727183330000|2024-09-24 13:08:50|||||||||5
1727183550000|2024-09-24 13:12:30|||||||||1
1727183620000|2024-09-24 13:13:40|||||||||1
1727183680000|2024-09-24 13:14:40|||||||||1
1727183690000|2024-09-24 13:14:50|||||||||1
1727183760000|2024-09-24 13:16:00|||||||||1
1727183830000|2024-09-24 13:17:10|||||||||1
1727183920000|2024-09-24 13:18:40|||||||||1
1727183940000|2024-09-24 13:19:00|||||||||1
1727184060000|2024-09-24 13:21:00|||||||||7
1727184070000|2024-09-24 13:21:10|||||||||2
1727184100000|2024-09-24 13:21:40|||||||||1
1727184140000|2024-09-24 13:22:20|||||||||13
1727184150000|2024-09-24 13:22:30|||||||||6
1727184180000|2024-09-24 13:23:00|||||||||1
1727184220000|2024-09-24 13:23:40|||||||||2
1727184240000|2024-09-24 13:24:00|||||||||1
1727184270000|2024-09-24 13:24:30|||||||||9
1727184300000|2024-09-24 13:25:00|||||||||1
1727184320000|2024-09-24 13:25:20|||||||||1
1727184400000|2024-09-24 13:26:40|||||||||1
1727184410000|2024-09-24 13:26:50|||||||||4
1727184430000|2024-09-24 13:27:10|||||||||1
1727184550000|2024-09-24 13:29:10|||||||||5
1727184590000|2024-09-24 13:29:50|||||||||12
1727184600000|2024-09-24 13:30:00|||||||||10
1727184610000|2024-09-24 13:30:10|||||||||6
1727184630000|2024-09-24 13:30:30|||||||||13
1727184640000|2024-09-24 13:30:40|||||||||33
1727184650000|2024-09-24 13:30:50|||||||||6
1727184660000|2024-09-24 13:31:00|||||||||3
1727184670000|2024-09-24 13:31:10|||||||||3
1727184680000|2024-09-24 13:31:20|||||||||2
1727184690000|2024-09-24 13:31:30|||||||||5
1727184700000|2024-09-24 13:31:40|||||||||3
1727184710000|2024-09-24 13:31:50|||||||||1
1727184720000|2024-09-24 13:32:00|||||||||2
1727184730000|2024-09-24 13:32:10|||||||||3
1727184740000|2024-09-24 13:32:20|||||||||7
1727184750000|2024-09-24 13:32:30|||||||||3
1727184760000|2024-09-24 13:32:40|||||||||5
1727184770000|2024-09-24 13:32:50|||||||||1
1727184780000|2024-09-24 13:33:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|50
1727184790000|2024-09-24 13:33:10|||||||||8
1727184800000|2024-09-24 13:33:20|||||||||2
1727184820000|2024-09-24 13:33:40|||||||||2
1727184830000|2024-09-24 13:33:50|||||||||1
1727184840000|2024-09-24 13:34:00|||||||||20
1727184850000|2024-09-24 13:34:10|||||||||3
1727184860000|2024-09-24 13:34:20|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|36
1727184870000|2024-09-24 13:34:30|17.86|17.7|17.87|17.71|17.87|17.71|17.82|17.66|58
1727184880000|2024-09-24 13:34:40|17.86|17.7|17.86|17.7|17.87|17.71|17.82|17.66|45
1727184890000|2024-09-24 13:34:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1727184900000|2024-09-24 13:35:00|||||||||21
1727184920000|2024-09-24 13:35:20|17.85|17.69|17.87|17.71|17.87|17.71|17.82|17.66|69
1727184930000|2024-09-24 13:35:30|17.82|17.66|17.82|17.66|17.83|17.67|17.82|17.66|15
1727184940000|2024-09-24 13:35:40|||||||||1
1727184970000|2024-09-24 13:36:10|||||||||2
1727184990000|2024-09-24 13:36:30|||||||||3
1727185010000|2024-09-24 13:36:50|||||||||1
1727185030000|2024-09-24 13:37:10|||||||||1
1727185040000|2024-09-24 13:37:20|||||||||2
1727185050000|2024-09-24 13:37:30|||||||||2
1727185060000|2024-09-24 13:37:40|||||||||3
1727185080000|2024-09-24 13:38:00|||||||||2
1727185090000|2024-09-24 13:38:10|||||||||2
1727185100000|2024-09-24 13:38:20|||||||||1
1727185110000|2024-09-24 13:38:30|||||||||22
1727185120000|2024-09-24 13:38:40|||||||||5
1727185130000|2024-09-24 13:38:50|||||||||104
1727185150000|2024-09-24 13:39:10|||||||||14
1727185160000|2024-09-24 13:39:20|||||||||10
1727185170000|2024-09-24 13:39:30|||||||||2
1727185180000|2024-09-24 13:39:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|85
1727185200000|2024-09-24 13:40:00|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|53
1727185210000|2024-09-24 13:40:10|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|62
1727185220000|2024-09-24 13:40:20|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|0
1727185230000|2024-09-24 13:40:30|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|4
1727185240000|2024-09-24 13:40:40|||||||||1
1727185340000|2024-09-24 13:42:20|||||||||2
1727185350000|2024-09-24 13:42:30|||||||||6
1727185360000|2024-09-24 13:42:40|||||||||2
1727185380000|2024-09-24 13:43:00|||||||||1
1727185390000|2024-09-24 13:43:10|||||||||1
1727185400000|2024-09-24 13:43:20|||||||||3
1727185410000|2024-09-24 13:43:30|||||||||1
1727185440000|2024-09-24 13:44:00|||||||||2
1727185470000|2024-09-24 13:44:30|||||||||12
1727185480000|2024-09-24 13:44:40|||||||||2
1727185500000|2024-09-24 13:45:00|||||||||1
1727185510000|2024-09-24 13:45:10|||||||||25
1727185530000|2024-09-24 13:45:30|||||||||1
1727185540000|2024-09-24 13:45:40|||||||||1
1727185550000|2024-09-24 13:45:50|||||||||1
1727185560000|2024-09-24 13:46:00|||||||||6
1727185570000|2024-09-24 13:46:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|123
1727185580000|2024-09-24 13:46:20|||||||||3
1727185590000|2024-09-24 13:46:30|||||||||4
1727185600000|2024-09-24 13:46:40|||||||||1
1727185620000|2024-09-24 13:47:00|||||||||2
1727185630000|2024-09-24 13:47:10|||||||||1
1727185650000|2024-09-24 13:47:30|||||||||8
1727185660000|2024-09-24 13:47:40|||||||||2
1727185670000|2024-09-24 13:47:50|||||||||2
1727185680000|2024-09-24 13:48:00|||||||||2
1727185700000|2024-09-24 13:48:20|||||||||1
1727185710000|2024-09-24 13:48:30|||||||||10
1727185720000|2024-09-24 13:48:40|||||||||3
1727185730000|2024-09-24 13:48:50|||||||||9
1727185750000|2024-09-24 13:49:10|17.86|17.7|17.86|17.7|17.87|17.71|17.82|17.66|247
1727185760000|2024-09-24 13:49:20|17.82|17.66|17.86|17.7|17.87|17.71|17.82|17.66|43
1727185770000|2024-09-24 13:49:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1727185790000|2024-09-24 13:49:50|||||||||5
1727185800000|2024-09-24 13:50:00|||||||||3
1727185810000|2024-09-24 13:50:10|||||||||1
1727185820000|2024-09-24 13:50:20|||||||||1
1727185830000|2024-09-24 13:50:30|||||||||18
1727185840000|2024-09-24 13:50:40|||||||||1
1727185860000|2024-09-24 13:51:00|||||||||1
1727185870000|2024-09-24 13:51:10|||||||||2
1727185880000|2024-09-24 13:51:20|||||||||3
1727185900000|2024-09-24 13:51:40|||||||||1
1727185910000|2024-09-24 13:51:50|||||||||2
1727185920000|2024-09-24 13:52:00|||||||||1
1727185940000|2024-09-24 13:52:20|||||||||1
1727185950000|2024-09-24 13:52:30|||||||||1
1727185960000|2024-09-24 13:52:40|||||||||1
1727185980000|2024-09-24 13:53:00|||||||||6
1727186000000|2024-09-24 13:53:20|||||||||1
1727186010000|2024-09-24 13:53:30|||||||||5
1727186030000|2024-09-24 13:53:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|119
1727186040000|2024-09-24 13:54:00|||||||||3
1727186050000|2024-09-24 13:54:10|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|13
1727186060000|2024-09-24 13:54:20|17.87|17.71|17.91|17.75|17.91|17.75|17.87|17.71|11
1727186090000|2024-09-24 13:54:50|||||||||4
1727186100000|2024-09-24 13:55:00|||||||||1
1727186130000|2024-09-24 13:55:30|||||||||11
1727186140000|2024-09-24 13:55:40|||||||||3
1727186160000|2024-09-24 13:56:00|||||||||1
1727186190000|2024-09-24 13:56:30|||||||||3
1727186200000|2024-09-24 13:56:40|||||||||1
1727186210000|2024-09-24 13:56:50|||||||||2
1727186220000|2024-09-24 13:57:00|||||||||4
1727186230000|2024-09-24 13:57:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1727186240000|2024-09-24 13:57:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1727186260000|2024-09-24 13:57:40|||||||||1
1727186270000|2024-09-24 13:57:50|||||||||1
1727186300000|2024-09-24 13:58:20|||||||||2
1727186310000|2024-09-24 13:58:30|||||||||9
1727186340000|2024-09-24 13:59:00|||||||||1
1727186350000|2024-09-24 13:59:10|||||||||29
1727186360000|2024-09-24 13:59:20|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|91
1727186370000|2024-09-24 13:59:30|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|14
1727186380000|2024-09-24 13:59:40|||||||||7
1727186390000|2024-09-24 13:59:50|||||||||2
1727186400000|2024-09-24 14:00:00|18|17.84|17.96|17.8|18|17.84|17.96|17.8|240
1727186410000|2024-09-24 14:00:10|18|17.84|18.05|17.89|18.05|17.89|17.96|17.8|98
1727186420000|2024-09-24 14:00:20|18.03|17.87|18|17.84|18.05|17.89|18|17.84|31
1727186430000|2024-09-24 14:00:30|18.01|17.85|18|17.84|18.01|17.85|18|17.84|19
1727186440000|2024-09-24 14:00:40|||||||||5
1727186450000|2024-09-24 14:00:50|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|313
1727186460000|2024-09-24 14:01:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|44
1727186470000|2024-09-24 14:01:10|18.05|17.89|18.01|17.85|18.05|17.89|18|17.84|35
1727186480000|2024-09-24 14:01:20|18.05|17.89|18.05|17.89|18.05|17.89|18.01|17.85|230
1727186490000|2024-09-24 14:01:30|18.03|17.87|18.01|17.85|18.05|17.89|18.01|17.85|98
1727186500000|2024-09-24 14:01:40|18.05|17.89|18|17.84|18.05|17.89|18|17.84|1
1727186510000|2024-09-24 14:01:50|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|49
1727186520000|2024-09-24 14:02:00|||||||||11
1727186560000|2024-09-24 14:02:40|||||||||5
1727186570000|2024-09-24 14:02:50|||||||||3
1727186580000|2024-09-24 14:03:00|18.06|17.9|18.13|17.97|18.15|17.99|18.06|17.9|168
1727186590000|2024-09-24 14:03:10|18.14|17.98|18.13|17.97|18.15|17.99|18.13|17.97|175
1727186600000|2024-09-24 14:03:20|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|70
1727186610000|2024-09-24 14:03:30|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|10
1727186620000|2024-09-24 14:03:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|82
1727186630000|2024-09-24 14:03:50|18.13|17.97|18.1|17.94|18.15|17.99|18.1|17.94|242
1727186640000|2024-09-24 14:04:00|||||||||1
1727186660000|2024-09-24 14:04:20|||||||||3
1727186670000|2024-09-24 14:04:30|||||||||144
1727186680000|2024-09-24 14:04:40|18.06|17.9|18.06|17.9|18.1|17.94|18.06|17.9|215
1727186690000|2024-09-24 14:04:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|16
1727186700000|2024-09-24 14:05:00|||||||||2
1727186710000|2024-09-24 14:05:10|||||||||21
1727186720000|2024-09-24 14:05:20|||||||||12
1727186730000|2024-09-24 14:05:30|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|119
1727186740000|2024-09-24 14:05:40|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|85
1727186750000|2024-09-24 14:05:50|||||||||6
1727186760000|2024-09-24 14:06:00|||||||||35
1727186770000|2024-09-24 14:06:10|||||||||150
1727186780000|2024-09-24 14:06:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|172
1727186790000|2024-09-24 14:06:30|18.14|17.98|18.1|17.94|18.15|17.99|18.1|17.94|25
1727186800000|2024-09-24 14:06:40|||||||||14
1727186810000|2024-09-24 14:06:50|||||||||5
1727186820000|2024-09-24 14:07:00|||||||||3
1727186830000|2024-09-24 14:07:10|||||||||10
1727186840000|2024-09-24 14:07:20|||||||||5
1727186850000|2024-09-24 14:07:30|18.06|17.9|18.05|17.89|18.1|17.94|18.05|17.89|98
1727186860000|2024-09-24 14:07:40|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|5
1727186870000|2024-09-24 14:07:50|||||||||5
1727186880000|2024-09-24 14:08:00|||||||||4
1727186890000|2024-09-24 14:08:10|||||||||3
1727186900000|2024-09-24 14:08:20|||||||||8
1727186910000|2024-09-24 14:08:30|||||||||9
1727186920000|2024-09-24 14:08:40|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|10
1727186930000|2024-09-24 14:08:50|||||||||7
1727186940000|2024-09-24 14:09:00|||||||||4
1727186950000|2024-09-24 14:09:10|||||||||4
1727186960000|2024-09-24 14:09:20|||||||||7
1727186970000|2024-09-24 14:09:30|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|44
1727186980000|2024-09-24 14:09:40|18.01|17.85|18.01|17.85|18.05|17.89|18.01|17.85|46
1727186990000|2024-09-24 14:09:50|18.03|17.87|18.01|17.85|18.05|17.89|18.01|17.85|14
1727187010000|2024-09-24 14:10:10|||||||||5
1727187020000|2024-09-24 14:10:20|||||||||8
1727187030000|2024-09-24 14:10:30|||||||||13
1727187040000|2024-09-24 14:10:40|||||||||3
1727187050000|2024-09-24 14:10:50|18|17.84|17.96|17.8|18|17.84|17.96|17.8|12
1727187060000|2024-09-24 14:11:00|||||||||1
1727187070000|2024-09-24 14:11:10|||||||||4
1727187080000|2024-09-24 14:11:20|||||||||27
1727187100000|2024-09-24 14:11:40|18|17.84|18|17.84|18|17.84|17.96|17.8|37
1727187110000|2024-09-24 14:11:50|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1727187120000|2024-09-24 14:12:00|18.01|17.85|18.01|17.85|18.01|17.85|18|17.84|2
1727187130000|2024-09-24 14:12:10|||||||||3
1727187140000|2024-09-24 14:12:20|18|17.84|17.96|17.8|18|17.84|17.96|17.8|3
1727187150000|2024-09-24 14:12:30|18|17.84|17.96|17.8|18|17.84|17.96|17.8|8
1727187160000|2024-09-24 14:12:40|||||||||7
1727187170000|2024-09-24 14:12:50|||||||||1
1727187180000|2024-09-24 14:13:00|18|17.84|18|17.84|18|17.84|18|17.84|13
1727187190000|2024-09-24 14:13:10|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1727187210000|2024-09-24 14:13:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727187230000|2024-09-24 14:13:50|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|38
1727187240000|2024-09-24 14:14:00|18.03|17.87|18.01|17.85|18.05|17.89|18.01|17.85|6
1727187280000|2024-09-24 14:14:40|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|16
1727187300000|2024-09-24 14:15:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|4
1727187310000|2024-09-24 14:15:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1727187320000|2024-09-24 14:15:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|6
1727187330000|2024-09-24 14:15:30|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|11
1727187340000|2024-09-24 14:15:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|6
1727187350000|2024-09-24 14:15:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1727187360000|2024-09-24 14:16:00|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|2
1727187370000|2024-09-24 14:16:10|||||||||10
1727187380000|2024-09-24 14:16:20|||||||||3
1727187390000|2024-09-24 14:16:30|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|6
1727187400000|2024-09-24 14:16:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|15
1727187410000|2024-09-24 14:16:50|||||||||3
1727187420000|2024-09-24 14:17:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|5
1727187430000|2024-09-24 14:17:10|||||||||1
1727187440000|2024-09-24 14:17:20|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|24
1727187450000|2024-09-24 14:17:30|||||||||1
1727187460000|2024-09-24 14:17:40|||||||||3
1727187470000|2024-09-24 14:17:50|||||||||7
1727187480000|2024-09-24 14:18:00|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|22
1727187490000|2024-09-24 14:18:10|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|1
1727187500000|2024-09-24 14:18:20|18.11|17.95|18.1|17.94|18.11|17.95|18.06|17.9|8
1727187510000|2024-09-24 14:18:30|18.08|17.92|18.1|17.94|18.1|17.94|18.06|17.9|7
1727187520000|2024-09-24 14:18:40|18.11|17.95|18.06|17.9|18.11|17.95|18.06|17.9|15
1727187530000|2024-09-24 14:18:50|||||||||2
1727187540000|2024-09-24 14:19:00|||||||||3
1727187550000|2024-09-24 14:19:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|29
1727187560000|2024-09-24 14:19:20|||||||||2
1727187570000|2024-09-24 14:19:30|||||||||16
1727187580000|2024-09-24 14:19:40|||||||||2
1727187590000|2024-09-24 14:19:50|||||||||2
1727187600000|2024-09-24 14:20:00|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|4
1727187610000|2024-09-24 14:20:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|9
1727187620000|2024-09-24 14:20:20|||||||||2
1727187630000|2024-09-24 14:20:30|||||||||5
1727187640000|2024-09-24 14:20:40|||||||||10
1727187650000|2024-09-24 14:20:50|||||||||3
1727187660000|2024-09-24 14:21:00|||||||||6
1727187670000|2024-09-24 14:21:10|||||||||2
1727187680000|2024-09-24 14:21:20|||||||||19
1727187690000|2024-09-24 14:21:30|||||||||6
1727187700000|2024-09-24 14:21:40|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|32
1727187710000|2024-09-24 14:21:50|18.06|17.9|18.11|17.95|18.11|17.95|18.06|17.9|4
1727187720000|2024-09-24 14:22:00|18.08|17.92|18.11|17.95|18.11|17.95|18.06|17.9|88
1727187730000|2024-09-24 14:22:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|4
1727187740000|2024-09-24 14:22:20|||||||||5
1727187750000|2024-09-24 14:22:30|||||||||5
1727187760000|2024-09-24 14:22:40|||||||||2
1727187770000|2024-09-24 14:22:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|16
1727187780000|2024-09-24 14:23:00|18.16|18|18.2|18.04|18.2|18.04|18.16|18|19
1727187790000|2024-09-24 14:23:10|18.16|18|18.16|18|18.2|18.04|18.16|18|23
1727187800000|2024-09-24 14:23:20|18.2|18.04|18.2|18.04|18.2|18.04|18.16|18|72
1727187810000|2024-09-24 14:23:30|||||||||6
1727187820000|2024-09-24 14:23:40|18.16|18|18.16|18|18.2|18.04|18.16|18|57
1727187830000|2024-09-24 14:23:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1727187840000|2024-09-24 14:24:00|||||||||25
1727187850000|2024-09-24 14:24:10|18.16|18|18.2|18.04|18.2|18.04|18.16|18|34
1727187860000|2024-09-24 14:24:20|18.16|18|18.16|18|18.16|18|18.16|18|61
1727187870000|2024-09-24 14:24:30|||||||||10
1727187880000|2024-09-24 14:24:40|||||||||3
1727187890000|2024-09-24 14:24:50|||||||||5
1727187900000|2024-09-24 14:25:00|18.15|17.99|18.11|17.95|18.16|18|18.11|17.95|133
1727187910000|2024-09-24 14:25:10|18.15|17.99|18.16|18|18.16|18|18.15|17.99|55
1727187920000|2024-09-24 14:25:20|||||||||7
1727187930000|2024-09-24 14:25:30|||||||||2
1727187940000|2024-09-24 14:25:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|10
1727187950000|2024-09-24 14:25:50|||||||||5
1727187960000|2024-09-24 14:26:00|18.16|18|18.16|18|18.2|18.04|18.16|18|109
1727187970000|2024-09-24 14:26:10|18.2|18.04|18.2|18.04|18.2|18.04|18.16|18|15
1727187980000|2024-09-24 14:26:20|||||||||3
1727187990000|2024-09-24 14:26:30|||||||||6
1727188000000|2024-09-24 14:26:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|3
1727188010000|2024-09-24 14:26:50|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|3
1727188020000|2024-09-24 14:27:00|||||||||5
1727188030000|2024-09-24 14:27:10|||||||||13
1727188040000|2024-09-24 14:27:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1727188050000|2024-09-24 14:27:30|||||||||2
1727188060000|2024-09-24 14:27:40|||||||||1
1727188070000|2024-09-24 14:27:50|||||||||4
1727188080000|2024-09-24 14:28:00|||||||||6
1727188090000|2024-09-24 14:28:10|||||||||9
1727188100000|2024-09-24 14:28:20|||||||||3
1727188110000|2024-09-24 14:28:30|||||||||10
1727188120000|2024-09-24 14:28:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|181
1727188130000|2024-09-24 14:28:50|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|69
1727188140000|2024-09-24 14:29:00|18.23|18.07|18.25|18.09|18.25|18.09|18.21|18.05|12
1727188150000|2024-09-24 14:29:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|18
1727188160000|2024-09-24 14:29:20|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|10
1727188170000|2024-09-24 14:29:30|||||||||2
1727188180000|2024-09-24 14:29:40|||||||||2
1727188190000|2024-09-24 14:29:50|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|110
1727188200000|2024-09-24 14:30:00|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|18
1727188210000|2024-09-24 14:30:10|18.25|18.09|18.21|18.05|18.25|18.09|18.21|18.05|21
1727188220000|2024-09-24 14:30:20|18.23|18.07|18.21|18.05|18.25|18.09|18.21|18.05|2
1727188230000|2024-09-24 14:30:30|18.23|18.07|18.25|18.09|18.25|18.09|18.21|18.05|8
1727188240000|2024-09-24 14:30:40|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|7
1727188250000|2024-09-24 14:30:50|||||||||1
1727188260000|2024-09-24 14:31:00|18.21|18.05|18.21|18.05|18.25|18.09|18.21|18.05|28
1727188270000|2024-09-24 14:31:10|||||||||2
1727188280000|2024-09-24 14:31:20|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|24
1727188290000|2024-09-24 14:31:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1727188300000|2024-09-24 14:31:40|18.16|18|18.2|18.04|18.2|18.04|18.16|18|136
1727188310000|2024-09-24 14:31:50|18.16|18|18.16|18|18.16|18|18.16|18|8
1727188320000|2024-09-24 14:32:00|18.18|18.02|18.2|18.04|18.2|18.04|18.16|18|4
1727188330000|2024-09-24 14:32:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1727188340000|2024-09-24 14:32:20|||||||||3
1727188360000|2024-09-24 14:32:40|18.23|18.07|18.21|18.05|18.25|18.09|18.21|18.05|17
1727188370000|2024-09-24 14:32:50|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|11
1727188390000|2024-09-24 14:33:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1727188400000|2024-09-24 14:33:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|11
1727188410000|2024-09-24 14:33:30|||||||||1
1727188420000|2024-09-24 14:33:40|||||||||1
1727188430000|2024-09-24 14:33:50|||||||||1
1727188440000|2024-09-24 14:34:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|18
1727188460000|2024-09-24 14:34:20|18.26|18.1|18.3|18.14|18.3|18.14|18.25|18.09|29
1727188480000|2024-09-24 14:34:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1727188490000|2024-09-24 14:34:50|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|12
1727188500000|2024-09-24 14:35:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|11
1727188510000|2024-09-24 14:35:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1727188520000|2024-09-24 14:35:20|||||||||40
1727188530000|2024-09-24 14:35:30|18.36|18.2|18.38|18.22|18.38|18.22|18.35|18.19|96
1727188540000|2024-09-24 14:35:40|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|26
1727188550000|2024-09-24 14:35:50|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|5
1727188560000|2024-09-24 14:36:00|18.39|18.23|18.43|18.27|18.43|18.27|18.38|18.22|15
1727188570000|2024-09-24 14:36:10|||||||||18
1727188580000|2024-09-24 14:36:20|||||||||15
1727188590000|2024-09-24 14:36:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|179
1727188600000|2024-09-24 14:36:40|18.47|18.31|18.48|18.32|18.48|18.32|18.43|18.27|60
1727188610000|2024-09-24 14:36:50|||||||||43
1727188620000|2024-09-24 14:37:00|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|110
1727188630000|2024-09-24 14:37:10|18.52|18.36|18.53|18.37|18.53|18.37|18.48|18.32|81
1727188640000|2024-09-24 14:37:20|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|166
1727188650000|2024-09-24 14:37:30|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|59
1727188660000|2024-09-24 14:37:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|142
1727188670000|2024-09-24 14:37:50|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|131
1727188680000|2024-09-24 14:38:00|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|196
1727188690000|2024-09-24 14:38:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|255
1727188700000|2024-09-24 14:38:20|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|13
1727188710000|2024-09-24 14:38:30|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|203
1727188720000|2024-09-24 14:38:40|||||||||1
1727188740000|2024-09-24 14:39:00|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|136
1727188760000|2024-09-24 14:39:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|51
1727188770000|2024-09-24 14:39:30|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|1
1727188780000|2024-09-24 14:39:40|18.52|18.36|18.55|18.39|18.57|18.41|18.52|18.36|189
1727188790000|2024-09-24 14:39:50|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|19
1727188800000|2024-09-24 14:40:00|18.53|18.37|18.53|18.37|18.55|18.39|18.52|18.36|27
1727188810000|2024-09-24 14:40:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|13
1727188820000|2024-09-24 14:40:20|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|29
1727188830000|2024-09-24 14:40:30|||||||||2
1727188840000|2024-09-24 14:40:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|6
1727188850000|2024-09-24 14:40:50|||||||||72
1727188870000|2024-09-24 14:41:10|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|65
1727188890000|2024-09-24 14:41:30|||||||||25
1727188900000|2024-09-24 14:41:40|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|63
1727188910000|2024-09-24 14:41:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1727188920000|2024-09-24 14:42:00|||||||||1
1727188940000|2024-09-24 14:42:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|44
1727188950000|2024-09-24 14:42:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|53
1727188960000|2024-09-24 14:42:40|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|3
1727188970000|2024-09-24 14:42:50|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|28
1727188980000|2024-09-24 14:43:00|18.47|18.31|18.38|18.22|18.47|18.31|18.38|18.22|166
1727188990000|2024-09-24 14:43:10|18.42|18.26|18.43|18.27|18.43|18.27|18.38|18.22|62
1727189000000|2024-09-24 14:43:20|18.42|18.26|18.43|18.27|18.43|18.27|18.4|18.24|130
1727189010000|2024-09-24 14:43:30|18.42|18.26|18.38|18.22|18.43|18.27|18.38|18.22|42
1727189020000|2024-09-24 14:43:40|||||||||6
1727189030000|2024-09-24 14:43:50|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|22
1727189040000|2024-09-24 14:44:00|||||||||2
1727189050000|2024-09-24 14:44:10|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|24
1727189060000|2024-09-24 14:44:20|||||||||3
1727189080000|2024-09-24 14:44:40|||||||||3
1727189090000|2024-09-24 14:44:50|||||||||5
1727189100000|2024-09-24 14:45:00|||||||||1
1727189110000|2024-09-24 14:45:10|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|63
1727189120000|2024-09-24 14:45:20|||||||||6
1727189130000|2024-09-24 14:45:30|||||||||9
1727189150000|2024-09-24 14:45:50|||||||||1
1727189160000|2024-09-24 14:46:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|162
1727189170000|2024-09-24 14:46:10|||||||||51
1727189180000|2024-09-24 14:46:20|||||||||112
1727189190000|2024-09-24 14:46:30|18.31|18.15|18.3|18.14|18.33|18.17|18.28|18.12|24
1727189210000|2024-09-24 14:46:50|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|6
1727189220000|2024-09-24 14:47:00|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|80
1727189240000|2024-09-24 14:47:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|60
1727189250000|2024-09-24 14:47:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|65
1727189260000|2024-09-24 14:47:40|||||||||20
1727189270000|2024-09-24 14:47:50|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|98
1727189280000|2024-09-24 14:48:00|||||||||22
1727189290000|2024-09-24 14:48:10|||||||||54
1727189310000|2024-09-24 14:48:30|||||||||4
1727189320000|2024-09-24 14:48:40|||||||||1
1727189330000|2024-09-24 14:48:50|||||||||36
1727189340000|2024-09-24 14:49:00|||||||||28
1727189350000|2024-09-24 14:49:10|||||||||2
1727189370000|2024-09-24 14:49:30|||||||||14
1727189380000|2024-09-24 14:49:40|||||||||46
1727189390000|2024-09-24 14:49:50|||||||||7
1727189400000|2024-09-24 14:50:00|18.26|18.1|18.26|18.1|18.3|18.14|18.26|18.1|58
1727189420000|2024-09-24 14:50:20|||||||||12
1727189440000|2024-09-24 14:50:40|||||||||1
1727189450000|2024-09-24 14:50:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|14
1727189460000|2024-09-24 14:51:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1727189470000|2024-09-24 14:51:10|||||||||6
1727189480000|2024-09-24 14:51:20|||||||||3
1727189490000|2024-09-24 14:51:30|18.28|18.12|18.26|18.1|18.3|18.14|18.26|18.1|28
1727189520000|2024-09-24 14:52:00|||||||||11
1727189540000|2024-09-24 14:52:20|||||||||1
1727189550000|2024-09-24 14:52:30|||||||||3
1727189560000|2024-09-24 14:52:40|18.25|18.09|18.21|18.05|18.26|18.1|18.21|18.05|52
1727189570000|2024-09-24 14:52:50|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|35
1727189580000|2024-09-24 14:53:00|||||||||5
1727189590000|2024-09-24 14:53:10|||||||||4
1727189610000|2024-09-24 14:53:30|||||||||2
1727189620000|2024-09-24 14:53:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|39
1727189630000|2024-09-24 14:53:50|||||||||1
1727189640000|2024-09-24 14:54:00|||||||||25
1727189650000|2024-09-24 14:54:10|||||||||11
1727189670000|2024-09-24 14:54:30|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|21
1727189680000|2024-09-24 14:54:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|2
1727189690000|2024-09-24 14:54:50|18.26|18.1|18.21|18.05|18.26|18.1|18.21|18.05|30
1727189710000|2024-09-24 14:55:10|||||||||3
1727189720000|2024-09-24 14:55:20|||||||||46
1727189730000|2024-09-24 14:55:30|||||||||4
1727189740000|2024-09-24 14:55:40|||||||||6
1727189760000|2024-09-24 14:56:00|||||||||5
1727189770000|2024-09-24 14:56:10|||||||||1
1727189780000|2024-09-24 14:56:20|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|114
1727189790000|2024-09-24 14:56:30|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|15
1727189800000|2024-09-24 14:56:40|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|137
1727189810000|2024-09-24 14:56:50|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|30
1727189820000|2024-09-24 14:57:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|5
1727189830000|2024-09-24 14:57:10|18.16|18|18.16|18|18.16|18|18.16|18|2
1727189840000|2024-09-24 14:57:20|||||||||1
1727189850000|2024-09-24 14:57:30|||||||||3
1727189870000|2024-09-24 14:57:50|||||||||1
1727189890000|2024-09-24 14:58:10|||||||||1
1727189900000|2024-09-24 14:58:20|||||||||2
1727189910000|2024-09-24 14:58:30|||||||||2
1727189920000|2024-09-24 14:58:40|||||||||1
1727189930000|2024-09-24 14:58:50|||||||||97
1727189940000|2024-09-24 14:59:00|||||||||2
1727189950000|2024-09-24 14:59:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1727189960000|2024-09-24 14:59:20|||||||||1
1727189980000|2024-09-24 14:59:40|||||||||8
1727189990000|2024-09-24 14:59:50|||||||||2
1727190000000|2024-09-24 15:00:00|||||||||6
1727190020000|2024-09-24 15:00:20|||||||||8
1727190030000|2024-09-24 15:00:30|||||||||84
1727190040000|2024-09-24 15:00:40|||||||||23
1727190050000|2024-09-24 15:00:50|||||||||25
1727190060000|2024-09-24 15:01:00|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|8
1727190070000|2024-09-24 15:01:10|||||||||10
1727190080000|2024-09-24 15:01:20|18.16|18|18.12|17.96|18.16|18|18.12|17.96|118
1727190090000|2024-09-24 15:01:30|||||||||9
1727190100000|2024-09-24 15:01:40|||||||||14
1727190110000|2024-09-24 15:01:50|||||||||9
1727190120000|2024-09-24 15:02:00|||||||||9
1727190130000|2024-09-24 15:02:10|||||||||12
1727190140000|2024-09-24 15:02:20|||||||||31
1727190150000|2024-09-24 15:02:30|||||||||10
1727190160000|2024-09-24 15:02:40|||||||||14
1727190170000|2024-09-24 15:02:50|||||||||20
1727190180000|2024-09-24 15:03:00|||||||||4
1727190190000|2024-09-24 15:03:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|42
1727190200000|2024-09-24 15:03:20|||||||||2
1727190210000|2024-09-24 15:03:30|||||||||1
1727190220000|2024-09-24 15:03:40|||||||||3
1727190230000|2024-09-24 15:03:50|||||||||1
1727190240000|2024-09-24 15:04:00|||||||||1
1727190250000|2024-09-24 15:04:10|||||||||3
1727190260000|2024-09-24 15:04:20|||||||||3
1727190270000|2024-09-24 15:04:30|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|76
1727190280000|2024-09-24 15:04:40|18.07|17.91|18.09|17.93|18.11|17.95|18.07|17.91|107
1727190290000|2024-09-24 15:04:50|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|18
1727190300000|2024-09-24 15:05:00|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|2
1727190310000|2024-09-24 15:05:10|18.07|17.91|18.12|17.96|18.12|17.96|18.07|17.91|43
1727190320000|2024-09-24 15:05:20|18.11|17.95|18.11|17.95|18.12|17.96|18.07|17.91|2
1727190330000|2024-09-24 15:05:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1727190340000|2024-09-24 15:05:40|||||||||2
1727190350000|2024-09-24 15:05:50|||||||||2
1727190360000|2024-09-24 15:06:00|||||||||1
1727190370000|2024-09-24 15:06:10|||||||||1
1727190380000|2024-09-24 15:06:20|||||||||5
1727190390000|2024-09-24 15:06:30|||||||||2
1727190400000|2024-09-24 15:06:40|||||||||6
1727190410000|2024-09-24 15:06:50|||||||||5
1727190420000|2024-09-24 15:07:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|25
1727190440000|2024-09-24 15:07:20|||||||||1
1727190450000|2024-09-24 15:07:30|||||||||1
1727190460000|2024-09-24 15:07:40|||||||||3
1727190470000|2024-09-24 15:07:50|||||||||2
1727190480000|2024-09-24 15:08:00|||||||||1
1727190490000|2024-09-24 15:08:10|||||||||2
1727190500000|2024-09-24 15:08:20|||||||||2
1727190510000|2024-09-24 15:08:30|||||||||2
1727190520000|2024-09-24 15:08:40|||||||||2
1727190530000|2024-09-24 15:08:50|||||||||1
1727190540000|2024-09-24 15:09:00|||||||||2
1727190550000|2024-09-24 15:09:10|||||||||1
1727190560000|2024-09-24 15:09:20|||||||||1
1727190570000|2024-09-24 15:09:30|||||||||5
1727190580000|2024-09-24 15:09:40|||||||||2
1727190590000|2024-09-24 15:09:50|||||||||3
1727190600000|2024-09-24 15:10:00|||||||||1
1727190610000|2024-09-24 15:10:10|||||||||3
1727190630000|2024-09-24 15:10:30|||||||||31
1727190640000|2024-09-24 15:10:40|||||||||1
1727190650000|2024-09-24 15:10:50|||||||||2
1727190660000|2024-09-24 15:11:00|||||||||5
1727190680000|2024-09-24 15:11:20|||||||||1
1727190690000|2024-09-24 15:11:30|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|3
1727190700000|2024-09-24 15:11:40|||||||||5
1727190710000|2024-09-24 15:11:50|||||||||2
1727190720000|2024-09-24 15:12:00|||||||||8
1727190730000|2024-09-24 15:12:10|||||||||3
1727190740000|2024-09-24 15:12:20|||||||||1
1727190750000|2024-09-24 15:12:30|||||||||1
1727190770000|2024-09-24 15:12:50|||||||||3
1727190780000|2024-09-24 15:13:00|||||||||1
1727190790000|2024-09-24 15:13:10|||||||||1
1727190800000|2024-09-24 15:13:20|||||||||2
1727190810000|2024-09-24 15:13:30|18.07|17.91|18.04|17.88|18.07|17.91|18.04|17.88|203
1727190820000|2024-09-24 15:13:40|18.07|17.91|18.04|17.88|18.07|17.91|18.04|17.88|18
1727190830000|2024-09-24 15:13:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1727190840000|2024-09-24 15:14:00|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|2
1727190850000|2024-09-24 15:14:10|18.04|17.88|18.07|17.91|18.07|17.91|18.03|17.87|15
1727190860000|2024-09-24 15:14:20|||||||||36
1727190870000|2024-09-24 15:14:30|||||||||39
1727190880000|2024-09-24 15:14:40|||||||||7
1727190890000|2024-09-24 15:14:50|18.04|17.88|18.04|17.88|18.04|17.88|18.02|17.86|17
1727190900000|2024-09-24 15:15:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|22
1727190910000|2024-09-24 15:15:10|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|33
1727190930000|2024-09-24 15:15:30|||||||||8
1727190940000|2024-09-24 15:15:40|||||||||2
1727190950000|2024-09-24 15:15:50|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|38
1727190960000|2024-09-24 15:16:00|||||||||1
1727190980000|2024-09-24 15:16:20|||||||||7
1727190990000|2024-09-24 15:16:30|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|9
1727191000000|2024-09-24 15:16:40|18.04|17.88|18.04|17.88|18.07|17.91|18.04|17.88|27
1727191010000|2024-09-24 15:16:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1727191020000|2024-09-24 15:17:00|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|2
1727191040000|2024-09-24 15:17:20|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1727191050000|2024-09-24 15:17:30|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|11
1727191060000|2024-09-24 15:17:40|||||||||16
1727191070000|2024-09-24 15:17:50|||||||||1
1727191080000|2024-09-24 15:18:00|||||||||1
1727191090000|2024-09-24 15:18:10|||||||||4
1727191100000|2024-09-24 15:18:20|||||||||7
1727191110000|2024-09-24 15:18:30|||||||||3
1727191120000|2024-09-24 15:18:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|22
1727191130000|2024-09-24 15:18:50|18.06|17.9|18.04|17.88|18.07|17.91|18.04|17.88|18
1727191140000|2024-09-24 15:19:00|||||||||2
1727191150000|2024-09-24 15:19:10|18.07|17.91|18.02|17.86|18.07|17.91|18.02|17.86|2
1727191170000|2024-09-24 15:19:30|||||||||1
1727191190000|2024-09-24 15:19:50|18.03|17.87|18.07|17.91|18.07|17.91|18.02|17.86|67
1727191210000|2024-09-24 15:20:10|||||||||1
1727191230000|2024-09-24 15:20:30|||||||||1
1727191240000|2024-09-24 15:20:40|||||||||9
1727191250000|2024-09-24 15:20:50|||||||||2
1727191260000|2024-09-24 15:21:00|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|11
1727191270000|2024-09-24 15:21:10|18.03|17.87|18.04|17.88|18.04|17.88|18.02|17.86|1
1727191280000|2024-09-24 15:21:20|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|2
1727191290000|2024-09-24 15:21:30|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|13
1727191300000|2024-09-24 15:21:40|||||||||1
1727191320000|2024-09-24 15:22:00|||||||||8
1727191330000|2024-09-24 15:22:10|||||||||1
1727191340000|2024-09-24 15:22:20|||||||||1
1727191350000|2024-09-24 15:22:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|14
1727191360000|2024-09-24 15:22:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1727191370000|2024-09-24 15:22:50|||||||||1
1727191390000|2024-09-24 15:23:10|||||||||8
1727191410000|2024-09-24 15:23:30|||||||||18
1727191420000|2024-09-24 15:23:40|||||||||2
1727191430000|2024-09-24 15:23:50|||||||||18
1727191440000|2024-09-24 15:24:00|||||||||27
1727191450000|2024-09-24 15:24:10|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|5
1727191460000|2024-09-24 15:24:20|||||||||1
1727191470000|2024-09-24 15:24:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|21
1727191480000|2024-09-24 15:24:40|||||||||3
1727191490000|2024-09-24 15:24:50|||||||||17
1727191500000|2024-09-24 15:25:00|||||||||45
1727191510000|2024-09-24 15:25:10|||||||||2
1727191530000|2024-09-24 15:25:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1727191540000|2024-09-24 15:25:40|||||||||1
1727191550000|2024-09-24 15:25:50|||||||||17
1727191560000|2024-09-24 15:26:00|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|27
1727191570000|2024-09-24 15:26:10|||||||||2
1727191580000|2024-09-24 15:26:20|||||||||1
1727191600000|2024-09-24 15:26:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1727191610000|2024-09-24 15:26:50|||||||||1
1727191620000|2024-09-24 15:27:00|||||||||1
1727191630000|2024-09-24 15:27:10|||||||||1
1727191650000|2024-09-24 15:27:30|||||||||8
1727191660000|2024-09-24 15:27:40|||||||||11
1727191670000|2024-09-24 15:27:50|18.11|17.95|18.07|17.91|18.11|17.95|18.07|17.91|28
1727191690000|2024-09-24 15:28:10|||||||||3
1727191720000|2024-09-24 15:28:40|||||||||12
1727191730000|2024-09-24 15:28:50|||||||||1
1727191750000|2024-09-24 15:29:10|||||||||8
1727191760000|2024-09-24 15:29:20|||||||||9
1727191770000|2024-09-24 15:29:30|||||||||8
1727191780000|2024-09-24 15:29:40|||||||||17
1727191790000|2024-09-24 15:29:50|||||||||9
1727191800000|2024-09-24 15:30:00|||||||||7
1727191810000|2024-09-24 15:30:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|75
1727191820000|2024-09-24 15:30:20|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|25
1727191840000|2024-09-24 15:30:40|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|2
1727191850000|2024-09-24 15:30:50|||||||||7
1727191860000|2024-09-24 15:31:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|39
1727191870000|2024-09-24 15:31:10|||||||||1
1727191940000|2024-09-24 15:32:20|||||||||3
1727191960000|2024-09-24 15:32:40|||||||||1
1727191970000|2024-09-24 15:32:50|||||||||1
1727191990000|2024-09-24 15:33:10|||||||||1
1727192000000|2024-09-24 15:33:20|||||||||1
1727192010000|2024-09-24 15:33:30|||||||||1
1727192030000|2024-09-24 15:33:50|||||||||1
1727192050000|2024-09-24 15:34:10|||||||||3
1727192060000|2024-09-24 15:34:20|||||||||3
1727192080000|2024-09-24 15:34:40|||||||||3
1727192090000|2024-09-24 15:34:50|||||||||2
1727192100000|2024-09-24 15:35:00|||||||||1
1727192110000|2024-09-24 15:35:10|||||||||1
1727192140000|2024-09-24 15:35:40|||||||||3
1727192150000|2024-09-24 15:35:50|||||||||1
1727192190000|2024-09-24 15:36:30|||||||||1
1727192200000|2024-09-24 15:36:40|||||||||4
1727192210000|2024-09-24 15:36:50|||||||||70
1727192230000|2024-09-24 15:37:10|||||||||52
1727192260000|2024-09-24 15:37:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1727192270000|2024-09-24 15:37:50|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|2
1727192280000|2024-09-24 15:38:00|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|0
1727192290000|2024-09-24 15:38:10|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|15
1727192300000|2024-09-24 15:38:20|18.04|17.88|18.06|17.9|18.06|17.9|18.02|17.86|8
1727192310000|2024-09-24 15:38:30|18.04|17.88|18.06|17.9|18.06|17.9|18.02|17.86|25
1727192320000|2024-09-24 15:38:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1727192330000|2024-09-24 15:38:50|18.06|17.9|18.06|17.9|18.06|17.9|18.02|17.86|0
1727192340000|2024-09-24 15:39:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1727192400000|2024-09-24 15:40:00|||||||||1
1727192410000|2024-09-24 15:40:10|||||||||1
1727192420000|2024-09-24 15:40:20|||||||||2
1727192430000|2024-09-24 15:40:30|||||||||1
1727192440000|2024-09-24 15:40:40|||||||||1
1727192450000|2024-09-24 15:40:50|||||||||1
1727192460000|2024-09-24 15:41:00|||||||||1
1727192480000|2024-09-24 15:41:20|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|28
1727192500000|2024-09-24 15:41:40|||||||||11
1727192510000|2024-09-24 15:41:50|||||||||1
1727192540000|2024-09-24 15:42:20|||||||||1
1727192550000|2024-09-24 15:42:30|||||||||1
1727192570000|2024-09-24 15:42:50|||||||||1
1727192580000|2024-09-24 15:43:00|||||||||2
1727192590000|2024-09-24 15:43:10|||||||||1
1727192630000|2024-09-24 15:43:50|||||||||2
1727192640000|2024-09-24 15:44:00|||||||||2
1727192660000|2024-09-24 15:44:20|||||||||2
1727192670000|2024-09-24 15:44:30|||||||||2
1727192680000|2024-09-24 15:44:40|||||||||2
1727192690000|2024-09-24 15:44:50|||||||||2
1727192710000|2024-09-24 15:45:10|||||||||1
1727192730000|2024-09-24 15:45:30|||||||||2
1727192740000|2024-09-24 15:45:40|||||||||1
1727192750000|2024-09-24 15:45:50|||||||||15
1727192760000|2024-09-24 15:46:00|||||||||3
1727192810000|2024-09-24 15:46:50|||||||||2
1727192840000|2024-09-24 15:47:20|||||||||1
1727192850000|2024-09-24 15:47:30|||||||||2
1727192860000|2024-09-24 15:47:40|||||||||3
1727192870000|2024-09-24 15:47:50|||||||||8
1727192880000|2024-09-24 15:48:00|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|74
1727192890000|2024-09-24 15:48:10|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|2
1727192900000|2024-09-24 15:48:20|18.04|17.88|18.02|17.86|18.06|17.9|18.02|17.86|0
1727192930000|2024-09-24 15:48:50|||||||||1
1727192990000|2024-09-24 15:49:50|||||||||1
1727193010000|2024-09-24 15:50:10|||||||||2
1727193030000|2024-09-24 15:50:30|||||||||1
1727193050000|2024-09-24 15:50:50|||||||||11
1727193070000|2024-09-24 15:51:10|||||||||1
1727193080000|2024-09-24 15:51:20|||||||||2
1727193090000|2024-09-24 15:51:30|||||||||3
1727193100000|2024-09-24 15:51:40|||||||||1
1727193110000|2024-09-24 15:51:50|||||||||2
1727193120000|2024-09-24 15:52:00|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|24
1727193130000|2024-09-24 15:52:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1727193150000|2024-09-24 15:52:30|||||||||9
1727193160000|2024-09-24 15:52:40|||||||||20
1727193180000|2024-09-24 15:53:00|17.97|17.81|18.02|17.86|18.02|17.86|17.97|17.81|122
1727193190000|2024-09-24 15:53:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|15
1727193200000|2024-09-24 15:53:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|54
1727193210000|2024-09-24 15:53:30|||||||||2
1727193250000|2024-09-24 15:54:10|||||||||4
1727193260000|2024-09-24 15:54:20|||||||||2
1727193290000|2024-09-24 15:54:50|||||||||4
1727193310000|2024-09-24 15:55:10|||||||||1
1727193330000|2024-09-24 15:55:30|||||||||2
1727193340000|2024-09-24 15:55:40|||||||||1
1727193350000|2024-09-24 15:55:50|||||||||1
1727193360000|2024-09-24 15:56:00|||||||||5
1727193400000|2024-09-24 15:56:40|||||||||1
1727193410000|2024-09-24 15:56:50|||||||||107
1727193440000|2024-09-24 15:57:20|||||||||1
1727193460000|2024-09-24 15:57:40|||||||||2
1727193480000|2024-09-24 15:58:00|18.01|17.85|18.01|17.85|18.02|17.86|18.01|17.85|7
1727193490000|2024-09-24 15:58:10|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1727193520000|2024-09-24 15:58:40|||||||||1
1727193530000|2024-09-24 15:58:50|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1727193540000|2024-09-24 15:59:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1727193560000|2024-09-24 15:59:20|||||||||1
1727193570000|2024-09-24 15:59:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|28
1727193580000|2024-09-24 15:59:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|9
1727193590000|2024-09-24 15:59:50|||||||||5
1727193600000|2024-09-24 16:00:00|||||||||2
1727193620000|2024-09-24 16:00:20|||||||||2
1727193630000|2024-09-24 16:00:30|||||||||5
1727193640000|2024-09-24 16:00:40|||||||||1
1727193650000|2024-09-24 16:00:50|||||||||3
1727193660000|2024-09-24 16:01:00|||||||||2
1727193670000|2024-09-24 16:01:10|||||||||1
1727193680000|2024-09-24 16:01:20|||||||||2
1727193690000|2024-09-24 16:01:30|||||||||1
1727193700000|2024-09-24 16:01:40|||||||||1
1727193710000|2024-09-24 16:01:50|||||||||1
1727193720000|2024-09-24 16:02:00|||||||||1
1727193730000|2024-09-24 16:02:10|||||||||1
1727193740000|2024-09-24 16:02:20|||||||||1
1727193750000|2024-09-24 16:02:30|||||||||2
1727193760000|2024-09-24 16:02:40|||||||||4
1727193780000|2024-09-24 16:03:00|||||||||7
1727193790000|2024-09-24 16:03:10|||||||||1
1727193810000|2024-09-24 16:03:30|||||||||2
1727193830000|2024-09-24 16:03:50|||||||||1
1727193840000|2024-09-24 16:04:00|||||||||1
1727193850000|2024-09-24 16:04:10|||||||||1
1727193860000|2024-09-24 16:04:20|||||||||2
1727193870000|2024-09-24 16:04:30|||||||||1
1727193890000|2024-09-24 16:04:50|||||||||4
1727193900000|2024-09-24 16:05:00|||||||||2
1727193920000|2024-09-24 16:05:20|||||||||1
1727193930000|2024-09-24 16:05:30|||||||||1
1727193940000|2024-09-24 16:05:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1727193950000|2024-09-24 16:05:50|||||||||2
1727193960000|2024-09-24 16:06:00|||||||||3
1727193970000|2024-09-24 16:06:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1727193980000|2024-09-24 16:06:20|||||||||3
1727193990000|2024-09-24 16:06:30|||||||||2
1727194020000|2024-09-24 16:07:00|||||||||1
1727194030000|2024-09-24 16:07:10|||||||||1
1727194040000|2024-09-24 16:07:20|||||||||1
1727194050000|2024-09-24 16:07:30|||||||||1
1727194060000|2024-09-24 16:07:40|||||||||1
1727194070000|2024-09-24 16:07:50|||||||||2
1727194080000|2024-09-24 16:08:00|18.06|17.9|18.06|17.9|18.06|17.9|18.02|17.86|83
1727194110000|2024-09-24 16:08:30|||||||||1
1727194140000|2024-09-24 16:09:00|||||||||1
1727194170000|2024-09-24 16:09:30|||||||||1
1727194180000|2024-09-24 16:09:40|||||||||2
1727194190000|2024-09-24 16:09:50|||||||||1
1727194200000|2024-09-24 16:10:00|18.07|17.91|18.11|17.95|18.11|17.95|18.07|17.91|25
1727194210000|2024-09-24 16:10:10|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|4
1727194230000|2024-09-24 16:10:30|||||||||1
1727194240000|2024-09-24 16:10:40|||||||||1
1727194260000|2024-09-24 16:11:00|||||||||1
1727194270000|2024-09-24 16:11:10|||||||||1
1727194290000|2024-09-24 16:11:30|||||||||1
1727194300000|2024-09-24 16:11:40|||||||||2
1727194320000|2024-09-24 16:12:00|||||||||3
1727194330000|2024-09-24 16:12:10|||||||||160
1727194340000|2024-09-24 16:12:20|||||||||5
1727194350000|2024-09-24 16:12:30|||||||||1
1727194370000|2024-09-24 16:12:50|||||||||3
1727194380000|2024-09-24 16:13:00|||||||||3
1727194390000|2024-09-24 16:13:10|||||||||2
1727194410000|2024-09-24 16:13:30|||||||||2
1727194420000|2024-09-24 16:13:40|||||||||1
1727194430000|2024-09-24 16:13:50|||||||||25
1727194440000|2024-09-24 16:14:00|||||||||1
1727194450000|2024-09-24 16:14:10|||||||||1
1727194460000|2024-09-24 16:14:20|||||||||1
1727194470000|2024-09-24 16:14:30|||||||||1
1727194480000|2024-09-24 16:14:40|||||||||2
1727194500000|2024-09-24 16:15:00|||||||||1
1727194520000|2024-09-24 16:15:20|||||||||37
1727194530000|2024-09-24 16:15:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|86
1727194540000|2024-09-24 16:15:40|18.06|17.9|18.1|17.94|18.11|17.95|18.06|17.9|25
1727194550000|2024-09-24 16:15:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1727194560000|2024-09-24 16:16:00|||||||||2
1727194570000|2024-09-24 16:16:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1727194590000|2024-09-24 16:16:30|||||||||1
1727194620000|2024-09-24 16:17:00|||||||||1
1727194630000|2024-09-24 16:17:10|||||||||1
1727194650000|2024-09-24 16:17:30|||||||||1
1727194660000|2024-09-24 16:17:40|||||||||1
1727194670000|2024-09-24 16:17:50|||||||||3
1727194680000|2024-09-24 16:18:00|||||||||2
1727194700000|2024-09-24 16:18:20|||||||||2
1727194710000|2024-09-24 16:18:30|||||||||1
1727194720000|2024-09-24 16:18:40|||||||||2
1727194730000|2024-09-24 16:18:50|||||||||1
1727194740000|2024-09-24 16:19:00|||||||||3
1727194750000|2024-09-24 16:19:10|||||||||1
1727194770000|2024-09-24 16:19:30|||||||||1
1727194790000|2024-09-24 16:19:50|||||||||2
1727194800000|2024-09-24 16:20:00|||||||||1
1727194810000|2024-09-24 16:20:10|||||||||3
1727194830000|2024-09-24 16:20:30|||||||||4
1727194840000|2024-09-24 16:20:40|||||||||1
1727194870000|2024-09-24 16:21:10|||||||||3
1727194890000|2024-09-24 16:21:30|||||||||1
1727194900000|2024-09-24 16:21:40|||||||||3
1727194920000|2024-09-24 16:22:00|||||||||1
1727194930000|2024-09-24 16:22:10|||||||||1
1727194940000|2024-09-24 16:22:20|||||||||1
1727194950000|2024-09-24 16:22:30|||||||||2
1727194960000|2024-09-24 16:22:40|||||||||4
1727194970000|2024-09-24 16:22:50|||||||||1
1727194980000|2024-09-24 16:23:00|||||||||1
1727194990000|2024-09-24 16:23:10|||||||||3
1727195000000|2024-09-24 16:23:20|||||||||2
1727195010000|2024-09-24 16:23:30|||||||||11
1727195020000|2024-09-24 16:23:40|||||||||8
1727195030000|2024-09-24 16:23:50|||||||||17
1727195040000|2024-09-24 16:24:00|||||||||17
1727195050000|2024-09-24 16:24:10|||||||||11
1727195060000|2024-09-24 16:24:20|||||||||14
1727195070000|2024-09-24 16:24:30|||||||||15
1727195080000|2024-09-24 16:24:40|||||||||10
1727195090000|2024-09-24 16:24:50|||||||||16
1727195100000|2024-09-24 16:25:00|18.06|17.9|18.1|17.94|18.11|17.95|18.06|17.9|82
1727195110000|2024-09-24 16:25:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|2
1727195120000|2024-09-24 16:25:20|||||||||2
1727195140000|2024-09-24 16:25:40|||||||||1
1727195150000|2024-09-24 16:25:50|||||||||8
1727195160000|2024-09-24 16:26:00|||||||||13
1727195170000|2024-09-24 16:26:10|||||||||9
1727195180000|2024-09-24 16:26:20|||||||||14
1727195190000|2024-09-24 16:26:30|||||||||13
1727195200000|2024-09-24 16:26:40|||||||||16
1727195210000|2024-09-24 16:26:50|||||||||20
1727195220000|2024-09-24 16:27:00|||||||||7
1727195230000|2024-09-24 16:27:10|||||||||9
1727195240000|2024-09-24 16:27:20|||||||||8
1727195250000|2024-09-24 16:27:30|||||||||8
1727195260000|2024-09-24 16:27:40|||||||||8
1727195270000|2024-09-24 16:27:50|||||||||10
1727195280000|2024-09-24 16:28:00|||||||||1
1727195290000|2024-09-24 16:28:10|||||||||1
1727195300000|2024-09-24 16:28:20|||||||||1
1727195310000|2024-09-24 16:28:30|||||||||1
1727195320000|2024-09-24 16:28:40|||||||||2
1727195350000|2024-09-24 16:29:10|||||||||2
1727195360000|2024-09-24 16:29:20|||||||||1
1727195380000|2024-09-24 16:29:40|||||||||4
1727195390000|2024-09-24 16:29:50|||||||||1
1727195400000|2024-09-24 16:30:00|||||||||2
1727195410000|2024-09-24 16:30:10|||||||||2
1727195420000|2024-09-24 16:30:20|||||||||20
1727195430000|2024-09-24 16:30:30|||||||||6
1727195440000|2024-09-24 16:30:40|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|8
1727195450000|2024-09-24 16:30:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|13
1727195460000|2024-09-24 16:31:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|11
1727195470000|2024-09-24 16:31:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1727195490000|2024-09-24 16:31:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1727195500000|2024-09-24 16:31:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1727195510000|2024-09-24 16:31:50|||||||||2
1727195520000|2024-09-24 16:32:00|||||||||3
1727195530000|2024-09-24 16:32:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727195540000|2024-09-24 16:32:20|||||||||1
1727195550000|2024-09-24 16:32:30|||||||||15
1727195560000|2024-09-24 16:32:40|18.08|17.92|18.1|17.94|18.1|17.94|18.06|17.9|40
1727195570000|2024-09-24 16:32:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|9
1727195660000|2024-09-24 16:34:20|||||||||1
1727195680000|2024-09-24 16:34:40|||||||||2
1727195690000|2024-09-24 16:34:50|||||||||2
1727195700000|2024-09-24 16:35:00|||||||||2
1727195720000|2024-09-24 16:35:20|||||||||4
1727195740000|2024-09-24 16:35:40|||||||||9
1727195760000|2024-09-24 16:36:00|||||||||2
1727195780000|2024-09-24 16:36:20|||||||||6
1727195790000|2024-09-24 16:36:30|||||||||1
1727195810000|2024-09-24 16:36:50|||||||||3
1727195830000|2024-09-24 16:37:10|||||||||2
1727195850000|2024-09-24 16:37:30|||||||||1
1727195860000|2024-09-24 16:37:40|||||||||1
1727195870000|2024-09-24 16:37:50|||||||||2
1727195880000|2024-09-24 16:38:00|||||||||1
1727195900000|2024-09-24 16:38:20|||||||||1
1727195920000|2024-09-24 16:38:40|||||||||3
1727195940000|2024-09-24 16:39:00|||||||||2
1727195960000|2024-09-24 16:39:20|||||||||4
1727195980000|2024-09-24 16:39:40|||||||||4
1727195990000|2024-09-24 16:39:50|||||||||3
1727196000000|2024-09-24 16:40:00|||||||||1
1727196020000|2024-09-24 16:40:20|||||||||3
1727196030000|2024-09-24 16:40:30|||||||||1
1727196050000|2024-09-24 16:40:50|||||||||2
1727196060000|2024-09-24 16:41:00|||||||||3
1727196070000|2024-09-24 16:41:10|||||||||2
1727196080000|2024-09-24 16:41:20|||||||||2
1727196090000|2024-09-24 16:41:30|||||||||2
1727196110000|2024-09-24 16:41:50|||||||||2
1727196120000|2024-09-24 16:42:00|||||||||3
1727196130000|2024-09-24 16:42:10|||||||||1
1727196140000|2024-09-24 16:42:20|||||||||1
1727196150000|2024-09-24 16:42:30|||||||||4
1727196160000|2024-09-24 16:42:40|||||||||1
1727196170000|2024-09-24 16:42:50|||||||||2
1727196180000|2024-09-24 16:43:00|||||||||68
1727196190000|2024-09-24 16:43:10|||||||||1
1727196200000|2024-09-24 16:43:20|||||||||2
1727196210000|2024-09-24 16:43:30|||||||||1
1727196230000|2024-09-24 16:43:50|||||||||2
1727196240000|2024-09-24 16:44:00|||||||||1
1727196250000|2024-09-24 16:44:10|||||||||43
1727196260000|2024-09-24 16:44:20|||||||||4
1727196270000|2024-09-24 16:44:30|||||||||2
1727196280000|2024-09-24 16:44:40|||||||||32
1727196290000|2024-09-24 16:44:50|||||||||1
1727196300000|2024-09-24 16:45:00|||||||||1
1727196310000|2024-09-24 16:45:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|29
1727196320000|2024-09-24 16:45:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|16
1727196330000|2024-09-24 16:45:30|||||||||37
1727196340000|2024-09-24 16:45:40|||||||||1
1727196390000|2024-09-24 16:46:30|||||||||1
1727196400000|2024-09-24 16:46:40|||||||||1
1727196420000|2024-09-24 16:47:00|||||||||7
1727196430000|2024-09-24 16:47:10|||||||||1
1727196440000|2024-09-24 16:47:20|||||||||2
1727196450000|2024-09-24 16:47:30|||||||||1
1727196460000|2024-09-24 16:47:40|||||||||1
1727196470000|2024-09-24 16:47:50|||||||||3
1727196480000|2024-09-24 16:48:00|||||||||2
1727196490000|2024-09-24 16:48:10|||||||||15
1727196560000|2024-09-24 16:49:20|||||||||2
1727196570000|2024-09-24 16:49:30|||||||||1
1727196580000|2024-09-24 16:49:40|||||||||1
1727196600000|2024-09-24 16:50:00|||||||||1
1727196610000|2024-09-24 16:50:10|||||||||1
1727196620000|2024-09-24 16:50:20|||||||||1
1727196630000|2024-09-24 16:50:30|||||||||2
1727196640000|2024-09-24 16:50:40|||||||||1
1727196650000|2024-09-24 16:50:50|||||||||1
1727196660000|2024-09-24 16:51:00|||||||||1
1727196670000|2024-09-24 16:51:10|||||||||1
1727196680000|2024-09-24 16:51:20|||||||||5
1727196690000|2024-09-24 16:51:30|||||||||1
1727196700000|2024-09-24 16:51:40|||||||||1
1727196720000|2024-09-24 16:52:00|||||||||1
1727196730000|2024-09-24 16:52:10|||||||||2
1727196740000|2024-09-24 16:52:20|||||||||1
1727196750000|2024-09-24 16:52:30|||||||||1
1727196760000|2024-09-24 16:52:40|||||||||1
1727196770000|2024-09-24 16:52:50|||||||||1
1727196790000|2024-09-24 16:53:10|||||||||1
1727196800000|2024-09-24 16:53:20|||||||||2
1727196810000|2024-09-24 16:53:30|||||||||1
1727196820000|2024-09-24 16:53:40|||||||||1
1727196830000|2024-09-24 16:53:50|||||||||2
1727196840000|2024-09-24 16:54:00|||||||||3
1727196850000|2024-09-24 16:54:10|||||||||37
1727196870000|2024-09-24 16:54:30|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|37
1727196890000|2024-09-24 16:54:50|18.08|17.92|18.06|17.9|18.09|17.93|18.06|17.9|22
1727196900000|2024-09-24 16:55:00|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|92
1727196920000|2024-09-24 16:55:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1727196940000|2024-09-24 16:55:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727196970000|2024-09-24 16:56:10|||||||||4
1727196980000|2024-09-24 16:56:20|||||||||1
1727196990000|2024-09-24 16:56:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|18
1727197010000|2024-09-24 16:56:50|||||||||7
1727197020000|2024-09-24 16:57:00|||||||||9
1727197030000|2024-09-24 16:57:10|||||||||4
1727197040000|2024-09-24 16:57:20|||||||||10
1727197050000|2024-09-24 16:57:30|||||||||8
1727197060000|2024-09-24 16:57:40|||||||||16
1727197070000|2024-09-24 16:57:50|18.13|17.97|18.14|17.98|18.14|17.98|18.11|17.95|15
1727197080000|2024-09-24 16:58:00|18.13|17.97|18.14|17.98|18.14|17.98|18.11|17.95|8
1727197100000|2024-09-24 16:58:20|18.13|17.97|18.13|17.97|18.14|17.98|18.11|17.95|2
1727197110000|2024-09-24 16:58:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1727197120000|2024-09-24 16:58:40|18.11|17.95|18.13|17.97|18.14|17.98|18.11|17.95|4
1727197130000|2024-09-24 16:58:50|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|0
1727197150000|2024-09-24 16:59:10|||||||||18
1727197160000|2024-09-24 16:59:20|18.13|17.97|18.14|17.98|18.14|17.98|18.11|17.95|10
1727197180000|2024-09-24 16:59:40|||||||||8
1727197190000|2024-09-24 16:59:50|||||||||15
1727197200000|2024-09-24 17:00:00|18.16|18|18.16|18|18.16|18|18.16|18|11
1727197210000|2024-09-24 17:00:10|18.15|17.99|18.16|18|18.16|18|18.14|17.98|9
1727197220000|2024-09-24 17:00:20|18.15|17.99|18.14|17.98|18.16|18|18.14|17.98|3
1727197230000|2024-09-24 17:00:30|||||||||1
1727197240000|2024-09-24 17:00:40|||||||||1
1727197250000|2024-09-24 17:00:50|18.16|18|18.16|18|18.16|18|18.15|17.99|3
1727197260000|2024-09-24 17:01:00|||||||||4
1727197270000|2024-09-24 17:01:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727197290000|2024-09-24 17:01:30|||||||||5
1727197300000|2024-09-24 17:01:40|18.16|18|18.16|18|18.16|18|18.16|18|1
1727197310000|2024-09-24 17:01:50|18.15|17.99|18.15|17.99|18.16|18|18.14|17.98|0
1727197320000|2024-09-24 17:02:00|18.16|18|18.15|17.99|18.16|18|18.14|17.98|1
1727197330000|2024-09-24 17:02:10|18.16|18|18.16|18|18.16|18|18.15|17.99|1
1727197350000|2024-09-24 17:02:30|||||||||2
1727197380000|2024-09-24 17:03:00|||||||||2
1727197390000|2024-09-24 17:03:10|||||||||1
1727197400000|2024-09-24 17:03:20|18.18|18.02|18.16|18|18.18|18.02|18.16|18|89
1727197410000|2024-09-24 17:03:30|||||||||3
1727197440000|2024-09-24 17:04:00|||||||||8
1727197450000|2024-09-24 17:04:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727197460000|2024-09-24 17:04:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727197470000|2024-09-24 17:04:30|||||||||1
1727197480000|2024-09-24 17:04:40|18.16|18|18.16|18|18.16|18|18.16|18|2
1727197500000|2024-09-24 17:05:00|||||||||2
1727197510000|2024-09-24 17:05:10|||||||||3
1727197530000|2024-09-24 17:05:30|||||||||1
1727197540000|2024-09-24 17:05:40|||||||||2
1727197560000|2024-09-24 17:06:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|20
1727197570000|2024-09-24 17:06:10|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|0
1727197580000|2024-09-24 17:06:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1727197590000|2024-09-24 17:06:30|18.15|17.99|18.14|17.98|18.16|18|18.14|17.98|1
1727197600000|2024-09-24 17:06:40|||||||||32
1727197610000|2024-09-24 17:06:50|||||||||7
1727197620000|2024-09-24 17:07:00|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|17
1727197630000|2024-09-24 17:07:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|14
1727197640000|2024-09-24 17:07:20|||||||||1
1727197650000|2024-09-24 17:07:30|||||||||1
1727197670000|2024-09-24 17:07:50|18.14|17.98|18.19|18.03|18.19|18.03|18.14|17.98|169
1727197680000|2024-09-24 17:08:00|||||||||6
1727197700000|2024-09-24 17:08:20|||||||||14
1727197710000|2024-09-24 17:08:30|||||||||45
1727197720000|2024-09-24 17:08:40|||||||||14
1727197730000|2024-09-24 17:08:50|||||||||7
1727197740000|2024-09-24 17:09:00|||||||||8
1727197750000|2024-09-24 17:09:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|33
1727197760000|2024-09-24 17:09:20|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|151
1727197770000|2024-09-24 17:09:30|||||||||39
1727197800000|2024-09-24 17:10:00|||||||||1
1727197830000|2024-09-24 17:10:30|||||||||7
1727197860000|2024-09-24 17:11:00|||||||||1
1727197870000|2024-09-24 17:11:10|||||||||3
1727197890000|2024-09-24 17:11:30|||||||||1
1727197910000|2024-09-24 17:11:50|||||||||113
1727197920000|2024-09-24 17:12:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|15
1727197930000|2024-09-24 17:12:10|||||||||5
1727197950000|2024-09-24 17:12:30|||||||||16
1727197970000|2024-09-24 17:12:50|||||||||2
1727197980000|2024-09-24 17:13:00|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|26
1727197990000|2024-09-24 17:13:10|||||||||14
1727198000000|2024-09-24 17:13:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|18
1727198010000|2024-09-24 17:13:30|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|65
1727198020000|2024-09-24 17:13:40|||||||||4
1727198030000|2024-09-24 17:13:50|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|46
1727198040000|2024-09-24 17:14:00|||||||||1
1727198050000|2024-09-24 17:14:10|||||||||32
1727198060000|2024-09-24 17:14:20|||||||||20
1727198070000|2024-09-24 17:14:30|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|900
1727198080000|2024-09-24 17:14:40|||||||||85
1727198090000|2024-09-24 17:14:50|||||||||1
1727198100000|2024-09-24 17:15:00|||||||||1
1727198110000|2024-09-24 17:15:10|||||||||12
1727198120000|2024-09-24 17:15:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1727198130000|2024-09-24 17:15:30|||||||||114
1727198140000|2024-09-24 17:15:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|287
1727198150000|2024-09-24 17:15:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|185
1727198160000|2024-09-24 17:16:00|||||||||1
1727198180000|2024-09-24 17:16:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|7
1727198190000|2024-09-24 17:16:30|||||||||1
1727198220000|2024-09-24 17:17:00|||||||||1
1727198230000|2024-09-24 17:17:10|||||||||2
1727198250000|2024-09-24 17:17:30|||||||||3
1727198270000|2024-09-24 17:17:50|||||||||1
1727198280000|2024-09-24 17:18:00|||||||||1
1727198290000|2024-09-24 17:18:10|||||||||1
1727198310000|2024-09-24 17:18:30|||||||||1
1727198330000|2024-09-24 17:18:50|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|102
1727198340000|2024-09-24 17:19:00|||||||||1
1727198350000|2024-09-24 17:19:10|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|21
1727198360000|2024-09-24 17:19:20|18.18|18.02|18.18|18.02|18.19|18.03|18.18|18.02|2
1727198370000|2024-09-24 17:19:30|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|1
1727198380000|2024-09-24 17:19:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1727198390000|2024-09-24 17:19:50|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|2
1727198400000|2024-09-24 17:20:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727198410000|2024-09-24 17:20:10|||||||||1
1727198430000|2024-09-24 17:20:30|||||||||2
1727198440000|2024-09-24 17:20:40|||||||||1
1727198470000|2024-09-24 17:21:10|||||||||1
1727198490000|2024-09-24 17:21:30|18.14|17.98|18.19|18.03|18.19|18.03|18.14|17.98|269
1727198500000|2024-09-24 17:21:40|18.16|18|18.14|17.98|18.16|18|18.14|17.98|48
1727198530000|2024-09-24 17:22:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|17
1727198560000|2024-09-24 17:22:40|||||||||1
1727198580000|2024-09-24 17:23:00|||||||||2
1727198590000|2024-09-24 17:23:10|||||||||2
1727198620000|2024-09-24 17:23:40|||||||||4
1727198630000|2024-09-24 17:23:50|||||||||1
1727198650000|2024-09-24 17:24:10|||||||||1
1727198680000|2024-09-24 17:24:40|||||||||1
1727198710000|2024-09-24 17:25:10|||||||||1
1727198720000|2024-09-24 17:25:20|18.18|18.02|18.14|17.98|18.19|18.03|18.14|17.98|42
1727198740000|2024-09-24 17:25:40|||||||||5
1727198750000|2024-09-24 17:25:50|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|190
1727198760000|2024-09-24 17:26:00|||||||||1
1727198770000|2024-09-24 17:26:10|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|9
1727198800000|2024-09-24 17:26:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|51
1727198810000|2024-09-24 17:26:50|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|13
1727198820000|2024-09-24 17:27:00|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|7
1727198830000|2024-09-24 17:27:10|||||||||1
1727198840000|2024-09-24 17:27:20|18.14|17.98|18.14|17.98|18.14|17.98|18.11|17.95|4
1727198850000|2024-09-24 17:27:30|||||||||1
1727198860000|2024-09-24 17:27:40|||||||||2
1727198870000|2024-09-24 17:27:50|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|0
1727198890000|2024-09-24 17:28:10|||||||||3
1727198900000|2024-09-24 17:28:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|26
1727198910000|2024-09-24 17:28:30|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|0
1727198920000|2024-09-24 17:28:40|||||||||3
1727198930000|2024-09-24 17:28:50|||||||||1
1727198950000|2024-09-24 17:29:10|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|4
1727198970000|2024-09-24 17:29:30|||||||||8
1727198980000|2024-09-24 17:29:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|13
1727199010000|2024-09-24 17:30:10|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|3
1727199020000|2024-09-24 17:30:20|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|0
1727199030000|2024-09-24 17:30:30|||||||||1
1727199040000|2024-09-24 17:30:40|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|1
1727199060000|2024-09-24 17:31:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727199070000|2024-09-24 17:31:10|||||||||1
1727199080000|2024-09-24 17:31:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1727199090000|2024-09-24 17:31:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1727199100000|2024-09-24 17:31:40|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|6
1727199110000|2024-09-24 17:31:50|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|1
1727199130000|2024-09-24 17:32:10|||||||||2
1727199160000|2024-09-24 17:32:40|||||||||1
1727199170000|2024-09-24 17:32:50|||||||||4
1727199180000|2024-09-24 17:33:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727199190000|2024-09-24 17:33:10|||||||||1
1727199220000|2024-09-24 17:33:40|||||||||3
1727199240000|2024-09-24 17:34:00|||||||||11
1727199250000|2024-09-24 17:34:10|||||||||6
1727199270000|2024-09-24 17:34:30|||||||||6
1727199280000|2024-09-24 17:34:40|||||||||2
1727199300000|2024-09-24 17:35:00|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|51
1727199310000|2024-09-24 17:35:10|18.09|17.93|18.09|17.93|18.09|17.93|18.06|17.9|20
1727199320000|2024-09-24 17:35:20|||||||||2
1727199370000|2024-09-24 17:36:10|||||||||1
1727199380000|2024-09-24 17:36:20|18.1|17.94|18.09|17.93|18.11|17.95|18.09|17.93|0
1727199390000|2024-09-24 17:36:30|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|0
1727199400000|2024-09-24 17:36:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|1
1727199410000|2024-09-24 17:36:50|18.1|17.94|18.11|17.95|18.11|17.95|18.09|17.93|0
1727199420000|2024-09-24 17:37:00|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|13
1727199430000|2024-09-24 17:37:10|||||||||1
1727199450000|2024-09-24 17:37:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1727199490000|2024-09-24 17:38:10|||||||||1
1727199520000|2024-09-24 17:38:40|||||||||3
1727199550000|2024-09-24 17:39:10|||||||||1
1727199560000|2024-09-24 17:39:20|||||||||3
1727199570000|2024-09-24 17:39:30|||||||||3
1727199580000|2024-09-24 17:39:40|||||||||2
1727199590000|2024-09-24 17:39:50|||||||||1
1727199600000|2024-09-24 17:40:00|||||||||10
1727199630000|2024-09-24 17:40:30|||||||||1
1727199650000|2024-09-24 17:40:50|||||||||2
1727199680000|2024-09-24 17:41:20|||||||||9
1727199710000|2024-09-24 17:41:50|||||||||1
1727199740000|2024-09-24 17:42:20|||||||||1
1727199760000|2024-09-24 17:42:40|||||||||3
1727199770000|2024-09-24 17:42:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|16
1727199780000|2024-09-24 17:43:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|61
1727199800000|2024-09-24 17:43:20|18.1|17.94|18.11|17.95|18.11|17.95|18.09|17.93|0
1727199810000|2024-09-24 17:43:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727199830000|2024-09-24 17:43:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727199860000|2024-09-24 17:44:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727199870000|2024-09-24 17:44:30|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|0
1727199880000|2024-09-24 17:44:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727199890000|2024-09-24 17:44:50|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|10
1727199910000|2024-09-24 17:45:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1727199920000|2024-09-24 17:45:20|||||||||4
1727199950000|2024-09-24 17:45:50|||||||||1
1727199980000|2024-09-24 17:46:20|||||||||18
1727200060000|2024-09-24 17:47:40|||||||||1
1727200090000|2024-09-24 17:48:10|||||||||11
1727200140000|2024-09-24 17:49:00|18.16|18|18.19|18.03|18.19|18.03|18.16|18|66
1727200150000|2024-09-24 17:49:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|4
1727200190000|2024-09-24 17:49:50|18.16|18|18.16|18|18.16|18|18.16|18|0
1727200200000|2024-09-24 17:50:00|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|0
1727200210000|2024-09-24 17:50:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1727200220000|2024-09-24 17:50:20|||||||||1
1727200260000|2024-09-24 17:51:00|||||||||1
1727200300000|2024-09-24 17:51:40|||||||||5
1727200310000|2024-09-24 17:51:50|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|16
1727200330000|2024-09-24 17:52:10|||||||||1
1727200380000|2024-09-24 17:53:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1727200390000|2024-09-24 17:53:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1727200410000|2024-09-24 17:53:30|||||||||5
1727200420000|2024-09-24 17:53:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|10
1727200440000|2024-09-24 17:54:00|||||||||1
1727200490000|2024-09-24 17:54:50|||||||||8
1727200500000|2024-09-24 17:55:00|||||||||13
1727200510000|2024-09-24 17:55:10|||||||||16
1727200520000|2024-09-24 17:55:20|||||||||8
1727200530000|2024-09-24 17:55:30|||||||||24
1727200540000|2024-09-24 17:55:40|||||||||17
1727200550000|2024-09-24 17:55:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|15
1727200560000|2024-09-24 17:56:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1727200580000|2024-09-24 17:56:20|||||||||16
1727200590000|2024-09-24 17:56:30|||||||||8
1727200600000|2024-09-24 17:56:40|||||||||1
1727200650000|2024-09-24 17:57:30|||||||||3
1727200660000|2024-09-24 17:57:40|||||||||1
1727200710000|2024-09-24 17:58:30|||||||||9
1727200730000|2024-09-24 17:58:50|||||||||1
1727200750000|2024-09-24 17:59:10|18.1|17.94|18.09|17.93|18.11|17.95|18.09|17.93|0
1727200780000|2024-09-24 17:59:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727200790000|2024-09-24 17:59:50|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|1
1727200800000|2024-09-24 18:00:00|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|0
1727200810000|2024-09-24 18:00:10|||||||||5
1727200820000|2024-09-24 18:00:20|||||||||3
1727200840000|2024-09-24 18:00:40|||||||||2
1727200850000|2024-09-24 18:00:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1727200860000|2024-09-24 18:01:00|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|5
1727200870000|2024-09-24 18:01:10|||||||||9
1727200910000|2024-09-24 18:01:50|||||||||1
1727200920000|2024-09-24 18:02:00|||||||||4
1727200930000|2024-09-24 18:02:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1727200940000|2024-09-24 18:02:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|2
1727200950000|2024-09-24 18:02:30|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1727200960000|2024-09-24 18:02:40|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|2
1727200970000|2024-09-24 18:02:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727200980000|2024-09-24 18:03:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727201000000|2024-09-24 18:03:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1727201010000|2024-09-24 18:03:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1727201020000|2024-09-24 18:03:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727201030000|2024-09-24 18:03:50|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|0
1727201040000|2024-09-24 18:04:00|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|0
1727201050000|2024-09-24 18:04:10|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1727201060000|2024-09-24 18:04:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1727201090000|2024-09-24 18:04:50|||||||||2
1727201100000|2024-09-24 18:05:00|||||||||9
1727201110000|2024-09-24 18:05:10|||||||||12
1727201120000|2024-09-24 18:05:20|||||||||4
1727201130000|2024-09-24 18:05:30|||||||||14
1727201140000|2024-09-24 18:05:40|||||||||14
1727201150000|2024-09-24 18:05:50|||||||||15
1727201160000|2024-09-24 18:06:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1727201170000|2024-09-24 18:06:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|12
1727201180000|2024-09-24 18:06:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|8
1727201190000|2024-09-24 18:06:30|||||||||17
1727201220000|2024-09-24 18:07:00|||||||||1
1727201230000|2024-09-24 18:07:10|||||||||8
1727201240000|2024-09-24 18:07:20|||||||||6
1727201250000|2024-09-24 18:07:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|14
1727201280000|2024-09-24 18:08:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|78
1727201330000|2024-09-24 18:08:50|||||||||3
1727201360000|2024-09-24 18:09:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|11
1727201380000|2024-09-24 18:09:40|||||||||7
1727201410000|2024-09-24 18:10:10|||||||||2
1727201440000|2024-09-24 18:10:40|||||||||5
1727201450000|2024-09-24 18:10:50|||||||||1
1727201470000|2024-09-24 18:11:10|||||||||1
1727201500000|2024-09-24 18:11:40|||||||||3
1727201510000|2024-09-24 18:11:50|||||||||3
1727201520000|2024-09-24 18:12:00|||||||||1
1727201530000|2024-09-24 18:12:10|||||||||9
1727201600000|2024-09-24 18:13:20|||||||||3
1727201620000|2024-09-24 18:13:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|38
1727201630000|2024-09-24 18:13:50|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|28
1727201640000|2024-09-24 18:14:00|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|5
1727201710000|2024-09-24 18:15:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|6
1727201720000|2024-09-24 18:15:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|2
1727201730000|2024-09-24 18:15:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727201740000|2024-09-24 18:15:40|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|9
1727201760000|2024-09-24 18:16:00|||||||||1
1727201770000|2024-09-24 18:16:10|||||||||2
1727201780000|2024-09-24 18:16:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1727201790000|2024-09-24 18:16:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1727201800000|2024-09-24 18:16:40|||||||||2
1727201830000|2024-09-24 18:17:10|||||||||2
1727201850000|2024-09-24 18:17:30|||||||||3
1727201860000|2024-09-24 18:17:40|||||||||5
1727201870000|2024-09-24 18:17:50|||||||||4
1727201920000|2024-09-24 18:18:40|||||||||1
1727201930000|2024-09-24 18:18:50|||||||||1
1727201940000|2024-09-24 18:19:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|9
1727201950000|2024-09-24 18:19:10|||||||||2
1727201960000|2024-09-24 18:19:20|||||||||2
1727201980000|2024-09-24 18:19:40|||||||||8
1727201990000|2024-09-24 18:19:50|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1727202010000|2024-09-24 18:20:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1727202020000|2024-09-24 18:20:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1727202030000|2024-09-24 18:20:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1727202040000|2024-09-24 18:20:40|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|3
1727202050000|2024-09-24 18:20:50|||||||||1
1727202060000|2024-09-24 18:21:00|||||||||3
1727202070000|2024-09-24 18:21:10|||||||||4
1727202100000|2024-09-24 18:21:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1727202110000|2024-09-24 18:21:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1727202140000|2024-09-24 18:22:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|35
1727202150000|2024-09-24 18:22:30|||||||||9
1727202160000|2024-09-24 18:22:40|||||||||1
1727202170000|2024-09-24 18:22:50|||||||||2
1727202190000|2024-09-24 18:23:10|||||||||1
1727202230000|2024-09-24 18:23:50|||||||||9
1727202260000|2024-09-24 18:24:20|||||||||1
1727202300000|2024-09-24 18:25:00|||||||||1
1727202330000|2024-09-24 18:25:30|||||||||5
1727202350000|2024-09-24 18:25:50|||||||||9
1727202370000|2024-09-24 18:26:10|||||||||1
1727202390000|2024-09-24 18:26:30|||||||||3
1727202480000|2024-09-24 18:28:00|||||||||3
1727202490000|2024-09-24 18:28:10|||||||||4
1727202530000|2024-09-24 18:28:50|||||||||1
1727202540000|2024-09-24 18:29:00|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|31
1727202570000|2024-09-24 18:29:30|||||||||5
1727202580000|2024-09-24 18:29:40|||||||||6
1727202610000|2024-09-24 18:30:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|27
1727202620000|2024-09-24 18:30:20|18.1|17.94|18.14|17.98|18.14|17.98|18.09|17.93|57
1727202630000|2024-09-24 18:30:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|41
1727202640000|2024-09-24 18:30:40|||||||||5
1727202650000|2024-09-24 18:30:50|||||||||14
1727202660000|2024-09-24 18:31:00|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|9
1727202670000|2024-09-24 18:31:10|18.06|17.9|18.08|17.92|18.09|17.93|18.06|17.9|51
1727202680000|2024-09-24 18:31:20|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|55
1727202690000|2024-09-24 18:31:30|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|44
1727202720000|2024-09-24 18:32:00|||||||||26
1727202730000|2024-09-24 18:32:10|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|9
1727202740000|2024-09-24 18:32:20|18.1|17.94|18.09|17.93|18.11|17.95|18.09|17.93|8
1727202750000|2024-09-24 18:32:30|18.1|17.94|18.09|17.93|18.11|17.95|18.09|17.93|2
1727202760000|2024-09-24 18:32:40|||||||||29
1727202770000|2024-09-24 18:32:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|7
1727202780000|2024-09-24 18:33:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1727202810000|2024-09-24 18:33:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1727202820000|2024-09-24 18:33:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|44
1727202850000|2024-09-24 18:34:10|||||||||3
1727202900000|2024-09-24 18:35:00|||||||||3
1727202930000|2024-09-24 18:35:30|||||||||1
1727202960000|2024-09-24 18:36:00|||||||||1
1727202970000|2024-09-24 18:36:10|||||||||9
1727202980000|2024-09-24 18:36:20|||||||||50
1727202990000|2024-09-24 18:36:30|||||||||4
1727203000000|2024-09-24 18:36:40|||||||||3
1727203020000|2024-09-24 18:37:00|||||||||1
1727203030000|2024-09-24 18:37:10|||||||||16
1727203050000|2024-09-24 18:37:30|||||||||11
1727203090000|2024-09-24 18:38:10|||||||||1
1727203100000|2024-09-24 18:38:20|||||||||1
1727203120000|2024-09-24 18:38:40|||||||||1
1727203140000|2024-09-24 18:39:00|||||||||1
1727203170000|2024-09-24 18:39:30|||||||||1
1727203180000|2024-09-24 18:39:40|||||||||9
1727203190000|2024-09-24 18:39:50|||||||||2
1727203220000|2024-09-24 18:40:20|||||||||3
1727203240000|2024-09-24 18:40:40|||||||||12
1727203250000|2024-09-24 18:40:50|||||||||1
1727203270000|2024-09-24 18:41:10|||||||||2
1727203300000|2024-09-24 18:41:40|||||||||1
1727203320000|2024-09-24 18:42:00|||||||||1
1727203330000|2024-09-24 18:42:10|||||||||1
1727203380000|2024-09-24 18:43:00|||||||||9
1727203390000|2024-09-24 18:43:10|||||||||1
1727203420000|2024-09-24 18:43:40|||||||||8
1727203460000|2024-09-24 18:44:20|||||||||1
1727203480000|2024-09-24 18:44:40|||||||||2
1727203520000|2024-09-24 18:45:20|||||||||62
1727203530000|2024-09-24 18:45:30|||||||||7
1727203540000|2024-09-24 18:45:40|||||||||1
1727203550000|2024-09-24 18:45:50|||||||||1
1727203560000|2024-09-24 18:46:00|||||||||1
1727203570000|2024-09-24 18:46:10|||||||||1
1727203590000|2024-09-24 18:46:30|||||||||2
1727203600000|2024-09-24 18:46:40|||||||||3
1727203620000|2024-09-24 18:47:00|||||||||3
1727203640000|2024-09-24 18:47:20|||||||||1
1727203660000|2024-09-24 18:47:40|||||||||1
1727203670000|2024-09-24 18:47:50|||||||||4
1727203680000|2024-09-24 18:48:00|||||||||5
1727203690000|2024-09-24 18:48:10|||||||||1
1727203700000|2024-09-24 18:48:20|||||||||8
1727203720000|2024-09-24 18:48:40|||||||||23
1727203730000|2024-09-24 18:48:50|||||||||3
1727203780000|2024-09-24 18:49:40|||||||||1
1727203790000|2024-09-24 18:49:50|||||||||5
1727203800000|2024-09-24 18:50:00|||||||||11
1727203810000|2024-09-24 18:50:10|||||||||14
1727203820000|2024-09-24 18:50:20|||||||||1
1727203860000|2024-09-24 18:51:00|||||||||14
1727203890000|2024-09-24 18:51:30|||||||||3
1727203910000|2024-09-24 18:51:50|||||||||30
1727203940000|2024-09-24 18:52:20|||||||||1
1727203950000|2024-09-24 18:52:30|||||||||2
1727203970000|2024-09-24 18:52:50|||||||||11
1727203980000|2024-09-24 18:53:00|||||||||1
1727204000000|2024-09-24 18:53:20|||||||||2
1727204010000|2024-09-24 18:53:30|||||||||1
1727204040000|2024-09-24 18:54:00|||||||||3
1727204060000|2024-09-24 18:54:20|||||||||4
1727204080000|2024-09-24 18:54:40|||||||||2
1727204090000|2024-09-24 18:54:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|107
1727204100000|2024-09-24 18:55:00|||||||||10
1727204110000|2024-09-24 18:55:10|||||||||2
1727204140000|2024-09-24 18:55:40|||||||||48
1727204150000|2024-09-24 18:55:50|||||||||178
1727204160000|2024-09-24 18:56:00|18.06|17.9|18.02|17.86|18.06|17.9|18.02|17.86|24
1727204180000|2024-09-24 18:56:20|||||||||1
1727204190000|2024-09-24 18:56:30|||||||||72
1727204200000|2024-09-24 18:56:40|||||||||1
1727204220000|2024-09-24 18:57:00|||||||||1
1727204230000|2024-09-24 18:57:10|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|34
1727204250000|2024-09-24 18:57:30|||||||||5
1727204280000|2024-09-24 18:58:00|||||||||2
1727204310000|2024-09-24 18:58:30|||||||||1
1727204340000|2024-09-24 18:59:00|||||||||8
1727204350000|2024-09-24 18:59:10|||||||||1
1727204390000|2024-09-24 18:59:50|||||||||13
1727204410000|2024-09-24 19:00:10|||||||||9
1727204430000|2024-09-24 19:00:30|||||||||1
1727204440000|2024-09-24 19:00:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|42
1727204450000|2024-09-24 19:00:50|||||||||2
1727204460000|2024-09-24 19:01:00|||||||||1
1727204480000|2024-09-24 19:01:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|15
1727204490000|2024-09-24 19:01:30|||||||||2
1727204510000|2024-09-24 19:01:50|||||||||5
1727204550000|2024-09-24 19:02:30|||||||||1
1727204560000|2024-09-24 19:02:40|||||||||3
1727204570000|2024-09-24 19:02:50|||||||||8
1727204580000|2024-09-24 19:03:00|||||||||20
1727204590000|2024-09-24 19:03:10|||||||||1
1727204600000|2024-09-24 19:03:20|||||||||1
1727204610000|2024-09-24 19:03:30|||||||||9
1727204630000|2024-09-24 19:03:50|||||||||11
1727204650000|2024-09-24 19:04:10|||||||||60
1727204660000|2024-09-24 19:04:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1727204670000|2024-09-24 19:04:30|||||||||2
1727204680000|2024-09-24 19:04:40|||||||||9
1727204690000|2024-09-24 19:04:50|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|0
1727204700000|2024-09-24 19:05:00|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|0
1727204730000|2024-09-24 19:05:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1727204740000|2024-09-24 19:05:40|||||||||6
1727204750000|2024-09-24 19:05:50|||||||||11
1727204760000|2024-09-24 19:06:00|||||||||1
1727204770000|2024-09-24 19:06:10|||||||||3
1727204780000|2024-09-24 19:06:20|||||||||1
1727204790000|2024-09-24 19:06:30|||||||||1
1727204800000|2024-09-24 19:06:40|||||||||1
1727204820000|2024-09-24 19:07:00|||||||||25
1727204840000|2024-09-24 19:07:20|||||||||5
1727204850000|2024-09-24 19:07:30|||||||||1
1727204860000|2024-09-24 19:07:40|||||||||2
1727204880000|2024-09-24 19:08:00|||||||||11
1727204900000|2024-09-24 19:08:20|||||||||13
1727204910000|2024-09-24 19:08:30|||||||||1
1727204920000|2024-09-24 19:08:40|||||||||1
1727204940000|2024-09-24 19:09:00|||||||||72
1727204960000|2024-09-24 19:09:20|||||||||1
1727204980000|2024-09-24 19:09:40|||||||||1
1727204990000|2024-09-24 19:09:50|||||||||1
1727205010000|2024-09-24 19:10:10|||||||||1
1727205020000|2024-09-24 19:10:20|||||||||2
1727205030000|2024-09-24 19:10:30|||||||||4
1727205040000|2024-09-24 19:10:40|||||||||1
1727205050000|2024-09-24 19:10:50|||||||||1
1727205060000|2024-09-24 19:11:00|||||||||18
1727205070000|2024-09-24 19:11:10|||||||||11
1727205080000|2024-09-24 19:11:20|||||||||7
1727205090000|2024-09-24 19:11:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|22
1727205100000|2024-09-24 19:11:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1727205110000|2024-09-24 19:11:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|114
1727205130000|2024-09-24 19:12:10|||||||||1
1727205150000|2024-09-24 19:12:30|||||||||1
1727205190000|2024-09-24 19:13:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|60
1727205200000|2024-09-24 19:13:20|||||||||2
1727205210000|2024-09-24 19:13:30|17.96|17.8|17.97|17.81|18.01|17.85|17.96|17.8|62
1727205240000|2024-09-24 19:14:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|20
1727205250000|2024-09-24 19:14:10|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|51
1727205260000|2024-09-24 19:14:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1727205270000|2024-09-24 19:14:30|||||||||10
1727205290000|2024-09-24 19:14:50|||||||||2
1727205300000|2024-09-24 19:15:00|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|102
1727205310000|2024-09-24 19:15:10|||||||||2
1727205330000|2024-09-24 19:15:30|||||||||12
1727205340000|2024-09-24 19:15:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|31
1727205350000|2024-09-24 19:15:50|||||||||10
1727205360000|2024-09-24 19:16:00|||||||||1
1727205370000|2024-09-24 19:16:10|||||||||8
1727205390000|2024-09-24 19:16:30|||||||||2
1727205400000|2024-09-24 19:16:40|||||||||13
1727205410000|2024-09-24 19:16:50|||||||||2
1727205430000|2024-09-24 19:17:10|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|23
1727205440000|2024-09-24 19:17:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1727205490000|2024-09-24 19:18:10|||||||||1
1727205500000|2024-09-24 19:18:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|38
1727205510000|2024-09-24 19:18:30|||||||||4
1727205520000|2024-09-24 19:18:40|||||||||1
1727205530000|2024-09-24 19:18:50|||||||||5
1727205540000|2024-09-24 19:19:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|50
1727205550000|2024-09-24 19:19:10|||||||||1
1727205570000|2024-09-24 19:19:30|||||||||2
1727205580000|2024-09-24 19:19:40|||||||||2
1727205590000|2024-09-24 19:19:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|5
1727205600000|2024-09-24 19:20:00|||||||||18
1727205610000|2024-09-24 19:20:10|||||||||2
1727205620000|2024-09-24 19:20:20|||||||||7
1727205640000|2024-09-24 19:20:40|||||||||16
1727205690000|2024-09-24 19:21:30|||||||||1
1727205700000|2024-09-24 19:21:40|||||||||3
1727205720000|2024-09-24 19:22:00|||||||||1
1727205730000|2024-09-24 19:22:10|||||||||1
1727205760000|2024-09-24 19:22:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|11
1727205790000|2024-09-24 19:23:10|||||||||10
1727205810000|2024-09-24 19:23:30|||||||||11
1727205820000|2024-09-24 19:23:40|||||||||1
1727205830000|2024-09-24 19:23:50|||||||||1
1727205860000|2024-09-24 19:24:20|||||||||35
1727205890000|2024-09-24 19:24:50|||||||||2
1727205910000|2024-09-24 19:25:10|||||||||1
1727205950000|2024-09-24 19:25:50|||||||||11
1727205960000|2024-09-24 19:26:00|||||||||2
1727205990000|2024-09-24 19:26:30|||||||||10
1727206010000|2024-09-24 19:26:50|||||||||2
1727206020000|2024-09-24 19:27:00|||||||||1
1727206030000|2024-09-24 19:27:10|||||||||2
1727206040000|2024-09-24 19:27:20|||||||||4
1727206060000|2024-09-24 19:27:40|||||||||5
1727206070000|2024-09-24 19:27:50|||||||||1
1727206120000|2024-09-24 19:28:40|||||||||1
1727206150000|2024-09-24 19:29:10|||||||||4
1727206160000|2024-09-24 19:29:20|||||||||12
1727206170000|2024-09-24 19:29:30|||||||||1
1727206180000|2024-09-24 19:29:40|||||||||1
1727206190000|2024-09-24 19:29:50|||||||||12
1727206200000|2024-09-24 19:30:00|||||||||3
1727206210000|2024-09-24 19:30:10|||||||||3
1727206220000|2024-09-24 19:30:20|||||||||3
1727206230000|2024-09-24 19:30:30|||||||||4
1727206240000|2024-09-24 19:30:40|||||||||5
1727206250000|2024-09-24 19:30:50|||||||||4
1727206260000|2024-09-24 19:31:00|||||||||1
1727206270000|2024-09-24 19:31:10|||||||||11
1727206280000|2024-09-24 19:31:20|||||||||1
1727206290000|2024-09-24 19:31:30|||||||||8
1727206300000|2024-09-24 19:31:40|||||||||5
1727206310000|2024-09-24 19:31:50|||||||||4
1727206320000|2024-09-24 19:32:00|||||||||9
1727206330000|2024-09-24 19:32:10|||||||||4
1727206340000|2024-09-24 19:32:20|||||||||5
1727206350000|2024-09-24 19:32:30|||||||||4
1727206360000|2024-09-24 19:32:40|||||||||5
1727206370000|2024-09-24 19:32:50|||||||||6
1727206380000|2024-09-24 19:33:00|||||||||3
1727206390000|2024-09-24 19:33:10|||||||||10
1727206400000|2024-09-24 19:33:20|||||||||7
1727206410000|2024-09-24 19:33:30|||||||||5
1727206420000|2024-09-24 19:33:40|||||||||15
1727206430000|2024-09-24 19:33:50|||||||||6
1727206440000|2024-09-24 19:34:00|||||||||2
1727206450000|2024-09-24 19:34:10|||||||||9
1727206470000|2024-09-24 19:34:30|||||||||6
1727206480000|2024-09-24 19:34:40|||||||||5
1727206490000|2024-09-24 19:34:50|||||||||5
1727206500000|2024-09-24 19:35:00|||||||||7
1727206510000|2024-09-24 19:35:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|121
1727206520000|2024-09-24 19:35:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|46
1727206530000|2024-09-24 19:35:30|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|23
1727206540000|2024-09-24 19:35:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|18
1727206550000|2024-09-24 19:35:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|13
1727206560000|2024-09-24 19:36:00|||||||||14
1727206570000|2024-09-24 19:36:10|||||||||26
1727206580000|2024-09-24 19:36:20|||||||||10
1727206590000|2024-09-24 19:36:30|||||||||19
1727206600000|2024-09-24 19:36:40|||||||||11
1727206610000|2024-09-24 19:36:50|||||||||22
1727206630000|2024-09-24 19:37:10|||||||||11
1727206640000|2024-09-24 19:37:20|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|4
1727206650000|2024-09-24 19:37:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|10
1727206660000|2024-09-24 19:37:40|||||||||13
1727206670000|2024-09-24 19:37:50|||||||||4
1727206680000|2024-09-24 19:38:00|||||||||3
1727206690000|2024-09-24 19:38:10|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|0
1727206700000|2024-09-24 19:38:20|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|6
1727206710000|2024-09-24 19:38:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|84
1727206720000|2024-09-24 19:38:40|||||||||31
1727206730000|2024-09-24 19:38:50|||||||||5
1727206740000|2024-09-24 19:39:00|||||||||3
1727206750000|2024-09-24 19:39:10|||||||||8
1727206760000|2024-09-24 19:39:20|||||||||3
1727206770000|2024-09-24 19:39:30|||||||||3
1727206780000|2024-09-24 19:39:40|||||||||6
1727206790000|2024-09-24 19:39:50|||||||||10
1727206800000|2024-09-24 19:40:00|||||||||1
1727206810000|2024-09-24 19:40:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|92
1727206820000|2024-09-24 19:40:20|||||||||11
1727206830000|2024-09-24 19:40:30|||||||||7
1727206840000|2024-09-24 19:40:40|||||||||9
1727206850000|2024-09-24 19:40:50|||||||||4
1727206860000|2024-09-24 19:41:00|||||||||5
1727206870000|2024-09-24 19:41:10|||||||||8
1727206880000|2024-09-24 19:41:20|||||||||5
1727206890000|2024-09-24 19:41:30|||||||||6
1727206900000|2024-09-24 19:41:40|||||||||8
1727206910000|2024-09-24 19:41:50|||||||||1
1727206920000|2024-09-24 19:42:00|||||||||5
1727206930000|2024-09-24 19:42:10|||||||||6
1727206940000|2024-09-24 19:42:20|||||||||8
1727206960000|2024-09-24 19:42:40|||||||||7
1727206970000|2024-09-24 19:42:50|||||||||1
1727206980000|2024-09-24 19:43:00|||||||||6
1727206990000|2024-09-24 19:43:10|||||||||7
1727207000000|2024-09-24 19:43:20|||||||||51
1727207010000|2024-09-24 19:43:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|121
1727207020000|2024-09-24 19:43:40|||||||||5
1727207030000|2024-09-24 19:43:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|67
1727207040000|2024-09-24 19:44:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|6
1727207050000|2024-09-24 19:44:10|||||||||9
1727207060000|2024-09-24 19:44:20|||||||||11
1727207070000|2024-09-24 19:44:30|||||||||16
1727207080000|2024-09-24 19:44:40|||||||||17
1727207090000|2024-09-24 19:44:50|||||||||19
1727207100000|2024-09-24 19:45:00|18.02|17.86|18.06|17.9|18.06|17.9|18.02|17.86|17
1727207110000|2024-09-24 19:45:10|||||||||10
1727207120000|2024-09-24 19:45:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|15
1727207130000|2024-09-24 19:45:30|||||||||5
1727207140000|2024-09-24 19:45:40|||||||||11
1727207150000|2024-09-24 19:45:50|||||||||6
1727207160000|2024-09-24 19:46:00|||||||||14
1727207170000|2024-09-24 19:46:10|||||||||3
1727207180000|2024-09-24 19:46:20|||||||||10
1727207190000|2024-09-24 19:46:30|||||||||7
1727207200000|2024-09-24 19:46:40|||||||||9
1727207210000|2024-09-24 19:46:50|||||||||6
1727207220000|2024-09-24 19:47:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|10
1727207230000|2024-09-24 19:47:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|48
1727207240000|2024-09-24 19:47:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|16
1727207250000|2024-09-24 19:47:30|||||||||3
1727207260000|2024-09-24 19:47:40|||||||||17
1727207270000|2024-09-24 19:47:50|||||||||18
1727207280000|2024-09-24 19:48:00|||||||||3
1727207290000|2024-09-24 19:48:10|||||||||13
1727207300000|2024-09-24 19:48:20|||||||||21
1727207310000|2024-09-24 19:48:30|||||||||3
1727207320000|2024-09-24 19:48:40|||||||||13
1727207330000|2024-09-24 19:48:50|||||||||14
1727207340000|2024-09-24 19:49:00|||||||||8
1727207350000|2024-09-24 19:49:10|||||||||4
1727207360000|2024-09-24 19:49:20|||||||||13
1727207370000|2024-09-24 19:49:30|||||||||17
1727207380000|2024-09-24 19:49:40|||||||||5
1727207390000|2024-09-24 19:49:50|||||||||10
1727207400000|2024-09-24 19:50:00|||||||||19
1727207410000|2024-09-24 19:50:10|||||||||23
1727207420000|2024-09-24 19:50:20|||||||||25
1727207430000|2024-09-24 19:50:30|||||||||19
1727207440000|2024-09-24 19:50:40|||||||||14
1727207450000|2024-09-24 19:50:50|||||||||28
1727207460000|2024-09-24 19:51:00|||||||||13
1727207470000|2024-09-24 19:51:10|||||||||17
1727207480000|2024-09-24 19:51:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|23
1727207490000|2024-09-24 19:51:30|||||||||13
1727207500000|2024-09-24 19:51:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|91
1727207510000|2024-09-24 19:51:50|||||||||46
1727207520000|2024-09-24 19:52:00|||||||||8
1727207530000|2024-09-24 19:52:10|||||||||7
1727207540000|2024-09-24 19:52:20|||||||||9
1727207550000|2024-09-24 19:52:30|||||||||15
1727207560000|2024-09-24 19:52:40|||||||||14
1727207570000|2024-09-24 19:52:50|||||||||9
1727207580000|2024-09-24 19:53:00|||||||||10
1727207590000|2024-09-24 19:53:10|||||||||4
1727207600000|2024-09-24 19:53:20|||||||||8
1727207610000|2024-09-24 19:53:30|||||||||22
1727207620000|2024-09-24 19:53:40|||||||||7
1727207630000|2024-09-24 19:53:50|||||||||12
1727207640000|2024-09-24 19:54:00|||||||||23
1727207650000|2024-09-24 19:54:10|||||||||18
1727207660000|2024-09-24 19:54:20|||||||||15
1727207670000|2024-09-24 19:54:30|||||||||11
1727207680000|2024-09-24 19:54:40|||||||||19
1727207690000|2024-09-24 19:54:50|||||||||34
1727207700000|2024-09-24 19:55:00|18.11|17.95|18.06|17.9|18.11|17.95|18.06|17.9|187
1727207710000|2024-09-24 19:55:10|||||||||46
1727207720000|2024-09-24 19:55:20|||||||||10
1727207730000|2024-09-24 19:55:30|||||||||56
1727207740000|2024-09-24 19:55:40|||||||||4
1727207750000|2024-09-24 19:55:50|||||||||11
1727207760000|2024-09-24 19:56:00|||||||||7
1727207770000|2024-09-24 19:56:10|||||||||3
1727207780000|2024-09-24 19:56:20|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|13
1727207790000|2024-09-24 19:56:30|||||||||3
1727207800000|2024-09-24 19:56:40|||||||||5
1727207810000|2024-09-24 19:56:50|||||||||1
1727207820000|2024-09-24 19:57:00|18.06|17.9|18.01|17.85|18.06|17.9|18.01|17.85|98
1727207830000|2024-09-24 19:57:10|||||||||26
1727207840000|2024-09-24 19:57:20|||||||||10
1727207850000|2024-09-24 19:57:30|||||||||115
1727207860000|2024-09-24 19:57:40|||||||||9
1727207870000|2024-09-24 19:57:50|||||||||15
1727207880000|2024-09-24 19:58:00|||||||||34
1727207890000|2024-09-24 19:58:10|||||||||38
1727207900000|2024-09-24 19:58:20|||||||||26
1727207910000|2024-09-24 19:58:30|||||||||18
1727207920000|2024-09-24 19:58:40|||||||||18
1727207930000|2024-09-24 19:58:50|||||||||75
1727207940000|2024-09-24 19:59:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|118
1727207950000|2024-09-24 19:59:10|||||||||86
1727207960000|2024-09-24 19:59:20|||||||||87
1727207970000|2024-09-24 19:59:30|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|334
1727207980000|2024-09-24 19:59:40|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|287
1727207990000|2024-09-24 19:59:50|||||||||36
1727208000000|2024-09-24 20:00:00|||||||||28
1727208010000|2024-09-24 20:00:10|||||||||146
1727208020000|2024-09-24 20:00:20|||||||||17
1727208050000|2024-09-24 20:00:50|||||||||42
1727208060000|2024-09-24 20:01:00|||||||||17
1727208080000|2024-09-24 20:01:20|||||||||1
1727208090000|2024-09-24 20:01:30|||||||||1
1727208120000|2024-09-24 20:02:00|||||||||3
1727208130000|2024-09-24 20:02:10|||||||||15
1727208150000|2024-09-24 20:02:30|||||||||2
1727208160000|2024-09-24 20:02:40|||||||||10
1727208180000|2024-09-24 20:03:00|||||||||1
1727208190000|2024-09-24 20:03:10|||||||||45
1727208200000|2024-09-24 20:03:20|||||||||1
1727208210000|2024-09-24 20:03:30|||||||||1
1727208220000|2024-09-24 20:03:40|||||||||1
1727208230000|2024-09-24 20:03:50|||||||||10
1727208270000|2024-09-24 20:04:30|||||||||5
1727208280000|2024-09-24 20:04:40|||||||||12
1727208290000|2024-09-24 20:04:50|||||||||2
1727208300000|2024-09-24 20:05:00|||||||||15
1727208310000|2024-09-24 20:05:10|||||||||3
1727208320000|2024-09-24 20:05:20|||||||||23
1727208330000|2024-09-24 20:05:30|||||||||1
1727208340000|2024-09-24 20:05:40|||||||||1
1727208350000|2024-09-24 20:05:50|||||||||4
1727208360000|2024-09-24 20:06:00|||||||||101
1727208370000|2024-09-24 20:06:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|63
1727208380000|2024-09-24 20:06:20|||||||||20
1727208390000|2024-09-24 20:06:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|33
1727208410000|2024-09-24 20:06:50|||||||||3
1727208430000|2024-09-24 20:07:10|||||||||2
1727208440000|2024-09-24 20:07:20|||||||||3
1727208460000|2024-09-24 20:07:40|||||||||1
1727208470000|2024-09-24 20:07:50|||||||||2
1727208480000|2024-09-24 20:08:00|||||||||2
1727208490000|2024-09-24 20:08:10|||||||||1
1727208500000|2024-09-24 20:08:20|||||||||1
1727208510000|2024-09-24 20:08:30|||||||||105
1727208540000|2024-09-24 20:09:00|||||||||2
1727208560000|2024-09-24 20:09:20|||||||||1
1727208570000|2024-09-24 20:09:30|||||||||52
1727208590000|2024-09-24 20:09:50|||||||||4
1727208600000|2024-09-24 20:10:00|||||||||1
1727208640000|2024-09-24 20:10:40|||||||||1
1727208670000|2024-09-24 20:11:10|||||||||3
1727208680000|2024-09-24 20:11:20|||||||||1
1727208700000|2024-09-24 20:11:40|||||||||2
1727208730000|2024-09-24 20:12:10|||||||||2
1727208760000|2024-09-24 20:12:40|||||||||1
1727208770000|2024-09-24 20:12:50|||||||||58
1727208780000|2024-09-24 20:13:00|||||||||1
1727208810000|2024-09-24 20:13:30|||||||||2
1727208820000|2024-09-24 20:13:40|||||||||1
1727208830000|2024-09-24 20:13:50|||||||||9
1727208840000|2024-09-24 20:14:00|||||||||3
1727208850000|2024-09-24 20:14:10|||||||||15
1727208880000|2024-09-24 20:14:40|||||||||19
1727208890000|2024-09-24 20:14:50|||||||||31
1727209810000|2024-09-24 20:30:10|||||||||10
1727210090000|2024-09-24 20:34:50|||||||||1
1727210170000|2024-09-24 20:36:10|||||||||1
1727210320000|2024-09-24 20:38:40|||||||||5
1727210970000|2024-09-24 20:49:30|||||||||3
1727211240000|2024-09-24 20:54:00|||||||||18
1727211250000|2024-09-24 20:54:10|||||||||8
1727211400000|2024-09-24 20:56:40|||||||||1
1727211460000|2024-09-24 20:57:40|||||||||28
1727211470000|2024-09-24 20:57:50|||||||||6
1727211530000|2024-09-24 20:58:50|||||||||1
1727211540000|2024-09-24 20:59:00|||||||||1
1727211550000|2024-09-24 20:59:10|||||||||5
1727211570000|2024-09-24 20:59:30|||||||||1
1727211590000|2024-09-24 20:59:50|||||||||38
1727215210000|2024-09-24 22:00:10|||||||||2
1727215250000|2024-09-24 22:00:50|||||||||1
1727219470000|2024-09-24 23:11:10|||||||||1
1727219980000|2024-09-24 23:19:40|||||||||2
1727220550000|2024-09-24 23:29:10|||||||||15
1727220570000|2024-09-24 23:29:30|||||||||3
1727220850000|2024-09-24 23:34:10|||||||||3
1727220900000|2024-09-24 23:35:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|19
1727221920000|2024-09-24 23:52:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|33
1727221980000|2024-09-24 23:53:00|||||||||1
1727222040000|2024-09-24 23:54:00|||||||||1
1727222310000|2024-09-24 23:58:30|||||||||2
1727222750000|2024-09-25 00:05:50|||||||||1
1727223150000|2024-09-25 00:12:30|||||||||3
1727223230000|2024-09-25 00:13:50|||||||||19
1727223300000|2024-09-25 00:15:00|||||||||15
1727223310000|2024-09-25 00:15:10|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|1
1727223320000|2024-09-25 00:15:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1727223350000|2024-09-25 00:15:50|||||||||3
1727223400000|2024-09-25 00:16:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1727223420000|2024-09-25 00:17:00|||||||||5
1727223650000|2024-09-25 00:20:50|||||||||3
1727224340000|2024-09-25 00:32:20|||||||||2
1727224390000|2024-09-25 00:33:10|||||||||1
1727224440000|2024-09-25 00:34:00|||||||||1
1727224460000|2024-09-25 00:34:20|||||||||1
1727224500000|2024-09-25 00:35:00|||||||||1
1727224550000|2024-09-25 00:35:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|45
1727224590000|2024-09-25 00:36:30|||||||||2
1727224600000|2024-09-25 00:36:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1727225260000|2024-09-25 00:47:40|||||||||1
1727225300000|2024-09-25 00:48:20|||||||||2
1727225490000|2024-09-25 00:51:30|||||||||1
1727225810000|2024-09-25 00:56:50|||||||||1
1727226630000|2024-09-25 01:10:30|||||||||2
1727226940000|2024-09-25 01:15:40|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|3
1727226950000|2024-09-25 01:15:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1727226970000|2024-09-25 01:16:10|||||||||3
1727227120000|2024-09-25 01:18:40|||||||||2
1727227140000|2024-09-25 01:19:00|18.16|18|18.14|17.98|18.18|18.02|18.14|17.98|1
1727227460000|2024-09-25 01:24:20|||||||||5
1727227670000|2024-09-25 01:27:50|||||||||3
1727228030000|2024-09-25 01:33:50|||||||||1
1727228130000|2024-09-25 01:35:30|||||||||57
1727228200000|2024-09-25 01:36:40|||||||||1
1727228320000|2024-09-25 01:38:40|||||||||10
1727228530000|2024-09-25 01:42:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1727228740000|2024-09-25 01:45:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727228850000|2024-09-25 01:47:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1727229010000|2024-09-25 01:50:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|11
1727229040000|2024-09-25 01:50:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1727229080000|2024-09-25 01:51:20|||||||||1
1727229170000|2024-09-25 01:52:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1727229320000|2024-09-25 01:55:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1727229360000|2024-09-25 01:56:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1727230340000|2024-09-25 02:12:20|18.16|18|18.12|17.96|18.16|18|18.12|17.96|12
1727230410000|2024-09-25 02:13:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1727230430000|2024-09-25 02:13:50|||||||||1
1727230440000|2024-09-25 02:14:00|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1727231210000|2024-09-25 02:26:50|||||||||1
1727232080000|2024-09-25 02:41:20|||||||||1
1727232240000|2024-09-25 02:44:00|||||||||20
1727233390000|2024-09-25 03:03:10|||||||||1
1727233810000|2024-09-25 03:10:10|||||||||1
1727233850000|2024-09-25 03:10:50|||||||||1
1727234610000|2024-09-25 03:23:30|||||||||1
1727234990000|2024-09-25 03:29:50|||||||||1
1727235290000|2024-09-25 03:34:50|||||||||2
1727235890000|2024-09-25 03:44:50|||||||||1
1727236140000|2024-09-25 03:49:00|||||||||1
1727236190000|2024-09-25 03:49:50|||||||||1
1727236490000|2024-09-25 03:54:50|||||||||1
1727237090000|2024-09-25 04:04:50|||||||||1
1727237180000|2024-09-25 04:06:20|||||||||1
1727237390000|2024-09-25 04:09:50|||||||||1
1727237990000|2024-09-25 04:19:50|||||||||1
1727238290000|2024-09-25 04:24:50|||||||||1
1727238590000|2024-09-25 04:29:50|||||||||1
1727238890000|2024-09-25 04:34:50|||||||||1
1727239190000|2024-09-25 04:39:50|||||||||1
1727239490000|2024-09-25 04:44:50|||||||||1
1727239790000|2024-09-25 04:49:50|||||||||1
1727240390000|2024-09-25 04:59:50|||||||||1
1727241190000|2024-09-25 05:13:10|||||||||2
1727241750000|2024-09-25 05:22:30|||||||||2
1727242180000|2024-09-25 05:29:40|||||||||1
1727242660000|2024-09-25 05:37:40|||||||||3
1727242920000|2024-09-25 05:42:00|||||||||1
1727242940000|2024-09-25 05:42:20|||||||||1
1727243010000|2024-09-25 05:43:30|||||||||1
1727243060000|2024-09-25 05:44:20|||||||||2
1727243070000|2024-09-25 05:44:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|38
1727243380000|2024-09-25 05:49:40|||||||||1
1727243470000|2024-09-25 05:51:10|||||||||1
1727243630000|2024-09-25 05:53:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1727243650000|2024-09-25 05:54:10|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|17
1727243660000|2024-09-25 05:54:20|18.15|17.99|18.14|17.98|18.17|18.01|18.14|17.98|5
1727243740000|2024-09-25 05:55:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1727243770000|2024-09-25 05:56:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|1
1727243790000|2024-09-25 05:56:30|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|2
1727243840000|2024-09-25 05:57:20|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|17
1727243850000|2024-09-25 05:57:30|||||||||1
1727243880000|2024-09-25 05:58:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|8
1727244050000|2024-09-25 06:00:50|||||||||4
1727244080000|2024-09-25 06:01:20|||||||||2
1727244100000|2024-09-25 06:01:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1727244110000|2024-09-25 06:01:50|||||||||1
1727244230000|2024-09-25 06:03:50|||||||||1
1727244360000|2024-09-25 06:06:00|||||||||1
1727244450000|2024-09-25 06:07:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1727244460000|2024-09-25 06:07:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727244510000|2024-09-25 06:08:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1727244520000|2024-09-25 06:08:40|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1727244580000|2024-09-25 06:09:40|||||||||1
1727244740000|2024-09-25 06:12:20|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|3
1727244850000|2024-09-25 06:14:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1727244980000|2024-09-25 06:16:20|||||||||3
1727245040000|2024-09-25 06:17:20|||||||||1
1727245110000|2024-09-25 06:18:30|||||||||1
1727245120000|2024-09-25 06:18:40|||||||||2
1727245130000|2024-09-25 06:18:50|||||||||1
1727245150000|2024-09-25 06:19:10|||||||||3
1727245160000|2024-09-25 06:19:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1727245210000|2024-09-25 06:20:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|6
1727245480000|2024-09-25 06:24:40|||||||||2
1727245660000|2024-09-25 06:27:40|||||||||1
1727245730000|2024-09-25 06:28:50|||||||||1
1727245760000|2024-09-25 06:29:20|||||||||1
1727245780000|2024-09-25 06:29:40|||||||||12
1727245800000|2024-09-25 06:30:00|||||||||1
1727245860000|2024-09-25 06:31:00|||||||||1
1727246000000|2024-09-25 06:33:20|||||||||1
1727246150000|2024-09-25 06:35:50|||||||||14
1727246160000|2024-09-25 06:36:00|||||||||1
1727246200000|2024-09-25 06:36:40|||||||||4
1727246300000|2024-09-25 06:38:20|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|6
1727246360000|2024-09-25 06:39:20|||||||||1
1727246440000|2024-09-25 06:40:40|||||||||1
1727246790000|2024-09-25 06:46:30|||||||||2
1727246990000|2024-09-25 06:49:50|||||||||2
1727247290000|2024-09-25 06:54:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|37
1727247500000|2024-09-25 06:58:20|||||||||1
1727247540000|2024-09-25 06:59:00|||||||||1
1727247550000|2024-09-25 06:59:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|50
1727247570000|2024-09-25 06:59:30|||||||||4
1727247580000|2024-09-25 06:59:40|||||||||1
1727247760000|2024-09-25 07:02:40|||||||||1
1727247780000|2024-09-25 07:03:00|||||||||4
1727247880000|2024-09-25 07:04:40|||||||||1
1727247890000|2024-09-25 07:04:50|||||||||1
1727247970000|2024-09-25 07:06:10|||||||||1
1727248050000|2024-09-25 07:07:30|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|24
1727248060000|2024-09-25 07:07:40|||||||||2
1727248140000|2024-09-25 07:09:00|||||||||1
1727248150000|2024-09-25 07:09:10|||||||||1
1727248260000|2024-09-25 07:11:00|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|10
1727248330000|2024-09-25 07:12:10|||||||||3
1727248400000|2024-09-25 07:13:20|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|45
1727248410000|2024-09-25 07:13:30|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|2
1727248450000|2024-09-25 07:14:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1727248480000|2024-09-25 07:14:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1727248490000|2024-09-25 07:14:50|||||||||3
1727248500000|2024-09-25 07:15:00|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|0
1727248510000|2024-09-25 07:15:10|||||||||3
1727248530000|2024-09-25 07:15:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1727248540000|2024-09-25 07:15:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1727248580000|2024-09-25 07:16:20|||||||||5
1727248610000|2024-09-25 07:16:50|||||||||32
1727248620000|2024-09-25 07:17:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1727248660000|2024-09-25 07:17:40|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|2
1727248680000|2024-09-25 07:18:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1727248690000|2024-09-25 07:18:10|||||||||3
1727248710000|2024-09-25 07:18:30|||||||||1
1727248740000|2024-09-25 07:19:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1727248780000|2024-09-25 07:19:40|||||||||19
1727248810000|2024-09-25 07:20:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1727248860000|2024-09-25 07:21:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1727248870000|2024-09-25 07:21:10|||||||||1
1727248880000|2024-09-25 07:21:20|||||||||2
1727248970000|2024-09-25 07:22:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1727249060000|2024-09-25 07:24:20|||||||||6
1727249100000|2024-09-25 07:25:00|||||||||10
1727249220000|2024-09-25 07:27:00|||||||||1
1727249250000|2024-09-25 07:27:30|||||||||3
1727249480000|2024-09-25 07:31:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1727249520000|2024-09-25 07:32:00|18.16|18|18.16|18|18.16|18|18.12|17.96|14
1727249530000|2024-09-25 07:32:10|18.14|17.98|18.14|17.98|18.14|17.98|18.12|17.96|2
1727249540000|2024-09-25 07:32:20|18.12|17.96|18.12|17.96|18.14|17.98|18.12|17.96|4
1727249620000|2024-09-25 07:33:40|18.14|17.98|18.16|18|18.16|18|18.14|17.98|7
1727249630000|2024-09-25 07:33:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727249900000|2024-09-25 07:38:20|||||||||2
1727249920000|2024-09-25 07:38:40|||||||||1
1727249960000|2024-09-25 07:39:20|||||||||2
1727249970000|2024-09-25 07:39:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|17
1727249990000|2024-09-25 07:39:50|18.16|18|18.16|18|18.16|18|18.16|18|0
1727250000000|2024-09-25 07:40:00|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|9
1727250020000|2024-09-25 07:40:20|18.14|17.98|18.16|18|18.16|18|18.14|17.98|2
1727250080000|2024-09-25 07:41:20|18.12|17.96|18.12|17.96|18.14|17.98|18.12|17.96|7
1727250160000|2024-09-25 07:42:40|18.14|17.98|18.17|18.01|18.17|18.01|18.12|17.96|3
1727250180000|2024-09-25 07:43:00|||||||||1
1727250190000|2024-09-25 07:43:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1727250280000|2024-09-25 07:44:40|18.16|18|18.16|18|18.16|18|18.16|18|1
1727250290000|2024-09-25 07:44:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727250310000|2024-09-25 07:45:10|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1727250320000|2024-09-25 07:45:20|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1727250330000|2024-09-25 07:45:30|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|2
1727250350000|2024-09-25 07:45:50|18.14|17.98|18.16|18|18.16|18|18.12|17.96|9
1727250360000|2024-09-25 07:46:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727250370000|2024-09-25 07:46:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1727250390000|2024-09-25 07:46:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727250600000|2024-09-25 07:50:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1727250610000|2024-09-25 07:50:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727250910000|2024-09-25 07:55:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1727250920000|2024-09-25 07:55:20|18.14|17.98|18.16|18|18.16|18|18.14|17.98|0
1727250930000|2024-09-25 07:55:30|18.14|17.98|18.16|18|18.16|18|18.14|17.98|0
1727250940000|2024-09-25 07:55:40|18.14|17.98|18.12|17.96|18.16|18|18.12|17.96|4
1727251090000|2024-09-25 07:58:10|18.16|18|18.16|18|18.16|18|18.16|18|2
1727251100000|2024-09-25 07:58:20|18.14|17.98|18.12|17.96|18.16|18|18.12|17.96|11
1727251150000|2024-09-25 07:59:10|||||||||2
1727251220000|2024-09-25 08:00:20|18.16|18|18.16|18|18.16|18|18.16|18|3
1727251230000|2024-09-25 08:00:30|18.12|17.96|18.16|18|18.16|18|18.12|17.96|2
1727251420000|2024-09-25 08:03:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1727251440000|2024-09-25 08:04:00|18.16|18|18.12|17.96|18.16|18|18.12|17.96|8
1727251510000|2024-09-25 08:05:10|18.16|18|18.16|18|18.16|18|18.16|18|1
1727251640000|2024-09-25 08:07:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1727251650000|2024-09-25 08:07:30|18.16|18|18.16|18|18.16|18|18.14|17.98|9
1727251840000|2024-09-25 08:10:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|33
1727251870000|2024-09-25 08:11:10|18.16|18|18.16|18|18.16|18|18.16|18|8
1727252080000|2024-09-25 08:14:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1727252140000|2024-09-25 08:15:40|18.16|18|18.16|18|18.16|18|18.16|18|10
1727252160000|2024-09-25 08:16:00|18.14|17.98|18.16|18|18.16|18|18.14|17.98|0
1727252490000|2024-09-25 08:21:30|||||||||1
1727252520000|2024-09-25 08:22:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|13
1727252530000|2024-09-25 08:22:10|18.16|18|18.16|18|18.16|18|18.16|18|51
1727253020000|2024-09-25 08:30:20|||||||||1
1727254650000|2024-09-25 08:57:30|||||||||5
1727254670000|2024-09-25 08:57:50|||||||||2
1727254710000|2024-09-25 08:58:30|||||||||20
1727254770000|2024-09-25 08:59:30|||||||||10
1727254810000|2024-09-25 09:00:10|||||||||1
1727254840000|2024-09-25 09:00:40|||||||||2
1727255250000|2024-09-25 09:07:30|||||||||1
1727255640000|2024-09-25 09:14:00|||||||||17
1727255650000|2024-09-25 09:14:10|||||||||3
1727255780000|2024-09-25 09:16:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727255940000|2024-09-25 09:19:00|||||||||2
1727255980000|2024-09-25 09:19:40|||||||||1
1727255990000|2024-09-25 09:19:50|||||||||1
1727256780000|2024-09-25 09:33:00|||||||||1
1727256790000|2024-09-25 09:33:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1727256800000|2024-09-25 09:33:20|||||||||1
1727256820000|2024-09-25 09:33:40|||||||||33
1727257010000|2024-09-25 09:36:50|||||||||1
1727257620000|2024-09-25 09:47:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|8
1727257670000|2024-09-25 09:47:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1727257740000|2024-09-25 09:49:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1727257830000|2024-09-25 09:50:30|||||||||1
1727258260000|2024-09-25 09:57:40|||||||||10
1727258360000|2024-09-25 09:59:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|33
1727258550000|2024-09-25 10:02:30|||||||||1
1727258850000|2024-09-25 10:07:30|||||||||2
1727259120000|2024-09-25 10:12:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|168
1727259130000|2024-09-25 10:12:10|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|45
1727259510000|2024-09-25 10:18:30|||||||||1
1727259520000|2024-09-25 10:18:40|||||||||5
1727259840000|2024-09-25 10:24:00|||||||||1
1727260300000|2024-09-25 10:31:40|||||||||53
1727260460000|2024-09-25 10:34:20|||||||||1
1727260870000|2024-09-25 10:41:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1727260880000|2024-09-25 10:41:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|21
1727260910000|2024-09-25 10:41:50|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|52
1727261030000|2024-09-25 10:43:50|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|87
1727261130000|2024-09-25 10:45:30|||||||||10
1727261150000|2024-09-25 10:45:50|||||||||1
1727261410000|2024-09-25 10:50:10|||||||||12
1727261490000|2024-09-25 10:51:30|||||||||1
1727261670000|2024-09-25 10:54:30|||||||||2
1727261990000|2024-09-25 10:59:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|24
1727262060000|2024-09-25 11:01:00|||||||||10
1727262200000|2024-09-25 11:03:20|||||||||4
1727262580000|2024-09-25 11:09:40|||||||||2
1727263190000|2024-09-25 11:19:50|||||||||1
1727263210000|2024-09-25 11:20:10|||||||||3
1727264700000|2024-09-25 11:45:00|||||||||25
1727264930000|2024-09-25 11:48:50|||||||||1
1727265230000|2024-09-25 11:53:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|86
1727265870000|2024-09-25 12:04:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|9
1727266160000|2024-09-25 12:09:20|||||||||1
1727266620000|2024-09-25 12:17:00|||||||||1
1727266640000|2024-09-25 12:17:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1727266740000|2024-09-25 12:19:00|||||||||8
1727266880000|2024-09-25 12:21:20|||||||||52
1727267410000|2024-09-25 12:30:10|||||||||3
1727267690000|2024-09-25 12:34:50|||||||||1
1727267700000|2024-09-25 12:35:00|||||||||8
1727267710000|2024-09-25 12:35:10|||||||||9
1727267740000|2024-09-25 12:35:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1727267820000|2024-09-25 12:37:00|||||||||1
1727267990000|2024-09-25 12:39:50|||||||||2
1727268040000|2024-09-25 12:40:40|||||||||10
1727268100000|2024-09-25 12:41:40|||||||||10
1727268160000|2024-09-25 12:42:40|||||||||2
1727268290000|2024-09-25 12:44:50|||||||||1
1727268490000|2024-09-25 12:48:10|||||||||1
1727268580000|2024-09-25 12:49:40|||||||||2
1727268590000|2024-09-25 12:49:50|||||||||1
1727268650000|2024-09-25 12:50:50|||||||||1
1727268860000|2024-09-25 12:54:20|||||||||1
1727268890000|2024-09-25 12:54:50|||||||||1
1727268970000|2024-09-25 12:56:10|||||||||1
1727269140000|2024-09-25 12:59:00|||||||||1
1727269190000|2024-09-25 12:59:50|||||||||1
1727269260000|2024-09-25 13:01:00|||||||||1
1727269320000|2024-09-25 13:02:00|||||||||1
1727269490000|2024-09-25 13:04:50|||||||||6
1727269610000|2024-09-25 13:06:50|||||||||1
1727269630000|2024-09-25 13:07:10|||||||||1
1727269650000|2024-09-25 13:07:30|||||||||1
1727269790000|2024-09-25 13:09:50|||||||||1
1727269860000|2024-09-25 13:11:00|||||||||2
1727269880000|2024-09-25 13:11:20|||||||||2
1727269890000|2024-09-25 13:11:30|||||||||1
1727269900000|2024-09-25 13:11:40|||||||||1
1727269920000|2024-09-25 13:12:00|||||||||1
1727269930000|2024-09-25 13:12:10|||||||||1
1727269950000|2024-09-25 13:12:30|||||||||2
1727269960000|2024-09-25 13:12:40|||||||||1
1727269980000|2024-09-25 13:13:00|||||||||1
1727269990000|2024-09-25 13:13:10|||||||||1
1727270010000|2024-09-25 13:13:30|||||||||1
1727270020000|2024-09-25 13:13:40|||||||||2
1727270030000|2024-09-25 13:13:50|||||||||1
1727270050000|2024-09-25 13:14:10|||||||||1
1727270060000|2024-09-25 13:14:20|||||||||2
1727270080000|2024-09-25 13:14:40|||||||||1
1727270090000|2024-09-25 13:14:50|||||||||3
1727270110000|2024-09-25 13:15:10|||||||||3
1727270130000|2024-09-25 13:15:30|||||||||2
1727270140000|2024-09-25 13:15:40|||||||||1
1727270160000|2024-09-25 13:16:00|||||||||2
1727270170000|2024-09-25 13:16:10|||||||||1
1727270180000|2024-09-25 13:16:20|||||||||1
1727270200000|2024-09-25 13:16:40|||||||||3
1727270210000|2024-09-25 13:16:50|||||||||1
1727270230000|2024-09-25 13:17:10|||||||||2
1727270250000|2024-09-25 13:17:30|||||||||2
1727270260000|2024-09-25 13:17:40|||||||||1
1727270270000|2024-09-25 13:17:50|||||||||3
1727270280000|2024-09-25 13:18:00|||||||||1
1727270300000|2024-09-25 13:18:20|||||||||3
1727270320000|2024-09-25 13:18:40|||||||||3
1727270330000|2024-09-25 13:18:50|||||||||2
1727270350000|2024-09-25 13:19:10|||||||||2
1727270360000|2024-09-25 13:19:20|||||||||2
1727270370000|2024-09-25 13:19:30|||||||||2
1727270390000|2024-09-25 13:19:50|||||||||1
1727270400000|2024-09-25 13:20:00|||||||||2
1727270420000|2024-09-25 13:20:20|||||||||1
1727270430000|2024-09-25 13:20:30|||||||||1
1727270450000|2024-09-25 13:20:50|||||||||1
1727270460000|2024-09-25 13:21:00|||||||||1
1727270470000|2024-09-25 13:21:10|||||||||1
1727270480000|2024-09-25 13:21:20|||||||||1
1727270490000|2024-09-25 13:21:30|||||||||1
1727270500000|2024-09-25 13:21:40|||||||||1
1727270510000|2024-09-25 13:21:50|||||||||1
1727270520000|2024-09-25 13:22:00|||||||||1
1727270530000|2024-09-25 13:22:10|||||||||1
1727270540000|2024-09-25 13:22:20|||||||||1
1727270560000|2024-09-25 13:22:40|||||||||2
1727270570000|2024-09-25 13:22:50|||||||||1
1727270590000|2024-09-25 13:23:10|||||||||1
1727270600000|2024-09-25 13:23:20|||||||||1
1727270620000|2024-09-25 13:23:40|||||||||1
1727270630000|2024-09-25 13:23:50|||||||||1
1727270650000|2024-09-25 13:24:10|||||||||1
1727270660000|2024-09-25 13:24:20|||||||||1
1727270670000|2024-09-25 13:24:30|||||||||7
1727270680000|2024-09-25 13:24:40|||||||||1
1727270690000|2024-09-25 13:24:50|||||||||1
1727270700000|2024-09-25 13:25:00|||||||||1
1727270710000|2024-09-25 13:25:10|||||||||2
1727270720000|2024-09-25 13:25:20|||||||||1
1727270730000|2024-09-25 13:25:30|||||||||2
1727270750000|2024-09-25 13:25:50|||||||||1
1727270760000|2024-09-25 13:26:00|||||||||1
1727270770000|2024-09-25 13:26:10|||||||||1
1727270790000|2024-09-25 13:26:30|||||||||2
1727270800000|2024-09-25 13:26:40|||||||||1
1727270810000|2024-09-25 13:26:50|||||||||3
1727270820000|2024-09-25 13:27:00|||||||||15
1727270830000|2024-09-25 13:27:10|||||||||32
1727270840000|2024-09-25 13:27:20|||||||||5
1727270850000|2024-09-25 13:27:30|||||||||2
1727270860000|2024-09-25 13:27:40|||||||||2
1727270870000|2024-09-25 13:27:50|||||||||2
1727270890000|2024-09-25 13:28:10|||||||||3
1727270920000|2024-09-25 13:28:40|||||||||2
1727270930000|2024-09-25 13:28:50|||||||||92
1727270940000|2024-09-25 13:29:00|||||||||6
1727270960000|2024-09-25 13:29:20|||||||||8
1727270990000|2024-09-25 13:29:50|||||||||9
1727271000000|2024-09-25 13:30:00|||||||||7
1727271010000|2024-09-25 13:30:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|92
1727271020000|2024-09-25 13:30:20|||||||||7
1727271030000|2024-09-25 13:30:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|133
1727271040000|2024-09-25 13:30:40|||||||||19
1727271060000|2024-09-25 13:31:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|101
1727271070000|2024-09-25 13:31:10|||||||||30
1727271080000|2024-09-25 13:31:20|||||||||1
1727271100000|2024-09-25 13:31:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|32
1727271110000|2024-09-25 13:31:50|||||||||4
1727271140000|2024-09-25 13:32:20|||||||||2
1727271150000|2024-09-25 13:32:30|||||||||1
1727271160000|2024-09-25 13:32:40|||||||||6
1727271170000|2024-09-25 13:32:50|||||||||50
1727271180000|2024-09-25 13:33:00|||||||||1
1727271200000|2024-09-25 13:33:20|||||||||1
1727271210000|2024-09-25 13:33:30|||||||||1
1727271220000|2024-09-25 13:33:40|||||||||1
1727271230000|2024-09-25 13:33:50|||||||||2
1727271240000|2024-09-25 13:34:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1727271250000|2024-09-25 13:34:10|||||||||2
1727271280000|2024-09-25 13:34:40|||||||||7
1727271290000|2024-09-25 13:34:50|||||||||1
1727271300000|2024-09-25 13:35:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|156
1727271310000|2024-09-25 13:35:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|61
1727271390000|2024-09-25 13:36:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1727271400000|2024-09-25 13:36:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1727271410000|2024-09-25 13:36:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|22
1727271420000|2024-09-25 13:37:00|||||||||8
1727271430000|2024-09-25 13:37:10|18.08|17.92|18.08|17.92|18.08|17.92|18.07|17.91|1
1727271440000|2024-09-25 13:37:20|18.07|17.91|18.03|17.87|18.08|17.92|18.03|17.87|174
1727271450000|2024-09-25 13:37:30|||||||||3
1727271460000|2024-09-25 13:37:40|||||||||1
1727271480000|2024-09-25 13:38:00|||||||||2
1727271500000|2024-09-25 13:38:20|||||||||2
1727271510000|2024-09-25 13:38:30|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|84
1727271520000|2024-09-25 13:38:40|||||||||2
1727271530000|2024-09-25 13:38:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|10
1727271540000|2024-09-25 13:39:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1727271550000|2024-09-25 13:39:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1727271590000|2024-09-25 13:39:50|||||||||3
1727271600000|2024-09-25 13:40:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1727271620000|2024-09-25 13:40:20|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|1
1727271630000|2024-09-25 13:40:30|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|21
1727271640000|2024-09-25 13:40:40|18.03|17.87|18.07|17.91|18.08|17.92|18.03|17.87|32
1727271660000|2024-09-25 13:41:00|||||||||31
1727271670000|2024-09-25 13:41:10|||||||||1
1727271680000|2024-09-25 13:41:20|||||||||52
1727271690000|2024-09-25 13:41:30|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1727271700000|2024-09-25 13:41:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727271710000|2024-09-25 13:41:50|||||||||1
1727271720000|2024-09-25 13:42:00|||||||||2
1727271730000|2024-09-25 13:42:10|18.1|17.94|18.08|17.92|18.12|17.96|18.08|17.92|101
1727271750000|2024-09-25 13:42:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|15
1727271760000|2024-09-25 13:42:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|19
1727271770000|2024-09-25 13:42:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1727271780000|2024-09-25 13:43:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1727271790000|2024-09-25 13:43:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1727271810000|2024-09-25 13:43:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|45
1727271830000|2024-09-25 13:43:50|||||||||2
1727271870000|2024-09-25 13:44:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|27
1727271880000|2024-09-25 13:44:40|||||||||39
1727271890000|2024-09-25 13:44:50|||||||||1
1727271930000|2024-09-25 13:45:30|||||||||1
1727271960000|2024-09-25 13:46:00|||||||||16
1727272000000|2024-09-25 13:46:40|||||||||1
1727272010000|2024-09-25 13:46:50|||||||||10
1727272020000|2024-09-25 13:47:00|||||||||2
1727272030000|2024-09-25 13:47:10|||||||||2
1727272040000|2024-09-25 13:47:20|||||||||27
1727272060000|2024-09-25 13:47:40|||||||||1
1727272140000|2024-09-25 13:49:00|||||||||2
1727272150000|2024-09-25 13:49:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|213
1727272180000|2024-09-25 13:49:40|||||||||17
1727272200000|2024-09-25 13:50:00|||||||||4
1727272210000|2024-09-25 13:50:10|||||||||23
1727272230000|2024-09-25 13:50:30|||||||||18
1727272240000|2024-09-25 13:50:40|||||||||2
1727272260000|2024-09-25 13:51:00|||||||||2
1727272270000|2024-09-25 13:51:10|||||||||2
1727272280000|2024-09-25 13:51:20|||||||||1
1727272300000|2024-09-25 13:51:40|||||||||1
1727272310000|2024-09-25 13:51:50|||||||||1
1727272320000|2024-09-25 13:52:00|||||||||2
1727272330000|2024-09-25 13:52:10|||||||||1
1727272340000|2024-09-25 13:52:20|||||||||1
1727272350000|2024-09-25 13:52:30|||||||||2
1727272360000|2024-09-25 13:52:40|||||||||1
1727272380000|2024-09-25 13:53:00|||||||||8
1727272390000|2024-09-25 13:53:10|||||||||2
1727272400000|2024-09-25 13:53:20|||||||||2
1727272410000|2024-09-25 13:53:30|||||||||5
1727272420000|2024-09-25 13:53:40|||||||||3
1727272430000|2024-09-25 13:53:50|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|138
1727272440000|2024-09-25 13:54:00|||||||||2
1727272460000|2024-09-25 13:54:20|||||||||1
1727272490000|2024-09-25 13:54:50|||||||||5
1727272510000|2024-09-25 13:55:10|||||||||2
1727272520000|2024-09-25 13:55:20|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|23
1727272540000|2024-09-25 13:55:40|||||||||1
1727272550000|2024-09-25 13:55:50|||||||||2
1727272570000|2024-09-25 13:56:10|||||||||3
1727272590000|2024-09-25 13:56:30|||||||||2
1727272600000|2024-09-25 13:56:40|||||||||2
1727272610000|2024-09-25 13:56:50|||||||||2
1727272630000|2024-09-25 13:57:10|||||||||2
1727272640000|2024-09-25 13:57:20|||||||||2
1727272660000|2024-09-25 13:57:40|||||||||5
1727272670000|2024-09-25 13:57:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1727272680000|2024-09-25 13:58:00|||||||||10
1727272700000|2024-09-25 13:58:20|||||||||1
1727272710000|2024-09-25 13:58:30|||||||||4
1727272720000|2024-09-25 13:58:40|||||||||20
1727272730000|2024-09-25 13:58:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1727272740000|2024-09-25 13:59:00|||||||||2
1727272750000|2024-09-25 13:59:10|||||||||1
1727272760000|2024-09-25 13:59:20|||||||||5
1727272770000|2024-09-25 13:59:30|18|17.84|18|17.84|18|17.84|18|17.84|221
1727272790000|2024-09-25 13:59:50|||||||||2
1727272800000|2024-09-25 14:00:00|||||||||15
1727272810000|2024-09-25 14:00:10|||||||||11
1727272830000|2024-09-25 14:00:30|||||||||12
1727272840000|2024-09-25 14:00:40|||||||||27
1727272850000|2024-09-25 14:00:50|||||||||20
1727272860000|2024-09-25 14:01:00|||||||||2
1727272880000|2024-09-25 14:01:20|||||||||1
1727272890000|2024-09-25 14:01:30|||||||||1
1727272910000|2024-09-25 14:01:50|||||||||3
1727272920000|2024-09-25 14:02:00|||||||||1
1727272930000|2024-09-25 14:02:10|||||||||2
1727272940000|2024-09-25 14:02:20|||||||||3
1727272950000|2024-09-25 14:02:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|153
1727272960000|2024-09-25 14:02:40|||||||||38
1727272970000|2024-09-25 14:02:50|||||||||117
1727272980000|2024-09-25 14:03:00|||||||||62
1727272990000|2024-09-25 14:03:10|||||||||9
1727273000000|2024-09-25 14:03:20|||||||||2
1727273010000|2024-09-25 14:03:30|||||||||1
1727273020000|2024-09-25 14:03:40|||||||||6
1727273040000|2024-09-25 14:04:00|||||||||2
1727273060000|2024-09-25 14:04:20|||||||||6
1727273070000|2024-09-25 14:04:30|||||||||3
1727273090000|2024-09-25 14:04:50|||||||||5
1727273100000|2024-09-25 14:05:00|||||||||9
1727273110000|2024-09-25 14:05:10|||||||||2
1727273120000|2024-09-25 14:05:20|||||||||4
1727273130000|2024-09-25 14:05:30|||||||||2
1727273140000|2024-09-25 14:05:40|||||||||6
1727273150000|2024-09-25 14:05:50|||||||||3
1727273160000|2024-09-25 14:06:00|||||||||7
1727273180000|2024-09-25 14:06:20|||||||||11
1727273190000|2024-09-25 14:06:30|||||||||42
1727273200000|2024-09-25 14:06:40|||||||||5
1727273210000|2024-09-25 14:06:50|||||||||5
1727273220000|2024-09-25 14:07:00|||||||||1
1727273230000|2024-09-25 14:07:10|||||||||8
1727273240000|2024-09-25 14:07:20|||||||||39
1727273250000|2024-09-25 14:07:30|||||||||6
1727273260000|2024-09-25 14:07:40|||||||||1
1727273270000|2024-09-25 14:07:50|||||||||4
1727273280000|2024-09-25 14:08:00|||||||||9
1727273300000|2024-09-25 14:08:20|||||||||13
1727273310000|2024-09-25 14:08:30|||||||||1
1727273320000|2024-09-25 14:08:40|||||||||5
1727273340000|2024-09-25 14:09:00|||||||||9
1727273350000|2024-09-25 14:09:10|||||||||2
1727273360000|2024-09-25 14:09:20|||||||||4
1727273370000|2024-09-25 14:09:30|||||||||4
1727273380000|2024-09-25 14:09:40|||||||||7
1727273390000|2024-09-25 14:09:50|||||||||4
1727273400000|2024-09-25 14:10:00|||||||||2
1727273410000|2024-09-25 14:10:10|||||||||8
1727273430000|2024-09-25 14:10:30|||||||||7
1727273440000|2024-09-25 14:10:40|||||||||2
1727273450000|2024-09-25 14:10:50|||||||||11
1727273460000|2024-09-25 14:11:00|||||||||5
1727273470000|2024-09-25 14:11:10|||||||||4
1727273480000|2024-09-25 14:11:20|||||||||9
1727273490000|2024-09-25 14:11:30|||||||||2
1727273500000|2024-09-25 14:11:40|||||||||5
1727273510000|2024-09-25 14:11:50|||||||||2
1727273520000|2024-09-25 14:12:00|||||||||8
1727273530000|2024-09-25 14:12:10|||||||||2
1727273540000|2024-09-25 14:12:20|||||||||8
1727273550000|2024-09-25 14:12:30|||||||||5
1727273560000|2024-09-25 14:12:40|||||||||9
1727273580000|2024-09-25 14:13:00|||||||||8
1727273590000|2024-09-25 14:13:10|||||||||6
1727273600000|2024-09-25 14:13:20|||||||||3
1727273610000|2024-09-25 14:13:30|||||||||4
1727273630000|2024-09-25 14:13:50|||||||||8
1727273640000|2024-09-25 14:14:00|||||||||1
1727273650000|2024-09-25 14:14:10|||||||||275
1727273660000|2024-09-25 14:14:20|||||||||24
1727273670000|2024-09-25 14:14:30|||||||||4
1727273680000|2024-09-25 14:14:40|||||||||2
1727273690000|2024-09-25 14:14:50|||||||||7
1727273700000|2024-09-25 14:15:00|||||||||2
1727273720000|2024-09-25 14:15:20|||||||||32
1727273730000|2024-09-25 14:15:30|||||||||1
1727273740000|2024-09-25 14:15:40|||||||||1
1727273750000|2024-09-25 14:15:50|||||||||1
1727273760000|2024-09-25 14:16:00|||||||||4
1727273770000|2024-09-25 14:16:10|||||||||3
1727273780000|2024-09-25 14:16:20|||||||||32
1727273790000|2024-09-25 14:16:30|||||||||6
1727273800000|2024-09-25 14:16:40|||||||||7
1727273810000|2024-09-25 14:16:50|||||||||6
1727273820000|2024-09-25 14:17:00|||||||||1
1727273830000|2024-09-25 14:17:10|||||||||4
1727273840000|2024-09-25 14:17:20|||||||||2
1727273850000|2024-09-25 14:17:30|||||||||6
1727273860000|2024-09-25 14:17:40|||||||||4
1727273870000|2024-09-25 14:17:50|||||||||6
1727273880000|2024-09-25 14:18:00|||||||||3
1727273890000|2024-09-25 14:18:10|||||||||3
1727273900000|2024-09-25 14:18:20|||||||||6
1727273910000|2024-09-25 14:18:30|||||||||13
1727273920000|2024-09-25 14:18:40|||||||||19
1727273930000|2024-09-25 14:18:50|||||||||16
1727273940000|2024-09-25 14:19:00|||||||||8
1727273950000|2024-09-25 14:19:10|||||||||1
1727273960000|2024-09-25 14:19:20|||||||||6
1727273970000|2024-09-25 14:19:30|||||||||6
1727273980000|2024-09-25 14:19:40|||||||||10
1727273990000|2024-09-25 14:19:50|||||||||10
1727274000000|2024-09-25 14:20:00|||||||||15
1727274010000|2024-09-25 14:20:10|||||||||10
1727274020000|2024-09-25 14:20:20|||||||||6
1727274030000|2024-09-25 14:20:30|||||||||10
1727274040000|2024-09-25 14:20:40|||||||||6
1727274050000|2024-09-25 14:20:50|||||||||10
1727274060000|2024-09-25 14:21:00|||||||||19
1727274070000|2024-09-25 14:21:10|||||||||12
1727274080000|2024-09-25 14:21:20|||||||||8
1727274090000|2024-09-25 14:21:30|||||||||12
1727274100000|2024-09-25 14:21:40|||||||||5
1727274110000|2024-09-25 14:21:50|||||||||5
1727274120000|2024-09-25 14:22:00|||||||||8
1727274130000|2024-09-25 14:22:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|34
1727274140000|2024-09-25 14:22:20|||||||||8
1727274150000|2024-09-25 14:22:30|||||||||5
1727274160000|2024-09-25 14:22:40|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|16
1727274170000|2024-09-25 14:22:50|||||||||21
1727274180000|2024-09-25 14:23:00|||||||||15
1727274190000|2024-09-25 14:23:10|||||||||10
1727274200000|2024-09-25 14:23:20|||||||||35
1727274210000|2024-09-25 14:23:30|||||||||12
1727274220000|2024-09-25 14:23:40|||||||||7
1727274230000|2024-09-25 14:23:50|||||||||16
1727274240000|2024-09-25 14:24:00|||||||||6
1727274250000|2024-09-25 14:24:10|||||||||10
1727274260000|2024-09-25 14:24:20|||||||||5
1727274270000|2024-09-25 14:24:30|||||||||12
1727274280000|2024-09-25 14:24:40|||||||||12
1727274290000|2024-09-25 14:24:50|||||||||119
1727274300000|2024-09-25 14:25:00|||||||||10
1727274310000|2024-09-25 14:25:10|||||||||8
1727274320000|2024-09-25 14:25:20|||||||||12
1727274330000|2024-09-25 14:25:30|||||||||6
1727274340000|2024-09-25 14:25:40|||||||||9
1727274350000|2024-09-25 14:25:50|||||||||6
1727274360000|2024-09-25 14:26:00|||||||||10
1727274370000|2024-09-25 14:26:10|||||||||12
1727274380000|2024-09-25 14:26:20|||||||||65
1727274390000|2024-09-25 14:26:30|||||||||6
1727274400000|2024-09-25 14:26:40|||||||||40
1727274410000|2024-09-25 14:26:50|||||||||6
1727274420000|2024-09-25 14:27:00|||||||||3
1727274430000|2024-09-25 14:27:10|||||||||47
1727274440000|2024-09-25 14:27:20|||||||||4
1727274450000|2024-09-25 14:27:30|||||||||25
1727274460000|2024-09-25 14:27:40|||||||||8
1727274470000|2024-09-25 14:27:50|||||||||9
1727274480000|2024-09-25 14:28:00|||||||||41
1727274490000|2024-09-25 14:28:10|||||||||3
1727274500000|2024-09-25 14:28:20|||||||||33
1727274510000|2024-09-25 14:28:30|||||||||5
1727274520000|2024-09-25 14:28:40|||||||||12
1727274530000|2024-09-25 14:28:50|||||||||4
1727274540000|2024-09-25 14:29:00|||||||||132
1727274550000|2024-09-25 14:29:10|||||||||5
1727274560000|2024-09-25 14:29:20|||||||||3
1727274570000|2024-09-25 14:29:30|||||||||7
1727274580000|2024-09-25 14:29:40|||||||||16
1727274590000|2024-09-25 14:29:50|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|99
1727274600000|2024-09-25 14:30:00|||||||||29
1727274610000|2024-09-25 14:30:10|17.95|17.79|17.95|17.79|17.96|17.8|17.91|17.75|76
1727274620000|2024-09-25 14:30:20|17.91|17.75|17.95|17.79|17.95|17.79|17.91|17.75|128
1727274630000|2024-09-25 14:30:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1727274640000|2024-09-25 14:30:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|4
1727274680000|2024-09-25 14:31:20|||||||||10
1727274690000|2024-09-25 14:31:30|||||||||50
1727274700000|2024-09-25 14:31:40|||||||||9
1727274740000|2024-09-25 14:32:20|||||||||1
1727274760000|2024-09-25 14:32:40|||||||||1
1727274770000|2024-09-25 14:32:50|||||||||1
1727274780000|2024-09-25 14:33:00|||||||||2
1727274790000|2024-09-25 14:33:10|||||||||18
1727274800000|2024-09-25 14:33:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|117
1727274810000|2024-09-25 14:33:30|||||||||1
1727274820000|2024-09-25 14:33:40|||||||||2
1727274830000|2024-09-25 14:33:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1727274840000|2024-09-25 14:34:00|||||||||25
1727274850000|2024-09-25 14:34:10|||||||||1
1727274890000|2024-09-25 14:34:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|23
1727274900000|2024-09-25 14:35:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1727274910000|2024-09-25 14:35:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727274920000|2024-09-25 14:35:20|||||||||15
1727274930000|2024-09-25 14:35:30|||||||||1
1727274940000|2024-09-25 14:35:40|||||||||1
1727274960000|2024-09-25 14:36:00|||||||||2
1727274970000|2024-09-25 14:36:10|||||||||3
1727274980000|2024-09-25 14:36:20|||||||||1
1727274990000|2024-09-25 14:36:30|17.96|17.8|17.96|17.8|17.96|17.8|17.95|17.79|2
1727275000000|2024-09-25 14:36:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727275010000|2024-09-25 14:36:50|||||||||3
1727275020000|2024-09-25 14:37:00|||||||||2
1727275030000|2024-09-25 14:37:10|||||||||2
1727275050000|2024-09-25 14:37:30|||||||||1
1727275060000|2024-09-25 14:37:40|||||||||1
1727275070000|2024-09-25 14:37:50|||||||||2
1727275080000|2024-09-25 14:38:00|||||||||1
1727275100000|2024-09-25 14:38:20|||||||||4
1727275110000|2024-09-25 14:38:30|||||||||10
1727275120000|2024-09-25 14:38:40|||||||||1
1727275130000|2024-09-25 14:38:50|||||||||2
1727275140000|2024-09-25 14:39:00|||||||||3
1727275150000|2024-09-25 14:39:10|||||||||2
1727275160000|2024-09-25 14:39:20|||||||||1
1727275170000|2024-09-25 14:39:30|||||||||1
1727275180000|2024-09-25 14:39:40|||||||||2
1727275190000|2024-09-25 14:39:50|||||||||2
1727275200000|2024-09-25 14:40:00|||||||||1
1727275210000|2024-09-25 14:40:10|||||||||3
1727275220000|2024-09-25 14:40:20|||||||||5
1727275230000|2024-09-25 14:40:30|||||||||1
1727275240000|2024-09-25 14:40:40|||||||||1
1727275250000|2024-09-25 14:40:50|||||||||2
1727275270000|2024-09-25 14:41:10|||||||||5
1727275280000|2024-09-25 14:41:20|||||||||2
1727275290000|2024-09-25 14:41:30|||||||||1
1727275300000|2024-09-25 14:41:40|||||||||1
1727275320000|2024-09-25 14:42:00|||||||||3
1727275340000|2024-09-25 14:42:20|||||||||3
1727275360000|2024-09-25 14:42:40|||||||||2
1727275370000|2024-09-25 14:42:50|||||||||1
1727275380000|2024-09-25 14:43:00|||||||||3
1727275390000|2024-09-25 14:43:10|||||||||2
1727275400000|2024-09-25 14:43:20|||||||||1
1727275410000|2024-09-25 14:43:30|||||||||2
1727275430000|2024-09-25 14:43:50|||||||||3
1727275440000|2024-09-25 14:44:00|||||||||1
1727275450000|2024-09-25 14:44:10|||||||||1
1727275460000|2024-09-25 14:44:20|||||||||2
1727275470000|2024-09-25 14:44:30|||||||||3
1727275480000|2024-09-25 14:44:40|||||||||11
1727275490000|2024-09-25 14:44:50|||||||||1
1727275500000|2024-09-25 14:45:00|||||||||3
1727275510000|2024-09-25 14:45:10|||||||||3
1727275520000|2024-09-25 14:45:20|||||||||1
1727275530000|2024-09-25 14:45:30|||||||||1
1727275540000|2024-09-25 14:45:40|||||||||2
1727275560000|2024-09-25 14:46:00|||||||||2
1727275570000|2024-09-25 14:46:10|||||||||1
1727275580000|2024-09-25 14:46:20|||||||||3
1727275590000|2024-09-25 14:46:30|||||||||3
1727275600000|2024-09-25 14:46:40|||||||||5
1727275610000|2024-09-25 14:46:50|||||||||3
1727275620000|2024-09-25 14:47:00|||||||||5
1727275630000|2024-09-25 14:47:10|||||||||3
1727275650000|2024-09-25 14:47:30|||||||||4
1727275670000|2024-09-25 14:47:50|||||||||1
1727275680000|2024-09-25 14:48:00|||||||||46
1727275690000|2024-09-25 14:48:10|||||||||2
1727275700000|2024-09-25 14:48:20|||||||||1
1727275720000|2024-09-25 14:48:40|||||||||4
1727275730000|2024-09-25 14:48:50|||||||||8
1727275740000|2024-09-25 14:49:00|||||||||5
1727275750000|2024-09-25 14:49:10|18|17.84|18|17.84|18|17.84|18|17.84|185
1727275790000|2024-09-25 14:49:50|||||||||1
1727275810000|2024-09-25 14:50:10|||||||||1
1727275830000|2024-09-25 14:50:30|||||||||1
1727275840000|2024-09-25 14:50:40|||||||||3
1727275850000|2024-09-25 14:50:50|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|130
1727275860000|2024-09-25 14:51:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|3
1727275880000|2024-09-25 14:51:20|||||||||1
1727275900000|2024-09-25 14:51:40|||||||||27
1727275920000|2024-09-25 14:52:00|||||||||1
1727275930000|2024-09-25 14:52:10|||||||||1
1727275940000|2024-09-25 14:52:20|||||||||54
1727275950000|2024-09-25 14:52:30|||||||||1
1727275990000|2024-09-25 14:53:10|||||||||11
1727276000000|2024-09-25 14:53:20|||||||||2
1727276010000|2024-09-25 14:53:30|||||||||1
1727276030000|2024-09-25 14:53:50|||||||||2
1727276040000|2024-09-25 14:54:00|||||||||1
1727276050000|2024-09-25 14:54:10|||||||||4
1727276070000|2024-09-25 14:54:30|||||||||5
1727276080000|2024-09-25 14:54:40|||||||||1
1727276100000|2024-09-25 14:55:00|||||||||5
1727276110000|2024-09-25 14:55:10|||||||||1
1727276120000|2024-09-25 14:55:20|||||||||3
1727276130000|2024-09-25 14:55:30|||||||||1
1727276140000|2024-09-25 14:55:40|||||||||3
1727276150000|2024-09-25 14:55:50|||||||||2
1727276160000|2024-09-25 14:56:00|||||||||2
1727276170000|2024-09-25 14:56:10|||||||||3
1727276180000|2024-09-25 14:56:20|||||||||2
1727276190000|2024-09-25 14:56:30|||||||||2
1727276200000|2024-09-25 14:56:40|||||||||2
1727276210000|2024-09-25 14:56:50|||||||||6
1727276220000|2024-09-25 14:57:00|||||||||1
1727276230000|2024-09-25 14:57:10|||||||||3
1727276240000|2024-09-25 14:57:20|||||||||2
1727276250000|2024-09-25 14:57:30|||||||||4
1727276260000|2024-09-25 14:57:40|||||||||1
1727276270000|2024-09-25 14:57:50|||||||||2
1727276280000|2024-09-25 14:58:00|||||||||3
1727276300000|2024-09-25 14:58:20|||||||||2
1727276310000|2024-09-25 14:58:30|||||||||4
1727276320000|2024-09-25 14:58:40|||||||||2
1727276330000|2024-09-25 14:58:50|||||||||2
1727276340000|2024-09-25 14:59:00|||||||||2
1727276350000|2024-09-25 14:59:10|||||||||1
1727276360000|2024-09-25 14:59:20|||||||||5
1727276370000|2024-09-25 14:59:30|||||||||2
1727276380000|2024-09-25 14:59:40|||||||||1
1727276390000|2024-09-25 14:59:50|||||||||4
1727276400000|2024-09-25 15:00:00|||||||||26
1727276410000|2024-09-25 15:00:10|||||||||6
1727276420000|2024-09-25 15:00:20|||||||||5
1727276430000|2024-09-25 15:00:30|||||||||4
1727276450000|2024-09-25 15:00:50|||||||||1
1727276460000|2024-09-25 15:01:00|||||||||2
1727276470000|2024-09-25 15:01:10|||||||||3
1727276480000|2024-09-25 15:01:20|||||||||2
1727276490000|2024-09-25 15:01:30|||||||||1
1727276510000|2024-09-25 15:01:50|||||||||1
1727276520000|2024-09-25 15:02:00|||||||||8
1727276530000|2024-09-25 15:02:10|||||||||1
1727276540000|2024-09-25 15:02:20|||||||||3
1727276550000|2024-09-25 15:02:30|||||||||3
1727276560000|2024-09-25 15:02:40|||||||||11
1727276570000|2024-09-25 15:02:50|||||||||3
1727276580000|2024-09-25 15:03:00|||||||||9
1727276600000|2024-09-25 15:03:20|||||||||1
1727276610000|2024-09-25 15:03:30|||||||||3
1727276620000|2024-09-25 15:03:40|||||||||3
1727276630000|2024-09-25 15:03:50|||||||||1
1727276640000|2024-09-25 15:04:00|||||||||1
1727276650000|2024-09-25 15:04:10|||||||||1
1727276660000|2024-09-25 15:04:20|||||||||1
1727276670000|2024-09-25 15:04:30|||||||||3
1727276680000|2024-09-25 15:04:40|||||||||3
1727276690000|2024-09-25 15:04:50|||||||||2
1727276700000|2024-09-25 15:05:00|||||||||3
1727276720000|2024-09-25 15:05:20|||||||||1
1727276730000|2024-09-25 15:05:30|||||||||3
1727276740000|2024-09-25 15:05:40|||||||||13
1727276750000|2024-09-25 15:05:50|||||||||3
1727276760000|2024-09-25 15:06:00|||||||||5
1727276780000|2024-09-25 15:06:20|||||||||2
1727276790000|2024-09-25 15:06:30|||||||||2
1727276810000|2024-09-25 15:06:50|||||||||1
1727276820000|2024-09-25 15:07:00|||||||||2
1727276830000|2024-09-25 15:07:10|||||||||2
1727276840000|2024-09-25 15:07:20|||||||||1
1727276850000|2024-09-25 15:07:30|||||||||2
1727276860000|2024-09-25 15:07:40|||||||||1
1727276870000|2024-09-25 15:07:50|||||||||2
1727276880000|2024-09-25 15:08:00|||||||||2
1727276890000|2024-09-25 15:08:10|||||||||3
1727276900000|2024-09-25 15:08:20|||||||||7
1727276910000|2024-09-25 15:08:30|||||||||3
1727276920000|2024-09-25 15:08:40|||||||||1
1727276930000|2024-09-25 15:08:50|||||||||2
1727276940000|2024-09-25 15:09:00|||||||||1
1727276950000|2024-09-25 15:09:10|||||||||1
1727276960000|2024-09-25 15:09:20|||||||||2
1727276970000|2024-09-25 15:09:30|||||||||3
1727276980000|2024-09-25 15:09:40|||||||||1
1727276990000|2024-09-25 15:09:50|||||||||12
1727277000000|2024-09-25 15:10:00|||||||||10
1727277010000|2024-09-25 15:10:10|||||||||2
1727277040000|2024-09-25 15:10:40|||||||||1
1727277050000|2024-09-25 15:10:50|||||||||2
1727277060000|2024-09-25 15:11:00|18|17.84|17.96|17.8|18|17.84|17.96|17.8|273
1727277070000|2024-09-25 15:11:10|||||||||25
1727277080000|2024-09-25 15:11:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727277090000|2024-09-25 15:11:30|||||||||2
1727277100000|2024-09-25 15:11:40|||||||||1
1727277130000|2024-09-25 15:12:10|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|177
1727277140000|2024-09-25 15:12:20|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|1
1727277150000|2024-09-25 15:12:30|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|0
1727277160000|2024-09-25 15:12:40|17.96|17.8|17.96|17.8|18|17.84|17.96|17.8|34
1727277170000|2024-09-25 15:12:50|||||||||1
1727277180000|2024-09-25 15:13:00|18|17.84|18|17.84|18|17.84|18|17.84|4
1727277190000|2024-09-25 15:13:10|17.96|17.8|18|17.84|18|17.84|17.96|17.8|26
1727277210000|2024-09-25 15:13:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1727277240000|2024-09-25 15:14:00|18|17.84|18|17.84|18|17.84|18|17.84|19
1727277270000|2024-09-25 15:14:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|9
1727277280000|2024-09-25 15:14:40|||||||||4
1727277290000|2024-09-25 15:14:50|||||||||40
1727277310000|2024-09-25 15:15:10|18|17.84|17.96|17.8|18|17.84|17.96|17.8|15
1727277320000|2024-09-25 15:15:20|17.98|17.82|18|17.84|18|17.84|17.98|17.82|0
1727277460000|2024-09-25 15:17:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|33
1727277470000|2024-09-25 15:17:50|||||||||1
1727277480000|2024-09-25 15:18:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727277500000|2024-09-25 15:18:20|||||||||1
1727277530000|2024-09-25 15:18:50|||||||||1
1727277540000|2024-09-25 15:19:00|||||||||21
1727277550000|2024-09-25 15:19:10|||||||||12
1727277560000|2024-09-25 15:19:20|||||||||11
1727277570000|2024-09-25 15:19:30|||||||||1
1727277580000|2024-09-25 15:19:40|||||||||1
1727277590000|2024-09-25 15:19:50|||||||||1
1727277610000|2024-09-25 15:20:10|||||||||10
1727277630000|2024-09-25 15:20:30|||||||||1
1727277640000|2024-09-25 15:20:40|||||||||1
1727277650000|2024-09-25 15:20:50|||||||||2
1727277680000|2024-09-25 15:21:20|||||||||1
1727277690000|2024-09-25 15:21:30|||||||||1
1727277720000|2024-09-25 15:22:00|||||||||4
1727277740000|2024-09-25 15:22:20|||||||||1
1727277770000|2024-09-25 15:22:50|||||||||2
1727277780000|2024-09-25 15:23:00|||||||||1
1727277800000|2024-09-25 15:23:20|||||||||1
1727277830000|2024-09-25 15:23:50|||||||||1
1727277840000|2024-09-25 15:24:00|||||||||2
1727277850000|2024-09-25 15:24:10|||||||||10
1727277860000|2024-09-25 15:24:20|||||||||3
1727277870000|2024-09-25 15:24:30|||||||||1
1727277890000|2024-09-25 15:24:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|8
1727277900000|2024-09-25 15:25:00|||||||||98
1727277910000|2024-09-25 15:25:10|||||||||2
1727277940000|2024-09-25 15:25:40|18|17.84|18|17.84|18|17.84|17.96|17.8|31
1727277960000|2024-09-25 15:26:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|1
1727277980000|2024-09-25 15:26:20|||||||||1
1727277990000|2024-09-25 15:26:30|||||||||1
1727278000000|2024-09-25 15:26:40|||||||||35
1727278010000|2024-09-25 15:26:50|||||||||1
1727278070000|2024-09-25 15:27:50|||||||||1
1727278100000|2024-09-25 15:28:20|18|17.84|18|17.84|18|17.84|18|17.84|36
1727278140000|2024-09-25 15:29:00|||||||||15
1727278160000|2024-09-25 15:29:20|||||||||1
1727278170000|2024-09-25 15:29:30|||||||||1
1727278190000|2024-09-25 15:29:50|||||||||5
1727278200000|2024-09-25 15:30:00|||||||||8
1727278210000|2024-09-25 15:30:10|||||||||2
1727278230000|2024-09-25 15:30:30|||||||||1
1727278240000|2024-09-25 15:30:40|||||||||1
1727278250000|2024-09-25 15:30:50|||||||||1
1727278260000|2024-09-25 15:31:00|||||||||10
1727278270000|2024-09-25 15:31:10|||||||||1
1727278290000|2024-09-25 15:31:30|||||||||1
1727278300000|2024-09-25 15:31:40|||||||||1
1727278330000|2024-09-25 15:32:10|||||||||1
1727278340000|2024-09-25 15:32:20|||||||||1
1727278350000|2024-09-25 15:32:30|||||||||1
1727278360000|2024-09-25 15:32:40|||||||||1
1727278380000|2024-09-25 15:33:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1727278390000|2024-09-25 15:33:10|||||||||1
1727278400000|2024-09-25 15:33:20|||||||||47
1727278410000|2024-09-25 15:33:30|||||||||3
1727278420000|2024-09-25 15:33:40|||||||||1
1727278430000|2024-09-25 15:33:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1727278450000|2024-09-25 15:34:10|||||||||1
1727278480000|2024-09-25 15:34:40|||||||||1
1727278490000|2024-09-25 15:34:50|||||||||2
1727278500000|2024-09-25 15:35:00|||||||||1
1727278510000|2024-09-25 15:35:10|||||||||1
1727278530000|2024-09-25 15:35:30|||||||||1
1727278540000|2024-09-25 15:35:40|||||||||1
1727278550000|2024-09-25 15:35:50|||||||||1
1727278570000|2024-09-25 15:36:10|||||||||2
1727278600000|2024-09-25 15:36:40|||||||||1
1727278610000|2024-09-25 15:36:50|||||||||1
1727278630000|2024-09-25 15:37:10|||||||||1
1727278660000|2024-09-25 15:37:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|202
1727278670000|2024-09-25 15:37:50|||||||||1
1727278690000|2024-09-25 15:38:10|||||||||1
1727278700000|2024-09-25 15:38:20|||||||||2
1727278710000|2024-09-25 15:38:30|||||||||1
1727278720000|2024-09-25 15:38:40|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|1
1727278730000|2024-09-25 15:38:50|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|20
1727278740000|2024-09-25 15:39:00|||||||||1
1727278750000|2024-09-25 15:39:10|||||||||2
1727278760000|2024-09-25 15:39:20|||||||||1
1727278770000|2024-09-25 15:39:30|||||||||1
1727278780000|2024-09-25 15:39:40|||||||||1
1727278790000|2024-09-25 15:39:50|||||||||1
1727278810000|2024-09-25 15:40:10|||||||||2
1727278820000|2024-09-25 15:40:20|||||||||1
1727278840000|2024-09-25 15:40:40|||||||||1
1727278850000|2024-09-25 15:40:50|||||||||1
1727278860000|2024-09-25 15:41:00|||||||||1
1727278870000|2024-09-25 15:41:10|||||||||2
1727278890000|2024-09-25 15:41:30|||||||||1
1727278900000|2024-09-25 15:41:40|||||||||1
1727278910000|2024-09-25 15:41:50|||||||||1
1727278920000|2024-09-25 15:42:00|||||||||1
1727278930000|2024-09-25 15:42:10|||||||||1
1727278940000|2024-09-25 15:42:20|||||||||1
1727278960000|2024-09-25 15:42:40|||||||||1
1727278970000|2024-09-25 15:42:50|||||||||4
1727278980000|2024-09-25 15:43:00|18|17.84|17.96|17.8|18|17.84|17.96|17.8|93
1727278990000|2024-09-25 15:43:10|||||||||1
1727279010000|2024-09-25 15:43:30|||||||||1
1727279020000|2024-09-25 15:43:40|||||||||32
1727279030000|2024-09-25 15:43:50|||||||||1
1727279040000|2024-09-25 15:44:00|18|17.84|18|17.84|18|17.84|18|17.84|49
1727279050000|2024-09-25 15:44:10|||||||||1
1727279070000|2024-09-25 15:44:30|||||||||1
1727279080000|2024-09-25 15:44:40|||||||||1
1727279090000|2024-09-25 15:44:50|||||||||2
1727279150000|2024-09-25 15:45:50|||||||||1
1727279160000|2024-09-25 15:46:00|||||||||179
1727279210000|2024-09-25 15:46:50|||||||||1
1727279260000|2024-09-25 15:47:40|||||||||1
1727279270000|2024-09-25 15:47:50|||||||||1
1727279280000|2024-09-25 15:48:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|11
1727279290000|2024-09-25 15:48:10|||||||||1
1727279300000|2024-09-25 15:48:20|||||||||3
1727279310000|2024-09-25 15:48:30|||||||||1
1727279330000|2024-09-25 15:48:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1727279340000|2024-09-25 15:49:00|||||||||13
1727279370000|2024-09-25 15:49:30|||||||||1
1727279400000|2024-09-25 15:50:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|22
1727279410000|2024-09-25 15:50:10|||||||||1
1727279420000|2024-09-25 15:50:20|||||||||3
1727279430000|2024-09-25 15:50:30|||||||||1
1727279460000|2024-09-25 15:51:00|||||||||1
1727279480000|2024-09-25 15:51:20|||||||||1
1727279500000|2024-09-25 15:51:40|||||||||3
1727279510000|2024-09-25 15:51:50|||||||||1
1727279520000|2024-09-25 15:52:00|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|37
1727279530000|2024-09-25 15:52:10|||||||||14
1727279540000|2024-09-25 15:52:20|||||||||1
1727279550000|2024-09-25 15:52:30|||||||||1
1727279590000|2024-09-25 15:53:10|||||||||1
1727279630000|2024-09-25 15:53:50|||||||||1
1727279640000|2024-09-25 15:54:00|||||||||2
1727279650000|2024-09-25 15:54:10|||||||||1
1727279700000|2024-09-25 15:55:00|||||||||1
1727279740000|2024-09-25 15:55:40|||||||||2
1727279750000|2024-09-25 15:55:50|||||||||1
1727279760000|2024-09-25 15:56:00|||||||||5
1727279770000|2024-09-25 15:56:10|||||||||1
1727279780000|2024-09-25 15:56:20|||||||||2
1727279790000|2024-09-25 15:56:30|||||||||2
1727279820000|2024-09-25 15:57:00|||||||||7
1727279830000|2024-09-25 15:57:10|||||||||1
1727279860000|2024-09-25 15:57:40|||||||||1
1727279870000|2024-09-25 15:57:50|||||||||1
1727279890000|2024-09-25 15:58:10|||||||||1
1727279900000|2024-09-25 15:58:20|18|17.84|18|17.84|18.05|17.89|18|17.84|32
1727279980000|2024-09-25 15:59:40|||||||||1
1727279990000|2024-09-25 15:59:50|||||||||7
1727280000000|2024-09-25 16:00:00|||||||||1
1727280010000|2024-09-25 16:00:10|||||||||1
1727280040000|2024-09-25 16:00:40|||||||||1
1727280070000|2024-09-25 16:01:10|||||||||1
1727280100000|2024-09-25 16:01:40|||||||||1
1727280110000|2024-09-25 16:01:50|||||||||3
1727280150000|2024-09-25 16:02:30|||||||||4
1727280160000|2024-09-25 16:02:40|||||||||3
1727280170000|2024-09-25 16:02:50|||||||||16
1727280190000|2024-09-25 16:03:10|||||||||1
1727280200000|2024-09-25 16:03:20|||||||||1
1727280210000|2024-09-25 16:03:30|||||||||2
1727280220000|2024-09-25 16:03:40|||||||||2
1727280230000|2024-09-25 16:03:50|||||||||2
1727280240000|2024-09-25 16:04:00|||||||||1
1727280250000|2024-09-25 16:04:10|||||||||3
1727280270000|2024-09-25 16:04:30|||||||||1
1727280290000|2024-09-25 16:04:50|||||||||2
1727280300000|2024-09-25 16:05:00|||||||||5
1727280320000|2024-09-25 16:05:20|||||||||4
1727280330000|2024-09-25 16:05:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|59
1727280340000|2024-09-25 16:05:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|107
1727280350000|2024-09-25 16:05:50|||||||||8
1727280360000|2024-09-25 16:06:00|||||||||8
1727280390000|2024-09-25 16:06:30|||||||||1
1727280410000|2024-09-25 16:06:50|||||||||14
1727280420000|2024-09-25 16:07:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|6
1727280430000|2024-09-25 16:07:10|||||||||28
1727280440000|2024-09-25 16:07:20|||||||||1
1727280470000|2024-09-25 16:07:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1727280480000|2024-09-25 16:08:00|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|36
1727280580000|2024-09-25 16:09:40|||||||||1
1727280630000|2024-09-25 16:10:30|||||||||1
1727280640000|2024-09-25 16:10:40|||||||||1
1727280690000|2024-09-25 16:11:30|||||||||1
1727280700000|2024-09-25 16:11:40|||||||||1
1727280730000|2024-09-25 16:12:10|||||||||4
1727280740000|2024-09-25 16:12:20|||||||||1
1727280750000|2024-09-25 16:12:30|||||||||3
1727280790000|2024-09-25 16:13:10|||||||||2
1727280800000|2024-09-25 16:13:20|||||||||1
1727280820000|2024-09-25 16:13:40|||||||||2
1727280850000|2024-09-25 16:14:10|||||||||2
1727280880000|2024-09-25 16:14:40|||||||||27
1727280890000|2024-09-25 16:14:50|||||||||4
1727280920000|2024-09-25 16:15:20|||||||||1
1727280930000|2024-09-25 16:15:30|||||||||1
1727280940000|2024-09-25 16:15:40|||||||||5
1727280950000|2024-09-25 16:15:50|||||||||1
1727280960000|2024-09-25 16:16:00|||||||||3
1727280970000|2024-09-25 16:16:10|||||||||1
1727280980000|2024-09-25 16:16:20|||||||||2
1727281000000|2024-09-25 16:16:40|||||||||1
1727281010000|2024-09-25 16:16:50|||||||||1
1727281020000|2024-09-25 16:17:00|||||||||2
1727281030000|2024-09-25 16:17:10|||||||||2
1727281040000|2024-09-25 16:17:20|||||||||1
1727281060000|2024-09-25 16:17:40|||||||||3
1727281080000|2024-09-25 16:18:00|||||||||4
1727281110000|2024-09-25 16:18:30|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|2
1727281120000|2024-09-25 16:18:40|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|1
1727281130000|2024-09-25 16:18:50|||||||||3
1727281140000|2024-09-25 16:19:00|||||||||2
1727281150000|2024-09-25 16:19:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1727281160000|2024-09-25 16:19:20|||||||||9
1727281170000|2024-09-25 16:19:30|||||||||1
1727281190000|2024-09-25 16:19:50|||||||||1
1727281200000|2024-09-25 16:20:00|||||||||2
1727281210000|2024-09-25 16:20:10|||||||||4
1727281250000|2024-09-25 16:20:50|||||||||3
1727281260000|2024-09-25 16:21:00|||||||||4
1727281270000|2024-09-25 16:21:10|||||||||1
1727281280000|2024-09-25 16:21:20|||||||||1
1727281290000|2024-09-25 16:21:30|||||||||1
1727281300000|2024-09-25 16:21:40|||||||||13
1727281310000|2024-09-25 16:21:50|||||||||2
1727281320000|2024-09-25 16:22:00|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|36
1727281330000|2024-09-25 16:22:10|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|13
1727281340000|2024-09-25 16:22:20|||||||||3
1727281350000|2024-09-25 16:22:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|13
1727281360000|2024-09-25 16:22:40|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|18
1727281370000|2024-09-25 16:22:50|18.06|17.9|18.08|17.92|18.08|17.92|18.05|17.89|27
1727281380000|2024-09-25 16:23:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|34
1727281390000|2024-09-25 16:23:10|||||||||3
1727281440000|2024-09-25 16:24:00|||||||||10
1727281450000|2024-09-25 16:24:10|||||||||1
1727281460000|2024-09-25 16:24:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727281470000|2024-09-25 16:24:30|||||||||1
1727281480000|2024-09-25 16:24:40|||||||||1
1727281490000|2024-09-25 16:24:50|||||||||3
1727281500000|2024-09-25 16:25:00|||||||||2
1727281510000|2024-09-25 16:25:10|||||||||1
1727281540000|2024-09-25 16:25:40|||||||||4
1727281560000|2024-09-25 16:26:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|10
1727281570000|2024-09-25 16:26:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1727281590000|2024-09-25 16:26:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1727281600000|2024-09-25 16:26:40|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1727281610000|2024-09-25 16:26:50|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|1
1727281620000|2024-09-25 16:27:00|||||||||2
1727281630000|2024-09-25 16:27:10|||||||||3
1727281660000|2024-09-25 16:27:40|||||||||12
1727281670000|2024-09-25 16:27:50|||||||||2
1727281680000|2024-09-25 16:28:00|||||||||2
1727281690000|2024-09-25 16:28:10|||||||||3
1727281700000|2024-09-25 16:28:20|||||||||2
1727281710000|2024-09-25 16:28:30|||||||||1
1727281720000|2024-09-25 16:28:40|||||||||1
1727281730000|2024-09-25 16:28:50|||||||||13
1727281750000|2024-09-25 16:29:10|||||||||7
1727281760000|2024-09-25 16:29:20|||||||||5
1727281780000|2024-09-25 16:29:40|||||||||1
1727281790000|2024-09-25 16:29:50|||||||||4
1727281800000|2024-09-25 16:30:00|||||||||11
1727281810000|2024-09-25 16:30:10|||||||||3
1727281820000|2024-09-25 16:30:20|||||||||6
1727281830000|2024-09-25 16:30:30|||||||||1
1727281850000|2024-09-25 16:30:50|||||||||3
1727281860000|2024-09-25 16:31:00|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|20
1727281870000|2024-09-25 16:31:10|||||||||2
1727281880000|2024-09-25 16:31:20|||||||||47
1727281890000|2024-09-25 16:31:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|50
1727281900000|2024-09-25 16:31:40|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|1
1727281910000|2024-09-25 16:31:50|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1727281920000|2024-09-25 16:32:00|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|31
1727296360000|2024-09-25 20:32:40|||||||||4
1727297150000|2024-09-25 20:45:50|||||||||6
1727297230000|2024-09-25 20:47:10|||||||||1
1727297250000|2024-09-25 20:47:30|||||||||1
1727297260000|2024-09-25 20:47:40|||||||||36
1727297640000|2024-09-25 20:54:00|||||||||1
1727297670000|2024-09-25 20:54:30|||||||||32
1727297690000|2024-09-25 20:54:50|||||||||10
1727297700000|2024-09-25 20:55:00|||||||||10
1727297720000|2024-09-25 20:55:20|||||||||11
1727297860000|2024-09-25 20:57:40|||||||||14
1727297870000|2024-09-25 20:57:50|||||||||5
1727297930000|2024-09-25 20:58:50|||||||||1
1727297940000|2024-09-25 20:59:00|||||||||1
1727297950000|2024-09-25 20:59:10|18.21|18.05|18.18|18.02|18.23|18.07|18.18|18.02|139
1727297960000|2024-09-25 20:59:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|1
1727297990000|2024-09-25 20:59:50|||||||||11
1727301610000|2024-09-25 22:00:10|||||||||1
1727302070000|2024-09-25 22:07:50|||||||||4
1727302860000|2024-09-25 22:21:00|||||||||1
1727303600000|2024-09-25 22:33:20|||||||||6
1727304620000|2024-09-25 22:50:20|||||||||15
1727305030000|2024-09-25 22:57:10|||||||||1
1727306490000|2024-09-25 23:21:30|||||||||4
1727306710000|2024-09-25 23:25:10|||||||||18
1727307730000|2024-09-25 23:42:10|||||||||31
1727307970000|2024-09-25 23:46:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|7
1727307990000|2024-09-25 23:46:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|5
1727308220000|2024-09-25 23:50:20|||||||||1
1727308630000|2024-09-25 23:57:10|||||||||1
1727308690000|2024-09-25 23:58:10|||||||||2
1727308840000|2024-09-26 00:00:40|||||||||5
1727308960000|2024-09-26 00:02:40|||||||||1
1727309070000|2024-09-26 00:04:30|||||||||3
1727309130000|2024-09-26 00:05:30|||||||||1
1727309370000|2024-09-26 00:09:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|33
1727309410000|2024-09-26 00:10:10|||||||||2
1727309470000|2024-09-26 00:11:10|||||||||3
1727309490000|2024-09-26 00:11:30|||||||||1
1727309530000|2024-09-26 00:12:10|||||||||2
1727309580000|2024-09-26 00:13:00|||||||||1
1727309980000|2024-09-26 00:19:40|||||||||2
1727310080000|2024-09-26 00:21:20|||||||||1
1727310150000|2024-09-26 00:22:30|||||||||4
1727310190000|2024-09-26 00:23:10|||||||||83
1727310470000|2024-09-26 00:27:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|18
1727310500000|2024-09-26 00:28:20|||||||||10
1727310730000|2024-09-26 00:32:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1727311080000|2024-09-26 00:38:00|||||||||1
1727311210000|2024-09-26 00:40:10|||||||||1
1727311260000|2024-09-26 00:41:00|||||||||1
1727311380000|2024-09-26 00:43:00|||||||||2
1727311770000|2024-09-26 00:49:30|||||||||4
1727311830000|2024-09-26 00:50:30|||||||||4
1727311990000|2024-09-26 00:53:10|||||||||3
1727312020000|2024-09-26 00:53:40|||||||||1
1727312030000|2024-09-26 00:53:50|||||||||1
1727314010000|2024-09-26 01:26:50|||||||||4
1727314070000|2024-09-26 01:27:50|||||||||2
1727314090000|2024-09-26 01:28:10|||||||||1
1727314100000|2024-09-26 01:28:20|||||||||2
1727314160000|2024-09-26 01:29:20|||||||||1
1727314170000|2024-09-26 01:29:30|||||||||1
1727314180000|2024-09-26 01:29:40|||||||||1
1727314190000|2024-09-26 01:29:50|||||||||1
1727315000000|2024-09-26 01:43:20|||||||||2
1727315070000|2024-09-26 01:44:30|||||||||1
1727315140000|2024-09-26 01:45:40|||||||||2
1727315340000|2024-09-26 01:49:00|||||||||2
1727315370000|2024-09-26 01:49:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|17
1727315640000|2024-09-26 01:54:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1727315750000|2024-09-26 01:55:50|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|39
1727315760000|2024-09-26 01:56:00|||||||||1
1727315770000|2024-09-26 01:56:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|10
1727315810000|2024-09-26 01:56:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|1
1727315820000|2024-09-26 01:57:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1727315860000|2024-09-26 01:57:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1727315940000|2024-09-26 01:59:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|1
1727315950000|2024-09-26 01:59:10|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|6
1727315960000|2024-09-26 01:59:20|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|5
1727316000000|2024-09-26 02:00:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|5
1727316130000|2024-09-26 02:02:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1727316190000|2024-09-26 02:03:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1727316340000|2024-09-26 02:05:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1727316690000|2024-09-26 02:11:30|||||||||5
1727316870000|2024-09-26 02:14:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1727316970000|2024-09-26 02:16:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1727317670000|2024-09-26 02:27:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1727318040000|2024-09-26 02:34:00|||||||||1
1727318070000|2024-09-26 02:34:30|||||||||1
1727319680000|2024-09-26 03:01:20|||||||||7
1727320190000|2024-09-26 03:09:50|||||||||1
1727320400000|2024-09-26 03:13:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|53
1727320410000|2024-09-26 03:13:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|14
1727320420000|2024-09-26 03:13:40|18.04|17.88|18.07|17.91|18.07|17.91|18.04|17.88|8
1727320430000|2024-09-26 03:13:50|||||||||1
1727320520000|2024-09-26 03:15:20|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|5
1727320720000|2024-09-26 03:18:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|33
1727320850000|2024-09-26 03:20:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1727320860000|2024-09-26 03:21:00|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1727321740000|2024-09-26 03:35:40|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1727321800000|2024-09-26 03:36:40|||||||||1
1727322420000|2024-09-26 03:47:00|17.99|17.83|18.02|17.86|18.02|17.86|17.99|17.83|38
1727324240000|2024-09-26 04:17:20|||||||||1
1727325090000|2024-09-26 04:31:30|||||||||5
1727325400000|2024-09-26 04:36:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|40
1727325430000|2024-09-26 04:37:10|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|6
1727325460000|2024-09-26 04:37:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1727325520000|2024-09-26 04:38:40|||||||||10
1727325530000|2024-09-26 04:38:50|||||||||5
1727325540000|2024-09-26 04:39:00|||||||||5
1727325610000|2024-09-26 04:40:10|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|6
1727325880000|2024-09-26 04:44:40|||||||||1
1727325890000|2024-09-26 04:44:50|||||||||1
1727326160000|2024-09-26 04:49:20|||||||||2
1727326210000|2024-09-26 04:50:10|||||||||1
1727326240000|2024-09-26 04:50:40|||||||||2
1727326330000|2024-09-26 04:52:10|||||||||2
1727326470000|2024-09-26 04:54:30|||||||||2
1727326490000|2024-09-26 04:54:50|||||||||1
1727326610000|2024-09-26 04:56:50|||||||||2
1727326790000|2024-09-26 04:59:50|||||||||1
1727326860000|2024-09-26 05:01:00|||||||||33
1727326990000|2024-09-26 05:03:10|||||||||2
1727327390000|2024-09-26 05:09:50|||||||||1
1727327470000|2024-09-26 05:11:10|||||||||2
1727328000000|2024-09-26 05:20:00|||||||||2
1727328100000|2024-09-26 05:21:40|||||||||6
1727328200000|2024-09-26 05:23:20|||||||||5
1727328420000|2024-09-26 05:27:00|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|2
1727328470000|2024-09-26 05:27:50|||||||||2
1727328690000|2024-09-26 05:31:30|||||||||2
1727328820000|2024-09-26 05:33:40|||||||||10
1727328890000|2024-09-26 05:34:50|||||||||21
1727329100000|2024-09-26 05:38:20|||||||||1
1727329540000|2024-09-26 05:45:40|||||||||7
1727329570000|2024-09-26 05:46:10|||||||||5
1727329730000|2024-09-26 05:48:50|||||||||6
1727329970000|2024-09-26 05:52:50|||||||||2
1727330010000|2024-09-26 05:53:30|||||||||26
1727330240000|2024-09-26 05:57:20|||||||||2
1727330410000|2024-09-26 06:00:10|||||||||12
1727330490000|2024-09-26 06:01:30|||||||||10
1727330600000|2024-09-26 06:03:20|||||||||1
1727330630000|2024-09-26 06:03:50|||||||||1
1727330700000|2024-09-26 06:05:00|||||||||1
1727330840000|2024-09-26 06:07:20|||||||||4
1727330970000|2024-09-26 06:09:30|||||||||1
1727330990000|2024-09-26 06:09:50|||||||||1
1727331020000|2024-09-26 06:10:20|||||||||7
1727331030000|2024-09-26 06:10:30|||||||||2
1727331120000|2024-09-26 06:12:00|||||||||18
1727331130000|2024-09-26 06:12:10|||||||||9
1727331150000|2024-09-26 06:12:30|||||||||7
1727331160000|2024-09-26 06:12:40|||||||||3
1727331180000|2024-09-26 06:13:00|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|10
1727331210000|2024-09-26 06:13:30|||||||||3
1727331220000|2024-09-26 06:13:40|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|0
1727331230000|2024-09-26 06:13:50|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|1
1727331320000|2024-09-26 06:15:20|17.96|17.8|17.97|17.81|17.98|17.82|17.94|17.78|35
1727331360000|2024-09-26 06:16:00|||||||||1
1727331400000|2024-09-26 06:16:40|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|0
1727331490000|2024-09-26 06:18:10|||||||||1
1727331530000|2024-09-26 06:18:50|||||||||1
1727331630000|2024-09-26 06:20:30|||||||||4
1727331870000|2024-09-26 06:24:30|||||||||1
1727332010000|2024-09-26 06:26:50|||||||||1
1727332080000|2024-09-26 06:28:00|||||||||1
1727332160000|2024-09-26 06:29:20|||||||||1
1727332240000|2024-09-26 06:30:40|||||||||1
1727332280000|2024-09-26 06:31:20|||||||||1
1727332380000|2024-09-26 06:33:00|||||||||1
1727332420000|2024-09-26 06:33:40|||||||||1
1727332520000|2024-09-26 06:35:20|||||||||1
1727332620000|2024-09-26 06:37:00|||||||||1
1727332710000|2024-09-26 06:38:30|||||||||16
1727332910000|2024-09-26 06:41:50|||||||||9
1727332970000|2024-09-26 06:42:50|||||||||1
1727332980000|2024-09-26 06:43:00|||||||||2
1727333020000|2024-09-26 06:43:40|||||||||5
1727333030000|2024-09-26 06:43:50|||||||||1
1727333080000|2024-09-26 06:44:40|||||||||1
1727333110000|2024-09-26 06:45:10|||||||||55
1727333160000|2024-09-26 06:46:00|||||||||1
1727333210000|2024-09-26 06:46:50|||||||||1
1727333300000|2024-09-26 06:48:20|||||||||1
1727333400000|2024-09-26 06:50:00|||||||||1
1727333420000|2024-09-26 06:50:20|||||||||3
1727333490000|2024-09-26 06:51:30|||||||||1
1727333570000|2024-09-26 06:52:50|||||||||1
1727333730000|2024-09-26 06:55:30|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|9
1727333740000|2024-09-26 06:55:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1727333770000|2024-09-26 06:56:10|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|41
1727333840000|2024-09-26 06:57:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|5
1727333880000|2024-09-26 06:58:00|||||||||1
1727333910000|2024-09-26 06:58:30|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|28
1727333940000|2024-09-26 06:59:00|||||||||1
1727334020000|2024-09-26 07:00:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|103
1727334070000|2024-09-26 07:01:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1727334080000|2024-09-26 07:01:20|||||||||4
1727334120000|2024-09-26 07:02:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|42
1727334160000|2024-09-26 07:02:40|||||||||2
1727334170000|2024-09-26 07:02:50|||||||||1
1727334180000|2024-09-26 07:03:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|12
1727334210000|2024-09-26 07:03:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1727334240000|2024-09-26 07:04:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|4
1727334250000|2024-09-26 07:04:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1727334300000|2024-09-26 07:05:00|||||||||7
1727334330000|2024-09-26 07:05:30|||||||||1
1727334340000|2024-09-26 07:05:40|||||||||15
1727334370000|2024-09-26 07:06:10|||||||||2
1727334380000|2024-09-26 07:06:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1727334400000|2024-09-26 07:06:40|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1727334430000|2024-09-26 07:07:10|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1727334450000|2024-09-26 07:07:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1727334460000|2024-09-26 07:07:40|17.92|17.76|17.91|17.75|17.94|17.78|17.91|17.75|34
1727334540000|2024-09-26 07:09:00|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1727334560000|2024-09-26 07:09:20|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1727334570000|2024-09-26 07:09:30|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1727334600000|2024-09-26 07:10:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|15
1727334620000|2024-09-26 07:10:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|12
1727334630000|2024-09-26 07:10:30|17.94|17.78|17.91|17.75|17.94|17.78|17.91|17.75|24
1727334650000|2024-09-26 07:10:50|||||||||1
1727334670000|2024-09-26 07:11:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|14
1727334710000|2024-09-26 07:11:50|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|22
1727334780000|2024-09-26 07:13:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|4
1727334870000|2024-09-26 07:14:30|||||||||7
1727334910000|2024-09-26 07:15:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1727334980000|2024-09-26 07:16:20|||||||||1
1727335100000|2024-09-26 07:18:20|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1727335220000|2024-09-26 07:20:20|||||||||5
1727335480000|2024-09-26 07:24:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|3
1727335500000|2024-09-26 07:25:00|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1727335520000|2024-09-26 07:25:20|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1727335530000|2024-09-26 07:25:30|||||||||106
1727335540000|2024-09-26 07:25:40|||||||||32
1727335580000|2024-09-26 07:26:20|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|58
1727335590000|2024-09-26 07:26:30|||||||||1
1727335670000|2024-09-26 07:27:50|17.86|17.7|17.86|17.7|17.86|17.7|17.84|17.68|346
1727335680000|2024-09-26 07:28:00|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|13
1727335740000|2024-09-26 07:29:00|||||||||7
1727335750000|2024-09-26 07:29:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|34
1727335760000|2024-09-26 07:29:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|31
1727335770000|2024-09-26 07:29:30|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|52
1727335780000|2024-09-26 07:29:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1727335790000|2024-09-26 07:29:50|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|0
1727335800000|2024-09-26 07:30:00|17.87|17.71|17.89|17.73|17.91|17.75|17.87|17.71|38
1727335830000|2024-09-26 07:30:30|||||||||50
1727335850000|2024-09-26 07:30:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1727335860000|2024-09-26 07:31:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1727335870000|2024-09-26 07:31:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1727335890000|2024-09-26 07:31:30|||||||||11
1727335920000|2024-09-26 07:32:00|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|124
1727335970000|2024-09-26 07:32:50|||||||||2
1727335980000|2024-09-26 07:33:00|||||||||1
1727336010000|2024-09-26 07:33:30|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|51
1727336040000|2024-09-26 07:34:00|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|41
1727336130000|2024-09-26 07:35:30|||||||||2
1727336200000|2024-09-26 07:36:40|||||||||1
1727336240000|2024-09-26 07:37:20|||||||||1
1727336250000|2024-09-26 07:37:30|||||||||1
1727336280000|2024-09-26 07:38:00|||||||||2
1727336340000|2024-09-26 07:39:00|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|26
1727336370000|2024-09-26 07:39:30|||||||||11
1727336460000|2024-09-26 07:41:00|17.91|17.75|17.91|17.75|17.92|17.76|17.91|17.75|32
1727336470000|2024-09-26 07:41:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|10
1727336480000|2024-09-26 07:41:20|||||||||11
1727336490000|2024-09-26 07:41:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|35
1727336500000|2024-09-26 07:41:40|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|2
1727336540000|2024-09-26 07:42:20|||||||||16
1727336550000|2024-09-26 07:42:30|||||||||1
1727336570000|2024-09-26 07:42:50|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|62
1727336600000|2024-09-26 07:43:20|||||||||5
1727336620000|2024-09-26 07:43:40|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|20
1727336750000|2024-09-26 07:45:50|||||||||2
1727336780000|2024-09-26 07:46:20|||||||||1
1727336790000|2024-09-26 07:46:30|||||||||1
1727336940000|2024-09-26 07:49:00|||||||||3
1727337040000|2024-09-26 07:50:40|||||||||13
1727337050000|2024-09-26 07:50:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|2
1727337100000|2024-09-26 07:51:40|||||||||7
1727337240000|2024-09-26 07:54:00|||||||||6
1727337290000|2024-09-26 07:54:50|||||||||1
1727337360000|2024-09-26 07:56:00|||||||||1
1727337380000|2024-09-26 07:56:20|||||||||1
1727337590000|2024-09-26 07:59:50|||||||||1
1727337610000|2024-09-26 08:00:10|||||||||1
1727337620000|2024-09-26 08:00:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|27
1727337630000|2024-09-26 08:00:30|||||||||2
1727337670000|2024-09-26 08:01:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|38
1727337760000|2024-09-26 08:02:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|2
1727337820000|2024-09-26 08:03:40|||||||||3
1727337830000|2024-09-26 08:03:50|||||||||1
1727337890000|2024-09-26 08:04:50|||||||||3
1727337910000|2024-09-26 08:05:10|17.87|17.71|17.89|17.73|17.89|17.73|17.86|17.7|3
1727338020000|2024-09-26 08:07:00|||||||||1
1727338190000|2024-09-26 08:09:50|||||||||2
1727338270000|2024-09-26 08:11:10|||||||||1
1727338330000|2024-09-26 08:12:10|||||||||1
1727338350000|2024-09-26 08:12:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1727338440000|2024-09-26 08:14:00|||||||||2
1727338490000|2024-09-26 08:14:50|||||||||2
1727338560000|2024-09-26 08:16:00|||||||||1
1727338620000|2024-09-26 08:17:00|||||||||2
1727338630000|2024-09-26 08:17:10|||||||||3
1727338740000|2024-09-26 08:19:00|||||||||2
1727338790000|2024-09-26 08:19:50|||||||||2
1727338880000|2024-09-26 08:21:20|||||||||9
1727338910000|2024-09-26 08:21:50|||||||||1
1727338990000|2024-09-26 08:23:10|||||||||3
1727339090000|2024-09-26 08:24:50|||||||||2
1727339170000|2024-09-26 08:26:10|||||||||1
1727339390000|2024-09-26 08:29:50|||||||||2
1727339580000|2024-09-26 08:33:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1727339610000|2024-09-26 08:33:30|||||||||12
1727339630000|2024-09-26 08:33:50|||||||||10
1727339680000|2024-09-26 08:34:40|||||||||2
1727339690000|2024-09-26 08:34:50|||||||||2
1727339710000|2024-09-26 08:35:10|||||||||2
1727339720000|2024-09-26 08:35:20|||||||||1
1727339840000|2024-09-26 08:37:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1727339950000|2024-09-26 08:39:10|||||||||1
1727339990000|2024-09-26 08:39:50|||||||||1
1727340090000|2024-09-26 08:41:30|||||||||1
1727340210000|2024-09-26 08:43:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|33
1727340240000|2024-09-26 08:44:00|17.85|17.69|17.89|17.73|17.89|17.73|17.85|17.69|28
1727340270000|2024-09-26 08:44:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1727340290000|2024-09-26 08:44:50|||||||||2
1727340350000|2024-09-26 08:45:50|||||||||1
1727340590000|2024-09-26 08:49:50|||||||||2
1727340890000|2024-09-26 08:54:50|||||||||1
1727341190000|2024-09-26 08:59:50|||||||||1
1727341350000|2024-09-26 09:02:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1727341390000|2024-09-26 09:03:10|||||||||1
1727341410000|2024-09-26 09:03:30|||||||||3
1727341770000|2024-09-26 09:09:30|||||||||68
1727341870000|2024-09-26 09:11:10|||||||||2
1727342080000|2024-09-26 09:14:40|||||||||1
1727342160000|2024-09-26 09:16:00|||||||||2
1727342240000|2024-09-26 09:17:20|||||||||2
1727342270000|2024-09-26 09:17:50|||||||||2
1727342460000|2024-09-26 09:21:00|||||||||5
1727342500000|2024-09-26 09:21:40|||||||||1
1727342790000|2024-09-26 09:26:30|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|72
1727342860000|2024-09-26 09:27:40|||||||||1
1727342910000|2024-09-26 09:28:30|||||||||12
1727342920000|2024-09-26 09:28:40|||||||||1
1727342940000|2024-09-26 09:29:00|||||||||1
1727343000000|2024-09-26 09:30:00|||||||||1
1727343140000|2024-09-26 09:32:20|||||||||1
1727343280000|2024-09-26 09:34:40|||||||||1
1727343320000|2024-09-26 09:35:20|||||||||1
1727343580000|2024-09-26 09:39:40|||||||||3
1727343750000|2024-09-26 09:42:30|||||||||2
1727343940000|2024-09-26 09:45:40|||||||||3
1727343990000|2024-09-26 09:46:30|||||||||3
1727344000000|2024-09-26 09:46:40|||||||||1
1727344020000|2024-09-26 09:47:00|||||||||1
1727344060000|2024-09-26 09:47:40|||||||||2
1727344290000|2024-09-26 09:51:30|||||||||2
1727344420000|2024-09-26 09:53:40|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|157
1727344430000|2024-09-26 09:53:50|||||||||6
1727344490000|2024-09-26 09:54:50|||||||||1
1727344520000|2024-09-26 09:55:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|58
1727344580000|2024-09-26 09:56:20|17.9|17.74|17.94|17.78|17.94|17.78|17.9|17.74|30
1727344590000|2024-09-26 09:56:30|||||||||1
1727344630000|2024-09-26 09:57:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1727344700000|2024-09-26 09:58:20|||||||||2
1727344930000|2024-09-26 10:02:10|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|25
1727344980000|2024-09-26 10:03:00|||||||||2
1727345090000|2024-09-26 10:04:50|||||||||1
1727345170000|2024-09-26 10:06:10|||||||||18
1727345190000|2024-09-26 10:06:30|||||||||1
1727345410000|2024-09-26 10:10:10|||||||||1
1727345510000|2024-09-26 10:11:50|||||||||1
1727345530000|2024-09-26 10:12:10|||||||||1
1727345660000|2024-09-26 10:14:20|||||||||1
1727345690000|2024-09-26 10:14:50|||||||||1
1727345810000|2024-09-26 10:16:50|||||||||1
1727345950000|2024-09-26 10:19:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|39
1727345970000|2024-09-26 10:19:30|||||||||1
1727345990000|2024-09-26 10:19:50|||||||||1
1727346020000|2024-09-26 10:20:20|||||||||3
1727346080000|2024-09-26 10:21:20|||||||||1
1727346110000|2024-09-26 10:21:50|||||||||1
1727346270000|2024-09-26 10:24:30|||||||||2
1727346560000|2024-09-26 10:29:20|||||||||2
1727346570000|2024-09-26 10:29:30|||||||||1
1727346650000|2024-09-26 10:30:50|||||||||1
1727346730000|2024-09-26 10:32:10|||||||||2
1727346760000|2024-09-26 10:32:40|||||||||28
1727346780000|2024-09-26 10:33:00|||||||||3
1727347030000|2024-09-26 10:37:10|||||||||1
1727347180000|2024-09-26 10:39:40|||||||||2
1727347320000|2024-09-26 10:42:00|||||||||5
1727347480000|2024-09-26 10:44:40|||||||||9
1727347490000|2024-09-26 10:44:50|||||||||2
1727347510000|2024-09-26 10:45:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1727347730000|2024-09-26 10:48:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1727347790000|2024-09-26 10:49:50|||||||||2
1727347810000|2024-09-26 10:50:10|||||||||4
1727347990000|2024-09-26 10:53:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727348020000|2024-09-26 10:53:40|||||||||1
1727348090000|2024-09-26 10:54:50|||||||||2
1727348160000|2024-09-26 10:56:00|||||||||1
1727348300000|2024-09-26 10:58:20|||||||||1
1727348390000|2024-09-26 10:59:50|||||||||1
1727348400000|2024-09-26 11:00:00|||||||||3
1727348430000|2024-09-26 11:00:30|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|61
1727348440000|2024-09-26 11:00:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|10
1727348510000|2024-09-26 11:01:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|25
1727348530000|2024-09-26 11:02:10|||||||||28
1727348590000|2024-09-26 11:03:10|||||||||2
1727348690000|2024-09-26 11:04:50|||||||||1
1727348700000|2024-09-26 11:05:00|||||||||2
1727348810000|2024-09-26 11:06:50|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|66
1727348830000|2024-09-26 11:07:10|||||||||2
1727348890000|2024-09-26 11:08:10|||||||||5
1727348970000|2024-09-26 11:09:30|||||||||14
1727349010000|2024-09-26 11:10:10|||||||||2
1727349160000|2024-09-26 11:12:40|||||||||2
1727349190000|2024-09-26 11:13:10|||||||||24
1727349210000|2024-09-26 11:13:30|||||||||1
1727349240000|2024-09-26 11:14:00|||||||||1
1727349260000|2024-09-26 11:14:20|||||||||106
1727349390000|2024-09-26 11:16:30|||||||||4
1727349770000|2024-09-26 11:22:50|||||||||1
1727349810000|2024-09-26 11:23:30|||||||||3
1727349920000|2024-09-26 11:25:20|||||||||2
1727350060000|2024-09-26 11:27:40|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|3
1727350090000|2024-09-26 11:28:10|||||||||31
1727350220000|2024-09-26 11:30:20|||||||||1
1727350230000|2024-09-26 11:30:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1727350240000|2024-09-26 11:30:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1727350370000|2024-09-26 11:32:50|||||||||2
1727350410000|2024-09-26 11:33:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|21
1727350680000|2024-09-26 11:38:00|||||||||1
1727350830000|2024-09-26 11:40:30|||||||||1
1727350930000|2024-09-26 11:42:10|||||||||1
1727350980000|2024-09-26 11:43:00|||||||||2
1727351010000|2024-09-26 11:43:30|||||||||3
1727351070000|2024-09-26 11:44:30|||||||||1
1727351150000|2024-09-26 11:45:50|||||||||36
1727351170000|2024-09-26 11:46:10|||||||||5
1727351240000|2024-09-26 11:47:20|||||||||5
1727351440000|2024-09-26 11:50:40|||||||||2
1727351470000|2024-09-26 11:51:10|||||||||17
1727351620000|2024-09-26 11:53:40|18|17.84|17.99|17.83|18|17.84|17.99|17.83|34
1727351660000|2024-09-26 11:54:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1727351690000|2024-09-26 11:54:50|||||||||7
1727351730000|2024-09-26 11:55:30|18.02|17.86|18|17.84|18.02|17.86|18|17.84|59
1727351740000|2024-09-26 11:55:40|18.02|17.86|18.04|17.88|18.04|17.88|18.02|17.86|26
1727351890000|2024-09-26 11:58:10|||||||||2
1727351910000|2024-09-26 11:58:30|||||||||20
1727351950000|2024-09-26 11:59:10|||||||||1
1727352180000|2024-09-26 12:03:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|118
1727352200000|2024-09-26 12:03:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1727352250000|2024-09-26 12:04:10|||||||||3
1727352500000|2024-09-26 12:08:20|||||||||2
1727352570000|2024-09-26 12:09:30|||||||||1
1727352810000|2024-09-26 12:13:30|||||||||1
1727352930000|2024-09-26 12:15:30|||||||||60
1727352940000|2024-09-26 12:15:40|||||||||1
1727352960000|2024-09-26 12:16:00|||||||||2
1727353030000|2024-09-26 12:17:10|||||||||1
1727353130000|2024-09-26 12:18:50|||||||||1
1727353170000|2024-09-26 12:19:30|||||||||3
1727353230000|2024-09-26 12:20:30|||||||||1
1727353260000|2024-09-26 12:21:00|||||||||2
1727353410000|2024-09-26 12:23:30|||||||||2
1727353550000|2024-09-26 12:25:50|||||||||18
1727353570000|2024-09-26 12:26:10|||||||||1
1727353580000|2024-09-26 12:26:20|||||||||1
1727353600000|2024-09-26 12:26:40|||||||||104
1727353610000|2024-09-26 12:26:50|||||||||2
1727353700000|2024-09-26 12:28:20|||||||||1
1727353740000|2024-09-26 12:29:00|||||||||1
1727353770000|2024-09-26 12:29:30|||||||||3
1727353790000|2024-09-26 12:29:50|||||||||1
1727353800000|2024-09-26 12:30:00|||||||||1
1727353810000|2024-09-26 12:30:10|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|36
1727353840000|2024-09-26 12:30:40|||||||||18
1727353870000|2024-09-26 12:31:10|||||||||2
1727353970000|2024-09-26 12:32:50|||||||||1
1727353990000|2024-09-26 12:33:10|||||||||5
1727354080000|2024-09-26 12:34:40|||||||||1
1727354090000|2024-09-26 12:34:50|||||||||1
1727354180000|2024-09-26 12:36:20|||||||||1
1727354200000|2024-09-26 12:36:40|||||||||1
1727354250000|2024-09-26 12:37:30|||||||||3
1727354330000|2024-09-26 12:38:50|||||||||2
1727354340000|2024-09-26 12:39:00|||||||||3
1727354380000|2024-09-26 12:39:40|||||||||1
1727354420000|2024-09-26 12:40:20|||||||||1
1727354540000|2024-09-26 12:42:20|||||||||1
1727354550000|2024-09-26 12:42:30|||||||||1
1727354630000|2024-09-26 12:43:50|||||||||2
1727354660000|2024-09-26 12:44:20|||||||||4
1727354710000|2024-09-26 12:45:10|||||||||1
1727354940000|2024-09-26 12:49:00|||||||||2
1727355120000|2024-09-26 12:52:00|||||||||6
1727355240000|2024-09-26 12:54:00|||||||||2
1727355250000|2024-09-26 12:54:10|||||||||13
1727355370000|2024-09-26 12:56:10|||||||||1
1727355400000|2024-09-26 12:56:40|||||||||3
1727355500000|2024-09-26 12:58:20|||||||||2
1727355540000|2024-09-26 12:59:00|||||||||2
1727355610000|2024-09-26 13:00:10|||||||||6
1727355810000|2024-09-26 13:03:30|||||||||21
1727355830000|2024-09-26 13:03:50|||||||||1
1727355850000|2024-09-26 13:04:10|||||||||1
1727355860000|2024-09-26 13:04:20|||||||||4
1727356000000|2024-09-26 13:06:40|||||||||1
1727356070000|2024-09-26 13:07:50|||||||||74
1727356100000|2024-09-26 13:08:20|||||||||1
1727356130000|2024-09-26 13:08:50|||||||||1
1727356240000|2024-09-26 13:10:40|||||||||15
1727356460000|2024-09-26 13:14:20|||||||||2
1727356480000|2024-09-26 13:14:40|||||||||13
1727356500000|2024-09-26 13:15:00|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|131
1727356660000|2024-09-26 13:17:40|||||||||6
1727356760000|2024-09-26 13:19:20|||||||||3
1727356800000|2024-09-26 13:20:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|7
1727356870000|2024-09-26 13:21:10|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|41
1727356880000|2024-09-26 13:21:20|||||||||2
1727356900000|2024-09-26 13:21:40|||||||||11
1727356910000|2024-09-26 13:21:50|||||||||1
1727356970000|2024-09-26 13:22:50|||||||||38
1727356980000|2024-09-26 13:23:00|||||||||16
1727357050000|2024-09-26 13:24:10|||||||||4
1727357070000|2024-09-26 13:24:30|||||||||1
1727357080000|2024-09-26 13:24:40|||||||||10
1727357100000|2024-09-26 13:25:00|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|199
1727357110000|2024-09-26 13:25:10|||||||||110
1727357120000|2024-09-26 13:25:20|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|18
1727357130000|2024-09-26 13:25:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|2
1727357140000|2024-09-26 13:25:40|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|15
1727357160000|2024-09-26 13:26:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727357180000|2024-09-26 13:26:20|||||||||8
1727357240000|2024-09-26 13:27:20|||||||||13
1727357280000|2024-09-26 13:28:00|||||||||14
1727357290000|2024-09-26 13:28:10|||||||||4
1727357340000|2024-09-26 13:29:00|||||||||21
1727357360000|2024-09-26 13:29:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1727357370000|2024-09-26 13:29:30|||||||||71
1727357400000|2024-09-26 13:30:00|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|76
1727357410000|2024-09-26 13:30:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|149
1727357420000|2024-09-26 13:30:20|||||||||7
1727357430000|2024-09-26 13:30:30|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|87
1727357440000|2024-09-26 13:30:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|59
1727357450000|2024-09-26 13:30:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|48
1727357460000|2024-09-26 13:31:00|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|0
1727357470000|2024-09-26 13:31:10|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|0
1727357490000|2024-09-26 13:31:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|186
1727357520000|2024-09-26 13:32:00|||||||||3
1727357530000|2024-09-26 13:32:10|||||||||1
1727357540000|2024-09-26 13:32:20|||||||||4
1727357560000|2024-09-26 13:32:40|||||||||7
1727357580000|2024-09-26 13:33:00|18.12|17.96|18.13|17.97|18.14|17.98|18.12|17.96|7
1727357590000|2024-09-26 13:33:10|18.14|17.98|18.14|17.98|18.14|17.98|18.12|17.96|2
1727357600000|2024-09-26 13:33:20|18.13|17.97|18.14|17.98|18.14|17.98|18.12|17.96|2
1727357610000|2024-09-26 13:33:30|||||||||3
1727357620000|2024-09-26 13:33:40|18.12|17.96|18.12|17.96|18.14|17.98|18.12|17.96|0
1727357630000|2024-09-26 13:33:50|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|3
1727357640000|2024-09-26 13:34:00|18.13|17.97|18.12|17.96|18.13|17.97|18.09|17.93|168
1727357650000|2024-09-26 13:34:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|73
1727357660000|2024-09-26 13:34:20|18.12|17.96|18.12|17.96|18.12|17.96|18.09|17.93|25
1727357670000|2024-09-26 13:34:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1727357680000|2024-09-26 13:34:40|||||||||4
1727357690000|2024-09-26 13:34:50|18.12|17.96|18.09|17.93|18.12|17.96|18.09|17.93|71
1727357700000|2024-09-26 13:35:00|18.12|17.96|18.12|17.96|18.12|17.96|18.09|17.93|21
1727357710000|2024-09-26 13:35:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1727357720000|2024-09-26 13:35:20|||||||||3
1727357750000|2024-09-26 13:35:50|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|45
1727357760000|2024-09-26 13:36:00|||||||||2
1727357790000|2024-09-26 13:36:30|||||||||2
1727357810000|2024-09-26 13:36:50|||||||||3
1727357830000|2024-09-26 13:37:10|||||||||4
1727357850000|2024-09-26 13:37:30|||||||||2
1727357870000|2024-09-26 13:37:50|||||||||16
1727357880000|2024-09-26 13:38:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|8
1727357890000|2024-09-26 13:38:10|||||||||16
1727357900000|2024-09-26 13:38:20|||||||||3
1727357920000|2024-09-26 13:38:40|||||||||2
1727357940000|2024-09-26 13:39:00|||||||||4
1727357950000|2024-09-26 13:39:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|24
1727357960000|2024-09-26 13:39:20|||||||||4
1727357970000|2024-09-26 13:39:30|||||||||1
1727357980000|2024-09-26 13:39:40|||||||||2
1727357990000|2024-09-26 13:39:50|||||||||3
1727358000000|2024-09-26 13:40:00|||||||||1
1727358010000|2024-09-26 13:40:10|||||||||1
1727358030000|2024-09-26 13:40:30|||||||||4
1727358040000|2024-09-26 13:40:40|||||||||1
1727358050000|2024-09-26 13:40:50|||||||||4
1727358070000|2024-09-26 13:41:10|||||||||2
1727358080000|2024-09-26 13:41:20|||||||||3
1727358090000|2024-09-26 13:41:30|||||||||2
1727358100000|2024-09-26 13:41:40|||||||||2
1727358110000|2024-09-26 13:41:50|||||||||1
1727358120000|2024-09-26 13:42:00|||||||||4
1727358130000|2024-09-26 13:42:10|||||||||6
1727358140000|2024-09-26 13:42:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|37
1727358150000|2024-09-26 13:42:30|||||||||3
1727358160000|2024-09-26 13:42:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|147
1727358200000|2024-09-26 13:43:20|||||||||37
1727358230000|2024-09-26 13:43:50|||||||||18
1727358240000|2024-09-26 13:44:00|||||||||1
1727358250000|2024-09-26 13:44:10|||||||||10
1727358270000|2024-09-26 13:44:30|||||||||2
1727358280000|2024-09-26 13:44:40|||||||||7
1727358290000|2024-09-26 13:44:50|||||||||11
1727358300000|2024-09-26 13:45:00|||||||||9
1727358320000|2024-09-26 13:45:20|||||||||2
1727358330000|2024-09-26 13:45:30|||||||||1
1727358340000|2024-09-26 13:45:40|||||||||4
1727358350000|2024-09-26 13:45:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|209
1727358360000|2024-09-26 13:46:00|||||||||2
1727358370000|2024-09-26 13:46:10|||||||||3
1727358380000|2024-09-26 13:46:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|193
1727358390000|2024-09-26 13:46:30|||||||||1
1727358400000|2024-09-26 13:46:40|||||||||1
1727358410000|2024-09-26 13:46:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|53
1727358430000|2024-09-26 13:47:10|||||||||1
1727358450000|2024-09-26 13:47:30|||||||||5
1727358460000|2024-09-26 13:47:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|32
1727358480000|2024-09-26 13:48:00|||||||||3
1727358490000|2024-09-26 13:48:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1727358500000|2024-09-26 13:48:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|267
1727358510000|2024-09-26 13:48:30|||||||||2
1727358560000|2024-09-26 13:49:20|||||||||1
1727358580000|2024-09-26 13:49:40|||||||||212
1727358600000|2024-09-26 13:50:00|||||||||2
1727358610000|2024-09-26 13:50:10|||||||||22
1727358630000|2024-09-26 13:50:30|||||||||6
1727358640000|2024-09-26 13:50:40|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|24
1727358650000|2024-09-26 13:50:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1727358660000|2024-09-26 13:51:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1727358670000|2024-09-26 13:51:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1727358680000|2024-09-26 13:51:20|||||||||5
1727358690000|2024-09-26 13:51:30|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|12
1727358700000|2024-09-26 13:51:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|137
1727358710000|2024-09-26 13:51:50|||||||||14
1727358720000|2024-09-26 13:52:00|||||||||17
1727358740000|2024-09-26 13:52:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|23
1727358750000|2024-09-26 13:52:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|11
1727358760000|2024-09-26 13:52:40|||||||||5
1727358770000|2024-09-26 13:52:50|||||||||2
1727358780000|2024-09-26 13:53:00|||||||||1
1727358790000|2024-09-26 13:53:10|||||||||5
1727358800000|2024-09-26 13:53:20|||||||||2
1727358810000|2024-09-26 13:53:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1727358830000|2024-09-26 13:53:50|||||||||9
1727358840000|2024-09-26 13:54:00|||||||||1
1727358850000|2024-09-26 13:54:10|||||||||3
1727358870000|2024-09-26 13:54:30|||||||||6
1727358880000|2024-09-26 13:54:40|||||||||2
1727358890000|2024-09-26 13:54:50|||||||||4
1727358900000|2024-09-26 13:55:00|||||||||3
1727358910000|2024-09-26 13:55:10|||||||||2
1727358920000|2024-09-26 13:55:20|||||||||2
1727358930000|2024-09-26 13:55:30|||||||||4
1727358940000|2024-09-26 13:55:40|||||||||5
1727358960000|2024-09-26 13:56:00|||||||||20
1727358970000|2024-09-26 13:56:10|||||||||1
1727358980000|2024-09-26 13:56:20|||||||||1
1727358990000|2024-09-26 13:56:30|||||||||3
1727359000000|2024-09-26 13:56:40|||||||||1
1727359010000|2024-09-26 13:56:50|||||||||4
1727359030000|2024-09-26 13:57:10|||||||||8
1727359040000|2024-09-26 13:57:20|||||||||2
1727359050000|2024-09-26 13:57:30|||||||||3
1727359070000|2024-09-26 13:57:50|||||||||3
1727359080000|2024-09-26 13:58:00|||||||||3
1727359100000|2024-09-26 13:58:20|||||||||2
1727359110000|2024-09-26 13:58:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1727359120000|2024-09-26 13:58:40|||||||||4
1727359140000|2024-09-26 13:59:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1727359160000|2024-09-26 13:59:20|||||||||3
1727359170000|2024-09-26 13:59:30|||||||||1
1727359180000|2024-09-26 13:59:40|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|0
1727359190000|2024-09-26 13:59:50|||||||||4
1727359200000|2024-09-26 14:00:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|57
1727359210000|2024-09-26 14:00:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|140
1727359220000|2024-09-26 14:00:20|||||||||12
1727359230000|2024-09-26 14:00:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|57
1727359260000|2024-09-26 14:01:00|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|4
1727359280000|2024-09-26 14:01:20|||||||||2
1727359290000|2024-09-26 14:01:30|||||||||1
1727359300000|2024-09-26 14:01:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|9
1727359310000|2024-09-26 14:01:50|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|1
1727359320000|2024-09-26 14:02:00|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|16
1727359330000|2024-09-26 14:02:10|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|257
1727359340000|2024-09-26 14:02:20|||||||||68
1727359350000|2024-09-26 14:02:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1727359360000|2024-09-26 14:02:40|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|0
1727359370000|2024-09-26 14:02:50|18.24|18.08|18.24|18.08|18.24|18.08|18.22|18.06|0
1727359380000|2024-09-26 14:03:00|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|5
1727359390000|2024-09-26 14:03:10|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|92
1727359400000|2024-09-26 14:03:20|18.24|18.08|18.22|18.06|18.24|18.08|18.22|18.06|25
1727359410000|2024-09-26 14:03:30|||||||||3
1727359430000|2024-09-26 14:03:50|||||||||4
1727359440000|2024-09-26 14:04:00|||||||||2
1727359450000|2024-09-26 14:04:10|18.24|18.08|18.27|18.11|18.27|18.11|18.24|18.08|46
1727359460000|2024-09-26 14:04:20|||||||||76
1727359470000|2024-09-26 14:04:30|||||||||102
1727359480000|2024-09-26 14:04:40|||||||||6
1727359500000|2024-09-26 14:05:00|18.28|18.12|18.3|18.14|18.32|18.16|18.28|18.12|31
1727359510000|2024-09-26 14:05:10|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|20
1727359520000|2024-09-26 14:05:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|58
1727359530000|2024-09-26 14:05:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|215
1727359560000|2024-09-26 14:06:00|||||||||1
1727359570000|2024-09-26 14:06:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|144
1727359580000|2024-09-26 14:06:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|2
1727359590000|2024-09-26 14:06:30|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|9
1727359600000|2024-09-26 14:06:40|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|37
1727359620000|2024-09-26 14:07:00|||||||||2
1727359630000|2024-09-26 14:07:10|||||||||163
1727359640000|2024-09-26 14:07:20|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|6
1727359650000|2024-09-26 14:07:30|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|23
1727359680000|2024-09-26 14:08:00|||||||||3
1727359700000|2024-09-26 14:08:20|18.27|18.11|18.27|18.11|18.28|18.12|18.25|18.09|9
1727359710000|2024-09-26 14:08:30|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|30
1727359720000|2024-09-26 14:08:40|18.27|18.11|18.25|18.09|18.3|18.14|18.25|18.09|83
1727359730000|2024-09-26 14:08:50|||||||||1
1727359740000|2024-09-26 14:09:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|148
1727359750000|2024-09-26 14:09:10|||||||||1
1727359770000|2024-09-26 14:09:30|||||||||1
1727359780000|2024-09-26 14:09:40|||||||||2
1727359790000|2024-09-26 14:09:50|||||||||1
1727359800000|2024-09-26 14:10:00|||||||||2
1727359810000|2024-09-26 14:10:10|||||||||3
1727359820000|2024-09-26 14:10:20|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|9
1727359830000|2024-09-26 14:10:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1727359860000|2024-09-26 14:11:00|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|27
1727359870000|2024-09-26 14:11:10|||||||||3
1727359890000|2024-09-26 14:11:30|18.25|18.09|18.25|18.09|18.3|18.14|18.25|18.09|543
1727359900000|2024-09-26 14:11:40|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|40
1727359920000|2024-09-26 14:12:00|||||||||1
1727359940000|2024-09-26 14:12:20|||||||||1
1727359950000|2024-09-26 14:12:30|||||||||5
1727359960000|2024-09-26 14:12:40|||||||||2
1727359980000|2024-09-26 14:13:00|||||||||2
1727359990000|2024-09-26 14:13:10|||||||||1
1727360000000|2024-09-26 14:13:20|||||||||1
1727360010000|2024-09-26 14:13:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1727360020000|2024-09-26 14:13:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1727360030000|2024-09-26 14:13:50|||||||||2
1727360040000|2024-09-26 14:14:00|||||||||2
1727360050000|2024-09-26 14:14:10|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|1
1727360070000|2024-09-26 14:14:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1727360080000|2024-09-26 14:14:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1727360090000|2024-09-26 14:14:50|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|7
1727360100000|2024-09-26 14:15:00|||||||||14
1727360110000|2024-09-26 14:15:10|||||||||3
1727360120000|2024-09-26 14:15:20|||||||||2
1727360130000|2024-09-26 14:15:30|||||||||4
1727360140000|2024-09-26 14:15:40|||||||||3
1727360150000|2024-09-26 14:15:50|||||||||2
1727360160000|2024-09-26 14:16:00|||||||||4
1727360180000|2024-09-26 14:16:20|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|3
1727360190000|2024-09-26 14:16:30|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|143
1727360200000|2024-09-26 14:16:40|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|125
1727360210000|2024-09-26 14:16:50|18.28|18.12|18.28|18.12|18.3|18.14|18.25|18.09|132
1727360220000|2024-09-26 14:17:00|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|156
1727360230000|2024-09-26 14:17:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|1
1727360240000|2024-09-26 14:17:20|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|109
1727360250000|2024-09-26 14:17:30|||||||||1
1727360260000|2024-09-26 14:17:40|||||||||64
1727360280000|2024-09-26 14:18:00|||||||||21
1727360310000|2024-09-26 14:18:30|||||||||2
1727360320000|2024-09-26 14:18:40|||||||||14
1727360330000|2024-09-26 14:18:50|||||||||2
1727360340000|2024-09-26 14:19:00|||||||||1
1727360360000|2024-09-26 14:19:20|||||||||3
1727360370000|2024-09-26 14:19:30|||||||||2
1727360380000|2024-09-26 14:19:40|||||||||5
1727360390000|2024-09-26 14:19:50|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|50
1727360400000|2024-09-26 14:20:00|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|12
1727360410000|2024-09-26 14:20:10|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|21
1727360420000|2024-09-26 14:20:20|||||||||2
1727360430000|2024-09-26 14:20:30|||||||||36
1727360440000|2024-09-26 14:20:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|9
1727360450000|2024-09-26 14:20:50|||||||||203
1727360460000|2024-09-26 14:21:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|21
1727360470000|2024-09-26 14:21:10|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|4
1727360480000|2024-09-26 14:21:20|18.35|18.19|18.35|18.19|18.35|18.19|18.34|18.18|2
1727360490000|2024-09-26 14:21:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|53
1727360500000|2024-09-26 14:21:40|||||||||4
1727360510000|2024-09-26 14:21:50|||||||||2
1727360520000|2024-09-26 14:22:00|||||||||2
1727360530000|2024-09-26 14:22:10|||||||||16
1727360540000|2024-09-26 14:22:20|||||||||6
1727360550000|2024-09-26 14:22:30|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|126
1727360560000|2024-09-26 14:22:40|||||||||3
1727360570000|2024-09-26 14:22:50|||||||||2
1727360590000|2024-09-26 14:23:10|||||||||1
1727360600000|2024-09-26 14:23:20|||||||||1
1727360620000|2024-09-26 14:23:40|||||||||20
1727360640000|2024-09-26 14:24:00|||||||||3
1727360650000|2024-09-26 14:24:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|92
1727360660000|2024-09-26 14:24:20|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|44
1727360670000|2024-09-26 14:24:30|||||||||15
1727360680000|2024-09-26 14:24:40|||||||||1
1727360700000|2024-09-26 14:25:00|||||||||1
1727360710000|2024-09-26 14:25:10|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|110
1727360720000|2024-09-26 14:25:20|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|56
1727360730000|2024-09-26 14:25:30|||||||||8
1727360740000|2024-09-26 14:25:40|||||||||68
1727360750000|2024-09-26 14:25:50|||||||||58
1727360760000|2024-09-26 14:26:00|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|15
1727360770000|2024-09-26 14:26:10|||||||||47
1727360780000|2024-09-26 14:26:20|||||||||52
1727360790000|2024-09-26 14:26:30|||||||||8
1727360800000|2024-09-26 14:26:40|||||||||6
1727360810000|2024-09-26 14:26:50|||||||||111
1727360820000|2024-09-26 14:27:00|||||||||4
1727360830000|2024-09-26 14:27:10|||||||||7
1727360840000|2024-09-26 14:27:20|||||||||3
1727360850000|2024-09-26 14:27:30|||||||||3
1727360860000|2024-09-26 14:27:40|||||||||8
1727360870000|2024-09-26 14:27:50|||||||||8
1727360880000|2024-09-26 14:28:00|||||||||2
1727360890000|2024-09-26 14:28:10|||||||||3
1727360900000|2024-09-26 14:28:20|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|290
1727360910000|2024-09-26 14:28:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|6
1727360920000|2024-09-26 14:28:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1727360930000|2024-09-26 14:28:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|15
1727360940000|2024-09-26 14:29:00|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|26
1727360950000|2024-09-26 14:29:10|||||||||11
1727360960000|2024-09-26 14:29:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|99
1727360970000|2024-09-26 14:29:30|||||||||5
1727360980000|2024-09-26 14:29:40|||||||||5
1727360990000|2024-09-26 14:29:50|||||||||39
1727361000000|2024-09-26 14:30:00|18.37|18.21|18.35|18.19|18.37|18.21|18.33|18.17|135
1727361010000|2024-09-26 14:30:10|18.34|18.18|18.34|18.18|18.38|18.22|18.33|18.17|42
1727361020000|2024-09-26 14:30:20|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|25
1727361030000|2024-09-26 14:30:30|||||||||3
1727361040000|2024-09-26 14:30:40|||||||||1
1727361050000|2024-09-26 14:30:50|||||||||3
1727361070000|2024-09-26 14:31:10|||||||||110
1727361080000|2024-09-26 14:31:20|||||||||4
1727361090000|2024-09-26 14:31:30|||||||||1
1727361110000|2024-09-26 14:31:50|||||||||1
1727361120000|2024-09-26 14:32:00|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|153
1727361130000|2024-09-26 14:32:10|18.35|18.19|18.38|18.22|18.38|18.22|18.33|18.17|17
1727361140000|2024-09-26 14:32:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|7
1727361150000|2024-09-26 14:32:30|18.33|18.17|18.37|18.21|18.38|18.22|18.33|18.17|5
1727361160000|2024-09-26 14:32:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|0
1727361170000|2024-09-26 14:32:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|37
1727361180000|2024-09-26 14:33:00|||||||||1
1727361190000|2024-09-26 14:33:10|||||||||5
1727361200000|2024-09-26 14:33:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|24
1727361210000|2024-09-26 14:33:30|18.34|18.18|18.33|18.17|18.35|18.19|18.33|18.17|13
1727361220000|2024-09-26 14:33:40|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|4
1727361230000|2024-09-26 14:33:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|6
1727361240000|2024-09-26 14:34:00|||||||||3
1727361280000|2024-09-26 14:34:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1727361290000|2024-09-26 14:34:50|||||||||10
1727361310000|2024-09-26 14:35:10|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|107
1727361320000|2024-09-26 14:35:20|18.32|18.16|18.3|18.14|18.33|18.17|18.3|18.14|10
1727361330000|2024-09-26 14:35:30|||||||||4
1727361360000|2024-09-26 14:36:00|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|57
1727361370000|2024-09-26 14:36:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1727361380000|2024-09-26 14:36:20|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|0
1727361390000|2024-09-26 14:36:30|||||||||5
1727361400000|2024-09-26 14:36:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|15
1727361410000|2024-09-26 14:36:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|27
1727361430000|2024-09-26 14:37:10|||||||||1
1727361440000|2024-09-26 14:37:20|||||||||2
1727361460000|2024-09-26 14:37:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|35
1727361470000|2024-09-26 14:37:50|||||||||2
1727361480000|2024-09-26 14:38:00|||||||||2
1727361500000|2024-09-26 14:38:20|18.22|18.06|18.2|18.04|18.25|18.09|18.2|18.04|100
1727361510000|2024-09-26 14:38:30|18.25|18.09|18.21|18.05|18.25|18.09|18.2|18.04|6
1727361520000|2024-09-26 14:38:40|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|2
1727361530000|2024-09-26 14:38:50|||||||||5
1727361540000|2024-09-26 14:39:00|||||||||1
1727361580000|2024-09-26 14:39:40|||||||||5
1727361620000|2024-09-26 14:40:20|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|73
1727361630000|2024-09-26 14:40:30|18.24|18.08|18.25|18.09|18.25|18.09|18.2|18.04|2
1727361660000|2024-09-26 14:41:00|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|85
1727361670000|2024-09-26 14:41:10|18.3|18.14|18.28|18.12|18.3|18.14|18.25|18.09|14
1727361680000|2024-09-26 14:41:20|18.27|18.11|18.28|18.12|18.28|18.12|18.25|18.09|20
1727361690000|2024-09-26 14:41:30|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|18
1727361700000|2024-09-26 14:41:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1727361710000|2024-09-26 14:41:50|18.29|18.13|18.28|18.12|18.3|18.14|18.28|18.12|0
1727361720000|2024-09-26 14:42:00|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|16
1727361730000|2024-09-26 14:42:10|18.27|18.11|18.28|18.12|18.3|18.14|18.25|18.09|7
1727361740000|2024-09-26 14:42:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1727361750000|2024-09-26 14:42:30|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|6
1727361760000|2024-09-26 14:42:40|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|2
1727361770000|2024-09-26 14:42:50|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|25
1727361790000|2024-09-26 14:43:10|||||||||37
1727361800000|2024-09-26 14:43:20|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|4
1727361810000|2024-09-26 14:43:30|||||||||5
1727361820000|2024-09-26 14:43:40|||||||||10
1727361830000|2024-09-26 14:43:50|||||||||1
1727361840000|2024-09-26 14:44:00|18.28|18.12|18.27|18.11|18.28|18.12|18.25|18.09|52
1727361850000|2024-09-26 14:44:10|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|10
1727361860000|2024-09-26 14:44:20|18.25|18.09|18.25|18.09|18.28|18.12|18.25|18.09|3
1727361870000|2024-09-26 14:44:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1727361880000|2024-09-26 14:44:40|||||||||10
1727361890000|2024-09-26 14:44:50|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|4
1727361900000|2024-09-26 14:45:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|14
1727361910000|2024-09-26 14:45:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1727361920000|2024-09-26 14:45:20|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|16
1727361930000|2024-09-26 14:45:30|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|6
1727361940000|2024-09-26 14:45:40|||||||||12
1727361950000|2024-09-26 14:45:50|||||||||1
1727361960000|2024-09-26 14:46:00|||||||||1
1727361970000|2024-09-26 14:46:10|||||||||16
1727362000000|2024-09-26 14:46:40|||||||||16
1727362020000|2024-09-26 14:47:00|||||||||1
1727362030000|2024-09-26 14:47:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|21
1727362040000|2024-09-26 14:47:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1727362050000|2024-09-26 14:47:30|||||||||12
1727362060000|2024-09-26 14:47:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|9
1727362070000|2024-09-26 14:47:50|||||||||2
1727362080000|2024-09-26 14:48:00|18.27|18.11|18.28|18.12|18.3|18.14|18.25|18.09|20
1727362090000|2024-09-26 14:48:10|||||||||13
1727362110000|2024-09-26 14:48:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|11
1727362120000|2024-09-26 14:48:40|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|8
1727362130000|2024-09-26 14:48:50|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|5
1727362140000|2024-09-26 14:49:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1727362150000|2024-09-26 14:49:10|||||||||10
1727362160000|2024-09-26 14:49:20|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|2
1727362170000|2024-09-26 14:49:30|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1727362180000|2024-09-26 14:49:40|||||||||16
1727362190000|2024-09-26 14:49:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1727362200000|2024-09-26 14:50:00|||||||||1
1727362210000|2024-09-26 14:50:10|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|57
1727362220000|2024-09-26 14:50:20|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|5
1727362230000|2024-09-26 14:50:30|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|3
1727362240000|2024-09-26 14:50:40|||||||||15
1727362250000|2024-09-26 14:50:50|||||||||5
1727362260000|2024-09-26 14:51:00|18.25|18.09|18.25|18.09|18.28|18.12|18.23|18.07|34
1727362270000|2024-09-26 14:51:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1727362280000|2024-09-26 14:51:20|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|10
1727362300000|2024-09-26 14:51:40|||||||||21
1727362310000|2024-09-26 14:51:50|||||||||4
1727362330000|2024-09-26 14:52:10|||||||||13
1727362340000|2024-09-26 14:52:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|28
1727362350000|2024-09-26 14:52:30|||||||||14
1727362360000|2024-09-26 14:52:40|18.3|18.14|18.3|18.14|18.33|18.17|18.29|18.13|24
1727362370000|2024-09-26 14:52:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|2
1727362380000|2024-09-26 14:53:00|18.29|18.13|18.28|18.12|18.3|18.14|18.28|18.12|2
1727362410000|2024-09-26 14:53:30|18.29|18.13|18.3|18.14|18.33|18.17|18.29|18.13|22
1727362420000|2024-09-26 14:53:40|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|10
1727362430000|2024-09-26 14:53:50|18.29|18.13|18.28|18.12|18.33|18.17|18.28|18.12|10
1727362440000|2024-09-26 14:54:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|4
1727362450000|2024-09-26 14:54:10|||||||||7
1727362470000|2024-09-26 14:54:30|||||||||6
1727362480000|2024-09-26 14:54:40|||||||||11
1727362490000|2024-09-26 14:54:50|||||||||14
1727362510000|2024-09-26 14:55:10|18.3|18.14|18.28|18.12|18.33|18.17|18.28|18.12|39
1727362520000|2024-09-26 14:55:20|18.3|18.14|18.33|18.17|18.33|18.17|18.28|18.12|52
1727362530000|2024-09-26 14:55:30|||||||||36
1727362540000|2024-09-26 14:55:40|||||||||11
1727362550000|2024-09-26 14:55:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|102
1727362570000|2024-09-26 14:56:10|||||||||1
1727362600000|2024-09-26 14:56:40|||||||||146
1727362610000|2024-09-26 14:56:50|||||||||3
1727362630000|2024-09-26 14:57:10|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|35
1727362640000|2024-09-26 14:57:20|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|66
1727362650000|2024-09-26 14:57:30|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|10
1727362660000|2024-09-26 14:57:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1727362670000|2024-09-26 14:57:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1727362690000|2024-09-26 14:58:10|||||||||1
1727362710000|2024-09-26 14:58:30|||||||||4
1727362740000|2024-09-26 14:59:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|17
1727362750000|2024-09-26 14:59:10|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|29
1727362760000|2024-09-26 14:59:20|||||||||2
1727362770000|2024-09-26 14:59:30|||||||||11
1727362780000|2024-09-26 14:59:40|||||||||1
1727362800000|2024-09-26 15:00:00|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|72
1727362810000|2024-09-26 15:00:10|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|8
1727362820000|2024-09-26 15:00:20|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|2
1727362830000|2024-09-26 15:00:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|4
1727362840000|2024-09-26 15:00:40|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|7
1727362860000|2024-09-26 15:01:00|18.37|18.21|18.37|18.21|18.38|18.22|18.33|18.17|39
1727362870000|2024-09-26 15:01:10|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|8
1727362880000|2024-09-26 15:01:20|18.35|18.19|18.37|18.21|18.38|18.22|18.33|18.17|3
1727362890000|2024-09-26 15:01:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|0
1727362900000|2024-09-26 15:01:40|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|8
1727362910000|2024-09-26 15:01:50|||||||||29
1727362920000|2024-09-26 15:02:00|||||||||5
1727362930000|2024-09-26 15:02:10|||||||||1
1727362950000|2024-09-26 15:02:30|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|106
1727362960000|2024-09-26 15:02:40|18.3|18.14|18.29|18.13|18.3|18.14|18.28|18.12|36
1727362970000|2024-09-26 15:02:50|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|20
1727362980000|2024-09-26 15:03:00|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|1
1727362990000|2024-09-26 15:03:10|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|1
1727363000000|2024-09-26 15:03:20|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|42
1727363010000|2024-09-26 15:03:30|18.32|18.16|18.33|18.17|18.33|18.17|18.28|18.12|2
1727363020000|2024-09-26 15:03:40|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|3
1727363030000|2024-09-26 15:03:50|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1727363050000|2024-09-26 15:04:10|||||||||3
1727363060000|2024-09-26 15:04:20|||||||||1
1727363080000|2024-09-26 15:04:40|||||||||1
1727363090000|2024-09-26 15:04:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1727363100000|2024-09-26 15:05:00|||||||||3
1727363110000|2024-09-26 15:05:10|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1727363120000|2024-09-26 15:05:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1727363130000|2024-09-26 15:05:30|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|9
1727363140000|2024-09-26 15:05:40|||||||||1
1727363150000|2024-09-26 15:05:50|||||||||4
1727363160000|2024-09-26 15:06:00|||||||||5
1727363170000|2024-09-26 15:06:10|||||||||14
1727363200000|2024-09-26 15:06:40|||||||||2
1727363210000|2024-09-26 15:06:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|1
1727363220000|2024-09-26 15:07:00|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|1
1727363230000|2024-09-26 15:07:10|||||||||3
1727363240000|2024-09-26 15:07:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|29
1727363250000|2024-09-26 15:07:30|||||||||2
1727363260000|2024-09-26 15:07:40|||||||||1
1727363270000|2024-09-26 15:07:50|||||||||1
1727363280000|2024-09-26 15:08:00|||||||||12
1727363290000|2024-09-26 15:08:10|||||||||4
1727363320000|2024-09-26 15:08:40|||||||||2
1727363330000|2024-09-26 15:08:50|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|50
1727363340000|2024-09-26 15:09:00|||||||||10
1727363350000|2024-09-26 15:09:10|||||||||2
1727363370000|2024-09-26 15:09:30|||||||||4
1727363380000|2024-09-26 15:09:40|||||||||7
1727363390000|2024-09-26 15:09:50|||||||||1
1727363400000|2024-09-26 15:10:00|18.16|18|18.15|17.99|18.17|18.01|18.15|17.99|45
1727363410000|2024-09-26 15:10:10|||||||||21
1727363420000|2024-09-26 15:10:20|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|6
1727363430000|2024-09-26 15:10:30|18.2|18.04|18.2|18.04|18.2|18.04|18.17|18.01|38
1727363450000|2024-09-26 15:10:50|||||||||6
1727363480000|2024-09-26 15:11:20|||||||||5
1727363490000|2024-09-26 15:11:30|||||||||7
1727363500000|2024-09-26 15:11:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|84
1727363510000|2024-09-26 15:11:50|||||||||2
1727363530000|2024-09-26 15:12:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|4
1727363550000|2024-09-26 15:12:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|63
1727363560000|2024-09-26 15:12:40|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|22
1727363580000|2024-09-26 15:13:00|||||||||2
1727363600000|2024-09-26 15:13:20|||||||||6
1727363620000|2024-09-26 15:13:40|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|3
1727363630000|2024-09-26 15:13:50|||||||||58
1727363640000|2024-09-26 15:14:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1727363650000|2024-09-26 15:14:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1727363660000|2024-09-26 15:14:20|18.24|18.08|18.25|18.09|18.25|18.09|18.23|18.07|5
1727363670000|2024-09-26 15:14:30|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|0
1727363680000|2024-09-26 15:14:40|||||||||2
1727363690000|2024-09-26 15:14:50|||||||||13
1727363700000|2024-09-26 15:15:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|110
1727363720000|2024-09-26 15:15:20|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|51
1727363740000|2024-09-26 15:15:40|||||||||6
1727363750000|2024-09-26 15:15:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1727363760000|2024-09-26 15:16:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1727363770000|2024-09-26 15:16:10|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|3
1727363780000|2024-09-26 15:16:20|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|0
1727363800000|2024-09-26 15:16:40|||||||||7
1727363810000|2024-09-26 15:16:50|||||||||15
1727363820000|2024-09-26 15:17:00|||||||||4
1727363840000|2024-09-26 15:17:20|||||||||10
1727363860000|2024-09-26 15:17:40|||||||||7
1727363870000|2024-09-26 15:17:50|||||||||2
1727363880000|2024-09-26 15:18:00|||||||||8
1727363890000|2024-09-26 15:18:10|||||||||1
1727363930000|2024-09-26 15:18:50|||||||||5
1727363940000|2024-09-26 15:19:00|||||||||2
1727363960000|2024-09-26 15:19:20|||||||||1
1727363980000|2024-09-26 15:19:40|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|59
1727363990000|2024-09-26 15:19:50|18.22|18.06|18.23|18.07|18.23|18.07|18.2|18.04|16
1727364000000|2024-09-26 15:20:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1727364010000|2024-09-26 15:20:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1727364020000|2024-09-26 15:20:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|87
1727364040000|2024-09-26 15:20:40|||||||||4
1727364050000|2024-09-26 15:20:50|||||||||1
1727364060000|2024-09-26 15:21:00|||||||||5
1727364090000|2024-09-26 15:21:30|||||||||7
1727364100000|2024-09-26 15:21:40|||||||||7
1727364110000|2024-09-26 15:21:50|||||||||2
1727364130000|2024-09-26 15:22:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|33
1727364140000|2024-09-26 15:22:20|18.17|18.01|18.2|18.04|18.2|18.04|18.15|17.99|43
1727364160000|2024-09-26 15:22:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727364170000|2024-09-26 15:22:50|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|3
1727364180000|2024-09-26 15:23:00|18.19|18.03|18.18|18.02|18.2|18.04|18.18|18.02|3
1727364190000|2024-09-26 15:23:10|18.19|18.03|18.18|18.02|18.2|18.04|18.18|18.02|0
1727364200000|2024-09-26 15:23:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|18
1727364210000|2024-09-26 15:23:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|18
1727364220000|2024-09-26 15:23:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1727364230000|2024-09-26 15:23:50|||||||||11
1727364240000|2024-09-26 15:24:00|||||||||3
1727364260000|2024-09-26 15:24:20|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|33
1727364270000|2024-09-26 15:24:30|||||||||2
1727364280000|2024-09-26 15:24:40|||||||||6
1727364300000|2024-09-26 15:25:00|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|36
1727364310000|2024-09-26 15:25:10|||||||||1
1727364330000|2024-09-26 15:25:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|18
1727364340000|2024-09-26 15:25:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1727364350000|2024-09-26 15:25:50|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|1
1727364370000|2024-09-26 15:26:10|||||||||4
1727364390000|2024-09-26 15:26:30|||||||||6
1727364400000|2024-09-26 15:26:40|||||||||1
1727364410000|2024-09-26 15:26:50|||||||||3
1727364420000|2024-09-26 15:27:00|||||||||1
1727364430000|2024-09-26 15:27:10|||||||||1
1727364440000|2024-09-26 15:27:20|||||||||3
1727364450000|2024-09-26 15:27:30|||||||||3
1727364460000|2024-09-26 15:27:40|||||||||7
1727364470000|2024-09-26 15:27:50|||||||||1
1727364500000|2024-09-26 15:28:20|||||||||1
1727364540000|2024-09-26 15:29:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|83
1727364550000|2024-09-26 15:29:10|||||||||5
1727364570000|2024-09-26 15:29:30|||||||||7
1727364580000|2024-09-26 15:29:40|||||||||1
1727364610000|2024-09-26 15:30:10|||||||||4
1727364620000|2024-09-26 15:30:20|||||||||4
1727364630000|2024-09-26 15:30:30|||||||||6
1727364640000|2024-09-26 15:30:40|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|183
1727364670000|2024-09-26 15:31:10|||||||||2
1727364680000|2024-09-26 15:31:20|||||||||5
1727364690000|2024-09-26 15:31:30|||||||||153
1727364700000|2024-09-26 15:31:40|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|52
1727364710000|2024-09-26 15:31:50|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|30
1727364720000|2024-09-26 15:32:00|18.19|18.03|18.19|18.03|18.2|18.04|18.15|17.99|18
1727364730000|2024-09-26 15:32:10|18.15|17.99|18.15|17.99|18.18|18.02|18.15|17.99|81
1727364740000|2024-09-26 15:32:20|||||||||2
1727364770000|2024-09-26 15:32:50|||||||||1
1727364790000|2024-09-26 15:33:10|||||||||8
1727364800000|2024-09-26 15:33:20|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|16
1727364830000|2024-09-26 15:33:50|||||||||1
1727364850000|2024-09-26 15:34:10|||||||||1
1727364880000|2024-09-26 15:34:40|||||||||5
1727364890000|2024-09-26 15:34:50|||||||||4
1727364910000|2024-09-26 15:35:10|||||||||104
1727364920000|2024-09-26 15:35:20|||||||||221
1727364940000|2024-09-26 15:35:40|||||||||1
1727364950000|2024-09-26 15:35:50|||||||||2
1727364960000|2024-09-26 15:36:00|18.22|18.06|18.2|18.04|18.23|18.07|18.2|18.04|38
1727364970000|2024-09-26 15:36:10|18.22|18.06|18.2|18.04|18.23|18.07|18.2|18.04|4
1727364980000|2024-09-26 15:36:20|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|0
1727365000000|2024-09-26 15:36:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|33
1727365010000|2024-09-26 15:36:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|3
1727365020000|2024-09-26 15:37:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|38
1727365030000|2024-09-26 15:37:10|||||||||6
1727365050000|2024-09-26 15:37:30|||||||||10
1727365060000|2024-09-26 15:37:40|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|21
1727365070000|2024-09-26 15:37:50|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|4
1727365090000|2024-09-26 15:38:10|||||||||1
1727365120000|2024-09-26 15:38:40|||||||||2
1727365130000|2024-09-26 15:38:50|||||||||1
1727365150000|2024-09-26 15:39:10|||||||||2
1727365160000|2024-09-26 15:39:20|||||||||5
1727365170000|2024-09-26 15:39:30|||||||||5
1727365180000|2024-09-26 15:39:40|||||||||4
1727365200000|2024-09-26 15:40:00|||||||||2
1727365210000|2024-09-26 15:40:10|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1727365220000|2024-09-26 15:40:20|||||||||4
1727365240000|2024-09-26 15:40:40|||||||||2
1727365250000|2024-09-26 15:40:50|||||||||1
1727365300000|2024-09-26 15:41:40|||||||||3
1727365310000|2024-09-26 15:41:50|||||||||8
1727365320000|2024-09-26 15:42:00|||||||||4
1727365330000|2024-09-26 15:42:10|||||||||1
1727365350000|2024-09-26 15:42:30|||||||||2
1727365370000|2024-09-26 15:42:50|||||||||1
1727365390000|2024-09-26 15:43:10|||||||||2
1727365400000|2024-09-26 15:43:20|||||||||1
1727365410000|2024-09-26 15:43:30|||||||||3
1727365420000|2024-09-26 15:43:40|||||||||1
1727365430000|2024-09-26 15:43:50|||||||||3
1727365440000|2024-09-26 15:44:00|||||||||1
1727365450000|2024-09-26 15:44:10|||||||||2
1727365470000|2024-09-26 15:44:30|||||||||1
1727365480000|2024-09-26 15:44:40|||||||||1
1727365490000|2024-09-26 15:44:50|||||||||3
1727365500000|2024-09-26 15:45:00|||||||||1
1727365510000|2024-09-26 15:45:10|||||||||1
1727365550000|2024-09-26 15:45:50|||||||||4
1727365560000|2024-09-26 15:46:00|||||||||1
1727365580000|2024-09-26 15:46:20|||||||||3
1727365590000|2024-09-26 15:46:30|||||||||34
1727365600000|2024-09-26 15:46:40|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|17
1727365620000|2024-09-26 15:47:00|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|5
1727365660000|2024-09-26 15:47:40|||||||||1
1727365720000|2024-09-26 15:48:40|||||||||1
1727365750000|2024-09-26 15:49:10|||||||||1
1727365760000|2024-09-26 15:49:20|||||||||3
1727365810000|2024-09-26 15:50:10|||||||||1
1727365830000|2024-09-26 15:50:30|||||||||2
1727365870000|2024-09-26 15:51:10|||||||||1
1727365890000|2024-09-26 15:51:30|||||||||2
1727365900000|2024-09-26 15:51:40|||||||||2
1727365930000|2024-09-26 15:52:10|||||||||1
1727365950000|2024-09-26 15:52:30|||||||||1
1727365960000|2024-09-26 15:52:40|||||||||1
1727365990000|2024-09-26 15:53:10|||||||||1
1727366010000|2024-09-26 15:53:30|||||||||2
1727366030000|2024-09-26 15:53:50|||||||||1
1727366040000|2024-09-26 15:54:00|||||||||9
1727366050000|2024-09-26 15:54:10|18.18|18.02|18.15|17.99|18.2|18.04|18.15|17.99|7
1727366060000|2024-09-26 15:54:20|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1727366070000|2024-09-26 15:54:30|18.16|18|18.17|18.01|18.17|18.01|18.15|17.99|0
1727366090000|2024-09-26 15:54:50|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|52
1727366110000|2024-09-26 15:55:10|||||||||1
1727366140000|2024-09-26 15:55:40|||||||||1
1727366150000|2024-09-26 15:55:50|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|0
1727366170000|2024-09-26 15:56:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|2
1727366180000|2024-09-26 15:56:20|||||||||1
1727366190000|2024-09-26 15:56:30|||||||||4
1727366210000|2024-09-26 15:56:50|||||||||43
1727366230000|2024-09-26 15:57:10|||||||||4
1727366240000|2024-09-26 15:57:20|||||||||25
1727366260000|2024-09-26 15:57:40|||||||||3
1727366300000|2024-09-26 15:58:20|||||||||3
1727366350000|2024-09-26 15:59:10|||||||||1
1727366380000|2024-09-26 15:59:40|||||||||2
1727366390000|2024-09-26 15:59:50|||||||||1
1727366400000|2024-09-26 16:00:00|||||||||2
1727366410000|2024-09-26 16:00:10|||||||||1
1727366450000|2024-09-26 16:00:50|||||||||1
1727366460000|2024-09-26 16:01:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1727366470000|2024-09-26 16:01:10|||||||||1
1727366510000|2024-09-26 16:01:50|||||||||2
1727366520000|2024-09-26 16:02:00|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|12
1727366540000|2024-09-26 16:02:20|||||||||5
1727366550000|2024-09-26 16:02:30|||||||||1
1727366570000|2024-09-26 16:02:50|||||||||3
1727366610000|2024-09-26 16:03:30|||||||||1
1727366650000|2024-09-26 16:04:10|18.23|18.07|18.2|18.04|18.25|18.09|18.2|18.04|14
1727366660000|2024-09-26 16:04:20|18.21|18.05|18.2|18.04|18.22|18.06|18.2|18.04|21
1727366720000|2024-09-26 16:05:20|||||||||1
1727366740000|2024-09-26 16:05:40|||||||||2
1727366760000|2024-09-26 16:06:00|||||||||1
1727366800000|2024-09-26 16:06:40|||||||||1
1727366830000|2024-09-26 16:07:10|||||||||2
1727366840000|2024-09-26 16:07:20|||||||||2
1727366850000|2024-09-26 16:07:30|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|9
1727366860000|2024-09-26 16:07:40|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|2
1727366870000|2024-09-26 16:07:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1727366890000|2024-09-26 16:08:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|3
1727366920000|2024-09-26 16:08:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|4
1727366940000|2024-09-26 16:09:00|||||||||1
1727366960000|2024-09-26 16:09:20|18.2|18.04|18.2|18.04|18.2|18.04|18.18|18.02|9
1727366970000|2024-09-26 16:09:30|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|20
1727366990000|2024-09-26 16:09:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1727367010000|2024-09-26 16:10:10|18.17|18.01|18.18|18.02|18.2|18.04|18.17|18.01|3
1727367020000|2024-09-26 16:10:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727367040000|2024-09-26 16:10:40|||||||||12
1727367060000|2024-09-26 16:11:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1727367070000|2024-09-26 16:11:10|18.18|18.02|18.2|18.04|18.2|18.04|18.17|18.01|1
1727367080000|2024-09-26 16:11:20|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|21
1727367100000|2024-09-26 16:11:40|||||||||1
1727367130000|2024-09-26 16:12:10|||||||||1
1727367160000|2024-09-26 16:12:40|||||||||1
1727367170000|2024-09-26 16:12:50|||||||||1
1727367180000|2024-09-26 16:13:00|||||||||2
1727367210000|2024-09-26 16:13:30|||||||||1
1727367220000|2024-09-26 16:13:40|||||||||17
1727367270000|2024-09-26 16:14:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|23
1727367280000|2024-09-26 16:14:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1727367290000|2024-09-26 16:14:50|||||||||2
1727367300000|2024-09-26 16:15:00|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|0
1727367310000|2024-09-26 16:15:10|||||||||1
1727367350000|2024-09-26 16:15:50|||||||||1
1727367360000|2024-09-26 16:16:00|||||||||4
1727367370000|2024-09-26 16:16:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|1
1727367390000|2024-09-26 16:16:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1727367400000|2024-09-26 16:16:40|||||||||1
1727367420000|2024-09-26 16:17:00|||||||||2
1727367430000|2024-09-26 16:17:10|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|5
1727367440000|2024-09-26 16:17:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1727367470000|2024-09-26 16:17:50|||||||||1
1727367480000|2024-09-26 16:18:00|||||||||2
1727367500000|2024-09-26 16:18:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1727367510000|2024-09-26 16:18:30|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|1
1727367520000|2024-09-26 16:18:40|||||||||1
1727367530000|2024-09-26 16:18:50|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|10
1727367540000|2024-09-26 16:19:00|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|2
1727367550000|2024-09-26 16:19:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1727367560000|2024-09-26 16:19:20|18.25|18.09|18.25|18.09|18.25|18.09|18.22|18.06|27
1727367570000|2024-09-26 16:19:30|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1727367590000|2024-09-26 16:19:50|18.25|18.09|18.23|18.07|18.25|18.09|18.22|18.06|1
1727367600000|2024-09-26 16:20:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|17
1727367610000|2024-09-26 16:20:10|||||||||2
1727367640000|2024-09-26 16:20:40|||||||||1
1727367660000|2024-09-26 16:21:00|||||||||3
1727367670000|2024-09-26 16:21:10|||||||||1
1727367690000|2024-09-26 16:21:30|||||||||1
1727367710000|2024-09-26 16:21:50|||||||||1
1727367720000|2024-09-26 16:22:00|||||||||2
1727367730000|2024-09-26 16:22:10|||||||||1
1727367760000|2024-09-26 16:22:40|||||||||1
1727367770000|2024-09-26 16:22:50|||||||||2
1727367780000|2024-09-26 16:23:00|||||||||2
1727367790000|2024-09-26 16:23:10|||||||||1
1727367800000|2024-09-26 16:23:20|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|8
1727367810000|2024-09-26 16:23:30|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|76
1727367820000|2024-09-26 16:23:40|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|2
1727367830000|2024-09-26 16:23:50|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|1
1727367840000|2024-09-26 16:24:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|12
1727367850000|2024-09-26 16:24:10|||||||||7
1727367870000|2024-09-26 16:24:30|||||||||1
1727367880000|2024-09-26 16:24:40|||||||||2
1727367890000|2024-09-26 16:24:50|||||||||7
1727367920000|2024-09-26 16:25:20|||||||||27
1727367950000|2024-09-26 16:25:50|||||||||2
1727367960000|2024-09-26 16:26:00|18.22|18.06|18.22|18.06|18.25|18.09|18.22|18.06|5
1727367970000|2024-09-26 16:26:10|||||||||3
1727367980000|2024-09-26 16:26:20|||||||||1
1727368000000|2024-09-26 16:26:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|53
1727368010000|2024-09-26 16:26:50|18.23|18.07|18.25|18.09|18.25|18.09|18.22|18.06|2
1727368020000|2024-09-26 16:27:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|1
1727368060000|2024-09-26 16:27:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|5
1727368070000|2024-09-26 16:27:50|||||||||2
1727368150000|2024-09-26 16:29:10|||||||||3
1727368170000|2024-09-26 16:29:30|||||||||12
1727368180000|2024-09-26 16:29:40|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|2
1727368200000|2024-09-26 16:30:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|0
1727368210000|2024-09-26 16:30:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|1
1727368250000|2024-09-26 16:30:50|||||||||27
1727368260000|2024-09-26 16:31:00|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|41
1727368270000|2024-09-26 16:31:10|||||||||4
1727368280000|2024-09-26 16:31:20|||||||||19
1727368290000|2024-09-26 16:31:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1727368300000|2024-09-26 16:31:40|||||||||4
1727368320000|2024-09-26 16:32:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|60
1727368330000|2024-09-26 16:32:10|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|4
1727368340000|2024-09-26 16:32:20|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|0
1727368350000|2024-09-26 16:32:30|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|0
1727368360000|2024-09-26 16:32:40|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|0
1727368370000|2024-09-26 16:32:50|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727368380000|2024-09-26 16:33:00|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727368390000|2024-09-26 16:33:10|||||||||3
1727368400000|2024-09-26 16:33:20|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727368410000|2024-09-26 16:33:30|||||||||1
1727368430000|2024-09-26 16:33:50|18.27|18.11|18.26|18.1|18.27|18.11|18.25|18.09|1
1727368440000|2024-09-26 16:34:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|0
1727368450000|2024-09-26 16:34:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1727368460000|2024-09-26 16:34:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1727368470000|2024-09-26 16:34:30|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|1
1727368480000|2024-09-26 16:34:40|18.26|18.1|18.3|18.14|18.3|18.14|18.25|18.09|4
1727368490000|2024-09-26 16:34:50|||||||||1
1727368500000|2024-09-26 16:35:00|||||||||1
1727368510000|2024-09-26 16:35:10|||||||||2
1727368520000|2024-09-26 16:35:20|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|26
1727368530000|2024-09-26 16:35:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1727368540000|2024-09-26 16:35:40|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|1
1727368550000|2024-09-26 16:35:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|7
1727368590000|2024-09-26 16:36:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|55
1727368600000|2024-09-26 16:36:40|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|7
1727368610000|2024-09-26 16:36:50|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|0
1727368630000|2024-09-26 16:37:10|||||||||1
1727368650000|2024-09-26 16:37:30|||||||||1
1727368670000|2024-09-26 16:37:50|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|24
1727368700000|2024-09-26 16:38:20|||||||||3
1727368730000|2024-09-26 16:38:50|||||||||1
1727368750000|2024-09-26 16:39:10|||||||||1
1727368760000|2024-09-26 16:39:20|||||||||2
1727368770000|2024-09-26 16:39:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1727368780000|2024-09-26 16:39:40|||||||||91
1727368790000|2024-09-26 16:39:50|||||||||1
1727368800000|2024-09-26 16:40:00|18.27|18.11|18.26|18.1|18.27|18.11|18.25|18.09|0
1727368810000|2024-09-26 16:40:10|18.25|18.09|18.26|18.1|18.27|18.11|18.25|18.09|0
1727368820000|2024-09-26 16:40:20|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|2
1727368830000|2024-09-26 16:40:30|18.26|18.1|18.27|18.11|18.27|18.11|18.25|18.09|0
1727368840000|2024-09-26 16:40:40|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|2
1727368850000|2024-09-26 16:40:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|13
1727368860000|2024-09-26 16:41:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|35
1727368870000|2024-09-26 16:41:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1727368900000|2024-09-26 16:41:40|||||||||1
1727368910000|2024-09-26 16:41:50|||||||||1
1727368920000|2024-09-26 16:42:00|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|4
1727368940000|2024-09-26 16:42:20|||||||||3
1727368950000|2024-09-26 16:42:30|18.26|18.1|18.26|18.1|18.27|18.11|18.25|18.09|2
1727368960000|2024-09-26 16:42:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1727368970000|2024-09-26 16:42:50|18.27|18.11|18.26|18.1|18.27|18.11|18.25|18.09|3
1727368980000|2024-09-26 16:43:00|18.25|18.09|18.25|18.09|18.26|18.1|18.25|18.09|0
1727368990000|2024-09-26 16:43:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|27
1727369000000|2024-09-26 16:43:20|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|121
1727369010000|2024-09-26 16:43:30|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1727369020000|2024-09-26 16:43:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|5
1727369030000|2024-09-26 16:43:50|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727369040000|2024-09-26 16:44:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|42
1727369050000|2024-09-26 16:44:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1727369060000|2024-09-26 16:44:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|8
1727369100000|2024-09-26 16:45:00|||||||||2
1727369120000|2024-09-26 16:45:20|||||||||2
1727369130000|2024-09-26 16:45:30|||||||||2
1727369150000|2024-09-26 16:45:50|||||||||2
1727369170000|2024-09-26 16:46:10|||||||||2
1727369180000|2024-09-26 16:46:20|||||||||3
1727369190000|2024-09-26 16:46:30|||||||||1
1727369210000|2024-09-26 16:46:50|||||||||1
1727369240000|2024-09-26 16:47:20|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727369250000|2024-09-26 16:47:30|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|3
1727369270000|2024-09-26 16:47:50|||||||||1
1727369290000|2024-09-26 16:48:10|||||||||1
1727369310000|2024-09-26 16:48:30|||||||||2
1727369320000|2024-09-26 16:48:40|||||||||6
1727369330000|2024-09-26 16:48:50|||||||||2
1727369340000|2024-09-26 16:49:00|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727369350000|2024-09-26 16:49:10|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1727369360000|2024-09-26 16:49:20|18.3|18.14|18.28|18.12|18.3|18.14|18.27|18.11|8
1727369370000|2024-09-26 16:49:30|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|2
1727369380000|2024-09-26 16:49:40|||||||||2
1727369430000|2024-09-26 16:50:30|||||||||9
1727369440000|2024-09-26 16:50:40|||||||||4
1727369450000|2024-09-26 16:50:50|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|11
1727369470000|2024-09-26 16:51:10|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|35
1727369490000|2024-09-26 16:51:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1727369500000|2024-09-26 16:51:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1727369520000|2024-09-26 16:52:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|1
1727369540000|2024-09-26 16:52:20|||||||||1
1727369550000|2024-09-26 16:52:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|16
1727369610000|2024-09-26 16:53:30|||||||||2
1727369650000|2024-09-26 16:54:10|||||||||1
1727369670000|2024-09-26 16:54:30|||||||||3
1727369700000|2024-09-26 16:55:00|||||||||36
1727369720000|2024-09-26 16:55:20|||||||||1
1727369730000|2024-09-26 16:55:30|||||||||2
1727369740000|2024-09-26 16:55:40|||||||||6
1727369750000|2024-09-26 16:55:50|||||||||1
1727369790000|2024-09-26 16:56:30|||||||||4
1727369800000|2024-09-26 16:56:40|||||||||1
1727369810000|2024-09-26 16:56:50|||||||||6
1727369820000|2024-09-26 16:57:00|||||||||2
1727369850000|2024-09-26 16:57:30|||||||||2
1727369860000|2024-09-26 16:57:40|||||||||1
1727369870000|2024-09-26 16:57:50|||||||||1
1727369880000|2024-09-26 16:58:00|||||||||1
1727369900000|2024-09-26 16:58:20|||||||||1
1727369920000|2024-09-26 16:58:40|||||||||7
1727369930000|2024-09-26 16:58:50|||||||||1
1727369950000|2024-09-26 16:59:10|||||||||2
1727369980000|2024-09-26 16:59:40|||||||||4
1727369990000|2024-09-26 16:59:50|||||||||1
1727370010000|2024-09-26 17:00:10|||||||||1
1727370020000|2024-09-26 17:00:20|||||||||5
1727370040000|2024-09-26 17:00:40|||||||||2
1727370050000|2024-09-26 17:00:50|||||||||1
1727370080000|2024-09-26 17:01:20|||||||||2
1727370100000|2024-09-26 17:01:40|||||||||6
1727370120000|2024-09-26 17:02:00|||||||||10
1727370140000|2024-09-26 17:02:20|||||||||3
1727370160000|2024-09-26 17:02:40|||||||||2
1727370190000|2024-09-26 17:03:10|||||||||1
1727370210000|2024-09-26 17:03:30|||||||||1
1727370220000|2024-09-26 17:03:40|||||||||4
1727370250000|2024-09-26 17:04:10|||||||||1
1727370280000|2024-09-26 17:04:40|||||||||74
1727370330000|2024-09-26 17:05:30|||||||||1
1727370340000|2024-09-26 17:05:40|||||||||2
1727370350000|2024-09-26 17:05:50|||||||||1
1727370380000|2024-09-26 17:06:20|||||||||3
1727370400000|2024-09-26 17:06:40|||||||||2
1727370410000|2024-09-26 17:06:50|||||||||1
1727370440000|2024-09-26 17:07:20|||||||||2
1727370450000|2024-09-26 17:07:30|||||||||1
1727370460000|2024-09-26 17:07:40|||||||||12
1727370490000|2024-09-26 17:08:10|||||||||3
1727370520000|2024-09-26 17:08:40|||||||||2
1727370540000|2024-09-26 17:09:00|||||||||1
1727370570000|2024-09-26 17:09:30|||||||||5
1727370580000|2024-09-26 17:09:40|18.35|18.19|18.3|18.14|18.35|18.19|18.3|18.14|66
1727370610000|2024-09-26 17:10:10|||||||||7
1727370620000|2024-09-26 17:10:20|||||||||1
1727370650000|2024-09-26 17:10:50|||||||||2
1727370700000|2024-09-26 17:11:40|||||||||1
1727370710000|2024-09-26 17:11:50|||||||||3
1727370720000|2024-09-26 17:12:00|||||||||64
1727370750000|2024-09-26 17:12:30|||||||||1
1727370770000|2024-09-26 17:12:50|||||||||2
1727370820000|2024-09-26 17:13:40|||||||||5
1727370830000|2024-09-26 17:13:50|||||||||3
1727370840000|2024-09-26 17:14:00|||||||||3
1727370870000|2024-09-26 17:14:30|||||||||3
1727370890000|2024-09-26 17:14:50|||||||||7
1727370920000|2024-09-26 17:15:20|||||||||20
1727370930000|2024-09-26 17:15:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|18
1727370940000|2024-09-26 17:15:40|||||||||1
1727370960000|2024-09-26 17:16:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1727370970000|2024-09-26 17:16:10|18.35|18.19|18.36|18.2|18.38|18.22|18.35|18.19|60
1727370980000|2024-09-26 17:16:20|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|1
1727370990000|2024-09-26 17:16:30|||||||||3
1727371060000|2024-09-26 17:17:40|||||||||7
1727371070000|2024-09-26 17:17:50|||||||||1
1727371080000|2024-09-26 17:18:00|18.34|18.18|18.35|18.19|18.35|18.19|18.3|18.14|10
1727371130000|2024-09-26 17:18:50|||||||||1
1727371140000|2024-09-26 17:19:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|49
1727371150000|2024-09-26 17:19:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1727371160000|2024-09-26 17:19:20|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|0
1727371170000|2024-09-26 17:19:30|||||||||30
1727371180000|2024-09-26 17:19:40|||||||||11
1727371190000|2024-09-26 17:19:50|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|45
1727371200000|2024-09-26 17:20:00|18.38|18.22|18.38|18.22|18.4|18.24|18.38|18.22|0
1727371210000|2024-09-26 17:20:10|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|0
1727371220000|2024-09-26 17:20:20|18.39|18.23|18.4|18.24|18.4|18.24|18.38|18.22|0
1727371230000|2024-09-26 17:20:30|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|5
1727371240000|2024-09-26 17:20:40|18.36|18.2|18.35|18.19|18.38|18.22|18.35|18.19|72
1727371250000|2024-09-26 17:20:50|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|27
1727371270000|2024-09-26 17:21:10|||||||||1
1727371300000|2024-09-26 17:21:40|||||||||1
1727371330000|2024-09-26 17:22:10|||||||||1
1727371350000|2024-09-26 17:22:30|||||||||4
1727371360000|2024-09-26 17:22:40|||||||||1
1727371380000|2024-09-26 17:23:00|||||||||1
1727371430000|2024-09-26 17:23:50|||||||||1
1727371440000|2024-09-26 17:24:00|||||||||2
1727371500000|2024-09-26 17:25:00|||||||||1
1727371520000|2024-09-26 17:25:20|||||||||3
1727371540000|2024-09-26 17:25:40|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|17
1727371570000|2024-09-26 17:26:10|||||||||1
1727371580000|2024-09-26 17:26:20|||||||||2
1727371630000|2024-09-26 17:27:10|||||||||1
1727371640000|2024-09-26 17:27:20|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|3
1727371650000|2024-09-26 17:27:30|||||||||6
1727371660000|2024-09-26 17:27:40|||||||||1
1727371680000|2024-09-26 17:28:00|||||||||2
1727371690000|2024-09-26 17:28:10|18.35|18.19|18.34|18.18|18.35|18.19|18.33|18.17|313
1727371700000|2024-09-26 17:28:20|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|0
1727371720000|2024-09-26 17:28:40|18.34|18.18|18.34|18.18|18.35|18.19|18.33|18.17|1
1727371730000|2024-09-26 17:28:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1727371750000|2024-09-26 17:29:10|||||||||1
1727371770000|2024-09-26 17:29:30|||||||||16
1727371780000|2024-09-26 17:29:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|94
1727371790000|2024-09-26 17:29:50|||||||||1
1727371810000|2024-09-26 17:30:10|||||||||4
1727371820000|2024-09-26 17:30:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|13
1727371830000|2024-09-26 17:30:30|||||||||1
1727371840000|2024-09-26 17:30:40|||||||||2
1727371850000|2024-09-26 17:30:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|114
1727371870000|2024-09-26 17:31:10|||||||||1
1727371910000|2024-09-26 17:31:50|||||||||3
1727371920000|2024-09-26 17:32:00|||||||||3
1727371940000|2024-09-26 17:32:20|||||||||1
1727371960000|2024-09-26 17:32:40|||||||||1
1727372010000|2024-09-26 17:33:30|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|82
1727372020000|2024-09-26 17:33:40|18.26|18.1|18.25|18.09|18.28|18.12|18.25|18.09|3
1727372050000|2024-09-26 17:34:10|||||||||4
1727372060000|2024-09-26 17:34:20|||||||||1
1727372080000|2024-09-26 17:34:40|||||||||1
1727372120000|2024-09-26 17:35:20|||||||||3
1727372140000|2024-09-26 17:35:40|||||||||2
1727372160000|2024-09-26 17:36:00|||||||||1
1727372170000|2024-09-26 17:36:10|||||||||1
1727372180000|2024-09-26 17:36:20|||||||||1
1727372210000|2024-09-26 17:36:50|||||||||2
1727372230000|2024-09-26 17:37:10|||||||||1
1727372260000|2024-09-26 17:37:40|||||||||5
1727372270000|2024-09-26 17:37:50|||||||||3
1727372320000|2024-09-26 17:38:40|||||||||2
1727372340000|2024-09-26 17:39:00|||||||||6
1727372350000|2024-09-26 17:39:10|||||||||3
1727372370000|2024-09-26 17:39:30|||||||||2
1727372380000|2024-09-26 17:39:40|||||||||1
1727372390000|2024-09-26 17:39:50|||||||||1
1727372400000|2024-09-26 17:40:00|||||||||1
1727372450000|2024-09-26 17:40:50|||||||||1
1727372470000|2024-09-26 17:41:10|||||||||4
1727372480000|2024-09-26 17:41:20|||||||||1
1727372490000|2024-09-26 17:41:30|||||||||2
1727372520000|2024-09-26 17:42:00|||||||||1
1727372650000|2024-09-26 17:44:10|||||||||3
1727372670000|2024-09-26 17:44:30|||||||||4
1727372690000|2024-09-26 17:44:50|||||||||1
1727372710000|2024-09-26 17:45:10|18.2|18.04|18.23|18.07|18.24|18.08|18.2|18.04|171
1727372720000|2024-09-26 17:45:20|18.25|18.09|18.24|18.08|18.25|18.09|18.23|18.07|2
1727372730000|2024-09-26 17:45:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1727372750000|2024-09-26 17:45:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|19
1727372770000|2024-09-26 17:46:10|||||||||1
1727372820000|2024-09-26 17:47:00|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|10
1727372830000|2024-09-26 17:47:10|||||||||19
1727372840000|2024-09-26 17:47:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|117
1727372890000|2024-09-26 17:48:10|||||||||1
1727372920000|2024-09-26 17:48:40|||||||||1
1727372950000|2024-09-26 17:49:10|||||||||1
1727373000000|2024-09-26 17:50:00|||||||||1
1727373010000|2024-09-26 17:50:10|||||||||2
1727373060000|2024-09-26 17:51:00|||||||||2
1727373070000|2024-09-26 17:51:10|||||||||2
1727373090000|2024-09-26 17:51:30|||||||||4
1727373100000|2024-09-26 17:51:40|||||||||1
1727373120000|2024-09-26 17:52:00|||||||||1
1727373140000|2024-09-26 17:52:20|||||||||1
1727373170000|2024-09-26 17:52:50|||||||||1
1727373180000|2024-09-26 17:53:00|||||||||1
1727373210000|2024-09-26 17:53:30|||||||||1
1727373230000|2024-09-26 17:53:50|||||||||3
1727373260000|2024-09-26 17:54:20|||||||||1
1727373280000|2024-09-26 17:54:40|||||||||1
1727373290000|2024-09-26 17:54:50|||||||||6
1727373330000|2024-09-26 17:55:30|||||||||1
1727373340000|2024-09-26 17:55:40|||||||||1
1727373360000|2024-09-26 17:56:00|||||||||2
1727373380000|2024-09-26 17:56:20|||||||||1
1727373400000|2024-09-26 17:56:40|||||||||1
1727373440000|2024-09-26 17:57:20|||||||||2
1727373450000|2024-09-26 17:57:30|||||||||1
1727373460000|2024-09-26 17:57:40|||||||||4
1727373470000|2024-09-26 17:57:50|||||||||1
1727373480000|2024-09-26 17:58:00|||||||||1
1727373500000|2024-09-26 17:58:20|||||||||4
1727373510000|2024-09-26 17:58:30|||||||||1
1727373560000|2024-09-26 17:59:20|||||||||2
1727373600000|2024-09-26 18:00:00|||||||||48
1727373610000|2024-09-26 18:00:10|||||||||4
1727373620000|2024-09-26 18:00:20|||||||||2
1727373670000|2024-09-26 18:01:10|||||||||100
1727373680000|2024-09-26 18:01:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|72
1727373700000|2024-09-26 18:01:40|||||||||3
1727373720000|2024-09-26 18:02:00|||||||||2
1727373730000|2024-09-26 18:02:10|||||||||1
1727373740000|2024-09-26 18:02:20|||||||||2
1727373780000|2024-09-26 18:03:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1727373790000|2024-09-26 18:03:10|||||||||1
1727373850000|2024-09-26 18:04:10|||||||||1
1727373890000|2024-09-26 18:04:50|||||||||1
1727373900000|2024-09-26 18:05:00|||||||||1
1727373910000|2024-09-26 18:05:10|||||||||4
1727373940000|2024-09-26 18:05:40|||||||||2
1727373960000|2024-09-26 18:06:00|||||||||2
1727373970000|2024-09-26 18:06:10|||||||||1
1727373980000|2024-09-26 18:06:20|||||||||2
1727374010000|2024-09-26 18:06:50|||||||||1
1727374030000|2024-09-26 18:07:10|||||||||4
1727374060000|2024-09-26 18:07:40|||||||||2
1727374070000|2024-09-26 18:07:50|||||||||1
1727374110000|2024-09-26 18:08:30|||||||||4
1727374130000|2024-09-26 18:08:50|||||||||1
1727374180000|2024-09-26 18:09:40|||||||||1
1727374190000|2024-09-26 18:09:50|||||||||2
1727374240000|2024-09-26 18:10:40|||||||||2
1727374250000|2024-09-26 18:10:50|||||||||1
1727374260000|2024-09-26 18:11:00|||||||||1
1727374280000|2024-09-26 18:11:20|||||||||2
1727374290000|2024-09-26 18:11:30|||||||||1
1727374300000|2024-09-26 18:11:40|||||||||1
1727374320000|2024-09-26 18:12:00|||||||||6
1727374350000|2024-09-26 18:12:30|||||||||1
1727374360000|2024-09-26 18:12:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|12
1727374390000|2024-09-26 18:13:10|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|87
1727374400000|2024-09-26 18:13:20|||||||||2
1727374410000|2024-09-26 18:13:30|||||||||3
1727374430000|2024-09-26 18:13:50|||||||||29
1727374460000|2024-09-26 18:14:20|||||||||1
1727374500000|2024-09-26 18:15:00|||||||||2
1727374510000|2024-09-26 18:15:10|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|4
1727374520000|2024-09-26 18:15:20|||||||||4
1727374550000|2024-09-26 18:15:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727374560000|2024-09-26 18:16:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|102
1727374580000|2024-09-26 18:16:20|||||||||75
1727374600000|2024-09-26 18:16:40|||||||||46
1727374630000|2024-09-26 18:17:10|||||||||1
1727374660000|2024-09-26 18:17:40|||||||||1
1727374690000|2024-09-26 18:18:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|31
1727374700000|2024-09-26 18:18:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1727374720000|2024-09-26 18:18:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727374730000|2024-09-26 18:18:50|||||||||26
1727374740000|2024-09-26 18:19:00|||||||||2
1727374760000|2024-09-26 18:19:20|||||||||10
1727374780000|2024-09-26 18:19:40|||||||||1
1727374800000|2024-09-26 18:20:00|||||||||1
1727374810000|2024-09-26 18:20:10|||||||||16
1727374830000|2024-09-26 18:20:30|||||||||1
1727374850000|2024-09-26 18:20:50|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|10
1727374860000|2024-09-26 18:21:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727374900000|2024-09-26 18:21:40|||||||||1
1727374910000|2024-09-26 18:21:50|||||||||2
1727374940000|2024-09-26 18:22:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1727374950000|2024-09-26 18:22:30|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|1
1727374980000|2024-09-26 18:23:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727375010000|2024-09-26 18:23:30|||||||||1
1727375030000|2024-09-26 18:23:50|||||||||1
1727375040000|2024-09-26 18:24:00|||||||||2
1727375050000|2024-09-26 18:24:10|||||||||3
1727375060000|2024-09-26 18:24:20|||||||||1
1727375110000|2024-09-26 18:25:10|||||||||1
1727375130000|2024-09-26 18:25:30|||||||||9
1727375140000|2024-09-26 18:25:40|||||||||5
1727375160000|2024-09-26 18:26:00|||||||||1
1727375190000|2024-09-26 18:26:30|||||||||2
1727375200000|2024-09-26 18:26:40|||||||||1
1727375210000|2024-09-26 18:26:50|||||||||2
1727375220000|2024-09-26 18:27:00|||||||||1
1727375270000|2024-09-26 18:27:50|||||||||1
1727375310000|2024-09-26 18:28:30|||||||||2
1727375320000|2024-09-26 18:28:40|||||||||1
1727375350000|2024-09-26 18:29:10|||||||||4
1727375360000|2024-09-26 18:29:20|||||||||2
1727375370000|2024-09-26 18:29:30|||||||||1
1727375390000|2024-09-26 18:29:50|||||||||1
1727375400000|2024-09-26 18:30:00|||||||||1
1727375410000|2024-09-26 18:30:10|||||||||25
1727375430000|2024-09-26 18:30:30|||||||||5
1727375460000|2024-09-26 18:31:00|||||||||15
1727375470000|2024-09-26 18:31:10|||||||||3
1727375480000|2024-09-26 18:31:20|||||||||2
1727375510000|2024-09-26 18:31:50|||||||||2
1727375530000|2024-09-26 18:32:10|||||||||1
1727375550000|2024-09-26 18:32:30|||||||||4
1727375570000|2024-09-26 18:32:50|||||||||22
1727375580000|2024-09-26 18:33:00|||||||||1
1727375610000|2024-09-26 18:33:30|||||||||1
1727375630000|2024-09-26 18:33:50|||||||||2
1727375640000|2024-09-26 18:34:00|||||||||2
1727375700000|2024-09-26 18:35:00|||||||||2
1727375730000|2024-09-26 18:35:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1727375750000|2024-09-26 18:35:50|||||||||1
1727375800000|2024-09-26 18:36:40|||||||||1
1727375820000|2024-09-26 18:37:00|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|53
1727375880000|2024-09-26 18:38:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|13
1727375890000|2024-09-26 18:38:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|31
1727375910000|2024-09-26 18:38:30|||||||||4
1727375920000|2024-09-26 18:38:40|||||||||1
1727375940000|2024-09-26 18:39:00|||||||||1
1727375970000|2024-09-26 18:39:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|11
1727375980000|2024-09-26 18:39:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1727375990000|2024-09-26 18:39:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1727376000000|2024-09-26 18:40:00|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1727376030000|2024-09-26 18:40:30|||||||||3
1727376040000|2024-09-26 18:40:40|||||||||1
1727376050000|2024-09-26 18:40:50|||||||||1
1727376100000|2024-09-26 18:41:40|||||||||1
1727376110000|2024-09-26 18:41:50|||||||||1
1727376120000|2024-09-26 18:42:00|||||||||1
1727376130000|2024-09-26 18:42:10|||||||||1
1727376160000|2024-09-26 18:42:40|||||||||1
1727376170000|2024-09-26 18:42:50|||||||||4
1727376190000|2024-09-26 18:43:10|||||||||1
1727376210000|2024-09-26 18:43:30|||||||||1
1727376250000|2024-09-26 18:44:10|||||||||3
1727376270000|2024-09-26 18:44:30|||||||||16
1727376300000|2024-09-26 18:45:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|29
1727376350000|2024-09-26 18:45:50|||||||||2
1727376370000|2024-09-26 18:46:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|5
1727376380000|2024-09-26 18:46:20|||||||||1
1727376390000|2024-09-26 18:46:30|||||||||1
1727376400000|2024-09-26 18:46:40|||||||||1
1727376410000|2024-09-26 18:46:50|||||||||1
1727376430000|2024-09-26 18:47:10|||||||||2
1727376470000|2024-09-26 18:47:50|||||||||1
1727376480000|2024-09-26 18:48:00|||||||||1
1727376490000|2024-09-26 18:48:10|||||||||2
1727376510000|2024-09-26 18:48:30|||||||||3
1727376520000|2024-09-26 18:48:40|||||||||4
1727376530000|2024-09-26 18:48:50|||||||||2
1727376540000|2024-09-26 18:49:00|||||||||3
1727376580000|2024-09-26 18:49:40|||||||||5
1727376600000|2024-09-26 18:50:00|||||||||3
1727376610000|2024-09-26 18:50:10|||||||||4
1727376620000|2024-09-26 18:50:20|||||||||2
1727376680000|2024-09-26 18:51:20|||||||||1
1727376700000|2024-09-26 18:51:40|||||||||4
1727376730000|2024-09-26 18:52:10|||||||||1
1727376740000|2024-09-26 18:52:20|||||||||1
1727376760000|2024-09-26 18:52:40|||||||||1
1727376780000|2024-09-26 18:53:00|||||||||3
1727376790000|2024-09-26 18:53:10|||||||||4
1727376800000|2024-09-26 18:53:20|||||||||3
1727376830000|2024-09-26 18:53:50|||||||||30
1727376860000|2024-09-26 18:54:20|||||||||1
1727376870000|2024-09-26 18:54:30|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|29
1727376880000|2024-09-26 18:54:40|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|2
1727376940000|2024-09-26 18:55:40|||||||||2
1727376990000|2024-09-26 18:56:30|||||||||4
1727377000000|2024-09-26 18:56:40|||||||||20
1727377010000|2024-09-26 18:56:50|||||||||7
1727377030000|2024-09-26 18:57:10|||||||||2
1727377050000|2024-09-26 18:57:30|||||||||1
1727377100000|2024-09-26 18:58:20|||||||||5
1727377130000|2024-09-26 18:58:50|||||||||2
1727377180000|2024-09-26 18:59:40|||||||||2
1727377190000|2024-09-26 18:59:50|||||||||1
1727377200000|2024-09-26 19:00:00|||||||||6
1727377210000|2024-09-26 19:00:10|||||||||18
1727377240000|2024-09-26 19:00:40|||||||||2
1727377260000|2024-09-26 19:01:00|||||||||1
1727377270000|2024-09-26 19:01:10|||||||||1
1727377280000|2024-09-26 19:01:20|||||||||4
1727377290000|2024-09-26 19:01:30|||||||||2
1727377310000|2024-09-26 19:01:50|||||||||1
1727377340000|2024-09-26 19:02:20|||||||||2
1727377360000|2024-09-26 19:02:40|||||||||2
1727377380000|2024-09-26 19:03:00|||||||||3
1727377400000|2024-09-26 19:03:20|||||||||2
1727377410000|2024-09-26 19:03:30|||||||||1
1727377420000|2024-09-26 19:03:40|||||||||2
1727377440000|2024-09-26 19:04:00|||||||||1
1727377460000|2024-09-26 19:04:20|||||||||5
1727377480000|2024-09-26 19:04:40|||||||||1
1727377490000|2024-09-26 19:04:50|||||||||1
1727377510000|2024-09-26 19:05:10|||||||||1
1727377520000|2024-09-26 19:05:20|||||||||1
1727377530000|2024-09-26 19:05:30|||||||||1
1727377550000|2024-09-26 19:05:50|||||||||2
1727377560000|2024-09-26 19:06:00|||||||||15
1727377570000|2024-09-26 19:06:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|2
1727377590000|2024-09-26 19:06:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|65
1727377610000|2024-09-26 19:06:50|||||||||2
1727377640000|2024-09-26 19:07:20|||||||||2
1727377660000|2024-09-26 19:07:40|||||||||2
1727377680000|2024-09-26 19:08:00|||||||||7
1727377690000|2024-09-26 19:08:10|||||||||2
1727377710000|2024-09-26 19:08:30|||||||||4
1727377720000|2024-09-26 19:08:40|||||||||3
1727377740000|2024-09-26 19:09:00|||||||||4
1727377790000|2024-09-26 19:09:50|||||||||1
1727377810000|2024-09-26 19:10:10|||||||||4
1727377830000|2024-09-26 19:10:30|||||||||3
1727377850000|2024-09-26 19:10:50|||||||||1
1727377870000|2024-09-26 19:11:10|||||||||1
1727377880000|2024-09-26 19:11:20|||||||||2
1727377890000|2024-09-26 19:11:30|||||||||2
1727377910000|2024-09-26 19:11:50|||||||||1
1727377920000|2024-09-26 19:12:00|||||||||3
1727377930000|2024-09-26 19:12:10|||||||||2
1727377940000|2024-09-26 19:12:20|||||||||2
1727378000000|2024-09-26 19:13:20|||||||||3
1727378010000|2024-09-26 19:13:30|||||||||1
1727378020000|2024-09-26 19:13:40|||||||||4
1727378040000|2024-09-26 19:14:00|||||||||1
1727378050000|2024-09-26 19:14:10|||||||||2
1727378060000|2024-09-26 19:14:20|||||||||1
1727378070000|2024-09-26 19:14:30|||||||||4
1727378090000|2024-09-26 19:14:50|||||||||1
1727378100000|2024-09-26 19:15:00|||||||||1
1727378150000|2024-09-26 19:15:50|||||||||2
1727378160000|2024-09-26 19:16:00|||||||||7
1727378170000|2024-09-26 19:16:10|||||||||1
1727378200000|2024-09-26 19:16:40|||||||||2
1727378210000|2024-09-26 19:16:50|||||||||5
1727378220000|2024-09-26 19:17:00|||||||||4
1727378230000|2024-09-26 19:17:10|||||||||7
1727378240000|2024-09-26 19:17:20|||||||||1
1727378260000|2024-09-26 19:17:40|||||||||2
1727378280000|2024-09-26 19:18:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|508
1727378290000|2024-09-26 19:18:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|57
1727378300000|2024-09-26 19:18:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|16
1727378310000|2024-09-26 19:18:30|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|52
1727378330000|2024-09-26 19:18:50|||||||||1
1727378380000|2024-09-26 19:19:40|||||||||1
1727378390000|2024-09-26 19:19:50|||||||||1
1727378430000|2024-09-26 19:20:30|||||||||4
1727378450000|2024-09-26 19:20:50|||||||||3
1727378460000|2024-09-26 19:21:00|||||||||2
1727378470000|2024-09-26 19:21:10|||||||||3
1727378480000|2024-09-26 19:21:20|||||||||2
1727378510000|2024-09-26 19:21:50|||||||||1
1727378530000|2024-09-26 19:22:10|||||||||4
1727378570000|2024-09-26 19:22:50|||||||||12
1727378600000|2024-09-26 19:23:20|||||||||5
1727378610000|2024-09-26 19:23:30|||||||||1
1727378650000|2024-09-26 19:24:10|||||||||1
1727378660000|2024-09-26 19:24:20|||||||||6
1727378740000|2024-09-26 19:25:40|||||||||1
1727378780000|2024-09-26 19:26:20|||||||||2
1727378800000|2024-09-26 19:26:40|||||||||3
1727378810000|2024-09-26 19:26:50|||||||||2
1727378820000|2024-09-26 19:27:00|||||||||2
1727378830000|2024-09-26 19:27:10|||||||||4
1727378840000|2024-09-26 19:27:20|||||||||1
1727378880000|2024-09-26 19:28:00|||||||||1
1727378900000|2024-09-26 19:28:20|||||||||1
1727378910000|2024-09-26 19:28:30|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|79
1727378920000|2024-09-26 19:28:40|||||||||20
1727378930000|2024-09-26 19:28:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|22
1727378940000|2024-09-26 19:29:00|||||||||8
1727378950000|2024-09-26 19:29:10|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|13
1727378970000|2024-09-26 19:29:30|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|31
1727379000000|2024-09-26 19:30:00|||||||||2
1727379010000|2024-09-26 19:30:10|||||||||8
1727379020000|2024-09-26 19:30:20|||||||||3
1727379030000|2024-09-26 19:30:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|33
1727379050000|2024-09-26 19:30:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1727379060000|2024-09-26 19:31:00|||||||||5
1727379070000|2024-09-26 19:31:10|||||||||6
1727379080000|2024-09-26 19:31:20|||||||||3
1727379090000|2024-09-26 19:31:30|||||||||6
1727379100000|2024-09-26 19:31:40|||||||||5
1727379110000|2024-09-26 19:31:50|||||||||7
1727379120000|2024-09-26 19:32:00|||||||||3
1727379130000|2024-09-26 19:32:10|||||||||7
1727379140000|2024-09-26 19:32:20|||||||||3
1727379150000|2024-09-26 19:32:30|||||||||6
1727379160000|2024-09-26 19:32:40|||||||||3
1727379170000|2024-09-26 19:32:50|||||||||60
1727379180000|2024-09-26 19:33:00|||||||||2
1727379190000|2024-09-26 19:33:10|||||||||11
1727379200000|2024-09-26 19:33:20|||||||||5
1727379210000|2024-09-26 19:33:30|||||||||33
1727379230000|2024-09-26 19:33:50|||||||||2
1727379240000|2024-09-26 19:34:00|||||||||4
1727379270000|2024-09-26 19:34:30|||||||||2
1727379280000|2024-09-26 19:34:40|||||||||2
1727379290000|2024-09-26 19:34:50|||||||||2
1727379300000|2024-09-26 19:35:00|||||||||3
1727379310000|2024-09-26 19:35:10|||||||||6
1727379320000|2024-09-26 19:35:20|||||||||4
1727379330000|2024-09-26 19:35:30|||||||||6
1727379340000|2024-09-26 19:35:40|||||||||11
1727379360000|2024-09-26 19:36:00|||||||||4
1727379370000|2024-09-26 19:36:10|||||||||5
1727379380000|2024-09-26 19:36:20|||||||||2
1727379390000|2024-09-26 19:36:30|||||||||1
1727379400000|2024-09-26 19:36:40|||||||||7
1727379420000|2024-09-26 19:37:00|||||||||7
1727379430000|2024-09-26 19:37:10|||||||||4
1727379440000|2024-09-26 19:37:20|||||||||3
1727379450000|2024-09-26 19:37:30|||||||||8
1727379460000|2024-09-26 19:37:40|||||||||2
1727379470000|2024-09-26 19:37:50|||||||||77
1727379480000|2024-09-26 19:38:00|||||||||3
1727379490000|2024-09-26 19:38:10|||||||||8
1727379500000|2024-09-26 19:38:20|||||||||1
1727379510000|2024-09-26 19:38:30|||||||||14
1727379520000|2024-09-26 19:38:40|||||||||1
1727379530000|2024-09-26 19:38:50|||||||||4
1727379540000|2024-09-26 19:39:00|||||||||5
1727379560000|2024-09-26 19:39:20|||||||||5
1727379570000|2024-09-26 19:39:30|||||||||3
1727379580000|2024-09-26 19:39:40|||||||||9
1727379590000|2024-09-26 19:39:50|||||||||1
1727379600000|2024-09-26 19:40:00|||||||||8
1727379610000|2024-09-26 19:40:10|||||||||4
1727379620000|2024-09-26 19:40:20|||||||||8
1727379630000|2024-09-26 19:40:30|||||||||4
1727379640000|2024-09-26 19:40:40|||||||||7
1727379650000|2024-09-26 19:40:50|||||||||9
1727379660000|2024-09-26 19:41:00|||||||||1
1727379670000|2024-09-26 19:41:10|||||||||3
1727379680000|2024-09-26 19:41:20|||||||||4
1727379690000|2024-09-26 19:41:30|||||||||4
1727379700000|2024-09-26 19:41:40|||||||||2
1727379710000|2024-09-26 19:41:50|||||||||1
1727379720000|2024-09-26 19:42:00|||||||||8
1727379730000|2024-09-26 19:42:10|||||||||4
1727379740000|2024-09-26 19:42:20|||||||||2
1727379750000|2024-09-26 19:42:30|||||||||3
1727379760000|2024-09-26 19:42:40|||||||||5
1727379770000|2024-09-26 19:42:50|||||||||7
1727379780000|2024-09-26 19:43:00|||||||||1
1727379790000|2024-09-26 19:43:10|||||||||5
1727379800000|2024-09-26 19:43:20|||||||||8
1727379810000|2024-09-26 19:43:30|||||||||9
1727379820000|2024-09-26 19:43:40|||||||||12
1727379830000|2024-09-26 19:43:50|||||||||8
1727379840000|2024-09-26 19:44:00|||||||||2
1727379850000|2024-09-26 19:44:10|||||||||10
1727379860000|2024-09-26 19:44:20|||||||||3
1727379870000|2024-09-26 19:44:30|||||||||77
1727379880000|2024-09-26 19:44:40|||||||||1
1727379890000|2024-09-26 19:44:50|||||||||11
1727379900000|2024-09-26 19:45:00|||||||||5
1727379910000|2024-09-26 19:45:10|||||||||12
1727379920000|2024-09-26 19:45:20|||||||||27
1727379930000|2024-09-26 19:45:30|||||||||10
1727379940000|2024-09-26 19:45:40|||||||||5
1727379950000|2024-09-26 19:45:50|||||||||7
1727379960000|2024-09-26 19:46:00|||||||||10
1727379970000|2024-09-26 19:46:10|||||||||17
1727379980000|2024-09-26 19:46:20|||||||||14
1727379990000|2024-09-26 19:46:30|||||||||16
1727380000000|2024-09-26 19:46:40|||||||||7
1727380010000|2024-09-26 19:46:50|||||||||8
1727380020000|2024-09-26 19:47:00|||||||||11
1727380030000|2024-09-26 19:47:10|||||||||54
1727380040000|2024-09-26 19:47:20|||||||||8
1727380050000|2024-09-26 19:47:30|||||||||8
1727380060000|2024-09-26 19:47:40|||||||||1
1727380070000|2024-09-26 19:47:50|||||||||7
1727380080000|2024-09-26 19:48:00|||||||||6
1727380090000|2024-09-26 19:48:10|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|317
1727380100000|2024-09-26 19:48:20|||||||||4
1727380110000|2024-09-26 19:48:30|||||||||3
1727380120000|2024-09-26 19:48:40|||||||||3
1727380130000|2024-09-26 19:48:50|||||||||2
1727380140000|2024-09-26 19:49:00|||||||||18
1727380150000|2024-09-26 19:49:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1727380160000|2024-09-26 19:49:20|||||||||46
1727380170000|2024-09-26 19:49:30|||||||||25
1727380180000|2024-09-26 19:49:40|||||||||6
1727380190000|2024-09-26 19:49:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|656
1727380200000|2024-09-26 19:50:00|||||||||19
1727380210000|2024-09-26 19:50:10|||||||||25
1727380220000|2024-09-26 19:50:20|||||||||21
1727380230000|2024-09-26 19:50:30|||||||||38
1727380240000|2024-09-26 19:50:40|||||||||12
1727380250000|2024-09-26 19:50:50|||||||||37
1727380260000|2024-09-26 19:51:00|||||||||22
1727380270000|2024-09-26 19:51:10|||||||||6
1727380280000|2024-09-26 19:51:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1727380290000|2024-09-26 19:51:30|||||||||30
1727380300000|2024-09-26 19:51:40|||||||||11
1727380310000|2024-09-26 19:51:50|||||||||8
1727380320000|2024-09-26 19:52:00|||||||||6
1727380330000|2024-09-26 19:52:10|||||||||18
1727380340000|2024-09-26 19:52:20|||||||||10
1727380350000|2024-09-26 19:52:30|||||||||11
1727380360000|2024-09-26 19:52:40|||||||||22
1727380370000|2024-09-26 19:52:50|||||||||8
1727380380000|2024-09-26 19:53:00|||||||||13
1727380390000|2024-09-26 19:53:10|||||||||47
1727380400000|2024-09-26 19:53:20|||||||||15
1727380410000|2024-09-26 19:53:30|||||||||12
1727380420000|2024-09-26 19:53:40|||||||||1
1727380430000|2024-09-26 19:53:50|||||||||4
1727380440000|2024-09-26 19:54:00|||||||||21
1727380450000|2024-09-26 19:54:10|||||||||185
1727380460000|2024-09-26 19:54:20|18.25|18.09|18.25|18.09|18.28|18.12|18.25|18.09|94
1727380470000|2024-09-26 19:54:30|||||||||13
1727380480000|2024-09-26 19:54:40|||||||||18
1727380490000|2024-09-26 19:54:50|||||||||16
1727380500000|2024-09-26 19:55:00|||||||||19
1727380510000|2024-09-26 19:55:10|||||||||19
1727380520000|2024-09-26 19:55:20|||||||||28
1727380530000|2024-09-26 19:55:30|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|14
1727380540000|2024-09-26 19:55:40|||||||||23
1727380550000|2024-09-26 19:55:50|||||||||21
1727380560000|2024-09-26 19:56:00|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|39
1727380570000|2024-09-26 19:56:10|||||||||11
1727380580000|2024-09-26 19:56:20|||||||||22
1727380590000|2024-09-26 19:56:30|||||||||8
1727380600000|2024-09-26 19:56:40|||||||||17
1727380610000|2024-09-26 19:56:50|||||||||12
1727380620000|2024-09-26 19:57:00|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|186
1727380630000|2024-09-26 19:57:10|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|115
1727380640000|2024-09-26 19:57:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|22
1727380650000|2024-09-26 19:57:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|18
1727380660000|2024-09-26 19:57:40|||||||||14
1727380670000|2024-09-26 19:57:50|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|48
1727380680000|2024-09-26 19:58:00|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|75
1727380690000|2024-09-26 19:58:10|18.24|18.08|18.25|18.09|18.25|18.09|18.2|18.04|87
1727380700000|2024-09-26 19:58:20|||||||||46
1727380710000|2024-09-26 19:58:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|86
1727380720000|2024-09-26 19:58:40|||||||||73
1727380730000|2024-09-26 19:58:50|||||||||41
1727380740000|2024-09-26 19:59:00|||||||||84
1727380750000|2024-09-26 19:59:10|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|114
1727380760000|2024-09-26 19:59:20|18.21|18.05|18.25|18.09|18.25|18.09|18.21|18.05|98
1727380770000|2024-09-26 19:59:30|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|163
1727380780000|2024-09-26 19:59:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|252
1727380790000|2024-09-26 19:59:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|186
1727380800000|2024-09-26 20:00:00|||||||||3
1727380810000|2024-09-26 20:00:10|||||||||6
1727380830000|2024-09-26 20:00:30|||||||||2
1727380860000|2024-09-26 20:01:00|||||||||13
1727380870000|2024-09-26 20:01:10|||||||||1
1727380880000|2024-09-26 20:01:20|||||||||3
1727380900000|2024-09-26 20:01:40|||||||||1
1727380910000|2024-09-26 20:01:50|||||||||7
1727380920000|2024-09-26 20:02:00|||||||||1
1727380940000|2024-09-26 20:02:20|||||||||2
1727380960000|2024-09-26 20:02:40|||||||||2
1727380980000|2024-09-26 20:03:00|||||||||6
1727381000000|2024-09-26 20:03:20|||||||||5
1727381010000|2024-09-26 20:03:30|||||||||1
1727381020000|2024-09-26 20:03:40|||||||||1
1727381030000|2024-09-26 20:03:50|||||||||1
1727381080000|2024-09-26 20:04:40|||||||||1
1727381090000|2024-09-26 20:04:50|||||||||1
1727381120000|2024-09-26 20:05:20|||||||||4
1727381130000|2024-09-26 20:05:30|||||||||1
1727381160000|2024-09-26 20:06:00|18.21|18.05|18.23|18.07|18.23|18.07|18.2|18.04|820
1727381170000|2024-09-26 20:06:10|||||||||8
1727381180000|2024-09-26 20:06:20|||||||||26
1727381190000|2024-09-26 20:06:30|||||||||9
1727381200000|2024-09-26 20:06:40|||||||||1
1727381230000|2024-09-26 20:07:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1727381240000|2024-09-26 20:07:20|||||||||1
1727381250000|2024-09-26 20:07:30|||||||||15
1727381260000|2024-09-26 20:07:40|||||||||5
1727381270000|2024-09-26 20:07:50|||||||||1
1727381280000|2024-09-26 20:08:00|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|214
1727381290000|2024-09-26 20:08:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|50
1727381300000|2024-09-26 20:08:20|||||||||3
1727381330000|2024-09-26 20:08:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|98
1727381340000|2024-09-26 20:09:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1727381370000|2024-09-26 20:09:30|||||||||1
1727381380000|2024-09-26 20:09:40|||||||||9
1727381390000|2024-09-26 20:09:50|||||||||1
1727381400000|2024-09-26 20:10:00|||||||||60
1727381500000|2024-09-26 20:11:40|||||||||3
1727381510000|2024-09-26 20:11:50|||||||||2
1727381520000|2024-09-26 20:12:00|||||||||1
1727381530000|2024-09-26 20:12:10|||||||||1
1727381540000|2024-09-26 20:12:20|||||||||3
1727381570000|2024-09-26 20:12:50|||||||||2
1727381630000|2024-09-26 20:13:50|||||||||6
1727381680000|2024-09-26 20:14:40|||||||||16
1727381690000|2024-09-26 20:14:50|||||||||31
1727382630000|2024-09-26 20:30:30|||||||||1
1727382660000|2024-09-26 20:31:00|||||||||1
1727382670000|2024-09-26 20:31:10|||||||||3
1727382790000|2024-09-26 20:33:10|||||||||1
1727382980000|2024-09-26 20:36:20|||||||||1
1727383320000|2024-09-26 20:42:00|||||||||1
1727383370000|2024-09-26 20:42:50|||||||||1
1727383440000|2024-09-26 20:44:00|||||||||1
1727383500000|2024-09-26 20:45:00|||||||||15
1727383680000|2024-09-26 20:48:00|||||||||3
1727384040000|2024-09-26 20:54:00|||||||||1
1727384260000|2024-09-26 20:57:40|||||||||15
1727384270000|2024-09-26 20:57:50|||||||||2
1727384340000|2024-09-26 20:59:00|||||||||16
1727384350000|2024-09-26 20:59:10|||||||||28
1727384360000|2024-09-26 20:59:20|||||||||3
1727384370000|2024-09-26 20:59:30|||||||||5
1727384390000|2024-09-26 20:59:50|||||||||24
1727388010000|2024-09-26 22:00:10|||||||||2
1727388050000|2024-09-26 22:00:50|||||||||1
1727388390000|2024-09-26 22:06:30|||||||||1
1727388480000|2024-09-26 22:08:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|8
1727388490000|2024-09-26 22:08:10|||||||||2
1727388550000|2024-09-26 22:09:10|||||||||1
1727388690000|2024-09-26 22:11:30|||||||||5
1727388860000|2024-09-26 22:14:20|||||||||24
1727389000000|2024-09-26 22:16:40|||||||||18
1727389070000|2024-09-26 22:17:50|||||||||2
1727389240000|2024-09-26 22:20:40|||||||||1
1727389970000|2024-09-26 22:32:50|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|5
1727389990000|2024-09-26 22:33:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1727390010000|2024-09-26 22:33:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727390020000|2024-09-26 22:33:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1727390170000|2024-09-26 22:36:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|6
1727390220000|2024-09-26 22:37:00|||||||||1
1727390460000|2024-09-26 22:41:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727390740000|2024-09-26 22:45:40|||||||||3
1727391190000|2024-09-26 22:53:10|18.16|18|18.16|18|18.16|18|18.16|18|1
1727391390000|2024-09-26 22:56:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727391640000|2024-09-26 23:00:40|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1727391660000|2024-09-26 23:01:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727391690000|2024-09-26 23:01:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727391710000|2024-09-26 23:01:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727391730000|2024-09-26 23:02:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727391800000|2024-09-26 23:03:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727391810000|2024-09-26 23:03:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1727391880000|2024-09-26 23:04:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727391900000|2024-09-26 23:05:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1727391960000|2024-09-26 23:06:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727392160000|2024-09-26 23:09:20|||||||||3
1727393380000|2024-09-26 23:29:40|||||||||1
1727393390000|2024-09-26 23:29:50|||||||||1
1727394080000|2024-09-26 23:41:20|18.16|18|18.16|18|18.16|18|18.16|18|18
1727394330000|2024-09-26 23:45:30|||||||||2
1727394350000|2024-09-26 23:45:50|||||||||3
1727394360000|2024-09-26 23:46:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1727394420000|2024-09-26 23:47:00|18.16|18|18.16|18|18.16|18|18.16|18|4
1727394510000|2024-09-26 23:48:30|||||||||2
1727394560000|2024-09-26 23:49:20|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1727394580000|2024-09-26 23:49:40|18.16|18|18.16|18|18.16|18|18.16|18|7
1727394610000|2024-09-26 23:50:10|||||||||1
1727394620000|2024-09-26 23:50:20|||||||||1
1727394650000|2024-09-26 23:50:50|||||||||1
1727394680000|2024-09-26 23:51:20|||||||||45
1727394740000|2024-09-26 23:52:20|||||||||14
1727394910000|2024-09-26 23:55:10|||||||||11
1727395240000|2024-09-27 00:00:40|||||||||1
1727395350000|2024-09-27 00:02:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|17
1727395400000|2024-09-27 00:03:20|18.21|18.05|18.21|18.05|18.24|18.08|18.21|18.05|18
1727395410000|2024-09-27 00:03:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1727395440000|2024-09-27 00:04:00|||||||||2
1727395450000|2024-09-27 00:04:10|18.16|18|18.16|18|18.16|18|18.16|18|4
1727396110000|2024-09-27 00:15:10|18.15|17.99|18.11|17.95|18.15|17.99|18.11|17.95|16
1727396180000|2024-09-27 00:16:20|||||||||1
1727396270000|2024-09-27 00:17:50|||||||||1
1727396470000|2024-09-27 00:21:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1727396580000|2024-09-27 00:23:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|5
1727396620000|2024-09-27 00:23:40|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|0
1727396710000|2024-09-27 00:25:10|||||||||2
1727396970000|2024-09-27 00:29:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1727397330000|2024-09-27 00:35:30|||||||||1
1727397350000|2024-09-27 00:35:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1727397360000|2024-09-27 00:36:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|0
1727397380000|2024-09-27 00:36:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1727397420000|2024-09-27 00:37:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|12
1727397430000|2024-09-27 00:37:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1727397460000|2024-09-27 00:37:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1727397610000|2024-09-27 00:40:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|0
1727397630000|2024-09-27 00:40:30|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|11
1727397660000|2024-09-27 00:41:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|2
1727397690000|2024-09-27 00:41:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1727397810000|2024-09-27 00:43:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727397820000|2024-09-27 00:43:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1727397900000|2024-09-27 00:45:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727398060000|2024-09-27 00:47:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727398090000|2024-09-27 00:48:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727398100000|2024-09-27 00:48:20|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1727398320000|2024-09-27 00:52:00|||||||||15
1727398740000|2024-09-27 00:59:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727398750000|2024-09-27 00:59:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727398790000|2024-09-27 00:59:50|||||||||2
1727398870000|2024-09-27 01:01:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1727398950000|2024-09-27 01:02:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1727399020000|2024-09-27 01:03:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727399100000|2024-09-27 01:05:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1727399110000|2024-09-27 01:05:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1727399170000|2024-09-27 01:06:10|||||||||1
1727399400000|2024-09-27 01:10:00|||||||||1
1727399530000|2024-09-27 01:12:10|||||||||3
1727399760000|2024-09-27 01:16:00|18.18|18.02|18.16|18|18.18|18.02|18.16|18|12
1727400430000|2024-09-27 01:27:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1727400500000|2024-09-27 01:28:20|18.16|18|18.16|18|18.16|18|18.16|18|4
1727400560000|2024-09-27 01:29:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1727400710000|2024-09-27 01:31:50|||||||||1
1727400740000|2024-09-27 01:32:20|18.16|18|18.16|18|18.16|18|18.16|18|2
1727400770000|2024-09-27 01:32:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1727400780000|2024-09-27 01:33:00|18.16|18|18.16|18|18.16|18|18.16|18|4
1727400820000|2024-09-27 01:33:40|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|1
1727401040000|2024-09-27 01:37:20|||||||||2
1727401240000|2024-09-27 01:40:40|||||||||185
1727401360000|2024-09-27 01:42:40|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|3
1727401380000|2024-09-27 01:43:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1727401640000|2024-09-27 01:47:20|||||||||1
1727401730000|2024-09-27 01:48:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1727401740000|2024-09-27 01:49:00|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1727401870000|2024-09-27 01:51:10|||||||||1
1727402140000|2024-09-27 01:55:40|18.19|18.03|18.22|18.06|18.22|18.06|18.19|18.03|30
1727402150000|2024-09-27 01:55:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1727402230000|2024-09-27 01:57:10|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1727402760000|2024-09-27 02:06:00|||||||||1
1727402830000|2024-09-27 02:07:10|||||||||1
1727404060000|2024-09-27 02:27:40|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|26
1727404110000|2024-09-27 02:28:30|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|0
1727404150000|2024-09-27 02:29:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1727404160000|2024-09-27 02:29:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1727404170000|2024-09-27 02:29:30|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|0
1727404180000|2024-09-27 02:29:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1727404190000|2024-09-27 02:29:50|18.24|18.08|18.27|18.11|18.29|18.13|18.24|18.08|11
1727404240000|2024-09-27 02:30:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1727404250000|2024-09-27 02:30:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|22
1727404260000|2024-09-27 02:31:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1727404330000|2024-09-27 02:32:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1727404370000|2024-09-27 02:32:50|||||||||3
1727404420000|2024-09-27 02:33:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1727404860000|2024-09-27 02:41:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1727404870000|2024-09-27 02:41:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1727404890000|2024-09-27 02:41:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1727404940000|2024-09-27 02:42:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1727405040000|2024-09-27 02:44:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|0
1727405120000|2024-09-27 02:45:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1727405480000|2024-09-27 02:51:20|||||||||1
1727405600000|2024-09-27 02:53:20|||||||||1
1727406360000|2024-09-27 03:06:00|||||||||1
1727406520000|2024-09-27 03:08:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1727406790000|2024-09-27 03:13:10|||||||||1
1727407860000|2024-09-27 03:31:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|4
1727407910000|2024-09-27 03:31:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1727407980000|2024-09-27 03:33:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|9
1727408490000|2024-09-27 03:41:30|||||||||1
1727408510000|2024-09-27 03:41:50|||||||||2
1727409470000|2024-09-27 03:57:50|||||||||8
1727409480000|2024-09-27 03:58:00|||||||||4
1727409590000|2024-09-27 03:59:50|||||||||8
1727409600000|2024-09-27 04:00:00|||||||||6
1727409610000|2024-09-27 04:00:10|||||||||14
1727409620000|2024-09-27 04:00:20|||||||||5
1727409630000|2024-09-27 04:00:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|13
1727409700000|2024-09-27 04:01:40|||||||||1
1727411690000|2024-09-27 04:34:50|||||||||2
1727411990000|2024-09-27 04:39:50|||||||||1
1727412130000|2024-09-27 04:42:10|18.16|18|18.16|18|18.16|18|18.16|18|7
1727412490000|2024-09-27 04:48:10|||||||||2
1727412590000|2024-09-27 04:49:50|||||||||1
1727412850000|2024-09-27 04:54:10|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|4
1727412890000|2024-09-27 04:54:50|||||||||1
1727412900000|2024-09-27 04:55:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|50
1727412940000|2024-09-27 04:55:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1727412960000|2024-09-27 04:56:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1727413220000|2024-09-27 05:00:20|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|5
1727413480000|2024-09-27 05:04:40|||||||||1
1727413600000|2024-09-27 05:06:40|||||||||1
1727413760000|2024-09-27 05:09:20|||||||||1
1727414150000|2024-09-27 05:15:50|18.16|18|18.16|18|18.16|18|18.16|18|4
1727414740000|2024-09-27 05:25:40|||||||||7
1727414750000|2024-09-27 05:25:50|18.19|18.03|18.16|18|18.19|18.03|18.16|18|8
1727414820000|2024-09-27 05:27:00|18.17|18.01|18.19|18.03|18.19|18.03|18.16|18|0
1727414920000|2024-09-27 05:28:40|||||||||24
1727415230000|2024-09-27 05:33:50|||||||||3
1727415440000|2024-09-27 05:37:20|||||||||71
1727415540000|2024-09-27 05:39:00|||||||||2
1727415660000|2024-09-27 05:41:00|||||||||1
1727415870000|2024-09-27 05:44:30|||||||||1
1727416040000|2024-09-27 05:47:20|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|1
1727416050000|2024-09-27 05:47:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1727416060000|2024-09-27 05:47:40|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|0
1727416080000|2024-09-27 05:48:00|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|0
1727416100000|2024-09-27 05:48:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|6
1727416330000|2024-09-27 05:52:10|||||||||1
1727416510000|2024-09-27 05:55:10|||||||||1
1727416570000|2024-09-27 05:56:10|||||||||1
1727416720000|2024-09-27 05:58:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1727416730000|2024-09-27 05:58:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1727416770000|2024-09-27 05:59:30|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|3
1727416790000|2024-09-27 05:59:50|18.17|18.01|18.14|17.98|18.17|18.01|18.14|17.98|1
1727416800000|2024-09-27 06:00:00|18.16|18|18.17|18.01|18.17|18.01|18.14|17.98|4
1727416810000|2024-09-27 06:00:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1727417440000|2024-09-27 06:10:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|13
1727417460000|2024-09-27 06:11:00|||||||||3
1727417480000|2024-09-27 06:11:20|||||||||1
1727417500000|2024-09-27 06:11:40|||||||||1
1727418160000|2024-09-27 06:22:40|||||||||1
1727418170000|2024-09-27 06:22:50|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|8
1727418180000|2024-09-27 06:23:00|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|0
1727418210000|2024-09-27 06:23:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|12
1727418220000|2024-09-27 06:23:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1727418230000|2024-09-27 06:23:50|||||||||1
1727418250000|2024-09-27 06:24:10|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1727418340000|2024-09-27 06:25:40|||||||||1
1727418380000|2024-09-27 06:26:20|||||||||1
1727418510000|2024-09-27 06:28:30|||||||||12
1727418540000|2024-09-27 06:29:00|||||||||1
1727418630000|2024-09-27 06:30:30|||||||||3
1727418850000|2024-09-27 06:34:10|||||||||3
1727418870000|2024-09-27 06:34:30|||||||||1
1727418890000|2024-09-27 06:34:50|||||||||6
1727418900000|2024-09-27 06:35:00|||||||||5
1727418960000|2024-09-27 06:36:00|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|22
1727418990000|2024-09-27 06:36:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1727419100000|2024-09-27 06:38:20|||||||||4
1727419170000|2024-09-27 06:39:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1727419190000|2024-09-27 06:39:50|||||||||4
1727419330000|2024-09-27 06:42:10|||||||||3
1727419390000|2024-09-27 06:43:10|||||||||5
1727419440000|2024-09-27 06:44:00|||||||||5
1727419490000|2024-09-27 06:44:50|||||||||5
1727419550000|2024-09-27 06:45:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1727419590000|2024-09-27 06:46:30|||||||||24
1727419600000|2024-09-27 06:46:40|||||||||5
1727419650000|2024-09-27 06:47:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1727419710000|2024-09-27 06:48:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|1
1727419750000|2024-09-27 06:49:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1727419860000|2024-09-27 06:51:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|28
1727419930000|2024-09-27 06:52:10|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|0
1727420080000|2024-09-27 06:54:40|18.31|18.15|18.32|18.16|18.32|18.16|18.29|18.13|25
1727420140000|2024-09-27 06:55:40|||||||||1
1727420250000|2024-09-27 06:57:30|||||||||1
1727420400000|2024-09-27 07:00:00|||||||||3
1727420460000|2024-09-27 07:01:00|||||||||5
1727420500000|2024-09-27 07:01:40|||||||||2
1727420510000|2024-09-27 07:01:50|||||||||5
1727420560000|2024-09-27 07:02:40|||||||||5
1727420620000|2024-09-27 07:03:40|||||||||5
1727420670000|2024-09-27 07:04:30|||||||||5
1727420700000|2024-09-27 07:05:00|||||||||1
1727420720000|2024-09-27 07:05:20|||||||||5
1727420780000|2024-09-27 07:06:20|||||||||5
1727420830000|2024-09-27 07:07:10|||||||||5
1727420870000|2024-09-27 07:07:50|||||||||1
1727420880000|2024-09-27 07:08:00|||||||||28
1727420890000|2024-09-27 07:08:10|||||||||22
1727420920000|2024-09-27 07:08:40|||||||||22
1727420940000|2024-09-27 07:09:00|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|9
1727420950000|2024-09-27 07:09:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1727420990000|2024-09-27 07:09:50|||||||||5
1727421010000|2024-09-27 07:10:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1727421030000|2024-09-27 07:10:30|||||||||3
1727421040000|2024-09-27 07:10:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|41
1727421060000|2024-09-27 07:11:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1727421080000|2024-09-27 07:11:20|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|1
1727421090000|2024-09-27 07:11:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1727421100000|2024-09-27 07:11:40|18.33|18.17|18.34|18.18|18.34|18.18|18.32|18.16|0
1727421110000|2024-09-27 07:11:50|18.33|18.17|18.32|18.16|18.34|18.18|18.32|18.16|0
1727421120000|2024-09-27 07:12:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1727421130000|2024-09-27 07:12:10|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|2
1727421140000|2024-09-27 07:12:20|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1727421170000|2024-09-27 07:12:50|18.33|18.17|18.32|18.16|18.34|18.18|18.32|18.16|29
1727421240000|2024-09-27 07:14:00|||||||||2
1727421250000|2024-09-27 07:14:10|||||||||1
1727421340000|2024-09-27 07:15:40|||||||||2
1727421450000|2024-09-27 07:17:30|||||||||1
1727421470000|2024-09-27 07:17:50|||||||||2
1727421530000|2024-09-27 07:18:50|||||||||5
1727421550000|2024-09-27 07:19:10|||||||||1
1727421580000|2024-09-27 07:19:40|||||||||1
1727421640000|2024-09-27 07:20:40|||||||||5
1727421670000|2024-09-27 07:21:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1727421690000|2024-09-27 07:21:30|||||||||5
1727421740000|2024-09-27 07:22:20|||||||||5
1727421800000|2024-09-27 07:23:20|||||||||5
1727421850000|2024-09-27 07:24:10|||||||||5
1727421900000|2024-09-27 07:25:00|||||||||5
1727421960000|2024-09-27 07:26:00|||||||||5
1727421990000|2024-09-27 07:26:30|18.29|18.13|18.3|18.14|18.32|18.16|18.29|18.13|71
1727422000000|2024-09-27 07:26:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1727422010000|2024-09-27 07:26:50|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|6
1727422060000|2024-09-27 07:27:40|||||||||1
1727422280000|2024-09-27 07:31:20|||||||||1
1727422330000|2024-09-27 07:32:10|||||||||5
1727422390000|2024-09-27 07:33:10|||||||||5
1727422440000|2024-09-27 07:34:00|||||||||2
1727422480000|2024-09-27 07:34:40|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|28
1727422490000|2024-09-27 07:34:50|||||||||5
1727422540000|2024-09-27 07:35:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|35
1727422590000|2024-09-27 07:36:30|18.39|18.23|18.4|18.24|18.4|18.24|18.37|18.21|46
1727422600000|2024-09-27 07:36:40|||||||||1
1727422620000|2024-09-27 07:37:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1727422640000|2024-09-27 07:37:20|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|13
1727422710000|2024-09-27 07:38:30|||||||||1
1727422760000|2024-09-27 07:39:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|11
1727422770000|2024-09-27 07:39:30|||||||||10
1727422780000|2024-09-27 07:39:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1727422790000|2024-09-27 07:39:50|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|11
1727422800000|2024-09-27 07:40:00|18.39|18.23|18.4|18.24|18.4|18.24|18.37|18.21|1
1727422810000|2024-09-27 07:40:10|18.39|18.23|18.4|18.24|18.4|18.24|18.37|18.21|0
1727422820000|2024-09-27 07:40:20|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|2
1727422830000|2024-09-27 07:40:30|18.37|18.21|18.37|18.21|18.39|18.23|18.37|18.21|5
1727422840000|2024-09-27 07:40:40|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1727422880000|2024-09-27 07:41:20|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|4
1727422890000|2024-09-27 07:41:30|18.37|18.21|18.39|18.23|18.39|18.23|18.37|18.21|0
1727422910000|2024-09-27 07:41:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1727422920000|2024-09-27 07:42:00|||||||||2
1727422940000|2024-09-27 07:42:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|48
1727422950000|2024-09-27 07:42:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1727423030000|2024-09-27 07:43:50|||||||||2
1727423080000|2024-09-27 07:44:40|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|8
1727423130000|2024-09-27 07:45:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1727423140000|2024-09-27 07:45:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1727423150000|2024-09-27 07:45:50|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|0
1727423240000|2024-09-27 07:47:20|||||||||1
1727423340000|2024-09-27 07:49:00|||||||||1
1727423350000|2024-09-27 07:49:10|||||||||3
1727423450000|2024-09-27 07:50:50|||||||||1
1727423460000|2024-09-27 07:51:00|||||||||1
1727423490000|2024-09-27 07:51:30|||||||||3
1727423610000|2024-09-27 07:53:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|39
1727423630000|2024-09-27 07:53:50|||||||||1
1727423650000|2024-09-27 07:54:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|90
1727423660000|2024-09-27 07:54:20|||||||||2
1727423670000|2024-09-27 07:54:30|||||||||8
1727423700000|2024-09-27 07:55:00|||||||||42
1727423720000|2024-09-27 07:55:20|||||||||25
1727423730000|2024-09-27 07:55:30|||||||||10
1727423740000|2024-09-27 07:55:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1727423770000|2024-09-27 07:56:10|||||||||2
1727423780000|2024-09-27 07:56:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1727423790000|2024-09-27 07:56:30|||||||||22
1727423810000|2024-09-27 07:56:50|||||||||5
1727423900000|2024-09-27 07:58:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|7
1727423930000|2024-09-27 07:58:50|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|10
1727423950000|2024-09-27 07:59:10|18.47|18.31|18.48|18.32|18.48|18.32|18.45|18.29|10
1727423980000|2024-09-27 07:59:40|||||||||2
1727424010000|2024-09-27 08:00:10|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1727424020000|2024-09-27 08:00:20|18.47|18.31|18.48|18.32|18.48|18.32|18.45|18.29|4
1727424040000|2024-09-27 08:00:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|25
1727424050000|2024-09-27 08:00:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1727424090000|2024-09-27 08:01:30|||||||||2
1727424180000|2024-09-27 08:03:00|||||||||3
1727424190000|2024-09-27 08:03:10|||||||||5
1727424240000|2024-09-27 08:04:00|||||||||1
1727424300000|2024-09-27 08:05:00|||||||||2
1727424370000|2024-09-27 08:06:10|||||||||2
1727424420000|2024-09-27 08:07:00|||||||||1
1727424440000|2024-09-27 08:07:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|12
1727424450000|2024-09-27 08:07:30|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|6
1727424470000|2024-09-27 08:07:50|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|1
1727424510000|2024-09-27 08:08:30|||||||||2
1727424520000|2024-09-27 08:08:40|||||||||1
1727424620000|2024-09-27 08:10:20|||||||||1
1727424720000|2024-09-27 08:12:00|||||||||4
1727424830000|2024-09-27 08:13:50|||||||||1
1727425210000|2024-09-27 08:20:10|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|0
1727425340000|2024-09-27 08:22:20|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|65
1727425380000|2024-09-27 08:23:00|||||||||1
1727425390000|2024-09-27 08:23:10|||||||||1
1727425430000|2024-09-27 08:23:50|||||||||1
1727425490000|2024-09-27 08:24:50|||||||||1
1727425540000|2024-09-27 08:25:40|||||||||1
1727425570000|2024-09-27 08:26:10|||||||||1
1727425590000|2024-09-27 08:26:30|||||||||1
1727425650000|2024-09-27 08:27:30|||||||||1
1727425660000|2024-09-27 08:27:40|||||||||2
1727425700000|2024-09-27 08:28:20|||||||||1
1727425730000|2024-09-27 08:28:50|||||||||50
1727425750000|2024-09-27 08:29:10|||||||||11
1727425760000|2024-09-27 08:29:20|||||||||1
1727425800000|2024-09-27 08:30:00|||||||||1
1727425810000|2024-09-27 08:30:10|||||||||1
1727425840000|2024-09-27 08:30:40|||||||||4
1727425860000|2024-09-27 08:31:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|22
1727425880000|2024-09-27 08:31:20|||||||||1
1727425890000|2024-09-27 08:31:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|11
1727425940000|2024-09-27 08:32:20|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|2
1727425970000|2024-09-27 08:32:50|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|5
1727426030000|2024-09-27 08:33:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1727426090000|2024-09-27 08:34:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1727426110000|2024-09-27 08:35:10|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|10
1727426120000|2024-09-27 08:35:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|11
1727426480000|2024-09-27 08:41:20|||||||||8
1727426580000|2024-09-27 08:43:00|||||||||3
1727426620000|2024-09-27 08:43:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1727426690000|2024-09-27 08:44:50|||||||||4
1727426700000|2024-09-27 08:45:00|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|4
1727426710000|2024-09-27 08:45:10|||||||||1
1727426760000|2024-09-27 08:46:00|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|1
1727426810000|2024-09-27 08:46:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1727426830000|2024-09-27 08:47:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1727426840000|2024-09-27 08:47:20|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|1
1727426880000|2024-09-27 08:48:00|||||||||1
1727426910000|2024-09-27 08:48:30|||||||||2
1727426960000|2024-09-27 08:49:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|1
1727427230000|2024-09-27 08:53:50|||||||||1
1727427290000|2024-09-27 08:54:50|||||||||1
1727427440000|2024-09-27 08:57:20|||||||||3
1727427600000|2024-09-27 09:00:00|18.39|18.23|18.37|18.21|18.4|18.24|18.37|18.21|13
1727427630000|2024-09-27 09:00:30|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|0
1727427640000|2024-09-27 09:00:40|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|5
1727427660000|2024-09-27 09:01:00|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|1
1727427710000|2024-09-27 09:01:50|||||||||1
1727427780000|2024-09-27 09:03:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1727427840000|2024-09-27 09:04:00|||||||||29
1727427850000|2024-09-27 09:04:10|||||||||3
1727427870000|2024-09-27 09:04:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1727427900000|2024-09-27 09:05:00|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|20
1727428130000|2024-09-27 09:08:50|||||||||4
1727428140000|2024-09-27 09:09:00|||||||||29
1727428200000|2024-09-27 09:10:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1727428350000|2024-09-27 09:12:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1727428520000|2024-09-27 09:15:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|0
1727428540000|2024-09-27 09:15:40|||||||||2
1727428580000|2024-09-27 09:16:20|||||||||1
1727428600000|2024-09-27 09:16:40|||||||||1
1727428670000|2024-09-27 09:17:50|||||||||1
1727428680000|2024-09-27 09:18:00|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|8
1727428720000|2024-09-27 09:18:40|||||||||1
1727428740000|2024-09-27 09:19:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1727428930000|2024-09-27 09:22:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|39
1727429000000|2024-09-27 09:23:20|||||||||1
1727429060000|2024-09-27 09:24:20|||||||||1
1727429140000|2024-09-27 09:25:40|||||||||2
1727429270000|2024-09-27 09:27:50|||||||||1
1727429290000|2024-09-27 09:28:10|||||||||1
1727429440000|2024-09-27 09:30:40|||||||||1
1727429480000|2024-09-27 09:31:20|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|17
1727429500000|2024-09-27 09:31:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|6
1727429670000|2024-09-27 09:34:30|||||||||3
1727429700000|2024-09-27 09:35:00|||||||||2
1727429730000|2024-09-27 09:35:30|||||||||1
1727429910000|2024-09-27 09:38:30|||||||||1
1727429920000|2024-09-27 09:38:40|18.36|18.2|18.36|18.2|18.36|18.2|18.35|18.19|3
1727429930000|2024-09-27 09:38:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1727429960000|2024-09-27 09:39:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1727429970000|2024-09-27 09:39:30|||||||||6
1727429980000|2024-09-27 09:39:40|||||||||1
1727430030000|2024-09-27 09:40:30|||||||||1
1727430060000|2024-09-27 09:41:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1727430110000|2024-09-27 09:41:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1727430120000|2024-09-27 09:42:00|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|5
1727430430000|2024-09-27 09:47:10|||||||||1
1727430440000|2024-09-27 09:47:20|||||||||2
1727430500000|2024-09-27 09:48:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1727430510000|2024-09-27 09:48:30|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|8
1727430530000|2024-09-27 09:48:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1727430560000|2024-09-27 09:49:20|||||||||1
1727430600000|2024-09-27 09:50:00|||||||||1
1727430640000|2024-09-27 09:50:40|||||||||22
1727430660000|2024-09-27 09:51:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1727430670000|2024-09-27 09:51:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1727430790000|2024-09-27 09:53:10|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1727430890000|2024-09-27 09:54:50|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|101
1727430910000|2024-09-27 09:55:10|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|2
1727431080000|2024-09-27 09:58:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1727431340000|2024-09-27 10:02:20|||||||||1
1727431460000|2024-09-27 10:04:20|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|24
1727431500000|2024-09-27 10:05:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1727431510000|2024-09-27 10:05:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1727431520000|2024-09-27 10:05:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1727431740000|2024-09-27 10:09:00|||||||||2
1727432880000|2024-09-27 10:28:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1727432900000|2024-09-27 10:28:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|25
1727432930000|2024-09-27 10:28:50|||||||||7
1727432980000|2024-09-27 10:29:40|||||||||4
1727433210000|2024-09-27 10:33:30|||||||||2
1727433450000|2024-09-27 10:37:30|18.34|18.18|18.37|18.21|18.37|18.21|18.34|18.18|18
1727433570000|2024-09-27 10:39:30|||||||||2
1727433640000|2024-09-27 10:40:40|||||||||3
1727433920000|2024-09-27 10:45:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1727433990000|2024-09-27 10:46:30|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|7
1727434030000|2024-09-27 10:47:10|||||||||1
1727434040000|2024-09-27 10:47:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|7
1727434050000|2024-09-27 10:47:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1727434100000|2024-09-27 10:48:20|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|0
1727434260000|2024-09-27 10:51:00|||||||||1
1727434390000|2024-09-27 10:53:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|15
1727434630000|2024-09-27 10:57:10|||||||||47
1727434740000|2024-09-27 10:59:00|||||||||2
1727434790000|2024-09-27 10:59:50|||||||||1
1727434920000|2024-09-27 11:02:00|||||||||25
1727434950000|2024-09-27 11:02:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|6
1727434980000|2024-09-27 11:03:00|||||||||2
1727435010000|2024-09-27 11:03:30|||||||||1
1727435200000|2024-09-27 11:06:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|14
1727435320000|2024-09-27 11:08:40|||||||||1
1727435400000|2024-09-27 11:10:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|8
1727435410000|2024-09-27 11:10:10|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|0
1727435530000|2024-09-27 11:12:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|4
1727435570000|2024-09-27 11:12:50|||||||||1
1727435860000|2024-09-27 11:17:40|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|3
1727436000000|2024-09-27 11:20:00|18.37|18.21|18.34|18.18|18.37|18.21|18.34|18.18|7
1727436290000|2024-09-27 11:24:50|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|1
1727436340000|2024-09-27 11:25:40|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|1
1727436480000|2024-09-27 11:28:00|||||||||5
1727436820000|2024-09-27 11:33:40|||||||||2
1727437480000|2024-09-27 11:44:40|||||||||2
1727437540000|2024-09-27 11:45:40|||||||||2
1727437610000|2024-09-27 11:46:50|||||||||1
1727437650000|2024-09-27 11:47:30|||||||||2
1727437750000|2024-09-27 11:49:10|||||||||14
1727437760000|2024-09-27 11:49:20|||||||||1
1727437770000|2024-09-27 11:49:30|||||||||22
1727437830000|2024-09-27 11:50:30|||||||||1
1727438290000|2024-09-27 11:58:10|||||||||11
1727438300000|2024-09-27 11:58:20|||||||||1
1727438340000|2024-09-27 11:59:00|||||||||1
1727438520000|2024-09-27 12:02:00|||||||||20
1727438580000|2024-09-27 12:03:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|28
1727438630000|2024-09-27 12:03:50|||||||||9
1727438890000|2024-09-27 12:08:10|||||||||5
1727438910000|2024-09-27 12:08:30|||||||||1
1727438940000|2024-09-27 12:09:00|||||||||1
1727438980000|2024-09-27 12:09:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|189
1727438990000|2024-09-27 12:09:50|||||||||1
1727439100000|2024-09-27 12:11:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|38
1727439300000|2024-09-27 12:15:00|||||||||1
1727439350000|2024-09-27 12:15:50|||||||||1
1727439380000|2024-09-27 12:16:20|||||||||2
1727439400000|2024-09-27 12:16:40|||||||||3
1727439640000|2024-09-27 12:20:40|||||||||2
1727439690000|2024-09-27 12:21:30|||||||||1
1727439770000|2024-09-27 12:22:50|||||||||5
1727440000000|2024-09-27 12:26:40|||||||||4
1727440110000|2024-09-27 12:28:30|||||||||2
1727440160000|2024-09-27 12:29:20|||||||||1
1727440190000|2024-09-27 12:29:50|||||||||1
1727440200000|2024-09-27 12:30:00|||||||||1
1727440210000|2024-09-27 12:30:10|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|265
1727440220000|2024-09-27 12:30:20|18.27|18.11|18.28|18.12|18.28|18.12|18.24|18.08|29
1727440230000|2024-09-27 12:30:30|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|8
1727440320000|2024-09-27 12:32:00|||||||||1
1727440370000|2024-09-27 12:32:50|||||||||2
1727440380000|2024-09-27 12:33:00|||||||||1
1727440410000|2024-09-27 12:33:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|34
1727440420000|2024-09-27 12:33:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|6
1727440580000|2024-09-27 12:36:20|||||||||2
1727440800000|2024-09-27 12:40:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|55
1727440810000|2024-09-27 12:40:10|||||||||14
1727440900000|2024-09-27 12:41:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1727440930000|2024-09-27 12:42:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1727441130000|2024-09-27 12:45:30|||||||||1
1727441150000|2024-09-27 12:45:50|||||||||1
1727441170000|2024-09-27 12:46:10|||||||||2
1727441200000|2024-09-27 12:46:40|||||||||1
1727441330000|2024-09-27 12:48:50|||||||||1
1727441370000|2024-09-27 12:49:30|||||||||1
1727441430000|2024-09-27 12:50:30|||||||||16
1727441450000|2024-09-27 12:50:50|||||||||10
1727441480000|2024-09-27 12:51:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|8
1727441600000|2024-09-27 12:53:20|||||||||1
1727441650000|2024-09-27 12:54:10|||||||||1
1727441660000|2024-09-27 12:54:20|||||||||2
1727441690000|2024-09-27 12:54:50|||||||||5
1727441720000|2024-09-27 12:55:20|||||||||2
1727441880000|2024-09-27 12:58:00|||||||||1
1727441930000|2024-09-27 12:58:50|||||||||5
1727441980000|2024-09-27 12:59:40|||||||||1
1727442010000|2024-09-27 13:00:10|||||||||3
1727442050000|2024-09-27 13:00:50|||||||||46
1727442060000|2024-09-27 13:01:00|||||||||41
1727442110000|2024-09-27 13:01:50|||||||||6
1727442150000|2024-09-27 13:02:30|||||||||1
1727442180000|2024-09-27 13:03:00|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|9
1727442390000|2024-09-27 13:06:30|||||||||2
1727442420000|2024-09-27 13:07:00|||||||||1
1727442450000|2024-09-27 13:07:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|62
1727442490000|2024-09-27 13:08:10|||||||||9
1727442500000|2024-09-27 13:08:20|||||||||4
1727442510000|2024-09-27 13:08:30|||||||||3
1727442520000|2024-09-27 13:08:40|||||||||2
1727442530000|2024-09-27 13:08:50|||||||||44
1727442600000|2024-09-27 13:10:00|||||||||29
1727442800000|2024-09-27 13:13:20|||||||||1
1727442890000|2024-09-27 13:14:50|||||||||50
1727442930000|2024-09-27 13:15:30|||||||||57
1727442940000|2024-09-27 13:15:40|||||||||9
1727442950000|2024-09-27 13:15:50|||||||||97
1727442960000|2024-09-27 13:16:00|||||||||68
1727443010000|2024-09-27 13:16:50|||||||||1
1727443020000|2024-09-27 13:17:00|||||||||52
1727443060000|2024-09-27 13:17:40|||||||||1
1727443140000|2024-09-27 13:19:00|||||||||1
1727443160000|2024-09-27 13:19:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|29
1727443190000|2024-09-27 13:19:50|||||||||1
1727443200000|2024-09-27 13:20:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1727443210000|2024-09-27 13:20:10|18.25|18.09|18.24|18.08|18.27|18.11|18.24|18.08|0
1727443230000|2024-09-27 13:20:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1727443260000|2024-09-27 13:21:00|||||||||1
1727443300000|2024-09-27 13:21:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|1
1727443320000|2024-09-27 13:22:00|||||||||1
1727443330000|2024-09-27 13:22:10|||||||||1
1727443340000|2024-09-27 13:22:20|||||||||1
1727443420000|2024-09-27 13:23:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1727443440000|2024-09-27 13:24:00|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1727443450000|2024-09-27 13:24:10|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1727443470000|2024-09-27 13:24:30|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|4
1727443490000|2024-09-27 13:24:50|18.27|18.11|18.25|18.09|18.27|18.11|18.24|18.08|3
1727443500000|2024-09-27 13:25:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1727443570000|2024-09-27 13:26:10|||||||||7
1727443600000|2024-09-27 13:26:40|||||||||9
1727443620000|2024-09-27 13:27:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1727443650000|2024-09-27 13:27:30|||||||||47
1727443700000|2024-09-27 13:28:20|||||||||1
1727443780000|2024-09-27 13:29:40|||||||||9
1727443800000|2024-09-27 13:30:00|18.22|18.06|18.24|18.08|18.24|18.08|18.19|18.03|111
1727443810000|2024-09-27 13:30:10|||||||||13
1727443840000|2024-09-27 13:30:40|18.27|18.11|18.24|18.08|18.27|18.11|18.24|18.08|55
1727443870000|2024-09-27 13:31:10|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|92
1727443910000|2024-09-27 13:31:50|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|12
1727443920000|2024-09-27 13:32:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|29
1727443970000|2024-09-27 13:32:50|||||||||155
1727444030000|2024-09-27 13:33:50|||||||||1
1727444050000|2024-09-27 13:34:10|||||||||4
1727444060000|2024-09-27 13:34:20|||||||||1
1727444080000|2024-09-27 13:34:40|||||||||5
1727444140000|2024-09-27 13:35:40|||||||||1
1727444160000|2024-09-27 13:36:00|||||||||7
1727444210000|2024-09-27 13:36:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1727444240000|2024-09-27 13:37:20|||||||||1
1727444250000|2024-09-27 13:37:30|||||||||2
1727444260000|2024-09-27 13:37:40|||||||||2
1727444270000|2024-09-27 13:37:50|||||||||2
1727444280000|2024-09-27 13:38:00|||||||||2
1727444290000|2024-09-27 13:38:10|||||||||2
1727444300000|2024-09-27 13:38:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|269
1727444310000|2024-09-27 13:38:30|||||||||1
1727444320000|2024-09-27 13:38:40|||||||||2
1727444330000|2024-09-27 13:38:50|||||||||1
1727444340000|2024-09-27 13:39:00|||||||||8
1727444350000|2024-09-27 13:39:10|||||||||13
1727444360000|2024-09-27 13:39:20|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|27
1727444370000|2024-09-27 13:39:30|||||||||1
1727444420000|2024-09-27 13:40:20|||||||||10
1727444450000|2024-09-27 13:40:50|||||||||48
1727444460000|2024-09-27 13:41:00|||||||||1
1727444470000|2024-09-27 13:41:10|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|69
1727444480000|2024-09-27 13:41:20|||||||||3
1727444490000|2024-09-27 13:41:30|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|16
1727444500000|2024-09-27 13:41:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1727444510000|2024-09-27 13:41:50|||||||||2
1727444520000|2024-09-27 13:42:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1727444530000|2024-09-27 13:42:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|24
1727444540000|2024-09-27 13:42:20|||||||||2
1727444550000|2024-09-27 13:42:30|||||||||5
1727444560000|2024-09-27 13:42:40|||||||||1
1727444570000|2024-09-27 13:42:50|||||||||2
1727444580000|2024-09-27 13:43:00|||||||||1
1727444590000|2024-09-27 13:43:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|17
1727444600000|2024-09-27 13:43:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|11
1727444610000|2024-09-27 13:43:30|||||||||1
1727444620000|2024-09-27 13:43:40|||||||||2
1727444640000|2024-09-27 13:44:00|||||||||1
1727444690000|2024-09-27 13:44:50|||||||||1
1727444700000|2024-09-27 13:45:00|||||||||6
1727444760000|2024-09-27 13:46:00|||||||||2
1727444780000|2024-09-27 13:46:20|||||||||1
1727444810000|2024-09-27 13:46:50|||||||||1
1727444840000|2024-09-27 13:47:20|||||||||2
1727444870000|2024-09-27 13:47:50|||||||||51
1727444880000|2024-09-27 13:48:00|||||||||7
1727444900000|2024-09-27 13:48:20|||||||||9
1727444920000|2024-09-27 13:48:40|||||||||1
1727444940000|2024-09-27 13:49:00|||||||||12
1727444950000|2024-09-27 13:49:10|||||||||1
1727445000000|2024-09-27 13:50:00|||||||||5
1727445010000|2024-09-27 13:50:10|||||||||1
1727445030000|2024-09-27 13:50:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|15
1727445040000|2024-09-27 13:50:40|||||||||4
1727445050000|2024-09-27 13:50:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|108
1727445060000|2024-09-27 13:51:00|||||||||6
1727445080000|2024-09-27 13:51:20|||||||||1
1727445100000|2024-09-27 13:51:40|||||||||1
1727445110000|2024-09-27 13:51:50|||||||||2
1727445140000|2024-09-27 13:52:20|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|11
1727445150000|2024-09-27 13:52:30|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|16
1727445200000|2024-09-27 13:53:20|||||||||2
1727445230000|2024-09-27 13:53:50|||||||||1
1727445240000|2024-09-27 13:54:00|||||||||7
1727445250000|2024-09-27 13:54:10|||||||||1
1727445270000|2024-09-27 13:54:30|||||||||2
1727445290000|2024-09-27 13:54:50|||||||||4
1727445300000|2024-09-27 13:55:00|||||||||1
1727445310000|2024-09-27 13:55:10|||||||||1
1727445320000|2024-09-27 13:55:20|||||||||2
1727445350000|2024-09-27 13:55:50|||||||||4
1727445370000|2024-09-27 13:56:10|||||||||1
1727445400000|2024-09-27 13:56:40|||||||||1
1727445410000|2024-09-27 13:56:50|||||||||1
1727445420000|2024-09-27 13:57:00|||||||||6
1727445450000|2024-09-27 13:57:30|||||||||1
1727445460000|2024-09-27 13:57:40|||||||||4
1727445480000|2024-09-27 13:58:00|||||||||2
1727445530000|2024-09-27 13:58:50|||||||||1
1727445540000|2024-09-27 13:59:00|||||||||1
1727445560000|2024-09-27 13:59:20|||||||||2
1727445570000|2024-09-27 13:59:30|||||||||1
1727445580000|2024-09-27 13:59:40|||||||||3
1727445590000|2024-09-27 13:59:50|||||||||8
1727445600000|2024-09-27 14:00:00|||||||||2
1727445610000|2024-09-27 14:00:10|18.36|18.2|18.32|18.16|18.37|18.21|18.32|18.16|34
1727445620000|2024-09-27 14:00:20|||||||||6
1727445630000|2024-09-27 14:00:30|||||||||11
1727445640000|2024-09-27 14:00:40|||||||||1
1727445650000|2024-09-27 14:00:50|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|40
1727445660000|2024-09-27 14:01:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1727445670000|2024-09-27 14:01:10|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|34
1727445680000|2024-09-27 14:01:20|||||||||3
1727445690000|2024-09-27 14:01:30|||||||||1
1727445700000|2024-09-27 14:01:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|1
1727445710000|2024-09-27 14:01:50|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|36
1727445720000|2024-09-27 14:02:00|||||||||2
1727445730000|2024-09-27 14:02:10|||||||||16
1727445740000|2024-09-27 14:02:20|||||||||46
1727445750000|2024-09-27 14:02:30|||||||||2
1727445770000|2024-09-27 14:02:50|||||||||1
1727445780000|2024-09-27 14:03:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|18
1727445790000|2024-09-27 14:03:10|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|67
1727445810000|2024-09-27 14:03:30|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|8
1727445820000|2024-09-27 14:03:40|||||||||2
1727445840000|2024-09-27 14:04:00|||||||||2
1727445850000|2024-09-27 14:04:10|||||||||57
1727445860000|2024-09-27 14:04:20|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|56
1727445870000|2024-09-27 14:04:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1727445880000|2024-09-27 14:04:40|||||||||1
1727445890000|2024-09-27 14:04:50|||||||||2
1727445900000|2024-09-27 14:05:00|||||||||6
1727445920000|2024-09-27 14:05:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|42
1727445930000|2024-09-27 14:05:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1727445940000|2024-09-27 14:05:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1727445960000|2024-09-27 14:06:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1727445970000|2024-09-27 14:06:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|5
1727445980000|2024-09-27 14:06:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1727445990000|2024-09-27 14:06:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1727446000000|2024-09-27 14:06:40|||||||||1
1727446010000|2024-09-27 14:06:50|||||||||17
1727446020000|2024-09-27 14:07:00|||||||||2
1727446030000|2024-09-27 14:07:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|18
1727446040000|2024-09-27 14:07:20|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|16
1727446050000|2024-09-27 14:07:30|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|5
1727446080000|2024-09-27 14:08:00|||||||||5
1727446100000|2024-09-27 14:08:20|||||||||1
1727446110000|2024-09-27 14:08:30|||||||||1
1727446120000|2024-09-27 14:08:40|||||||||1
1727446140000|2024-09-27 14:09:00|||||||||2
1727446150000|2024-09-27 14:09:10|||||||||1
1727446160000|2024-09-27 14:09:20|||||||||6
1727446170000|2024-09-27 14:09:30|||||||||1
1727446180000|2024-09-27 14:09:40|||||||||2
1727446200000|2024-09-27 14:10:00|||||||||3
1727446210000|2024-09-27 14:10:10|||||||||1
1727446230000|2024-09-27 14:10:30|||||||||3
1727446240000|2024-09-27 14:10:40|||||||||2
1727446250000|2024-09-27 14:10:50|||||||||2
1727446260000|2024-09-27 14:11:00|||||||||1
1727446270000|2024-09-27 14:11:10|||||||||2
1727446280000|2024-09-27 14:11:20|||||||||1
1727446290000|2024-09-27 14:11:30|||||||||3
1727446300000|2024-09-27 14:11:40|||||||||1
1727446310000|2024-09-27 14:11:50|||||||||7
1727446320000|2024-09-27 14:12:00|||||||||2
1727446330000|2024-09-27 14:12:10|||||||||2
1727446340000|2024-09-27 14:12:20|||||||||1
1727446350000|2024-09-27 14:12:30|||||||||21
1727446360000|2024-09-27 14:12:40|||||||||7
1727446370000|2024-09-27 14:12:50|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|54
1727446380000|2024-09-27 14:13:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|22
1727446390000|2024-09-27 14:13:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1727446400000|2024-09-27 14:13:20|||||||||1
1727446410000|2024-09-27 14:13:30|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|7
1727446420000|2024-09-27 14:13:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|9
1727446430000|2024-09-27 14:13:50|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|2
1727446440000|2024-09-27 14:14:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|6
1727446470000|2024-09-27 14:14:30|||||||||2
1727446500000|2024-09-27 14:15:00|||||||||4
1727446510000|2024-09-27 14:15:10|||||||||2
1727446520000|2024-09-27 14:15:20|||||||||1
1727446530000|2024-09-27 14:15:30|||||||||1
1727446540000|2024-09-27 14:15:40|||||||||4
1727446560000|2024-09-27 14:16:00|||||||||2
1727446570000|2024-09-27 14:16:10|||||||||1
1727446580000|2024-09-27 14:16:20|||||||||2
1727446590000|2024-09-27 14:16:30|||||||||3
1727446610000|2024-09-27 14:16:50|||||||||2
1727446620000|2024-09-27 14:17:00|||||||||2
1727446630000|2024-09-27 14:17:10|||||||||4
1727446640000|2024-09-27 14:17:20|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|134
1727446650000|2024-09-27 14:17:30|18.27|18.11|18.27|18.11|18.32|18.16|18.27|18.11|34
1727446660000|2024-09-27 14:17:40|18.31|18.15|18.3|18.14|18.32|18.16|18.27|18.11|24
1727446670000|2024-09-27 14:17:50|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|18
1727446680000|2024-09-27 14:18:00|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|77
1727446690000|2024-09-27 14:18:10|||||||||38
1727446710000|2024-09-27 14:18:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1727446730000|2024-09-27 14:18:50|||||||||8
1727446740000|2024-09-27 14:19:00|||||||||1
1727446750000|2024-09-27 14:19:10|||||||||2
1727446760000|2024-09-27 14:19:20|||||||||3
1727446770000|2024-09-27 14:19:30|||||||||3
1727446780000|2024-09-27 14:19:40|||||||||4
1727446790000|2024-09-27 14:19:50|||||||||4
1727446810000|2024-09-27 14:20:10|||||||||2
1727446820000|2024-09-27 14:20:20|||||||||4
1727446830000|2024-09-27 14:20:30|||||||||2
1727446840000|2024-09-27 14:20:40|||||||||1
1727446850000|2024-09-27 14:20:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|21
1727446860000|2024-09-27 14:21:00|||||||||4
1727446870000|2024-09-27 14:21:10|||||||||2
1727446880000|2024-09-27 14:21:20|||||||||17
1727446900000|2024-09-27 14:21:40|||||||||2
1727446910000|2024-09-27 14:21:50|||||||||1
1727446920000|2024-09-27 14:22:00|||||||||1
1727446930000|2024-09-27 14:22:10|||||||||1
1727446940000|2024-09-27 14:22:20|||||||||1
1727446960000|2024-09-27 14:22:40|||||||||1
1727446970000|2024-09-27 14:22:50|||||||||1
1727446990000|2024-09-27 14:23:10|||||||||5
1727447010000|2024-09-27 14:23:30|||||||||1
1727447020000|2024-09-27 14:23:40|||||||||1
1727447030000|2024-09-27 14:23:50|||||||||1
1727447040000|2024-09-27 14:24:00|||||||||1
1727447050000|2024-09-27 14:24:10|||||||||3
1727447070000|2024-09-27 14:24:30|||||||||1
1727447080000|2024-09-27 14:24:40|||||||||5
1727447090000|2024-09-27 14:24:50|||||||||3
1727447100000|2024-09-27 14:25:00|||||||||2
1727447110000|2024-09-27 14:25:10|||||||||1
1727447120000|2024-09-27 14:25:20|||||||||1
1727447140000|2024-09-27 14:25:40|||||||||2
1727447150000|2024-09-27 14:25:50|||||||||1
1727447160000|2024-09-27 14:26:00|||||||||87
1727447170000|2024-09-27 14:26:10|||||||||1
1727447190000|2024-09-27 14:26:30|||||||||2
1727447200000|2024-09-27 14:26:40|||||||||1
1727447210000|2024-09-27 14:26:50|||||||||1
1727447230000|2024-09-27 14:27:10|||||||||4
1727447240000|2024-09-27 14:27:20|||||||||2
1727447250000|2024-09-27 14:27:30|||||||||2
1727447260000|2024-09-27 14:27:40|||||||||1
1727447270000|2024-09-27 14:27:50|||||||||2
1727447280000|2024-09-27 14:28:00|||||||||13
1727447290000|2024-09-27 14:28:10|||||||||2
1727447300000|2024-09-27 14:28:20|||||||||1
1727447310000|2024-09-27 14:28:30|||||||||1
1727447320000|2024-09-27 14:28:40|||||||||6
1727447340000|2024-09-27 14:29:00|||||||||2
1727447350000|2024-09-27 14:29:10|||||||||2
1727447360000|2024-09-27 14:29:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|27
1727447380000|2024-09-27 14:29:40|||||||||7
1727447390000|2024-09-27 14:29:50|||||||||3
1727447400000|2024-09-27 14:30:00|||||||||30
1727447410000|2024-09-27 14:30:10|||||||||6
1727447450000|2024-09-27 14:30:50|18.3|18.14|18.32|18.16|18.32|18.16|18.27|18.11|64
1727447460000|2024-09-27 14:31:00|18.31|18.15|18.27|18.11|18.32|18.16|18.27|18.11|29
1727447550000|2024-09-27 14:32:30|||||||||1
1727447570000|2024-09-27 14:32:50|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|67
1727447580000|2024-09-27 14:33:00|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|16
1727447590000|2024-09-27 14:33:10|||||||||4
1727447630000|2024-09-27 14:33:50|||||||||13
1727447660000|2024-09-27 14:34:20|||||||||1
1727447680000|2024-09-27 14:34:40|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|42
1727447690000|2024-09-27 14:34:50|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|106
1727447700000|2024-09-27 14:35:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|23
1727447710000|2024-09-27 14:35:10|||||||||17
1727447760000|2024-09-27 14:36:00|18.3|18.14|18.3|18.14|18.3|18.14|18.27|18.11|110
1727447780000|2024-09-27 14:36:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1727447790000|2024-09-27 14:36:30|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|0
1727447800000|2024-09-27 14:36:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1727447810000|2024-09-27 14:36:50|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|18
1727447820000|2024-09-27 14:37:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|58
1727447840000|2024-09-27 14:37:20|||||||||67
1727447850000|2024-09-27 14:37:30|||||||||1
1727447880000|2024-09-27 14:38:00|||||||||1
1727447910000|2024-09-27 14:38:30|||||||||1
1727447920000|2024-09-27 14:38:40|||||||||2
1727447940000|2024-09-27 14:39:00|||||||||5
1727447950000|2024-09-27 14:39:10|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|14
1727447960000|2024-09-27 14:39:20|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|0
1727447970000|2024-09-27 14:39:30|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|18
1727447980000|2024-09-27 14:39:40|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|1
1727448000000|2024-09-27 14:40:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1727448010000|2024-09-27 14:40:10|18.27|18.11|18.28|18.12|18.3|18.14|18.27|18.11|12
1727448020000|2024-09-27 14:40:20|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|0
1727448040000|2024-09-27 14:40:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1727448080000|2024-09-27 14:41:20|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|0
1727448100000|2024-09-27 14:41:40|||||||||1
1727448120000|2024-09-27 14:42:00|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|11
1727448130000|2024-09-27 14:42:10|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|19
1727448140000|2024-09-27 14:42:20|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|10
1727448150000|2024-09-27 14:42:30|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|2
1727448160000|2024-09-27 14:42:40|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|3
1727448170000|2024-09-27 14:42:50|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|24
1727448180000|2024-09-27 14:43:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1727448190000|2024-09-27 14:43:10|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|0
1727448200000|2024-09-27 14:43:20|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|2
1727448210000|2024-09-27 14:43:30|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|2
1727448220000|2024-09-27 14:43:40|||||||||2
1727448240000|2024-09-27 14:44:00|||||||||1
1727448250000|2024-09-27 14:44:10|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|17
1727448270000|2024-09-27 14:44:30|18.28|18.12|18.27|18.11|18.3|18.14|18.27|18.11|7
1727448280000|2024-09-27 14:44:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|49
1727448290000|2024-09-27 14:44:50|||||||||3
1727448300000|2024-09-27 14:45:00|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|2
1727448310000|2024-09-27 14:45:10|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|3
1727448320000|2024-09-27 14:45:20|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|2
1727448330000|2024-09-27 14:45:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|10
1727448350000|2024-09-27 14:45:50|18.3|18.14|18.3|18.14|18.3|18.14|18.27|18.11|56
1727448360000|2024-09-27 14:46:00|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|1
1727448370000|2024-09-27 14:46:10|18.28|18.12|18.3|18.14|18.3|18.14|18.27|18.11|1
1727448400000|2024-09-27 14:46:40|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|71
1727448410000|2024-09-27 14:46:50|||||||||2
1727448430000|2024-09-27 14:47:10|||||||||3
1727448440000|2024-09-27 14:47:20|||||||||1
1727448460000|2024-09-27 14:47:40|||||||||1
1727448470000|2024-09-27 14:47:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|11
1727448490000|2024-09-27 14:48:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|3
1727448500000|2024-09-27 14:48:20|||||||||6
1727448540000|2024-09-27 14:49:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1727448560000|2024-09-27 14:49:20|||||||||1
1727448580000|2024-09-27 14:49:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|57
1727448590000|2024-09-27 14:49:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1727448600000|2024-09-27 14:50:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|13
1727448610000|2024-09-27 14:50:10|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|25
1727448630000|2024-09-27 14:50:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|26
1727448650000|2024-09-27 14:50:50|||||||||1
1727448670000|2024-09-27 14:51:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|19
1727448700000|2024-09-27 14:51:40|||||||||1
1727448730000|2024-09-27 14:52:10|||||||||1
1727448740000|2024-09-27 14:52:20|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|5
1727448750000|2024-09-27 14:52:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|13
1727448760000|2024-09-27 14:52:40|||||||||7
1727448820000|2024-09-27 14:53:40|||||||||1
1727448840000|2024-09-27 14:54:00|||||||||5
1727448860000|2024-09-27 14:54:20|||||||||1
1727448880000|2024-09-27 14:54:40|||||||||22
1727448890000|2024-09-27 14:54:50|||||||||9
1727448970000|2024-09-27 14:56:10|||||||||28
1727448990000|2024-09-27 14:56:30|||||||||10
1727449000000|2024-09-27 14:56:40|||||||||1
1727449010000|2024-09-27 14:56:50|||||||||4
1727449020000|2024-09-27 14:57:00|||||||||1
1727449030000|2024-09-27 14:57:10|||||||||1
1727449050000|2024-09-27 14:57:30|||||||||2
1727449080000|2024-09-27 14:58:00|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|68
1727449090000|2024-09-27 14:58:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|88
1727449100000|2024-09-27 14:58:20|||||||||2
1727449150000|2024-09-27 14:59:10|||||||||11
1727449180000|2024-09-27 14:59:40|||||||||1
1727449190000|2024-09-27 14:59:50|||||||||1
1727449200000|2024-09-27 15:00:00|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|36
1727449210000|2024-09-27 15:00:10|||||||||27
1727449240000|2024-09-27 15:00:40|||||||||2
1727449250000|2024-09-27 15:00:50|||||||||1
1727449260000|2024-09-27 15:01:00|||||||||6
1727449300000|2024-09-27 15:01:40|||||||||1
1727449380000|2024-09-27 15:03:00|||||||||227
1727449390000|2024-09-27 15:03:10|||||||||1
1727449440000|2024-09-27 15:04:00|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|74
1727449450000|2024-09-27 15:04:10|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|117
1727449460000|2024-09-27 15:04:20|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|16
1727449470000|2024-09-27 15:04:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1727449480000|2024-09-27 15:04:40|||||||||1
1727449500000|2024-09-27 15:05:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|127
1727449520000|2024-09-27 15:05:20|||||||||7
1727449540000|2024-09-27 15:05:40|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|76
1727449560000|2024-09-27 15:06:00|18.4|18.24|18.4|18.24|18.4|18.24|18.36|18.2|92
1727449570000|2024-09-27 15:06:10|18.36|18.2|18.36|18.2|18.4|18.24|18.36|18.2|20
1727449580000|2024-09-27 15:06:20|||||||||1
1727449590000|2024-09-27 15:06:30|||||||||1
1727449600000|2024-09-27 15:06:40|||||||||1
1727449630000|2024-09-27 15:07:10|||||||||1
1727449690000|2024-09-27 15:08:10|||||||||1
1727449720000|2024-09-27 15:08:40|||||||||7
1727449740000|2024-09-27 15:09:00|||||||||1
1727449780000|2024-09-27 15:09:40|||||||||2
1727449810000|2024-09-27 15:10:10|||||||||1
1727449830000|2024-09-27 15:10:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|40
1727449840000|2024-09-27 15:10:40|18.38|18.22|18.4|18.24|18.4|18.24|18.36|18.2|28
1727449850000|2024-09-27 15:10:50|||||||||58
1727449860000|2024-09-27 15:11:00|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|9
1727449870000|2024-09-27 15:11:10|18.38|18.22|18.4|18.24|18.4|18.24|18.36|18.2|0
1727449880000|2024-09-27 15:11:20|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|0
1727449930000|2024-09-27 15:12:10|||||||||9
1727449940000|2024-09-27 15:12:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|103
1727449950000|2024-09-27 15:12:30|||||||||1
1727449960000|2024-09-27 15:12:40|||||||||5
1727450040000|2024-09-27 15:14:00|||||||||2
1727450060000|2024-09-27 15:14:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1727450070000|2024-09-27 15:14:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1727450090000|2024-09-27 15:14:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|1
1727450130000|2024-09-27 15:15:30|||||||||1
1727450180000|2024-09-27 15:16:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|1
1727450190000|2024-09-27 15:16:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727450210000|2024-09-27 15:16:50|||||||||7
1727450220000|2024-09-27 15:17:00|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|35
1727450240000|2024-09-27 15:17:20|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|31
1727450290000|2024-09-27 15:18:10|||||||||1
1727450500000|2024-09-27 15:21:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1727450520000|2024-09-27 15:22:00|||||||||2
1727450530000|2024-09-27 15:22:10|||||||||1
1727450560000|2024-09-27 15:22:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1727450570000|2024-09-27 15:22:50|||||||||6
1727450580000|2024-09-27 15:23:00|||||||||1
1727450610000|2024-09-27 15:23:30|||||||||1
1727450620000|2024-09-27 15:23:40|||||||||2
1727450640000|2024-09-27 15:24:00|||||||||2
1727450700000|2024-09-27 15:25:00|||||||||2
1727450710000|2024-09-27 15:25:10|||||||||1
1727450780000|2024-09-27 15:26:20|||||||||1
1727450790000|2024-09-27 15:26:30|||||||||2
1727450810000|2024-09-27 15:26:50|||||||||1
1727450880000|2024-09-27 15:28:00|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|13
1727450890000|2024-09-27 15:28:10|||||||||1
1727450900000|2024-09-27 15:28:20|||||||||3
1727450910000|2024-09-27 15:28:30|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|0
1727450930000|2024-09-27 15:28:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1727450940000|2024-09-27 15:29:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|9
1727450950000|2024-09-27 15:29:10|||||||||1
1727450960000|2024-09-27 15:29:20|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|47
1727450970000|2024-09-27 15:29:30|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|1
1727451000000|2024-09-27 15:30:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1727451010000|2024-09-27 15:30:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|17
1727451040000|2024-09-27 15:30:40|||||||||1
1727451140000|2024-09-27 15:32:20|||||||||1
1727451180000|2024-09-27 15:33:00|||||||||1
1727451190000|2024-09-27 15:33:10|||||||||1
1727451220000|2024-09-27 15:33:40|||||||||1
1727451260000|2024-09-27 15:34:20|||||||||2
1727451270000|2024-09-27 15:34:30|||||||||65
1727451300000|2024-09-27 15:35:00|||||||||1
1727451330000|2024-09-27 15:35:30|||||||||1
1727451340000|2024-09-27 15:35:40|||||||||1
1727451360000|2024-09-27 15:36:00|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|0
1727451380000|2024-09-27 15:36:20|||||||||3
1727451420000|2024-09-27 15:37:00|||||||||1
1727451440000|2024-09-27 15:37:20|||||||||2
1727451450000|2024-09-27 15:37:30|||||||||2
1727451480000|2024-09-27 15:38:00|||||||||1
1727451520000|2024-09-27 15:38:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|1
1727451530000|2024-09-27 15:38:50|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|1
1727451540000|2024-09-27 15:39:00|||||||||2
1727451550000|2024-09-27 15:39:10|||||||||1
1727451580000|2024-09-27 15:39:40|||||||||2
1727451600000|2024-09-27 15:40:00|||||||||13
1727451610000|2024-09-27 15:40:10|||||||||1
1727451670000|2024-09-27 15:41:10|||||||||2
1727451680000|2024-09-27 15:41:20|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|18
1727451690000|2024-09-27 15:41:30|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|26
1727451700000|2024-09-27 15:41:40|||||||||1
1727451760000|2024-09-27 15:42:40|||||||||1
1727451790000|2024-09-27 15:43:10|||||||||14
1727451800000|2024-09-27 15:43:20|||||||||1
1727451850000|2024-09-27 15:44:10|||||||||2
1727451880000|2024-09-27 15:44:40|||||||||2
1727451910000|2024-09-27 15:45:10|||||||||1
1727451920000|2024-09-27 15:45:20|||||||||1
1727451940000|2024-09-27 15:45:40|||||||||2
1727451950000|2024-09-27 15:45:50|||||||||1
1727452000000|2024-09-27 15:46:40|||||||||1
1727452010000|2024-09-27 15:46:50|||||||||12
1727452040000|2024-09-27 15:47:20|||||||||5
1727452100000|2024-09-27 15:48:20|||||||||57
1727452120000|2024-09-27 15:48:40|||||||||2
1727452130000|2024-09-27 15:48:50|||||||||4
1727452140000|2024-09-27 15:49:00|18.35|18.19|18.35|18.19|18.35|18.19|18.31|18.15|102
1727452150000|2024-09-27 15:49:10|||||||||1
1727452170000|2024-09-27 15:49:30|||||||||5
1727452190000|2024-09-27 15:49:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1727452200000|2024-09-27 15:50:00|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|232
1727452210000|2024-09-27 15:50:10|||||||||139
1727452220000|2024-09-27 15:50:20|||||||||161
1727452230000|2024-09-27 15:50:30|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|88
1727452270000|2024-09-27 15:51:10|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|98
1727452280000|2024-09-27 15:51:20|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|135
1727452290000|2024-09-27 15:51:30|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|0
1727452300000|2024-09-27 15:51:40|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727452310000|2024-09-27 15:51:50|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727452320000|2024-09-27 15:52:00|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|17
1727452330000|2024-09-27 15:52:10|||||||||1
1727452340000|2024-09-27 15:52:20|||||||||2
1727452350000|2024-09-27 15:52:30|||||||||3
1727452360000|2024-09-27 15:52:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|33
1727452370000|2024-09-27 15:52:50|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|36
1727452400000|2024-09-27 15:53:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|28
1727452410000|2024-09-27 15:53:30|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|37
1727452420000|2024-09-27 15:53:40|||||||||12
1727452430000|2024-09-27 15:53:50|18.41|18.25|18.41|18.25|18.45|18.29|18.41|18.25|119
1727452440000|2024-09-27 15:54:00|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|1
1727452460000|2024-09-27 15:54:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1727452490000|2024-09-27 15:54:50|||||||||1
1727452500000|2024-09-27 15:55:00|||||||||9
1727452520000|2024-09-27 15:55:20|||||||||1
1727452530000|2024-09-27 15:55:30|||||||||1
1727452560000|2024-09-27 15:56:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1727452570000|2024-09-27 15:56:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1727452590000|2024-09-27 15:56:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1727452600000|2024-09-27 15:56:40|18.4|18.24|18.4|18.24|18.41|18.25|18.4|18.24|0
1727452610000|2024-09-27 15:56:50|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|1
1727452620000|2024-09-27 15:57:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|10
1727452630000|2024-09-27 15:57:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|5
1727452640000|2024-09-27 15:57:20|||||||||15
1727452650000|2024-09-27 15:57:30|||||||||1
1727452680000|2024-09-27 15:58:00|||||||||1
1727452700000|2024-09-27 15:58:20|||||||||2
1727452710000|2024-09-27 15:58:30|||||||||1
1727452720000|2024-09-27 15:58:40|||||||||3
1727452740000|2024-09-27 15:59:00|||||||||1
1727452750000|2024-09-27 15:59:10|||||||||1
1727452770000|2024-09-27 15:59:30|||||||||1
1727452780000|2024-09-27 15:59:40|||||||||1
1727452790000|2024-09-27 15:59:50|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|65
1727452800000|2024-09-27 16:00:00|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|4
1727452810000|2024-09-27 16:00:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1727452830000|2024-09-27 16:00:30|||||||||4
1727452850000|2024-09-27 16:00:50|||||||||4
1727452860000|2024-09-27 16:01:00|||||||||7
1727452870000|2024-09-27 16:01:10|||||||||1
1727452880000|2024-09-27 16:01:20|||||||||1
1727452890000|2024-09-27 16:01:30|||||||||4
1727452920000|2024-09-27 16:02:00|||||||||3
1727452940000|2024-09-27 16:02:20|||||||||1
1727452950000|2024-09-27 16:02:30|||||||||2
1727452960000|2024-09-27 16:02:40|||||||||5
1727452970000|2024-09-27 16:02:50|||||||||3
1727452980000|2024-09-27 16:03:00|||||||||2
1727452990000|2024-09-27 16:03:10|||||||||4
1727453000000|2024-09-27 16:03:20|||||||||2
1727453010000|2024-09-27 16:03:30|||||||||3
1727453020000|2024-09-27 16:03:40|||||||||1
1727453040000|2024-09-27 16:04:00|||||||||4
1727453050000|2024-09-27 16:04:10|||||||||3
1727453060000|2024-09-27 16:04:20|||||||||1
1727453070000|2024-09-27 16:04:30|||||||||3
1727453090000|2024-09-27 16:04:50|||||||||11
1727453100000|2024-09-27 16:05:00|||||||||3
1727453110000|2024-09-27 16:05:10|||||||||3
1727453120000|2024-09-27 16:05:20|||||||||1
1727453130000|2024-09-27 16:05:30|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|242
1727453160000|2024-09-27 16:06:00|||||||||3
1727453180000|2024-09-27 16:06:20|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|17
1727453190000|2024-09-27 16:06:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|1
1727453200000|2024-09-27 16:06:40|||||||||5
1727453220000|2024-09-27 16:07:00|||||||||1
1727453250000|2024-09-27 16:07:30|||||||||61
1727453270000|2024-09-27 16:07:50|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|56
1727453280000|2024-09-27 16:08:00|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|16
1727453290000|2024-09-27 16:08:10|18.5|18.34|18.5|18.34|18.5|18.34|18.45|18.29|4
1727453300000|2024-09-27 16:08:20|||||||||1
1727453310000|2024-09-27 16:08:30|||||||||6
1727453340000|2024-09-27 16:09:00|||||||||5
1727453350000|2024-09-27 16:09:10|||||||||7
1727453370000|2024-09-27 16:09:30|||||||||11
1727453380000|2024-09-27 16:09:40|||||||||2
1727453390000|2024-09-27 16:09:50|||||||||31
1727453400000|2024-09-27 16:10:00|||||||||1
1727453430000|2024-09-27 16:10:30|||||||||7
1727453460000|2024-09-27 16:11:00|||||||||5
1727453470000|2024-09-27 16:11:10|||||||||1
1727453480000|2024-09-27 16:11:20|||||||||1
1727453490000|2024-09-27 16:11:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1727453500000|2024-09-27 16:11:40|||||||||1
1727453520000|2024-09-27 16:12:00|||||||||2
1727453530000|2024-09-27 16:12:10|||||||||1
1727453540000|2024-09-27 16:12:20|||||||||1
1727453550000|2024-09-27 16:12:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|23
1727453560000|2024-09-27 16:12:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|31
1727453570000|2024-09-27 16:12:50|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|24
1727453580000|2024-09-27 16:13:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|22
1727453590000|2024-09-27 16:13:10|||||||||2
1727453600000|2024-09-27 16:13:20|||||||||10
1727453610000|2024-09-27 16:13:30|||||||||35
1727453620000|2024-09-27 16:13:40|||||||||13
1727453640000|2024-09-27 16:14:00|||||||||1
1727453650000|2024-09-27 16:14:10|||||||||4
1727453670000|2024-09-27 16:14:30|||||||||2
1727453690000|2024-09-27 16:14:50|||||||||19
1727453700000|2024-09-27 16:15:00|||||||||3
1727453710000|2024-09-27 16:15:10|||||||||15
1727453730000|2024-09-27 16:15:30|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|86
1727453740000|2024-09-27 16:15:40|||||||||5
1727453750000|2024-09-27 16:15:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1727453760000|2024-09-27 16:16:00|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|1
1727453770000|2024-09-27 16:16:10|||||||||1
1727453780000|2024-09-27 16:16:20|||||||||2
1727453790000|2024-09-27 16:16:30|||||||||2
1727453800000|2024-09-27 16:16:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727453810000|2024-09-27 16:16:50|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|34
1727453820000|2024-09-27 16:17:00|||||||||1
1727453830000|2024-09-27 16:17:10|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|7
1727453840000|2024-09-27 16:17:20|18.49|18.33|18.49|18.33|18.53|18.37|18.49|18.33|2
1727453860000|2024-09-27 16:17:40|||||||||1
1727453880000|2024-09-27 16:18:00|||||||||1
1727453890000|2024-09-27 16:18:10|||||||||1
1727453920000|2024-09-27 16:18:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|13
1727453930000|2024-09-27 16:18:50|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|7
1727453940000|2024-09-27 16:19:00|||||||||1
1727453950000|2024-09-27 16:19:10|||||||||2
1727453970000|2024-09-27 16:19:30|||||||||2
1727453980000|2024-09-27 16:19:40|||||||||1
1727454000000|2024-09-27 16:20:00|||||||||1
1727454010000|2024-09-27 16:20:10|||||||||2
1727454020000|2024-09-27 16:20:20|||||||||4
1727454040000|2024-09-27 16:20:40|||||||||2
1727454050000|2024-09-27 16:20:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727454060000|2024-09-27 16:21:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1727454070000|2024-09-27 16:21:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|3
1727454080000|2024-09-27 16:21:20|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|2
1727454100000|2024-09-27 16:21:40|||||||||2
1727454110000|2024-09-27 16:21:50|||||||||22
1727454130000|2024-09-27 16:22:10|||||||||3
1727454140000|2024-09-27 16:22:20|||||||||2
1727454150000|2024-09-27 16:22:30|||||||||5
1727454160000|2024-09-27 16:22:40|||||||||6
1727454170000|2024-09-27 16:22:50|||||||||1
1727454190000|2024-09-27 16:23:10|||||||||3
1727454200000|2024-09-27 16:23:20|||||||||1
1727454210000|2024-09-27 16:23:30|||||||||4
1727454220000|2024-09-27 16:23:40|||||||||13
1727454230000|2024-09-27 16:23:50|||||||||3
1727454250000|2024-09-27 16:24:10|||||||||1
1727454260000|2024-09-27 16:24:20|||||||||3
1727454270000|2024-09-27 16:24:30|||||||||1
1727454280000|2024-09-27 16:24:40|||||||||3
1727454290000|2024-09-27 16:24:50|||||||||3
1727454300000|2024-09-27 16:25:00|||||||||13
1727454310000|2024-09-27 16:25:10|||||||||1
1727454330000|2024-09-27 16:25:30|||||||||9
1727454340000|2024-09-27 16:25:40|||||||||3
1727454350000|2024-09-27 16:25:50|||||||||1
1727454360000|2024-09-27 16:26:00|||||||||52
1727454370000|2024-09-27 16:26:10|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|42
1727454380000|2024-09-27 16:26:20|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|78
1727454400000|2024-09-27 16:26:40|18.56|18.4|18.58|18.42|18.58|18.42|18.54|18.38|6
1727454410000|2024-09-27 16:26:50|18.56|18.4|18.58|18.42|18.58|18.42|18.54|18.38|32
1727454420000|2024-09-27 16:27:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1727454430000|2024-09-27 16:27:10|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|21
1727454470000|2024-09-27 16:27:50|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|1
1727454480000|2024-09-27 16:28:00|18.54|18.38|18.49|18.33|18.54|18.38|18.49|18.33|43
1727454510000|2024-09-27 16:28:30|||||||||1
1727454520000|2024-09-27 16:28:40|||||||||1
1727454530000|2024-09-27 16:28:50|||||||||8
1727454540000|2024-09-27 16:29:00|||||||||22
1727454550000|2024-09-27 16:29:10|||||||||16
1727454560000|2024-09-27 16:29:20|||||||||3
1727454570000|2024-09-27 16:29:30|||||||||1
1727454600000|2024-09-27 16:30:00|||||||||1
1727454610000|2024-09-27 16:30:10|||||||||22
1727454620000|2024-09-27 16:30:20|||||||||4
1727454630000|2024-09-27 16:30:30|||||||||197
1727454640000|2024-09-27 16:30:40|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|49
1727454650000|2024-09-27 16:30:50|||||||||2
1727454660000|2024-09-27 16:31:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|38
1727454670000|2024-09-27 16:31:10|||||||||2
1727454680000|2024-09-27 16:31:20|||||||||1
1727454700000|2024-09-27 16:31:40|||||||||1
1727454730000|2024-09-27 16:32:10|||||||||2
1727454750000|2024-09-27 16:32:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|52
1727454760000|2024-09-27 16:32:40|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|20
1727454770000|2024-09-27 16:32:50|||||||||3
1727454780000|2024-09-27 16:33:00|||||||||1
1727454800000|2024-09-27 16:33:20|||||||||1
1727454830000|2024-09-27 16:33:50|||||||||2
1727454840000|2024-09-27 16:34:00|18.48|18.32|18.49|18.33|18.49|18.33|18.46|18.3|30
1727454850000|2024-09-27 16:34:10|||||||||1
1727454870000|2024-09-27 16:34:30|||||||||3
1727454880000|2024-09-27 16:34:40|||||||||1
1727454910000|2024-09-27 16:35:10|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|5
1727454920000|2024-09-27 16:35:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|10
1727454930000|2024-09-27 16:35:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|6
1727454940000|2024-09-27 16:35:40|18.48|18.32|18.44|18.28|18.49|18.33|18.44|18.28|37
1727454960000|2024-09-27 16:36:00|||||||||1
1727454970000|2024-09-27 16:36:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|2
1727454980000|2024-09-27 16:36:20|||||||||1
1727454990000|2024-09-27 16:36:30|18.48|18.32|18.48|18.32|18.49|18.33|18.46|18.3|3
1727455000000|2024-09-27 16:36:40|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|1
1727455010000|2024-09-27 16:36:50|18.48|18.32|18.44|18.28|18.49|18.33|18.44|18.28|2
1727455020000|2024-09-27 16:37:00|18.48|18.32|18.46|18.3|18.48|18.32|18.44|18.28|4
1727455030000|2024-09-27 16:37:10|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|3
1727455040000|2024-09-27 16:37:20|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|1
1727455050000|2024-09-27 16:37:30|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|1
1727455060000|2024-09-27 16:37:40|18.46|18.3|18.44|18.28|18.48|18.32|18.44|18.28|4
1727455070000|2024-09-27 16:37:50|||||||||2
1727455080000|2024-09-27 16:38:00|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|19
1727455090000|2024-09-27 16:38:10|||||||||1
1727455100000|2024-09-27 16:38:20|18.48|18.32|18.46|18.3|18.49|18.33|18.46|18.3|8
1727455110000|2024-09-27 16:38:30|18.48|18.32|18.49|18.33|18.49|18.33|18.44|18.28|20
1727455140000|2024-09-27 16:39:00|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|37
1727455160000|2024-09-27 16:39:20|||||||||1
1727455190000|2024-09-27 16:39:50|||||||||1
1727455210000|2024-09-27 16:40:10|||||||||1
1727455240000|2024-09-27 16:40:40|||||||||1
1727455260000|2024-09-27 16:41:00|||||||||2
1727455270000|2024-09-27 16:41:10|||||||||38
1727455290000|2024-09-27 16:41:30|||||||||1
1727455300000|2024-09-27 16:41:40|18.53|18.37|18.53|18.37|18.53|18.37|18.49|18.33|135
1727455310000|2024-09-27 16:41:50|||||||||1
1727455320000|2024-09-27 16:42:00|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|1
1727455330000|2024-09-27 16:42:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1727455340000|2024-09-27 16:42:20|18.51|18.35|18.53|18.37|18.53|18.37|18.49|18.33|59
1727455350000|2024-09-27 16:42:30|||||||||8
1727455370000|2024-09-27 16:42:50|||||||||1
1727455380000|2024-09-27 16:43:00|||||||||15
1727455390000|2024-09-27 16:43:10|||||||||1
1727455400000|2024-09-27 16:43:20|||||||||10
1727455420000|2024-09-27 16:43:40|||||||||1
1727455440000|2024-09-27 16:44:00|||||||||1
1727455450000|2024-09-27 16:44:10|||||||||1
1727455460000|2024-09-27 16:44:20|||||||||1
1727455470000|2024-09-27 16:44:30|||||||||3
1727455480000|2024-09-27 16:44:40|||||||||1
1727455490000|2024-09-27 16:44:50|||||||||2
1727455510000|2024-09-27 16:45:10|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|1
1727455520000|2024-09-27 16:45:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1727455540000|2024-09-27 16:45:40|||||||||1
1727455550000|2024-09-27 16:45:50|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|0
1727455560000|2024-09-27 16:46:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1727455570000|2024-09-27 16:46:10|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|1
1727455580000|2024-09-27 16:46:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1727455590000|2024-09-27 16:46:30|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1727455600000|2024-09-27 16:46:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1727455610000|2024-09-27 16:46:50|||||||||4
1727455620000|2024-09-27 16:47:00|||||||||1
1727455630000|2024-09-27 16:47:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|308
1727455640000|2024-09-27 16:47:20|||||||||2
1727455650000|2024-09-27 16:47:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|1
1727455660000|2024-09-27 16:47:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1727455670000|2024-09-27 16:47:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1727455680000|2024-09-27 16:48:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|69
1727455690000|2024-09-27 16:48:10|||||||||1
1727455700000|2024-09-27 16:48:20|||||||||2
1727455710000|2024-09-27 16:48:30|||||||||1
1727455720000|2024-09-27 16:48:40|||||||||1
1727455730000|2024-09-27 16:48:50|||||||||1
1727455750000|2024-09-27 16:49:10|||||||||2
1727455760000|2024-09-27 16:49:20|||||||||14
1727455770000|2024-09-27 16:49:30|||||||||1
1727455780000|2024-09-27 16:49:40|||||||||1
1727455800000|2024-09-27 16:50:00|||||||||4
1727455810000|2024-09-27 16:50:10|||||||||5
1727455820000|2024-09-27 16:50:20|||||||||4
1727455830000|2024-09-27 16:50:30|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|8
1727455840000|2024-09-27 16:50:40|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|8
1727455850000|2024-09-27 16:50:50|||||||||1
1727455880000|2024-09-27 16:51:20|||||||||1
1727455900000|2024-09-27 16:51:40|||||||||1
1727455910000|2024-09-27 16:51:50|||||||||1
1727455930000|2024-09-27 16:52:10|||||||||1
1727455950000|2024-09-27 16:52:30|||||||||2
1727455970000|2024-09-27 16:52:50|||||||||9
1727455980000|2024-09-27 16:53:00|||||||||2
1727456000000|2024-09-27 16:53:20|||||||||1
1727456030000|2024-09-27 16:53:50|||||||||4
1727456040000|2024-09-27 16:54:00|||||||||1
1727456050000|2024-09-27 16:54:10|||||||||1
1727456060000|2024-09-27 16:54:20|||||||||2
1727456070000|2024-09-27 16:54:30|||||||||5
1727456080000|2024-09-27 16:54:40|||||||||2
1727456090000|2024-09-27 16:54:50|||||||||15
1727456100000|2024-09-27 16:55:00|||||||||4
1727456110000|2024-09-27 16:55:10|||||||||4
1727456120000|2024-09-27 16:55:20|||||||||1
1727456130000|2024-09-27 16:55:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|8
1727456140000|2024-09-27 16:55:40|||||||||2
1727456150000|2024-09-27 16:55:50|||||||||2
1727456160000|2024-09-27 16:56:00|||||||||2
1727456170000|2024-09-27 16:56:10|||||||||2
1727456180000|2024-09-27 16:56:20|||||||||3
1727456190000|2024-09-27 16:56:30|||||||||1
1727456210000|2024-09-27 16:56:50|||||||||2
1727456220000|2024-09-27 16:57:00|||||||||1
1727456230000|2024-09-27 16:57:10|||||||||1
1727456240000|2024-09-27 16:57:20|||||||||1
1727456250000|2024-09-27 16:57:30|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|208
1727456260000|2024-09-27 16:57:40|||||||||1
1727456270000|2024-09-27 16:57:50|||||||||1
1727456280000|2024-09-27 16:58:00|||||||||1
1727456290000|2024-09-27 16:58:10|||||||||1
1727456310000|2024-09-27 16:58:30|||||||||2
1727456340000|2024-09-27 16:59:00|||||||||2
1727456360000|2024-09-27 16:59:20|||||||||1
1727456370000|2024-09-27 16:59:30|||||||||4
1727456380000|2024-09-27 16:59:40|||||||||3
1727456390000|2024-09-27 16:59:50|||||||||2
1727456400000|2024-09-27 17:00:00|||||||||1
1727456410000|2024-09-27 17:00:10|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|96
1727456430000|2024-09-27 17:00:30|||||||||11
1727456440000|2024-09-27 17:00:40|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|5
1727456450000|2024-09-27 17:00:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1727456460000|2024-09-27 17:01:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1727456470000|2024-09-27 17:01:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1727456480000|2024-09-27 17:01:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1727456490000|2024-09-27 17:01:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|2
1727456500000|2024-09-27 17:01:40|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1727456520000|2024-09-27 17:02:00|||||||||2
1727456530000|2024-09-27 17:02:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1727456540000|2024-09-27 17:02:20|||||||||13
1727456550000|2024-09-27 17:02:30|||||||||2
1727456560000|2024-09-27 17:02:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1727456570000|2024-09-27 17:02:50|||||||||20
1727456580000|2024-09-27 17:03:00|||||||||1
1727456590000|2024-09-27 17:03:10|||||||||3
1727456610000|2024-09-27 17:03:30|||||||||2
1727456620000|2024-09-27 17:03:40|||||||||1
1727456630000|2024-09-27 17:03:50|||||||||1
1727456640000|2024-09-27 17:04:00|||||||||3
1727456650000|2024-09-27 17:04:10|||||||||3
1727456670000|2024-09-27 17:04:30|||||||||12
1727456680000|2024-09-27 17:04:40|||||||||1
1727456690000|2024-09-27 17:04:50|||||||||4
1727456700000|2024-09-27 17:05:00|||||||||1
1727456710000|2024-09-27 17:05:10|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1727456720000|2024-09-27 17:05:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1727456730000|2024-09-27 17:05:30|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|187
1727456750000|2024-09-27 17:05:50|||||||||17
1727456760000|2024-09-27 17:06:00|18.54|18.38|18.58|18.42|18.58|18.42|18.53|18.37|114
1727456770000|2024-09-27 17:06:10|18.57|18.41|18.58|18.42|18.58|18.42|18.54|18.38|14
1727456790000|2024-09-27 17:06:30|18.54|18.38|18.58|18.42|18.58|18.42|18.53|18.37|28
1727456800000|2024-09-27 17:06:40|||||||||1
1727456820000|2024-09-27 17:07:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1727456850000|2024-09-27 17:07:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1727456870000|2024-09-27 17:07:50|||||||||1
1727456880000|2024-09-27 17:08:00|||||||||4
1727456890000|2024-09-27 17:08:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1727456900000|2024-09-27 17:08:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|2
1727456910000|2024-09-27 17:08:30|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|1
1727456920000|2024-09-27 17:08:40|||||||||263
1727456930000|2024-09-27 17:08:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|1
1727456940000|2024-09-27 17:09:00|||||||||2
1727456950000|2024-09-27 17:09:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|28
1727456960000|2024-09-27 17:09:20|||||||||5
1727456970000|2024-09-27 17:09:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1727456980000|2024-09-27 17:09:40|||||||||2
1727456990000|2024-09-27 17:09:50|||||||||3
1727457000000|2024-09-27 17:10:00|||||||||20
1727457010000|2024-09-27 17:10:10|||||||||1
1727457020000|2024-09-27 17:10:20|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|13
1727457030000|2024-09-27 17:10:30|18.59|18.43|18.59|18.43|18.62|18.46|18.59|18.43|7
1727457050000|2024-09-27 17:10:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1727457060000|2024-09-27 17:11:00|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|18
1727457070000|2024-09-27 17:11:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1727457080000|2024-09-27 17:11:20|18.61|18.45|18.59|18.43|18.62|18.46|18.59|18.43|2
1727457090000|2024-09-27 17:11:30|||||||||2
1727457100000|2024-09-27 17:11:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|6
1727457110000|2024-09-27 17:11:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1727457120000|2024-09-27 17:12:00|||||||||1
1727457130000|2024-09-27 17:12:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1727457140000|2024-09-27 17:12:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|15
1727457150000|2024-09-27 17:12:30|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|2
1727457160000|2024-09-27 17:12:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1727457170000|2024-09-27 17:12:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1727457180000|2024-09-27 17:13:00|||||||||2
1727457190000|2024-09-27 17:13:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1727457210000|2024-09-27 17:13:30|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|3
1727457220000|2024-09-27 17:13:40|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|0
1727457230000|2024-09-27 17:13:50|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|1
1727457240000|2024-09-27 17:14:00|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|1
1727457250000|2024-09-27 17:14:10|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|3
1727457260000|2024-09-27 17:14:20|||||||||1
1727457270000|2024-09-27 17:14:30|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|9
1727457280000|2024-09-27 17:14:40|||||||||1
1727457290000|2024-09-27 17:14:50|||||||||1
1727457300000|2024-09-27 17:15:00|||||||||3
1727457310000|2024-09-27 17:15:10|||||||||1
1727457330000|2024-09-27 17:15:30|||||||||8
1727457360000|2024-09-27 17:16:00|||||||||5
1727457380000|2024-09-27 17:16:20|||||||||4
1727457390000|2024-09-27 17:16:30|||||||||1
1727457410000|2024-09-27 17:16:50|||||||||27
1727457420000|2024-09-27 17:17:00|||||||||30
1727457430000|2024-09-27 17:17:10|||||||||3
1727457440000|2024-09-27 17:17:20|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|32
1727457460000|2024-09-27 17:17:40|||||||||2
1727457490000|2024-09-27 17:18:10|||||||||2
1727457510000|2024-09-27 17:18:30|||||||||1
1727457520000|2024-09-27 17:18:40|||||||||1
1727457530000|2024-09-27 17:18:50|||||||||1
1727457540000|2024-09-27 17:19:00|||||||||15
1727457550000|2024-09-27 17:19:10|||||||||3
1727457560000|2024-09-27 17:19:20|||||||||1
1727457580000|2024-09-27 17:19:40|||||||||1
1727457590000|2024-09-27 17:19:50|||||||||5
1727457610000|2024-09-27 17:20:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|54
1727457620000|2024-09-27 17:20:20|||||||||1
1727457630000|2024-09-27 17:20:30|||||||||5
1727457640000|2024-09-27 17:20:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|34
1727457650000|2024-09-27 17:20:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|27
1727457660000|2024-09-27 17:21:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1727457670000|2024-09-27 17:21:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1727457680000|2024-09-27 17:21:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1727457690000|2024-09-27 17:21:30|||||||||1
1727457700000|2024-09-27 17:21:40|||||||||1
1727457710000|2024-09-27 17:21:50|||||||||1
1727457720000|2024-09-27 17:22:00|||||||||2
1727457730000|2024-09-27 17:22:10|||||||||1
1727457740000|2024-09-27 17:22:20|||||||||4
1727457760000|2024-09-27 17:22:40|||||||||1
1727457770000|2024-09-27 17:22:50|||||||||3
1727457780000|2024-09-27 17:23:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1727457790000|2024-09-27 17:23:10|18.66|18.5|18.62|18.46|18.67|18.51|18.62|18.46|24
1727457810000|2024-09-27 17:23:30|||||||||1
1727457820000|2024-09-27 17:23:40|||||||||2
1727457830000|2024-09-27 17:23:50|||||||||2
1727457840000|2024-09-27 17:24:00|||||||||3
1727457850000|2024-09-27 17:24:10|||||||||205
1727457870000|2024-09-27 17:24:30|||||||||1
1727457880000|2024-09-27 17:24:40|||||||||2
1727457890000|2024-09-27 17:24:50|||||||||2
1727457910000|2024-09-27 17:25:10|||||||||1
1727457920000|2024-09-27 17:25:20|||||||||2
1727457930000|2024-09-27 17:25:30|||||||||3
1727457940000|2024-09-27 17:25:40|||||||||2
1727457950000|2024-09-27 17:25:50|||||||||3
1727457970000|2024-09-27 17:26:10|||||||||4
1727457990000|2024-09-27 17:26:30|||||||||3
1727458000000|2024-09-27 17:26:40|||||||||2
1727458010000|2024-09-27 17:26:50|||||||||4
1727458020000|2024-09-27 17:27:00|||||||||3
1727458030000|2024-09-27 17:27:10|||||||||2
1727458040000|2024-09-27 17:27:20|||||||||6
1727458050000|2024-09-27 17:27:30|||||||||1
1727458060000|2024-09-27 17:27:40|||||||||2
1727458070000|2024-09-27 17:27:50|||||||||2
1727458080000|2024-09-27 17:28:00|||||||||1
1727458100000|2024-09-27 17:28:20|||||||||3
1727458110000|2024-09-27 17:28:30|||||||||50
1727458120000|2024-09-27 17:28:40|||||||||3
1727458130000|2024-09-27 17:28:50|||||||||14
1727458140000|2024-09-27 17:29:00|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|16
1727458150000|2024-09-27 17:29:10|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|14
1727458180000|2024-09-27 17:29:40|||||||||2
1727458190000|2024-09-27 17:29:50|||||||||1
1727458200000|2024-09-27 17:30:00|||||||||1
1727458210000|2024-09-27 17:30:10|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|17
1727458220000|2024-09-27 17:30:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|0
1727458230000|2024-09-27 17:30:30|||||||||1
1727458250000|2024-09-27 17:30:50|||||||||1
1727458260000|2024-09-27 17:31:00|||||||||50
1727458270000|2024-09-27 17:31:10|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|5
1727458280000|2024-09-27 17:31:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1727458290000|2024-09-27 17:31:30|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|6
1727458300000|2024-09-27 17:31:40|||||||||43
1727458310000|2024-09-27 17:31:50|||||||||1
1727458320000|2024-09-27 17:32:00|18.64|18.48|18.62|18.46|18.66|18.5|18.62|18.46|20
1727458330000|2024-09-27 17:32:10|18.64|18.48|18.64|18.48|18.66|18.5|18.62|18.46|14
1727458340000|2024-09-27 17:32:20|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|1
1727458350000|2024-09-27 17:32:30|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|18
1727458360000|2024-09-27 17:32:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1727458370000|2024-09-27 17:32:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1727458390000|2024-09-27 17:33:10|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1727458400000|2024-09-27 17:33:20|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|0
1727458420000|2024-09-27 17:33:40|||||||||1
1727458430000|2024-09-27 17:33:50|||||||||1
1727458450000|2024-09-27 17:34:10|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|30
1727458460000|2024-09-27 17:34:20|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|1
1727458470000|2024-09-27 17:34:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|21
1727458480000|2024-09-27 17:34:40|18.64|18.48|18.62|18.46|18.66|18.5|18.62|18.46|3
1727458490000|2024-09-27 17:34:50|18.66|18.5|18.64|18.48|18.66|18.5|18.62|18.46|21
1727458500000|2024-09-27 17:35:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1727458510000|2024-09-27 17:35:10|18.64|18.48|18.66|18.5|18.66|18.5|18.62|18.46|2
1727458520000|2024-09-27 17:35:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1727458530000|2024-09-27 17:35:30|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|1
1727458550000|2024-09-27 17:35:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|23
1727458560000|2024-09-27 17:36:00|||||||||1
1727458580000|2024-09-27 17:36:20|||||||||1
1727458610000|2024-09-27 17:36:50|||||||||2
1727458620000|2024-09-27 17:37:00|||||||||1
1727458630000|2024-09-27 17:37:10|||||||||1
1727458640000|2024-09-27 17:37:20|||||||||1
1727458650000|2024-09-27 17:37:30|||||||||56
1727458660000|2024-09-27 17:37:40|||||||||4
1727458670000|2024-09-27 17:37:50|||||||||2
1727458690000|2024-09-27 17:38:10|||||||||4
1727458710000|2024-09-27 17:38:30|||||||||2
1727458730000|2024-09-27 17:38:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|33
1727458740000|2024-09-27 17:39:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|6
1727458760000|2024-09-27 17:39:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|12
1727458770000|2024-09-27 17:39:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|4
1727458780000|2024-09-27 17:39:40|18.67|18.51|18.67|18.51|18.69|18.53|18.67|18.51|0
1727458790000|2024-09-27 17:39:50|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|2
1727458800000|2024-09-27 17:40:00|||||||||2
1727458810000|2024-09-27 17:40:10|||||||||2
1727458830000|2024-09-27 17:40:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1727458840000|2024-09-27 17:40:40|||||||||2
1727458850000|2024-09-27 17:40:50|||||||||1
1727458860000|2024-09-27 17:41:00|||||||||2
1727458870000|2024-09-27 17:41:10|||||||||1
1727458890000|2024-09-27 17:41:30|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|1
1727458900000|2024-09-27 17:41:40|||||||||2
1727458910000|2024-09-27 17:41:50|||||||||24
1727458920000|2024-09-27 17:42:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|35
1727458940000|2024-09-27 17:42:20|||||||||6
1727458950000|2024-09-27 17:42:30|||||||||13
1727458960000|2024-09-27 17:42:40|||||||||55
1727458970000|2024-09-27 17:42:50|||||||||9
1727458980000|2024-09-27 17:43:00|||||||||1
1727458990000|2024-09-27 17:43:10|||||||||1
1727459020000|2024-09-27 17:43:40|||||||||1
1727459030000|2024-09-27 17:43:50|||||||||2
1727459040000|2024-09-27 17:44:00|||||||||3
1727459070000|2024-09-27 17:44:30|||||||||4
1727459080000|2024-09-27 17:44:40|||||||||11
1727459090000|2024-09-27 17:44:50|||||||||7
1727459100000|2024-09-27 17:45:00|||||||||2
1727459110000|2024-09-27 17:45:10|||||||||2
1727459120000|2024-09-27 17:45:20|||||||||1
1727459130000|2024-09-27 17:45:30|||||||||1
1727459140000|2024-09-27 17:45:40|||||||||3
1727459150000|2024-09-27 17:45:50|||||||||2
1727459170000|2024-09-27 17:46:10|||||||||1
1727459200000|2024-09-27 17:46:40|||||||||2
1727459210000|2024-09-27 17:46:50|||||||||4
1727459220000|2024-09-27 17:47:00|||||||||6
1727459240000|2024-09-27 17:47:20|||||||||1
1727459250000|2024-09-27 17:47:30|||||||||2
1727459260000|2024-09-27 17:47:40|||||||||1
1727459270000|2024-09-27 17:47:50|||||||||79
1727459290000|2024-09-27 17:48:10|||||||||2
1727459300000|2024-09-27 17:48:20|||||||||1
1727459310000|2024-09-27 17:48:30|||||||||3
1727459330000|2024-09-27 17:48:50|||||||||1
1727459350000|2024-09-27 17:49:10|||||||||1
1727459380000|2024-09-27 17:49:40|||||||||2
1727459400000|2024-09-27 17:50:00|||||||||35
1727459410000|2024-09-27 17:50:10|||||||||1
1727459420000|2024-09-27 17:50:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1727459430000|2024-09-27 17:50:30|||||||||4
1727459450000|2024-09-27 17:50:50|||||||||1
1727459460000|2024-09-27 17:51:00|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|61
1727459470000|2024-09-27 17:51:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|19
1727459480000|2024-09-27 17:51:20|||||||||1
1727459500000|2024-09-27 17:51:40|||||||||1
1727459520000|2024-09-27 17:52:00|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|38
1727459530000|2024-09-27 17:52:10|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|6
1727459540000|2024-09-27 17:52:20|18.59|18.43|18.61|18.45|18.61|18.45|18.57|18.41|0
1727459550000|2024-09-27 17:52:30|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|0
1727459560000|2024-09-27 17:52:40|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|3
1727459570000|2024-09-27 17:52:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1727459580000|2024-09-27 17:53:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|1
1727459600000|2024-09-27 17:53:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|2
1727459610000|2024-09-27 17:53:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1727459630000|2024-09-27 17:53:50|||||||||2
1727459660000|2024-09-27 17:54:20|||||||||1
1727459670000|2024-09-27 17:54:30|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|0
1727459680000|2024-09-27 17:54:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|2
1727459690000|2024-09-27 17:54:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1727459700000|2024-09-27 17:55:00|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|0
1727459710000|2024-09-27 17:55:10|||||||||3
1727459730000|2024-09-27 17:55:30|||||||||2
1727459750000|2024-09-27 17:55:50|||||||||2
1727459760000|2024-09-27 17:56:00|||||||||2
1727459790000|2024-09-27 17:56:30|||||||||1
1727459800000|2024-09-27 17:56:40|||||||||1
1727459810000|2024-09-27 17:56:50|||||||||1
1727459830000|2024-09-27 17:57:10|||||||||1
1727459840000|2024-09-27 17:57:20|||||||||3
1727459850000|2024-09-27 17:57:30|||||||||2
1727459860000|2024-09-27 17:57:40|||||||||3
1727459880000|2024-09-27 17:58:00|||||||||1
1727459890000|2024-09-27 17:58:10|||||||||1
1727459910000|2024-09-27 17:58:30|||||||||2
1727459920000|2024-09-27 17:58:40|||||||||5
1727459930000|2024-09-27 17:58:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|7
1727459940000|2024-09-27 17:59:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1727459950000|2024-09-27 17:59:10|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|1
1727459960000|2024-09-27 17:59:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1727459970000|2024-09-27 17:59:30|||||||||1
1727459990000|2024-09-27 17:59:50|||||||||1
1727460000000|2024-09-27 18:00:00|||||||||1
1727460010000|2024-09-27 18:00:10|||||||||1
1727460020000|2024-09-27 18:00:20|||||||||4
1727460030000|2024-09-27 18:00:30|||||||||2
1727460040000|2024-09-27 18:00:40|||||||||1
1727460060000|2024-09-27 18:01:00|||||||||1
1727460070000|2024-09-27 18:01:10|||||||||3
1727460080000|2024-09-27 18:01:20|||||||||1
1727460090000|2024-09-27 18:01:30|||||||||3
1727460100000|2024-09-27 18:01:40|||||||||1
1727460120000|2024-09-27 18:02:00|||||||||4
1727460140000|2024-09-27 18:02:20|||||||||2
1727460150000|2024-09-27 18:02:30|||||||||1
1727460160000|2024-09-27 18:02:40|||||||||2
1727460170000|2024-09-27 18:02:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|20
1727460180000|2024-09-27 18:03:00|||||||||2
1727460190000|2024-09-27 18:03:10|||||||||2
1727460210000|2024-09-27 18:03:30|||||||||4
1727460220000|2024-09-27 18:03:40|||||||||2
1727460230000|2024-09-27 18:03:50|||||||||1
1727460240000|2024-09-27 18:04:00|||||||||2
1727460250000|2024-09-27 18:04:10|||||||||2
1727460260000|2024-09-27 18:04:20|||||||||3
1727460270000|2024-09-27 18:04:30|||||||||8
1727460290000|2024-09-27 18:04:50|||||||||2
1727460300000|2024-09-27 18:05:00|||||||||3
1727460310000|2024-09-27 18:05:10|||||||||1
1727460320000|2024-09-27 18:05:20|||||||||4
1727460330000|2024-09-27 18:05:30|||||||||3
1727460350000|2024-09-27 18:05:50|||||||||2
1727460360000|2024-09-27 18:06:00|||||||||4
1727460370000|2024-09-27 18:06:10|||||||||2
1727460380000|2024-09-27 18:06:20|||||||||4
1727460390000|2024-09-27 18:06:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|75
1727460400000|2024-09-27 18:06:40|||||||||2
1727460410000|2024-09-27 18:06:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|59
1727460420000|2024-09-27 18:07:00|18.65|18.49|18.65|18.49|18.65|18.49|18.62|18.46|20
1727460430000|2024-09-27 18:07:10|18.62|18.46|18.64|18.48|18.65|18.49|18.62|18.46|6
1727460440000|2024-09-27 18:07:20|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|1
1727460450000|2024-09-27 18:07:30|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|31
1727460460000|2024-09-27 18:07:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|10
1727460480000|2024-09-27 18:08:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1727460500000|2024-09-27 18:08:20|||||||||1
1727460510000|2024-09-27 18:08:30|||||||||1
1727460520000|2024-09-27 18:08:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1727460530000|2024-09-27 18:08:50|||||||||4
1727460540000|2024-09-27 18:09:00|||||||||4
1727460550000|2024-09-27 18:09:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1727460560000|2024-09-27 18:09:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1727460570000|2024-09-27 18:09:30|||||||||1
1727460580000|2024-09-27 18:09:40|||||||||4
1727460590000|2024-09-27 18:09:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|3
1727460600000|2024-09-27 18:10:00|||||||||11
1727460610000|2024-09-27 18:10:10|||||||||2
1727460620000|2024-09-27 18:10:20|||||||||1
1727460630000|2024-09-27 18:10:30|||||||||5
1727460640000|2024-09-27 18:10:40|||||||||2
1727460650000|2024-09-27 18:10:50|||||||||5
1727460660000|2024-09-27 18:11:00|||||||||1
1727460670000|2024-09-27 18:11:10|||||||||1
1727460680000|2024-09-27 18:11:20|||||||||4
1727460690000|2024-09-27 18:11:30|||||||||3
1727460700000|2024-09-27 18:11:40|||||||||2
1727460710000|2024-09-27 18:11:50|||||||||3
1727460720000|2024-09-27 18:12:00|||||||||1
1727460730000|2024-09-27 18:12:10|||||||||2
1727460740000|2024-09-27 18:12:20|||||||||3
1727460750000|2024-09-27 18:12:30|||||||||4
1727460760000|2024-09-27 18:12:40|||||||||4
1727460780000|2024-09-27 18:13:00|||||||||13
1727460790000|2024-09-27 18:13:10|||||||||26
1727460800000|2024-09-27 18:13:20|||||||||4
1727460810000|2024-09-27 18:13:30|||||||||21
1727460820000|2024-09-27 18:13:40|||||||||2
1727460830000|2024-09-27 18:13:50|||||||||5
1727460840000|2024-09-27 18:14:00|||||||||3
1727460850000|2024-09-27 18:14:10|||||||||21
1727460860000|2024-09-27 18:14:20|||||||||1
1727460870000|2024-09-27 18:14:30|||||||||1
1727460880000|2024-09-27 18:14:40|||||||||4
1727460900000|2024-09-27 18:15:00|||||||||5
1727460910000|2024-09-27 18:15:10|||||||||4
1727460920000|2024-09-27 18:15:20|||||||||1
1727460930000|2024-09-27 18:15:30|||||||||13
1727460940000|2024-09-27 18:15:40|||||||||2
1727460950000|2024-09-27 18:15:50|||||||||1
1727460960000|2024-09-27 18:16:00|||||||||5
1727460970000|2024-09-27 18:16:10|||||||||3
1727460980000|2024-09-27 18:16:20|||||||||2
1727460990000|2024-09-27 18:16:30|||||||||4
1727461000000|2024-09-27 18:16:40|||||||||32
1727461010000|2024-09-27 18:16:50|||||||||5
1727461020000|2024-09-27 18:17:00|||||||||2
1727461030000|2024-09-27 18:17:10|||||||||2
1727461040000|2024-09-27 18:17:20|||||||||1
1727461050000|2024-09-27 18:17:30|||||||||2
1727461060000|2024-09-27 18:17:40|||||||||3
1727461070000|2024-09-27 18:17:50|||||||||79
1727461080000|2024-09-27 18:18:00|||||||||65
1727461090000|2024-09-27 18:18:10|||||||||4
1727461100000|2024-09-27 18:18:20|||||||||2
1727461110000|2024-09-27 18:18:30|||||||||4
1727461120000|2024-09-27 18:18:40|||||||||2
1727461130000|2024-09-27 18:18:50|||||||||1
1727461140000|2024-09-27 18:19:00|||||||||3
1727461150000|2024-09-27 18:19:10|||||||||1
1727461160000|2024-09-27 18:19:20|||||||||1
1727461170000|2024-09-27 18:19:30|||||||||3
1727461180000|2024-09-27 18:19:40|||||||||3
1727461190000|2024-09-27 18:19:50|||||||||4
1727461200000|2024-09-27 18:20:00|||||||||29
1727461210000|2024-09-27 18:20:10|||||||||6
1727461220000|2024-09-27 18:20:20|||||||||1
1727461230000|2024-09-27 18:20:30|||||||||3
1727461240000|2024-09-27 18:20:40|||||||||2
1727461250000|2024-09-27 18:20:50|||||||||3
1727461260000|2024-09-27 18:21:00|||||||||1
1727461270000|2024-09-27 18:21:10|||||||||5
1727461280000|2024-09-27 18:21:20|||||||||2
1727461290000|2024-09-27 18:21:30|||||||||2
1727461300000|2024-09-27 18:21:40|||||||||2
1727461310000|2024-09-27 18:21:50|||||||||1
1727461320000|2024-09-27 18:22:00|||||||||11
1727461330000|2024-09-27 18:22:10|||||||||5
1727461340000|2024-09-27 18:22:20|||||||||3
1727461360000|2024-09-27 18:22:40|||||||||3
1727461370000|2024-09-27 18:22:50|||||||||2
1727461380000|2024-09-27 18:23:00|||||||||2
1727461390000|2024-09-27 18:23:10|||||||||3
1727461400000|2024-09-27 18:23:20|||||||||2
1727461410000|2024-09-27 18:23:30|||||||||3
1727461420000|2024-09-27 18:23:40|||||||||2
1727461430000|2024-09-27 18:23:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|55
1727461440000|2024-09-27 18:24:00|||||||||1
1727461450000|2024-09-27 18:24:10|||||||||3
1727461460000|2024-09-27 18:24:20|||||||||2
1727461470000|2024-09-27 18:24:30|||||||||27
1727461480000|2024-09-27 18:24:40|||||||||2
1727461490000|2024-09-27 18:24:50|||||||||1
1727461500000|2024-09-27 18:25:00|||||||||5
1727461510000|2024-09-27 18:25:10|||||||||1
1727461520000|2024-09-27 18:25:20|||||||||2
1727461530000|2024-09-27 18:25:30|||||||||1
1727461540000|2024-09-27 18:25:40|||||||||2
1727461550000|2024-09-27 18:25:50|||||||||3
1727461560000|2024-09-27 18:26:00|||||||||1
1727461570000|2024-09-27 18:26:10|||||||||9
1727461590000|2024-09-27 18:26:30|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|726
1727461600000|2024-09-27 18:26:40|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|110
1727461610000|2024-09-27 18:26:50|18.77|18.61|18.79|18.63|18.79|18.63|18.75|18.59|169
1727461620000|2024-09-27 18:27:00|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|34
1727461630000|2024-09-27 18:27:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|36
1727461650000|2024-09-27 18:27:30|||||||||3
1727461660000|2024-09-27 18:27:40|||||||||11
1727461670000|2024-09-27 18:27:50|||||||||49
1727461680000|2024-09-27 18:28:00|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|293
1727461690000|2024-09-27 18:28:10|||||||||30
1727461700000|2024-09-27 18:28:20|||||||||84
1727461710000|2024-09-27 18:28:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|7
1727461720000|2024-09-27 18:28:40|||||||||39
1727461730000|2024-09-27 18:28:50|||||||||226
1727461740000|2024-09-27 18:29:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|26
1727461750000|2024-09-27 18:29:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1727461760000|2024-09-27 18:29:20|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|3
1727461770000|2024-09-27 18:29:30|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|56
1727461780000|2024-09-27 18:29:40|||||||||1
1727461790000|2024-09-27 18:29:50|||||||||7
1727461800000|2024-09-27 18:30:00|||||||||5
1727461810000|2024-09-27 18:30:10|||||||||12
1727461820000|2024-09-27 18:30:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|13
1727461830000|2024-09-27 18:30:30|||||||||40
1727461840000|2024-09-27 18:30:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|47
1727461850000|2024-09-27 18:30:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|78
1727461860000|2024-09-27 18:31:00|18.9|18.74|18.94|18.78|18.94|18.78|18.89|18.73|27
1727461870000|2024-09-27 18:31:10|18.95|18.79|18.99|18.83|18.99|18.83|18.94|18.78|106
1727461880000|2024-09-27 18:31:20|18.95|18.79|18.94|18.78|18.99|18.83|18.94|18.78|118
1727461890000|2024-09-27 18:31:30|||||||||3
1727461900000|2024-09-27 18:31:40|||||||||60
1727461910000|2024-09-27 18:31:50|||||||||37
1727461920000|2024-09-27 18:32:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|23
1727461930000|2024-09-27 18:32:10|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|4
1727461940000|2024-09-27 18:32:20|||||||||1
1727461960000|2024-09-27 18:32:40|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|75
1727461970000|2024-09-27 18:32:50|||||||||7
1727461980000|2024-09-27 18:33:00|||||||||2
1727461990000|2024-09-27 18:33:10|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|73
1727462000000|2024-09-27 18:33:20|||||||||64
1727462010000|2024-09-27 18:33:30|||||||||26
1727462020000|2024-09-27 18:33:40|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|9
1727462030000|2024-09-27 18:33:50|||||||||14
1727462040000|2024-09-27 18:34:00|||||||||1
1727462050000|2024-09-27 18:34:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|340
1727462060000|2024-09-27 18:34:20|||||||||24
1727462070000|2024-09-27 18:34:30|||||||||5
1727462090000|2024-09-27 18:34:50|||||||||1
1727462100000|2024-09-27 18:35:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|21
1727462110000|2024-09-27 18:35:10|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|122
1727462120000|2024-09-27 18:35:20|||||||||1
1727462130000|2024-09-27 18:35:30|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|2
1727462140000|2024-09-27 18:35:40|||||||||1
1727462150000|2024-09-27 18:35:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|26
1727462160000|2024-09-27 18:36:00|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|15
1727462170000|2024-09-27 18:36:10|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|2
1727462180000|2024-09-27 18:36:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1727462190000|2024-09-27 18:36:30|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|16
1727462200000|2024-09-27 18:36:40|18.92|18.76|18.9|18.74|18.94|18.78|18.9|18.74|106
1727462210000|2024-09-27 18:36:50|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|28
1727462220000|2024-09-27 18:37:00|||||||||1
1727462230000|2024-09-27 18:37:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|5
1727462240000|2024-09-27 18:37:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1727462250000|2024-09-27 18:37:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|74
1727462260000|2024-09-27 18:37:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1727462270000|2024-09-27 18:37:50|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|49
1727462280000|2024-09-27 18:38:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|4
1727462290000|2024-09-27 18:38:10|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|23
1727462300000|2024-09-27 18:38:20|||||||||1
1727462310000|2024-09-27 18:38:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1727462320000|2024-09-27 18:38:40|||||||||3
1727462330000|2024-09-27 18:38:50|||||||||1
1727462340000|2024-09-27 18:39:00|||||||||20
1727462350000|2024-09-27 18:39:10|||||||||1
1727462370000|2024-09-27 18:39:30|||||||||2
1727462380000|2024-09-27 18:39:40|||||||||1
1727462390000|2024-09-27 18:39:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1727462400000|2024-09-27 18:40:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1727462410000|2024-09-27 18:40:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1727462420000|2024-09-27 18:40:20|||||||||2
1727462430000|2024-09-27 18:40:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|62
1727462440000|2024-09-27 18:40:40|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|15
1727462450000|2024-09-27 18:40:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1727462460000|2024-09-27 18:41:00|||||||||2
1727462470000|2024-09-27 18:41:10|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|21
1727462480000|2024-09-27 18:41:20|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|4
1727462490000|2024-09-27 18:41:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|13
1727462500000|2024-09-27 18:41:40|||||||||1
1727462520000|2024-09-27 18:42:00|||||||||2
1727462530000|2024-09-27 18:42:10|||||||||2
1727462540000|2024-09-27 18:42:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|3
1727462550000|2024-09-27 18:42:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|20
1727462560000|2024-09-27 18:42:40|||||||||5
1727462570000|2024-09-27 18:42:50|||||||||1
1727462580000|2024-09-27 18:43:00|||||||||1
1727462590000|2024-09-27 18:43:10|||||||||1
1727462600000|2024-09-27 18:43:20|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|6
1727462610000|2024-09-27 18:43:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|49
1727462620000|2024-09-27 18:43:40|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|60
1727462630000|2024-09-27 18:43:50|||||||||2
1727462640000|2024-09-27 18:44:00|||||||||1
1727462650000|2024-09-27 18:44:10|||||||||1
1727462660000|2024-09-27 18:44:20|||||||||2
1727462670000|2024-09-27 18:44:30|||||||||3
1727462680000|2024-09-27 18:44:40|||||||||6
1727462690000|2024-09-27 18:44:50|||||||||3
1727462700000|2024-09-27 18:45:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|55
1727462710000|2024-09-27 18:45:10|18.78|18.62|18.8|18.64|18.8|18.64|18.75|18.59|28
1727462720000|2024-09-27 18:45:20|18.77|18.61|18.75|18.59|18.78|18.62|18.75|18.59|34
1727462740000|2024-09-27 18:45:40|||||||||39
1727462750000|2024-09-27 18:45:50|||||||||2
1727462760000|2024-09-27 18:46:00|||||||||1
1727462770000|2024-09-27 18:46:10|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|80
1727462780000|2024-09-27 18:46:20|||||||||2
1727462790000|2024-09-27 18:46:30|||||||||1
1727462800000|2024-09-27 18:46:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|88
1727462810000|2024-09-27 18:46:50|||||||||1
1727462820000|2024-09-27 18:47:00|||||||||2
1727462830000|2024-09-27 18:47:10|||||||||10
1727462840000|2024-09-27 18:47:20|||||||||1
1727462850000|2024-09-27 18:47:30|||||||||3
1727462860000|2024-09-27 18:47:40|||||||||1
1727462870000|2024-09-27 18:47:50|||||||||16
1727462880000|2024-09-27 18:48:00|||||||||2
1727462890000|2024-09-27 18:48:10|||||||||1
1727462900000|2024-09-27 18:48:20|||||||||3
1727462910000|2024-09-27 18:48:30|||||||||2
1727462920000|2024-09-27 18:48:40|||||||||1
1727462930000|2024-09-27 18:48:50|||||||||1
1727462940000|2024-09-27 18:49:00|||||||||1
1727462950000|2024-09-27 18:49:10|||||||||1
1727462960000|2024-09-27 18:49:20|||||||||142
1727462970000|2024-09-27 18:49:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|11
1727462980000|2024-09-27 18:49:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|3
1727462990000|2024-09-27 18:49:50|||||||||8
1727463000000|2024-09-27 18:50:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|55
1727463010000|2024-09-27 18:50:10|||||||||4
1727463020000|2024-09-27 18:50:20|||||||||1
1727463030000|2024-09-27 18:50:30|||||||||4
1727463050000|2024-09-27 18:50:50|||||||||1
1727463060000|2024-09-27 18:51:00|||||||||2
1727463070000|2024-09-27 18:51:10|||||||||1
1727463080000|2024-09-27 18:51:20|||||||||2
1727463110000|2024-09-27 18:51:50|||||||||2
1727463120000|2024-09-27 18:52:00|||||||||1
1727463130000|2024-09-27 18:52:10|||||||||3
1727463140000|2024-09-27 18:52:20|||||||||3
1727463160000|2024-09-27 18:52:40|||||||||2
1727463180000|2024-09-27 18:53:00|||||||||25
1727463190000|2024-09-27 18:53:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|44
1727463200000|2024-09-27 18:53:20|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|6
1727463210000|2024-09-27 18:53:30|18.72|18.56|18.7|18.54|18.73|18.57|18.7|18.54|39
1727463220000|2024-09-27 18:53:40|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|11
1727463240000|2024-09-27 18:54:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1727463250000|2024-09-27 18:54:10|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|80
1727463260000|2024-09-27 18:54:20|||||||||4
1727463270000|2024-09-27 18:54:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|201
1727463280000|2024-09-27 18:54:40|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|31
1727463290000|2024-09-27 18:54:50|||||||||1
1727463310000|2024-09-27 18:55:10|||||||||1
1727463320000|2024-09-27 18:55:20|||||||||1
1727463330000|2024-09-27 18:55:30|||||||||2
1727463340000|2024-09-27 18:55:40|||||||||7
1727463360000|2024-09-27 18:56:00|||||||||1
1727463370000|2024-09-27 18:56:10|||||||||2
1727463380000|2024-09-27 18:56:20|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|13
1727463390000|2024-09-27 18:56:30|||||||||1
1727463400000|2024-09-27 18:56:40|||||||||1
1727463410000|2024-09-27 18:56:50|||||||||3
1727463420000|2024-09-27 18:57:00|||||||||44
1727463440000|2024-09-27 18:57:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|39
1727463450000|2024-09-27 18:57:30|||||||||1
1727463460000|2024-09-27 18:57:40|||||||||1
1727463470000|2024-09-27 18:57:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|81
1727463480000|2024-09-27 18:58:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|49
1727463490000|2024-09-27 18:58:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1727463510000|2024-09-27 18:58:30|||||||||1
1727463520000|2024-09-27 18:58:40|||||||||1
1727463530000|2024-09-27 18:58:50|||||||||1
1727463540000|2024-09-27 18:59:00|||||||||5
1727463550000|2024-09-27 18:59:10|||||||||7
1727463570000|2024-09-27 18:59:30|||||||||1
1727463590000|2024-09-27 18:59:50|||||||||3
1727463600000|2024-09-27 19:00:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|66
1727463610000|2024-09-27 19:00:10|||||||||10
1727463620000|2024-09-27 19:00:20|||||||||1
1727463630000|2024-09-27 19:00:30|||||||||2
1727463640000|2024-09-27 19:00:40|||||||||3
1727463650000|2024-09-27 19:00:50|||||||||3
1727463670000|2024-09-27 19:01:10|||||||||5
1727463680000|2024-09-27 19:01:20|||||||||1
1727463690000|2024-09-27 19:01:30|||||||||2
1727463700000|2024-09-27 19:01:40|||||||||24
1727463710000|2024-09-27 19:01:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1727463720000|2024-09-27 19:02:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|123
1727463750000|2024-09-27 19:02:30|||||||||2
1727463760000|2024-09-27 19:02:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|9
1727463770000|2024-09-27 19:02:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|7
1727463790000|2024-09-27 19:03:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|396
1727463800000|2024-09-27 19:03:20|||||||||3
1727463810000|2024-09-27 19:03:30|||||||||1
1727463820000|2024-09-27 19:03:40|||||||||1
1727463850000|2024-09-27 19:04:10|||||||||4
1727463870000|2024-09-27 19:04:30|||||||||3
1727463890000|2024-09-27 19:04:50|||||||||3
1727463900000|2024-09-27 19:05:00|||||||||4
1727463910000|2024-09-27 19:05:10|||||||||1
1727463920000|2024-09-27 19:05:20|||||||||11
1727463930000|2024-09-27 19:05:30|||||||||50
1727463940000|2024-09-27 19:05:40|||||||||4
1727463950000|2024-09-27 19:05:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|45
1727463960000|2024-09-27 19:06:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1727463970000|2024-09-27 19:06:10|||||||||1
1727463980000|2024-09-27 19:06:20|||||||||2
1727463990000|2024-09-27 19:06:30|||||||||2
1727464000000|2024-09-27 19:06:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1727464010000|2024-09-27 19:06:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|9
1727464020000|2024-09-27 19:07:00|||||||||31
1727464030000|2024-09-27 19:07:10|||||||||5
1727464040000|2024-09-27 19:07:20|||||||||42
1727464050000|2024-09-27 19:07:30|||||||||28
1727464060000|2024-09-27 19:07:40|||||||||2
1727464070000|2024-09-27 19:07:50|||||||||2
1727464080000|2024-09-27 19:08:00|||||||||4
1727464090000|2024-09-27 19:08:10|||||||||1
1727464100000|2024-09-27 19:08:20|||||||||5
1727464110000|2024-09-27 19:08:30|||||||||2
1727464120000|2024-09-27 19:08:40|||||||||3
1727464130000|2024-09-27 19:08:50|||||||||2
1727464140000|2024-09-27 19:09:00|||||||||2
1727464150000|2024-09-27 19:09:10|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|4
1727464160000|2024-09-27 19:09:20|||||||||4
1727464170000|2024-09-27 19:09:30|||||||||4
1727464180000|2024-09-27 19:09:40|||||||||34
1727464190000|2024-09-27 19:09:50|||||||||3
1727464200000|2024-09-27 19:10:00|||||||||10
1727464210000|2024-09-27 19:10:10|||||||||24
1727464220000|2024-09-27 19:10:20|||||||||51
1727464230000|2024-09-27 19:10:30|||||||||96
1727464240000|2024-09-27 19:10:40|18.73|18.57|18.73|18.57|18.75|18.59|18.7|18.54|54
1727464250000|2024-09-27 19:10:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1727464260000|2024-09-27 19:11:00|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|1
1727464270000|2024-09-27 19:11:10|||||||||2
1727464280000|2024-09-27 19:11:20|||||||||1
1727464290000|2024-09-27 19:11:30|||||||||1
1727464300000|2024-09-27 19:11:40|||||||||9
1727464310000|2024-09-27 19:11:50|||||||||2
1727464320000|2024-09-27 19:12:00|||||||||1
1727464330000|2024-09-27 19:12:10|||||||||3
1727464340000|2024-09-27 19:12:20|||||||||4
1727464360000|2024-09-27 19:12:40|||||||||3
1727464380000|2024-09-27 19:13:00|||||||||4
1727464390000|2024-09-27 19:13:10|||||||||2
1727464400000|2024-09-27 19:13:20|||||||||3
1727464410000|2024-09-27 19:13:30|||||||||3
1727464420000|2024-09-27 19:13:40|||||||||1
1727464430000|2024-09-27 19:13:50|||||||||128
1727464440000|2024-09-27 19:14:00|18.73|18.57|18.75|18.59|18.75|18.59|18.7|18.54|15
1727464450000|2024-09-27 19:14:10|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|10
1727464460000|2024-09-27 19:14:20|18.72|18.56|18.74|18.58|18.75|18.59|18.72|18.56|1
1727464470000|2024-09-27 19:14:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1727464480000|2024-09-27 19:14:40|||||||||3
1727464490000|2024-09-27 19:14:50|||||||||2
1727464500000|2024-09-27 19:15:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|350
1727464510000|2024-09-27 19:15:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1727464520000|2024-09-27 19:15:20|||||||||4
1727464530000|2024-09-27 19:15:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1727464540000|2024-09-27 19:15:40|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|32
1727464550000|2024-09-27 19:15:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|25
1727464560000|2024-09-27 19:16:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1727464570000|2024-09-27 19:16:10|||||||||1
1727464590000|2024-09-27 19:16:30|||||||||3
1727464600000|2024-09-27 19:16:40|||||||||3
1727464610000|2024-09-27 19:16:50|||||||||3
1727464620000|2024-09-27 19:17:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1727464630000|2024-09-27 19:17:10|18.7|18.54|18.7|18.54|18.74|18.58|18.7|18.54|13
1727464640000|2024-09-27 19:17:20|||||||||3
1727464660000|2024-09-27 19:17:40|||||||||1
1727464670000|2024-09-27 19:17:50|||||||||2
1727464680000|2024-09-27 19:18:00|||||||||1
1727464690000|2024-09-27 19:18:10|||||||||2
1727464700000|2024-09-27 19:18:20|||||||||3
1727464720000|2024-09-27 19:18:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1727464730000|2024-09-27 19:18:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|7
1727464740000|2024-09-27 19:19:00|||||||||3
1727464750000|2024-09-27 19:19:10|||||||||2
1727464760000|2024-09-27 19:19:20|||||||||1
1727464770000|2024-09-27 19:19:30|||||||||2
1727464780000|2024-09-27 19:19:40|||||||||5
1727464790000|2024-09-27 19:19:50|||||||||6
1727464800000|2024-09-27 19:20:00|||||||||4
1727464810000|2024-09-27 19:20:10|||||||||2
1727464820000|2024-09-27 19:20:20|||||||||1
1727464830000|2024-09-27 19:20:30|||||||||2
1727464840000|2024-09-27 19:20:40|||||||||5
1727464850000|2024-09-27 19:20:50|||||||||6
1727464870000|2024-09-27 19:21:10|||||||||3
1727464880000|2024-09-27 19:21:20|||||||||4
1727464900000|2024-09-27 19:21:40|||||||||4
1727464910000|2024-09-27 19:21:50|||||||||1
1727464920000|2024-09-27 19:22:00|||||||||4
1727464930000|2024-09-27 19:22:10|||||||||1
1727464940000|2024-09-27 19:22:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|60
1727464950000|2024-09-27 19:22:30|||||||||1
1727464960000|2024-09-27 19:22:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1727464970000|2024-09-27 19:22:50|||||||||4
1727464980000|2024-09-27 19:23:00|||||||||7
1727464990000|2024-09-27 19:23:10|||||||||2
1727465000000|2024-09-27 19:23:20|||||||||1
1727465010000|2024-09-27 19:23:30|||||||||6
1727465020000|2024-09-27 19:23:40|18.83|18.67|18.84|18.68|18.85|18.69|18.83|18.67|15
1727465030000|2024-09-27 19:23:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1727465040000|2024-09-27 19:24:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1727465050000|2024-09-27 19:24:10|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|152
1727465070000|2024-09-27 19:24:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1727465080000|2024-09-27 19:24:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|73
1727465090000|2024-09-27 19:24:50|18.84|18.68|18.85|18.69|18.85|18.69|18.83|18.67|1
1727465100000|2024-09-27 19:25:00|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|2
1727465110000|2024-09-27 19:25:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1727465120000|2024-09-27 19:25:20|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|6
1727465130000|2024-09-27 19:25:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1727465150000|2024-09-27 19:25:50|||||||||10
1727465160000|2024-09-27 19:26:00|||||||||10
1727465170000|2024-09-27 19:26:10|||||||||2
1727465180000|2024-09-27 19:26:20|||||||||4
1727465190000|2024-09-27 19:26:30|||||||||1
1727465200000|2024-09-27 19:26:40|||||||||1
1727465210000|2024-09-27 19:26:50|||||||||32
1727465220000|2024-09-27 19:27:00|||||||||2
1727465230000|2024-09-27 19:27:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1727465240000|2024-09-27 19:27:20|||||||||3
1727465250000|2024-09-27 19:27:30|||||||||7
1727465270000|2024-09-27 19:27:50|||||||||1
1727465280000|2024-09-27 19:28:00|||||||||3
1727465290000|2024-09-27 19:28:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1727465310000|2024-09-27 19:28:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1727465320000|2024-09-27 19:28:40|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|4
1727465330000|2024-09-27 19:28:50|||||||||7
1727465360000|2024-09-27 19:29:20|||||||||1
1727465370000|2024-09-27 19:29:30|||||||||7
1727465380000|2024-09-27 19:29:40|||||||||7
1727465390000|2024-09-27 19:29:50|||||||||10
1727465400000|2024-09-27 19:30:00|||||||||4
1727465410000|2024-09-27 19:30:10|||||||||4
1727465420000|2024-09-27 19:30:20|||||||||63
1727465430000|2024-09-27 19:30:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|42
1727465440000|2024-09-27 19:30:40|||||||||3
1727465450000|2024-09-27 19:30:50|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|29
1727465460000|2024-09-27 19:31:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|126
1727465470000|2024-09-27 19:31:10|||||||||30
1727465480000|2024-09-27 19:31:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|15
1727465490000|2024-09-27 19:31:30|18.88|18.72|18.88|18.72|18.88|18.72|18.87|18.71|28
1727465500000|2024-09-27 19:31:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1727465510000|2024-09-27 19:31:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1727465520000|2024-09-27 19:32:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|19
1727465540000|2024-09-27 19:32:20|||||||||14
1727465560000|2024-09-27 19:32:40|||||||||9
1727465570000|2024-09-27 19:32:50|||||||||1
1727465580000|2024-09-27 19:33:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1727465590000|2024-09-27 19:33:10|||||||||12
1727465600000|2024-09-27 19:33:20|||||||||17
1727465610000|2024-09-27 19:33:30|||||||||9
1727465620000|2024-09-27 19:33:40|||||||||16
1727465630000|2024-09-27 19:33:50|||||||||5
1727465640000|2024-09-27 19:34:00|||||||||12
1727465650000|2024-09-27 19:34:10|||||||||15
1727465660000|2024-09-27 19:34:20|||||||||7
1727465670000|2024-09-27 19:34:30|||||||||9
1727465680000|2024-09-27 19:34:40|||||||||10
1727465690000|2024-09-27 19:34:50|||||||||8
1727465700000|2024-09-27 19:35:00|||||||||5
1727465710000|2024-09-27 19:35:10|||||||||8
1727465720000|2024-09-27 19:35:20|||||||||2
1727465730000|2024-09-27 19:35:30|||||||||4
1727465740000|2024-09-27 19:35:40|||||||||37
1727465750000|2024-09-27 19:35:50|||||||||9
1727465760000|2024-09-27 19:36:00|||||||||8
1727465770000|2024-09-27 19:36:10|||||||||1
1727465780000|2024-09-27 19:36:20|||||||||3
1727465790000|2024-09-27 19:36:30|||||||||7
1727465800000|2024-09-27 19:36:40|||||||||6
1727465810000|2024-09-27 19:36:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1727465820000|2024-09-27 19:37:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|12
1727465830000|2024-09-27 19:37:10|||||||||4
1727465840000|2024-09-27 19:37:20|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|10
1727465850000|2024-09-27 19:37:30|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|8
1727465860000|2024-09-27 19:37:40|||||||||6
1727465870000|2024-09-27 19:37:50|||||||||10
1727465880000|2024-09-27 19:38:00|||||||||16
1727465890000|2024-09-27 19:38:10|||||||||1
1727465900000|2024-09-27 19:38:20|||||||||7
1727465910000|2024-09-27 19:38:30|||||||||3
1727465920000|2024-09-27 19:38:40|||||||||8
1727465930000|2024-09-27 19:38:50|||||||||2
1727465940000|2024-09-27 19:39:00|||||||||5
1727465950000|2024-09-27 19:39:10|||||||||4
1727465960000|2024-09-27 19:39:20|||||||||7
1727465970000|2024-09-27 19:39:30|||||||||4
1727465980000|2024-09-27 19:39:40|||||||||40
1727465990000|2024-09-27 19:39:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|30
1727466000000|2024-09-27 19:40:00|||||||||12
1727466010000|2024-09-27 19:40:10|||||||||4
1727466020000|2024-09-27 19:40:20|||||||||8
1727466030000|2024-09-27 19:40:30|||||||||11
1727466040000|2024-09-27 19:40:40|||||||||16
1727466050000|2024-09-27 19:40:50|||||||||4
1727466060000|2024-09-27 19:41:00|||||||||7
1727466070000|2024-09-27 19:41:10|||||||||2
1727466080000|2024-09-27 19:41:20|||||||||9
1727466090000|2024-09-27 19:41:30|||||||||6
1727466100000|2024-09-27 19:41:40|||||||||3
1727466110000|2024-09-27 19:41:50|||||||||6
1727466120000|2024-09-27 19:42:00|||||||||13
1727466130000|2024-09-27 19:42:10|||||||||10
1727466140000|2024-09-27 19:42:20|||||||||11
1727466150000|2024-09-27 19:42:30|||||||||14
1727466160000|2024-09-27 19:42:40|||||||||81
1727466170000|2024-09-27 19:42:50|||||||||5
1727466180000|2024-09-27 19:43:00|||||||||10
1727466190000|2024-09-27 19:43:10|||||||||6
1727466200000|2024-09-27 19:43:20|||||||||7
1727466210000|2024-09-27 19:43:30|||||||||3
1727466220000|2024-09-27 19:43:40|||||||||9
1727466230000|2024-09-27 19:43:50|||||||||13
1727466240000|2024-09-27 19:44:00|||||||||8
1727466250000|2024-09-27 19:44:10|||||||||12
1727466260000|2024-09-27 19:44:20|||||||||48
1727466270000|2024-09-27 19:44:30|||||||||8
1727466280000|2024-09-27 19:44:40|||||||||11
1727466290000|2024-09-27 19:44:50|||||||||11
1727466300000|2024-09-27 19:45:00|||||||||17
1727466310000|2024-09-27 19:45:10|||||||||10
1727466320000|2024-09-27 19:45:20|||||||||12
1727466330000|2024-09-27 19:45:30|||||||||13
1727466340000|2024-09-27 19:45:40|||||||||16
1727466350000|2024-09-27 19:45:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|21
1727466360000|2024-09-27 19:46:00|||||||||3
1727466370000|2024-09-27 19:46:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|20
1727466380000|2024-09-27 19:46:20|||||||||20
1727466390000|2024-09-27 19:46:30|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|10
1727466400000|2024-09-27 19:46:40|18.93|18.77|18.93|18.77|18.96|18.8|18.93|18.77|33
1727466410000|2024-09-27 19:46:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|30
1727466420000|2024-09-27 19:47:00|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|55
1727466430000|2024-09-27 19:47:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|14
1727466440000|2024-09-27 19:47:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|9
1727466450000|2024-09-27 19:47:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|45
1727466460000|2024-09-27 19:47:40|||||||||10
1727466470000|2024-09-27 19:47:50|||||||||7
1727466480000|2024-09-27 19:48:00|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|19
1727466490000|2024-09-27 19:48:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|14
1727466500000|2024-09-27 19:48:20|||||||||83
1727466510000|2024-09-27 19:48:30|||||||||10
1727466520000|2024-09-27 19:48:40|||||||||3
1727466530000|2024-09-27 19:48:50|||||||||14
1727466540000|2024-09-27 19:49:00|||||||||6
1727466550000|2024-09-27 19:49:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1727466560000|2024-09-27 19:49:20|||||||||31
1727466570000|2024-09-27 19:49:30|||||||||9
1727466580000|2024-09-27 19:49:40|||||||||13
1727466590000|2024-09-27 19:49:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|10
1727466600000|2024-09-27 19:50:00|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|63
1727466610000|2024-09-27 19:50:10|||||||||33
1727466620000|2024-09-27 19:50:20|||||||||20
1727466630000|2024-09-27 19:50:30|||||||||44
1727466640000|2024-09-27 19:50:40|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|13
1727466650000|2024-09-27 19:50:50|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|29
1727466660000|2024-09-27 19:51:00|||||||||63
1727466670000|2024-09-27 19:51:10|||||||||18
1727466680000|2024-09-27 19:51:20|||||||||15
1727466690000|2024-09-27 19:51:30|||||||||13
1727466700000|2024-09-27 19:51:40|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|64
1727466710000|2024-09-27 19:51:50|18.92|18.76|18.9|18.74|18.93|18.77|18.9|18.74|22
1727466720000|2024-09-27 19:52:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|23
1727466730000|2024-09-27 19:52:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|24
1727466740000|2024-09-27 19:52:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|16
1727466750000|2024-09-27 19:52:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|55
1727466760000|2024-09-27 19:52:40|||||||||32
1727466770000|2024-09-27 19:52:50|||||||||11
1727466790000|2024-09-27 19:53:10|||||||||7
1727466800000|2024-09-27 19:53:20|||||||||15
1727466810000|2024-09-27 19:53:30|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|28
1727466820000|2024-09-27 19:53:40|||||||||14
1727466830000|2024-09-27 19:53:50|||||||||9
1727466840000|2024-09-27 19:54:00|||||||||22
1727466850000|2024-09-27 19:54:10|||||||||19
1727466860000|2024-09-27 19:54:20|||||||||15
1727466870000|2024-09-27 19:54:30|||||||||26
1727466880000|2024-09-27 19:54:40|||||||||19
1727466890000|2024-09-27 19:54:50|||||||||87
1727466900000|2024-09-27 19:55:00|||||||||30
1727466910000|2024-09-27 19:55:10|||||||||58
1727466920000|2024-09-27 19:55:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|40
1727466930000|2024-09-27 19:55:30|||||||||10
1727466940000|2024-09-27 19:55:40|||||||||194
1727466950000|2024-09-27 19:55:50|||||||||16
1727466960000|2024-09-27 19:56:00|||||||||61
1727466970000|2024-09-27 19:56:10|||||||||15
1727466980000|2024-09-27 19:56:20|||||||||14
1727466990000|2024-09-27 19:56:30|||||||||28
1727467000000|2024-09-27 19:56:40|||||||||176
1727467010000|2024-09-27 19:56:50|||||||||37
1727467020000|2024-09-27 19:57:00|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|145
1727467030000|2024-09-27 19:57:10|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|68
1727467040000|2024-09-27 19:57:20|18.96|18.8|19.01|18.85|19.01|18.85|18.96|18.8|80
1727467050000|2024-09-27 19:57:30|||||||||69
1727467060000|2024-09-27 19:57:40|||||||||16
1727467070000|2024-09-27 19:57:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|353
1727467080000|2024-09-27 19:58:00|||||||||55
1727467090000|2024-09-27 19:58:10|||||||||111
1727467100000|2024-09-27 19:58:20|||||||||91
1727467110000|2024-09-27 19:58:30|||||||||43
1727467120000|2024-09-27 19:58:40|||||||||281
1727467130000|2024-09-27 19:58:50|||||||||48
1727467140000|2024-09-27 19:59:00|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|160
1727467150000|2024-09-27 19:59:10|||||||||134
1727467160000|2024-09-27 19:59:20|||||||||118
1727467170000|2024-09-27 19:59:30|||||||||153
1727467180000|2024-09-27 19:59:40|||||||||256
1727467190000|2024-09-27 19:59:50|||||||||502
1727467200000|2024-09-27 20:00:00|||||||||24
1727467210000|2024-09-27 20:00:10|||||||||43
1727467220000|2024-09-27 20:00:20|||||||||101
1727467230000|2024-09-27 20:00:30|||||||||137
1727467240000|2024-09-27 20:00:40|||||||||5
1727467250000|2024-09-27 20:00:50|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|25
1727467260000|2024-09-27 20:01:00|||||||||15
1727467270000|2024-09-27 20:01:10|||||||||5
1727467280000|2024-09-27 20:01:20|||||||||2
1727467290000|2024-09-27 20:01:30|||||||||1
1727467300000|2024-09-27 20:01:40|||||||||119
1727467320000|2024-09-27 20:02:00|||||||||8
1727467340000|2024-09-27 20:02:20|||||||||53
1727467380000|2024-09-27 20:03:00|||||||||1
1727467390000|2024-09-27 20:03:10|||||||||1
1727467400000|2024-09-27 20:03:20|||||||||1
1727467410000|2024-09-27 20:03:30|||||||||1
1727467420000|2024-09-27 20:03:40|||||||||165
1727467440000|2024-09-27 20:04:00|||||||||2
1727467450000|2024-09-27 20:04:10|||||||||6
1727467480000|2024-09-27 20:04:40|||||||||2
1727467490000|2024-09-27 20:04:50|||||||||7
1727467500000|2024-09-27 20:05:00|||||||||2
1727467510000|2024-09-27 20:05:10|||||||||19
1727467520000|2024-09-27 20:05:20|||||||||5
1727467530000|2024-09-27 20:05:30|||||||||27
1727467540000|2024-09-27 20:05:40|||||||||62
1727467550000|2024-09-27 20:05:50|||||||||50
1727467560000|2024-09-27 20:06:00|||||||||28
1727467570000|2024-09-27 20:06:10|||||||||10
1727467580000|2024-09-27 20:06:20|||||||||8
1727467600000|2024-09-27 20:06:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|107
1727467610000|2024-09-27 20:06:50|||||||||3
1727467640000|2024-09-27 20:07:20|||||||||8
1727467650000|2024-09-27 20:07:30|||||||||5
1727467690000|2024-09-27 20:08:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|287
1727467700000|2024-09-27 20:08:20|||||||||43
1727467720000|2024-09-27 20:08:40|||||||||38
1727467740000|2024-09-27 20:09:00|||||||||5
1727467750000|2024-09-27 20:09:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|272
1727467760000|2024-09-27 20:09:20|||||||||12
1727467770000|2024-09-27 20:09:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|9
1727467780000|2024-09-27 20:09:40|||||||||49
1727467790000|2024-09-27 20:09:50|||||||||8
1727467800000|2024-09-27 20:10:00|||||||||29
1727467810000|2024-09-27 20:10:10|||||||||82
1727467820000|2024-09-27 20:10:20|||||||||1
1727467830000|2024-09-27 20:10:30|||||||||1
1727467840000|2024-09-27 20:10:40|||||||||4
1727467870000|2024-09-27 20:11:10|||||||||1
1727467880000|2024-09-27 20:11:20|||||||||2
1727467890000|2024-09-27 20:11:30|||||||||38
1727467900000|2024-09-27 20:11:40|||||||||37
1727467910000|2024-09-27 20:11:50|||||||||1
1727467920000|2024-09-27 20:12:00|||||||||40
1727467930000|2024-09-27 20:12:10|||||||||13
1727467940000|2024-09-27 20:12:20|||||||||5
1727467950000|2024-09-27 20:12:30|||||||||82
1727467960000|2024-09-27 20:12:40|||||||||2
1727467980000|2024-09-27 20:13:00|||||||||31
1727467990000|2024-09-27 20:13:10|||||||||2
1727468010000|2024-09-27 20:13:30|||||||||1
1727468020000|2024-09-27 20:13:40|||||||||8
1727468030000|2024-09-27 20:13:50|||||||||8
1727468040000|2024-09-27 20:14:00|||||||||5
1727468050000|2024-09-27 20:14:10|||||||||115
1727468060000|2024-09-27 20:14:20|||||||||1
1727468080000|2024-09-27 20:14:40|||||||||2
1727468090000|2024-09-27 20:14:50|||||||||10
1727469100000|2024-09-27 20:31:40|||||||||2
1727469240000|2024-09-27 20:34:00|||||||||2
1727469250000|2024-09-27 20:34:10|||||||||1
1727469330000|2024-09-27 20:35:30|||||||||1
1727469360000|2024-09-27 20:36:00|||||||||1
1727469530000|2024-09-27 20:38:50|||||||||1
1727469550000|2024-09-27 20:39:10|||||||||1
1727469620000|2024-09-27 20:40:20|||||||||1
1727469640000|2024-09-27 20:40:40|||||||||3
1727469650000|2024-09-27 20:40:50|||||||||11
1727469690000|2024-09-27 20:41:30|||||||||1
1727469700000|2024-09-27 20:41:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|35
1727469720000|2024-09-27 20:42:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|37
1727469820000|2024-09-27 20:43:40|||||||||1
1727469880000|2024-09-27 20:44:40|||||||||1
1727469910000|2024-09-27 20:45:10|||||||||7
1727470000000|2024-09-27 20:46:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|321
1727470060000|2024-09-27 20:47:40|||||||||1
1727470110000|2024-09-27 20:48:30|||||||||3
1727470130000|2024-09-27 20:48:50|||||||||10
1727470190000|2024-09-27 20:49:50|||||||||4
1727470310000|2024-09-27 20:51:50|||||||||1
1727470330000|2024-09-27 20:52:10|||||||||2
1727470440000|2024-09-27 20:54:00|||||||||2
1727470450000|2024-09-27 20:54:10|||||||||1
1727470470000|2024-09-27 20:54:30|||||||||18
1727470520000|2024-09-27 20:55:20|||||||||8
1727470530000|2024-09-27 20:55:30|||||||||8
1727470610000|2024-09-27 20:56:50|||||||||1
1727470670000|2024-09-27 20:57:50|||||||||4
1727470680000|2024-09-27 20:58:00|||||||||4
1727470690000|2024-09-27 20:58:10|||||||||7
1727470700000|2024-09-27 20:58:20|||||||||4
1727470750000|2024-09-27 20:59:10|||||||||4
1727470760000|2024-09-27 20:59:20|||||||||3
1727470770000|2024-09-27 20:59:30|||||||||2
1727470790000|2024-09-27 20:59:50|||||||||25
1727647260000|2024-09-29 22:01:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1727647370000|2024-09-29 22:02:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|4
1727647380000|2024-09-29 22:03:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|51
1727647390000|2024-09-29 22:03:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1727647400000|2024-09-29 22:03:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1727647460000|2024-09-29 22:04:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|0
1727647470000|2024-09-29 22:04:30|||||||||2
1727647490000|2024-09-29 22:04:50|||||||||10
1727647580000|2024-09-29 22:06:20|||||||||5
1727647670000|2024-09-29 22:07:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1727647720000|2024-09-29 22:08:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1727647770000|2024-09-29 22:09:30|||||||||2
1727647790000|2024-09-29 22:09:50|||||||||2
1727647820000|2024-09-29 22:10:20|||||||||5
1727647860000|2024-09-29 22:11:00|19|18.84|19|18.84|19|18.84|19|18.84|2
1727647870000|2024-09-29 22:11:10|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|14
1727647920000|2024-09-29 22:12:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1727647930000|2024-09-29 22:12:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1727648030000|2024-09-29 22:13:50|||||||||1
1727648040000|2024-09-29 22:14:00|||||||||1
1727648220000|2024-09-29 22:17:00|||||||||2
1727648250000|2024-09-29 22:17:30|||||||||4
1727648330000|2024-09-29 22:18:50|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|0
1727648780000|2024-09-29 22:26:20|||||||||1
1727648870000|2024-09-29 22:27:50|||||||||1
1727648880000|2024-09-29 22:28:00|||||||||27
1727649070000|2024-09-29 22:31:10|||||||||14
1727649190000|2024-09-29 22:33:10|||||||||1
1727649450000|2024-09-29 22:37:30|||||||||3
1727649490000|2024-09-29 22:38:10|||||||||2
1727649540000|2024-09-29 22:39:00|||||||||1
1727649710000|2024-09-29 22:41:50|||||||||1
1727649730000|2024-09-29 22:42:10|||||||||2
1727649790000|2024-09-29 22:43:10|||||||||5
1727650760000|2024-09-29 22:59:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|6
1727650800000|2024-09-29 23:00:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1727650830000|2024-09-29 23:00:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1727650840000|2024-09-29 23:00:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1727650850000|2024-09-29 23:00:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1727650860000|2024-09-29 23:01:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|3
1727650870000|2024-09-29 23:01:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|2
1727650930000|2024-09-29 23:02:10|18.92|18.76|18.92|18.76|18.93|18.77|18.91|18.75|1
1727650940000|2024-09-29 23:02:20|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|116
1727650960000|2024-09-29 23:02:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1727651000000|2024-09-29 23:03:20|||||||||1
1727651340000|2024-09-29 23:09:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1727651480000|2024-09-29 23:11:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1727651490000|2024-09-29 23:11:30|||||||||1
1727651520000|2024-09-29 23:12:00|||||||||2
1727651550000|2024-09-29 23:12:30|18.96|18.8|18.96|18.8|18.96|18.8|18.93|18.77|20
1727651600000|2024-09-29 23:13:20|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|8
1727651610000|2024-09-29 23:13:30|||||||||2
1727651890000|2024-09-29 23:18:10|||||||||2
1727652020000|2024-09-29 23:20:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1727652060000|2024-09-29 23:21:00|||||||||2
1727652090000|2024-09-29 23:21:30|||||||||2
1727652250000|2024-09-29 23:24:10|||||||||1
1727652290000|2024-09-29 23:24:50|||||||||1
1727652750000|2024-09-29 23:32:30|||||||||8
1727652840000|2024-09-29 23:34:00|||||||||4
1727653050000|2024-09-29 23:37:30|||||||||2
1727653110000|2024-09-29 23:38:30|||||||||3
1727653120000|2024-09-29 23:38:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1727653170000|2024-09-29 23:39:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1727653220000|2024-09-29 23:40:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|27
1727653250000|2024-09-29 23:40:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|3
1727653500000|2024-09-29 23:45:00|||||||||5
1727653660000|2024-09-29 23:47:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1727653670000|2024-09-29 23:47:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1727653690000|2024-09-29 23:48:10|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|12
1727653760000|2024-09-29 23:49:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1727653770000|2024-09-29 23:49:30|||||||||1
1727653860000|2024-09-29 23:51:00|||||||||17
1727653890000|2024-09-29 23:51:30|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1727653920000|2024-09-29 23:52:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|2
1727653940000|2024-09-29 23:52:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1727653950000|2024-09-29 23:52:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1727653960000|2024-09-29 23:52:40|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|0
1727654000000|2024-09-29 23:53:20|||||||||1
1727654020000|2024-09-29 23:53:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1727654040000|2024-09-29 23:54:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1727654100000|2024-09-29 23:55:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1727654120000|2024-09-29 23:55:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727654140000|2024-09-29 23:55:40|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1727654200000|2024-09-29 23:56:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1727654260000|2024-09-29 23:57:40|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|13
1727654270000|2024-09-29 23:57:50|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|7
1727654280000|2024-09-29 23:58:00|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|0
1727654290000|2024-09-29 23:58:10|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|8
1727654300000|2024-09-29 23:58:20|||||||||1
1727654400000|2024-09-30 00:00:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1727654420000|2024-09-30 00:00:20|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|16
1727654430000|2024-09-30 00:00:30|||||||||1
1727654480000|2024-09-30 00:01:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1727654500000|2024-09-30 00:01:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|3
1727654510000|2024-09-30 00:01:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727654560000|2024-09-30 00:02:40|||||||||5
1727654570000|2024-09-30 00:02:50|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|7
1727654620000|2024-09-30 00:03:40|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|5
1727654630000|2024-09-30 00:03:50|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|40
1727654640000|2024-09-30 00:04:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1727654650000|2024-09-30 00:04:10|18.86|18.7|18.86|18.7|18.86|18.7|18.83|18.67|12
1727654660000|2024-09-30 00:04:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1727654710000|2024-09-30 00:05:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|1
1727654720000|2024-09-30 00:05:20|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|0
1727654780000|2024-09-30 00:06:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|1
1727654790000|2024-09-30 00:06:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1727654820000|2024-09-30 00:07:00|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|2
1727654870000|2024-09-30 00:07:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1727655190000|2024-09-30 00:13:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1727655200000|2024-09-30 00:13:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|3
1727655300000|2024-09-30 00:15:00|18.84|18.68|18.83|18.67|18.86|18.7|18.83|18.67|7
1727655470000|2024-09-30 00:17:50|||||||||1
1727655520000|2024-09-30 00:18:40|||||||||1
1727655530000|2024-09-30 00:18:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1727655550000|2024-09-30 00:19:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1727655690000|2024-09-30 00:21:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1727655840000|2024-09-30 00:24:00|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|3
1727655940000|2024-09-30 00:25:40|||||||||1
1727655980000|2024-09-30 00:26:20|||||||||1
1727656110000|2024-09-30 00:28:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1727656190000|2024-09-30 00:29:50|||||||||2
1727656210000|2024-09-30 00:30:10|||||||||1
1727656250000|2024-09-30 00:30:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727656400000|2024-09-30 00:33:20|||||||||1
1727656420000|2024-09-30 00:33:40|||||||||1
1727656430000|2024-09-30 00:33:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|10
1727656440000|2024-09-30 00:34:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|1
1727657070000|2024-09-30 00:44:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1727657080000|2024-09-30 00:44:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727657140000|2024-09-30 00:45:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1727657150000|2024-09-30 00:45:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727657210000|2024-09-30 00:46:50|||||||||1
1727658000000|2024-09-30 01:00:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1727658010000|2024-09-30 01:00:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1727658030000|2024-09-30 01:00:30|18.88|18.72|18.89|18.73|18.91|18.75|18.88|18.72|9
1727658040000|2024-09-30 01:00:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1727658050000|2024-09-30 01:00:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|2
1727658110000|2024-09-30 01:01:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1727658120000|2024-09-30 01:02:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1727658150000|2024-09-30 01:02:30|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|3
1727658160000|2024-09-30 01:02:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1727658210000|2024-09-30 01:03:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1727658230000|2024-09-30 01:03:50|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|0
1727658240000|2024-09-30 01:04:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1727658250000|2024-09-30 01:04:10|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|0
1727658260000|2024-09-30 01:04:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|4
1727658290000|2024-09-30 01:04:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|1
1727658590000|2024-09-30 01:09:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1727658640000|2024-09-30 01:10:40|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|18
1727658780000|2024-09-30 01:13:00|18.93|18.77|18.95|18.79|18.95|18.79|18.92|18.76|16
1727658850000|2024-09-30 01:14:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|9
1727658910000|2024-09-30 01:15:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|4
1727658920000|2024-09-30 01:15:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|1
1727658930000|2024-09-30 01:15:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1727658960000|2024-09-30 01:16:00|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|0
1727659140000|2024-09-30 01:19:00|||||||||2
1727659320000|2024-09-30 01:22:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1727659380000|2024-09-30 01:23:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|18
1727659620000|2024-09-30 01:27:00|||||||||1
1727659770000|2024-09-30 01:29:30|||||||||4
1727659840000|2024-09-30 01:30:40|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|13
1727659860000|2024-09-30 01:31:00|||||||||1
1727660100000|2024-09-30 01:35:00|||||||||1
1727660140000|2024-09-30 01:35:40|||||||||11
1727660240000|2024-09-30 01:37:20|||||||||1
1727660670000|2024-09-30 01:44:30|||||||||9
1727660680000|2024-09-30 01:44:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1727660760000|2024-09-30 01:46:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1727660770000|2024-09-30 01:46:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1727660890000|2024-09-30 01:48:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|52
1727661010000|2024-09-30 01:50:10|||||||||1
1727661250000|2024-09-30 01:54:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|11
1727661340000|2024-09-30 01:55:40|||||||||2
1727661510000|2024-09-30 01:58:30|||||||||1
1727662240000|2024-09-30 02:10:40|18.98|18.82|19|18.84|19|18.84|18.98|18.82|16
1727662280000|2024-09-30 02:11:20|||||||||10
1727662300000|2024-09-30 02:11:40|||||||||34
1727662340000|2024-09-30 02:12:20|||||||||3
1727662360000|2024-09-30 02:12:40|||||||||1
1727662370000|2024-09-30 02:12:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|45
1727662430000|2024-09-30 02:13:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|42
1727662650000|2024-09-30 02:17:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|29
1727662660000|2024-09-30 02:17:40|19|18.84|19|18.84|19|18.84|19|18.84|1
1727662670000|2024-09-30 02:17:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1727662680000|2024-09-30 02:18:00|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|3
1727662700000|2024-09-30 02:18:20|19|18.84|19|18.84|19|18.84|19|18.84|5
1727662710000|2024-09-30 02:18:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1727662720000|2024-09-30 02:18:40|19|18.84|19|18.84|19.02|18.86|19|18.84|4
1727662820000|2024-09-30 02:20:20|19.02|18.86|19.03|18.87|19.03|18.87|19|18.84|0
1727662850000|2024-09-30 02:20:50|19|18.84|19|18.84|19|18.84|19|18.84|3
1727662860000|2024-09-30 02:21:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|0
1727662880000|2024-09-30 02:21:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1727662890000|2024-09-30 02:21:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1727662930000|2024-09-30 02:22:10|||||||||5
1727663280000|2024-09-30 02:28:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1727663320000|2024-09-30 02:28:40|||||||||1
1727663350000|2024-09-30 02:29:10|||||||||2
1727663620000|2024-09-30 02:33:40|||||||||16
1727663650000|2024-09-30 02:34:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1727663660000|2024-09-30 02:34:20|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|16
1727663710000|2024-09-30 02:35:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1727663720000|2024-09-30 02:35:20|18.99|18.83|19|18.84|19|18.84|18.98|18.82|1
1727663730000|2024-09-30 02:35:30|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|5
1727663740000|2024-09-30 02:35:40|19|18.84|19|18.84|19|18.84|19|18.84|0
1727663760000|2024-09-30 02:36:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1727663810000|2024-09-30 02:36:50|19|18.84|18.98|18.82|19|18.84|18.98|18.82|1
1727663820000|2024-09-30 02:37:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1727663980000|2024-09-30 02:39:40|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|0
1727664020000|2024-09-30 02:40:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1727666550000|2024-09-30 03:22:30|||||||||1
1727666790000|2024-09-30 03:26:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|16
1727666870000|2024-09-30 03:27:50|||||||||1
1727667690000|2024-09-30 03:41:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|8
1727667710000|2024-09-30 03:41:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1727668220000|2024-09-30 03:50:20|||||||||1
1727668680000|2024-09-30 03:58:00|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|2
1727668690000|2024-09-30 03:58:10|||||||||2
1727668750000|2024-09-30 03:59:10|||||||||2
1727668760000|2024-09-30 03:59:20|||||||||1
1727668790000|2024-09-30 03:59:50|||||||||3
1727668890000|2024-09-30 04:01:30|||||||||1
1727669170000|2024-09-30 04:06:10|||||||||1
1727669640000|2024-09-30 04:14:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1727669650000|2024-09-30 04:14:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1727670490000|2024-09-30 04:28:10|||||||||3
1727670540000|2024-09-30 04:29:00|||||||||1
1727670640000|2024-09-30 04:30:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727670720000|2024-09-30 04:32:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1727670750000|2024-09-30 04:32:30|||||||||4
1727671460000|2024-09-30 04:44:20|||||||||1
1727671640000|2024-09-30 04:47:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727672430000|2024-09-30 05:00:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|14
1727672450000|2024-09-30 05:00:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|3
1727672460000|2024-09-30 05:01:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|2
1727672570000|2024-09-30 05:02:50|||||||||1
1727672910000|2024-09-30 05:08:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1727673010000|2024-09-30 05:10:10|||||||||1
1727673070000|2024-09-30 05:11:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1727673240000|2024-09-30 05:14:00|||||||||2
1727673440000|2024-09-30 05:17:20|||||||||1
1727673490000|2024-09-30 05:18:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|2
1727673880000|2024-09-30 05:24:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1727673940000|2024-09-30 05:25:40|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|5
1727673980000|2024-09-30 05:26:20|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|1
1727673990000|2024-09-30 05:26:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1727674000000|2024-09-30 05:26:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1727674010000|2024-09-30 05:26:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1727674020000|2024-09-30 05:27:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1727674050000|2024-09-30 05:27:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674070000|2024-09-30 05:27:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674140000|2024-09-30 05:29:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674150000|2024-09-30 05:29:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674160000|2024-09-30 05:29:20|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674170000|2024-09-30 05:29:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674180000|2024-09-30 05:29:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727674190000|2024-09-30 05:29:50|18.94|18.78|18.95|18.79|18.95|18.79|18.92|18.76|1
1727674200000|2024-09-30 05:30:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|5
1727674250000|2024-09-30 05:30:50|||||||||1
1727674490000|2024-09-30 05:34:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1727674540000|2024-09-30 05:35:40|||||||||1
1727674910000|2024-09-30 05:41:50|||||||||1
1727675260000|2024-09-30 05:47:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|1
1727675690000|2024-09-30 05:54:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1727675700000|2024-09-30 05:55:00|||||||||2
1727675850000|2024-09-30 05:57:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1727675880000|2024-09-30 05:58:00|||||||||1
1727676000000|2024-09-30 06:00:00|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|9
1727676020000|2024-09-30 06:00:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|4
1727676040000|2024-09-30 06:00:40|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|1
1727676050000|2024-09-30 06:00:50|||||||||2
1727676070000|2024-09-30 06:01:10|||||||||10
1727676080000|2024-09-30 06:01:20|||||||||13
1727676090000|2024-09-30 06:01:30|18.94|18.78|18.92|18.76|18.95|18.79|18.92|18.76|6
1727676100000|2024-09-30 06:01:40|18.94|18.78|18.94|18.78|18.95|18.79|18.92|18.76|12
1727676110000|2024-09-30 06:01:50|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|7
1727676140000|2024-09-30 06:02:20|||||||||2
1727676220000|2024-09-30 06:03:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1727676250000|2024-09-30 06:04:10|||||||||2
1727676330000|2024-09-30 06:05:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1727676390000|2024-09-30 06:06:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1727676400000|2024-09-30 06:06:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727676420000|2024-09-30 06:07:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|2
1727676490000|2024-09-30 06:08:10|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|4
1727677010000|2024-09-30 06:16:50|||||||||2
1727677220000|2024-09-30 06:20:20|||||||||13
1727677330000|2024-09-30 06:22:10|||||||||1
1727677470000|2024-09-30 06:24:30|||||||||1
1727677600000|2024-09-30 06:26:40|||||||||1
1727677740000|2024-09-30 06:29:00|||||||||2
1727677840000|2024-09-30 06:30:40|||||||||1
1727677870000|2024-09-30 06:31:10|||||||||3
1727677880000|2024-09-30 06:31:20|||||||||3
1727678010000|2024-09-30 06:33:30|||||||||1
1727678030000|2024-09-30 06:33:50|||||||||1
1727678040000|2024-09-30 06:34:00|||||||||50
1727678140000|2024-09-30 06:35:40|||||||||3
1727678250000|2024-09-30 06:37:30|||||||||1
1727678270000|2024-09-30 06:37:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|75
1727678280000|2024-09-30 06:38:00|||||||||19
1727678370000|2024-09-30 06:39:30|||||||||1
1727678410000|2024-09-30 06:40:10|||||||||2
1727678840000|2024-09-30 06:47:20|||||||||3
1727678940000|2024-09-30 06:49:00|||||||||5
1727679040000|2024-09-30 06:50:40|||||||||1
1727679480000|2024-09-30 06:58:00|||||||||1
1727679570000|2024-09-30 06:59:30|||||||||1
1727679600000|2024-09-30 07:00:00|||||||||1
1727679640000|2024-09-30 07:00:40|||||||||1
1727679650000|2024-09-30 07:00:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1727679660000|2024-09-30 07:01:00|||||||||2
1727679710000|2024-09-30 07:01:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|80
1727679720000|2024-09-30 07:02:00|||||||||1
1727679730000|2024-09-30 07:02:10|||||||||1
1727679740000|2024-09-30 07:02:20|||||||||5
1727679790000|2024-09-30 07:03:10|||||||||1
1727679860000|2024-09-30 07:04:20|||||||||5
1727679870000|2024-09-30 07:04:30|||||||||1
1727679890000|2024-09-30 07:04:50|||||||||1
1727679900000|2024-09-30 07:05:00|||||||||8
1727679920000|2024-09-30 07:05:20|||||||||6
1727680080000|2024-09-30 07:08:00|||||||||1
1727680100000|2024-09-30 07:08:20|||||||||1
1727680110000|2024-09-30 07:08:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|39
1727680120000|2024-09-30 07:08:40|||||||||1
1727680130000|2024-09-30 07:08:50|||||||||3
1727680140000|2024-09-30 07:09:00|||||||||4
1727680210000|2024-09-30 07:10:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|22
1727680240000|2024-09-30 07:10:40|||||||||1
1727680290000|2024-09-30 07:11:30|||||||||3
1727680320000|2024-09-30 07:12:00|||||||||1
1727680330000|2024-09-30 07:12:10|||||||||12
1727680340000|2024-09-30 07:12:20|||||||||1
1727680350000|2024-09-30 07:12:30|||||||||1
1727680360000|2024-09-30 07:12:40|||||||||1
1727680380000|2024-09-30 07:13:00|||||||||1
1727680390000|2024-09-30 07:13:10|||||||||8
1727680410000|2024-09-30 07:13:30|||||||||1
1727680460000|2024-09-30 07:14:20|||||||||1
1727680510000|2024-09-30 07:15:10|||||||||1
1727680530000|2024-09-30 07:15:30|||||||||1
1727680540000|2024-09-30 07:15:40|||||||||3
1727680560000|2024-09-30 07:16:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|15
1727680590000|2024-09-30 07:16:30|||||||||1
1727680600000|2024-09-30 07:16:40|||||||||5
1727680630000|2024-09-30 07:17:10|||||||||4
1727680660000|2024-09-30 07:17:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|5
1727680700000|2024-09-30 07:18:20|||||||||1
1727680710000|2024-09-30 07:18:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|9
1727680740000|2024-09-30 07:19:00|||||||||1
1727680750000|2024-09-30 07:19:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1727680790000|2024-09-30 07:19:50|||||||||12
1727680810000|2024-09-30 07:20:10|||||||||3
1727680890000|2024-09-30 07:21:30|||||||||1
1727680910000|2024-09-30 07:21:50|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|8
1727680920000|2024-09-30 07:22:00|||||||||13
1727680940000|2024-09-30 07:22:20|||||||||12
1727680990000|2024-09-30 07:23:10|18.85|18.69|18.82|18.66|18.85|18.69|18.82|18.66|3
1727681000000|2024-09-30 07:23:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1727681010000|2024-09-30 07:23:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1727681030000|2024-09-30 07:23:50|18.83|18.67|18.87|18.71|18.87|18.71|18.83|18.67|3
1727681060000|2024-09-30 07:24:20|18.86|18.7|18.85|18.69|18.87|18.71|18.85|18.69|3
1727681090000|2024-09-30 07:24:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1727681100000|2024-09-30 07:25:00|||||||||1
1727681170000|2024-09-30 07:26:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1727681190000|2024-09-30 07:26:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|5
1727681200000|2024-09-30 07:26:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1727681210000|2024-09-30 07:26:50|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|0
1727681220000|2024-09-30 07:27:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1727681230000|2024-09-30 07:27:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|0
1727681240000|2024-09-30 07:27:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|1
1727681250000|2024-09-30 07:27:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1727681280000|2024-09-30 07:28:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|0
1727681290000|2024-09-30 07:28:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1727681300000|2024-09-30 07:28:20|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|0
1727681310000|2024-09-30 07:28:30|||||||||1
1727681380000|2024-09-30 07:29:40|||||||||24
1727681400000|2024-09-30 07:30:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|0
1727681490000|2024-09-30 07:31:30|||||||||2
1727681500000|2024-09-30 07:31:40|||||||||1
1727681510000|2024-09-30 07:31:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|25
1727681520000|2024-09-30 07:32:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1727681530000|2024-09-30 07:32:10|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1727681540000|2024-09-30 07:32:20|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1727681550000|2024-09-30 07:32:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1727681570000|2024-09-30 07:32:50|||||||||7
1727681580000|2024-09-30 07:33:00|||||||||1
1727681600000|2024-09-30 07:33:20|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|4
1727681610000|2024-09-30 07:33:30|||||||||1
1727681620000|2024-09-30 07:33:40|||||||||1
1727681630000|2024-09-30 07:33:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|7
1727681640000|2024-09-30 07:34:00|||||||||1
1727681780000|2024-09-30 07:36:20|||||||||3
1727681810000|2024-09-30 07:36:50|||||||||1
1727681980000|2024-09-30 07:39:40|||||||||1
1727682020000|2024-09-30 07:40:20|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|16
1727682030000|2024-09-30 07:40:30|18.82|18.66|18.81|18.65|18.82|18.66|18.8|18.64|5
1727682040000|2024-09-30 07:40:40|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|1
1727682060000|2024-09-30 07:41:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1727682090000|2024-09-30 07:41:30|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|7
1727682100000|2024-09-30 07:41:40|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|0
1727682110000|2024-09-30 07:41:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|0
1727682120000|2024-09-30 07:42:00|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1727682150000|2024-09-30 07:42:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1727682170000|2024-09-30 07:42:50|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|114
1727682180000|2024-09-30 07:43:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1727682230000|2024-09-30 07:43:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1727682250000|2024-09-30 07:44:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1727682260000|2024-09-30 07:44:20|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|0
1727682270000|2024-09-30 07:44:30|||||||||1
1727682300000|2024-09-30 07:45:00|||||||||2
1727682320000|2024-09-30 07:45:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1727682340000|2024-09-30 07:45:40|||||||||1
1727682360000|2024-09-30 07:46:00|||||||||1
1727682370000|2024-09-30 07:46:10|||||||||1
1727682400000|2024-09-30 07:46:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1727682530000|2024-09-30 07:48:50|||||||||1
1727682560000|2024-09-30 07:49:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1727682570000|2024-09-30 07:49:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1727682590000|2024-09-30 07:49:50|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1727682650000|2024-09-30 07:50:50|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|10
1727682660000|2024-09-30 07:51:00|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|28
1727682670000|2024-09-30 07:51:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|26
1727682760000|2024-09-30 07:52:40|||||||||1
1727682880000|2024-09-30 07:54:40|||||||||1
1727682940000|2024-09-30 07:55:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1727683020000|2024-09-30 07:57:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1727683160000|2024-09-30 07:59:20|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1727683170000|2024-09-30 07:59:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1727683180000|2024-09-30 07:59:40|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|1
1727683200000|2024-09-30 08:00:00|||||||||1
1727683210000|2024-09-30 08:00:10|||||||||3
1727683230000|2024-09-30 08:00:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1727683240000|2024-09-30 08:00:40|||||||||12
1727683250000|2024-09-30 08:00:50|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|24
1727683260000|2024-09-30 08:01:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1727683300000|2024-09-30 08:01:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|72
1727683310000|2024-09-30 08:01:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|37
1727683340000|2024-09-30 08:02:20|||||||||1
1727683540000|2024-09-30 08:05:40|||||||||1
1727683660000|2024-09-30 08:07:40|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|4
1727683680000|2024-09-30 08:08:00|||||||||1
1727683710000|2024-09-30 08:08:30|||||||||2
1727683790000|2024-09-30 08:09:50|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|20
1727683840000|2024-09-30 08:10:40|||||||||1
1727683850000|2024-09-30 08:10:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|13
1727683860000|2024-09-30 08:11:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1727683870000|2024-09-30 08:11:10|||||||||1
1727683880000|2024-09-30 08:11:20|||||||||1
1727683890000|2024-09-30 08:11:30|||||||||1
1727683930000|2024-09-30 08:12:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1727683940000|2024-09-30 08:12:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|0
1727683960000|2024-09-30 08:12:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1727683970000|2024-09-30 08:12:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1727683980000|2024-09-30 08:13:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1727684050000|2024-09-30 08:14:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|2
1727684090000|2024-09-30 08:14:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|1
1727684100000|2024-09-30 08:15:00|18.87|18.71|18.86|18.7|18.87|18.71|18.84|18.68|10
1727684110000|2024-09-30 08:15:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1727684160000|2024-09-30 08:16:00|||||||||1
1727684170000|2024-09-30 08:16:10|||||||||1
1727684180000|2024-09-30 08:16:20|||||||||1
1727684220000|2024-09-30 08:17:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|197
1727684230000|2024-09-30 08:17:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1727684310000|2024-09-30 08:18:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1727684330000|2024-09-30 08:18:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1727684360000|2024-09-30 08:19:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1727684370000|2024-09-30 08:19:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1727684390000|2024-09-30 08:19:50|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|0
1727684480000|2024-09-30 08:21:20|||||||||2
1727684490000|2024-09-30 08:21:30|||||||||2
1727684510000|2024-09-30 08:21:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1727684520000|2024-09-30 08:22:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|19
1727684530000|2024-09-30 08:22:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1727684570000|2024-09-30 08:22:50|||||||||1
1727684580000|2024-09-30 08:23:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1727684650000|2024-09-30 08:24:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1727684660000|2024-09-30 08:24:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1727684730000|2024-09-30 08:25:30|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|3
1727684740000|2024-09-30 08:25:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|9
1727684810000|2024-09-30 08:26:50|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|12
1727684820000|2024-09-30 08:27:00|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|3
1727684830000|2024-09-30 08:27:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|3
1727684860000|2024-09-30 08:27:40|||||||||1
1727684870000|2024-09-30 08:27:50|||||||||2
1727685000000|2024-09-30 08:30:00|||||||||2
1727685030000|2024-09-30 08:30:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1727685040000|2024-09-30 08:30:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1727685060000|2024-09-30 08:31:00|18.91|18.75|18.89|18.73|18.92|18.76|18.89|18.73|16
1727685070000|2024-09-30 08:31:10|18.91|18.75|18.92|18.76|18.92|18.76|18.89|18.73|4
1727685220000|2024-09-30 08:33:40|18.91|18.75|18.89|18.73|18.92|18.76|18.89|18.73|2
1727685230000|2024-09-30 08:33:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1727685420000|2024-09-30 08:37:00|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|58
1727685450000|2024-09-30 08:37:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|7
1727685480000|2024-09-30 08:38:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1727685570000|2024-09-30 08:39:30|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|1
1727685580000|2024-09-30 08:39:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1727685600000|2024-09-30 08:40:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|2
1727685610000|2024-09-30 08:40:10|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|2
1727685670000|2024-09-30 08:41:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1727685680000|2024-09-30 08:41:20|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|0
1727685710000|2024-09-30 08:41:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1727685720000|2024-09-30 08:42:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1727685730000|2024-09-30 08:42:10|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|0
1727685740000|2024-09-30 08:42:20|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1727685760000|2024-09-30 08:42:40|18.91|18.75|18.92|18.76|18.92|18.76|18.89|18.73|2
1727686100000|2024-09-30 08:48:20|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1727686110000|2024-09-30 08:48:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|2
1727686120000|2024-09-30 08:48:40|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|15
1727686130000|2024-09-30 08:48:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1727686190000|2024-09-30 08:49:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1727686220000|2024-09-30 08:50:20|||||||||1
1727686270000|2024-09-30 08:51:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|17
1727686310000|2024-09-30 08:51:50|18.96|18.8|18.96|18.8|18.96|18.8|18.94|18.78|6
1727686320000|2024-09-30 08:52:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1727686700000|2024-09-30 08:58:20|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1727687170000|2024-09-30 09:06:10|||||||||1
1727687420000|2024-09-30 09:10:20|||||||||2
1727687460000|2024-09-30 09:11:00|||||||||2
1727687500000|2024-09-30 09:11:40|||||||||1
1727687510000|2024-09-30 09:11:50|||||||||5
1727687670000|2024-09-30 09:14:30|||||||||2
1727687700000|2024-09-30 09:15:00|||||||||1
1727687710000|2024-09-30 09:15:10|||||||||1
1727687740000|2024-09-30 09:15:40|||||||||13
1727687770000|2024-09-30 09:16:10|||||||||1
1727687930000|2024-09-30 09:18:50|||||||||1
1727688010000|2024-09-30 09:20:10|||||||||1
1727688100000|2024-09-30 09:21:40|||||||||58
1727688110000|2024-09-30 09:21:50|||||||||4
1727688130000|2024-09-30 09:22:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1727688140000|2024-09-30 09:22:20|||||||||1
1727688150000|2024-09-30 09:22:30|||||||||8
1727688160000|2024-09-30 09:22:40|||||||||1
1727688190000|2024-09-30 09:23:10|||||||||1
1727688410000|2024-09-30 09:26:50|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|37
1727688450000|2024-09-30 09:27:30|||||||||2
1727688470000|2024-09-30 09:27:50|||||||||1
1727688480000|2024-09-30 09:28:00|||||||||2
1727688560000|2024-09-30 09:29:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|9
1727688640000|2024-09-30 09:30:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1727688670000|2024-09-30 09:31:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1727688690000|2024-09-30 09:31:30|||||||||1
1727688720000|2024-09-30 09:32:00|18.86|18.7|18.86|18.7|18.89|18.73|18.84|18.68|7
1727688750000|2024-09-30 09:32:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1727688760000|2024-09-30 09:32:40|18.88|18.72|18.89|18.73|18.89|18.73|18.86|18.7|3
1727688790000|2024-09-30 09:33:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|4
1727688800000|2024-09-30 09:33:20|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|1
1727688810000|2024-09-30 09:33:30|18.88|18.72|18.88|18.72|18.89|18.73|18.86|18.7|8
1727688820000|2024-09-30 09:33:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1727688830000|2024-09-30 09:33:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1727688840000|2024-09-30 09:34:00|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|1
1727688880000|2024-09-30 09:34:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1727688910000|2024-09-30 09:35:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1727688920000|2024-09-30 09:35:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|2
1727689000000|2024-09-30 09:36:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|1
1727689120000|2024-09-30 09:38:40|||||||||2
1727689290000|2024-09-30 09:41:30|||||||||1
1727689430000|2024-09-30 09:43:50|||||||||2
1727689440000|2024-09-30 09:44:00|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|20
1727689710000|2024-09-30 09:48:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1727689720000|2024-09-30 09:48:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1727689740000|2024-09-30 09:49:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1727689750000|2024-09-30 09:49:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1727689790000|2024-09-30 09:49:50|18.86|18.7|18.86|18.7|18.86|18.7|18.84|18.68|1
1727689800000|2024-09-30 09:50:00|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|0
1727689810000|2024-09-30 09:50:10|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|0
1727689820000|2024-09-30 09:50:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1727689840000|2024-09-30 09:50:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1727689880000|2024-09-30 09:51:20|||||||||2
1727690290000|2024-09-30 09:58:10|||||||||1
1727690380000|2024-09-30 09:59:40|||||||||1
1727690480000|2024-09-30 10:01:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|17
1727690630000|2024-09-30 10:03:50|||||||||1
1727690770000|2024-09-30 10:06:10|||||||||1
1727690780000|2024-09-30 10:06:20|||||||||1
1727691180000|2024-09-30 10:13:00|||||||||1
1727691360000|2024-09-30 10:16:00|||||||||2
1727691820000|2024-09-30 10:23:40|||||||||4
1727691890000|2024-09-30 10:24:50|||||||||18
1727692050000|2024-09-30 10:27:30|||||||||2
1727692130000|2024-09-30 10:28:50|||||||||16
1727692260000|2024-09-30 10:31:00|||||||||1
1727692310000|2024-09-30 10:31:50|||||||||1
1727692340000|2024-09-30 10:32:20|||||||||1
1727692470000|2024-09-30 10:34:30|||||||||10
1727692530000|2024-09-30 10:35:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1727692540000|2024-09-30 10:35:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727692550000|2024-09-30 10:35:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1727692560000|2024-09-30 10:36:00|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|19
1727692590000|2024-09-30 10:36:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1727692630000|2024-09-30 10:37:10|||||||||1
1727692670000|2024-09-30 10:37:50|||||||||5
1727692720000|2024-09-30 10:38:40|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|5
1727692750000|2024-09-30 10:39:10|||||||||2
1727692810000|2024-09-30 10:40:10|||||||||1
1727692860000|2024-09-30 10:41:00|||||||||2
1727692890000|2024-09-30 10:41:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1727692930000|2024-09-30 10:42:10|||||||||1
1727692960000|2024-09-30 10:42:40|||||||||8
1727692970000|2024-09-30 10:42:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|29
1727692980000|2024-09-30 10:43:00|||||||||11
1727693040000|2024-09-30 10:44:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1727693050000|2024-09-30 10:44:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1727693170000|2024-09-30 10:46:10|||||||||1
1727693220000|2024-09-30 10:47:00|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|0
1727693230000|2024-09-30 10:47:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727693250000|2024-09-30 10:47:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1727693260000|2024-09-30 10:47:40|||||||||12
1727693270000|2024-09-30 10:47:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727693280000|2024-09-30 10:48:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1727693290000|2024-09-30 10:48:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1727693350000|2024-09-30 10:49:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1727693360000|2024-09-30 10:49:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727693410000|2024-09-30 10:50:10|||||||||1
1727693570000|2024-09-30 10:52:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|15
1727693580000|2024-09-30 10:53:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1727693610000|2024-09-30 10:53:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1727693620000|2024-09-30 10:53:40|18.91|18.75|18.91|18.75|18.91|18.75|18.89|18.73|0
1727693630000|2024-09-30 10:53:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1727693640000|2024-09-30 10:54:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|11
1727693650000|2024-09-30 10:54:10|||||||||6
1727693660000|2024-09-30 10:54:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1727693680000|2024-09-30 10:54:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1727693710000|2024-09-30 10:55:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1727693730000|2024-09-30 10:55:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1727693740000|2024-09-30 10:55:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1727693770000|2024-09-30 10:56:10|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|1
1727693780000|2024-09-30 10:56:20|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|1
1727693790000|2024-09-30 10:56:30|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1727694040000|2024-09-30 11:00:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|56
1727694070000|2024-09-30 11:01:10|||||||||1
1727694080000|2024-09-30 11:01:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1727694090000|2024-09-30 11:01:30|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|2
1727694110000|2024-09-30 11:01:50|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1727694230000|2024-09-30 11:03:50|||||||||2
1727694240000|2024-09-30 11:04:00|||||||||1
1727694330000|2024-09-30 11:05:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1727694340000|2024-09-30 11:05:40|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|8
1727694380000|2024-09-30 11:06:20|||||||||1
1727694470000|2024-09-30 11:07:50|||||||||1
1727694530000|2024-09-30 11:08:50|||||||||1
1727694670000|2024-09-30 11:11:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|40
1727694680000|2024-09-30 11:11:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|54
1727694690000|2024-09-30 11:11:30|||||||||1
1727694700000|2024-09-30 11:11:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1727694710000|2024-09-30 11:11:50|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|3
1727694840000|2024-09-30 11:14:00|||||||||1
1727694880000|2024-09-30 11:14:40|||||||||1
1727694890000|2024-09-30 11:14:50|||||||||1
1727694950000|2024-09-30 11:15:50|||||||||1
1727695050000|2024-09-30 11:17:30|||||||||2
1727695070000|2024-09-30 11:17:50|||||||||1
1727695100000|2024-09-30 11:18:20|||||||||2
1727695160000|2024-09-30 11:19:20|||||||||1
1727695220000|2024-09-30 11:20:20|||||||||1
1727695270000|2024-09-30 11:21:10|||||||||5
1727695280000|2024-09-30 11:21:20|||||||||1
1727695320000|2024-09-30 11:22:00|19|18.84|18.99|18.83|19|18.84|18.99|18.83|26
1727695330000|2024-09-30 11:22:10|||||||||8
1727695350000|2024-09-30 11:22:30|||||||||1
1727695410000|2024-09-30 11:23:30|||||||||1
1727695420000|2024-09-30 11:23:40|||||||||2
1727695460000|2024-09-30 11:24:20|||||||||1
1727695490000|2024-09-30 11:24:50|||||||||17
1727695530000|2024-09-30 11:25:30|||||||||1
1727695550000|2024-09-30 11:25:50|||||||||2
1727695570000|2024-09-30 11:26:10|||||||||3
1727695770000|2024-09-30 11:29:30|||||||||2
1727695880000|2024-09-30 11:31:20|||||||||2
1727695900000|2024-09-30 11:31:40|||||||||1
1727695960000|2024-09-30 11:32:40|||||||||1
1727695970000|2024-09-30 11:32:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1727695980000|2024-09-30 11:33:00|||||||||2
1727695990000|2024-09-30 11:33:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1727696010000|2024-09-30 11:33:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|1
1727696150000|2024-09-30 11:35:50|||||||||2
1727696190000|2024-09-30 11:36:30|||||||||1
1727696230000|2024-09-30 11:37:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|21
1727696240000|2024-09-30 11:37:20|||||||||3
1727696270000|2024-09-30 11:37:50|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|19
1727696310000|2024-09-30 11:38:30|||||||||1
1727696330000|2024-09-30 11:38:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|25
1727696340000|2024-09-30 11:39:00|||||||||2
1727696350000|2024-09-30 11:39:10|||||||||44
1727696360000|2024-09-30 11:39:20|||||||||1
1727696370000|2024-09-30 11:39:30|||||||||1
1727696400000|2024-09-30 11:40:00|||||||||1
1727696430000|2024-09-30 11:40:30|||||||||18
1727696450000|2024-09-30 11:40:50|||||||||1
1727696490000|2024-09-30 11:41:30|||||||||1
1727696500000|2024-09-30 11:41:40|||||||||1
1727696630000|2024-09-30 11:43:50|||||||||3
1727696650000|2024-09-30 11:44:10|||||||||2
1727696700000|2024-09-30 11:45:00|||||||||6
1727696730000|2024-09-30 11:45:30|||||||||1
1727696740000|2024-09-30 11:45:40|||||||||1
1727696770000|2024-09-30 11:46:10|||||||||1
1727696780000|2024-09-30 11:46:20|||||||||3
1727696800000|2024-09-30 11:46:40|||||||||1
1727696850000|2024-09-30 11:47:30|||||||||1
1727696880000|2024-09-30 11:48:00|||||||||1
1727696890000|2024-09-30 11:48:10|||||||||1
1727696910000|2024-09-30 11:48:30|||||||||1
1727696960000|2024-09-30 11:49:20|||||||||5
1727696970000|2024-09-30 11:49:30|||||||||2
1727697000000|2024-09-30 11:50:00|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|1
1727697010000|2024-09-30 11:50:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1727697020000|2024-09-30 11:50:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|47
1727697030000|2024-09-30 11:50:30|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|3
1727697060000|2024-09-30 11:51:00|||||||||8
1727697100000|2024-09-30 11:51:40|||||||||3
1727697110000|2024-09-30 11:51:50|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|14
1727697120000|2024-09-30 11:52:00|||||||||1
1727697180000|2024-09-30 11:53:00|||||||||23
1727697190000|2024-09-30 11:53:10|||||||||14
1727697230000|2024-09-30 11:53:50|||||||||1
1727697280000|2024-09-30 11:54:40|||||||||1
1727697330000|2024-09-30 11:55:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|129
1727697340000|2024-09-30 11:55:40|||||||||137
1727697350000|2024-09-30 11:55:50|||||||||1
1727697390000|2024-09-30 11:56:30|||||||||1
1727697440000|2024-09-30 11:57:20|||||||||3
1727697500000|2024-09-30 11:58:20|||||||||3
1727697520000|2024-09-30 11:58:40|||||||||1
1727697600000|2024-09-30 12:00:00|||||||||6
1727697620000|2024-09-30 12:00:20|||||||||7
1727697650000|2024-09-30 12:00:50|||||||||50
1727697720000|2024-09-30 12:02:00|||||||||17
1727697850000|2024-09-30 12:04:10|||||||||1
1727697870000|2024-09-30 12:04:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1727697880000|2024-09-30 12:04:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1727697920000|2024-09-30 12:05:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|19
1727697930000|2024-09-30 12:05:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1727697940000|2024-09-30 12:05:40|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|3
1727697950000|2024-09-30 12:05:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|11
1727698010000|2024-09-30 12:06:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1727698050000|2024-09-30 12:07:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|26
1727698230000|2024-09-30 12:10:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1727698240000|2024-09-30 12:10:40|||||||||19
1727698280000|2024-09-30 12:11:20|||||||||1
1727698410000|2024-09-30 12:13:30|||||||||2
1727698490000|2024-09-30 12:14:50|||||||||8
1727698500000|2024-09-30 12:15:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1727698520000|2024-09-30 12:15:20|||||||||1
1727698550000|2024-09-30 12:15:50|||||||||1
1727698560000|2024-09-30 12:16:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|21
1727698630000|2024-09-30 12:17:10|||||||||1
1727698680000|2024-09-30 12:18:00|||||||||5
1727698690000|2024-09-30 12:18:10|||||||||10
1727698720000|2024-09-30 12:18:40|||||||||10
1727698730000|2024-09-30 12:18:50|||||||||1
1727698740000|2024-09-30 12:19:00|19.09|18.93|19.09|18.93|19.14|18.98|19.09|18.93|112
1727698750000|2024-09-30 12:19:10|||||||||10
1727698760000|2024-09-30 12:19:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1727698770000|2024-09-30 12:19:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1727698780000|2024-09-30 12:19:40|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|0
1727698790000|2024-09-30 12:19:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1727698800000|2024-09-30 12:20:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1727698840000|2024-09-30 12:20:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|15
1727698870000|2024-09-30 12:21:10|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|145
1727698900000|2024-09-30 12:21:40|||||||||2
1727698910000|2024-09-30 12:21:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|48
1727698920000|2024-09-30 12:22:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1727698930000|2024-09-30 12:22:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1727698940000|2024-09-30 12:22:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1727698950000|2024-09-30 12:22:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1727698960000|2024-09-30 12:22:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1727698970000|2024-09-30 12:22:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1727698980000|2024-09-30 12:23:00|||||||||116
1727699040000|2024-09-30 12:24:00|||||||||2
1727699050000|2024-09-30 12:24:10|||||||||5
1727699140000|2024-09-30 12:25:40|||||||||2
1727699170000|2024-09-30 12:26:10|||||||||1
1727699190000|2024-09-30 12:26:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1727699200000|2024-09-30 12:26:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1727699210000|2024-09-30 12:26:50|||||||||111
1727699240000|2024-09-30 12:27:20|||||||||10
1727699280000|2024-09-30 12:28:00|||||||||1
1727699300000|2024-09-30 12:28:20|||||||||1
1727699330000|2024-09-30 12:28:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1727699340000|2024-09-30 12:29:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1727699360000|2024-09-30 12:29:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1727699380000|2024-09-30 12:29:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1727699390000|2024-09-30 12:29:50|||||||||1
1727699410000|2024-09-30 12:30:10|||||||||28
1727699500000|2024-09-30 12:31:40|||||||||1
1727699510000|2024-09-30 12:31:50|||||||||11
1727699540000|2024-09-30 12:32:20|||||||||1
1727699570000|2024-09-30 12:32:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1727699590000|2024-09-30 12:33:10|||||||||12
1727699690000|2024-09-30 12:34:50|||||||||1
1727699730000|2024-09-30 12:35:30|||||||||3
1727699810000|2024-09-30 12:36:50|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|50
1727699900000|2024-09-30 12:38:20|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|6
1727700070000|2024-09-30 12:41:10|||||||||2
1727700090000|2024-09-30 12:41:30|||||||||32
1727700150000|2024-09-30 12:42:30|||||||||3
1727700160000|2024-09-30 12:42:40|||||||||69
1727700190000|2024-09-30 12:43:10|||||||||4
1727700220000|2024-09-30 12:43:40|||||||||10
1727700350000|2024-09-30 12:45:50|||||||||2
1727700480000|2024-09-30 12:48:00|||||||||7
1727700490000|2024-09-30 12:48:10|||||||||1
1727700510000|2024-09-30 12:48:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|3
1727700520000|2024-09-30 12:48:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1727700610000|2024-09-30 12:50:10|||||||||1
1727700640000|2024-09-30 12:50:40|||||||||4
1727700660000|2024-09-30 12:51:00|||||||||1
1727700730000|2024-09-30 12:52:10|||||||||3
1727700820000|2024-09-30 12:53:40|||||||||2
1727700830000|2024-09-30 12:53:50|||||||||27
1727700840000|2024-09-30 12:54:00|||||||||14
1727700850000|2024-09-30 12:54:10|||||||||19
1727700890000|2024-09-30 12:54:50|||||||||12
1727700960000|2024-09-30 12:56:00|||||||||1
1727701030000|2024-09-30 12:57:10|||||||||19
1727701070000|2024-09-30 12:57:50|||||||||1
1727701120000|2024-09-30 12:58:40|||||||||1
1727701140000|2024-09-30 12:59:00|||||||||3
1727701170000|2024-09-30 12:59:30|||||||||1
1727701190000|2024-09-30 12:59:50|||||||||8
1727701220000|2024-09-30 13:00:20|||||||||1
1727701280000|2024-09-30 13:01:20|||||||||1
1727701310000|2024-09-30 13:01:50|||||||||1
1727701330000|2024-09-30 13:02:10|||||||||1
1727701340000|2024-09-30 13:02:20|||||||||5
1727701410000|2024-09-30 13:03:30|||||||||2
1727701420000|2024-09-30 13:03:40|||||||||1
1727701470000|2024-09-30 13:04:30|||||||||1
1727701490000|2024-09-30 13:04:50|||||||||1
1727701530000|2024-09-30 13:05:30|||||||||1
1727701540000|2024-09-30 13:05:40|||||||||1
1727701580000|2024-09-30 13:06:20|||||||||2
1727701620000|2024-09-30 13:07:00|||||||||10
1727701630000|2024-09-30 13:07:10|||||||||1
1727701660000|2024-09-30 13:07:40|||||||||2
1727701750000|2024-09-30 13:09:10|||||||||7
1727701770000|2024-09-30 13:09:30|||||||||1
1727701780000|2024-09-30 13:09:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|56
1727701790000|2024-09-30 13:09:50|||||||||1
1727701800000|2024-09-30 13:10:00|||||||||34
1727701810000|2024-09-30 13:10:10|||||||||1
1727701820000|2024-09-30 13:10:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|43
1727701840000|2024-09-30 13:10:40|||||||||7
1727701850000|2024-09-30 13:10:50|||||||||11
1727701950000|2024-09-30 13:12:30|||||||||1
1727701980000|2024-09-30 13:13:00|||||||||3
1727702050000|2024-09-30 13:14:10|||||||||1
1727702080000|2024-09-30 13:14:40|||||||||1
1727702090000|2024-09-30 13:14:50|||||||||1
1727702210000|2024-09-30 13:16:50|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|111
1727702220000|2024-09-30 13:17:00|||||||||1
1727702240000|2024-09-30 13:17:20|||||||||3
1727702330000|2024-09-30 13:18:50|||||||||4
1727702390000|2024-09-30 13:19:50|||||||||1
1727702500000|2024-09-30 13:21:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|246
1727702630000|2024-09-30 13:23:50|||||||||1
1727702690000|2024-09-30 13:24:50|||||||||2
1727702700000|2024-09-30 13:25:00|||||||||30
1727702720000|2024-09-30 13:25:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1727702730000|2024-09-30 13:25:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1727702780000|2024-09-30 13:26:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|24
1727702790000|2024-09-30 13:26:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1727702830000|2024-09-30 13:27:10|||||||||2
1727702870000|2024-09-30 13:27:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|20
1727702900000|2024-09-30 13:28:20|||||||||10
1727702910000|2024-09-30 13:28:30|||||||||46
1727702920000|2024-09-30 13:28:40|||||||||1
1727702990000|2024-09-30 13:29:50|||||||||1
1727703000000|2024-09-30 13:30:00|||||||||49
1727703010000|2024-09-30 13:30:10|||||||||19
1727703020000|2024-09-30 13:30:20|||||||||3
1727703030000|2024-09-30 13:30:30|||||||||11
1727703040000|2024-09-30 13:30:40|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|19
1727703050000|2024-09-30 13:30:50|||||||||10
1727703060000|2024-09-30 13:31:00|||||||||16
1727703070000|2024-09-30 13:31:10|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|111
1727703080000|2024-09-30 13:31:20|19.07|18.91|19.07|18.91|19.09|18.93|19.07|18.91|62
1727703090000|2024-09-30 13:31:30|||||||||4
1727703100000|2024-09-30 13:31:40|||||||||41
1727703110000|2024-09-30 13:31:50|||||||||180
1727703120000|2024-09-30 13:32:00|||||||||270
1727703130000|2024-09-30 13:32:10|||||||||19
1727703140000|2024-09-30 13:32:20|||||||||28
1727703150000|2024-09-30 13:32:30|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|69
1727703160000|2024-09-30 13:32:40|||||||||10
1727703170000|2024-09-30 13:32:50|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|64
1727703180000|2024-09-30 13:33:00|||||||||49
1727703190000|2024-09-30 13:33:10|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|0
1727703200000|2024-09-30 13:33:20|||||||||10
1727703210000|2024-09-30 13:33:30|||||||||2
1727703220000|2024-09-30 13:33:40|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|95
1727703240000|2024-09-30 13:34:00|||||||||15
1727703250000|2024-09-30 13:34:10|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|3
1727703260000|2024-09-30 13:34:20|||||||||18
1727703270000|2024-09-30 13:34:30|19.03|18.87|19.02|18.86|19.03|18.87|19.02|18.86|204
1727703280000|2024-09-30 13:34:40|||||||||5
1727703290000|2024-09-30 13:34:50|||||||||1
1727703300000|2024-09-30 13:35:00|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|3
1727703310000|2024-09-30 13:35:10|||||||||1
1727703320000|2024-09-30 13:35:20|||||||||1
1727703330000|2024-09-30 13:35:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|26
1727703340000|2024-09-30 13:35:40|||||||||16
1727703350000|2024-09-30 13:35:50|||||||||39
1727703360000|2024-09-30 13:36:00|||||||||12
1727703370000|2024-09-30 13:36:10|||||||||1
1727703380000|2024-09-30 13:36:20|||||||||17
1727703390000|2024-09-30 13:36:30|||||||||14
1727703410000|2024-09-30 13:36:50|||||||||7
1727703420000|2024-09-30 13:37:00|||||||||11
1727703430000|2024-09-30 13:37:10|||||||||6
1727703440000|2024-09-30 13:37:20|||||||||19
1727703450000|2024-09-30 13:37:30|||||||||36
1727703470000|2024-09-30 13:37:50|||||||||16
1727703480000|2024-09-30 13:38:00|||||||||29
1727703490000|2024-09-30 13:38:10|||||||||35
1727703500000|2024-09-30 13:38:20|||||||||7
1727703510000|2024-09-30 13:38:30|||||||||4
1727703520000|2024-09-30 13:38:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|84
1727703530000|2024-09-30 13:38:50|||||||||20
1727703540000|2024-09-30 13:39:00|||||||||14
1727703550000|2024-09-30 13:39:10|||||||||193
1727703560000|2024-09-30 13:39:20|||||||||4
1727703570000|2024-09-30 13:39:30|||||||||2
1727703580000|2024-09-30 13:39:40|||||||||1
1727703590000|2024-09-30 13:39:50|||||||||1
1727703600000|2024-09-30 13:40:00|||||||||8
1727703610000|2024-09-30 13:40:10|||||||||32
1727703620000|2024-09-30 13:40:20|||||||||16
1727703630000|2024-09-30 13:40:30|19.13|18.97|19.09|18.93|19.14|18.98|19.09|18.93|240
1727703640000|2024-09-30 13:40:40|19.12|18.96|19.1|18.94|19.12|18.96|19.09|18.93|0
1727703650000|2024-09-30 13:40:50|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|2
1727703670000|2024-09-30 13:41:10|||||||||4
1727703680000|2024-09-30 13:41:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1727703690000|2024-09-30 13:41:30|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1727703700000|2024-09-30 13:41:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|9
1727703720000|2024-09-30 13:42:00|||||||||11
1727703730000|2024-09-30 13:42:10|||||||||7
1727703740000|2024-09-30 13:42:20|||||||||14
1727703750000|2024-09-30 13:42:30|||||||||8
1727703760000|2024-09-30 13:42:40|||||||||17
1727703770000|2024-09-30 13:42:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|29
1727703780000|2024-09-30 13:43:00|19.12|18.96|19.14|18.98|19.14|18.98|19.1|18.94|118
1727703790000|2024-09-30 13:43:10|||||||||25
1727703810000|2024-09-30 13:43:30|||||||||69
1727703820000|2024-09-30 13:43:40|||||||||5
1727703830000|2024-09-30 13:43:50|||||||||15
1727703840000|2024-09-30 13:44:00|||||||||12
1727703870000|2024-09-30 13:44:30|||||||||3
1727703880000|2024-09-30 13:44:40|||||||||3
1727703890000|2024-09-30 13:44:50|||||||||7
1727703900000|2024-09-30 13:45:00|||||||||49
1727703910000|2024-09-30 13:45:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|322
1727703940000|2024-09-30 13:45:40|||||||||9
1727703950000|2024-09-30 13:45:50|||||||||1
1727703960000|2024-09-30 13:46:00|||||||||1
1727703970000|2024-09-30 13:46:10|||||||||159
1727703980000|2024-09-30 13:46:20|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|65
1727703990000|2024-09-30 13:46:30|||||||||1
1727704010000|2024-09-30 13:46:50|||||||||1
1727704020000|2024-09-30 13:47:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|135
1727704030000|2024-09-30 13:47:10|||||||||3
1727704040000|2024-09-30 13:47:20|||||||||1
1727704050000|2024-09-30 13:47:30|||||||||10
1727704060000|2024-09-30 13:47:40|||||||||61
1727704070000|2024-09-30 13:47:50|||||||||29
1727704080000|2024-09-30 13:48:00|||||||||9
1727704090000|2024-09-30 13:48:10|||||||||7
1727704100000|2024-09-30 13:48:20|||||||||87
1727704110000|2024-09-30 13:48:30|||||||||21
1727704120000|2024-09-30 13:48:40|||||||||2
1727704130000|2024-09-30 13:48:50|||||||||16
1727704140000|2024-09-30 13:49:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1727704150000|2024-09-30 13:49:10|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|8
1727704160000|2024-09-30 13:49:20|||||||||8
1727704170000|2024-09-30 13:49:30|19.1|18.94|19.09|18.93|19.12|18.96|19.09|18.93|46
1727704180000|2024-09-30 13:49:40|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|67
1727704190000|2024-09-30 13:49:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|22
1727704200000|2024-09-30 13:50:00|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|3
1727704210000|2024-09-30 13:50:10|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|25
1727704220000|2024-09-30 13:50:20|19.12|18.96|19.12|18.96|19.12|18.96|19.09|18.93|18
1727704230000|2024-09-30 13:50:30|19.09|18.93|19.09|18.93|19.12|18.96|19.09|18.93|11
1727704240000|2024-09-30 13:50:40|||||||||2
1727704250000|2024-09-30 13:50:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1727704260000|2024-09-30 13:51:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|600
1727704270000|2024-09-30 13:51:10|||||||||7
1727704280000|2024-09-30 13:51:20|||||||||5
1727704290000|2024-09-30 13:51:30|||||||||2
1727704310000|2024-09-30 13:51:50|||||||||1
1727704320000|2024-09-30 13:52:00|||||||||4
1727704330000|2024-09-30 13:52:10|||||||||69
1727704340000|2024-09-30 13:52:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|10
1727704350000|2024-09-30 13:52:30|||||||||15
1727704360000|2024-09-30 13:52:40|||||||||22
1727704370000|2024-09-30 13:52:50|||||||||57
1727704380000|2024-09-30 13:53:00|||||||||6
1727704390000|2024-09-30 13:53:10|||||||||40
1727704400000|2024-09-30 13:53:20|||||||||24
1727704410000|2024-09-30 13:53:30|||||||||9
1727704420000|2024-09-30 13:53:40|||||||||24
1727704430000|2024-09-30 13:53:50|||||||||7
1727704440000|2024-09-30 13:54:00|||||||||2
1727704450000|2024-09-30 13:54:10|||||||||6
1727704460000|2024-09-30 13:54:20|||||||||2
1727704470000|2024-09-30 13:54:30|||||||||24
1727704480000|2024-09-30 13:54:40|||||||||6
1727704490000|2024-09-30 13:54:50|||||||||229
1727704500000|2024-09-30 13:55:00|||||||||2
1727704540000|2024-09-30 13:55:40|||||||||1
1727704570000|2024-09-30 13:56:10|||||||||6
1727704580000|2024-09-30 13:56:20|||||||||1
1727704590000|2024-09-30 13:56:30|||||||||6
1727704600000|2024-09-30 13:56:40|||||||||14
1727704610000|2024-09-30 13:56:50|||||||||16
1727704630000|2024-09-30 13:57:10|||||||||68
1727704640000|2024-09-30 13:57:20|||||||||12
1727704650000|2024-09-30 13:57:30|||||||||71
1727704660000|2024-09-30 13:57:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|113
1727704670000|2024-09-30 13:57:50|||||||||28
1727704680000|2024-09-30 13:58:00|||||||||6
1727704690000|2024-09-30 13:58:10|||||||||9
1727704700000|2024-09-30 13:58:20|||||||||11
1727704710000|2024-09-30 13:58:30|||||||||15
1727704720000|2024-09-30 13:58:40|||||||||25
1727704730000|2024-09-30 13:58:50|||||||||9
1727704740000|2024-09-30 13:59:00|||||||||26
1727704750000|2024-09-30 13:59:10|||||||||2
1727704760000|2024-09-30 13:59:20|||||||||81
1727704770000|2024-09-30 13:59:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|48
1727704780000|2024-09-30 13:59:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|51
1727704790000|2024-09-30 13:59:50|||||||||102
1727704800000|2024-09-30 14:00:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|106
1727704810000|2024-09-30 14:00:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|101
1727704820000|2024-09-30 14:00:20|||||||||18
1727704830000|2024-09-30 14:00:30|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|72
1727704840000|2024-09-30 14:00:40|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|210
1727704850000|2024-09-30 14:00:50|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|44
1727704860000|2024-09-30 14:01:00|||||||||80
1727704870000|2024-09-30 14:01:10|||||||||1
1727704880000|2024-09-30 14:01:20|||||||||26
1727704890000|2024-09-30 14:01:30|||||||||27
1727704910000|2024-09-30 14:01:50|||||||||241
1727704920000|2024-09-30 14:02:00|||||||||66
1727704930000|2024-09-30 14:02:10|||||||||1
1727704940000|2024-09-30 14:02:20|||||||||47
1727704950000|2024-09-30 14:02:30|||||||||58
1727704960000|2024-09-30 14:02:40|||||||||106
1727704980000|2024-09-30 14:03:00|||||||||49
1727704990000|2024-09-30 14:03:10|||||||||12
1727705000000|2024-09-30 14:03:20|||||||||3
1727705010000|2024-09-30 14:03:30|||||||||31
1727705020000|2024-09-30 14:03:40|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|239
1727705030000|2024-09-30 14:03:50|19.24|19.08|19.24|19.08|19.27|19.11|19.23|19.07|52
1727705040000|2024-09-30 14:04:00|19.26|19.1|19.24|19.08|19.27|19.11|19.22|19.06|36
1727705050000|2024-09-30 14:04:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|11
1727705060000|2024-09-30 14:04:20|||||||||1
1727705070000|2024-09-30 14:04:30|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|170
1727705080000|2024-09-30 14:04:40|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|55
1727705100000|2024-09-30 14:05:00|||||||||25
1727705110000|2024-09-30 14:05:10|||||||||19
1727705120000|2024-09-30 14:05:20|||||||||1
1727705130000|2024-09-30 14:05:30|||||||||21
1727705140000|2024-09-30 14:05:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|215
1727705150000|2024-09-30 14:05:50|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|30
1727705160000|2024-09-30 14:06:00|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|71
1727705170000|2024-09-30 14:06:10|||||||||1
1727705190000|2024-09-30 14:06:30|||||||||18
1727705200000|2024-09-30 14:06:40|||||||||1
1727705210000|2024-09-30 14:06:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|14
1727705220000|2024-09-30 14:07:00|||||||||72
1727705230000|2024-09-30 14:07:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|249
1727705240000|2024-09-30 14:07:20|||||||||10
1727705250000|2024-09-30 14:07:30|||||||||2
1727705260000|2024-09-30 14:07:40|||||||||3
1727705280000|2024-09-30 14:08:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|24
1727705290000|2024-09-30 14:08:10|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|0
1727705300000|2024-09-30 14:08:20|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|11
1727705310000|2024-09-30 14:08:30|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|215
1727705320000|2024-09-30 14:08:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|103
1727705340000|2024-09-30 14:09:00|19.32|19.16|19.34|19.18|19.34|19.18|19.29|19.13|171
1727705350000|2024-09-30 14:09:10|19.33|19.17|19.34|19.18|19.34|19.18|19.29|19.13|50
1727705360000|2024-09-30 14:09:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|6
1727705370000|2024-09-30 14:09:30|19.33|19.17|19.34|19.18|19.34|19.18|19.31|19.15|71
1727705380000|2024-09-30 14:09:40|||||||||52
1727705390000|2024-09-30 14:09:50|19.32|19.16|19.32|19.16|19.34|19.18|19.32|19.16|69
1727705400000|2024-09-30 14:10:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|65
1727705410000|2024-09-30 14:10:10|||||||||55
1727705420000|2024-09-30 14:10:20|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|280
1727705430000|2024-09-30 14:10:30|||||||||7
1727705440000|2024-09-30 14:10:40|||||||||1
1727705450000|2024-09-30 14:10:50|||||||||1
1727705460000|2024-09-30 14:11:00|||||||||5
1727705470000|2024-09-30 14:11:10|||||||||63
1727705480000|2024-09-30 14:11:20|||||||||50
1727705490000|2024-09-30 14:11:30|||||||||1
1727705500000|2024-09-30 14:11:40|19.36|19.2|19.37|19.21|19.39|19.23|19.36|19.2|119
1727705510000|2024-09-30 14:11:50|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|42
1727705520000|2024-09-30 14:12:00|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|38
1727705530000|2024-09-30 14:12:10|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|378
1727705540000|2024-09-30 14:12:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|7
1727705550000|2024-09-30 14:12:30|||||||||57
1727705560000|2024-09-30 14:12:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|28
1727705570000|2024-09-30 14:12:50|||||||||27
1727705580000|2024-09-30 14:13:00|||||||||21
1727705600000|2024-09-30 14:13:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|223
1727705610000|2024-09-30 14:13:30|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|20
1727705620000|2024-09-30 14:13:40|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|1
1727705630000|2024-09-30 14:13:50|19.38|19.22|19.37|19.21|19.39|19.23|19.37|19.21|53
1727705640000|2024-09-30 14:14:00|||||||||4
1727705650000|2024-09-30 14:14:10|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|6
1727705660000|2024-09-30 14:14:20|19.38|19.22|19.38|19.22|19.39|19.23|19.38|19.22|0
1727705670000|2024-09-30 14:14:30|19.39|19.23|19.37|19.21|19.39|19.23|19.37|19.21|17
1727705680000|2024-09-30 14:14:40|19.39|19.23|19.42|19.26|19.42|19.26|19.37|19.21|26
1727705690000|2024-09-30 14:14:50|||||||||6
1727705700000|2024-09-30 14:15:00|||||||||60
1727705710000|2024-09-30 14:15:10|||||||||21
1727705720000|2024-09-30 14:15:20|||||||||18
1727705730000|2024-09-30 14:15:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|44
1727705740000|2024-09-30 14:15:40|||||||||13
1727705750000|2024-09-30 14:15:50|||||||||41
1727705760000|2024-09-30 14:16:00|||||||||9
1727705770000|2024-09-30 14:16:10|||||||||12
1727705780000|2024-09-30 14:16:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|65
1727705790000|2024-09-30 14:16:30|||||||||131
1727705800000|2024-09-30 14:16:40|||||||||5
1727705810000|2024-09-30 14:16:50|||||||||5
1727705820000|2024-09-30 14:17:00|||||||||5
1727705830000|2024-09-30 14:17:10|||||||||7
1727705840000|2024-09-30 14:17:20|||||||||16
1727705850000|2024-09-30 14:17:30|||||||||60
1727705860000|2024-09-30 14:17:40|||||||||12
1727705870000|2024-09-30 14:17:50|||||||||8
1727705880000|2024-09-30 14:18:00|||||||||16
1727705890000|2024-09-30 14:18:10|||||||||6
1727705900000|2024-09-30 14:18:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|163
1727705910000|2024-09-30 14:18:30|||||||||8
1727705920000|2024-09-30 14:18:40|||||||||29
1727705930000|2024-09-30 14:18:50|||||||||17
1727705940000|2024-09-30 14:19:00|||||||||6
1727705950000|2024-09-30 14:19:10|||||||||5
1727705960000|2024-09-30 14:19:20|19.49|19.33|19.51|19.35|19.52|19.36|19.49|19.33|67
1727705970000|2024-09-30 14:19:30|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|162
1727705980000|2024-09-30 14:19:40|||||||||6
1727705990000|2024-09-30 14:19:50|||||||||20
1727706000000|2024-09-30 14:20:00|||||||||7
1727706010000|2024-09-30 14:20:10|||||||||79
1727706020000|2024-09-30 14:20:20|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|10
1727706030000|2024-09-30 14:20:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|70
1727706040000|2024-09-30 14:20:40|||||||||9
1727706050000|2024-09-30 14:20:50|19.44|19.28|19.44|19.28|19.47|19.31|19.44|19.28|185
1727706060000|2024-09-30 14:21:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|138
1727706070000|2024-09-30 14:21:10|||||||||44
1727706080000|2024-09-30 14:21:20|||||||||11
1727706090000|2024-09-30 14:21:30|||||||||5
1727706100000|2024-09-30 14:21:40|||||||||359
1727706110000|2024-09-30 14:21:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|64
1727706120000|2024-09-30 14:22:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|62
1727706130000|2024-09-30 14:22:10|||||||||6
1727706140000|2024-09-30 14:22:20|||||||||6
1727706150000|2024-09-30 14:22:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|57
1727706160000|2024-09-30 14:22:40|||||||||30
1727706170000|2024-09-30 14:22:50|19.42|19.26|19.42|19.26|19.44|19.28|19.39|19.23|145
1727706180000|2024-09-30 14:23:00|19.44|19.28|19.39|19.23|19.44|19.28|19.39|19.23|82
1727706190000|2024-09-30 14:23:10|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|38
1727706200000|2024-09-30 14:23:20|||||||||7
1727706210000|2024-09-30 14:23:30|||||||||14
1727706220000|2024-09-30 14:23:40|||||||||5
1727706230000|2024-09-30 14:23:50|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|24
1727706240000|2024-09-30 14:24:00|||||||||30
1727706250000|2024-09-30 14:24:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|44
1727706260000|2024-09-30 14:24:20|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|30
1727706270000|2024-09-30 14:24:30|||||||||31
1727706280000|2024-09-30 14:24:40|||||||||198
1727706290000|2024-09-30 14:24:50|||||||||36
1727706300000|2024-09-30 14:25:00|||||||||15
1727706310000|2024-09-30 14:25:10|||||||||6
1727706320000|2024-09-30 14:25:20|||||||||26
1727706330000|2024-09-30 14:25:30|||||||||173
1727706340000|2024-09-30 14:25:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1727706350000|2024-09-30 14:25:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|69
1727706360000|2024-09-30 14:26:00|||||||||94
1727706370000|2024-09-30 14:26:10|||||||||8
1727706380000|2024-09-30 14:26:20|||||||||7
1727706390000|2024-09-30 14:26:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|147
1727706400000|2024-09-30 14:26:40|||||||||10
1727706410000|2024-09-30 14:26:50|||||||||59
1727706420000|2024-09-30 14:27:00|19.37|19.21|19.34|19.18|19.38|19.22|19.34|19.18|107
1727706430000|2024-09-30 14:27:10|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|28
1727706440000|2024-09-30 14:27:20|||||||||7
1727706450000|2024-09-30 14:27:30|||||||||19
1727706460000|2024-09-30 14:27:40|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|57
1727706470000|2024-09-30 14:27:50|||||||||4
1727706480000|2024-09-30 14:28:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|147
1727706490000|2024-09-30 14:28:10|||||||||20
1727706500000|2024-09-30 14:28:20|||||||||24
1727706510000|2024-09-30 14:28:30|||||||||4
1727706520000|2024-09-30 14:28:40|||||||||37
1727706530000|2024-09-30 14:28:50|||||||||12
1727706540000|2024-09-30 14:29:00|||||||||56
1727706550000|2024-09-30 14:29:10|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|52
1727706560000|2024-09-30 14:29:20|||||||||24
1727706570000|2024-09-30 14:29:30|||||||||27
1727706580000|2024-09-30 14:29:40|||||||||9
1727706590000|2024-09-30 14:29:50|||||||||56
1727706600000|2024-09-30 14:30:00|19.32|19.16|19.29|19.13|19.33|19.17|19.29|19.13|85
1727706610000|2024-09-30 14:30:10|||||||||84
1727706620000|2024-09-30 14:30:20|||||||||9
1727706630000|2024-09-30 14:30:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|7
1727706640000|2024-09-30 14:30:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|94
1727706650000|2024-09-30 14:30:50|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|9
1727706660000|2024-09-30 14:31:00|19.25|19.09|19.27|19.11|19.27|19.11|19.25|19.09|12
1727706670000|2024-09-30 14:31:10|19.25|19.09|19.24|19.08|19.27|19.11|19.24|19.08|3
1727706680000|2024-09-30 14:31:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|60
1727706690000|2024-09-30 14:31:30|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|32
1727706710000|2024-09-30 14:31:50|||||||||1
1727706730000|2024-09-30 14:32:10|||||||||2
1727706740000|2024-09-30 14:32:20|||||||||3
1727706750000|2024-09-30 14:32:30|||||||||3
1727706760000|2024-09-30 14:32:40|||||||||1
1727706770000|2024-09-30 14:32:50|||||||||4
1727706780000|2024-09-30 14:33:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|366
1727706790000|2024-09-30 14:33:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|101
1727706800000|2024-09-30 14:33:20|||||||||51
1727706810000|2024-09-30 14:33:30|||||||||42
1727706820000|2024-09-30 14:33:40|19.18|19.02|19.17|19.01|19.22|19.06|19.17|19.01|96
1727706830000|2024-09-30 14:33:50|||||||||2
1727706840000|2024-09-30 14:34:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|14
1727706850000|2024-09-30 14:34:10|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|45
1727706860000|2024-09-30 14:34:20|||||||||7
1727706870000|2024-09-30 14:34:30|||||||||19
1727706880000|2024-09-30 14:34:40|||||||||44
1727706890000|2024-09-30 14:34:50|||||||||3
1727706900000|2024-09-30 14:35:00|||||||||1
1727706910000|2024-09-30 14:35:10|||||||||2
1727706920000|2024-09-30 14:35:20|||||||||54
1727706930000|2024-09-30 14:35:30|||||||||6
1727706940000|2024-09-30 14:35:40|||||||||9
1727706950000|2024-09-30 14:35:50|||||||||15
1727706960000|2024-09-30 14:36:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|54
1727706970000|2024-09-30 14:36:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1727706980000|2024-09-30 14:36:20|||||||||25
1727706990000|2024-09-30 14:36:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|28
1727707000000|2024-09-30 14:36:40|||||||||22
1727707010000|2024-09-30 14:36:50|||||||||1
1727707020000|2024-09-30 14:37:00|||||||||22
1727707050000|2024-09-30 14:37:30|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|346
1727707060000|2024-09-30 14:37:40|||||||||35
1727707070000|2024-09-30 14:37:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|14
1727707080000|2024-09-30 14:38:00|||||||||11
1727707090000|2024-09-30 14:38:10|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|37
1727707100000|2024-09-30 14:38:20|||||||||9
1727707110000|2024-09-30 14:38:30|||||||||8
1727707120000|2024-09-30 14:38:40|19.22|19.06|19.22|19.06|19.24|19.08|19.22|19.06|59
1727707130000|2024-09-30 14:38:50|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|9
1727707160000|2024-09-30 14:39:20|||||||||39
1727707170000|2024-09-30 14:39:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|22
1727707180000|2024-09-30 14:39:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|3
1727707200000|2024-09-30 14:40:00|||||||||1
1727707210000|2024-09-30 14:40:10|||||||||1
1727707220000|2024-09-30 14:40:20|||||||||1
1727707230000|2024-09-30 14:40:30|||||||||54
1727707240000|2024-09-30 14:40:40|||||||||1
1727707250000|2024-09-30 14:40:50|||||||||16
1727707260000|2024-09-30 14:41:00|||||||||54
1727707270000|2024-09-30 14:41:10|||||||||1
1727707280000|2024-09-30 14:41:20|||||||||4
1727707300000|2024-09-30 14:41:40|||||||||4
1727707310000|2024-09-30 14:41:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|67
1727707320000|2024-09-30 14:42:00|19.27|19.11|19.27|19.11|19.27|19.11|19.24|19.08|12
1727707330000|2024-09-30 14:42:10|19.25|19.09|19.24|19.08|19.27|19.11|19.24|19.08|1
1727707340000|2024-09-30 14:42:20|||||||||1
1727707350000|2024-09-30 14:42:30|||||||||1
1727707360000|2024-09-30 14:42:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1727707370000|2024-09-30 14:42:50|||||||||5
1727707380000|2024-09-30 14:43:00|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|31
1727707390000|2024-09-30 14:43:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|7
1727707400000|2024-09-30 14:43:20|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|3
1727707410000|2024-09-30 14:43:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1727707420000|2024-09-30 14:43:40|||||||||1
1727707430000|2024-09-30 14:43:50|19.29|19.13|19.29|19.13|19.29|19.13|19.27|19.11|18
1727707440000|2024-09-30 14:44:00|||||||||7
1727707450000|2024-09-30 14:44:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|25
1727707460000|2024-09-30 14:44:20|||||||||26
1727707470000|2024-09-30 14:44:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|21
1727707480000|2024-09-30 14:44:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|20
1727707490000|2024-09-30 14:44:50|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|17
1727707500000|2024-09-30 14:45:00|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|10
1727707510000|2024-09-30 14:45:10|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|103
1727707520000|2024-09-30 14:45:20|||||||||2
1727707540000|2024-09-30 14:45:40|||||||||10
1727707550000|2024-09-30 14:45:50|||||||||27
1727707560000|2024-09-30 14:46:00|||||||||140
1727707570000|2024-09-30 14:46:10|19.19|19.03|19.22|19.06|19.22|19.06|19.19|19.03|22
1727707580000|2024-09-30 14:46:20|||||||||2
1727707610000|2024-09-30 14:46:50|||||||||1
1727707630000|2024-09-30 14:47:10|||||||||18
1727707640000|2024-09-30 14:47:20|||||||||2
1727707650000|2024-09-30 14:47:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|19
1727707660000|2024-09-30 14:47:40|||||||||2
1727707670000|2024-09-30 14:47:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1727707680000|2024-09-30 14:48:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|111
1727707690000|2024-09-30 14:48:10|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|1
1727707700000|2024-09-30 14:48:20|19.2|19.04|19.19|19.03|19.22|19.06|19.19|19.03|1
1727707710000|2024-09-30 14:48:30|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|3
1727707720000|2024-09-30 14:48:40|||||||||3
1727707730000|2024-09-30 14:48:50|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|263
1727707740000|2024-09-30 14:49:00|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|48
1727707750000|2024-09-30 14:49:10|||||||||3
1727707760000|2024-09-30 14:49:20|19.14|18.98|19.14|18.98|19.15|18.99|19.12|18.96|98
1727707770000|2024-09-30 14:49:30|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|29
1727707780000|2024-09-30 14:49:40|||||||||3
1727707790000|2024-09-30 14:49:50|||||||||1
1727707800000|2024-09-30 14:50:00|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|5
1727707810000|2024-09-30 14:50:10|19.15|18.99|19.17|19.01|19.17|19.01|19.14|18.98|3
1727707820000|2024-09-30 14:50:20|||||||||2
1727707830000|2024-09-30 14:50:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1727707840000|2024-09-30 14:50:40|||||||||1
1727707850000|2024-09-30 14:50:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|47
1727707860000|2024-09-30 14:51:00|||||||||3
1727707870000|2024-09-30 14:51:10|||||||||1
1727707880000|2024-09-30 14:51:20|||||||||2
1727707890000|2024-09-30 14:51:30|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|5
1727707900000|2024-09-30 14:51:40|19.14|18.98|19.15|18.99|19.17|19.01|19.14|18.98|4
1727707910000|2024-09-30 14:51:50|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|2
1727707920000|2024-09-30 14:52:00|19.14|18.98|19.15|18.99|19.17|19.01|19.14|18.98|1
1727707930000|2024-09-30 14:52:10|19.17|19.01|19.15|18.99|19.17|19.01|19.14|18.98|1
1727707940000|2024-09-30 14:52:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|2
1727707950000|2024-09-30 14:52:30|||||||||10
1727707960000|2024-09-30 14:52:40|||||||||16
1727707970000|2024-09-30 14:52:50|||||||||19
1727707980000|2024-09-30 14:53:00|||||||||4
1727707990000|2024-09-30 14:53:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1727708000000|2024-09-30 14:53:20|||||||||1
1727708010000|2024-09-30 14:53:30|||||||||9
1727708020000|2024-09-30 14:53:40|||||||||1
1727708030000|2024-09-30 14:53:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|4
1727708040000|2024-09-30 14:54:00|||||||||1
1727708050000|2024-09-30 14:54:10|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|23
1727708060000|2024-09-30 14:54:20|19.15|18.99|19.15|18.99|19.17|19.01|19.14|18.98|2
1727708070000|2024-09-30 14:54:30|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|16
1727708080000|2024-09-30 14:54:40|||||||||24
1727708090000|2024-09-30 14:54:50|||||||||1
1727708100000|2024-09-30 14:55:00|||||||||5
1727708110000|2024-09-30 14:55:10|19.14|18.98|19.15|18.99|19.17|19.01|19.14|18.98|7
1727708120000|2024-09-30 14:55:20|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|5
1727708130000|2024-09-30 14:55:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|14
1727708140000|2024-09-30 14:55:40|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|7
1727708150000|2024-09-30 14:55:50|||||||||2
1727708160000|2024-09-30 14:56:00|19.15|18.99|19.17|19.01|19.17|19.01|19.14|18.98|5
1727708170000|2024-09-30 14:56:10|||||||||6
1727708180000|2024-09-30 14:56:20|||||||||4
1727708190000|2024-09-30 14:56:30|||||||||17
1727708200000|2024-09-30 14:56:40|||||||||4
1727708210000|2024-09-30 14:56:50|||||||||7
1727708220000|2024-09-30 14:57:00|||||||||3
1727708230000|2024-09-30 14:57:10|||||||||8
1727708240000|2024-09-30 14:57:20|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|74
1727708250000|2024-09-30 14:57:30|||||||||10
1727708260000|2024-09-30 14:57:40|||||||||4
1727708270000|2024-09-30 14:57:50|||||||||12
1727708280000|2024-09-30 14:58:00|||||||||3
1727708290000|2024-09-30 14:58:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|46
1727708300000|2024-09-30 14:58:20|||||||||2
1727708310000|2024-09-30 14:58:30|||||||||2
1727708320000|2024-09-30 14:58:40|||||||||2
1727708330000|2024-09-30 14:58:50|||||||||3
1727708340000|2024-09-30 14:59:00|||||||||10
1727708350000|2024-09-30 14:59:10|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|15
1727708360000|2024-09-30 14:59:20|||||||||10
1727708370000|2024-09-30 14:59:30|||||||||9
1727708380000|2024-09-30 14:59:40|||||||||9
1727708390000|2024-09-30 14:59:50|||||||||24
1727708400000|2024-09-30 15:00:00|||||||||11
1727708410000|2024-09-30 15:00:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1727708420000|2024-09-30 15:00:20|||||||||62
1727708430000|2024-09-30 15:00:30|||||||||6
1727708440000|2024-09-30 15:00:40|||||||||41
1727708450000|2024-09-30 15:00:50|||||||||30
1727708460000|2024-09-30 15:01:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|261
1727708470000|2024-09-30 15:01:10|||||||||4
1727708480000|2024-09-30 15:01:20|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|9
1727708490000|2024-09-30 15:01:30|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|13
1727708500000|2024-09-30 15:01:40|||||||||4
1727708510000|2024-09-30 15:01:50|||||||||2
1727708520000|2024-09-30 15:02:00|||||||||4
1727708530000|2024-09-30 15:02:10|19.07|18.91|19.07|18.91|19.09|18.93|19.07|18.91|99
1727708540000|2024-09-30 15:02:20|||||||||14
1727708550000|2024-09-30 15:02:30|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|23
1727708560000|2024-09-30 15:02:40|||||||||7
1727708570000|2024-09-30 15:02:50|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|31
1727708580000|2024-09-30 15:03:00|||||||||4
1727708590000|2024-09-30 15:03:10|||||||||2
1727708600000|2024-09-30 15:03:20|||||||||3
1727708610000|2024-09-30 15:03:30|||||||||4
1727708620000|2024-09-30 15:03:40|||||||||6
1727708630000|2024-09-30 15:03:50|||||||||3
1727708640000|2024-09-30 15:04:00|||||||||36
1727708650000|2024-09-30 15:04:10|||||||||2
1727708660000|2024-09-30 15:04:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|13
1727708670000|2024-09-30 15:04:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1727708680000|2024-09-30 15:04:40|||||||||15
1727708690000|2024-09-30 15:04:50|||||||||7
1727708700000|2024-09-30 15:05:00|||||||||47
1727708710000|2024-09-30 15:05:10|||||||||13
1727708720000|2024-09-30 15:05:20|||||||||3
1727708730000|2024-09-30 15:05:30|||||||||3
1727708740000|2024-09-30 15:05:40|||||||||3
1727708750000|2024-09-30 15:05:50|||||||||2
1727708760000|2024-09-30 15:06:00|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|6
1727708770000|2024-09-30 15:06:10|||||||||3
1727708780000|2024-09-30 15:06:20|||||||||3
1727708790000|2024-09-30 15:06:30|||||||||6
1727708800000|2024-09-30 15:06:40|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|56
1727708810000|2024-09-30 15:06:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|11
1727708820000|2024-09-30 15:07:00|||||||||3
1727708830000|2024-09-30 15:07:10|||||||||3
1727708840000|2024-09-30 15:07:20|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|34
1727708850000|2024-09-30 15:07:30|||||||||5
1727708860000|2024-09-30 15:07:40|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|146
1727708870000|2024-09-30 15:07:50|||||||||10
1727708880000|2024-09-30 15:08:00|||||||||4
1727708890000|2024-09-30 15:08:10|||||||||2
1727708900000|2024-09-30 15:08:20|||||||||2
1727708910000|2024-09-30 15:08:30|||||||||2
1727708920000|2024-09-30 15:08:40|||||||||4
1727708930000|2024-09-30 15:08:50|19.08|18.92|19.09|18.93|19.12|18.96|19.08|18.92|341
1727708940000|2024-09-30 15:09:00|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|7
1727708950000|2024-09-30 15:09:10|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|5
1727708960000|2024-09-30 15:09:20|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|49
1727708970000|2024-09-30 15:09:30|||||||||5
1727708980000|2024-09-30 15:09:40|||||||||3
1727708990000|2024-09-30 15:09:50|||||||||24
1727709000000|2024-09-30 15:10:00|||||||||5
1727709010000|2024-09-30 15:10:10|||||||||129
1727709020000|2024-09-30 15:10:20|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|203
1727709030000|2024-09-30 15:10:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|48
1727709040000|2024-09-30 15:10:40|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|11
1727709050000|2024-09-30 15:10:50|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|3
1727709060000|2024-09-30 15:11:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|9
1727709070000|2024-09-30 15:11:10|||||||||2
1727709080000|2024-09-30 15:11:20|||||||||2
1727709090000|2024-09-30 15:11:30|19.08|18.92|19.07|18.91|19.09|18.93|19.07|18.91|27
1727709100000|2024-09-30 15:11:40|||||||||2
1727709110000|2024-09-30 15:11:50|||||||||12
1727709120000|2024-09-30 15:12:00|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|199
1727709130000|2024-09-30 15:12:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|13
1727709140000|2024-09-30 15:12:20|19.12|18.96|19.1|18.94|19.12|18.96|19.09|18.93|1
1727709150000|2024-09-30 15:12:30|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|2
1727709160000|2024-09-30 15:12:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|11
1727709170000|2024-09-30 15:12:50|19.1|18.94|19.09|18.93|19.12|18.96|19.09|18.93|4
1727709180000|2024-09-30 15:13:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|8
1727709190000|2024-09-30 15:13:10|||||||||1
1727709200000|2024-09-30 15:13:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1727709210000|2024-09-30 15:13:30|||||||||2
1727709220000|2024-09-30 15:13:40|||||||||175
1727709230000|2024-09-30 15:13:50|19.04|18.88|19.07|18.91|19.07|18.91|19.04|18.88|40
1727709240000|2024-09-30 15:14:00|19.04|18.88|19.02|18.86|19.07|18.91|19.02|18.86|45
1727709250000|2024-09-30 15:14:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1727709260000|2024-09-30 15:14:20|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|34
1727709270000|2024-09-30 15:14:30|19.03|18.87|19.07|18.91|19.07|18.91|19.03|18.87|8
1727709280000|2024-09-30 15:14:40|19.05|18.89|19.07|18.91|19.07|18.91|19.04|18.88|5
1727709290000|2024-09-30 15:14:50|||||||||5
1727709300000|2024-09-30 15:15:00|||||||||4
1727709310000|2024-09-30 15:15:10|||||||||12
1727709320000|2024-09-30 15:15:20|19.04|18.88|19.04|18.88|19.07|18.91|19.02|18.86|30
1727709330000|2024-09-30 15:15:30|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|8
1727709340000|2024-09-30 15:15:40|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|4
1727709350000|2024-09-30 15:15:50|19.07|18.91|19.04|18.88|19.07|18.91|19.02|18.86|16
1727709360000|2024-09-30 15:16:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|1
1727709370000|2024-09-30 15:16:10|19.07|18.91|19.05|18.89|19.07|18.91|19.04|18.88|12
1727709380000|2024-09-30 15:16:20|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|2
1727709390000|2024-09-30 15:16:30|19.03|18.87|19.02|18.86|19.04|18.88|19.02|18.86|2
1727709400000|2024-09-30 15:16:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1727709410000|2024-09-30 15:16:50|19.03|18.87|19.02|18.86|19.04|18.88|19.02|18.86|2
1727709420000|2024-09-30 15:17:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1727709430000|2024-09-30 15:17:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|28
1727709440000|2024-09-30 15:17:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|18
1727709450000|2024-09-30 15:17:30|19.05|18.89|19.07|18.91|19.07|18.91|19.04|18.88|5
1727709460000|2024-09-30 15:17:40|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|21
1727709470000|2024-09-30 15:17:50|||||||||2
1727709490000|2024-09-30 15:18:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1727709500000|2024-09-30 15:18:20|||||||||1
1727709530000|2024-09-30 15:18:50|19.05|18.89|19.07|18.91|19.07|18.91|19.04|18.88|15
1727709560000|2024-09-30 15:19:20|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|22
1727709570000|2024-09-30 15:19:30|19.04|18.88|19.04|18.88|19.07|18.91|19.04|18.88|36
1727709590000|2024-09-30 15:19:50|||||||||1
1727709600000|2024-09-30 15:20:00|||||||||3
1727709620000|2024-09-30 15:20:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1727709630000|2024-09-30 15:20:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|10
1727709650000|2024-09-30 15:20:50|19|18.84|18.99|18.83|19.02|18.86|18.99|18.83|21
1727709660000|2024-09-30 15:21:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1727709670000|2024-09-30 15:21:10|||||||||1
1727709680000|2024-09-30 15:21:20|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|99
1727709690000|2024-09-30 15:21:30|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|167
1727709720000|2024-09-30 15:22:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1727709730000|2024-09-30 15:22:10|||||||||11
1727709750000|2024-09-30 15:22:30|||||||||13
1727709770000|2024-09-30 15:22:50|||||||||3
1727709800000|2024-09-30 15:23:20|||||||||1
1727709810000|2024-09-30 15:23:30|||||||||86
1727709820000|2024-09-30 15:23:40|||||||||5
1727709830000|2024-09-30 15:23:50|||||||||2
1727709870000|2024-09-30 15:24:30|||||||||1
1727709890000|2024-09-30 15:24:50|||||||||3
1727709930000|2024-09-30 15:25:30|||||||||61
1727709940000|2024-09-30 15:25:40|||||||||2
1727709950000|2024-09-30 15:25:50|||||||||4
1727709990000|2024-09-30 15:26:30|||||||||1
1727710000000|2024-09-30 15:26:40|||||||||1
1727710010000|2024-09-30 15:26:50|||||||||2
1727710030000|2024-09-30 15:27:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1727710040000|2024-09-30 15:27:20|19|18.84|19.02|18.86|19.02|18.86|18.99|18.83|20
1727710050000|2024-09-30 15:27:30|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|18
1727710060000|2024-09-30 15:27:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|12
1727710080000|2024-09-30 15:28:00|||||||||1
1727710090000|2024-09-30 15:28:10|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|78
1727710110000|2024-09-30 15:28:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1727710120000|2024-09-30 15:28:40|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|5
1727710130000|2024-09-30 15:28:50|19.02|18.86|19.02|18.86|19.04|18.88|19.02|18.86|3
1727710140000|2024-09-30 15:29:00|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|1
1727710150000|2024-09-30 15:29:10|||||||||1
1727710170000|2024-09-30 15:29:30|||||||||5
1727710180000|2024-09-30 15:29:40|||||||||2
1727710190000|2024-09-30 15:29:50|||||||||4
1727710200000|2024-09-30 15:30:00|||||||||1
1727710210000|2024-09-30 15:30:10|||||||||7
1727710220000|2024-09-30 15:30:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|28
1727710230000|2024-09-30 15:30:30|||||||||8
1727710240000|2024-09-30 15:30:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|38
1727710250000|2024-09-30 15:30:50|||||||||18
1727710260000|2024-09-30 15:31:00|||||||||6
1727710280000|2024-09-30 15:31:20|||||||||7
1727710290000|2024-09-30 15:31:30|||||||||2
1727710300000|2024-09-30 15:31:40|||||||||3
1727710310000|2024-09-30 15:31:50|||||||||4
1727710320000|2024-09-30 15:32:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|161
1727710330000|2024-09-30 15:32:10|||||||||5
1727710340000|2024-09-30 15:32:20|||||||||1
1727710350000|2024-09-30 15:32:30|||||||||2
1727710360000|2024-09-30 15:32:40|||||||||2
1727710370000|2024-09-30 15:32:50|||||||||4
1727710380000|2024-09-30 15:33:00|||||||||1
1727710390000|2024-09-30 15:33:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1727710400000|2024-09-30 15:33:20|||||||||3
1727710410000|2024-09-30 15:33:30|||||||||1
1727710420000|2024-09-30 15:33:40|||||||||2
1727710430000|2024-09-30 15:33:50|||||||||5
1727710440000|2024-09-30 15:34:00|||||||||2
1727710460000|2024-09-30 15:34:20|||||||||2
1727710470000|2024-09-30 15:34:30|||||||||5
1727710480000|2024-09-30 15:34:40|||||||||7
1727710490000|2024-09-30 15:34:50|||||||||9
1727710500000|2024-09-30 15:35:00|||||||||2
1727710510000|2024-09-30 15:35:10|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|43
1727710520000|2024-09-30 15:35:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|33
1727710530000|2024-09-30 15:35:30|||||||||4
1727710540000|2024-09-30 15:35:40|||||||||1
1727710550000|2024-09-30 15:35:50|||||||||3
1727710560000|2024-09-30 15:36:00|19.07|18.91|19.07|18.91|19.07|18.91|19.04|18.88|158
1727710580000|2024-09-30 15:36:20|||||||||1
1727710590000|2024-09-30 15:36:30|||||||||1
1727710600000|2024-09-30 15:36:40|||||||||1
1727710610000|2024-09-30 15:36:50|||||||||3
1727710620000|2024-09-30 15:37:00|||||||||3
1727710630000|2024-09-30 15:37:10|||||||||4
1727710640000|2024-09-30 15:37:20|||||||||2
1727710650000|2024-09-30 15:37:30|||||||||1
1727710660000|2024-09-30 15:37:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|20
1727710670000|2024-09-30 15:37:50|19.07|18.91|19.08|18.92|19.09|18.93|19.07|18.91|3
1727710680000|2024-09-30 15:38:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1727710690000|2024-09-30 15:38:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1727710700000|2024-09-30 15:38:20|19.12|18.96|19.12|18.96|19.12|18.96|19.1|18.94|5
1727710710000|2024-09-30 15:38:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|57
1727710730000|2024-09-30 15:38:50|||||||||4
1727710740000|2024-09-30 15:39:00|19.1|18.94|19.12|18.96|19.12|18.96|19.09|18.93|14
1727710750000|2024-09-30 15:39:10|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|1
1727710760000|2024-09-30 15:39:20|19.1|18.94|19.12|18.96|19.12|18.96|19.09|18.93|5
1727710770000|2024-09-30 15:39:30|19.09|18.93|19.1|18.94|19.12|18.96|19.09|18.93|4
1727710780000|2024-09-30 15:39:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1727710790000|2024-09-30 15:39:50|19.1|18.94|19.12|18.96|19.12|18.96|19.09|18.93|9
1727710800000|2024-09-30 15:40:00|||||||||1
1727710810000|2024-09-30 15:40:10|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|63
1727710820000|2024-09-30 15:40:20|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|7
1727710830000|2024-09-30 15:40:30|||||||||1
1727710840000|2024-09-30 15:40:40|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|9
1727710850000|2024-09-30 15:40:50|||||||||3
1727710860000|2024-09-30 15:41:00|||||||||12
1727710870000|2024-09-30 15:41:10|||||||||2
1727710880000|2024-09-30 15:41:20|||||||||1
1727710890000|2024-09-30 15:41:30|19.14|18.98|19.12|18.96|19.17|19.01|19.12|18.96|195
1727710900000|2024-09-30 15:41:40|||||||||6
1727710910000|2024-09-30 15:41:50|||||||||5
1727710920000|2024-09-30 15:42:00|||||||||2
1727710930000|2024-09-30 15:42:10|||||||||1
1727710940000|2024-09-30 15:42:20|||||||||3
1727710950000|2024-09-30 15:42:30|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|38
1727710960000|2024-09-30 15:42:40|19.1|18.94|19.09|18.93|19.12|18.96|19.09|18.93|8
1727710970000|2024-09-30 15:42:50|||||||||1
1727710980000|2024-09-30 15:43:00|||||||||12
1727710990000|2024-09-30 15:43:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1727711000000|2024-09-30 15:43:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|40
1727711010000|2024-09-30 15:43:30|||||||||1
1727711030000|2024-09-30 15:43:50|||||||||1
1727711040000|2024-09-30 15:44:00|||||||||2
1727711050000|2024-09-30 15:44:10|||||||||1
1727711060000|2024-09-30 15:44:20|||||||||1
1727711070000|2024-09-30 15:44:30|||||||||3
1727711080000|2024-09-30 15:44:40|||||||||4
1727711090000|2024-09-30 15:44:50|||||||||6
1727711100000|2024-09-30 15:45:00|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|105
1727711110000|2024-09-30 15:45:10|||||||||90
1727711130000|2024-09-30 15:45:30|||||||||1
1727711140000|2024-09-30 15:45:40|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|1
1727711150000|2024-09-30 15:45:50|19.03|18.87|19.04|18.88|19.04|18.88|19.02|18.86|3
1727711160000|2024-09-30 15:46:00|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|18
1727711170000|2024-09-30 15:46:10|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|3
1727711180000|2024-09-30 15:46:20|19.02|18.86|19.03|18.87|19.04|18.88|19.02|18.86|0
1727711190000|2024-09-30 15:46:30|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|1
1727711200000|2024-09-30 15:46:40|||||||||2
1727711230000|2024-09-30 15:47:10|||||||||1
1727711240000|2024-09-30 15:47:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|12
1727711250000|2024-09-30 15:47:30|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|13
1727711260000|2024-09-30 15:47:40|||||||||1
1727711290000|2024-09-30 15:48:10|||||||||1
1727711320000|2024-09-30 15:48:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|34
1727711330000|2024-09-30 15:48:50|||||||||1
1727711340000|2024-09-30 15:49:00|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|2
1727711370000|2024-09-30 15:49:30|||||||||3
1727711390000|2024-09-30 15:49:50|||||||||4
1727711400000|2024-09-30 15:50:00|||||||||1
1727711410000|2024-09-30 15:50:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|12
1727711430000|2024-09-30 15:50:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|9
1727711440000|2024-09-30 15:50:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1727711450000|2024-09-30 15:50:50|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|2
1727711460000|2024-09-30 15:51:00|||||||||11
1727711470000|2024-09-30 15:51:10|||||||||11
1727711480000|2024-09-30 15:51:20|||||||||2
1727711500000|2024-09-30 15:51:40|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1727711510000|2024-09-30 15:51:50|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|10
1727711520000|2024-09-30 15:52:00|||||||||1
1727711570000|2024-09-30 15:52:50|||||||||1
1727711580000|2024-09-30 15:53:00|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|3
1727711600000|2024-09-30 15:53:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1727711610000|2024-09-30 15:53:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1727711630000|2024-09-30 15:53:50|||||||||1
1727711640000|2024-09-30 15:54:00|||||||||5
1727711660000|2024-09-30 15:54:20|||||||||5
1727711670000|2024-09-30 15:54:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1727711680000|2024-09-30 15:54:40|||||||||1
1727711690000|2024-09-30 15:54:50|||||||||10
1727711700000|2024-09-30 15:55:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1727711710000|2024-09-30 15:55:10|||||||||115
1727711730000|2024-09-30 15:55:30|||||||||7
1727711750000|2024-09-30 15:55:50|||||||||1
1727711760000|2024-09-30 15:56:00|||||||||1
1727711780000|2024-09-30 15:56:20|||||||||100
1727711790000|2024-09-30 15:56:30|||||||||3
1727711810000|2024-09-30 15:56:50|||||||||1
1727711820000|2024-09-30 15:57:00|||||||||10
1727711830000|2024-09-30 15:57:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1727711840000|2024-09-30 15:57:20|18.84|18.68|18.85|18.69|18.86|18.7|18.84|18.68|0
1727711850000|2024-09-30 15:57:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|2
1727711860000|2024-09-30 15:57:40|||||||||8
1727711880000|2024-09-30 15:58:00|||||||||2
1727711900000|2024-09-30 15:58:20|||||||||2
1727711910000|2024-09-30 15:58:30|||||||||1
1727711920000|2024-09-30 15:58:40|||||||||2
1727711930000|2024-09-30 15:58:50|||||||||6
1727711940000|2024-09-30 15:59:00|||||||||3
1727711950000|2024-09-30 15:59:10|||||||||1
1727711970000|2024-09-30 15:59:30|||||||||5
1727711980000|2024-09-30 15:59:40|||||||||7
1727711990000|2024-09-30 15:59:50|||||||||53
1727712000000|2024-09-30 16:00:00|||||||||6
1727712020000|2024-09-30 16:00:20|||||||||7
1727712030000|2024-09-30 16:00:30|||||||||7
1727712040000|2024-09-30 16:00:40|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|19
1727712050000|2024-09-30 16:00:50|||||||||4
1727712060000|2024-09-30 16:01:00|||||||||1
1727712080000|2024-09-30 16:01:20|||||||||2
1727712090000|2024-09-30 16:01:30|||||||||9
1727712110000|2024-09-30 16:01:50|||||||||1
1727712120000|2024-09-30 16:02:00|||||||||1
1727712130000|2024-09-30 16:02:10|||||||||1
1727712140000|2024-09-30 16:02:20|||||||||2
1727712150000|2024-09-30 16:02:30|||||||||5
1727712160000|2024-09-30 16:02:40|||||||||10
1727712170000|2024-09-30 16:02:50|||||||||2
1727712180000|2024-09-30 16:03:00|||||||||3
1727712190000|2024-09-30 16:03:10|||||||||2
1727712210000|2024-09-30 16:03:30|||||||||3
1727712220000|2024-09-30 16:03:40|||||||||6
1727712260000|2024-09-30 16:04:20|||||||||7
1727712290000|2024-09-30 16:04:50|||||||||1
1727712300000|2024-09-30 16:05:00|||||||||4
1727712330000|2024-09-30 16:05:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1727712340000|2024-09-30 16:05:40|||||||||2
1727712350000|2024-09-30 16:05:50|||||||||11
1727712360000|2024-09-30 16:06:00|||||||||6
1727712380000|2024-09-30 16:06:20|||||||||1
1727712390000|2024-09-30 16:06:30|||||||||1
1727712420000|2024-09-30 16:07:00|||||||||1
1727712430000|2024-09-30 16:07:10|||||||||5
1727712440000|2024-09-30 16:07:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|82
1727712450000|2024-09-30 16:07:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1727712470000|2024-09-30 16:07:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1727712480000|2024-09-30 16:08:00|18.73|18.57|18.71|18.55|18.74|18.58|18.71|18.55|1
1727712490000|2024-09-30 16:08:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|120
1727712510000|2024-09-30 16:08:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|67
1727712520000|2024-09-30 16:08:40|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|82
1727712540000|2024-09-30 16:09:00|18.75|18.59|18.74|18.58|18.76|18.6|18.74|18.58|1
1727712550000|2024-09-30 16:09:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|24
1727712600000|2024-09-30 16:10:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|92
1727712610000|2024-09-30 16:10:10|18.75|18.59|18.71|18.55|18.75|18.59|18.71|18.55|4
1727712630000|2024-09-30 16:10:30|||||||||12
1727712640000|2024-09-30 16:10:40|||||||||5
1727712650000|2024-09-30 16:10:50|||||||||1
1727712660000|2024-09-30 16:11:00|||||||||12
1727712670000|2024-09-30 16:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1727712680000|2024-09-30 16:11:20|||||||||1
1727712690000|2024-09-30 16:11:30|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|16
1727712700000|2024-09-30 16:11:40|||||||||1
1727712710000|2024-09-30 16:11:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|26
1727712720000|2024-09-30 16:12:00|18.79|18.63|18.76|18.6|18.8|18.64|18.76|18.6|41
1727712730000|2024-09-30 16:12:10|18.8|18.64|18.79|18.63|18.81|18.65|18.76|18.6|27
1727712740000|2024-09-30 16:12:20|18.8|18.64|18.81|18.65|18.81|18.65|18.76|18.6|26
1727712750000|2024-09-30 16:12:30|||||||||1
1727712760000|2024-09-30 16:12:40|||||||||1
1727712780000|2024-09-30 16:13:00|||||||||1
1727712790000|2024-09-30 16:13:10|||||||||1
1727712800000|2024-09-30 16:13:20|||||||||11
1727712810000|2024-09-30 16:13:30|||||||||1
1727712820000|2024-09-30 16:13:40|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|17
1727712830000|2024-09-30 16:13:50|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|1
1727712840000|2024-09-30 16:14:00|||||||||1
1727712850000|2024-09-30 16:14:10|||||||||1
1727712870000|2024-09-30 16:14:30|||||||||14
1727712880000|2024-09-30 16:14:40|||||||||1
1727712890000|2024-09-30 16:14:50|||||||||4
1727712900000|2024-09-30 16:15:00|||||||||4
1727712910000|2024-09-30 16:15:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|173
1727712920000|2024-09-30 16:15:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1727712930000|2024-09-30 16:15:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|25
1727712940000|2024-09-30 16:15:40|||||||||1
1727712960000|2024-09-30 16:16:00|||||||||3
1727712970000|2024-09-30 16:16:10|||||||||1
1727712980000|2024-09-30 16:16:20|||||||||1
1727712990000|2024-09-30 16:16:30|||||||||22
1727713000000|2024-09-30 16:16:40|||||||||1
1727713020000|2024-09-30 16:17:00|||||||||3
1727713030000|2024-09-30 16:17:10|||||||||1
1727713040000|2024-09-30 16:17:20|||||||||2
1727713050000|2024-09-30 16:17:30|||||||||1
1727713060000|2024-09-30 16:17:40|||||||||1
1727713070000|2024-09-30 16:17:50|||||||||11
1727713080000|2024-09-30 16:18:00|||||||||4
1727713090000|2024-09-30 16:18:10|||||||||1
1727713110000|2024-09-30 16:18:30|||||||||1
1727713120000|2024-09-30 16:18:40|||||||||1
1727713130000|2024-09-30 16:18:50|||||||||12
1727713140000|2024-09-30 16:19:00|||||||||4
1727713150000|2024-09-30 16:19:10|||||||||2
1727713170000|2024-09-30 16:19:30|||||||||1
1727713180000|2024-09-30 16:19:40|||||||||28
1727713190000|2024-09-30 16:19:50|||||||||1
1727713200000|2024-09-30 16:20:00|||||||||2
1727713210000|2024-09-30 16:20:10|||||||||2
1727713220000|2024-09-30 16:20:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1727713230000|2024-09-30 16:20:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1727713240000|2024-09-30 16:20:40|||||||||2
1727713250000|2024-09-30 16:20:50|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|11
1727713260000|2024-09-30 16:21:00|18.71|18.55|18.71|18.55|18.74|18.58|18.71|18.55|3
1727713270000|2024-09-30 16:21:10|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|2
1727713280000|2024-09-30 16:21:20|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|7
1727713290000|2024-09-30 16:21:30|18.73|18.57|18.71|18.55|18.74|18.58|18.71|18.55|0
1727713300000|2024-09-30 16:21:40|||||||||11
1727713310000|2024-09-30 16:21:50|||||||||2
1727713320000|2024-09-30 16:22:00|||||||||1
1727713330000|2024-09-30 16:22:10|18.74|18.58|18.73|18.57|18.74|18.58|18.71|18.55|2
1727713340000|2024-09-30 16:22:20|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|0
1727713350000|2024-09-30 16:22:30|||||||||1
1727713360000|2024-09-30 16:22:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|116
1727713370000|2024-09-30 16:22:50|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|43
1727713390000|2024-09-30 16:23:10|||||||||2
1727713420000|2024-09-30 16:23:40|||||||||2
1727713430000|2024-09-30 16:23:50|||||||||2
1727713440000|2024-09-30 16:24:00|||||||||1
1727713450000|2024-09-30 16:24:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|2
1727713460000|2024-09-30 16:24:20|18.71|18.55|18.73|18.57|18.74|18.58|18.71|18.55|1
1727713470000|2024-09-30 16:24:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1727713480000|2024-09-30 16:24:40|||||||||11
1727713490000|2024-09-30 16:24:50|||||||||5
1727713500000|2024-09-30 16:25:00|||||||||2
1727713510000|2024-09-30 16:25:10|||||||||2
1727713550000|2024-09-30 16:25:50|||||||||2
1727713570000|2024-09-30 16:26:10|||||||||1
1727713580000|2024-09-30 16:26:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1727713590000|2024-09-30 16:26:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1727713600000|2024-09-30 16:26:40|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|1
1727713610000|2024-09-30 16:26:50|18.73|18.57|18.74|18.58|18.74|18.58|18.71|18.55|2
1727713620000|2024-09-30 16:27:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1727713630000|2024-09-30 16:27:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1727713640000|2024-09-30 16:27:20|||||||||1
1727713650000|2024-09-30 16:27:30|||||||||2
1727713660000|2024-09-30 16:27:40|||||||||1
1727713670000|2024-09-30 16:27:50|||||||||17
1727713690000|2024-09-30 16:28:10|||||||||2
1727713700000|2024-09-30 16:28:20|||||||||1
1727713720000|2024-09-30 16:28:40|||||||||1
1727713730000|2024-09-30 16:28:50|||||||||4
1727713750000|2024-09-30 16:29:10|||||||||2
1727713760000|2024-09-30 16:29:20|||||||||5
1727713770000|2024-09-30 16:29:30|||||||||11
1727713790000|2024-09-30 16:29:50|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|234
1727713820000|2024-09-30 16:30:20|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|0
1727713830000|2024-09-30 16:30:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1727713840000|2024-09-30 16:30:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1727713850000|2024-09-30 16:30:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|28
1727713860000|2024-09-30 16:31:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1727713870000|2024-09-30 16:31:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1727713890000|2024-09-30 16:31:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1727713900000|2024-09-30 16:31:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|0
1727713910000|2024-09-30 16:31:50|||||||||2
1727713920000|2024-09-30 16:32:00|||||||||1
1727713930000|2024-09-30 16:32:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|60
1727713940000|2024-09-30 16:32:20|||||||||1
1727713950000|2024-09-30 16:32:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|68
1727713960000|2024-09-30 16:32:40|||||||||3
1727713970000|2024-09-30 16:32:50|||||||||5
1727713980000|2024-09-30 16:33:00|||||||||7
1727714000000|2024-09-30 16:33:20|||||||||2
1727714020000|2024-09-30 16:33:40|||||||||1
1727714030000|2024-09-30 16:33:50|||||||||3
1727714050000|2024-09-30 16:34:10|||||||||1
1727714090000|2024-09-30 16:34:50|||||||||4
1727714110000|2024-09-30 16:35:10|||||||||10
1727714120000|2024-09-30 16:35:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1727714140000|2024-09-30 16:35:40|||||||||1
1727714150000|2024-09-30 16:35:50|||||||||4
1727714160000|2024-09-30 16:36:00|||||||||1
1727714170000|2024-09-30 16:36:10|||||||||2
1727714180000|2024-09-30 16:36:20|||||||||1
1727714190000|2024-09-30 16:36:30|||||||||61
1727714200000|2024-09-30 16:36:40|||||||||5
1727714210000|2024-09-30 16:36:50|||||||||2
1727714230000|2024-09-30 16:37:10|18.74|18.58|18.75|18.59|18.76|18.6|18.74|18.58|183
1727714240000|2024-09-30 16:37:20|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|6
1727714250000|2024-09-30 16:37:30|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|42
1727714260000|2024-09-30 16:37:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1727714320000|2024-09-30 16:38:40|||||||||8
1727714330000|2024-09-30 16:38:50|||||||||2
1727714340000|2024-09-30 16:39:00|||||||||1
1727714360000|2024-09-30 16:39:20|||||||||2
1727714370000|2024-09-30 16:39:30|||||||||1
1727714380000|2024-09-30 16:39:40|||||||||11
1727714390000|2024-09-30 16:39:50|||||||||5
1727714410000|2024-09-30 16:40:10|||||||||1
1727714420000|2024-09-30 16:40:20|||||||||1
1727714430000|2024-09-30 16:40:30|||||||||1
1727714450000|2024-09-30 16:40:50|||||||||3
1727714480000|2024-09-30 16:41:20|||||||||2
1727714500000|2024-09-30 16:41:40|||||||||2
1727714510000|2024-09-30 16:41:50|||||||||4
1727714530000|2024-09-30 16:42:10|||||||||1
1727714540000|2024-09-30 16:42:20|||||||||1
1727714550000|2024-09-30 16:42:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|15
1727714570000|2024-09-30 16:42:50|||||||||4
1727714580000|2024-09-30 16:43:00|||||||||1
1727714630000|2024-09-30 16:43:50|||||||||4
1727714650000|2024-09-30 16:44:10|||||||||1
1727714660000|2024-09-30 16:44:20|||||||||2
1727714690000|2024-09-30 16:44:50|||||||||3
1727714700000|2024-09-30 16:45:00|||||||||21
1727714710000|2024-09-30 16:45:10|||||||||1
1727714720000|2024-09-30 16:45:20|||||||||15
1727714750000|2024-09-30 16:45:50|||||||||6
1727714760000|2024-09-30 16:46:00|||||||||52
1727714780000|2024-09-30 16:46:20|||||||||1
1727714790000|2024-09-30 16:46:30|||||||||1
1727714800000|2024-09-30 16:46:40|||||||||2
1727714810000|2024-09-30 16:46:50|||||||||6
1727714820000|2024-09-30 16:47:00|||||||||36
1727714840000|2024-09-30 16:47:20|||||||||10
1727714850000|2024-09-30 16:47:30|||||||||3
1727714870000|2024-09-30 16:47:50|||||||||2
1727714880000|2024-09-30 16:48:00|||||||||1
1727714900000|2024-09-30 16:48:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|83
1727714930000|2024-09-30 16:48:50|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|19
1727714940000|2024-09-30 16:49:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|4
1727714950000|2024-09-30 16:49:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1727714970000|2024-09-30 16:49:30|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|0
1727714980000|2024-09-30 16:49:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1727714990000|2024-09-30 16:49:50|18.8|18.64|18.79|18.63|18.81|18.65|18.79|18.63|7
1727715000000|2024-09-30 16:50:00|||||||||1
1727715010000|2024-09-30 16:50:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|91
1727715030000|2024-09-30 16:50:30|||||||||1
1727715040000|2024-09-30 16:50:40|||||||||4
1727715060000|2024-09-30 16:51:00|||||||||2
1727715070000|2024-09-30 16:51:10|||||||||1
1727715090000|2024-09-30 16:51:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|432
1727715100000|2024-09-30 16:51:40|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|20
1727715120000|2024-09-30 16:52:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|30
1727715130000|2024-09-30 16:52:10|||||||||14
1727715140000|2024-09-30 16:52:20|||||||||9
1727715150000|2024-09-30 16:52:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727715160000|2024-09-30 16:52:40|||||||||2
1727715180000|2024-09-30 16:53:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1727715190000|2024-09-30 16:53:10|||||||||1
1727715200000|2024-09-30 16:53:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727715210000|2024-09-30 16:53:30|||||||||3
1727715270000|2024-09-30 16:54:30|||||||||2
1727715290000|2024-09-30 16:54:50|||||||||1
1727715310000|2024-09-30 16:55:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1727715320000|2024-09-30 16:55:20|||||||||41
1727715330000|2024-09-30 16:55:30|||||||||2
1727715350000|2024-09-30 16:55:50|||||||||10
1727715370000|2024-09-30 16:56:10|||||||||1
1727715390000|2024-09-30 16:56:30|||||||||8
1727715400000|2024-09-30 16:56:40|||||||||1
1727715410000|2024-09-30 16:56:50|||||||||1
1727715420000|2024-09-30 16:57:00|||||||||1
1727715430000|2024-09-30 16:57:10|||||||||2
1727715450000|2024-09-30 16:57:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1727715470000|2024-09-30 16:57:50|||||||||1
1727715480000|2024-09-30 16:58:00|||||||||1
1727715490000|2024-09-30 16:58:10|||||||||1
1727715510000|2024-09-30 16:58:30|||||||||1
1727715520000|2024-09-30 16:58:40|||||||||3
1727715540000|2024-09-30 16:59:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1727715560000|2024-09-30 16:59:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|1
1727715570000|2024-09-30 16:59:30|||||||||1
1727715580000|2024-09-30 16:59:40|||||||||2
1727715590000|2024-09-30 16:59:50|||||||||3
1727715600000|2024-09-30 17:00:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|26
1727715610000|2024-09-30 17:00:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|72
1727715620000|2024-09-30 17:00:20|||||||||11
1727715630000|2024-09-30 17:00:30|||||||||5
1727715660000|2024-09-30 17:01:00|||||||||11
1727715670000|2024-09-30 17:01:10|||||||||1
1727715680000|2024-09-30 17:01:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1727715700000|2024-09-30 17:01:40|||||||||2
1727715740000|2024-09-30 17:02:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1727715750000|2024-09-30 17:02:30|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|0
1727715760000|2024-09-30 17:02:40|||||||||4
1727715770000|2024-09-30 17:02:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1727715780000|2024-09-30 17:03:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|18
1727715810000|2024-09-30 17:03:30|||||||||2
1727715820000|2024-09-30 17:03:40|||||||||3
1727715830000|2024-09-30 17:03:50|||||||||1
1727715840000|2024-09-30 17:04:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|50
1727715850000|2024-09-30 17:04:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1727715870000|2024-09-30 17:04:30|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|25
1727715880000|2024-09-30 17:04:40|||||||||1
1727715890000|2024-09-30 17:04:50|||||||||1
1727715900000|2024-09-30 17:05:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1727715910000|2024-09-30 17:05:10|18.95|18.79|18.91|18.75|18.96|18.8|18.91|18.75|7
1727715940000|2024-09-30 17:05:40|||||||||2
1727715960000|2024-09-30 17:06:00|||||||||1
1727715970000|2024-09-30 17:06:10|||||||||4
1727715980000|2024-09-30 17:06:20|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|35
1727716000000|2024-09-30 17:06:40|||||||||1
1727716060000|2024-09-30 17:07:40|||||||||2
1727716090000|2024-09-30 17:08:10|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|11
1727716100000|2024-09-30 17:08:20|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|1
1727716120000|2024-09-30 17:08:40|||||||||1
1727716130000|2024-09-30 17:08:50|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|20
1727716140000|2024-09-30 17:09:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1727716170000|2024-09-30 17:09:30|||||||||1
1727716190000|2024-09-30 17:09:50|||||||||3
1727716200000|2024-09-30 17:10:00|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|32
1727716210000|2024-09-30 17:10:10|18.98|18.82|18.96|18.8|18.99|18.83|18.96|18.8|13
1727716220000|2024-09-30 17:10:20|||||||||59
1727716250000|2024-09-30 17:10:50|||||||||1
1727716260000|2024-09-30 17:11:00|||||||||1
1727716280000|2024-09-30 17:11:20|||||||||1
1727716300000|2024-09-30 17:11:40|18.99|18.83|19.01|18.85|19.04|18.88|18.99|18.83|129
1727716310000|2024-09-30 17:11:50|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|19
1727716320000|2024-09-30 17:12:00|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|21
1727716330000|2024-09-30 17:12:10|18.99|18.83|18.99|18.83|19.01|18.85|18.99|18.83|0
1727716340000|2024-09-30 17:12:20|19|18.84|18.99|18.83|19.01|18.85|18.99|18.83|0
1727716350000|2024-09-30 17:12:30|19|18.84|18.99|18.83|19.01|18.85|18.99|18.83|0
1727716370000|2024-09-30 17:12:50|||||||||1
1727716380000|2024-09-30 17:13:00|||||||||17
1727716390000|2024-09-30 17:13:10|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|48
1727716410000|2024-09-30 17:13:30|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|0
1727716440000|2024-09-30 17:14:00|19|18.84|19.01|18.85|19.01|18.85|18.99|18.83|0
1727716450000|2024-09-30 17:14:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1727716470000|2024-09-30 17:14:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|0
1727716490000|2024-09-30 17:14:50|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|16
1727716500000|2024-09-30 17:15:00|||||||||2
1727716510000|2024-09-30 17:15:10|||||||||26
1727716520000|2024-09-30 17:15:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|11
1727716560000|2024-09-30 17:16:00|||||||||3
1727716570000|2024-09-30 17:16:10|||||||||1
1727716580000|2024-09-30 17:16:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|38
1727716590000|2024-09-30 17:16:30|||||||||1
1727716600000|2024-09-30 17:16:40|||||||||2
1727716610000|2024-09-30 17:16:50|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|11
1727716620000|2024-09-30 17:17:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|29
1727716640000|2024-09-30 17:17:20|||||||||1
1727716670000|2024-09-30 17:17:50|18.89|18.73|18.91|18.75|18.91|18.75|18.86|18.7|17
1727716680000|2024-09-30 17:18:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|2
1727716690000|2024-09-30 17:18:10|||||||||1
1727716730000|2024-09-30 17:18:50|||||||||5
1727716750000|2024-09-30 17:19:10|||||||||1
1727716770000|2024-09-30 17:19:30|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|4
1727716790000|2024-09-30 17:19:50|||||||||2
1727716810000|2024-09-30 17:20:10|||||||||7
1727716850000|2024-09-30 17:20:50|||||||||4
1727716860000|2024-09-30 17:21:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1727716880000|2024-09-30 17:21:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|22
1727716890000|2024-09-30 17:21:30|||||||||3
1727716900000|2024-09-30 17:21:40|||||||||11
1727716910000|2024-09-30 17:21:50|||||||||2
1727716920000|2024-09-30 17:22:00|||||||||2
1727716940000|2024-09-30 17:22:20|||||||||1
1727716950000|2024-09-30 17:22:30|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|50
1727716960000|2024-09-30 17:22:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1727716970000|2024-09-30 17:22:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1727717000000|2024-09-30 17:23:20|||||||||2
1727717020000|2024-09-30 17:23:40|||||||||7
1727717030000|2024-09-30 17:23:50|||||||||4
1727717050000|2024-09-30 17:24:10|||||||||1
1727717070000|2024-09-30 17:24:30|||||||||1
1727717080000|2024-09-30 17:24:40|||||||||1
1727717090000|2024-09-30 17:24:50|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|211
1727717100000|2024-09-30 17:25:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|72
1727717110000|2024-09-30 17:25:10|||||||||1
1727717140000|2024-09-30 17:25:40|||||||||1
1727717150000|2024-09-30 17:25:50|||||||||2
1727717170000|2024-09-30 17:26:10|||||||||1
1727717180000|2024-09-30 17:26:20|||||||||1
1727717190000|2024-09-30 17:26:30|||||||||1
1727717200000|2024-09-30 17:26:40|||||||||13
1727717210000|2024-09-30 17:26:50|||||||||3
1727717220000|2024-09-30 17:27:00|||||||||1
1727717230000|2024-09-30 17:27:10|||||||||1
1727717240000|2024-09-30 17:27:20|18.84|18.68|18.84|18.68|18.86|18.7|18.82|18.66|37
1727717250000|2024-09-30 17:27:30|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|6
1727717260000|2024-09-30 17:27:40|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|15
1727717290000|2024-09-30 17:28:10|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|9
1727717300000|2024-09-30 17:28:20|||||||||3
1727717310000|2024-09-30 17:28:30|||||||||1
1727717330000|2024-09-30 17:28:50|18.89|18.73|18.86|18.7|18.91|18.75|18.86|18.7|2
1727717340000|2024-09-30 17:29:00|18.87|18.71|18.86|18.7|18.91|18.75|18.86|18.7|7
1727717350000|2024-09-30 17:29:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|6
1727717360000|2024-09-30 17:29:20|||||||||16
1727717370000|2024-09-30 17:29:30|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|2
1727717380000|2024-09-30 17:29:40|||||||||1
1727717390000|2024-09-30 17:29:50|||||||||2
1727717400000|2024-09-30 17:30:00|||||||||1
1727717410000|2024-09-30 17:30:10|||||||||34
1727717420000|2024-09-30 17:30:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|22
1727717430000|2024-09-30 17:30:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1727717440000|2024-09-30 17:30:40|||||||||2
1727717450000|2024-09-30 17:30:50|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|9
1727717460000|2024-09-30 17:31:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1727717470000|2024-09-30 17:31:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1727717490000|2024-09-30 17:31:30|||||||||1
1727717500000|2024-09-30 17:31:40|||||||||2
1727717510000|2024-09-30 17:31:50|||||||||3
1727717520000|2024-09-30 17:32:00|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|3
1727717530000|2024-09-30 17:32:10|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|2
1727717540000|2024-09-30 17:32:20|||||||||1
1727717550000|2024-09-30 17:32:30|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|4
1727717560000|2024-09-30 17:32:40|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|1
1727717570000|2024-09-30 17:32:50|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|5
1727717580000|2024-09-30 17:33:00|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1727717590000|2024-09-30 17:33:10|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|3
1727717600000|2024-09-30 17:33:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1727717610000|2024-09-30 17:33:30|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|0
1727717620000|2024-09-30 17:33:40|18.87|18.71|18.86|18.7|18.89|18.73|18.86|18.7|1
1727717630000|2024-09-30 17:33:50|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|2
1727717640000|2024-09-30 17:34:00|||||||||1
1727717650000|2024-09-30 17:34:10|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|1
1727717660000|2024-09-30 17:34:20|||||||||1
1727717680000|2024-09-30 17:34:40|||||||||2
1727717690000|2024-09-30 17:34:50|||||||||4
1727717700000|2024-09-30 17:35:00|||||||||1
1727717710000|2024-09-30 17:35:10|||||||||32
1727717720000|2024-09-30 17:35:20|||||||||1
1727717740000|2024-09-30 17:35:40|||||||||1
1727717750000|2024-09-30 17:35:50|||||||||2
1727717760000|2024-09-30 17:36:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1727717780000|2024-09-30 17:36:20|||||||||1
1727717790000|2024-09-30 17:36:30|||||||||1
1727717800000|2024-09-30 17:36:40|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|17
1727717810000|2024-09-30 17:36:50|||||||||3
1727717830000|2024-09-30 17:37:10|||||||||1
1727717840000|2024-09-30 17:37:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|9
1727717860000|2024-09-30 17:37:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|20
1727717880000|2024-09-30 17:38:00|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|39
1727717890000|2024-09-30 17:38:10|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|1
1727717900000|2024-09-30 17:38:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1727717920000|2024-09-30 17:38:40|||||||||3
1727717930000|2024-09-30 17:38:50|||||||||2
1727717950000|2024-09-30 17:39:10|||||||||1
1727717960000|2024-09-30 17:39:20|18.85|18.69|18.85|18.69|18.86|18.7|18.84|18.68|16
1727717970000|2024-09-30 17:39:30|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|1
1727717980000|2024-09-30 17:39:40|||||||||2
1727717990000|2024-09-30 17:39:50|||||||||1
1727718010000|2024-09-30 17:40:10|||||||||74
1727718020000|2024-09-30 17:40:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1727718050000|2024-09-30 17:40:50|||||||||37
1727718080000|2024-09-30 17:41:20|||||||||2
1727718100000|2024-09-30 17:41:40|||||||||1
1727718110000|2024-09-30 17:41:50|||||||||2
1727718160000|2024-09-30 17:42:40|||||||||1
1727718170000|2024-09-30 17:42:50|||||||||2
1727718180000|2024-09-30 17:43:00|||||||||1
1727718200000|2024-09-30 17:43:20|||||||||1
1727718230000|2024-09-30 17:43:50|||||||||5
1727718290000|2024-09-30 17:44:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|15
1727718300000|2024-09-30 17:45:00|18.82|18.66|18.81|18.65|18.84|18.68|18.81|18.65|2
1727718310000|2024-09-30 17:45:10|||||||||23
1727718320000|2024-09-30 17:45:20|||||||||1
1727718330000|2024-09-30 17:45:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|27
1727718350000|2024-09-30 17:45:50|||||||||2
1727718400000|2024-09-30 17:46:40|||||||||1
1727718420000|2024-09-30 17:47:00|||||||||1
1727718430000|2024-09-30 17:47:10|||||||||18
1727718440000|2024-09-30 17:47:20|||||||||1
1727718450000|2024-09-30 17:47:30|||||||||1
1727718470000|2024-09-30 17:47:50|||||||||1
1727718490000|2024-09-30 17:48:10|||||||||10
1727718520000|2024-09-30 17:48:40|||||||||1
1727718530000|2024-09-30 17:48:50|||||||||1
1727718570000|2024-09-30 17:49:30|||||||||2
1727718590000|2024-09-30 17:49:50|||||||||1
1727718600000|2024-09-30 17:50:00|||||||||8
1727718610000|2024-09-30 17:50:10|||||||||8
1727718620000|2024-09-30 17:50:20|||||||||3
1727718630000|2024-09-30 17:50:30|||||||||1
1727718670000|2024-09-30 17:51:10|||||||||1
1727718680000|2024-09-30 17:51:20|||||||||1
1727718690000|2024-09-30 17:51:30|||||||||1
1727718740000|2024-09-30 17:52:20|||||||||1
1727718750000|2024-09-30 17:52:30|||||||||1
1727718760000|2024-09-30 17:52:40|||||||||1
1727718770000|2024-09-30 17:52:50|||||||||1
1727718780000|2024-09-30 17:53:00|||||||||1
1727718810000|2024-09-30 17:53:30|||||||||1
1727718820000|2024-09-30 17:53:40|||||||||25
1727718830000|2024-09-30 17:53:50|||||||||1
1727718880000|2024-09-30 17:54:40|||||||||1
1727718890000|2024-09-30 17:54:50|||||||||1
1727718900000|2024-09-30 17:55:00|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|166
1727718910000|2024-09-30 17:55:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|62
1727718920000|2024-09-30 17:55:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|36
1727718930000|2024-09-30 17:55:30|||||||||10
1727718940000|2024-09-30 17:55:40|||||||||6
1727718960000|2024-09-30 17:56:00|||||||||7
1727718990000|2024-09-30 17:56:30|||||||||1
1727719000000|2024-09-30 17:56:40|||||||||32
1727719010000|2024-09-30 17:56:50|||||||||15
1727719050000|2024-09-30 17:57:30|||||||||12
1727719060000|2024-09-30 17:57:40|||||||||1
1727719070000|2024-09-30 17:57:50|||||||||10
1727719080000|2024-09-30 17:58:00|||||||||3
1727719090000|2024-09-30 17:58:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|28
1727719100000|2024-09-30 17:58:20|||||||||74
1727719110000|2024-09-30 17:58:30|||||||||4
1727719120000|2024-09-30 17:58:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1727719140000|2024-09-30 17:59:00|||||||||3
1727719160000|2024-09-30 17:59:20|||||||||1
1727719170000|2024-09-30 17:59:30|||||||||1
1727719180000|2024-09-30 17:59:40|||||||||3
1727719190000|2024-09-30 17:59:50|||||||||3
1727719200000|2024-09-30 18:00:00|||||||||3
1727719210000|2024-09-30 18:00:10|||||||||22
1727719220000|2024-09-30 18:00:20|||||||||87
1727719230000|2024-09-30 18:00:30|||||||||3
1727719260000|2024-09-30 18:01:00|||||||||51
1727719270000|2024-09-30 18:01:10|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|35
1727719280000|2024-09-30 18:01:20|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|36
1727719290000|2024-09-30 18:01:30|18.74|18.58|18.72|18.56|18.74|18.58|18.71|18.55|38
1727719300000|2024-09-30 18:01:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1727719320000|2024-09-30 18:02:00|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|3
1727719350000|2024-09-30 18:02:30|||||||||1
1727719380000|2024-09-30 18:03:00|||||||||6
1727719410000|2024-09-30 18:03:30|||||||||9
1727719420000|2024-09-30 18:03:40|||||||||50
1727719430000|2024-09-30 18:03:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1727719440000|2024-09-30 18:04:00|18.72|18.56|18.71|18.55|18.74|18.58|18.71|18.55|63
1727719470000|2024-09-30 18:04:30|18.74|18.58|18.72|18.56|18.74|18.58|18.71|18.55|12
1727719480000|2024-09-30 18:04:40|18.71|18.55|18.71|18.55|18.72|18.56|18.71|18.55|0
1727719490000|2024-09-30 18:04:50|||||||||1
1727719500000|2024-09-30 18:05:00|||||||||1
1727719530000|2024-09-30 18:05:30|||||||||1
1727719540000|2024-09-30 18:05:40|18.74|18.58|18.72|18.56|18.74|18.58|18.71|18.55|5
1727719550000|2024-09-30 18:05:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1727719560000|2024-09-30 18:06:00|18.72|18.56|18.71|18.55|18.74|18.58|18.71|18.55|4
1727719570000|2024-09-30 18:06:10|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|1
1727719590000|2024-09-30 18:06:30|||||||||1
1727719600000|2024-09-30 18:06:40|||||||||1
1727719620000|2024-09-30 18:07:00|||||||||1
1727719630000|2024-09-30 18:07:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1727719640000|2024-09-30 18:07:20|||||||||5
1727719650000|2024-09-30 18:07:30|||||||||1
1727719660000|2024-09-30 18:07:40|||||||||1
1727719670000|2024-09-30 18:07:50|||||||||12
1727719680000|2024-09-30 18:08:00|||||||||40
1727719690000|2024-09-30 18:08:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1727719700000|2024-09-30 18:08:20|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|7
1727719710000|2024-09-30 18:08:30|18.77|18.61|18.76|18.6|18.79|18.63|18.76|18.6|7
1727719740000|2024-09-30 18:09:00|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|1
1727719750000|2024-09-30 18:09:10|18.75|18.59|18.76|18.6|18.76|18.6|18.74|18.58|0
1727719770000|2024-09-30 18:09:30|18.74|18.58|18.74|18.58|18.76|18.6|18.74|18.58|10
1727719780000|2024-09-30 18:09:40|||||||||10
1727719790000|2024-09-30 18:09:50|||||||||2
1727719800000|2024-09-30 18:10:00|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|81
1727719810000|2024-09-30 18:10:10|||||||||1
1727719830000|2024-09-30 18:10:30|||||||||1
1727719840000|2024-09-30 18:10:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|45
1727719850000|2024-09-30 18:10:50|18.79|18.63|18.79|18.63|18.79|18.63|18.76|18.6|4
1727719860000|2024-09-30 18:11:00|||||||||1
1727719880000|2024-09-30 18:11:20|18.82|18.66|18.82|18.66|18.84|18.68|18.81|18.65|6
1727719890000|2024-09-30 18:11:30|18.81|18.65|18.79|18.63|18.84|18.68|18.79|18.63|56
1727719900000|2024-09-30 18:11:40|18.81|18.65|18.81|18.65|18.84|18.68|18.8|18.64|9
1727719910000|2024-09-30 18:11:50|18.79|18.63|18.81|18.65|18.84|18.68|18.79|18.63|2
1727719920000|2024-09-30 18:12:00|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|1
1727719930000|2024-09-30 18:12:10|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|2
1727719940000|2024-09-30 18:12:20|18.82|18.66|18.8|18.64|18.84|18.68|18.8|18.64|0
1727719950000|2024-09-30 18:12:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1727719960000|2024-09-30 18:12:40|||||||||2
1727719970000|2024-09-30 18:12:50|18.81|18.65|18.8|18.64|18.81|18.65|18.79|18.63|0
1727719980000|2024-09-30 18:13:00|18.79|18.63|18.8|18.64|18.84|18.68|18.79|18.63|36
1727719990000|2024-09-30 18:13:10|18.82|18.66|18.84|18.68|18.84|18.68|18.81|18.65|1
1727720000000|2024-09-30 18:13:20|18.82|18.66|18.81|18.65|18.84|18.68|18.81|18.65|1
1727720010000|2024-09-30 18:13:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1727720030000|2024-09-30 18:13:50|||||||||1
1727720040000|2024-09-30 18:14:00|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|9
1727720050000|2024-09-30 18:14:10|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|1
1727720060000|2024-09-30 18:14:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|100
1727720070000|2024-09-30 18:14:30|||||||||1
1727720080000|2024-09-30 18:14:40|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|0
1727720090000|2024-09-30 18:14:50|18.89|18.73|18.89|18.73|18.89|18.73|18.86|18.7|1
1727720100000|2024-09-30 18:15:00|18.91|18.75|18.96|18.8|18.96|18.8|18.91|18.75|116
1727720110000|2024-09-30 18:15:10|18.94|18.78|18.91|18.75|18.96|18.8|18.91|18.75|26
1727720120000|2024-09-30 18:15:20|18.89|18.73|18.91|18.75|18.94|18.78|18.89|18.73|64
1727720130000|2024-09-30 18:15:30|||||||||1
1727720140000|2024-09-30 18:15:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|15
1727720150000|2024-09-30 18:15:50|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|0
1727720160000|2024-09-30 18:16:00|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|0
1727720170000|2024-09-30 18:16:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|6
1727720180000|2024-09-30 18:16:20|18.89|18.73|18.9|18.74|18.91|18.75|18.89|18.73|1
1727720190000|2024-09-30 18:16:30|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|11
1727720200000|2024-09-30 18:16:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|2
1727720220000|2024-09-30 18:17:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|8
1727720230000|2024-09-30 18:17:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1727720240000|2024-09-30 18:17:20|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|9
1727720250000|2024-09-30 18:17:30|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|45
1727720260000|2024-09-30 18:17:40|18.97|18.81|18.96|18.8|18.99|18.83|18.96|18.8|9
1727720270000|2024-09-30 18:17:50|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|12
1727720290000|2024-09-30 18:18:10|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|10
1727720300000|2024-09-30 18:18:20|18.95|18.79|18.96|18.8|18.96|18.8|18.94|18.78|33
1727720310000|2024-09-30 18:18:30|18.99|18.83|19.01|18.85|19.01|18.85|18.99|18.83|19
1727720320000|2024-09-30 18:18:40|||||||||1
1727720340000|2024-09-30 18:19:00|||||||||2
1727720350000|2024-09-30 18:19:10|||||||||1
1727720360000|2024-09-30 18:19:20|||||||||2
1727720380000|2024-09-30 18:19:40|||||||||2
1727720390000|2024-09-30 18:19:50|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|12
1727720400000|2024-09-30 18:20:00|19.06|18.9|19.14|18.98|19.14|18.98|19.06|18.9|45
1727720410000|2024-09-30 18:20:10|19.12|18.96|19.09|18.93|19.14|18.98|19.06|18.9|104
1727720420000|2024-09-30 18:20:20|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|7
1727720430000|2024-09-30 18:20:30|19.11|18.95|19.12|18.96|19.14|18.98|19.09|18.93|29
1727720440000|2024-09-30 18:20:40|19.14|18.98|19.11|18.95|19.14|18.98|19.09|18.93|82
1727720450000|2024-09-30 18:20:50|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|22
1727720460000|2024-09-30 18:21:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|4
1727720470000|2024-09-30 18:21:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|4
1727720500000|2024-09-30 18:21:40|||||||||1
1727720510000|2024-09-30 18:21:50|||||||||1
1727720530000|2024-09-30 18:22:10|19.16|19|19.19|19.03|19.19|19.03|19.16|19|30
1727720540000|2024-09-30 18:22:20|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|78
1727720550000|2024-09-30 18:22:30|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|253
1727720560000|2024-09-30 18:22:40|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|44
1727720570000|2024-09-30 18:22:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1727720580000|2024-09-30 18:23:00|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|11
1727720590000|2024-09-30 18:23:10|19.2|19.04|19.21|19.05|19.21|19.05|19.19|19.03|22
1727720600000|2024-09-30 18:23:20|19.24|19.08|19.24|19.08|19.24|19.08|19.21|19.05|2
1727720610000|2024-09-30 18:23:30|19.22|19.06|19.21|19.05|19.24|19.08|19.19|19.03|10
1727720620000|2024-09-30 18:23:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|64
1727720630000|2024-09-30 18:23:50|||||||||4
1727720640000|2024-09-30 18:24:00|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|43
1727720650000|2024-09-30 18:24:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|8
1727720660000|2024-09-30 18:24:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1727720680000|2024-09-30 18:24:40|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|17
1727720690000|2024-09-30 18:24:50|||||||||17
1727720700000|2024-09-30 18:25:00|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|43
1727720710000|2024-09-30 18:25:10|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|190
1727720720000|2024-09-30 18:25:20|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|41
1727720730000|2024-09-30 18:25:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|26
1727720740000|2024-09-30 18:25:40|19.21|19.05|19.24|19.08|19.26|19.1|19.21|19.05|98
1727720750000|2024-09-30 18:25:50|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|131
1727720760000|2024-09-30 18:26:00|19.24|19.08|19.25|19.09|19.26|19.1|19.24|19.08|45
1727720770000|2024-09-30 18:26:10|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|93
1727720790000|2024-09-30 18:26:30|||||||||21
1727720800000|2024-09-30 18:26:40|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|27
1727720810000|2024-09-30 18:26:50|19.29|19.13|19.3|19.14|19.31|19.15|19.26|19.1|67
1727720820000|2024-09-30 18:27:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|6
1727720830000|2024-09-30 18:27:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|69
1727720840000|2024-09-30 18:27:20|||||||||52
1727720850000|2024-09-30 18:27:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|56
1727720860000|2024-09-30 18:27:40|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|15
1727720870000|2024-09-30 18:27:50|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|2240
1727720880000|2024-09-30 18:28:00|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|26
1727720900000|2024-09-30 18:28:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|32
1727720910000|2024-09-30 18:28:30|19.17|19.01|19.14|18.98|19.19|19.03|19.14|18.98|90
1727720920000|2024-09-30 18:28:40|||||||||12
1727720930000|2024-09-30 18:28:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|22
1727720940000|2024-09-30 18:29:00|19.06|18.9|19.06|18.9|19.06|18.9|19.01|18.85|151
1727720950000|2024-09-30 18:29:10|19.04|18.88|19.06|18.9|19.06|18.9|19.01|18.85|137
1727720960000|2024-09-30 18:29:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|58
1727720970000|2024-09-30 18:29:30|||||||||4
1727720980000|2024-09-30 18:29:40|||||||||13
1727720990000|2024-09-30 18:29:50|19.05|18.89|19.04|18.88|19.06|18.9|19.04|18.88|54
1727721000000|2024-09-30 18:30:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1727721010000|2024-09-30 18:30:10|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|49
1727721020000|2024-09-30 18:30:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|88
1727721030000|2024-09-30 18:30:30|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|161
1727721040000|2024-09-30 18:30:40|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|2
1727721050000|2024-09-30 18:30:50|19.1|18.94|19.09|18.93|19.11|18.95|19.09|18.93|1
1727721060000|2024-09-30 18:31:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1727721070000|2024-09-30 18:31:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|75
1727721080000|2024-09-30 18:31:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|0
1727721090000|2024-09-30 18:31:30|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|106
1727721100000|2024-09-30 18:31:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1727721110000|2024-09-30 18:31:50|||||||||1
1727721120000|2024-09-30 18:32:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1727721130000|2024-09-30 18:32:10|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|0
1727721140000|2024-09-30 18:32:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1727721150000|2024-09-30 18:32:30|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|0
1727721160000|2024-09-30 18:32:40|19.05|18.89|19.06|18.9|19.09|18.93|19.04|18.88|184
1727721170000|2024-09-30 18:32:50|19.05|18.89|19.05|18.89|19.06|18.9|19.04|18.88|10
1727721180000|2024-09-30 18:33:00|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|2
1727721190000|2024-09-30 18:33:10|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|24
1727721200000|2024-09-30 18:33:20|19.01|18.85|18.99|18.83|19.01|18.85|18.96|18.8|31
1727721210000|2024-09-30 18:33:30|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|273
1727721220000|2024-09-30 18:33:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|5
1727721230000|2024-09-30 18:33:50|||||||||2
1727721240000|2024-09-30 18:34:00|18.92|18.76|18.96|18.8|18.96|18.8|18.92|18.76|50
1727721250000|2024-09-30 18:34:10|||||||||4
1727721270000|2024-09-30 18:34:30|||||||||11
1727721280000|2024-09-30 18:34:40|||||||||2
1727721290000|2024-09-30 18:34:50|19.01|18.85|18.96|18.8|19.01|18.85|18.96|18.8|135
1727721300000|2024-09-30 18:35:00|18.97|18.81|18.96|18.8|19.01|18.85|18.96|18.8|32
1727721310000|2024-09-30 18:35:10|||||||||1
1727721320000|2024-09-30 18:35:20|||||||||5
1727721330000|2024-09-30 18:35:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1727721340000|2024-09-30 18:35:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|4
1727721350000|2024-09-30 18:35:50|||||||||11
1727721360000|2024-09-30 18:36:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|21
1727721370000|2024-09-30 18:36:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|13
1727721380000|2024-09-30 18:36:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|57
1727721390000|2024-09-30 18:36:30|||||||||21
1727721400000|2024-09-30 18:36:40|||||||||1
1727721410000|2024-09-30 18:36:50|||||||||4
1727721420000|2024-09-30 18:37:00|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|2
1727721430000|2024-09-30 18:37:10|18.85|18.69|18.84|18.68|18.86|18.7|18.81|18.65|19
1727721440000|2024-09-30 18:37:20|18.82|18.66|18.84|18.68|18.84|18.68|18.81|18.65|2
1727721450000|2024-09-30 18:37:30|||||||||4
1727721460000|2024-09-30 18:37:40|||||||||4
1727721470000|2024-09-30 18:37:50|||||||||2
1727721480000|2024-09-30 18:38:00|||||||||4
1727721490000|2024-09-30 18:38:10|||||||||3
1727721500000|2024-09-30 18:38:20|||||||||2
1727721510000|2024-09-30 18:38:30|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|3
1727721530000|2024-09-30 18:38:50|||||||||3
1727721540000|2024-09-30 18:39:00|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|7
1727721550000|2024-09-30 18:39:10|||||||||6
1727721560000|2024-09-30 18:39:20|||||||||4
1727721570000|2024-09-30 18:39:30|||||||||2
1727721580000|2024-09-30 18:39:40|||||||||1
1727721590000|2024-09-30 18:39:50|||||||||3
1727721600000|2024-09-30 18:40:00|||||||||2
1727721610000|2024-09-30 18:40:10|||||||||4
1727721620000|2024-09-30 18:40:20|||||||||3
1727721630000|2024-09-30 18:40:30|||||||||2
1727721640000|2024-09-30 18:40:40|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|68
1727721650000|2024-09-30 18:40:50|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|24
1727721660000|2024-09-30 18:41:00|||||||||12
1727721670000|2024-09-30 18:41:10|||||||||1
1727721680000|2024-09-30 18:41:20|||||||||1
1727721690000|2024-09-30 18:41:30|||||||||1
1727721700000|2024-09-30 18:41:40|||||||||1
1727721710000|2024-09-30 18:41:50|||||||||1
1727721720000|2024-09-30 18:42:00|||||||||1
1727721730000|2024-09-30 18:42:10|18.89|18.73|18.86|18.7|18.89|18.73|18.84|18.68|83
1727721740000|2024-09-30 18:42:20|||||||||2
1727721750000|2024-09-30 18:42:30|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|15
1727721760000|2024-09-30 18:42:40|||||||||1
1727721770000|2024-09-30 18:42:50|||||||||1
1727721780000|2024-09-30 18:43:00|||||||||1
1727721790000|2024-09-30 18:43:10|||||||||1
1727721810000|2024-09-30 18:43:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|31
1727721820000|2024-09-30 18:43:40|||||||||21
1727721830000|2024-09-30 18:43:50|||||||||2
1727721840000|2024-09-30 18:44:00|||||||||6
1727721850000|2024-09-30 18:44:10|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|3
1727721860000|2024-09-30 18:44:20|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|1
1727721870000|2024-09-30 18:44:30|||||||||6
1727721890000|2024-09-30 18:44:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1727721900000|2024-09-30 18:45:00|||||||||3
1727721910000|2024-09-30 18:45:10|||||||||1
1727721920000|2024-09-30 18:45:20|||||||||1
1727721930000|2024-09-30 18:45:30|||||||||1
1727721940000|2024-09-30 18:45:40|||||||||7
1727721950000|2024-09-30 18:45:50|||||||||2
1727721960000|2024-09-30 18:46:00|||||||||4
1727721980000|2024-09-30 18:46:20|||||||||1
1727721990000|2024-09-30 18:46:30|||||||||1
1727722000000|2024-09-30 18:46:40|||||||||1
1727722020000|2024-09-30 18:47:00|||||||||2
1727722030000|2024-09-30 18:47:10|||||||||1
1727722040000|2024-09-30 18:47:20|||||||||1
1727722050000|2024-09-30 18:47:30|||||||||1
1727722060000|2024-09-30 18:47:40|||||||||1
1727722080000|2024-09-30 18:48:00|||||||||3
1727722100000|2024-09-30 18:48:20|||||||||2
1727722110000|2024-09-30 18:48:30|||||||||3
1727722140000|2024-09-30 18:49:00|||||||||3
1727722160000|2024-09-30 18:49:20|||||||||2
1727722170000|2024-09-30 18:49:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|59
1727722180000|2024-09-30 18:49:40|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|23
1727722190000|2024-09-30 18:49:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|59
1727722200000|2024-09-30 18:50:00|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|70
1727722210000|2024-09-30 18:50:10|||||||||26
1727722230000|2024-09-30 18:50:30|||||||||3
1727722260000|2024-09-30 18:51:00|||||||||2
1727722270000|2024-09-30 18:51:10|||||||||3
1727722280000|2024-09-30 18:51:20|||||||||1
1727722290000|2024-09-30 18:51:30|||||||||14
1727722310000|2024-09-30 18:51:50|||||||||1
1727722320000|2024-09-30 18:52:00|||||||||18
1727722330000|2024-09-30 18:52:10|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|34
1727722340000|2024-09-30 18:52:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|4
1727722350000|2024-09-30 18:52:30|||||||||2
1727722370000|2024-09-30 18:52:50|||||||||2
1727722380000|2024-09-30 18:53:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|19
1727722390000|2024-09-30 18:53:10|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|25
1727722400000|2024-09-30 18:53:20|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|5
1727722410000|2024-09-30 18:53:30|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|22
1727722420000|2024-09-30 18:53:40|||||||||2
1727722440000|2024-09-30 18:54:00|||||||||1
1727722450000|2024-09-30 18:54:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|46
1727722460000|2024-09-30 18:54:20|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|25
1727722470000|2024-09-30 18:54:30|||||||||1
1727722480000|2024-09-30 18:54:40|||||||||4
1727722500000|2024-09-30 18:55:00|||||||||2
1727722510000|2024-09-30 18:55:10|||||||||17
1727722530000|2024-09-30 18:55:30|||||||||23
1727722550000|2024-09-30 18:55:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1727722560000|2024-09-30 18:56:00|18.8|18.64|18.81|18.65|18.81|18.65|18.79|18.63|42
1727722570000|2024-09-30 18:56:10|||||||||1
1727722580000|2024-09-30 18:56:20|||||||||1
1727722590000|2024-09-30 18:56:30|||||||||1
1727722610000|2024-09-30 18:56:50|||||||||2
1727722620000|2024-09-30 18:57:00|||||||||3
1727722640000|2024-09-30 18:57:20|||||||||1
1727722650000|2024-09-30 18:57:30|||||||||1
1727722660000|2024-09-30 18:57:40|||||||||1
1727722670000|2024-09-30 18:57:50|18.84|18.68|18.82|18.66|18.84|18.68|18.81|18.65|0
1727722680000|2024-09-30 18:58:00|18.84|18.68|18.83|18.67|18.86|18.7|18.81|18.65|101
1727722690000|2024-09-30 18:58:10|18.82|18.66|18.81|18.65|18.83|18.67|18.81|18.65|0
1727722700000|2024-09-30 18:58:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1727722710000|2024-09-30 18:58:30|||||||||1
1727722720000|2024-09-30 18:58:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1727722730000|2024-09-30 18:58:50|||||||||2
1727722740000|2024-09-30 18:59:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1727722750000|2024-09-30 18:59:10|18.83|18.67|18.85|18.69|18.85|18.69|18.81|18.65|35
1727722760000|2024-09-30 18:59:20|18.86|18.7|18.83|18.67|18.86|18.7|18.82|18.66|3
1727722770000|2024-09-30 18:59:30|18.85|18.69|18.81|18.65|18.86|18.7|18.81|18.65|44
1727722780000|2024-09-30 18:59:40|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|10
1727722790000|2024-09-30 18:59:50|||||||||3
1727722800000|2024-09-30 19:00:00|18.83|18.67|18.91|18.75|18.91|18.75|18.83|18.67|84
1727722810000|2024-09-30 19:00:10|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|149
1727722820000|2024-09-30 19:00:20|18.92|18.76|18.94|18.78|18.94|18.78|18.91|18.75|1
1727722830000|2024-09-30 19:00:30|18.92|18.76|18.89|18.73|18.94|18.78|18.89|18.73|62
1727722840000|2024-09-30 19:00:40|18.9|18.74|18.86|18.7|18.91|18.75|18.86|18.7|32
1727722850000|2024-09-30 19:00:50|||||||||20
1727722860000|2024-09-30 19:01:00|||||||||6
1727722880000|2024-09-30 19:01:20|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|5
1727722890000|2024-09-30 19:01:30|||||||||1
1727722900000|2024-09-30 19:01:40|||||||||1
1727722920000|2024-09-30 19:02:00|18.92|18.76|18.94|18.78|18.94|18.78|18.91|18.75|33
1727722930000|2024-09-30 19:02:10|18.92|18.76|18.91|18.75|18.94|18.78|18.91|18.75|4
1727722940000|2024-09-30 19:02:20|||||||||1
1727722950000|2024-09-30 19:02:30|||||||||1
1727722970000|2024-09-30 19:02:50|||||||||2
1727722980000|2024-09-30 19:03:00|18.88|18.72|18.88|18.72|18.91|18.75|18.86|18.7|105
1727722990000|2024-09-30 19:03:10|18.9|18.74|18.91|18.75|18.91|18.75|18.88|18.72|2
1727723000000|2024-09-30 19:03:20|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|4
1727723010000|2024-09-30 19:03:30|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|7
1727723030000|2024-09-30 19:03:50|18.88|18.72|18.86|18.7|18.91|18.75|18.86|18.7|0
1727723040000|2024-09-30 19:04:00|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|4
1727723050000|2024-09-30 19:04:10|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|0
1727723060000|2024-09-30 19:04:20|18.9|18.74|18.91|18.75|18.91|18.75|18.88|18.72|16
1727723070000|2024-09-30 19:04:30|||||||||1
1727723080000|2024-09-30 19:04:40|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|17
1727723090000|2024-09-30 19:04:50|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|11
1727723100000|2024-09-30 19:05:00|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|6
1727723110000|2024-09-30 19:05:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1727723120000|2024-09-30 19:05:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|2
1727723130000|2024-09-30 19:05:30|18.91|18.75|18.91|18.75|18.91|18.75|18.88|18.72|14
1727723140000|2024-09-30 19:05:40|||||||||2
1727723150000|2024-09-30 19:05:50|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|37
1727723160000|2024-09-30 19:06:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|5
1727723170000|2024-09-30 19:06:10|||||||||2
1727723180000|2024-09-30 19:06:20|||||||||3
1727723190000|2024-09-30 19:06:30|||||||||2
1727723200000|2024-09-30 19:06:40|||||||||2
1727723210000|2024-09-30 19:06:50|||||||||1
1727723220000|2024-09-30 19:07:00|18.86|18.7|18.9|18.74|18.91|18.75|18.86|18.7|18
1727723230000|2024-09-30 19:07:10|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|28
1727723240000|2024-09-30 19:07:20|18.9|18.74|18.88|18.72|18.91|18.75|18.88|18.72|5
1727723250000|2024-09-30 19:07:30|18.87|18.71|18.86|18.7|18.88|18.72|18.86|18.7|2
1727723260000|2024-09-30 19:07:40|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|3
1727723280000|2024-09-30 19:08:00|||||||||1
1727723290000|2024-09-30 19:08:10|||||||||3
1727723300000|2024-09-30 19:08:20|||||||||4
1727723310000|2024-09-30 19:08:30|||||||||5
1727723320000|2024-09-30 19:08:40|||||||||4
1727723330000|2024-09-30 19:08:50|||||||||2
1727723340000|2024-09-30 19:09:00|||||||||47
1727723360000|2024-09-30 19:09:20|||||||||1
1727723370000|2024-09-30 19:09:30|||||||||6
1727723380000|2024-09-30 19:09:40|||||||||3
1727723390000|2024-09-30 19:09:50|||||||||1
1727723400000|2024-09-30 19:10:00|||||||||2
1727723410000|2024-09-30 19:10:10|||||||||7
1727723420000|2024-09-30 19:10:20|18.88|18.72|18.86|18.7|18.91|18.75|18.86|18.7|38
1727723460000|2024-09-30 19:11:00|||||||||3
1727723470000|2024-09-30 19:11:10|||||||||2
1727723490000|2024-09-30 19:11:30|||||||||1
1727723500000|2024-09-30 19:11:40|||||||||3
1727723520000|2024-09-30 19:12:00|||||||||3
1727723530000|2024-09-30 19:12:10|||||||||3
1727723540000|2024-09-30 19:12:20|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|20
1727723550000|2024-09-30 19:12:30|||||||||1
1727723560000|2024-09-30 19:12:40|||||||||1
1727723570000|2024-09-30 19:12:50|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|1
1727723580000|2024-09-30 19:13:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|8
1727723590000|2024-09-30 19:13:10|||||||||3
1727723600000|2024-09-30 19:13:20|||||||||1
1727723610000|2024-09-30 19:13:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1727723630000|2024-09-30 19:13:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|67
1727723640000|2024-09-30 19:14:00|||||||||2
1727723650000|2024-09-30 19:14:10|||||||||12
1727723660000|2024-09-30 19:14:20|||||||||2
1727723670000|2024-09-30 19:14:30|||||||||1
1727723680000|2024-09-30 19:14:40|||||||||4
1727723690000|2024-09-30 19:14:50|||||||||50
1727723700000|2024-09-30 19:15:00|||||||||1
1727723710000|2024-09-30 19:15:10|||||||||2
1727723720000|2024-09-30 19:15:20|||||||||4
1727723730000|2024-09-30 19:15:30|||||||||2
1727723740000|2024-09-30 19:15:40|||||||||2
1727723750000|2024-09-30 19:15:50|||||||||1
1727723760000|2024-09-30 19:16:00|||||||||3
1727723770000|2024-09-30 19:16:10|||||||||2
1727723780000|2024-09-30 19:16:20|||||||||2
1727723790000|2024-09-30 19:16:30|||||||||2
1727723800000|2024-09-30 19:16:40|||||||||2
1727723810000|2024-09-30 19:16:50|||||||||3
1727723820000|2024-09-30 19:17:00|||||||||4
1727723830000|2024-09-30 19:17:10|||||||||1
1727723840000|2024-09-30 19:17:20|||||||||10
1727723850000|2024-09-30 19:17:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|79
1727723860000|2024-09-30 19:17:40|||||||||21
1727723880000|2024-09-30 19:18:00|||||||||2
1727723890000|2024-09-30 19:18:10|||||||||1
1727723910000|2024-09-30 19:18:30|||||||||3
1727723920000|2024-09-30 19:18:40|||||||||11
1727723930000|2024-09-30 19:18:50|||||||||1
1727723940000|2024-09-30 19:19:00|||||||||1
1727723950000|2024-09-30 19:19:10|||||||||2
1727723970000|2024-09-30 19:19:30|||||||||2
1727723980000|2024-09-30 19:19:40|||||||||1
1727723990000|2024-09-30 19:19:50|||||||||4
1727724000000|2024-09-30 19:20:00|||||||||2
1727724010000|2024-09-30 19:20:10|||||||||51
1727724030000|2024-09-30 19:20:30|||||||||2
1727724040000|2024-09-30 19:20:40|||||||||2
1727724050000|2024-09-30 19:20:50|||||||||5
1727724060000|2024-09-30 19:21:00|||||||||46
1727724080000|2024-09-30 19:21:20|||||||||1
1727724090000|2024-09-30 19:21:30|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|10
1727724110000|2024-09-30 19:21:50|||||||||2
1727724120000|2024-09-30 19:22:00|||||||||1
1727724130000|2024-09-30 19:22:10|||||||||3
1727724140000|2024-09-30 19:22:20|||||||||1
1727724150000|2024-09-30 19:22:30|||||||||1
1727724170000|2024-09-30 19:22:50|||||||||1
1727724180000|2024-09-30 19:23:00|||||||||2
1727724190000|2024-09-30 19:23:10|||||||||3
1727724200000|2024-09-30 19:23:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1727724210000|2024-09-30 19:23:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1727724220000|2024-09-30 19:23:40|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|1
1727724230000|2024-09-30 19:23:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1727724240000|2024-09-30 19:24:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|2
1727724250000|2024-09-30 19:24:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1727724260000|2024-09-30 19:24:20|||||||||2
1727724270000|2024-09-30 19:24:30|||||||||1
1727724280000|2024-09-30 19:24:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1727724290000|2024-09-30 19:24:50|||||||||1
1727724300000|2024-09-30 19:25:00|||||||||2
1727724320000|2024-09-30 19:25:20|||||||||1
1727724330000|2024-09-30 19:25:30|||||||||1
1727724340000|2024-09-30 19:25:40|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1727724350000|2024-09-30 19:25:50|||||||||1
1727724360000|2024-09-30 19:26:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|19
1727724370000|2024-09-30 19:26:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|38
1727724390000|2024-09-30 19:26:30|||||||||1
1727724410000|2024-09-30 19:26:50|||||||||4
1727724420000|2024-09-30 19:27:00|||||||||2
1727724430000|2024-09-30 19:27:10|||||||||1
1727724440000|2024-09-30 19:27:20|||||||||1
1727724450000|2024-09-30 19:27:30|||||||||11
1727724480000|2024-09-30 19:28:00|||||||||3
1727724490000|2024-09-30 19:28:10|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|2
1727724500000|2024-09-30 19:28:20|18.76|18.6|18.76|18.6|18.76|18.6|18.73|18.57|55
1727724510000|2024-09-30 19:28:30|18.73|18.57|18.73|18.57|18.76|18.6|18.73|18.57|82
1727724520000|2024-09-30 19:28:40|||||||||1
1727724530000|2024-09-30 19:28:50|||||||||1
1727724540000|2024-09-30 19:29:00|||||||||2
1727724550000|2024-09-30 19:29:10|||||||||1
1727724570000|2024-09-30 19:29:30|||||||||2
1727724580000|2024-09-30 19:29:40|||||||||1
1727724590000|2024-09-30 19:29:50|||||||||5
1727724610000|2024-09-30 19:30:10|||||||||2
1727724620000|2024-09-30 19:30:20|||||||||2
1727724640000|2024-09-30 19:30:40|||||||||11
1727724650000|2024-09-30 19:30:50|||||||||27
1727724660000|2024-09-30 19:31:00|||||||||2
1727724680000|2024-09-30 19:31:20|||||||||12
1727724690000|2024-09-30 19:31:30|||||||||2
1727724710000|2024-09-30 19:31:50|||||||||27
1727724720000|2024-09-30 19:32:00|||||||||13
1727724730000|2024-09-30 19:32:10|||||||||12
1727724740000|2024-09-30 19:32:20|||||||||10
1727724750000|2024-09-30 19:32:30|||||||||1
1727724760000|2024-09-30 19:32:40|||||||||6
1727724770000|2024-09-30 19:32:50|||||||||11
1727724780000|2024-09-30 19:33:00|||||||||1
1727724790000|2024-09-30 19:33:10|||||||||1
1727724800000|2024-09-30 19:33:20|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|99
1727724810000|2024-09-30 19:33:30|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|25
1727724820000|2024-09-30 19:33:40|18.7|18.54|18.68|18.52|18.71|18.55|18.68|18.52|77
1727724840000|2024-09-30 19:34:00|||||||||10
1727724850000|2024-09-30 19:34:10|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|7
1727724870000|2024-09-30 19:34:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|14
1727724880000|2024-09-30 19:34:40|18.72|18.56|18.71|18.55|18.73|18.57|18.71|18.55|1
1727724890000|2024-09-30 19:34:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1727724900000|2024-09-30 19:35:00|||||||||2
1727724910000|2024-09-30 19:35:10|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|96
1727724930000|2024-09-30 19:35:30|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|101
1727724940000|2024-09-30 19:35:40|||||||||1
1727724970000|2024-09-30 19:36:10|||||||||1
1727725000000|2024-09-30 19:36:40|||||||||21
1727725010000|2024-09-30 19:36:50|||||||||4
1727725030000|2024-09-30 19:37:10|||||||||1
1727725040000|2024-09-30 19:37:20|||||||||10
1727725050000|2024-09-30 19:37:30|||||||||1
1727725060000|2024-09-30 19:37:40|||||||||14
1727725070000|2024-09-30 19:37:50|||||||||1
1727725080000|2024-09-30 19:38:00|||||||||10
1727725110000|2024-09-30 19:38:30|||||||||5
1727725120000|2024-09-30 19:38:40|||||||||20
1727725130000|2024-09-30 19:38:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|197
1727725140000|2024-09-30 19:39:00|18.66|18.5|18.66|18.5|18.66|18.5|18.63|18.47|47
1727725180000|2024-09-30 19:39:40|||||||||1
1727725190000|2024-09-30 19:39:50|||||||||1
1727725200000|2024-09-30 19:40:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|16
1727725210000|2024-09-30 19:40:10|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|52
1727725230000|2024-09-30 19:40:30|||||||||20
1727725240000|2024-09-30 19:40:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1727725250000|2024-09-30 19:40:50|||||||||1
1727725260000|2024-09-30 19:41:00|||||||||2
1727725270000|2024-09-30 19:41:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|22
1727725280000|2024-09-30 19:41:20|||||||||1
1727725290000|2024-09-30 19:41:30|||||||||1
1727725300000|2024-09-30 19:41:40|||||||||6
1727725310000|2024-09-30 19:41:50|||||||||1
1727725330000|2024-09-30 19:42:10|||||||||1
1727725340000|2024-09-30 19:42:20|||||||||1
1727725350000|2024-09-30 19:42:30|||||||||1
1727725360000|2024-09-30 19:42:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|50
1727725380000|2024-09-30 19:43:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1727725390000|2024-09-30 19:43:10|||||||||1
1727725400000|2024-09-30 19:43:20|||||||||1
1727725410000|2024-09-30 19:43:30|||||||||1
1727725420000|2024-09-30 19:43:40|||||||||2
1727725430000|2024-09-30 19:43:50|||||||||1
1727725440000|2024-09-30 19:44:00|||||||||2
1727725450000|2024-09-30 19:44:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|16
1727725470000|2024-09-30 19:44:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|14
1727725480000|2024-09-30 19:44:40|||||||||1
1727725490000|2024-09-30 19:44:50|||||||||2
1727725500000|2024-09-30 19:45:00|||||||||9
1727725510000|2024-09-30 19:45:10|||||||||13
1727725530000|2024-09-30 19:45:30|||||||||17
1727725540000|2024-09-30 19:45:40|||||||||3
1727725550000|2024-09-30 19:45:50|||||||||21
1727725560000|2024-09-30 19:46:00|||||||||1
1727725570000|2024-09-30 19:46:10|||||||||3
1727725580000|2024-09-30 19:46:20|||||||||16
1727725590000|2024-09-30 19:46:30|||||||||4
1727725600000|2024-09-30 19:46:40|||||||||10
1727725610000|2024-09-30 19:46:50|||||||||12
1727725620000|2024-09-30 19:47:00|||||||||5
1727725630000|2024-09-30 19:47:10|||||||||19
1727725640000|2024-09-30 19:47:20|||||||||19
1727725650000|2024-09-30 19:47:30|||||||||22
1727725660000|2024-09-30 19:47:40|||||||||6
1727725670000|2024-09-30 19:47:50|||||||||2
1727725680000|2024-09-30 19:48:00|||||||||36
1727725690000|2024-09-30 19:48:10|||||||||48
1727725700000|2024-09-30 19:48:20|||||||||8
1727725710000|2024-09-30 19:48:30|||||||||31
1727725720000|2024-09-30 19:48:40|||||||||6
1727725730000|2024-09-30 19:48:50|||||||||8
1727725740000|2024-09-30 19:49:00|||||||||14
1727725750000|2024-09-30 19:49:10|||||||||1
1727725760000|2024-09-30 19:49:20|||||||||18
1727725770000|2024-09-30 19:49:30|||||||||6
1727725780000|2024-09-30 19:49:40|||||||||16
1727725790000|2024-09-30 19:49:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|46
1727725800000|2024-09-30 19:50:00|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|24
1727725810000|2024-09-30 19:50:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|45
1727725820000|2024-09-30 19:50:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1727725830000|2024-09-30 19:50:30|||||||||23
1727725840000|2024-09-30 19:50:40|||||||||13
1727725850000|2024-09-30 19:50:50|||||||||26
1727725860000|2024-09-30 19:51:00|||||||||44
1727725870000|2024-09-30 19:51:10|||||||||34
1727725880000|2024-09-30 19:51:20|||||||||14
1727725890000|2024-09-30 19:51:30|||||||||65
1727725900000|2024-09-30 19:51:40|||||||||23
1727725910000|2024-09-30 19:51:50|||||||||18
1727725920000|2024-09-30 19:52:00|||||||||18
1727725930000|2024-09-30 19:52:10|||||||||14
1727725940000|2024-09-30 19:52:20|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|22
1727725950000|2024-09-30 19:52:30|||||||||7
1727725960000|2024-09-30 19:52:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|21
1727725970000|2024-09-30 19:52:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|84
1727725980000|2024-09-30 19:53:00|||||||||15
1727725990000|2024-09-30 19:53:10|||||||||15
1727726000000|2024-09-30 19:53:20|||||||||46
1727726010000|2024-09-30 19:53:30|||||||||17
1727726020000|2024-09-30 19:53:40|18.71|18.55|18.73|18.57|18.73|18.57|18.68|18.52|52
1727726030000|2024-09-30 19:53:50|||||||||67
1727726040000|2024-09-30 19:54:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|235
1727726050000|2024-09-30 19:54:10|18.68|18.52|18.68|18.52|18.71|18.55|18.68|18.52|82
1727726060000|2024-09-30 19:54:20|||||||||35
1727726070000|2024-09-30 19:54:30|||||||||18
1727726080000|2024-09-30 19:54:40|||||||||28
1727726090000|2024-09-30 19:54:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|27
1727726100000|2024-09-30 19:55:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1727726110000|2024-09-30 19:55:10|||||||||25
1727726120000|2024-09-30 19:55:20|||||||||40
1727726130000|2024-09-30 19:55:30|||||||||16
1727726140000|2024-09-30 19:55:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|95
1727726150000|2024-09-30 19:55:50|18.58|18.42|18.58|18.42|18.61|18.45|18.58|18.42|19
1727726160000|2024-09-30 19:56:00|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|35
1727726170000|2024-09-30 19:56:10|||||||||14
1727726180000|2024-09-30 19:56:20|||||||||12
1727726190000|2024-09-30 19:56:30|||||||||23
1727726200000|2024-09-30 19:56:40|||||||||9
1727726210000|2024-09-30 19:56:50|||||||||25
1727726220000|2024-09-30 19:57:00|||||||||14
1727726230000|2024-09-30 19:57:10|||||||||23
1727726240000|2024-09-30 19:57:20|||||||||13
1727726250000|2024-09-30 19:57:30|||||||||13
1727726260000|2024-09-30 19:57:40|||||||||21
1727726270000|2024-09-30 19:57:50|||||||||36
1727726280000|2024-09-30 19:58:00|||||||||84
1727726290000|2024-09-30 19:58:10|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|221
1727726300000|2024-09-30 19:58:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|80
1727726310000|2024-09-30 19:58:30|||||||||43
1727726320000|2024-09-30 19:58:40|||||||||20
1727726330000|2024-09-30 19:58:50|||||||||85
1727726340000|2024-09-30 19:59:00|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|82
1727726350000|2024-09-30 19:59:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|80
1727726360000|2024-09-30 19:59:20|||||||||78
1727726370000|2024-09-30 19:59:30|||||||||67
1727726380000|2024-09-30 19:59:40|||||||||128
1727726390000|2024-09-30 19:59:50|18.56|18.4|18.56|18.4|18.56|18.4|18.53|18.37|329
1727726400000|2024-09-30 20:00:00|||||||||87
1727726410000|2024-09-30 20:00:10|||||||||10
1727726420000|2024-09-30 20:00:20|||||||||40
1727726430000|2024-09-30 20:00:30|||||||||17
1727726440000|2024-09-30 20:00:40|||||||||32
1727726460000|2024-09-30 20:01:00|||||||||5
1727726470000|2024-09-30 20:01:10|||||||||3
1727726480000|2024-09-30 20:01:20|||||||||4
1727726500000|2024-09-30 20:01:40|||||||||1
1727726510000|2024-09-30 20:01:50|||||||||9
1727726520000|2024-09-30 20:02:00|||||||||1
1727726530000|2024-09-30 20:02:10|||||||||2
1727726580000|2024-09-30 20:03:00|||||||||1
1727726590000|2024-09-30 20:03:10|||||||||2
1727726600000|2024-09-30 20:03:20|||||||||12
1727726610000|2024-09-30 20:03:30|||||||||1
1727726620000|2024-09-30 20:03:40|||||||||2
1727726630000|2024-09-30 20:03:50|||||||||1
1727726640000|2024-09-30 20:04:00|||||||||1
1727726660000|2024-09-30 20:04:20|||||||||1
1727726670000|2024-09-30 20:04:30|||||||||1
1727726690000|2024-09-30 20:04:50|||||||||2
1727726700000|2024-09-30 20:05:00|||||||||1
1727726720000|2024-09-30 20:05:20|||||||||32
1727726750000|2024-09-30 20:05:50|||||||||1
1727726770000|2024-09-30 20:06:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|278
1727726780000|2024-09-30 20:06:20|||||||||13
1727726810000|2024-09-30 20:06:50|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|7
1727726820000|2024-09-30 20:07:00|||||||||106
1727726830000|2024-09-30 20:07:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|33
1727726840000|2024-09-30 20:07:20|||||||||1
1727726860000|2024-09-30 20:07:40|||||||||1
1727726870000|2024-09-30 20:07:50|||||||||2
1727726880000|2024-09-30 20:08:00|||||||||1
1727726890000|2024-09-30 20:08:10|||||||||3
1727726900000|2024-09-30 20:08:20|||||||||10
1727726920000|2024-09-30 20:08:40|||||||||18
1727726950000|2024-09-30 20:09:10|||||||||2
1727726970000|2024-09-30 20:09:30|||||||||5
1727726990000|2024-09-30 20:09:50|||||||||4
1727727000000|2024-09-30 20:10:00|||||||||12
1727727070000|2024-09-30 20:11:10|||||||||61
1727727110000|2024-09-30 20:11:50|||||||||18
1727727120000|2024-09-30 20:12:00|||||||||29
1727727130000|2024-09-30 20:12:10|||||||||17
1727727140000|2024-09-30 20:12:20|||||||||27
1727727160000|2024-09-30 20:12:40|||||||||19
1727727180000|2024-09-30 20:13:00|||||||||1
1727727190000|2024-09-30 20:13:10|||||||||1
1727727200000|2024-09-30 20:13:20|||||||||6
1727727220000|2024-09-30 20:13:40|||||||||2
1727727230000|2024-09-30 20:13:50|||||||||42
1727727240000|2024-09-30 20:14:00|||||||||61
1727727250000|2024-09-30 20:14:10|||||||||20
1727727270000|2024-09-30 20:14:30|||||||||1
1727727290000|2024-09-30 20:14:50|||||||||23
1727728390000|2024-09-30 20:33:10|||||||||11
1727728400000|2024-09-30 20:33:20|||||||||3
1727728750000|2024-09-30 20:39:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|48
1727728760000|2024-09-30 20:39:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1727728790000|2024-09-30 20:39:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|145
1727728880000|2024-09-30 20:41:20|||||||||1
1727729150000|2024-09-30 20:45:50|||||||||1
1727729280000|2024-09-30 20:48:00|||||||||1
1727729350000|2024-09-30 20:49:10|||||||||24
1727729390000|2024-09-30 20:49:50|||||||||1
1727729640000|2024-09-30 20:54:00|||||||||73
1727729690000|2024-09-30 20:54:50|||||||||1
1727729840000|2024-09-30 20:57:20|||||||||1
1727729860000|2024-09-30 20:57:40|||||||||22
1727729870000|2024-09-30 20:57:50|||||||||20
1727729880000|2024-09-30 20:58:00|||||||||2
1727729930000|2024-09-30 20:58:50|||||||||1
1727729940000|2024-09-30 20:59:00|||||||||1
1727729950000|2024-09-30 20:59:10|||||||||4
1727729980000|2024-09-30 20:59:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|121
1727729990000|2024-09-30 20:59:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|113
1727733610000|2024-09-30 22:00:10|||||||||2
1727733670000|2024-09-30 22:01:10|||||||||2
1727733680000|2024-09-30 22:01:20|||||||||1
1727733890000|2024-09-30 22:04:50|||||||||9
1727733950000|2024-09-30 22:05:50|||||||||1
1727733970000|2024-09-30 22:06:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|17
1727734000000|2024-09-30 22:06:40|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|0
1727734010000|2024-09-30 22:06:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1727734080000|2024-09-30 22:08:00|||||||||1
1727734130000|2024-09-30 22:08:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1727734170000|2024-09-30 22:09:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1727734190000|2024-09-30 22:09:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1727734210000|2024-09-30 22:10:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1727734230000|2024-09-30 22:10:30|||||||||1
1727734260000|2024-09-30 22:11:00|18.59|18.43|18.58|18.42|18.61|18.45|18.58|18.42|0
1727734330000|2024-09-30 22:12:10|||||||||1
1727734380000|2024-09-30 22:13:00|||||||||2
1727734570000|2024-09-30 22:16:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1727734750000|2024-09-30 22:19:10|||||||||1
1727735080000|2024-09-30 22:24:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|15
1727735100000|2024-09-30 22:25:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1727735150000|2024-09-30 22:25:50|||||||||6
1727735160000|2024-09-30 22:26:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1727735170000|2024-09-30 22:26:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1727735180000|2024-09-30 22:26:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1727735300000|2024-09-30 22:28:20|||||||||1
1727735330000|2024-09-30 22:28:50|||||||||33
1727735370000|2024-09-30 22:29:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|8
1727735420000|2024-09-30 22:30:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1727735520000|2024-09-30 22:32:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|5
1727735550000|2024-09-30 22:32:30|||||||||2
1727735590000|2024-09-30 22:33:10|||||||||1
1727735660000|2024-09-30 22:34:20|||||||||4
1727735880000|2024-09-30 22:38:00|||||||||3
1727736250000|2024-09-30 22:44:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1727736270000|2024-09-30 22:44:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|1
1727736350000|2024-09-30 22:45:50|||||||||1
1727736460000|2024-09-30 22:47:40|||||||||2
1727736590000|2024-09-30 22:49:50|||||||||1
1727737020000|2024-09-30 22:57:00|||||||||2
1727737170000|2024-09-30 22:59:30|||||||||1
1727737280000|2024-09-30 23:01:20|||||||||1
1727737490000|2024-09-30 23:04:50|||||||||1
1727737720000|2024-09-30 23:08:40|||||||||1
1727737750000|2024-09-30 23:09:10|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|17
1727737790000|2024-09-30 23:09:50|||||||||5
1727738020000|2024-09-30 23:13:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727738040000|2024-09-30 23:14:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1727738580000|2024-09-30 23:23:00|||||||||7
1727738760000|2024-09-30 23:26:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1727738780000|2024-09-30 23:26:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1727738790000|2024-09-30 23:26:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1727738810000|2024-09-30 23:26:50|||||||||1
1727738840000|2024-09-30 23:27:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1727738860000|2024-09-30 23:27:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1727738870000|2024-09-30 23:27:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1727738930000|2024-09-30 23:28:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727739080000|2024-09-30 23:31:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1727739270000|2024-09-30 23:34:30|18.57|18.41|18.55|18.39|18.58|18.42|18.55|18.39|8
1727739300000|2024-09-30 23:35:00|||||||||1
1727739310000|2024-09-30 23:35:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1727739400000|2024-09-30 23:36:40|||||||||4
1727739750000|2024-09-30 23:42:30|||||||||1
1727739960000|2024-09-30 23:46:00|||||||||1
1727740350000|2024-09-30 23:52:30|||||||||1
1727740540000|2024-09-30 23:55:40|||||||||7
1727740550000|2024-09-30 23:55:50|||||||||1
1727740920000|2024-10-01 00:02:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|5
1727741020000|2024-10-01 00:03:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|2
1727741040000|2024-10-01 00:04:00|||||||||1
1727741060000|2024-10-01 00:04:20|||||||||1
1727741110000|2024-10-01 00:05:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727741130000|2024-10-01 00:05:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727741180000|2024-10-01 00:06:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727741190000|2024-10-01 00:06:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727741360000|2024-10-01 00:09:20|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|3
1727741520000|2024-10-01 00:12:00|||||||||1
1727741710000|2024-10-01 00:15:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|18
1727741720000|2024-10-01 00:15:20|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1727741740000|2024-10-01 00:15:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727741790000|2024-10-01 00:16:30|||||||||1
1727741870000|2024-10-01 00:17:50|||||||||1
1727742020000|2024-10-01 00:20:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727742230000|2024-10-01 00:23:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1727742280000|2024-10-01 00:24:40|||||||||1
1727742340000|2024-10-01 00:25:40|||||||||1
1727742650000|2024-10-01 00:30:50|||||||||1
1727743160000|2024-10-01 00:39:20|||||||||1
1727743360000|2024-10-01 00:42:40|||||||||1
1727743610000|2024-10-01 00:46:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1727743690000|2024-10-01 00:48:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1727744190000|2024-10-01 00:56:30|||||||||7
1727744220000|2024-10-01 00:57:00|||||||||2
1727744230000|2024-10-01 00:57:10|||||||||7
1727744550000|2024-10-01 01:02:30|||||||||2
1727744630000|2024-10-01 01:03:50|||||||||3
1727745620000|2024-10-01 01:20:20|||||||||1
1727745940000|2024-10-01 01:25:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1727746100000|2024-10-01 01:28:20|||||||||2
1727746260000|2024-10-01 01:31:00|||||||||5
1727746360000|2024-10-01 01:32:40|||||||||1
1727746980000|2024-10-01 01:43:00|||||||||2
1727747130000|2024-10-01 01:45:30|||||||||1
1727747990000|2024-10-01 01:59:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|20
1727748000000|2024-10-01 02:00:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1727748260000|2024-10-01 02:04:20|||||||||2
1727748300000|2024-10-01 02:05:00|||||||||14
1727749000000|2024-10-01 02:16:40|||||||||1
1727750090000|2024-10-01 02:34:50|||||||||1
1727750100000|2024-10-01 02:35:00|||||||||1
1727750130000|2024-10-01 02:35:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1727750150000|2024-10-01 02:35:50|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|1
1727750200000|2024-10-01 02:36:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1727750290000|2024-10-01 02:38:10|||||||||2
1727750380000|2024-10-01 02:39:40|18.41|18.25|18.43|18.27|18.43|18.27|18.41|18.25|26
1727751290000|2024-10-01 02:54:50|||||||||1
1727751380000|2024-10-01 02:56:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1727751410000|2024-10-01 02:56:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1727751470000|2024-10-01 02:57:50|||||||||2
1727751590000|2024-10-01 02:59:50|||||||||1
1727752190000|2024-10-01 03:09:50|||||||||1
1727752490000|2024-10-01 03:14:50|||||||||1
1727752870000|2024-10-01 03:21:10|||||||||3
1727752940000|2024-10-01 03:22:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1727753090000|2024-10-01 03:24:50|||||||||1
1727753390000|2024-10-01 03:29:50|||||||||1
1727753450000|2024-10-01 03:30:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1727753480000|2024-10-01 03:31:20|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|1
1727753990000|2024-10-01 03:39:50|||||||||1
1727754240000|2024-10-01 03:44:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1727754290000|2024-10-01 03:44:50|||||||||1
1727754590000|2024-10-01 03:49:50|||||||||1
1727754660000|2024-10-01 03:51:00|||||||||2
1727754890000|2024-10-01 03:54:50|||||||||1
1727755190000|2024-10-01 03:59:50|||||||||1
1727755230000|2024-10-01 04:00:30|||||||||25
1727755490000|2024-10-01 04:04:50|||||||||1
1727755790000|2024-10-01 04:09:50|||||||||1
1727755860000|2024-10-01 04:11:00|||||||||3
1727755900000|2024-10-01 04:11:40|||||||||1
1727756060000|2024-10-01 04:14:20|||||||||1
1727756090000|2024-10-01 04:14:50|||||||||1
1727756130000|2024-10-01 04:15:30|||||||||28
1727756150000|2024-10-01 04:15:50|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|28
1727756390000|2024-10-01 04:19:50|||||||||1
1727756490000|2024-10-01 04:21:30|||||||||1
1727756630000|2024-10-01 04:23:50|||||||||2
1727756690000|2024-10-01 04:24:50|||||||||1
1727757200000|2024-10-01 04:33:20|||||||||5
1727757250000|2024-10-01 04:34:10|||||||||13
1727757260000|2024-10-01 04:34:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727757290000|2024-10-01 04:34:50|||||||||2
1727757890000|2024-10-01 04:44:50|||||||||1
1727758190000|2024-10-01 04:49:50|||||||||1
1727758280000|2024-10-01 04:51:20|||||||||1
1727758490000|2024-10-01 04:54:50|||||||||1
1727758710000|2024-10-01 04:58:30|||||||||3
1727758790000|2024-10-01 04:59:50|||||||||1
1727759120000|2024-10-01 05:05:20|||||||||23
1727759160000|2024-10-01 05:06:00|||||||||14
1727759170000|2024-10-01 05:06:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1727759190000|2024-10-01 05:06:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1727759280000|2024-10-01 05:08:00|||||||||4
1727759390000|2024-10-01 05:09:50|||||||||1
1727759890000|2024-10-01 05:18:10|||||||||1
1727759990000|2024-10-01 05:19:50|||||||||3
1727761100000|2024-10-01 05:38:20|||||||||1
1727761170000|2024-10-01 05:39:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1727761200000|2024-10-01 05:40:00|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|0
1727761240000|2024-10-01 05:40:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1727761400000|2024-10-01 05:43:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1727761510000|2024-10-01 05:45:10|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|3
1727761600000|2024-10-01 05:46:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1727762000000|2024-10-01 05:53:20|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|9
1727762100000|2024-10-01 05:55:00|||||||||1
1727762120000|2024-10-01 05:55:20|||||||||3
1727762130000|2024-10-01 05:55:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|5
1727762140000|2024-10-01 05:55:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1727762150000|2024-10-01 05:55:50|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727762170000|2024-10-01 05:56:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1727762180000|2024-10-01 05:56:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727762200000|2024-10-01 05:56:40|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1727762210000|2024-10-01 05:56:50|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1727762250000|2024-10-01 05:57:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1727762270000|2024-10-01 05:57:50|||||||||1
1727762280000|2024-10-01 05:58:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727762340000|2024-10-01 05:59:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|1
1727762530000|2024-10-01 06:02:10|18.42|18.26|18.41|18.25|18.44|18.28|18.41|18.25|2
1727762540000|2024-10-01 06:02:20|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|2
1727762560000|2024-10-01 06:02:40|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|4
1727762600000|2024-10-01 06:03:20|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1727762610000|2024-10-01 06:03:30|||||||||1
1727762640000|2024-10-01 06:04:00|||||||||3
1727762980000|2024-10-01 06:09:40|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|3
1727763060000|2024-10-01 06:11:00|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|6
1727763090000|2024-10-01 06:11:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|22
1727763140000|2024-10-01 06:12:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|48
1727763180000|2024-10-01 06:13:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1727763200000|2024-10-01 06:13:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|14
1727763270000|2024-10-01 06:14:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|14
1727763360000|2024-10-01 06:16:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|9
1727763670000|2024-10-01 06:21:10|||||||||1
1727763730000|2024-10-01 06:22:10|||||||||1
1727763820000|2024-10-01 06:23:40|||||||||1
1727763910000|2024-10-01 06:25:10|||||||||1
1727763990000|2024-10-01 06:26:30|||||||||1
1727764120000|2024-10-01 06:28:40|||||||||1
1727764250000|2024-10-01 06:30:50|||||||||1
1727764390000|2024-10-01 06:33:10|||||||||8
1727764520000|2024-10-01 06:35:20|||||||||1
1727764560000|2024-10-01 06:36:00|||||||||1
1727764610000|2024-10-01 06:36:50|||||||||1
1727764650000|2024-10-01 06:37:30|||||||||1
1727764700000|2024-10-01 06:38:20|||||||||1
1727764750000|2024-10-01 06:39:10|||||||||1
1727764820000|2024-10-01 06:40:20|||||||||1
1727764830000|2024-10-01 06:40:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|5
1727764840000|2024-10-01 06:40:40|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1727764860000|2024-10-01 06:41:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1727764870000|2024-10-01 06:41:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1727764890000|2024-10-01 06:41:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1727764920000|2024-10-01 06:42:00|||||||||1
1727764980000|2024-10-01 06:43:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1727764990000|2024-10-01 06:43:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1727765060000|2024-10-01 06:44:20|||||||||1
1727765130000|2024-10-01 06:45:30|||||||||1
1727765190000|2024-10-01 06:46:30|||||||||1
1727765230000|2024-10-01 06:47:10|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|3
1727765250000|2024-10-01 06:47:30|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1727765270000|2024-10-01 06:47:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1727765280000|2024-10-01 06:48:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1727765300000|2024-10-01 06:48:20|||||||||1
1727765320000|2024-10-01 06:48:40|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|2
1727765370000|2024-10-01 06:49:30|||||||||3
1727765470000|2024-10-01 06:51:10|||||||||1
1727765530000|2024-10-01 06:52:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|148
1727765620000|2024-10-01 06:53:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1727765630000|2024-10-01 06:53:50|||||||||1
1727765740000|2024-10-01 06:55:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|24
1727765950000|2024-10-01 06:59:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1727765960000|2024-10-01 06:59:20|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|0
1727766010000|2024-10-01 07:00:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|12
1727766140000|2024-10-01 07:02:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|24
1727766200000|2024-10-01 07:03:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1727766240000|2024-10-01 07:04:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1727766290000|2024-10-01 07:04:50|||||||||1
1727766300000|2024-10-01 07:05:00|||||||||6
1727766360000|2024-10-01 07:06:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|1
1727766420000|2024-10-01 07:07:00|||||||||46
1727766430000|2024-10-01 07:07:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|37
1727766490000|2024-10-01 07:08:10|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|2
1727766500000|2024-10-01 07:08:20|||||||||3
1727766520000|2024-10-01 07:08:40|||||||||1
1727766550000|2024-10-01 07:09:10|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|1
1727766580000|2024-10-01 07:09:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1727766600000|2024-10-01 07:10:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|2
1727766610000|2024-10-01 07:10:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|0
1727766620000|2024-10-01 07:10:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1727766660000|2024-10-01 07:11:00|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|7
1727766690000|2024-10-01 07:11:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1727766700000|2024-10-01 07:11:40|||||||||10
1727766710000|2024-10-01 07:11:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1727766720000|2024-10-01 07:12:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1727766730000|2024-10-01 07:12:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1727766740000|2024-10-01 07:12:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1727766750000|2024-10-01 07:12:30|||||||||1
1727766760000|2024-10-01 07:12:40|||||||||2
1727766770000|2024-10-01 07:12:50|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1727766780000|2024-10-01 07:13:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1727766790000|2024-10-01 07:13:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|4
1727766800000|2024-10-01 07:13:20|||||||||2
1727766850000|2024-10-01 07:14:10|||||||||14
1727766870000|2024-10-01 07:14:30|||||||||10
1727767000000|2024-10-01 07:16:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1727767020000|2024-10-01 07:17:00|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|0
1727767030000|2024-10-01 07:17:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1727767110000|2024-10-01 07:18:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|3
1727767120000|2024-10-01 07:18:40|||||||||1
1727767130000|2024-10-01 07:18:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1727767140000|2024-10-01 07:19:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|4
1727767200000|2024-10-01 07:20:00|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|17
1727767230000|2024-10-01 07:20:30|||||||||2
1727767270000|2024-10-01 07:21:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|3
1727767290000|2024-10-01 07:21:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|37
1727767300000|2024-10-01 07:21:40|||||||||32
1727767310000|2024-10-01 07:21:50|||||||||34
1727767330000|2024-10-01 07:22:10|||||||||56
1727767340000|2024-10-01 07:22:20|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|33
1727767350000|2024-10-01 07:22:30|||||||||20
1727767360000|2024-10-01 07:22:40|||||||||56
1727767370000|2024-10-01 07:22:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|31
1727767380000|2024-10-01 07:23:00|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|55
1727767390000|2024-10-01 07:23:10|||||||||46
1727767400000|2024-10-01 07:23:20|||||||||1
1727767410000|2024-10-01 07:23:30|||||||||11
1727767420000|2024-10-01 07:23:40|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|41
1727767430000|2024-10-01 07:23:50|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|49
1727767440000|2024-10-01 07:24:00|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|14
1727767450000|2024-10-01 07:24:10|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|62
1727767530000|2024-10-01 07:25:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|16
1727767620000|2024-10-01 07:27:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1727767630000|2024-10-01 07:27:10|||||||||2
1727767640000|2024-10-01 07:27:20|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|147
1727767700000|2024-10-01 07:28:20|||||||||3
1727767710000|2024-10-01 07:28:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|12
1727767760000|2024-10-01 07:29:20|||||||||1
1727767770000|2024-10-01 07:29:30|||||||||1
1727767790000|2024-10-01 07:29:50|||||||||1
1727767830000|2024-10-01 07:30:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|12
1727767880000|2024-10-01 07:31:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1727767900000|2024-10-01 07:31:40|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|4
1727767910000|2024-10-01 07:31:50|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|0
1727767920000|2024-10-01 07:32:00|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1727767930000|2024-10-01 07:32:10|||||||||1
1727767960000|2024-10-01 07:32:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727767970000|2024-10-01 07:32:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|9
1727767980000|2024-10-01 07:33:00|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|1
1727768030000|2024-10-01 07:33:50|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1727768080000|2024-10-01 07:34:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1727768130000|2024-10-01 07:35:30|||||||||2
1727768350000|2024-10-01 07:39:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1727768360000|2024-10-01 07:39:20|||||||||1
1727768400000|2024-10-01 07:40:00|||||||||1
1727768410000|2024-10-01 07:40:10|||||||||2
1727768430000|2024-10-01 07:40:30|||||||||1
1727768810000|2024-10-01 07:46:50|||||||||2
1727769170000|2024-10-01 07:52:50|||||||||3
1727769390000|2024-10-01 07:56:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|3
1727769860000|2024-10-01 08:04:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1727769870000|2024-10-01 08:04:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1727769890000|2024-10-01 08:04:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1727769900000|2024-10-01 08:05:00|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|14
1727769930000|2024-10-01 08:05:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1727769940000|2024-10-01 08:05:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1727769950000|2024-10-01 08:05:50|18.53|18.37|18.55|18.39|18.55|18.39|18.52|18.36|0
1727769970000|2024-10-01 08:06:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1727769980000|2024-10-01 08:06:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1727770020000|2024-10-01 08:07:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|1
1727770030000|2024-10-01 08:07:10|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1727770070000|2024-10-01 08:07:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1727770080000|2024-10-01 08:08:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1727770110000|2024-10-01 08:08:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|2
1727770270000|2024-10-01 08:11:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1727770280000|2024-10-01 08:11:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1727770290000|2024-10-01 08:11:30|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|0
1727770320000|2024-10-01 08:12:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1727770330000|2024-10-01 08:12:10|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|0
1727770340000|2024-10-01 08:12:20|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1727770350000|2024-10-01 08:12:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|1
1727770360000|2024-10-01 08:12:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1727770420000|2024-10-01 08:13:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|46
1727770430000|2024-10-01 08:13:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1727770440000|2024-10-01 08:14:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1727770450000|2024-10-01 08:14:10|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1727770460000|2024-10-01 08:14:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1727770470000|2024-10-01 08:14:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1727770480000|2024-10-01 08:14:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1727770490000|2024-10-01 08:14:50|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|0
1727770500000|2024-10-01 08:15:00|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|4
1727770530000|2024-10-01 08:15:30|||||||||2
1727770560000|2024-10-01 08:16:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1727770580000|2024-10-01 08:16:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1727770880000|2024-10-01 08:21:20|||||||||1
1727771000000|2024-10-01 08:23:20|||||||||2
1727771020000|2024-10-01 08:23:40|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1727771190000|2024-10-01 08:26:30|||||||||2
1727771430000|2024-10-01 08:30:30|||||||||1
1727771510000|2024-10-01 08:31:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1727771520000|2024-10-01 08:32:00|||||||||6
1727771820000|2024-10-01 08:37:00|||||||||8
1727771850000|2024-10-01 08:37:30|||||||||1
1727771990000|2024-10-01 08:39:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|16
1727772010000|2024-10-01 08:40:10|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|12
1727772140000|2024-10-01 08:42:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|4
1727772310000|2024-10-01 08:45:10|||||||||3
1727772350000|2024-10-01 08:45:50|||||||||10
1727772380000|2024-10-01 08:46:20|||||||||2
1727772400000|2024-10-01 08:46:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|1
1727772410000|2024-10-01 08:46:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727772420000|2024-10-01 08:47:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1727772450000|2024-10-01 08:47:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1727772470000|2024-10-01 08:47:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1727772480000|2024-10-01 08:48:00|18.52|18.36|18.52|18.36|18.53|18.37|18.51|18.35|0
1727772500000|2024-10-01 08:48:20|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1727772520000|2024-10-01 08:48:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727772550000|2024-10-01 08:49:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1727772560000|2024-10-01 08:49:20|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|7
1727772570000|2024-10-01 08:49:30|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|3
1727772590000|2024-10-01 08:49:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1727772610000|2024-10-01 08:50:10|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|0
1727773220000|2024-10-01 09:00:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|8
1727773240000|2024-10-01 09:00:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1727773250000|2024-10-01 09:00:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|1
1727773280000|2024-10-01 09:01:20|||||||||17
1727773290000|2024-10-01 09:01:30|||||||||1
1727773310000|2024-10-01 09:01:50|||||||||3
1727773320000|2024-10-01 09:02:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|1
1727773330000|2024-10-01 09:02:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1727773340000|2024-10-01 09:02:20|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1727773350000|2024-10-01 09:02:30|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|3
1727773450000|2024-10-01 09:04:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|5
1727773480000|2024-10-01 09:04:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|5
1727773490000|2024-10-01 09:04:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1727773500000|2024-10-01 09:05:00|||||||||1
1727773510000|2024-10-01 09:05:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1727773520000|2024-10-01 09:05:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1727773530000|2024-10-01 09:05:30|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1727773550000|2024-10-01 09:05:50|18.56|18.4|18.54|18.38|18.57|18.41|18.54|18.38|0
1727773560000|2024-10-01 09:06:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1727773620000|2024-10-01 09:07:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1727773670000|2024-10-01 09:07:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1727773680000|2024-10-01 09:08:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1727773700000|2024-10-01 09:08:20|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|0
1727773900000|2024-10-01 09:11:40|||||||||1
1727773940000|2024-10-01 09:12:20|||||||||3
1727774070000|2024-10-01 09:14:30|||||||||1
1727774240000|2024-10-01 09:17:20|||||||||15
1727774250000|2024-10-01 09:17:30|||||||||2
1727774360000|2024-10-01 09:19:20|||||||||8
1727774370000|2024-10-01 09:19:30|18.61|18.45|18.62|18.46|18.62|18.46|18.59|18.43|3
1727774700000|2024-10-01 09:25:00|||||||||7
1727774740000|2024-10-01 09:25:40|||||||||1
1727774780000|2024-10-01 09:26:20|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|17
1727774790000|2024-10-01 09:26:30|||||||||2
1727774810000|2024-10-01 09:26:50|||||||||1
1727775630000|2024-10-01 09:40:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|49
1727775710000|2024-10-01 09:41:50|||||||||10
1727775720000|2024-10-01 09:42:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1727775750000|2024-10-01 09:42:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|2
1727776560000|2024-10-01 09:56:00|||||||||1
1727776800000|2024-10-01 10:00:00|||||||||1
1727777580000|2024-10-01 10:13:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|106
1727777860000|2024-10-01 10:17:40|||||||||1
1727778380000|2024-10-01 10:26:20|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|19
1727778410000|2024-10-01 10:26:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|3
1727778490000|2024-10-01 10:28:10|||||||||1
1727778500000|2024-10-01 10:28:20|||||||||1
1727778540000|2024-10-01 10:29:00|||||||||1
1727778770000|2024-10-01 10:32:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1727778780000|2024-10-01 10:33:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1727778790000|2024-10-01 10:33:10|||||||||9
1727778890000|2024-10-01 10:34:50|||||||||1
1727779040000|2024-10-01 10:37:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|50
1727779100000|2024-10-01 10:38:20|||||||||1
1727779110000|2024-10-01 10:38:30|||||||||1
1727779220000|2024-10-01 10:40:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1727779280000|2024-10-01 10:41:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1727779290000|2024-10-01 10:41:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1727779300000|2024-10-01 10:41:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1727779310000|2024-10-01 10:41:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1727779560000|2024-10-01 10:46:00|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|6
1727779660000|2024-10-01 10:47:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1727779700000|2024-10-01 10:48:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1727779740000|2024-10-01 10:49:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1727779990000|2024-10-01 10:53:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1727780020000|2024-10-01 10:53:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1727780050000|2024-10-01 10:54:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1727780170000|2024-10-01 10:56:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|8
1727780370000|2024-10-01 10:59:30|||||||||18
1727780390000|2024-10-01 10:59:50|||||||||17
1727780400000|2024-10-01 11:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|10
1727780410000|2024-10-01 11:00:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|20
1727780540000|2024-10-01 11:02:20|||||||||1
1727780550000|2024-10-01 11:02:30|||||||||2
1727780570000|2024-10-01 11:02:50|||||||||12
1727780620000|2024-10-01 11:03:40|||||||||1
1727780780000|2024-10-01 11:06:20|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|40
1727780860000|2024-10-01 11:07:40|||||||||4
1727781060000|2024-10-01 11:11:00|||||||||2
1727781340000|2024-10-01 11:15:40|||||||||1
1727781390000|2024-10-01 11:16:30|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|14
1727781430000|2024-10-01 11:17:10|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1727781640000|2024-10-01 11:20:40|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1727781650000|2024-10-01 11:20:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1727781730000|2024-10-01 11:22:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1727781740000|2024-10-01 11:22:20|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1727781810000|2024-10-01 11:23:30|||||||||20
1727781860000|2024-10-01 11:24:20|||||||||2
1727782290000|2024-10-01 11:31:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1727782320000|2024-10-01 11:32:00|||||||||1
1727782340000|2024-10-01 11:32:20|||||||||1
1727782440000|2024-10-01 11:34:00|||||||||10
1727782450000|2024-10-01 11:34:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|49
1727782470000|2024-10-01 11:34:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1727782480000|2024-10-01 11:34:40|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|2
1727782490000|2024-10-01 11:34:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1727782500000|2024-10-01 11:35:00|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1727782510000|2024-10-01 11:35:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1727782600000|2024-10-01 11:36:40|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1727782610000|2024-10-01 11:36:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727782630000|2024-10-01 11:37:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|4
1727782720000|2024-10-01 11:38:40|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|3
1727782840000|2024-10-01 11:40:40|||||||||8
1727782890000|2024-10-01 11:41:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1727782960000|2024-10-01 11:42:40|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1727783130000|2024-10-01 11:45:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|12
1727783880000|2024-10-01 11:58:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1727783890000|2024-10-01 11:58:10|||||||||36
1727784070000|2024-10-01 12:01:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|22
1727784080000|2024-10-01 12:01:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727784320000|2024-10-01 12:05:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1727784430000|2024-10-01 12:07:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784490000|2024-10-01 12:08:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727784500000|2024-10-01 12:08:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1727784510000|2024-10-01 12:08:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1727784520000|2024-10-01 12:08:40|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1727784530000|2024-10-01 12:08:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784540000|2024-10-01 12:09:00|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|5
1727784560000|2024-10-01 12:09:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784570000|2024-10-01 12:09:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727784580000|2024-10-01 12:09:40|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784600000|2024-10-01 12:10:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784620000|2024-10-01 12:10:20|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1727784640000|2024-10-01 12:10:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727784650000|2024-10-01 12:10:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784660000|2024-10-01 12:11:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784670000|2024-10-01 12:11:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1727784680000|2024-10-01 12:11:20|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1727784690000|2024-10-01 12:11:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727784700000|2024-10-01 12:11:40|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1727784710000|2024-10-01 12:11:50|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|0
1727784750000|2024-10-01 12:12:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784780000|2024-10-01 12:13:00|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|3
1727784790000|2024-10-01 12:13:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784800000|2024-10-01 12:13:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1727784810000|2024-10-01 12:13:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1727784830000|2024-10-01 12:13:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784840000|2024-10-01 12:14:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784850000|2024-10-01 12:14:10|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|0
1727784900000|2024-10-01 12:15:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|1
1727785280000|2024-10-01 12:21:20|||||||||1
1727785510000|2024-10-01 12:25:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1727785740000|2024-10-01 12:29:00|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|11
1727785750000|2024-10-01 12:29:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1727785760000|2024-10-01 12:29:20|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|2
1727785790000|2024-10-01 12:29:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1727785800000|2024-10-01 12:30:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1727785810000|2024-10-01 12:30:10|||||||||3
1727785820000|2024-10-01 12:30:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|0
1727785840000|2024-10-01 12:30:40|||||||||1
1727785860000|2024-10-01 12:31:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1727785890000|2024-10-01 12:31:30|||||||||65
1727786040000|2024-10-01 12:34:00|||||||||3
1727786220000|2024-10-01 12:37:00|||||||||1
1727786250000|2024-10-01 12:37:30|||||||||1
1727786340000|2024-10-01 12:39:00|||||||||7
1727786670000|2024-10-01 12:44:30|||||||||3
1727786990000|2024-10-01 12:49:50|||||||||1
1727787050000|2024-10-01 12:50:50|||||||||53
1727787060000|2024-10-01 12:51:00|||||||||10
1727787190000|2024-10-01 12:53:10|||||||||10
1727787570000|2024-10-01 12:59:30|||||||||3
1727787590000|2024-10-01 12:59:50|||||||||1
1727787610000|2024-10-01 13:00:10|||||||||8
1727787620000|2024-10-01 13:00:20|||||||||2
1727787740000|2024-10-01 13:02:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1727787810000|2024-10-01 13:03:30|||||||||1
1727787860000|2024-10-01 13:04:20|||||||||4
1727787890000|2024-10-01 13:04:50|||||||||4
1727787940000|2024-10-01 13:05:40|||||||||1
1727787960000|2024-10-01 13:06:00|||||||||1
1727788040000|2024-10-01 13:07:20|||||||||1
1727788050000|2024-10-01 13:07:30|||||||||1
1727788100000|2024-10-01 13:08:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|9
1727788110000|2024-10-01 13:08:30|||||||||2
1727788130000|2024-10-01 13:08:50|||||||||7
1727788160000|2024-10-01 13:09:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1727788190000|2024-10-01 13:09:50|||||||||1
1727788200000|2024-10-01 13:10:00|||||||||22
1727788240000|2024-10-01 13:10:40|||||||||1
1727788290000|2024-10-01 13:11:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|126
1727788360000|2024-10-01 13:12:40|||||||||10
1727788410000|2024-10-01 13:13:30|||||||||1
1727788480000|2024-10-01 13:14:40|||||||||1
1727788490000|2024-10-01 13:14:50|||||||||1
1727788530000|2024-10-01 13:15:30|||||||||1
1727788540000|2024-10-01 13:15:40|||||||||11
1727788550000|2024-10-01 13:15:50|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|23
1727788560000|2024-10-01 13:16:00|||||||||79
1727788600000|2024-10-01 13:16:40|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|15
1727788630000|2024-10-01 13:17:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|6
1727788640000|2024-10-01 13:17:20|||||||||1
1727788740000|2024-10-01 13:19:00|||||||||1
1727788770000|2024-10-01 13:19:30|||||||||1
1727788790000|2024-10-01 13:19:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1727788800000|2024-10-01 13:20:00|||||||||3
1727788830000|2024-10-01 13:20:30|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|20
1727788840000|2024-10-01 13:20:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|11
1727788850000|2024-10-01 13:20:50|||||||||1
1727788870000|2024-10-01 13:21:10|18.6|18.44|18.59|18.43|18.61|18.45|18.59|18.43|8
1727789040000|2024-10-01 13:24:00|||||||||16
1727789070000|2024-10-01 13:24:30|||||||||3
1727789110000|2024-10-01 13:25:10|||||||||10
1727789150000|2024-10-01 13:25:50|||||||||18
1727789200000|2024-10-01 13:26:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1727789250000|2024-10-01 13:27:30|||||||||9
1727789350000|2024-10-01 13:29:10|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|3
1727789390000|2024-10-01 13:29:50|||||||||3
1727789400000|2024-10-01 13:30:00|||||||||11
1727789410000|2024-10-01 13:30:10|||||||||5
1727789420000|2024-10-01 13:30:20|||||||||1
1727789430000|2024-10-01 13:30:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|42
1727789440000|2024-10-01 13:30:40|||||||||15
1727789450000|2024-10-01 13:30:50|||||||||7
1727789460000|2024-10-01 13:31:00|||||||||2
1727789470000|2024-10-01 13:31:10|||||||||27
1727789490000|2024-10-01 13:31:30|||||||||2
1727789500000|2024-10-01 13:31:40|18.56|18.4|18.54|18.38|18.59|18.43|18.54|18.38|329
1727789510000|2024-10-01 13:31:50|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|182
1727789520000|2024-10-01 13:32:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1727789530000|2024-10-01 13:32:10|||||||||1
1727789540000|2024-10-01 13:32:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|35
1727789550000|2024-10-01 13:32:30|18.59|18.43|18.66|18.5|18.66|18.5|18.59|18.43|129
1727789560000|2024-10-01 13:32:40|||||||||18
1727789570000|2024-10-01 13:32:50|18.69|18.53|18.74|18.58|18.74|18.58|18.66|18.5|520
1727789580000|2024-10-01 13:33:00|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|330
1727789590000|2024-10-01 13:33:10|||||||||564
1727789600000|2024-10-01 13:33:20|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|334
1727789610000|2024-10-01 13:33:30|||||||||73
1727789620000|2024-10-01 13:33:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|173
1727789630000|2024-10-01 13:33:50|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|44
1727789640000|2024-10-01 13:34:00|18.86|18.7|18.86|18.7|18.89|18.73|18.84|18.68|144
1727789650000|2024-10-01 13:34:10|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|68
1727789660000|2024-10-01 13:34:20|18.91|18.75|18.99|18.83|18.99|18.83|18.89|18.73|89
1727789670000|2024-10-01 13:34:30|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|16
1727789680000|2024-10-01 13:34:40|19.01|18.85|18.99|18.83|19.01|18.85|18.99|18.83|62
1727789690000|2024-10-01 13:34:50|19.01|18.85|18.94|18.78|19.01|18.85|18.94|18.78|129
1727789700000|2024-10-01 13:35:00|18.97|18.81|19.01|18.85|19.06|18.9|18.97|18.81|344
1727789710000|2024-10-01 13:35:10|19.04|18.88|19.01|18.85|19.06|18.9|19.01|18.85|47
1727789720000|2024-10-01 13:35:20|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|43
1727789730000|2024-10-01 13:35:30|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|152
1727789740000|2024-10-01 13:35:40|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|136
1727789750000|2024-10-01 13:35:50|||||||||12
1727789760000|2024-10-01 13:36:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|65
1727789770000|2024-10-01 13:36:10|19.1|18.94|19.06|18.9|19.11|18.95|19.06|18.9|41
1727789780000|2024-10-01 13:36:20|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|29
1727789800000|2024-10-01 13:36:40|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|149
1727789810000|2024-10-01 13:36:50|19.11|18.95|19.18|19.02|19.18|19.02|19.11|18.95|63
1727789820000|2024-10-01 13:37:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|11
1727789830000|2024-10-01 13:37:10|19.21|19.05|19.18|19.02|19.23|19.07|19.18|19.02|119
1727789840000|2024-10-01 13:37:20|||||||||15
1727789850000|2024-10-01 13:37:30|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|149
1727789860000|2024-10-01 13:37:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|100
1727789870000|2024-10-01 13:37:50|19.3|19.14|19.33|19.17|19.35|19.19|19.3|19.14|79
1727789880000|2024-10-01 13:38:00|19.32|19.16|19.28|19.12|19.33|19.17|19.28|19.12|27
1727789890000|2024-10-01 13:38:10|||||||||2
1727789900000|2024-10-01 13:38:20|19.26|19.1|19.27|19.11|19.27|19.11|19.23|19.07|151
1727789910000|2024-10-01 13:38:30|19.28|19.12|19.26|19.1|19.3|19.14|19.23|19.07|201
1727789920000|2024-10-01 13:38:40|19.27|19.11|19.26|19.1|19.31|19.15|19.26|19.1|49
1727789930000|2024-10-01 13:38:50|19.27|19.11|19.31|19.15|19.31|19.15|19.27|19.11|49
1727789940000|2024-10-01 13:39:00|19.36|19.2|19.38|19.22|19.38|19.22|19.33|19.17|479
1727789950000|2024-10-01 13:39:10|19.43|19.27|19.36|19.2|19.43|19.27|19.36|19.2|51
1727789960000|2024-10-01 13:39:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|130
1727789970000|2024-10-01 13:39:30|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|133
1727789980000|2024-10-01 13:39:40|19.46|19.3|19.41|19.25|19.48|19.32|19.41|19.25|97
1727789990000|2024-10-01 13:39:50|19.39|19.23|19.31|19.15|19.39|19.23|19.31|19.15|156
1727790000000|2024-10-01 13:40:00|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|72
1727790010000|2024-10-01 13:40:10|19.38|19.22|19.41|19.25|19.41|19.25|19.36|19.2|109
1727790020000|2024-10-01 13:40:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|66
1727790030000|2024-10-01 13:40:30|19.44|19.28|19.46|19.3|19.46|19.3|19.43|19.27|70
1727790040000|2024-10-01 13:40:40|19.48|19.32|19.51|19.35|19.51|19.35|19.48|19.32|14
1727790050000|2024-10-01 13:40:50|19.48|19.32|19.48|19.32|19.51|19.35|19.48|19.32|94
1727790060000|2024-10-01 13:41:00|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|132
1727790070000|2024-10-01 13:41:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1727790080000|2024-10-01 13:41:20|19.56|19.4|19.51|19.35|19.58|19.42|19.51|19.35|788
1727790090000|2024-10-01 13:41:30|19.53|19.37|19.51|19.35|19.56|19.4|19.51|19.35|61
1727790100000|2024-10-01 13:41:40|19.52|19.36|19.56|19.4|19.56|19.4|19.51|19.35|118
1727790110000|2024-10-01 13:41:50|19.53|19.37|19.52|19.36|19.56|19.4|19.51|19.35|55
1727790120000|2024-10-01 13:42:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|2
1727790130000|2024-10-01 13:42:10|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|122
1727790140000|2024-10-01 13:42:20|19.62|19.46|19.61|19.45|19.63|19.47|19.58|19.42|14
1727790150000|2024-10-01 13:42:30|19.62|19.46|19.61|19.45|19.63|19.47|19.61|19.45|101
1727790160000|2024-10-01 13:42:40|19.62|19.46|19.68|19.52|19.68|19.52|19.62|19.46|40
1727790170000|2024-10-01 13:42:50|19.66|19.5|19.63|19.47|19.66|19.5|19.62|19.46|217
1727790180000|2024-10-01 13:43:00|||||||||47
1727790190000|2024-10-01 13:43:10|19.61|19.45|19.51|19.35|19.61|19.45|19.51|19.35|104
1727790200000|2024-10-01 13:43:20|19.48|19.32|19.41|19.25|19.5|19.34|19.41|19.25|79
1727790210000|2024-10-01 13:43:30|19.36|19.2|19.28|19.12|19.36|19.2|19.28|19.12|54
1727790220000|2024-10-01 13:43:40|19.31|19.15|19.36|19.2|19.36|19.2|19.3|19.14|271
1727790230000|2024-10-01 13:43:50|19.38|19.22|19.38|19.22|19.42|19.26|19.37|19.21|83
1727790240000|2024-10-01 13:44:00|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|78
1727790250000|2024-10-01 13:44:10|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|171
1727790260000|2024-10-01 13:44:20|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|9
1727790270000|2024-10-01 13:44:30|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|40
1727790280000|2024-10-01 13:44:40|19.38|19.22|19.38|19.22|19.38|19.22|19.33|19.17|82
1727790290000|2024-10-01 13:44:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|16
1727790300000|2024-10-01 13:45:00|19.43|19.27|19.48|19.32|19.51|19.35|19.43|19.27|179
1727790310000|2024-10-01 13:45:10|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|89
1727790320000|2024-10-01 13:45:20|19.52|19.36|19.61|19.45|19.61|19.45|19.51|19.35|134
1727790330000|2024-10-01 13:45:30|19.56|19.4|19.56|19.4|19.61|19.45|19.56|19.4|51
1727790340000|2024-10-01 13:45:40|19.61|19.45|19.56|19.4|19.61|19.45|19.56|19.4|103
1727790350000|2024-10-01 13:45:50|19.61|19.45|19.53|19.37|19.61|19.45|19.51|19.35|195
1727790360000|2024-10-01 13:46:00|19.51|19.35|19.53|19.37|19.53|19.37|19.46|19.3|106
1727790370000|2024-10-01 13:46:10|19.51|19.35|19.53|19.37|19.58|19.42|19.51|19.35|120
1727790380000|2024-10-01 13:46:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|92
1727790390000|2024-10-01 13:46:30|19.52|19.36|19.51|19.35|19.53|19.37|19.46|19.3|209
1727790400000|2024-10-01 13:46:40|19.48|19.32|19.48|19.32|19.51|19.35|19.46|19.3|61
1727790410000|2024-10-01 13:46:50|19.51|19.35|19.51|19.35|19.52|19.36|19.48|19.32|52
1727790420000|2024-10-01 13:47:00|19.53|19.37|19.61|19.45|19.63|19.47|19.53|19.37|203
1727790430000|2024-10-01 13:47:10|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|79
1727790440000|2024-10-01 13:47:20|19.61|19.45|19.51|19.35|19.63|19.47|19.51|19.35|37
1727790450000|2024-10-01 13:47:30|19.53|19.37|19.56|19.4|19.58|19.42|19.53|19.37|165
1727790460000|2024-10-01 13:47:40|19.57|19.41|19.68|19.52|19.68|19.52|19.57|19.41|159
1727790470000|2024-10-01 13:47:50|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|44
1727790480000|2024-10-01 13:48:00|19.71|19.55|19.73|19.57|19.76|19.6|19.71|19.55|109
1727790490000|2024-10-01 13:48:10|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|81
1727790500000|2024-10-01 13:48:20|19.73|19.57|19.68|19.52|19.73|19.57|19.63|19.47|191
1727790510000|2024-10-01 13:48:30|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|78
1727790520000|2024-10-01 13:48:40|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|35
1727790530000|2024-10-01 13:48:50|||||||||49
1727790540000|2024-10-01 13:49:00|19.71|19.55|19.68|19.52|19.73|19.57|19.66|19.5|97
1727790550000|2024-10-01 13:49:10|19.66|19.5|19.66|19.5|19.68|19.52|19.61|19.45|94
1727790560000|2024-10-01 13:49:20|19.68|19.52|19.61|19.45|19.68|19.52|19.61|19.45|159
1727790570000|2024-10-01 13:49:30|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|52
1727790580000|2024-10-01 13:49:40|19.66|19.5|19.63|19.47|19.68|19.52|19.61|19.45|122
1727790590000|2024-10-01 13:49:50|||||||||13
1727790600000|2024-10-01 13:50:00|19.68|19.52|19.68|19.52|19.73|19.57|19.63|19.47|143
1727790610000|2024-10-01 13:50:10|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|102
1727790620000|2024-10-01 13:50:20|19.66|19.5|19.66|19.5|19.68|19.52|19.63|19.47|80
1727790630000|2024-10-01 13:50:30|19.64|19.48|19.71|19.55|19.71|19.55|19.64|19.48|16
1727790640000|2024-10-01 13:50:40|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|134
1727790650000|2024-10-01 13:50:50|19.73|19.57|19.73|19.57|19.76|19.6|19.73|19.57|60
1727790660000|2024-10-01 13:51:00|19.76|19.6|19.77|19.61|19.78|19.62|19.73|19.57|31
1727790670000|2024-10-01 13:51:10|19.76|19.6|19.78|19.62|19.81|19.65|19.76|19.6|121
1727790680000|2024-10-01 13:51:20|19.81|19.65|19.81|19.65|19.86|19.7|19.78|19.62|202
1727790690000|2024-10-01 13:51:30|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|377
1727790700000|2024-10-01 13:51:40|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|136
1727790710000|2024-10-01 13:51:50|19.83|19.67|19.83|19.67|19.86|19.7|19.83|19.67|218
1727790720000|2024-10-01 13:52:00|19.81|19.65|19.83|19.67|19.83|19.67|19.78|19.62|206
1727790730000|2024-10-01 13:52:10|19.84|19.68|19.87|19.71|19.88|19.72|19.83|19.67|22
1727790740000|2024-10-01 13:52:20|19.86|19.7|19.76|19.6|19.86|19.7|19.76|19.6|568
1727790750000|2024-10-01 13:52:30|19.81|19.65|19.77|19.61|19.81|19.65|19.76|19.6|418
1727790760000|2024-10-01 13:52:40|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|216
1727790770000|2024-10-01 13:52:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|26
1727790780000|2024-10-01 13:53:00|19.83|19.67|19.76|19.6|19.83|19.67|19.76|19.6|85
1727790790000|2024-10-01 13:53:10|19.78|19.62|19.76|19.6|19.81|19.65|19.71|19.55|114
1727790800000|2024-10-01 13:53:20|19.78|19.62|19.58|19.42|19.81|19.65|19.58|19.42|321
1727790810000|2024-10-01 13:53:30|19.53|19.37|19.61|19.45|19.62|19.46|19.53|19.37|74
1727790820000|2024-10-01 13:53:40|19.58|19.42|19.51|19.35|19.61|19.45|19.48|19.32|177
1727790830000|2024-10-01 13:53:50|19.53|19.37|19.51|19.35|19.53|19.37|19.48|19.32|65
1727790840000|2024-10-01 13:54:00|19.53|19.37|19.56|19.4|19.59|19.43|19.53|19.37|62
1727790850000|2024-10-01 13:54:10|19.6|19.44|19.61|19.45|19.61|19.45|19.58|19.42|116
1727790860000|2024-10-01 13:54:20|19.56|19.4|19.58|19.42|19.61|19.45|19.56|19.4|157
1727790870000|2024-10-01 13:54:30|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|14
1727790880000|2024-10-01 13:54:40|19.6|19.44|19.61|19.45|19.61|19.45|19.58|19.42|14
1727790890000|2024-10-01 13:54:50|||||||||43
1727790900000|2024-10-01 13:55:00|19.58|19.42|19.66|19.5|19.66|19.5|19.56|19.4|238
1727790910000|2024-10-01 13:55:10|19.68|19.52|19.61|19.45|19.68|19.52|19.61|19.45|188
1727790920000|2024-10-01 13:55:20|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|0
1727790930000|2024-10-01 13:55:30|19.62|19.46|19.63|19.47|19.63|19.47|19.61|19.45|108
1727790940000|2024-10-01 13:55:40|||||||||3
1727790950000|2024-10-01 13:55:50|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|137
1727790960000|2024-10-01 13:56:00|19.61|19.45|19.52|19.36|19.61|19.45|19.46|19.3|96
1727790970000|2024-10-01 13:56:10|19.51|19.35|19.51|19.35|19.53|19.37|19.48|19.32|49
1727790980000|2024-10-01 13:56:20|19.53|19.37|19.48|19.32|19.56|19.4|19.46|19.3|311
1727790990000|2024-10-01 13:56:30|19.51|19.35|19.41|19.25|19.51|19.35|19.41|19.25|195
1727791000000|2024-10-01 13:56:40|19.42|19.26|19.41|19.25|19.46|19.3|19.41|19.25|113
1727791010000|2024-10-01 13:56:50|19.46|19.3|19.36|19.2|19.46|19.3|19.34|19.18|42
1727791020000|2024-10-01 13:57:00|19.37|19.21|19.34|19.18|19.39|19.23|19.29|19.13|95
1727791030000|2024-10-01 13:57:10|19.31|19.15|19.36|19.2|19.36|19.2|19.29|19.13|78
1727791040000|2024-10-01 13:57:20|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|89
1727791050000|2024-10-01 13:57:30|19.36|19.2|19.37|19.21|19.39|19.23|19.34|19.18|65
1727791060000|2024-10-01 13:57:40|19.36|19.2|19.36|19.2|19.39|19.23|19.34|19.18|33
1727791070000|2024-10-01 13:57:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|46
1727791080000|2024-10-01 13:58:00|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|23
1727791090000|2024-10-01 13:58:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|48
1727791100000|2024-10-01 13:58:20|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|85
1727791110000|2024-10-01 13:58:30|19.46|19.3|19.39|19.23|19.46|19.3|19.39|19.23|73
1727791120000|2024-10-01 13:58:40|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|16
1727791130000|2024-10-01 13:58:50|19.45|19.29|19.41|19.25|19.46|19.3|19.41|19.25|3
1727791140000|2024-10-01 13:59:00|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|82
1727791150000|2024-10-01 13:59:10|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|35
1727791160000|2024-10-01 13:59:20|19.42|19.26|19.44|19.28|19.46|19.3|19.42|19.26|23
1727791170000|2024-10-01 13:59:30|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|35
1727791180000|2024-10-01 13:59:40|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|59
1727791190000|2024-10-01 13:59:50|19.44|19.28|19.46|19.3|19.46|19.3|19.42|19.26|11
1727791200000|2024-10-01 14:00:00|19.51|19.35|19.55|19.39|19.73|19.57|19.51|19.35|799
1727791210000|2024-10-01 14:00:10|19.56|19.4|19.51|19.35|19.56|19.4|19.46|19.3|61
1727791220000|2024-10-01 14:00:20|19.46|19.3|19.46|19.3|19.51|19.35|19.44|19.28|148
1727791230000|2024-10-01 14:00:30|19.44|19.28|19.51|19.35|19.54|19.38|19.41|19.25|73
1727791240000|2024-10-01 14:00:40|19.56|19.4|19.56|19.4|19.58|19.42|19.46|19.3|95
1727791250000|2024-10-01 14:00:50|19.58|19.42|19.62|19.46|19.63|19.47|19.58|19.42|225
1727791260000|2024-10-01 14:01:00|19.63|19.47|19.61|19.45|19.63|19.47|19.53|19.37|427
1727791270000|2024-10-01 14:01:10|19.58|19.42|19.61|19.45|19.61|19.45|19.56|19.4|113
1727791280000|2024-10-01 14:01:20|19.62|19.46|19.61|19.45|19.66|19.5|19.61|19.45|168
1727791290000|2024-10-01 14:01:30|19.63|19.47|19.63|19.47|19.63|19.47|19.58|19.42|31
1727791300000|2024-10-01 14:01:40|19.61|19.45|19.68|19.52|19.68|19.52|19.58|19.42|67
1727791310000|2024-10-01 14:01:50|19.71|19.55|19.63|19.47|19.73|19.57|19.63|19.47|303
1727791320000|2024-10-01 14:02:00|19.66|19.5|19.63|19.47|19.68|19.52|19.58|19.42|117
1727791330000|2024-10-01 14:02:10|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|37
1727791340000|2024-10-01 14:02:20|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|116
1727791350000|2024-10-01 14:02:30|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|6
1727791360000|2024-10-01 14:02:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|51
1727791370000|2024-10-01 14:02:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|22
1727791380000|2024-10-01 14:03:00|19.61|19.45|19.66|19.5|19.66|19.5|19.61|19.45|24
1727791390000|2024-10-01 14:03:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|118
1727791400000|2024-10-01 14:03:20|19.68|19.52|19.72|19.56|19.75|19.59|19.68|19.52|214
1727791410000|2024-10-01 14:03:30|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|76
1727791420000|2024-10-01 14:03:40|19.73|19.57|19.71|19.55|19.73|19.57|19.68|19.52|254
1727791430000|2024-10-01 14:03:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|140
1727791440000|2024-10-01 14:04:00|19.73|19.57|19.73|19.57|19.76|19.6|19.71|19.55|52
1727791450000|2024-10-01 14:04:10|19.72|19.56|19.76|19.6|19.76|19.6|19.71|19.55|35
1727791460000|2024-10-01 14:04:20|||||||||7
1727791470000|2024-10-01 14:04:30|19.75|19.59|19.68|19.52|19.76|19.6|19.66|19.5|65
1727791480000|2024-10-01 14:04:40|19.71|19.55|19.63|19.47|19.71|19.55|19.63|19.47|36
1727791490000|2024-10-01 14:04:50|19.66|19.5|19.66|19.5|19.68|19.52|19.63|19.47|96
1727791500000|2024-10-01 14:05:00|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|56
1727791510000|2024-10-01 14:05:10|19.68|19.52|19.71|19.55|19.73|19.57|19.68|19.52|26
1727791520000|2024-10-01 14:05:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|17
1727791530000|2024-10-01 14:05:30|19.76|19.6|19.76|19.6|19.76|19.6|19.73|19.57|31
1727791540000|2024-10-01 14:05:40|19.74|19.58|19.81|19.65|19.81|19.65|19.73|19.57|49
1727791550000|2024-10-01 14:05:50|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|138
1727791560000|2024-10-01 14:06:00|19.83|19.67|19.81|19.65|19.86|19.7|19.81|19.65|151
1727791570000|2024-10-01 14:06:10|||||||||7
1727791580000|2024-10-01 14:06:20|19.83|19.67|19.82|19.66|19.86|19.7|19.81|19.65|152
1727791590000|2024-10-01 14:06:30|19.84|19.68|19.93|19.77|19.93|19.77|19.81|19.65|174
1727791600000|2024-10-01 14:06:40|19.96|19.8|19.96|19.8|19.96|19.8|19.93|19.77|124
1727791610000|2024-10-01 14:06:50|19.93|19.77|19.93|19.77|19.96|19.8|19.91|19.75|76
1727791620000|2024-10-01 14:07:00|19.91|19.75|19.91|19.75|19.96|19.8|19.91|19.75|342
1727791630000|2024-10-01 14:07:10|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|67
1727791640000|2024-10-01 14:07:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|51
1727791650000|2024-10-01 14:07:30|19.89|19.73|19.96|19.8|19.96|19.8|19.88|19.72|37
1727791660000|2024-10-01 14:07:40|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|69
1727791670000|2024-10-01 14:07:50|19.96|19.8|19.93|19.77|19.96|19.8|19.91|19.75|199
1727791680000|2024-10-01 14:08:00|19.94|19.78|19.93|19.77|19.96|19.8|19.91|19.75|42
1727791690000|2024-10-01 14:08:10|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|3
1727791700000|2024-10-01 14:08:20|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|108
1727791710000|2024-10-01 14:08:30|19.92|19.76|19.91|19.75|19.93|19.77|19.91|19.75|32
1727791720000|2024-10-01 14:08:40|||||||||7
1727791730000|2024-10-01 14:08:50|||||||||3
1727791740000|2024-10-01 14:09:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|50
1727791750000|2024-10-01 14:09:10|19.93|19.77|19.92|19.76|19.93|19.77|19.91|19.75|80
1727791760000|2024-10-01 14:09:20|19.93|19.77|19.96|19.8|19.98|19.82|19.93|19.77|62
1727791770000|2024-10-01 14:09:30|19.97|19.81|19.96|19.8|19.98|19.82|19.93|19.77|58
1727791780000|2024-10-01 14:09:40|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|22
1727791790000|2024-10-01 14:09:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|17
1727791800000|2024-10-01 14:10:00|20.02|19.86|19.99|19.83|20.02|19.86|19.98|19.82|132
1727791810000|2024-10-01 14:10:10|20|19.84|20.03|19.87|20.03|19.87|19.99|19.83|14
1727791820000|2024-10-01 14:10:20|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|36
1727791830000|2024-10-01 14:10:30|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|56
1727791840000|2024-10-01 14:10:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|41
1727791850000|2024-10-01 14:10:50|20.04|19.88|20.1|19.94|20.1|19.94|20.04|19.88|56
1727791860000|2024-10-01 14:11:00|20.08|19.92|20.05|19.89|20.13|19.97|20.05|19.89|192
1727791870000|2024-10-01 14:11:10|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|105
1727791880000|2024-10-01 14:11:20|20.03|19.87|20.1|19.94|20.1|19.94|20.03|19.87|121
1727791890000|2024-10-01 14:11:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|18
1727791900000|2024-10-01 14:11:40|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|20
1727791910000|2024-10-01 14:11:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|137
1727791920000|2024-10-01 14:12:00|||||||||3
1727791930000|2024-10-01 14:12:10|20.07|19.91|20.08|19.92|20.08|19.92|20.05|19.89|36
1727791940000|2024-10-01 14:12:20|||||||||43
1727791950000|2024-10-01 14:12:30|20.1|19.94|20.1|19.94|20.13|19.97|20.08|19.92|22
1727791960000|2024-10-01 14:12:40|20.13|19.97|20|19.84|20.13|19.97|20|19.84|274
1727791970000|2024-10-01 14:12:50|19.99|19.83|19.9|19.74|19.99|19.83|19.9|19.74|431
1727791980000|2024-10-01 14:13:00|19.83|19.67|19.78|19.62|19.85|19.69|19.78|19.62|379
1727791990000|2024-10-01 14:13:10|19.76|19.6|19.78|19.62|19.78|19.62|19.73|19.57|149
1727792000000|2024-10-01 14:13:20|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|53
1727792010000|2024-10-01 14:13:30|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|133
1727792020000|2024-10-01 14:13:40|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|33
1727792030000|2024-10-01 14:13:50|19.88|19.72|19.81|19.65|19.88|19.72|19.79|19.63|121
1727792040000|2024-10-01 14:14:00|19.82|19.66|19.81|19.65|19.86|19.7|19.81|19.65|44
1727792050000|2024-10-01 14:14:10|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|70
1727792060000|2024-10-01 14:14:20|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|20
1727792070000|2024-10-01 14:14:30|19.82|19.66|19.81|19.65|19.86|19.7|19.81|19.65|161
1727792080000|2024-10-01 14:14:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|43
1727792090000|2024-10-01 14:14:50|||||||||2
1727792100000|2024-10-01 14:15:00|19.87|19.71|19.88|19.72|19.91|19.75|19.86|19.7|195
1727792110000|2024-10-01 14:15:10|19.91|19.75|19.91|19.75|19.91|19.75|19.88|19.72|15
1727792120000|2024-10-01 14:15:20|19.93|19.77|19.98|19.82|19.98|19.82|19.91|19.75|51
1727792130000|2024-10-01 14:15:30|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|50
1727792140000|2024-10-01 14:15:40|19.89|19.73|19.96|19.8|19.96|19.8|19.89|19.73|33
1727792150000|2024-10-01 14:15:50|19.97|19.81|19.94|19.78|19.98|19.82|19.93|19.77|52
1727792160000|2024-10-01 14:16:00|19.97|19.81|19.97|19.81|19.98|19.82|19.93|19.77|124
1727792170000|2024-10-01 14:16:10|19.98|19.82|19.98|19.82|19.98|19.82|19.93|19.77|31
1727792180000|2024-10-01 14:16:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|103
1727792190000|2024-10-01 14:16:30|20|19.84|20.03|19.87|20.05|19.89|19.99|19.83|31
1727792200000|2024-10-01 14:16:40|20|19.84|20.03|19.87|20.03|19.87|20|19.84|4
1727792210000|2024-10-01 14:16:50|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|34
1727792220000|2024-10-01 14:17:00|20.03|19.87|20.05|19.89|20.05|19.89|20|19.84|60
1727792230000|2024-10-01 14:17:10|20|19.84|20|19.84|20|19.84|20|19.84|45
1727792240000|2024-10-01 14:17:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|71
1727792250000|2024-10-01 14:17:30|||||||||4
1727792260000|2024-10-01 14:17:40|20.03|19.87|20.05|19.89|20.08|19.92|20.03|19.87|37
1727792270000|2024-10-01 14:17:50|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|193
1727792280000|2024-10-01 14:18:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|189
1727792290000|2024-10-01 14:18:10|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|121
1727792300000|2024-10-01 14:18:20|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|51
1727792310000|2024-10-01 14:18:30|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|25
1727792320000|2024-10-01 14:18:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|111
1727792330000|2024-10-01 14:18:50|20.1|19.94|20.08|19.92|20.1|19.94|20.05|19.89|77
1727792340000|2024-10-01 14:19:00|20.05|19.89|20.05|19.89|20.08|19.92|20.03|19.87|53
1727792350000|2024-10-01 14:19:10|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|49
1727792360000|2024-10-01 14:19:20|20.09|19.93|20.1|19.94|20.13|19.97|20.08|19.92|71
1727792370000|2024-10-01 14:19:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|13
1727792380000|2024-10-01 14:19:40|20.09|19.93|20.08|19.92|20.1|19.94|20.08|19.92|21
1727792390000|2024-10-01 14:19:50|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|35
1727792400000|2024-10-01 14:20:00|20.05|19.89|19.88|19.72|20.08|19.92|19.88|19.72|71
1727792410000|2024-10-01 14:20:10|19.9|19.74|19.9|19.74|19.95|19.79|19.83|19.67|152
1727792420000|2024-10-01 14:20:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|66
1727792430000|2024-10-01 14:20:30|19.93|19.77|19.9|19.74|19.93|19.77|19.88|19.72|86
1727792440000|2024-10-01 14:20:40|19.92|19.76|19.93|19.77|19.93|19.77|19.88|19.72|145
1727792450000|2024-10-01 14:20:50|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|34
1727792460000|2024-10-01 14:21:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|40
1727792470000|2024-10-01 14:21:10|19.94|19.78|19.83|19.67|19.94|19.78|19.83|19.67|138
1727792480000|2024-10-01 14:21:20|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|91
1727792490000|2024-10-01 14:21:30|19.85|19.69|19.73|19.57|19.85|19.69|19.73|19.57|120
1727792500000|2024-10-01 14:21:40|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|75
1727792510000|2024-10-01 14:21:50|19.68|19.52|19.73|19.57|19.73|19.57|19.66|19.5|52
1727792520000|2024-10-01 14:22:00|||||||||24
1727792530000|2024-10-01 14:22:10|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|59
1727792540000|2024-10-01 14:22:20|19.74|19.58|19.73|19.57|19.76|19.6|19.73|19.57|42
1727792550000|2024-10-01 14:22:30|19.74|19.58|19.78|19.62|19.78|19.62|19.71|19.55|61
1727792560000|2024-10-01 14:22:40|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|20
1727792570000|2024-10-01 14:22:50|19.71|19.55|19.71|19.55|19.73|19.57|19.66|19.5|65
1727792580000|2024-10-01 14:23:00|19.68|19.52|19.61|19.45|19.68|19.52|19.61|19.45|89
1727792590000|2024-10-01 14:23:10|19.62|19.46|19.58|19.42|19.63|19.47|19.54|19.38|456
1727792600000|2024-10-01 14:23:20|||||||||11
1727792610000|2024-10-01 14:23:30|19.61|19.45|19.61|19.45|19.62|19.46|19.58|19.42|39
1727792620000|2024-10-01 14:23:40|19.63|19.47|19.66|19.5|19.68|19.52|19.63|19.47|165
1727792630000|2024-10-01 14:23:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|17
1727792640000|2024-10-01 14:24:00|19.71|19.55|19.66|19.5|19.71|19.55|19.63|19.47|131
1727792650000|2024-10-01 14:24:10|19.63|19.47|19.68|19.52|19.71|19.55|19.63|19.47|80
1727792660000|2024-10-01 14:24:20|19.66|19.5|19.66|19.5|19.68|19.52|19.63|19.47|68
1727792670000|2024-10-01 14:24:30|19.68|19.52|19.69|19.53|19.71|19.55|19.68|19.52|126
1727792680000|2024-10-01 14:24:40|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|27
1727792690000|2024-10-01 14:24:50|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|41
1727792700000|2024-10-01 14:25:00|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|91
1727792710000|2024-10-01 14:25:10|19.71|19.55|19.76|19.6|19.76|19.6|19.71|19.55|122
1727792720000|2024-10-01 14:25:20|19.73|19.57|19.76|19.6|19.76|19.6|19.71|19.55|59
1727792730000|2024-10-01 14:25:30|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|20
1727792740000|2024-10-01 14:25:40|19.78|19.62|19.78|19.62|19.81|19.65|19.77|19.61|10
1727792750000|2024-10-01 14:25:50|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|36
1727792760000|2024-10-01 14:26:00|19.82|19.66|19.81|19.65|19.82|19.66|19.78|19.62|12
1727792770000|2024-10-01 14:26:10|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|55
1727792780000|2024-10-01 14:26:20|19.88|19.72|19.88|19.72|19.92|19.76|19.86|19.7|88
1727792790000|2024-10-01 14:26:30|19.87|19.71|19.86|19.7|19.88|19.72|19.86|19.7|56
1727792800000|2024-10-01 14:26:40|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|96
1727792810000|2024-10-01 14:26:50|19.86|19.7|19.93|19.77|19.93|19.77|19.86|19.7|61
1727792820000|2024-10-01 14:27:00|19.88|19.72|19.86|19.7|19.88|19.72|19.83|19.67|50
1727792830000|2024-10-01 14:27:10|19.88|19.72|19.88|19.72|19.92|19.76|19.86|19.7|114
1727792840000|2024-10-01 14:27:20|19.86|19.7|19.83|19.67|19.88|19.72|19.83|19.67|47
1727792850000|2024-10-01 14:27:30|19.84|19.68|19.86|19.7|19.88|19.72|19.84|19.68|12
1727792860000|2024-10-01 14:27:40|19.84|19.68|19.84|19.68|19.86|19.7|19.83|19.67|5
1727792870000|2024-10-01 14:27:50|19.83|19.67|19.86|19.7|19.88|19.72|19.81|19.65|85
1727792880000|2024-10-01 14:28:00|19.87|19.71|19.91|19.75|19.93|19.77|19.86|19.7|217
1727792890000|2024-10-01 14:28:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|80
1727792900000|2024-10-01 14:28:20|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|33
1727792910000|2024-10-01 14:28:30|||||||||4
1727792920000|2024-10-01 14:28:40|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|10
1727792930000|2024-10-01 14:28:50|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|44
1727792940000|2024-10-01 14:29:00|19.91|19.75|19.92|19.76|19.93|19.77|19.91|19.75|67
1727792950000|2024-10-01 14:29:10|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|19
1727792960000|2024-10-01 14:29:20|19.91|19.75|19.81|19.65|19.91|19.75|19.81|19.65|88
1727792970000|2024-10-01 14:29:30|19.84|19.68|19.86|19.7|19.86|19.7|19.81|19.65|14
1727792980000|2024-10-01 14:29:40|19.81|19.65|19.86|19.7|19.86|19.7|19.81|19.65|45
1727792990000|2024-10-01 14:29:50|19.83|19.67|19.83|19.67|19.86|19.7|19.81|19.65|71
1727793000000|2024-10-01 14:30:00|19.84|19.68|19.88|19.72|19.88|19.72|19.83|19.67|61
1727793010000|2024-10-01 14:30:10|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|51
1727793020000|2024-10-01 14:30:20|19.91|19.75|19.91|19.75|19.93|19.77|19.88|19.72|58
1727793030000|2024-10-01 14:30:30|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|49
1727793040000|2024-10-01 14:30:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|61
1727793050000|2024-10-01 14:30:50|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|222
1727793060000|2024-10-01 14:31:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|82
1727793070000|2024-10-01 14:31:10|19.92|19.76|19.9|19.74|19.93|19.77|19.88|19.72|129
1727793080000|2024-10-01 14:31:20|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|3
1727793090000|2024-10-01 14:31:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|31
1727793100000|2024-10-01 14:31:40|19.93|19.77|19.93|19.77|19.93|19.77|19.9|19.74|2
1727793110000|2024-10-01 14:31:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|25
1727793130000|2024-10-01 14:32:10|20|19.84|19.99|19.83|20|19.84|19.95|19.79|91
1727793140000|2024-10-01 14:32:20|20|19.84|20|19.84|20|19.84|19.95|19.79|160
1727793150000|2024-10-01 14:32:30|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|35
1727793160000|2024-10-01 14:32:40|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|7
1727793170000|2024-10-01 14:32:50|19.88|19.72|19.85|19.69|19.9|19.74|19.85|19.69|21
1727793180000|2024-10-01 14:33:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|82
1727793190000|2024-10-01 14:33:10|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|29
1727793200000|2024-10-01 14:33:20|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|32
1727793210000|2024-10-01 14:33:30|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|14
1727793220000|2024-10-01 14:33:40|19.85|19.69|19.73|19.57|19.85|19.69|19.73|19.57|97
1727793230000|2024-10-01 14:33:50|19.76|19.6|19.78|19.62|19.83|19.67|19.74|19.58|43
1727793240000|2024-10-01 14:34:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|52
1727793250000|2024-10-01 14:34:10|19.79|19.63|19.73|19.57|19.8|19.64|19.73|19.57|91
1727793260000|2024-10-01 14:34:20|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|37
1727793270000|2024-10-01 14:34:30|||||||||58
1727793280000|2024-10-01 14:34:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|73
1727793290000|2024-10-01 14:34:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|21
1727793300000|2024-10-01 14:35:00|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|34
1727793310000|2024-10-01 14:35:10|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|6
1727793320000|2024-10-01 14:35:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|94
1727793330000|2024-10-01 14:35:30|||||||||17
1727793340000|2024-10-01 14:35:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|35
1727793350000|2024-10-01 14:35:50|19.83|19.67|19.83|19.67|19.85|19.69|19.8|19.64|76
1727793360000|2024-10-01 14:36:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|54
1727793370000|2024-10-01 14:36:10|19.82|19.66|19.7|19.54|19.85|19.69|19.7|19.54|91
1727793380000|2024-10-01 14:36:20|19.69|19.53|19.68|19.52|19.7|19.54|19.63|19.47|104
1727793390000|2024-10-01 14:36:30|19.67|19.51|19.63|19.47|19.68|19.52|19.62|19.46|55
1727793400000|2024-10-01 14:36:40|19.64|19.48|19.65|19.49|19.68|19.52|19.63|19.47|30
1727793410000|2024-10-01 14:36:50|19.67|19.51|19.68|19.52|19.7|19.54|19.63|19.47|154
1727793420000|2024-10-01 14:37:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|20
1727793430000|2024-10-01 14:37:10|||||||||6
1727793440000|2024-10-01 14:37:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|22
1727793450000|2024-10-01 14:37:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|61
1727793460000|2024-10-01 14:37:40|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|49
1727793470000|2024-10-01 14:37:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|2
1727793480000|2024-10-01 14:38:00|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|49
1727793490000|2024-10-01 14:38:10|||||||||36
1727793500000|2024-10-01 14:38:20|19.65|19.49|19.58|19.42|19.65|19.49|19.58|19.42|111
1727793510000|2024-10-01 14:38:30|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|96
1727793520000|2024-10-01 14:38:40|19.6|19.44|19.6|19.44|19.63|19.47|19.58|19.42|52
1727793530000|2024-10-01 14:38:50|19.63|19.47|19.62|19.46|19.63|19.47|19.6|19.44|1
1727793540000|2024-10-01 14:39:00|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|70
1727793550000|2024-10-01 14:39:10|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|143
1727793560000|2024-10-01 14:39:20|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|13
1727793570000|2024-10-01 14:39:30|19.58|19.42|19.59|19.43|19.6|19.44|19.58|19.42|29
1727793580000|2024-10-01 14:39:40|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|1
1727793590000|2024-10-01 14:39:50|||||||||6
1727793600000|2024-10-01 14:40:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|131
1727793610000|2024-10-01 14:40:10|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|13
1727793620000|2024-10-01 14:40:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|3
1727793630000|2024-10-01 14:40:30|||||||||57
1727793640000|2024-10-01 14:40:40|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|90
1727793650000|2024-10-01 14:40:50|||||||||85
1727793660000|2024-10-01 14:41:00|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|12
1727793670000|2024-10-01 14:41:10|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|32
1727793680000|2024-10-01 14:41:20|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|48
1727793690000|2024-10-01 14:41:30|19.44|19.28|19.46|19.3|19.48|19.32|19.43|19.27|75
1727793700000|2024-10-01 14:41:40|19.43|19.27|19.44|19.28|19.46|19.3|19.43|19.27|39
1727793710000|2024-10-01 14:41:50|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|33
1727793720000|2024-10-01 14:42:00|19.43|19.27|19.42|19.26|19.46|19.3|19.41|19.25|107
1727793730000|2024-10-01 14:42:10|19.41|19.25|19.41|19.25|19.46|19.3|19.41|19.25|38
1727793740000|2024-10-01 14:42:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|53
1727793750000|2024-10-01 14:42:30|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|53
1727793760000|2024-10-01 14:42:40|19.47|19.31|19.46|19.3|19.51|19.35|19.43|19.27|122
1727793770000|2024-10-01 14:42:50|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|17
1727793780000|2024-10-01 14:43:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1727793790000|2024-10-01 14:43:10|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|10
1727793800000|2024-10-01 14:43:20|19.44|19.28|19.46|19.3|19.46|19.3|19.43|19.27|49
1727793810000|2024-10-01 14:43:30|||||||||2
1727793820000|2024-10-01 14:43:40|||||||||2
1727793830000|2024-10-01 14:43:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|125
1727793840000|2024-10-01 14:44:00|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|40
1727793850000|2024-10-01 14:44:10|19.47|19.31|19.46|19.3|19.51|19.35|19.46|19.3|161
1727793860000|2024-10-01 14:44:20|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|13
1727793870000|2024-10-01 14:44:30|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|38
1727793890000|2024-10-01 14:44:50|19.49|19.33|19.53|19.37|19.54|19.38|19.49|19.33|190
1727793900000|2024-10-01 14:45:00|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|20
1727793910000|2024-10-01 14:45:10|19.54|19.38|19.61|19.45|19.63|19.47|19.53|19.37|87
1727793920000|2024-10-01 14:45:20|19.58|19.42|19.56|19.4|19.59|19.43|19.56|19.4|82
1727793930000|2024-10-01 14:45:30|19.53|19.37|19.53|19.37|19.56|19.4|19.51|19.35|101
1727793940000|2024-10-01 14:45:40|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|46
1727793950000|2024-10-01 14:45:50|19.52|19.36|19.54|19.38|19.56|19.4|19.51|19.35|49
1727793960000|2024-10-01 14:46:00|19.56|19.4|19.56|19.4|19.56|19.4|19.54|19.38|1
1727793980000|2024-10-01 14:46:20|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|2
1727793990000|2024-10-01 14:46:30|19.53|19.37|19.56|19.4|19.56|19.4|19.51|19.35|75
1727794000000|2024-10-01 14:46:40|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|10
1727794010000|2024-10-01 14:46:50|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|4
1727794020000|2024-10-01 14:47:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|28
1727794030000|2024-10-01 14:47:10|19.61|19.45|19.61|19.45|19.63|19.47|19.61|19.45|79
1727794050000|2024-10-01 14:47:30|||||||||1
1727794060000|2024-10-01 14:47:40|||||||||24
1727794070000|2024-10-01 14:47:50|||||||||8
1727794080000|2024-10-01 14:48:00|19.63|19.47|19.66|19.5|19.66|19.5|19.61|19.45|47
1727794090000|2024-10-01 14:48:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|38
1727794100000|2024-10-01 14:48:20|||||||||2
1727794110000|2024-10-01 14:48:30|||||||||3
1727794120000|2024-10-01 14:48:40|19.64|19.48|19.71|19.55|19.71|19.55|19.64|19.48|7
1727794130000|2024-10-01 14:48:50|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|2
1727794140000|2024-10-01 14:49:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1727794150000|2024-10-01 14:49:10|19.71|19.55|19.73|19.57|19.73|19.57|19.68|19.52|8
1727794160000|2024-10-01 14:49:20|19.71|19.55|19.71|19.55|19.72|19.56|19.68|19.52|44
1727794170000|2024-10-01 14:49:30|19.72|19.56|19.78|19.62|19.78|19.62|19.71|19.55|51
1727794180000|2024-10-01 14:49:40|||||||||107
1727794190000|2024-10-01 14:49:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|29
1727794200000|2024-10-01 14:50:00|||||||||2
1727794210000|2024-10-01 14:50:10|19.75|19.59|19.83|19.67|19.83|19.67|19.75|19.59|70
1727794220000|2024-10-01 14:50:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1727794230000|2024-10-01 14:50:30|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|101
1727794240000|2024-10-01 14:50:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|67
1727794250000|2024-10-01 14:50:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|5
1727794260000|2024-10-01 14:51:00|19.8|19.64|19.78|19.62|19.8|19.64|19.75|19.59|37
1727794270000|2024-10-01 14:51:10|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|3
1727794280000|2024-10-01 14:51:20|||||||||2
1727794290000|2024-10-01 14:51:30|19.8|19.64|19.73|19.57|19.8|19.64|19.73|19.57|126
1727794300000|2024-10-01 14:51:40|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|10
1727794310000|2024-10-01 14:51:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1727794320000|2024-10-01 14:52:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|14
1727794330000|2024-10-01 14:52:10|||||||||19
1727794350000|2024-10-01 14:52:30|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|87
1727794360000|2024-10-01 14:52:40|||||||||71
1727794370000|2024-10-01 14:52:50|||||||||59
1727794380000|2024-10-01 14:53:00|||||||||15
1727794390000|2024-10-01 14:53:10|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|31
1727794400000|2024-10-01 14:53:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|35
1727794410000|2024-10-01 14:53:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|7
1727794420000|2024-10-01 14:53:40|||||||||3
1727794430000|2024-10-01 14:53:50|||||||||22
1727794440000|2024-10-01 14:54:00|19.83|19.67|19.82|19.66|19.85|19.69|19.8|19.64|54
1727794450000|2024-10-01 14:54:10|19.8|19.64|19.85|19.69|19.88|19.72|19.8|19.64|53
1727794460000|2024-10-01 14:54:20|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|15
1727794470000|2024-10-01 14:54:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|4
1727794480000|2024-10-01 14:54:40|19.78|19.62|19.8|19.64|19.8|19.64|19.75|19.59|43
1727794490000|2024-10-01 14:54:50|||||||||3
1727794500000|2024-10-01 14:55:00|||||||||26
1727794510000|2024-10-01 14:55:10|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|19
1727794520000|2024-10-01 14:55:20|||||||||1
1727794530000|2024-10-01 14:55:30|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|5
1727794540000|2024-10-01 14:55:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|65
1727794550000|2024-10-01 14:55:50|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|7
1727794560000|2024-10-01 14:56:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|19
1727794570000|2024-10-01 14:56:10|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|103
1727794580000|2024-10-01 14:56:20|19.73|19.57|19.75|19.59|19.75|19.59|19.7|19.54|16
1727794590000|2024-10-01 14:56:30|||||||||2
1727794600000|2024-10-01 14:56:40|||||||||3
1727794610000|2024-10-01 14:56:50|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|26
1727794620000|2024-10-01 14:57:00|||||||||4
1727794630000|2024-10-01 14:57:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|14
1727794640000|2024-10-01 14:57:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|51
1727794650000|2024-10-01 14:57:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|6
1727794660000|2024-10-01 14:57:40|||||||||4
1727794670000|2024-10-01 14:57:50|||||||||5
1727794680000|2024-10-01 14:58:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|33
1727794690000|2024-10-01 14:58:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|8
1727794700000|2024-10-01 14:58:20|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|8
1727794710000|2024-10-01 14:58:30|||||||||1
1727794720000|2024-10-01 14:58:40|19.7|19.54|19.68|19.52|19.73|19.57|19.68|19.52|52
1727794730000|2024-10-01 14:58:50|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|7
1727794740000|2024-10-01 14:59:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|32
1727794750000|2024-10-01 14:59:10|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|23
1727794760000|2024-10-01 14:59:20|||||||||3
1727794770000|2024-10-01 14:59:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|3
1727794780000|2024-10-01 14:59:40|||||||||4
1727794790000|2024-10-01 14:59:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|55
1727794800000|2024-10-01 15:00:00|||||||||127
1727794810000|2024-10-01 15:00:10|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|70
1727794820000|2024-10-01 15:00:20|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|1
1727794830000|2024-10-01 15:00:30|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|26
1727794840000|2024-10-01 15:00:40|||||||||4
1727794850000|2024-10-01 15:00:50|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|4
1727794860000|2024-10-01 15:01:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|24
1727794870000|2024-10-01 15:01:10|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|23
1727794880000|2024-10-01 15:01:20|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|8
1727794890000|2024-10-01 15:01:30|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|14
1727794900000|2024-10-01 15:01:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1727794910000|2024-10-01 15:01:50|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|87
1727794920000|2024-10-01 15:02:00|19.67|19.51|19.7|19.54|19.7|19.54|19.65|19.49|8
1727794930000|2024-10-01 15:02:10|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|59
1727794940000|2024-10-01 15:02:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1727794950000|2024-10-01 15:02:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|58
1727794960000|2024-10-01 15:02:40|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|8
1727794970000|2024-10-01 15:02:50|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|31
1727794980000|2024-10-01 15:03:00|||||||||2
1727794990000|2024-10-01 15:03:10|||||||||18
1727795000000|2024-10-01 15:03:20|||||||||2
1727795010000|2024-10-01 15:03:30|||||||||3
1727795020000|2024-10-01 15:03:40|||||||||5
1727795030000|2024-10-01 15:03:50|19.78|19.62|19.85|19.69|19.85|19.69|19.78|19.62|69
1727795040000|2024-10-01 15:04:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|60
1727795050000|2024-10-01 15:04:10|19.84|19.68|19.85|19.69|19.85|19.69|19.8|19.64|23
1727795060000|2024-10-01 15:04:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|37
1727795070000|2024-10-01 15:04:30|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|48
1727795080000|2024-10-01 15:04:40|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|2
1727795090000|2024-10-01 15:04:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|10
1727795100000|2024-10-01 15:05:00|19.85|19.69|19.85|19.69|19.88|19.72|19.85|19.69|67
1727795110000|2024-10-01 15:05:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|13
1727795120000|2024-10-01 15:05:20|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|34
1727795130000|2024-10-01 15:05:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|2
1727795140000|2024-10-01 15:05:40|19.91|19.75|19.88|19.72|19.93|19.77|19.88|19.72|25
1727795150000|2024-10-01 15:05:50|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|2
1727795160000|2024-10-01 15:06:00|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|3
1727795170000|2024-10-01 15:06:10|19.86|19.7|19.93|19.77|19.93|19.77|19.85|19.69|104
1727795180000|2024-10-01 15:06:20|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|18
1727795190000|2024-10-01 15:06:30|19.93|19.77|19.85|19.69|19.93|19.77|19.85|19.69|56
1727795200000|2024-10-01 15:06:40|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|34
1727795210000|2024-10-01 15:06:50|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|148
1727795220000|2024-10-01 15:07:00|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|38
1727795230000|2024-10-01 15:07:10|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|89
1727795240000|2024-10-01 15:07:20|||||||||1
1727795250000|2024-10-01 15:07:30|||||||||6
1727795260000|2024-10-01 15:07:40|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|24
1727795270000|2024-10-01 15:07:50|||||||||7
1727795280000|2024-10-01 15:08:00|19.88|19.72|19.87|19.71|19.9|19.74|19.85|19.69|52
1727795290000|2024-10-01 15:08:10|19.9|19.74|20|19.84|20|19.84|19.9|19.74|32
1727795300000|2024-10-01 15:08:20|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|22
1727795310000|2024-10-01 15:08:30|20|19.84|19.91|19.75|20|19.84|19.91|19.75|40
1727795320000|2024-10-01 15:08:40|19.9|19.74|19.9|19.74|19.93|19.77|19.88|19.72|62
1727795330000|2024-10-01 15:08:50|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|7
1727795340000|2024-10-01 15:09:00|19.91|19.75|19.98|19.82|19.98|19.82|19.91|19.75|18
1727795350000|2024-10-01 15:09:10|||||||||1
1727795360000|2024-10-01 15:09:20|19.95|19.79|19.98|19.82|20|19.84|19.95|19.79|37
1727795370000|2024-10-01 15:09:30|||||||||3
1727795380000|2024-10-01 15:09:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1727795390000|2024-10-01 15:09:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|15
1727795400000|2024-10-01 15:10:00|20.03|19.87|20|19.84|20.03|19.87|19.98|19.82|26
1727795410000|2024-10-01 15:10:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|15
1727795420000|2024-10-01 15:10:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1727795440000|2024-10-01 15:10:40|20|19.84|20|19.84|20.03|19.87|20|19.84|38
1727795450000|2024-10-01 15:10:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|4
1727795460000|2024-10-01 15:11:00|20.03|19.87|20|19.84|20.03|19.87|19.98|19.82|69
1727795470000|2024-10-01 15:11:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1727795480000|2024-10-01 15:11:20|19.99|19.83|19.98|19.82|20|19.84|19.98|19.82|0
1727795490000|2024-10-01 15:11:30|20|19.84|20|19.84|20|19.84|20|19.84|1
1727795500000|2024-10-01 15:11:40|20.01|19.85|20|19.84|20.03|19.87|19.98|19.82|26
1727795510000|2024-10-01 15:11:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|10
1727795520000|2024-10-01 15:12:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|6
1727795530000|2024-10-01 15:12:10|||||||||50
1727795540000|2024-10-01 15:12:20|||||||||2
1727795550000|2024-10-01 15:12:30|20|19.84|20|19.84|20|19.84|20|19.84|13
1727795560000|2024-10-01 15:12:40|20.03|19.87|20.01|19.85|20.03|19.87|20|19.84|18
1727795570000|2024-10-01 15:12:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|4
1727795580000|2024-10-01 15:13:00|20.01|19.85|20|19.84|20.03|19.87|20|19.84|17
1727795590000|2024-10-01 15:13:10|20.01|19.85|20.03|19.87|20.03|19.87|20|19.84|9
1727795600000|2024-10-01 15:13:20|20|19.84|20|19.84|20|19.84|20|19.84|50
1727795610000|2024-10-01 15:13:30|||||||||61
1727795630000|2024-10-01 15:13:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|13
1727795640000|2024-10-01 15:14:00|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|29
1727795650000|2024-10-01 15:14:10|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|0
1727795660000|2024-10-01 15:14:20|20|19.84|20.04|19.88|20.04|19.88|20|19.84|37
1727795670000|2024-10-01 15:14:30|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|65
1727795680000|2024-10-01 15:14:40|20|19.84|20.01|19.85|20.03|19.87|20|19.84|69
1727795690000|2024-10-01 15:14:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|8
1727795700000|2024-10-01 15:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|78
1727795710000|2024-10-01 15:15:10|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|36
1727795720000|2024-10-01 15:15:20|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|30
1727795730000|2024-10-01 15:15:30|||||||||1
1727795740000|2024-10-01 15:15:40|20.08|19.92|20.06|19.9|20.08|19.92|20.05|19.89|3
1727795750000|2024-10-01 15:15:50|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|12
1727795760000|2024-10-01 15:16:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1727795770000|2024-10-01 15:16:10|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|231
1727795780000|2024-10-01 15:16:20|||||||||2
1727795790000|2024-10-01 15:16:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1727795800000|2024-10-01 15:16:40|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|1
1727795810000|2024-10-01 15:16:50|20.05|19.89|20.04|19.88|20.08|19.92|20.03|19.87|84
1727795820000|2024-10-01 15:17:00|20.05|19.89|20.08|19.92|20.08|19.92|20.03|19.87|21
1727795830000|2024-10-01 15:17:10|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|76
1727795840000|2024-10-01 15:17:20|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|60
1727795850000|2024-10-01 15:17:30|||||||||10
1727795860000|2024-10-01 15:17:40|||||||||3
1727795870000|2024-10-01 15:17:50|||||||||47
1727795880000|2024-10-01 15:18:00|||||||||2
1727795890000|2024-10-01 15:18:10|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|38
1727795900000|2024-10-01 15:18:20|20.04|19.88|20.05|19.89|20.08|19.92|20.03|19.87|33
1727795920000|2024-10-01 15:18:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|30
1727795930000|2024-10-01 15:18:50|20|19.84|19.98|19.82|20|19.84|19.95|19.79|56
1727795940000|2024-10-01 15:19:00|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|77
1727795950000|2024-10-01 15:19:10|||||||||21
1727795960000|2024-10-01 15:19:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727795970000|2024-10-01 15:19:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|2
1727795980000|2024-10-01 15:19:40|19.95|19.79|19.91|19.75|19.98|19.82|19.9|19.74|79
1727795990000|2024-10-01 15:19:50|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|31
1727796000000|2024-10-01 15:20:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|59
1727796010000|2024-10-01 15:20:10|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|41
1727796020000|2024-10-01 15:20:20|19.87|19.71|19.88|19.72|19.88|19.72|19.85|19.69|1
1727796030000|2024-10-01 15:20:30|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|7
1727796040000|2024-10-01 15:20:40|||||||||1
1727796050000|2024-10-01 15:20:50|||||||||2
1727796060000|2024-10-01 15:21:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|168
1727796070000|2024-10-01 15:21:10|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|65
1727796080000|2024-10-01 15:21:20|20|19.84|19.95|19.79|20.01|19.85|19.95|19.79|50
1727796090000|2024-10-01 15:21:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|32
1727796100000|2024-10-01 15:21:40|||||||||7
1727796120000|2024-10-01 15:22:00|19.93|19.77|19.9|19.74|19.93|19.77|19.85|19.69|37
1727796130000|2024-10-01 15:22:10|19.89|19.73|19.83|19.67|19.89|19.73|19.8|19.64|32
1727796140000|2024-10-01 15:22:20|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|21
1727796150000|2024-10-01 15:22:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|29
1727796160000|2024-10-01 15:22:40|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|4
1727796170000|2024-10-01 15:22:50|||||||||33
1727796180000|2024-10-01 15:23:00|19.82|19.66|19.83|19.67|19.83|19.67|19.8|19.64|10
1727796190000|2024-10-01 15:23:10|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|2
1727796200000|2024-10-01 15:23:20|||||||||5
1727796210000|2024-10-01 15:23:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|32
1727796220000|2024-10-01 15:23:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1727796230000|2024-10-01 15:23:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1727796240000|2024-10-01 15:24:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|34
1727796250000|2024-10-01 15:24:10|||||||||10
1727796270000|2024-10-01 15:24:30|19.92|19.76|19.88|19.72|19.95|19.79|19.88|19.72|135
1727796280000|2024-10-01 15:24:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|19
1727796290000|2024-10-01 15:24:50|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|23
1727796300000|2024-10-01 15:25:00|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|14
1727796310000|2024-10-01 15:25:10|19.88|19.72|19.88|19.72|19.9|19.74|19.87|19.71|20
1727796320000|2024-10-01 15:25:20|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|10
1727796330000|2024-10-01 15:25:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|8
1727796340000|2024-10-01 15:25:40|||||||||18
1727796350000|2024-10-01 15:25:50|||||||||4
1727796360000|2024-10-01 15:26:00|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|37
1727796370000|2024-10-01 15:26:10|||||||||57
1727796380000|2024-10-01 15:26:20|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|60
1727796390000|2024-10-01 15:26:30|||||||||21
1727796400000|2024-10-01 15:26:40|||||||||1
1727796410000|2024-10-01 15:26:50|19.9|19.74|19.93|19.77|19.93|19.77|19.89|19.73|13
1727796420000|2024-10-01 15:27:00|19.9|19.74|19.83|19.67|19.9|19.74|19.8|19.64|80
1727796430000|2024-10-01 15:27:10|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|21
1727796440000|2024-10-01 15:27:20|||||||||1
1727796450000|2024-10-01 15:27:30|||||||||2
1727796460000|2024-10-01 15:27:40|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|12
1727796470000|2024-10-01 15:27:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|24
1727796480000|2024-10-01 15:28:00|19.78|19.62|19.7|19.54|19.78|19.62|19.7|19.54|38
1727796490000|2024-10-01 15:28:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|13
1727796500000|2024-10-01 15:28:20|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|69
1727796510000|2024-10-01 15:28:30|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|112
1727796520000|2024-10-01 15:28:40|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|3
1727796530000|2024-10-01 15:28:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|92
1727796540000|2024-10-01 15:29:00|19.75|19.59|19.78|19.62|19.8|19.64|19.75|19.59|30
1727796550000|2024-10-01 15:29:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1727796560000|2024-10-01 15:29:20|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|5
1727796570000|2024-10-01 15:29:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|1
1727796580000|2024-10-01 15:29:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1727796590000|2024-10-01 15:29:50|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|36
1727796600000|2024-10-01 15:30:00|19.82|19.66|19.75|19.59|19.82|19.66|19.75|19.59|52
1727796610000|2024-10-01 15:30:10|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|62
1727796620000|2024-10-01 15:30:20|||||||||2
1727796630000|2024-10-01 15:30:30|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|23
1727796640000|2024-10-01 15:30:40|||||||||2
1727796650000|2024-10-01 15:30:50|||||||||2
1727796660000|2024-10-01 15:31:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|46
1727796670000|2024-10-01 15:31:10|19.68|19.52|19.73|19.57|19.75|19.59|19.68|19.52|112
1727796680000|2024-10-01 15:31:20|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|47
1727796690000|2024-10-01 15:31:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|12
1727796700000|2024-10-01 15:31:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|2
1727796710000|2024-10-01 15:31:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|4
1727796720000|2024-10-01 15:32:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|40
1727796730000|2024-10-01 15:32:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1727796740000|2024-10-01 15:32:20|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|47
1727796750000|2024-10-01 15:32:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|53
1727796760000|2024-10-01 15:32:40|||||||||3
1727796770000|2024-10-01 15:32:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|10
1727796780000|2024-10-01 15:33:00|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|58
1727796790000|2024-10-01 15:33:10|||||||||3
1727796800000|2024-10-01 15:33:20|||||||||2
1727796810000|2024-10-01 15:33:30|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|2
1727796820000|2024-10-01 15:33:40|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|15
1727796830000|2024-10-01 15:33:50|||||||||11
1727796840000|2024-10-01 15:34:00|||||||||5
1727796850000|2024-10-01 15:34:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|65
1727796860000|2024-10-01 15:34:20|||||||||2
1727796870000|2024-10-01 15:34:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|66
1727796880000|2024-10-01 15:34:40|||||||||3
1727796890000|2024-10-01 15:34:50|||||||||16
1727796900000|2024-10-01 15:35:00|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|14
1727796910000|2024-10-01 15:35:10|||||||||78
1727796920000|2024-10-01 15:35:20|||||||||2
1727796930000|2024-10-01 15:35:30|||||||||5
1727796940000|2024-10-01 15:35:40|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|34
1727796950000|2024-10-01 15:35:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|13
1727796960000|2024-10-01 15:36:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|8
1727796970000|2024-10-01 15:36:10|||||||||2
1727796980000|2024-10-01 15:36:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1727796990000|2024-10-01 15:36:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|9
1727797000000|2024-10-01 15:36:40|||||||||22
1727797010000|2024-10-01 15:36:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1727797020000|2024-10-01 15:37:00|||||||||38
1727797030000|2024-10-01 15:37:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|71
1727797040000|2024-10-01 15:37:20|||||||||2
1727797050000|2024-10-01 15:37:30|||||||||18
1727797060000|2024-10-01 15:37:40|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|3
1727797070000|2024-10-01 15:37:50|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|129
1727797080000|2024-10-01 15:38:00|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|36
1727797090000|2024-10-01 15:38:10|||||||||61
1727797100000|2024-10-01 15:38:20|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|15
1727797110000|2024-10-01 15:38:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|24
1727797120000|2024-10-01 15:38:40|||||||||4
1727797130000|2024-10-01 15:38:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|7
1727797140000|2024-10-01 15:39:00|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|18
1727797150000|2024-10-01 15:39:10|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|3
1727797160000|2024-10-01 15:39:20|||||||||4
1727797170000|2024-10-01 15:39:30|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|59
1727797180000|2024-10-01 15:39:40|19.73|19.57|19.75|19.59|19.75|19.59|19.7|19.54|27
1727797190000|2024-10-01 15:39:50|19.74|19.58|19.68|19.52|19.74|19.58|19.68|19.52|16
1727797200000|2024-10-01 15:40:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|27
1727797210000|2024-10-01 15:40:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1727797220000|2024-10-01 15:40:20|||||||||2
1727797230000|2024-10-01 15:40:30|19.68|19.52|19.69|19.53|19.7|19.54|19.68|19.52|49
1727797240000|2024-10-01 15:40:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|6
1727797250000|2024-10-01 15:40:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|13
1727797260000|2024-10-01 15:41:00|||||||||3
1727797270000|2024-10-01 15:41:10|19.73|19.57|19.72|19.56|19.73|19.57|19.7|19.54|19
1727797280000|2024-10-01 15:41:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|7
1727797290000|2024-10-01 15:41:30|||||||||4
1727797300000|2024-10-01 15:41:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|41
1727797310000|2024-10-01 15:41:50|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|36
1727797320000|2024-10-01 15:42:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|28
1727797330000|2024-10-01 15:42:10|||||||||3
1727797340000|2024-10-01 15:42:20|||||||||8
1727797350000|2024-10-01 15:42:30|||||||||2
1727797380000|2024-10-01 15:43:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|14
1727797390000|2024-10-01 15:43:10|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|4
1727797400000|2024-10-01 15:43:20|||||||||9
1727797410000|2024-10-01 15:43:30|||||||||10
1727797420000|2024-10-01 15:43:40|||||||||7
1727797430000|2024-10-01 15:43:50|||||||||12
1727797440000|2024-10-01 15:44:00|||||||||11
1727797450000|2024-10-01 15:44:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1727797460000|2024-10-01 15:44:20|||||||||31
1727797470000|2024-10-01 15:44:30|19.7|19.54|19.69|19.53|19.7|19.54|19.68|19.52|105
1727797480000|2024-10-01 15:44:40|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|6
1727797490000|2024-10-01 15:44:50|||||||||19
1727797500000|2024-10-01 15:45:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|91
1727797520000|2024-10-01 15:45:20|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|69
1727797530000|2024-10-01 15:45:30|||||||||1
1727797550000|2024-10-01 15:45:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|13
1727797560000|2024-10-01 15:46:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|21
1727797570000|2024-10-01 15:46:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|59
1727797580000|2024-10-01 15:46:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|32
1727797590000|2024-10-01 15:46:30|19.73|19.57|19.7|19.54|19.74|19.58|19.7|19.54|20
1727797610000|2024-10-01 15:46:50|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|6
1727797620000|2024-10-01 15:47:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|23
1727797630000|2024-10-01 15:47:10|19.73|19.57|19.74|19.58|19.75|19.59|19.72|19.56|8
1727797640000|2024-10-01 15:47:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727797650000|2024-10-01 15:47:30|19.73|19.57|19.72|19.56|19.73|19.57|19.7|19.54|7
1727797660000|2024-10-01 15:47:40|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|24
1727797670000|2024-10-01 15:47:50|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|9
1727797680000|2024-10-01 15:48:00|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|5
1727797690000|2024-10-01 15:48:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|16
1727797710000|2024-10-01 15:48:30|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|26
1727797720000|2024-10-01 15:48:40|19.7|19.54|19.73|19.57|19.75|19.59|19.7|19.54|20
1727797740000|2024-10-01 15:49:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|13
1727797760000|2024-10-01 15:49:20|||||||||5
1727797770000|2024-10-01 15:49:30|||||||||2
1727797790000|2024-10-01 15:49:50|||||||||9
1727797800000|2024-10-01 15:50:00|||||||||7
1727797810000|2024-10-01 15:50:10|||||||||5
1727797820000|2024-10-01 15:50:20|||||||||6
1727797830000|2024-10-01 15:50:30|||||||||2
1727797840000|2024-10-01 15:50:40|||||||||2
1727797850000|2024-10-01 15:50:50|||||||||7
1727797860000|2024-10-01 15:51:00|||||||||6
1727797870000|2024-10-01 15:51:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|48
1727797880000|2024-10-01 15:51:20|19.67|19.51|19.68|19.52|19.7|19.54|19.67|19.51|66
1727797890000|2024-10-01 15:51:30|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|5
1727797900000|2024-10-01 15:51:40|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|2
1727797910000|2024-10-01 15:51:50|19.68|19.52|19.65|19.49|19.69|19.53|19.65|19.49|42
1727797920000|2024-10-01 15:52:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|49
1727797930000|2024-10-01 15:52:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|62
1727797950000|2024-10-01 15:52:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|6
1727797960000|2024-10-01 15:52:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|12
1727797970000|2024-10-01 15:52:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727797980000|2024-10-01 15:53:00|||||||||2
1727797990000|2024-10-01 15:53:10|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|21
1727798000000|2024-10-01 15:53:20|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|4
1727798010000|2024-10-01 15:53:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|1
1727798020000|2024-10-01 15:53:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|66
1727798030000|2024-10-01 15:53:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|21
1727798040000|2024-10-01 15:54:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|58
1727798050000|2024-10-01 15:54:10|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|9
1727798060000|2024-10-01 15:54:20|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|5
1727798070000|2024-10-01 15:54:30|||||||||2
1727798080000|2024-10-01 15:54:40|||||||||8
1727798090000|2024-10-01 15:54:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|1
1727798100000|2024-10-01 15:55:00|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|22
1727798110000|2024-10-01 15:55:10|||||||||6
1727798120000|2024-10-01 15:55:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1727798130000|2024-10-01 15:55:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|8
1727798140000|2024-10-01 15:55:40|||||||||1
1727798160000|2024-10-01 15:56:00|19.53|19.37|19.55|19.39|19.55|19.39|19.52|19.36|13
1727798170000|2024-10-01 15:56:10|||||||||2
1727798180000|2024-10-01 15:56:20|||||||||10
1727798190000|2024-10-01 15:56:30|||||||||22
1727798200000|2024-10-01 15:56:40|||||||||12
1727798230000|2024-10-01 15:57:10|||||||||2
1727798250000|2024-10-01 15:57:30|||||||||3
1727798260000|2024-10-01 15:57:40|||||||||4
1727798270000|2024-10-01 15:57:50|||||||||31
1727798290000|2024-10-01 15:58:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|48
1727798320000|2024-10-01 15:58:40|||||||||2
1727798340000|2024-10-01 15:59:00|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|109
1727798350000|2024-10-01 15:59:10|19.62|19.46|19.6|19.44|19.65|19.49|19.6|19.44|37
1727798360000|2024-10-01 15:59:20|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|12
1727798370000|2024-10-01 15:59:30|||||||||7
1727798380000|2024-10-01 15:59:40|||||||||33
1727798390000|2024-10-01 15:59:50|||||||||11
1727798400000|2024-10-01 16:00:00|19.67|19.51|19.68|19.52|19.68|19.52|19.65|19.49|50
1727798410000|2024-10-01 16:00:10|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|16
1727798420000|2024-10-01 16:00:20|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|10
1727798430000|2024-10-01 16:00:30|19.7|19.54|19.69|19.53|19.7|19.54|19.68|19.52|1
1727798440000|2024-10-01 16:00:40|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|3
1727798450000|2024-10-01 16:00:50|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|3
1727798470000|2024-10-01 16:01:10|||||||||1
1727798480000|2024-10-01 16:01:20|||||||||3
1727798490000|2024-10-01 16:01:30|||||||||33
1727798500000|2024-10-01 16:01:40|||||||||2
1727798510000|2024-10-01 16:01:50|19.67|19.51|19.68|19.52|19.68|19.52|19.65|19.49|23
1727798520000|2024-10-01 16:02:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|0
1727798530000|2024-10-01 16:02:10|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|21
1727798540000|2024-10-01 16:02:20|||||||||1
1727798560000|2024-10-01 16:02:40|||||||||2
1727798570000|2024-10-01 16:02:50|||||||||1
1727798580000|2024-10-01 16:03:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|12
1727798590000|2024-10-01 16:03:10|||||||||13
1727798610000|2024-10-01 16:03:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|4
1727798620000|2024-10-01 16:03:40|19.55|19.39|19.48|19.32|19.55|19.39|19.48|19.32|26
1727798630000|2024-10-01 16:03:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|19
1727798640000|2024-10-01 16:04:00|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|23
1727798650000|2024-10-01 16:04:10|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|117
1727798660000|2024-10-01 16:04:20|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|71
1727798670000|2024-10-01 16:04:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1727798680000|2024-10-01 16:04:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|56
1727798690000|2024-10-01 16:04:50|19.43|19.27|19.46|19.3|19.46|19.3|19.43|19.27|1
1727798700000|2024-10-01 16:05:00|19.44|19.28|19.46|19.3|19.46|19.3|19.43|19.27|0
1727798710000|2024-10-01 16:05:10|19.44|19.28|19.46|19.3|19.46|19.3|19.43|19.27|2
1727798720000|2024-10-01 16:05:20|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|35
1727798730000|2024-10-01 16:05:30|19.36|19.2|19.36|19.2|19.41|19.25|19.36|19.2|43
1727798740000|2024-10-01 16:05:40|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|30
1727798750000|2024-10-01 16:05:50|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|82
1727798760000|2024-10-01 16:06:00|19.38|19.22|19.36|19.2|19.41|19.25|19.36|19.2|57
1727798780000|2024-10-01 16:06:20|||||||||1
1727798810000|2024-10-01 16:06:50|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|135
1727798820000|2024-10-01 16:07:00|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|16
1727798830000|2024-10-01 16:07:10|19.38|19.22|19.39|19.23|19.41|19.25|19.36|19.2|29
1727798840000|2024-10-01 16:07:20|19.38|19.22|19.38|19.22|19.41|19.25|19.36|19.2|10
1727798850000|2024-10-01 16:07:30|19.39|19.23|19.38|19.22|19.41|19.25|19.38|19.22|12
1727798860000|2024-10-01 16:07:40|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1727798880000|2024-10-01 16:08:00|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|25
1727798890000|2024-10-01 16:08:10|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|1
1727798900000|2024-10-01 16:08:20|||||||||1
1727798910000|2024-10-01 16:08:30|||||||||3
1727798920000|2024-10-01 16:08:40|||||||||4
1727798940000|2024-10-01 16:09:00|||||||||1
1727798970000|2024-10-01 16:09:30|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|65
1727798980000|2024-10-01 16:09:40|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|6
1727799000000|2024-10-01 16:10:00|19.33|19.17|19.33|19.17|19.36|19.2|19.31|19.15|52
1727799010000|2024-10-01 16:10:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|5
1727799020000|2024-10-01 16:10:20|||||||||14
1727799030000|2024-10-01 16:10:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1727799040000|2024-10-01 16:10:40|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|42
1727799050000|2024-10-01 16:10:50|19.34|19.18|19.33|19.17|19.36|19.2|19.33|19.17|28
1727799060000|2024-10-01 16:11:00|||||||||5
1727799070000|2024-10-01 16:11:10|||||||||4
1727799080000|2024-10-01 16:11:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|37
1727799090000|2024-10-01 16:11:30|19.34|19.18|19.34|19.18|19.36|19.2|19.33|19.17|11
1727799100000|2024-10-01 16:11:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|27
1727799110000|2024-10-01 16:11:50|||||||||36
1727799120000|2024-10-01 16:12:00|||||||||26
1727799130000|2024-10-01 16:12:10|||||||||2
1727799140000|2024-10-01 16:12:20|||||||||2
1727799150000|2024-10-01 16:12:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1727799160000|2024-10-01 16:12:40|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|1
1727799170000|2024-10-01 16:12:50|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|1
1727799180000|2024-10-01 16:13:00|19.37|19.21|19.46|19.3|19.46|19.3|19.37|19.21|60
1727799190000|2024-10-01 16:13:10|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|114
1727799200000|2024-10-01 16:13:20|||||||||16
1727799210000|2024-10-01 16:13:30|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|33
1727799220000|2024-10-01 16:13:40|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|10
1727799230000|2024-10-01 16:13:50|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|6
1727799240000|2024-10-01 16:14:00|19.53|19.37|19.53|19.37|19.56|19.4|19.51|19.35|37
1727799250000|2024-10-01 16:14:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|16
1727799260000|2024-10-01 16:14:20|19.52|19.36|19.51|19.35|19.53|19.37|19.51|19.35|11
1727799270000|2024-10-01 16:14:30|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|15
1727799280000|2024-10-01 16:14:40|||||||||2
1727799290000|2024-10-01 16:14:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|10
1727799300000|2024-10-01 16:15:00|||||||||3
1727799310000|2024-10-01 16:15:10|||||||||3
1727799320000|2024-10-01 16:15:20|||||||||2
1727799330000|2024-10-01 16:15:30|||||||||5
1727799340000|2024-10-01 16:15:40|19.53|19.37|19.52|19.36|19.53|19.37|19.51|19.35|37
1727799350000|2024-10-01 16:15:50|19.51|19.35|19.51|19.35|19.53|19.37|19.51|19.35|12
1727799360000|2024-10-01 16:16:00|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|18
1727799370000|2024-10-01 16:16:10|||||||||2
1727799380000|2024-10-01 16:16:20|||||||||2
1727799390000|2024-10-01 16:16:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1727799400000|2024-10-01 16:16:40|||||||||1
1727799410000|2024-10-01 16:16:50|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|28
1727799420000|2024-10-01 16:17:00|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|8
1727799430000|2024-10-01 16:17:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|30
1727799440000|2024-10-01 16:17:20|19.46|19.3|19.48|19.32|19.51|19.35|19.46|19.3|4
1727799450000|2024-10-01 16:17:30|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|7
1727799460000|2024-10-01 16:17:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1727799470000|2024-10-01 16:17:50|||||||||51
1727799480000|2024-10-01 16:18:00|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|8
1727799490000|2024-10-01 16:18:10|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|5
1727799500000|2024-10-01 16:18:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1727799510000|2024-10-01 16:18:30|||||||||3
1727799520000|2024-10-01 16:18:40|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|4
1727799530000|2024-10-01 16:18:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1727799540000|2024-10-01 16:19:00|||||||||1
1727799550000|2024-10-01 16:19:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1727799560000|2024-10-01 16:19:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1727799570000|2024-10-01 16:19:30|19.56|19.4|19.54|19.38|19.56|19.4|19.53|19.37|5
1727799580000|2024-10-01 16:19:40|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|1
1727799590000|2024-10-01 16:19:50|||||||||3
1727799600000|2024-10-01 16:20:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1727799610000|2024-10-01 16:20:10|19.49|19.33|19.48|19.32|19.51|19.35|19.48|19.32|1
1727799620000|2024-10-01 16:20:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|35
1727799630000|2024-10-01 16:20:30|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|6
1727799640000|2024-10-01 16:20:40|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1727799650000|2024-10-01 16:20:50|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|15
1727799660000|2024-10-01 16:21:00|19.47|19.31|19.48|19.32|19.48|19.32|19.46|19.3|5
1727799670000|2024-10-01 16:21:10|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|7
1727799680000|2024-10-01 16:21:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1727799690000|2024-10-01 16:21:30|19.49|19.33|19.49|19.33|19.51|19.35|19.48|19.32|1
1727799700000|2024-10-01 16:21:40|19.48|19.32|19.47|19.31|19.49|19.33|19.47|19.31|15
1727799710000|2024-10-01 16:21:50|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|11
1727799720000|2024-10-01 16:22:00|||||||||2
1727799730000|2024-10-01 16:22:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1727799740000|2024-10-01 16:22:20|||||||||1
1727799750000|2024-10-01 16:22:30|||||||||2
1727799760000|2024-10-01 16:22:40|||||||||143
1727799770000|2024-10-01 16:22:50|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|26
1727799780000|2024-10-01 16:23:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|5
1727799790000|2024-10-01 16:23:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|10
1727799800000|2024-10-01 16:23:20|||||||||4
1727799810000|2024-10-01 16:23:30|||||||||2
1727799820000|2024-10-01 16:23:40|||||||||11
1727799830000|2024-10-01 16:23:50|||||||||1
1727799840000|2024-10-01 16:24:00|||||||||1
1727799850000|2024-10-01 16:24:10|19.55|19.39|19.56|19.4|19.58|19.42|19.55|19.39|7
1727799860000|2024-10-01 16:24:20|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|2
1727799870000|2024-10-01 16:24:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|24
1727799880000|2024-10-01 16:24:40|19.56|19.4|19.57|19.41|19.58|19.42|19.56|19.4|8
1727799890000|2024-10-01 16:24:50|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|5
1727799900000|2024-10-01 16:25:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1727799910000|2024-10-01 16:25:10|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|39
1727799920000|2024-10-01 16:25:20|||||||||21
1727799940000|2024-10-01 16:25:40|||||||||7
1727799950000|2024-10-01 16:25:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|17
1727799960000|2024-10-01 16:26:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1727799970000|2024-10-01 16:26:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|7
1727800000000|2024-10-01 16:26:40|||||||||1
1727800010000|2024-10-01 16:26:50|||||||||2
1727800020000|2024-10-01 16:27:00|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|14
1727800040000|2024-10-01 16:27:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|48
1727800050000|2024-10-01 16:27:30|19.59|19.43|19.54|19.38|19.59|19.43|19.53|19.37|5
1727800060000|2024-10-01 16:27:40|19.53|19.37|19.54|19.38|19.56|19.4|19.53|19.37|1
1727800070000|2024-10-01 16:27:50|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|7
1727800080000|2024-10-01 16:28:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|21
1727800090000|2024-10-01 16:28:10|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|1
1727800100000|2024-10-01 16:28:20|||||||||17
1727800110000|2024-10-01 16:28:30|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|5
1727800120000|2024-10-01 16:28:40|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|52
1727800130000|2024-10-01 16:28:50|||||||||2
1727800140000|2024-10-01 16:29:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|21
1727800150000|2024-10-01 16:29:10|19.47|19.31|19.46|19.3|19.48|19.32|19.46|19.3|2
1727800160000|2024-10-01 16:29:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|10
1727800170000|2024-10-01 16:29:30|19.46|19.3|19.43|19.27|19.46|19.3|19.41|19.25|20
1727800180000|2024-10-01 16:29:40|19.42|19.26|19.46|19.3|19.46|19.3|19.41|19.25|17
1727800190000|2024-10-01 16:29:50|||||||||2
1727800200000|2024-10-01 16:30:00|||||||||2
1727800210000|2024-10-01 16:30:10|||||||||10
1727800220000|2024-10-01 16:30:20|||||||||5
1727800240000|2024-10-01 16:30:40|||||||||44
1727800250000|2024-10-01 16:30:50|19.48|19.32|19.48|19.32|19.48|19.32|19.46|19.3|63
1727800260000|2024-10-01 16:31:00|19.46|19.3|19.53|19.37|19.53|19.37|19.46|19.3|8
1727800270000|2024-10-01 16:31:10|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|11
1727800280000|2024-10-01 16:31:20|||||||||6
1727800290000|2024-10-01 16:31:30|||||||||11
1727800300000|2024-10-01 16:31:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1727800310000|2024-10-01 16:31:50|19.51|19.35|19.49|19.33|19.53|19.37|19.48|19.32|21
1727800320000|2024-10-01 16:32:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1727800330000|2024-10-01 16:32:10|19.52|19.36|19.53|19.37|19.53|19.37|19.51|19.35|5
1727800340000|2024-10-01 16:32:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|4
1727800350000|2024-10-01 16:32:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|6
1727800360000|2024-10-01 16:32:40|19.63|19.47|19.7|19.54|19.7|19.54|19.63|19.47|306
1727800370000|2024-10-01 16:32:50|19.68|19.52|19.8|19.64|19.8|19.64|19.68|19.52|166
1727800380000|2024-10-01 16:33:00|19.83|19.67|19.75|19.59|19.85|19.69|19.75|19.59|112
1727800390000|2024-10-01 16:33:10|19.73|19.57|19.8|19.64|19.88|19.72|19.73|19.57|217
1727800400000|2024-10-01 16:33:20|19.75|19.59|19.73|19.57|19.8|19.64|19.73|19.57|55
1727800410000|2024-10-01 16:33:30|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|58
1727800420000|2024-10-01 16:33:40|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|20
1727800430000|2024-10-01 16:33:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|32
1727800440000|2024-10-01 16:34:00|19.7|19.54|19.68|19.52|19.7|19.54|19.63|19.47|222
1727800450000|2024-10-01 16:34:10|19.67|19.51|19.68|19.52|19.68|19.52|19.64|19.48|12
1727800460000|2024-10-01 16:34:20|19.67|19.51|19.58|19.42|19.68|19.52|19.57|19.41|124
1727800470000|2024-10-01 16:34:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|42
1727800480000|2024-10-01 16:34:40|19.53|19.37|19.53|19.37|19.55|19.39|19.51|19.35|99
1727800490000|2024-10-01 16:34:50|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|68
1727800510000|2024-10-01 16:35:10|19.56|19.4|19.57|19.41|19.58|19.42|19.53|19.37|120
1727800520000|2024-10-01 16:35:20|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|13
1727800530000|2024-10-01 16:35:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|9
1727800540000|2024-10-01 16:35:40|19.56|19.4|19.53|19.37|19.58|19.42|19.53|19.37|11
1727800550000|2024-10-01 16:35:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|29
1727800560000|2024-10-01 16:36:00|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|37
1727800570000|2024-10-01 16:36:10|19.51|19.35|19.53|19.37|19.56|19.4|19.51|19.35|39
1727800580000|2024-10-01 16:36:20|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|1
1727800590000|2024-10-01 16:36:30|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|17
1727800600000|2024-10-01 16:36:40|19.6|19.44|19.6|19.44|19.63|19.47|19.6|19.44|28
1727800610000|2024-10-01 16:36:50|19.63|19.47|19.63|19.47|19.63|19.47|19.59|19.43|39
1727800620000|2024-10-01 16:37:00|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|18
1727800630000|2024-10-01 16:37:10|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|28
1727800640000|2024-10-01 16:37:20|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|22
1727800650000|2024-10-01 16:37:30|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|2
1727800660000|2024-10-01 16:37:40|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|93
1727800670000|2024-10-01 16:37:50|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|19
1727800680000|2024-10-01 16:38:00|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|1
1727800690000|2024-10-01 16:38:10|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|12
1727800700000|2024-10-01 16:38:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|9
1727800710000|2024-10-01 16:38:30|19.7|19.54|19.72|19.56|19.75|19.59|19.7|19.54|55
1727800720000|2024-10-01 16:38:40|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|12
1727800730000|2024-10-01 16:38:50|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|13
1727800740000|2024-10-01 16:39:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|9
1727800750000|2024-10-01 16:39:10|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|5
1727800760000|2024-10-01 16:39:20|||||||||2
1727800770000|2024-10-01 16:39:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|17
1727800780000|2024-10-01 16:39:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|34
1727800790000|2024-10-01 16:39:50|||||||||24
1727800800000|2024-10-01 16:40:00|19.83|19.67|19.78|19.62|19.84|19.68|19.78|19.62|152
1727800810000|2024-10-01 16:40:10|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|20
1727800820000|2024-10-01 16:40:20|19.74|19.58|19.78|19.62|19.78|19.62|19.73|19.57|1
1727800830000|2024-10-01 16:40:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|1
1727800840000|2024-10-01 16:40:40|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|15
1727800850000|2024-10-01 16:40:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|17
1727800860000|2024-10-01 16:41:00|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|30
1727800870000|2024-10-01 16:41:10|19.77|19.61|19.75|19.59|19.78|19.62|19.73|19.57|35
1727800880000|2024-10-01 16:41:20|19.74|19.58|19.73|19.57|19.75|19.59|19.7|19.54|63
1727800890000|2024-10-01 16:41:30|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|9
1727800900000|2024-10-01 16:41:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|6
1727800910000|2024-10-01 16:41:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|81
1727800920000|2024-10-01 16:42:00|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|4
1727800930000|2024-10-01 16:42:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|9
1727800940000|2024-10-01 16:42:20|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|13
1727800950000|2024-10-01 16:42:30|||||||||13
1727800960000|2024-10-01 16:42:40|19.84|19.68|19.85|19.69|19.88|19.72|19.84|19.68|63
1727800970000|2024-10-01 16:42:50|19.86|19.7|19.88|19.72|19.88|19.72|19.85|19.69|15
1727800980000|2024-10-01 16:43:00|19.9|19.74|19.86|19.7|19.9|19.74|19.85|19.69|58
1727800990000|2024-10-01 16:43:10|19.85|19.69|19.88|19.72|19.9|19.74|19.85|19.69|34
1727801000000|2024-10-01 16:43:20|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|7
1727801010000|2024-10-01 16:43:30|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|4
1727801020000|2024-10-01 16:43:40|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|10
1727801030000|2024-10-01 16:43:50|19.95|19.79|19.98|19.82|19.98|19.82|19.93|19.77|91
1727801040000|2024-10-01 16:44:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|40
1727801050000|2024-10-01 16:44:10|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|83
1727801060000|2024-10-01 16:44:20|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|62
1727801070000|2024-10-01 16:44:30|19.95|19.79|19.95|19.79|19.98|19.82|19.94|19.78|74
1727801080000|2024-10-01 16:44:40|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|0
1727801090000|2024-10-01 16:44:50|20|19.84|20|19.84|20.03|19.87|19.99|19.83|53
1727801100000|2024-10-01 16:45:00|20.01|19.85|20|19.84|20.03|19.87|19.98|19.82|47
1727801110000|2024-10-01 16:45:10|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|35
1727801120000|2024-10-01 16:45:20|20.01|19.85|20.01|19.85|20.03|19.87|20|19.84|0
1727801130000|2024-10-01 16:45:30|20|19.84|20.01|19.85|20.03|19.87|20|19.84|26
1727801140000|2024-10-01 16:45:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|19
1727801150000|2024-10-01 16:45:50|20.08|19.92|20.1|19.94|20.1|19.94|20.06|19.9|62
1727801160000|2024-10-01 16:46:00|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|122
1727801170000|2024-10-01 16:46:10|20.08|19.92|20.06|19.9|20.1|19.94|20.05|19.89|66
1727801180000|2024-10-01 16:46:20|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|0
1727801190000|2024-10-01 16:46:30|20.03|19.87|20.08|19.92|20.08|19.92|20.03|19.87|30
1727801200000|2024-10-01 16:46:40|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|60
1727801210000|2024-10-01 16:46:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|25
1727801220000|2024-10-01 16:47:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|38
1727801230000|2024-10-01 16:47:10|20.15|19.99|20.15|19.99|20.17|20.01|20.14|19.98|42
1727801240000|2024-10-01 16:47:20|20.17|20.01|20.1|19.94|20.2|20.04|20.1|19.94|43
1727801250000|2024-10-01 16:47:30|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|113
1727801260000|2024-10-01 16:47:40|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|15
1727801270000|2024-10-01 16:47:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|25
1727801280000|2024-10-01 16:48:00|20.03|19.87|20.03|19.87|20.05|19.89|20.03|19.87|7
1727801290000|2024-10-01 16:48:10|20.04|19.88|20.03|19.87|20.05|19.89|19.98|19.82|24
1727801300000|2024-10-01 16:48:20|20|19.84|20|19.84|20|19.84|20|19.84|15
1727801310000|2024-10-01 16:48:30|20.03|19.87|20|19.84|20.03|19.87|20|19.84|68
1727801320000|2024-10-01 16:48:40|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|21
1727801330000|2024-10-01 16:48:50|19.98|19.82|20.05|19.89|20.05|19.89|19.98|19.82|30
1727801340000|2024-10-01 16:49:00|20.01|19.85|20|19.84|20.05|19.89|20|19.84|16
1727801350000|2024-10-01 16:49:10|20.02|19.86|20.05|19.89|20.05|19.89|20|19.84|111
1727801360000|2024-10-01 16:49:20|20.04|19.88|20|19.84|20.05|19.89|20|19.84|23
1727801370000|2024-10-01 16:49:30|20.05|19.89|20.05|19.89|20.05|19.89|20.01|19.85|6
1727801380000|2024-10-01 16:49:40|20|19.84|20|19.84|20|19.84|20|19.84|39
1727801390000|2024-10-01 16:49:50|19.95|19.79|20|19.84|20|19.84|19.95|19.79|23
1727801400000|2024-10-01 16:50:00|19.98|19.82|19.9|19.74|19.98|19.82|19.9|19.74|39
1727801410000|2024-10-01 16:50:10|19.88|19.72|19.85|19.69|19.93|19.77|19.85|19.69|124
1727801420000|2024-10-01 16:50:20|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|45
1727801430000|2024-10-01 16:50:30|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|46
1727801440000|2024-10-01 16:50:40|19.93|19.77|19.97|19.81|19.97|19.81|19.9|19.74|409
1727801450000|2024-10-01 16:50:50|19.95|19.79|19.95|19.79|19.97|19.81|19.95|19.79|69
1727801460000|2024-10-01 16:51:00|||||||||3
1727801470000|2024-10-01 16:51:10|||||||||39
1727801480000|2024-10-01 16:51:20|||||||||21
1727801490000|2024-10-01 16:51:30|||||||||3
1727801500000|2024-10-01 16:51:40|||||||||13
1727801510000|2024-10-01 16:51:50|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|43
1727801520000|2024-10-01 16:52:00|20|19.84|19.95|19.79|20|19.84|19.95|19.79|15
1727801540000|2024-10-01 16:52:20|19.99|19.83|19.97|19.81|20|19.84|19.95|19.79|36
1727801550000|2024-10-01 16:52:30|19.99|19.83|20|19.84|20|19.84|19.97|19.81|7
1727801560000|2024-10-01 16:52:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1727801570000|2024-10-01 16:52:50|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|0
1727801580000|2024-10-01 16:53:00|20|19.84|19.95|19.79|20|19.84|19.95|19.79|41
1727801590000|2024-10-01 16:53:10|19.94|19.78|19.88|19.72|19.94|19.78|19.88|19.72|51
1727801600000|2024-10-01 16:53:20|19.9|19.74|19.89|19.73|19.93|19.77|19.88|19.72|112
1727801610000|2024-10-01 16:53:30|19.9|19.74|19.83|19.67|19.9|19.74|19.83|19.67|103
1727801620000|2024-10-01 16:53:40|19.8|19.64|19.75|19.59|19.83|19.67|19.71|19.55|81
1727801630000|2024-10-01 16:53:50|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|45
1727801640000|2024-10-01 16:54:00|19.76|19.6|19.7|19.54|19.76|19.6|19.68|19.52|11
1727801650000|2024-10-01 16:54:10|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|9
1727801660000|2024-10-01 16:54:20|19.69|19.53|19.73|19.57|19.75|19.59|19.69|19.53|16
1727801670000|2024-10-01 16:54:30|||||||||4
1727801690000|2024-10-01 16:54:50|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|27
1727801700000|2024-10-01 16:55:00|||||||||31
1727801710000|2024-10-01 16:55:10|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|5
1727801720000|2024-10-01 16:55:20|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|16
1727801730000|2024-10-01 16:55:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|10
1727801740000|2024-10-01 16:55:40|||||||||5
1727801750000|2024-10-01 16:55:50|||||||||3
1727801760000|2024-10-01 16:56:00|19.73|19.57|19.74|19.58|19.78|19.62|19.73|19.57|24
1727801770000|2024-10-01 16:56:10|19.73|19.57|19.74|19.58|19.75|19.59|19.73|19.57|7
1727801780000|2024-10-01 16:56:20|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|10
1727801790000|2024-10-01 16:56:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1727801800000|2024-10-01 16:56:40|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|20
1727801810000|2024-10-01 16:56:50|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|156
1727801820000|2024-10-01 16:57:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|14
1727801830000|2024-10-01 16:57:10|19.84|19.68|19.85|19.69|19.88|19.72|19.83|19.67|94
1727801840000|2024-10-01 16:57:20|19.88|19.72|19.86|19.7|19.88|19.72|19.83|19.67|5
1727801850000|2024-10-01 16:57:30|19.85|19.69|19.88|19.72|19.9|19.74|19.85|19.69|16
1727801860000|2024-10-01 16:57:40|19.86|19.7|19.85|19.69|19.88|19.72|19.85|19.69|1
1727801870000|2024-10-01 16:57:50|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|12
1727801880000|2024-10-01 16:58:00|19.83|19.67|19.79|19.63|19.83|19.67|19.78|19.62|32
1727801890000|2024-10-01 16:58:10|19.78|19.62|19.8|19.64|19.83|19.67|19.78|19.62|28
1727801900000|2024-10-01 16:58:20|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|3
1727801910000|2024-10-01 16:58:30|19.79|19.63|19.68|19.52|19.8|19.64|19.68|19.52|49
1727801920000|2024-10-01 16:58:40|19.65|19.49|19.58|19.42|19.65|19.49|19.55|19.39|41
1727801930000|2024-10-01 16:58:50|19.6|19.44|19.58|19.42|19.63|19.47|19.54|19.38|41
1727801940000|2024-10-01 16:59:00|19.56|19.4|19.6|19.44|19.63|19.47|19.55|19.39|31
1727801950000|2024-10-01 16:59:10|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|19
1727801960000|2024-10-01 16:59:20|19.61|19.45|19.68|19.52|19.68|19.52|19.61|19.45|17
1727801970000|2024-10-01 16:59:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1727801980000|2024-10-01 16:59:40|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|15
1727801990000|2024-10-01 16:59:50|||||||||36
1727802000000|2024-10-01 17:00:00|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|39
1727802010000|2024-10-01 17:00:10|19.69|19.53|19.73|19.57|19.75|19.59|19.68|19.52|41
1727802030000|2024-10-01 17:00:30|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|70
1727802040000|2024-10-01 17:00:40|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|44
1727802050000|2024-10-01 17:00:50|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|25
1727802060000|2024-10-01 17:01:00|||||||||1
1727802070000|2024-10-01 17:01:10|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|10
1727802080000|2024-10-01 17:01:20|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|0
1727802090000|2024-10-01 17:01:30|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|33
1727802100000|2024-10-01 17:01:40|||||||||3
1727802110000|2024-10-01 17:01:50|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|102
1727802120000|2024-10-01 17:02:00|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|195
1727802130000|2024-10-01 17:02:10|||||||||11
1727802140000|2024-10-01 17:02:20|19.9|19.74|19.9|19.74|19.93|19.77|19.88|19.72|30
1727802150000|2024-10-01 17:02:30|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|25
1727802160000|2024-10-01 17:02:40|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|7
1727802170000|2024-10-01 17:02:50|||||||||8
1727802180000|2024-10-01 17:03:00|||||||||65
1727802190000|2024-10-01 17:03:10|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|21
1727802200000|2024-10-01 17:03:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|61
1727802210000|2024-10-01 17:03:30|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|52
1727802220000|2024-10-01 17:03:40|19.88|19.72|19.85|19.69|19.89|19.73|19.85|19.69|8
1727802230000|2024-10-01 17:03:50|||||||||1
1727802240000|2024-10-01 17:04:00|19.88|19.72|19.89|19.73|19.89|19.73|19.85|19.69|23
1727802250000|2024-10-01 17:04:10|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|2
1727802260000|2024-10-01 17:04:20|||||||||1
1727802270000|2024-10-01 17:04:30|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|37
1727802280000|2024-10-01 17:04:40|||||||||10
1727802290000|2024-10-01 17:04:50|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|42
1727802300000|2024-10-01 17:05:00|19.95|19.79|19.97|19.81|19.97|19.81|19.9|19.74|48
1727802310000|2024-10-01 17:05:10|20|19.84|20.02|19.86|20.02|19.86|20|19.84|40
1727802320000|2024-10-01 17:05:20|20.07|19.91|20.01|19.85|20.07|19.91|20|19.84|66
1727802330000|2024-10-01 17:05:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1727802340000|2024-10-01 17:05:40|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1727802350000|2024-10-01 17:05:50|20.04|19.88|20.02|19.86|20.05|19.89|20|19.84|25
1727802360000|2024-10-01 17:06:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|14
1727802370000|2024-10-01 17:06:10|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|7
1727802380000|2024-10-01 17:06:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|6
1727802390000|2024-10-01 17:06:30|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|4
1727802400000|2024-10-01 17:06:40|20.05|19.89|20.07|19.91|20.07|19.91|20.02|19.86|13
1727802410000|2024-10-01 17:06:50|||||||||6
1727802420000|2024-10-01 17:07:00|20.05|19.89|20.05|19.89|20.07|19.91|20.02|19.86|8
1727802430000|2024-10-01 17:07:10|20.04|19.88|20.02|19.86|20.04|19.88|20.01|19.85|12
1727802440000|2024-10-01 17:07:20|20|19.84|20|19.84|20.02|19.86|20|19.84|55
1727802450000|2024-10-01 17:07:30|20.01|19.85|20.02|19.86|20.02|19.86|20|19.84|2
1727802460000|2024-10-01 17:07:40|||||||||5
1727802470000|2024-10-01 17:07:50|||||||||2
1727802480000|2024-10-01 17:08:00|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|14
1727802490000|2024-10-01 17:08:10|20.04|19.88|20.07|19.91|20.07|19.91|20.02|19.86|107
1727802500000|2024-10-01 17:08:20|20.02|19.86|20.02|19.86|20.07|19.91|20.02|19.86|10
1727802510000|2024-10-01 17:08:30|20.04|19.88|20.02|19.86|20.05|19.89|20|19.84|25
1727802520000|2024-10-01 17:08:40|20.04|19.88|20.02|19.86|20.05|19.89|20.02|19.86|2
1727802530000|2024-10-01 17:08:50|20.04|19.88|20.05|19.89|20.05|19.89|20.02|19.86|1
1727802540000|2024-10-01 17:09:00|20.04|19.88|19.95|19.79|20.05|19.89|19.95|19.79|48
1727802550000|2024-10-01 17:09:10|19.97|19.81|20|19.84|20|19.84|19.95|19.79|44
1727802560000|2024-10-01 17:09:20|19.99|19.83|19.97|19.81|20|19.84|19.97|19.81|11
1727802570000|2024-10-01 17:09:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1727802580000|2024-10-01 17:09:40|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|11
1727802590000|2024-10-01 17:09:50|20|19.84|20|19.84|20|19.84|20|19.84|20
1727802600000|2024-10-01 17:10:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|15
1727802610000|2024-10-01 17:10:10|20|19.84|20.02|19.86|20.02|19.86|20|19.84|3
1727802620000|2024-10-01 17:10:20|||||||||15
1727802630000|2024-10-01 17:10:30|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|39
1727802640000|2024-10-01 17:10:40|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|5
1727802650000|2024-10-01 17:10:50|||||||||50
1727802660000|2024-10-01 17:11:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|41
1727802670000|2024-10-01 17:11:10|20.08|19.92|20.09|19.93|20.12|19.96|20.07|19.91|20
1727802680000|2024-10-01 17:11:20|20.11|19.95|20.05|19.89|20.12|19.96|20.05|19.89|7
1727802690000|2024-10-01 17:11:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1727802700000|2024-10-01 17:11:40|20.05|19.89|20.05|19.89|20.06|19.9|20.02|19.86|3
1727802710000|2024-10-01 17:11:50|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|1
1727802720000|2024-10-01 17:12:00|20.05|19.89|20.05|19.89|20.06|19.9|20.02|19.86|19
1727802730000|2024-10-01 17:12:10|20.06|19.9|20.02|19.86|20.07|19.91|20.02|19.86|26
1727802740000|2024-10-01 17:12:20|20|19.84|19.95|19.79|20|19.84|19.95|19.79|22
1727802750000|2024-10-01 17:12:30|19.94|19.78|19.93|19.77|19.95|19.79|19.9|19.74|31
1727802760000|2024-10-01 17:12:40|19.94|19.78|19.95|19.79|19.95|19.79|19.9|19.74|23
1727802780000|2024-10-01 17:13:00|||||||||6
1727802790000|2024-10-01 17:13:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|41
1727802800000|2024-10-01 17:13:20|||||||||6
1727802810000|2024-10-01 17:13:30|19.99|19.83|20|19.84|20|19.84|19.96|19.8|11
1727802820000|2024-10-01 17:13:40|||||||||3
1727802840000|2024-10-01 17:14:00|||||||||12
1727802860000|2024-10-01 17:14:20|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|7
1727802870000|2024-10-01 17:14:30|20|19.84|20|19.84|20.05|19.89|20|19.84|19
1727802880000|2024-10-01 17:14:40|20.02|19.86|20|19.84|20.05|19.89|20|19.84|19
1727802890000|2024-10-01 17:14:50|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|10
1727802900000|2024-10-01 17:15:00|20.04|19.88|20.05|19.89|20.07|19.91|20.04|19.88|30
1727802910000|2024-10-01 17:15:10|20.07|19.91|20.07|19.91|20.1|19.94|20.05|19.89|5
1727802920000|2024-10-01 17:15:20|20.09|19.93|20.1|19.94|20.12|19.96|20.09|19.93|19
1727802930000|2024-10-01 17:15:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1727802940000|2024-10-01 17:15:40|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|52
1727802950000|2024-10-01 17:15:50|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|1
1727802960000|2024-10-01 17:16:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|104
1727802970000|2024-10-01 17:16:10|20.09|19.93|20.07|19.91|20.09|19.93|20.05|19.89|23
1727802980000|2024-10-01 17:16:20|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|0
1727802990000|2024-10-01 17:16:30|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|0
1727803000000|2024-10-01 17:16:40|20.09|19.93|20.07|19.91|20.1|19.94|20.07|19.91|11
1727803010000|2024-10-01 17:16:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|40
1727803020000|2024-10-01 17:17:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1727803040000|2024-10-01 17:17:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|8
1727803060000|2024-10-01 17:17:40|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|12
1727803070000|2024-10-01 17:17:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|33
1727803080000|2024-10-01 17:18:00|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|38
1727803090000|2024-10-01 17:18:10|20.12|19.96|20.09|19.93|20.12|19.96|20.07|19.91|9
1727803100000|2024-10-01 17:18:20|20.1|19.94|20.1|19.94|20.12|19.96|20.07|19.91|14
1727803110000|2024-10-01 17:18:30|20.11|19.95|20.11|19.95|20.11|19.95|20.1|19.94|1
1727803120000|2024-10-01 17:18:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|3
1727803130000|2024-10-01 17:18:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1727803140000|2024-10-01 17:19:00|20.09|19.93|20.1|19.94|20.12|19.96|20.09|19.93|32
1727803150000|2024-10-01 17:19:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|13
1727803160000|2024-10-01 17:19:20|||||||||1
1727803170000|2024-10-01 17:19:30|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|0
1727803180000|2024-10-01 17:19:40|20.09|19.93|20.1|19.94|20.12|19.96|20.09|19.93|3
1727803190000|2024-10-01 17:19:50|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|0
1727803200000|2024-10-01 17:20:00|||||||||1
1727803210000|2024-10-01 17:20:10|20.05|19.89|20.05|19.89|20.05|19.89|20|19.84|142
1727803220000|2024-10-01 17:20:20|||||||||2
1727803240000|2024-10-01 17:20:40|||||||||1
1727803250000|2024-10-01 17:20:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|2
1727803260000|2024-10-01 17:21:00|20.05|19.89|20.04|19.88|20.05|19.89|20.02|19.86|0
1727803270000|2024-10-01 17:21:10|20.02|19.86|19.97|19.81|20.02|19.86|19.95|19.79|77
1727803280000|2024-10-01 17:21:20|20|19.84|20|19.84|20|19.84|19.97|19.81|3
1727803290000|2024-10-01 17:21:30|19.97|19.81|20|19.84|20|19.84|19.97|19.81|0
1727803300000|2024-10-01 17:21:40|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|12
1727803310000|2024-10-01 17:21:50|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|20
1727803320000|2024-10-01 17:22:00|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|89
1727803330000|2024-10-01 17:22:10|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|34
1727803340000|2024-10-01 17:22:20|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|28
1727803350000|2024-10-01 17:22:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|9
1727803370000|2024-10-01 17:22:50|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|7
1727803380000|2024-10-01 17:23:00|||||||||7
1727803390000|2024-10-01 17:23:10|20.02|19.86|20.02|19.86|20.05|19.89|20.02|19.86|12
1727803400000|2024-10-01 17:23:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1727803410000|2024-10-01 17:23:30|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|0
1727803420000|2024-10-01 17:23:40|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|0
1727803430000|2024-10-01 17:23:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|43
1727803440000|2024-10-01 17:24:00|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|138
1727803450000|2024-10-01 17:24:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|55
1727803480000|2024-10-01 17:24:40|20.02|19.86|20|19.84|20.02|19.86|20|19.84|25
1727803490000|2024-10-01 17:24:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|8
1727803500000|2024-10-01 17:25:00|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|5
1727803510000|2024-10-01 17:25:10|||||||||7
1727803520000|2024-10-01 17:25:20|||||||||4
1727803530000|2024-10-01 17:25:30|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|10
1727803540000|2024-10-01 17:25:40|20.09|19.93|20.07|19.91|20.1|19.94|20.07|19.91|11
1727803550000|2024-10-01 17:25:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|9
1727803560000|2024-10-01 17:26:00|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|19
1727803570000|2024-10-01 17:26:10|||||||||2
1727803580000|2024-10-01 17:26:20|||||||||6
1727803590000|2024-10-01 17:26:30|||||||||6
1727803600000|2024-10-01 17:26:40|||||||||3
1727803610000|2024-10-01 17:26:50|20.07|19.91|20.05|19.89|20.1|19.94|20.05|19.89|12
1727803620000|2024-10-01 17:27:00|||||||||3
1727803630000|2024-10-01 17:27:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1727803640000|2024-10-01 17:27:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1727803650000|2024-10-01 17:27:30|||||||||5
1727803660000|2024-10-01 17:27:40|20.01|19.85|20.04|19.88|20.05|19.89|20|19.84|51
1727803670000|2024-10-01 17:27:50|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|8
1727803680000|2024-10-01 17:28:00|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|12
1727803690000|2024-10-01 17:28:10|20.06|19.9|20.07|19.91|20.1|19.94|20.06|19.9|4
1727803700000|2024-10-01 17:28:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1727803710000|2024-10-01 17:28:30|||||||||3
1727803720000|2024-10-01 17:28:40|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|31
1727803730000|2024-10-01 17:28:50|20.06|19.9|20.05|19.89|20.07|19.91|20.05|19.89|17
1727803740000|2024-10-01 17:29:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|7
1727803750000|2024-10-01 17:29:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|4
1727803760000|2024-10-01 17:29:20|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|2
1727803770000|2024-10-01 17:29:30|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|4
1727803780000|2024-10-01 17:29:40|20.09|19.93|20.07|19.91|20.1|19.94|20.07|19.91|35
1727803790000|2024-10-01 17:29:50|||||||||5
1727803800000|2024-10-01 17:30:00|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|21
1727803810000|2024-10-01 17:30:10|20.1|19.94|20.12|19.96|20.12|19.96|20.07|19.91|34
1727803820000|2024-10-01 17:30:20|||||||||13
1727803830000|2024-10-01 17:30:30|||||||||6
1727803840000|2024-10-01 17:30:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|19
1727803850000|2024-10-01 17:30:50|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|3
1727803860000|2024-10-01 17:31:00|20.05|19.89|19.95|19.79|20.05|19.89|19.95|19.79|38
1727803870000|2024-10-01 17:31:10|19.9|19.74|19.86|19.7|19.94|19.78|19.85|19.69|85
1727803880000|2024-10-01 17:31:20|19.88|19.72|19.9|19.74|19.95|19.79|19.88|19.72|52
1727803890000|2024-10-01 17:31:30|19.92|19.76|19.92|19.76|19.95|19.79|19.9|19.74|61
1727803900000|2024-10-01 17:31:40|19.91|19.75|19.85|19.69|19.91|19.75|19.83|19.67|166
1727803910000|2024-10-01 17:31:50|19.83|19.67|19.8|19.64|19.83|19.67|19.78|19.62|62
1727803920000|2024-10-01 17:32:00|19.78|19.62|19.81|19.65|19.81|19.65|19.74|19.58|59
1727803930000|2024-10-01 17:32:10|19.8|19.64|19.8|19.64|19.83|19.67|19.78|19.62|59
1727803940000|2024-10-01 17:32:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|39
1727803950000|2024-10-01 17:32:30|19.81|19.65|19.8|19.64|19.81|19.65|19.78|19.62|20
1727803960000|2024-10-01 17:32:40|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|20
1727803970000|2024-10-01 17:32:50|19.83|19.67|19.9|19.74|19.9|19.74|19.83|19.67|36
1727803980000|2024-10-01 17:33:00|19.91|19.75|19.91|19.75|19.93|19.77|19.88|19.72|14
1727803990000|2024-10-01 17:33:10|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|3
1727804000000|2024-10-01 17:33:20|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|3
1727804010000|2024-10-01 17:33:30|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|154
1727804020000|2024-10-01 17:33:40|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|10
1727804030000|2024-10-01 17:33:50|19.85|19.69|19.8|19.64|19.85|19.69|19.78|19.62|178
1727804040000|2024-10-01 17:34:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|14
1727804050000|2024-10-01 17:34:10|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|106
1727804060000|2024-10-01 17:34:20|19.78|19.62|19.68|19.52|19.78|19.62|19.68|19.52|62
1727804070000|2024-10-01 17:34:30|19.7|19.54|19.7|19.54|19.7|19.54|19.65|19.49|58
1727804080000|2024-10-01 17:34:40|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|56
1727804090000|2024-10-01 17:34:50|19.71|19.55|19.68|19.52|19.73|19.57|19.68|19.52|42
1727804100000|2024-10-01 17:35:00|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|72
1727804110000|2024-10-01 17:35:10|19.75|19.59|19.75|19.59|19.78|19.62|19.73|19.57|54
1727804120000|2024-10-01 17:35:20|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|56
1727804130000|2024-10-01 17:35:30|||||||||10
1727804140000|2024-10-01 17:35:40|||||||||3
1727804150000|2024-10-01 17:35:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|61
1727804160000|2024-10-01 17:36:00|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|17
1727804170000|2024-10-01 17:36:10|19.7|19.54|19.73|19.57|19.73|19.57|19.68|19.52|64
1727804180000|2024-10-01 17:36:20|19.74|19.58|19.78|19.62|19.78|19.62|19.73|19.57|38
1727804190000|2024-10-01 17:36:30|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|6
1727804200000|2024-10-01 17:36:40|19.76|19.6|19.73|19.57|19.78|19.62|19.73|19.57|13
1727804210000|2024-10-01 17:36:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|33
1727804220000|2024-10-01 17:37:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|80
1727804230000|2024-10-01 17:37:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|12
1727804240000|2024-10-01 17:37:20|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|29
1727804250000|2024-10-01 17:37:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|28
1727804260000|2024-10-01 17:37:40|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|15
1727804270000|2024-10-01 17:37:50|19.8|19.64|19.82|19.66|19.83|19.67|19.8|19.64|5
1727804280000|2024-10-01 17:38:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|200
1727804290000|2024-10-01 17:38:10|||||||||17
1727804300000|2024-10-01 17:38:20|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|10
1727804310000|2024-10-01 17:38:30|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|29
1727804320000|2024-10-01 17:38:40|19.8|19.64|19.77|19.61|19.81|19.65|19.77|19.61|47
1727804330000|2024-10-01 17:38:50|||||||||14
1727804340000|2024-10-01 17:39:00|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|142
1727804350000|2024-10-01 17:39:10|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|13
1727804360000|2024-10-01 17:39:20|||||||||3
1727804370000|2024-10-01 17:39:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1727804380000|2024-10-01 17:39:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|16
1727804390000|2024-10-01 17:39:50|||||||||9
1727804400000|2024-10-01 17:40:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|48
1727804410000|2024-10-01 17:40:10|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|4
1727804420000|2024-10-01 17:40:20|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|0
1727804430000|2024-10-01 17:40:30|||||||||1
1727804440000|2024-10-01 17:40:40|||||||||6
1727804450000|2024-10-01 17:40:50|||||||||15
1727804460000|2024-10-01 17:41:00|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|21
1727804470000|2024-10-01 17:41:10|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|35
1727804480000|2024-10-01 17:41:20|19.8|19.64|19.75|19.59|19.81|19.65|19.75|19.59|16
1727804490000|2024-10-01 17:41:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|86
1727804500000|2024-10-01 17:41:40|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|70
1727804510000|2024-10-01 17:41:50|19.76|19.6|19.67|19.51|19.77|19.61|19.67|19.51|18
1727804520000|2024-10-01 17:42:00|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|79
1727804530000|2024-10-01 17:42:10|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|49
1727804540000|2024-10-01 17:42:20|19.71|19.55|19.75|19.59|19.77|19.61|19.71|19.55|35
1727804550000|2024-10-01 17:42:30|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|14
1727804560000|2024-10-01 17:42:40|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|18
1727804570000|2024-10-01 17:42:50|19.77|19.61|19.72|19.56|19.77|19.61|19.72|19.56|102
1727804580000|2024-10-01 17:43:00|19.7|19.54|19.77|19.61|19.77|19.61|19.67|19.51|85
1727804590000|2024-10-01 17:43:10|19.75|19.59|19.72|19.56|19.76|19.6|19.72|19.56|38
1727804600000|2024-10-01 17:43:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|13
1727804610000|2024-10-01 17:43:30|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|14
1727804620000|2024-10-01 17:43:40|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|26
1727804630000|2024-10-01 17:43:50|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|0
1727804640000|2024-10-01 17:44:00|||||||||60
1727804650000|2024-10-01 17:44:10|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|3
1727804660000|2024-10-01 17:44:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|32
1727804670000|2024-10-01 17:44:30|||||||||1
1727804680000|2024-10-01 17:44:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|38
1727804690000|2024-10-01 17:44:50|||||||||4
1727804700000|2024-10-01 17:45:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|11
1727804710000|2024-10-01 17:45:10|19.72|19.56|19.65|19.49|19.72|19.56|19.65|19.49|72
1727804730000|2024-10-01 17:45:30|||||||||1
1727804740000|2024-10-01 17:45:40|||||||||31
1727804750000|2024-10-01 17:45:50|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|0
1727804760000|2024-10-01 17:46:00|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|23
1727804770000|2024-10-01 17:46:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|18
1727804780000|2024-10-01 17:46:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|2
1727804790000|2024-10-01 17:46:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|10
1727804810000|2024-10-01 17:46:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|16
1727804820000|2024-10-01 17:47:00|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|3
1727804830000|2024-10-01 17:47:10|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|1
1727804840000|2024-10-01 17:47:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1727804850000|2024-10-01 17:47:30|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|9
1727804860000|2024-10-01 17:47:40|19.66|19.5|19.64|19.48|19.66|19.5|19.62|19.46|2
1727804870000|2024-10-01 17:47:50|19.62|19.46|19.65|19.49|19.67|19.51|19.62|19.46|35
1727804880000|2024-10-01 17:48:00|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|1
1727804890000|2024-10-01 17:48:10|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1727804900000|2024-10-01 17:48:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|55
1727804910000|2024-10-01 17:48:30|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|34
1727804920000|2024-10-01 17:48:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|76
1727804930000|2024-10-01 17:48:50|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|0
1727804940000|2024-10-01 17:49:00|||||||||1
1727804950000|2024-10-01 17:49:10|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|61
1727804960000|2024-10-01 17:49:20|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|82
1727804970000|2024-10-01 17:49:30|19.7|19.54|19.71|19.55|19.72|19.56|19.7|19.54|19
1727804980000|2024-10-01 17:49:40|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|31
1727804990000|2024-10-01 17:49:50|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|11
1727805000000|2024-10-01 17:50:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|6
1727805010000|2024-10-01 17:50:10|||||||||6
1727805020000|2024-10-01 17:50:20|||||||||21
1727805030000|2024-10-01 17:50:30|||||||||3
1727805040000|2024-10-01 17:50:40|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|59
1727805050000|2024-10-01 17:50:50|||||||||1
1727805060000|2024-10-01 17:51:00|19.65|19.49|19.65|19.49|19.65|19.49|19.62|19.46|1
1727805070000|2024-10-01 17:51:10|19.66|19.5|19.62|19.46|19.67|19.51|19.62|19.46|44
1727805080000|2024-10-01 17:51:20|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|37
1727805090000|2024-10-01 17:51:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|1
1727805100000|2024-10-01 17:51:40|||||||||1
1727805120000|2024-10-01 17:52:00|||||||||2
1727805130000|2024-10-01 17:52:10|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|0
1727805140000|2024-10-01 17:52:20|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|3
1727805150000|2024-10-01 17:52:30|||||||||9
1727805160000|2024-10-01 17:52:40|||||||||1
1727805170000|2024-10-01 17:52:50|||||||||2
1727805180000|2024-10-01 17:53:00|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|23
1727805190000|2024-10-01 17:53:10|||||||||3
1727805200000|2024-10-01 17:53:20|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|3
1727805210000|2024-10-01 17:53:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1727805220000|2024-10-01 17:53:40|||||||||1
1727805230000|2024-10-01 17:53:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1727805240000|2024-10-01 17:54:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|29
1727805250000|2024-10-01 17:54:10|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|18
1727805260000|2024-10-01 17:54:20|19.62|19.46|19.62|19.46|19.67|19.51|19.62|19.46|96
1727805270000|2024-10-01 17:54:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|6
1727805280000|2024-10-01 17:54:40|19.65|19.49|19.62|19.46|19.67|19.51|19.62|19.46|54
1727805290000|2024-10-01 17:54:50|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|45
1727805300000|2024-10-01 17:55:00|19.6|19.44|19.55|19.39|19.6|19.44|19.52|19.36|85
1727805310000|2024-10-01 17:55:10|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|2
1727805320000|2024-10-01 17:55:20|19.54|19.38|19.55|19.39|19.57|19.41|19.54|19.38|21
1727805330000|2024-10-01 17:55:30|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|25
1727805340000|2024-10-01 17:55:40|19.54|19.38|19.52|19.36|19.54|19.38|19.5|19.34|49
1727805360000|2024-10-01 17:56:00|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|25
1727805370000|2024-10-01 17:56:10|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|2
1727805380000|2024-10-01 17:56:20|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|2
1727805400000|2024-10-01 17:56:40|||||||||1
1727805410000|2024-10-01 17:56:50|19.45|19.29|19.45|19.29|19.45|19.29|19.42|19.26|27
1727805430000|2024-10-01 17:57:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|120
1727805440000|2024-10-01 17:57:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|54
1727805450000|2024-10-01 17:57:30|||||||||11
1727805460000|2024-10-01 17:57:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|182
1727805470000|2024-10-01 17:57:50|||||||||14
1727805480000|2024-10-01 17:58:00|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|75
1727805490000|2024-10-01 17:58:10|||||||||1
1727805500000|2024-10-01 17:58:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|51
1727805510000|2024-10-01 17:58:30|19.38|19.22|19.38|19.22|19.38|19.22|19.36|19.2|5
1727805520000|2024-10-01 17:58:40|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|22
1727805530000|2024-10-01 17:58:50|||||||||2
1727805540000|2024-10-01 17:59:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|8
1727805550000|2024-10-01 17:59:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|64
1727805560000|2024-10-01 17:59:20|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|34
1727805570000|2024-10-01 17:59:30|19.39|19.23|19.41|19.25|19.41|19.25|19.38|19.22|18
1727805580000|2024-10-01 17:59:40|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|2
1727805590000|2024-10-01 17:59:50|19.4|19.24|19.38|19.22|19.41|19.25|19.38|19.22|64
1727805600000|2024-10-01 18:00:00|19.35|19.19|19.33|19.17|19.38|19.22|19.33|19.17|75
1727805610000|2024-10-01 18:00:10|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|89
1727805620000|2024-10-01 18:00:20|19.32|19.16|19.25|19.09|19.33|19.17|19.25|19.09|45
1727805630000|2024-10-01 18:00:30|19.29|19.13|19.3|19.14|19.3|19.14|19.28|19.12|9
1727805640000|2024-10-01 18:00:40|||||||||22
1727805650000|2024-10-01 18:00:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|36
1727805660000|2024-10-01 18:01:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|59
1727805670000|2024-10-01 18:01:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1727805680000|2024-10-01 18:01:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1727805690000|2024-10-01 18:01:30|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|39
1727805700000|2024-10-01 18:01:40|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|1
1727805710000|2024-10-01 18:01:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1727805720000|2024-10-01 18:02:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|0
1727805730000|2024-10-01 18:02:10|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|8
1727805740000|2024-10-01 18:02:20|||||||||2
1727805760000|2024-10-01 18:02:40|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|84
1727805770000|2024-10-01 18:02:50|19.3|19.14|19.38|19.22|19.4|19.24|19.3|19.14|8
1727805780000|2024-10-01 18:03:00|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|0
1727805790000|2024-10-01 18:03:10|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|2
1727805800000|2024-10-01 18:03:20|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|43
1727805810000|2024-10-01 18:03:30|||||||||2
1727805820000|2024-10-01 18:03:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|1
1727805830000|2024-10-01 18:03:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|9
1727805840000|2024-10-01 18:04:00|19.37|19.21|19.39|19.23|19.4|19.24|19.35|19.19|2
1727805850000|2024-10-01 18:04:10|19.38|19.22|19.35|19.19|19.39|19.23|19.35|19.19|40
1727805860000|2024-10-01 18:04:20|||||||||1
1727805870000|2024-10-01 18:04:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|51
1727805880000|2024-10-01 18:04:40|||||||||3
1727805910000|2024-10-01 18:05:10|||||||||10
1727805920000|2024-10-01 18:05:20|||||||||6
1727805940000|2024-10-01 18:05:40|19.33|19.17|19.33|19.17|19.34|19.18|19.3|19.14|17
1727805950000|2024-10-01 18:05:50|||||||||16
1727805960000|2024-10-01 18:06:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|37
1727805970000|2024-10-01 18:06:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|14
1727805980000|2024-10-01 18:06:20|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|13
1727805990000|2024-10-01 18:06:30|||||||||19
1727806000000|2024-10-01 18:06:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|91
1727806010000|2024-10-01 18:06:50|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|39
1727806020000|2024-10-01 18:07:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|32
1727806030000|2024-10-01 18:07:10|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|78
1727806040000|2024-10-01 18:07:20|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|0
1727806050000|2024-10-01 18:07:30|19.38|19.22|19.36|19.2|19.38|19.22|19.35|19.19|4
1727806060000|2024-10-01 18:07:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1727806070000|2024-10-01 18:07:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1727806100000|2024-10-01 18:08:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1727806110000|2024-10-01 18:08:30|||||||||4
1727806120000|2024-10-01 18:08:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|26
1727806130000|2024-10-01 18:08:50|19.35|19.19|19.34|19.18|19.35|19.19|19.33|19.17|44
1727806140000|2024-10-01 18:09:00|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|55
1727806160000|2024-10-01 18:09:20|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|162
1727806170000|2024-10-01 18:09:30|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|2
1727806180000|2024-10-01 18:09:40|19.28|19.12|19.3|19.14|19.32|19.16|19.28|19.12|5
1727806190000|2024-10-01 18:09:50|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|11
1727806200000|2024-10-01 18:10:00|19.32|19.16|19.28|19.12|19.33|19.17|19.28|19.12|12
1727806210000|2024-10-01 18:10:10|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|6
1727806220000|2024-10-01 18:10:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|20
1727806230000|2024-10-01 18:10:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|45
1727806250000|2024-10-01 18:10:50|||||||||5
1727806260000|2024-10-01 18:11:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|25
1727806270000|2024-10-01 18:11:10|||||||||23
1727806280000|2024-10-01 18:11:20|||||||||51
1727806290000|2024-10-01 18:11:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|10
1727806300000|2024-10-01 18:11:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|8
1727806320000|2024-10-01 18:12:00|||||||||6
1727806340000|2024-10-01 18:12:20|19.25|19.09|19.26|19.1|19.28|19.12|19.25|19.09|15
1727806350000|2024-10-01 18:12:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|11
1727806360000|2024-10-01 18:12:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1727806370000|2024-10-01 18:12:50|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|20
1727806380000|2024-10-01 18:13:00|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|9
1727806390000|2024-10-01 18:13:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1727806400000|2024-10-01 18:13:20|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|0
1727806410000|2024-10-01 18:13:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1727806440000|2024-10-01 18:14:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|37
1727806450000|2024-10-01 18:14:10|||||||||13
1727806470000|2024-10-01 18:14:30|||||||||20
1727806480000|2024-10-01 18:14:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|48
1727806490000|2024-10-01 18:14:50|||||||||1
1727806500000|2024-10-01 18:15:00|||||||||5
1727806510000|2024-10-01 18:15:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|57
1727806530000|2024-10-01 18:15:30|||||||||112
1727806540000|2024-10-01 18:15:40|||||||||35
1727806550000|2024-10-01 18:15:50|19.18|19.02|19.17|19.01|19.18|19.02|19.15|18.99|114
1727806560000|2024-10-01 18:16:00|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|52
1727806570000|2024-10-01 18:16:10|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|29
1727806580000|2024-10-01 18:16:20|||||||||1
1727806590000|2024-10-01 18:16:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|81
1727806600000|2024-10-01 18:16:40|||||||||1
1727806610000|2024-10-01 18:16:50|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|65
1727806620000|2024-10-01 18:17:00|||||||||5
1727806630000|2024-10-01 18:17:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|15
1727806640000|2024-10-01 18:17:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|32
1727806650000|2024-10-01 18:17:30|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|67
1727806670000|2024-10-01 18:17:50|||||||||3
1727806680000|2024-10-01 18:18:00|19.24|19.08|19.25|19.09|19.28|19.12|19.23|19.07|55
1727806690000|2024-10-01 18:18:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1727806700000|2024-10-01 18:18:20|||||||||25
1727806710000|2024-10-01 18:18:30|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|13
1727806720000|2024-10-01 18:18:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|31
1727806730000|2024-10-01 18:18:50|19.31|19.15|19.31|19.15|19.33|19.17|19.3|19.14|18
1727806740000|2024-10-01 18:19:00|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|15
1727806750000|2024-10-01 18:19:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|8
1727806760000|2024-10-01 18:19:20|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|5
1727806770000|2024-10-01 18:19:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|68
1727806780000|2024-10-01 18:19:40|||||||||9
1727806790000|2024-10-01 18:19:50|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|4
1727806800000|2024-10-01 18:20:00|||||||||4
1727806810000|2024-10-01 18:20:10|||||||||6
1727806820000|2024-10-01 18:20:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1727806830000|2024-10-01 18:20:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|32
1727806840000|2024-10-01 18:20:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|33
1727806850000|2024-10-01 18:20:50|||||||||1
1727806860000|2024-10-01 18:21:00|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|66
1727806870000|2024-10-01 18:21:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|27
1727806880000|2024-10-01 18:21:20|||||||||1
1727806890000|2024-10-01 18:21:30|||||||||32
1727806900000|2024-10-01 18:21:40|||||||||1
1727806910000|2024-10-01 18:21:50|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|7
1727806920000|2024-10-01 18:22:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1727806930000|2024-10-01 18:22:10|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|28
1727806940000|2024-10-01 18:22:20|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|31
1727806950000|2024-10-01 18:22:30|||||||||5
1727806960000|2024-10-01 18:22:40|||||||||1
1727806970000|2024-10-01 18:22:50|||||||||8
1727806980000|2024-10-01 18:23:00|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|12
1727806990000|2024-10-01 18:23:10|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|30
1727807000000|2024-10-01 18:23:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|67
1727807010000|2024-10-01 18:23:30|||||||||1
1727807020000|2024-10-01 18:23:40|||||||||1
1727807030000|2024-10-01 18:23:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|16
1727807040000|2024-10-01 18:24:00|||||||||1
1727807050000|2024-10-01 18:24:10|||||||||1
1727807060000|2024-10-01 18:24:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|8
1727807070000|2024-10-01 18:24:30|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|29
1727807080000|2024-10-01 18:24:40|19.35|19.19|19.36|19.2|19.38|19.22|19.35|19.19|11
1727807090000|2024-10-01 18:24:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|6
1727807100000|2024-10-01 18:25:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|19
1727807110000|2024-10-01 18:25:10|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|62
1727807120000|2024-10-01 18:25:20|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|21
1727807130000|2024-10-01 18:25:30|19.42|19.26|19.42|19.26|19.45|19.29|19.42|19.26|7
1727807140000|2024-10-01 18:25:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|19
1727807150000|2024-10-01 18:25:50|||||||||9
1727807160000|2024-10-01 18:26:00|||||||||2
1727807180000|2024-10-01 18:26:20|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|26
1727807190000|2024-10-01 18:26:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|11
1727807210000|2024-10-01 18:26:50|||||||||1
1727807220000|2024-10-01 18:27:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|1
1727807230000|2024-10-01 18:27:10|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|6
1727807240000|2024-10-01 18:27:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1727807250000|2024-10-01 18:27:30|||||||||4
1727807260000|2024-10-01 18:27:40|||||||||1
1727807270000|2024-10-01 18:27:50|||||||||6
1727807280000|2024-10-01 18:28:00|||||||||3
1727807290000|2024-10-01 18:28:10|||||||||3
1727807300000|2024-10-01 18:28:20|||||||||3
1727807320000|2024-10-01 18:28:40|||||||||1
1727807330000|2024-10-01 18:28:50|||||||||9
1727807340000|2024-10-01 18:29:00|||||||||4
1727807350000|2024-10-01 18:29:10|||||||||2
1727807360000|2024-10-01 18:29:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1727807370000|2024-10-01 18:29:30|||||||||2
1727807380000|2024-10-01 18:29:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|27
1727807390000|2024-10-01 18:29:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|6
1727807400000|2024-10-01 18:30:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|12
1727807410000|2024-10-01 18:30:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|46
1727807420000|2024-10-01 18:30:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1727807440000|2024-10-01 18:30:40|||||||||1
1727807450000|2024-10-01 18:30:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|7
1727807460000|2024-10-01 18:31:00|||||||||1
1727807470000|2024-10-01 18:31:10|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|42
1727807480000|2024-10-01 18:31:20|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|15
1727807490000|2024-10-01 18:31:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|29
1727807500000|2024-10-01 18:31:40|||||||||2
1727807510000|2024-10-01 18:31:50|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|3
1727807520000|2024-10-01 18:32:00|||||||||1
1727807530000|2024-10-01 18:32:10|19.35|19.19|19.33|19.17|19.35|19.19|19.3|19.14|99
1727807540000|2024-10-01 18:32:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|9
1727807550000|2024-10-01 18:32:30|19.33|19.17|19.33|19.17|19.33|19.17|19.3|19.14|31
1727807560000|2024-10-01 18:32:40|||||||||2
1727807580000|2024-10-01 18:33:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1727807590000|2024-10-01 18:33:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|45
1727807600000|2024-10-01 18:33:20|||||||||4
1727807610000|2024-10-01 18:33:30|||||||||19
1727807620000|2024-10-01 18:33:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1727807630000|2024-10-01 18:33:50|19.43|19.27|19.43|19.27|19.43|19.27|19.38|19.22|78
1727807640000|2024-10-01 18:34:00|||||||||3
1727807650000|2024-10-01 18:34:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1727807660000|2024-10-01 18:34:20|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|20
1727807670000|2024-10-01 18:34:30|||||||||44
1727807680000|2024-10-01 18:34:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|14
1727807690000|2024-10-01 18:34:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|24
1727807700000|2024-10-01 18:35:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|29
1727807710000|2024-10-01 18:35:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1727807720000|2024-10-01 18:35:20|||||||||8
1727807730000|2024-10-01 18:35:30|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|67
1727807740000|2024-10-01 18:35:40|||||||||1
1727807750000|2024-10-01 18:35:50|||||||||9
1727807760000|2024-10-01 18:36:00|19.49|19.33|19.53|19.37|19.53|19.37|19.48|19.32|12
1727807770000|2024-10-01 18:36:10|||||||||5
1727807780000|2024-10-01 18:36:20|||||||||5
1727807790000|2024-10-01 18:36:30|||||||||31
1727807800000|2024-10-01 18:36:40|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|15
1727807810000|2024-10-01 18:36:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|50
1727807820000|2024-10-01 18:37:00|||||||||4
1727807830000|2024-10-01 18:37:10|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|4
1727807840000|2024-10-01 18:37:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|11
1727807850000|2024-10-01 18:37:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1727807860000|2024-10-01 18:37:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1727807870000|2024-10-01 18:37:50|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|40
1727807880000|2024-10-01 18:38:00|||||||||41
1727807890000|2024-10-01 18:38:10|||||||||41
1727807900000|2024-10-01 18:38:20|||||||||24
1727807910000|2024-10-01 18:38:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|48
1727807920000|2024-10-01 18:38:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1727807930000|2024-10-01 18:38:50|||||||||6
1727807940000|2024-10-01 18:39:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|23
1727807950000|2024-10-01 18:39:10|||||||||5
1727807970000|2024-10-01 18:39:30|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|50
1727807980000|2024-10-01 18:39:40|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|2
1727807990000|2024-10-01 18:39:50|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|21
1727808000000|2024-10-01 18:40:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|8
1727808010000|2024-10-01 18:40:10|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|25
1727808020000|2024-10-01 18:40:20|||||||||1
1727808030000|2024-10-01 18:40:30|||||||||25
1727808040000|2024-10-01 18:40:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|2
1727808050000|2024-10-01 18:40:50|||||||||1
1727808060000|2024-10-01 18:41:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|46
1727808070000|2024-10-01 18:41:10|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|7
1727808090000|2024-10-01 18:41:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|29
1727808100000|2024-10-01 18:41:40|||||||||1
1727808110000|2024-10-01 18:41:50|19.5|19.34|19.5|19.34|19.53|19.37|19.49|19.33|60
1727808120000|2024-10-01 18:42:00|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|8
1727808130000|2024-10-01 18:42:10|||||||||2
1727808140000|2024-10-01 18:42:20|||||||||6
1727808150000|2024-10-01 18:42:30|||||||||11
1727808160000|2024-10-01 18:42:40|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|2
1727808170000|2024-10-01 18:42:50|||||||||6
1727808180000|2024-10-01 18:43:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1727808190000|2024-10-01 18:43:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|24
1727808200000|2024-10-01 18:43:20|||||||||1
1727808210000|2024-10-01 18:43:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|144
1727808220000|2024-10-01 18:43:40|||||||||3
1727808230000|2024-10-01 18:43:50|||||||||8
1727808240000|2024-10-01 18:44:00|||||||||1
1727808250000|2024-10-01 18:44:10|||||||||4
1727808260000|2024-10-01 18:44:20|||||||||4
1727808270000|2024-10-01 18:44:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|26
1727808280000|2024-10-01 18:44:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|71
1727808290000|2024-10-01 18:44:50|||||||||9
1727808310000|2024-10-01 18:45:10|||||||||2
1727808320000|2024-10-01 18:45:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|11
1727808330000|2024-10-01 18:45:30|||||||||1
1727808340000|2024-10-01 18:45:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|32
1727808350000|2024-10-01 18:45:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|7
1727808360000|2024-10-01 18:46:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|67
1727808370000|2024-10-01 18:46:10|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|54
1727808380000|2024-10-01 18:46:20|19.39|19.23|19.35|19.19|19.4|19.24|19.35|19.19|24
1727808390000|2024-10-01 18:46:30|||||||||10
1727808400000|2024-10-01 18:46:40|||||||||2
1727808410000|2024-10-01 18:46:50|||||||||1
1727808420000|2024-10-01 18:47:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|27
1727808430000|2024-10-01 18:47:10|19.38|19.22|19.37|19.21|19.4|19.24|19.35|19.19|47
1727808440000|2024-10-01 18:47:20|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|16
1727808450000|2024-10-01 18:47:30|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|4
1727808460000|2024-10-01 18:47:40|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|2
1727808470000|2024-10-01 18:47:50|||||||||7
1727808480000|2024-10-01 18:48:00|19.41|19.25|19.4|19.24|19.43|19.27|19.4|19.24|97
1727808490000|2024-10-01 18:48:10|||||||||1
1727808500000|2024-10-01 18:48:20|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|11
1727808510000|2024-10-01 18:48:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|2
1727808520000|2024-10-01 18:48:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1727808530000|2024-10-01 18:48:50|||||||||15
1727808540000|2024-10-01 18:49:00|||||||||2
1727808550000|2024-10-01 18:49:10|||||||||2
1727808560000|2024-10-01 18:49:20|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|13
1727808570000|2024-10-01 18:49:30|||||||||3
1727808580000|2024-10-01 18:49:40|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|28
1727808590000|2024-10-01 18:49:50|||||||||4
1727808600000|2024-10-01 18:50:00|19.38|19.22|19.38|19.22|19.39|19.23|19.35|19.19|15
1727808610000|2024-10-01 18:50:10|19.4|19.24|19.38|19.22|19.4|19.24|19.37|19.21|13
1727808620000|2024-10-01 18:50:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|1
1727808630000|2024-10-01 18:50:30|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|2
1727808640000|2024-10-01 18:50:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|42
1727808650000|2024-10-01 18:50:50|||||||||2
1727808660000|2024-10-01 18:51:00|||||||||2
1727808670000|2024-10-01 18:51:10|||||||||31
1727808680000|2024-10-01 18:51:20|19.34|19.18|19.3|19.14|19.35|19.19|19.3|19.14|33
1727808690000|2024-10-01 18:51:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|20
1727808700000|2024-10-01 18:51:40|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|2
1727808710000|2024-10-01 18:51:50|||||||||1
1727808720000|2024-10-01 18:52:00|19.33|19.17|19.3|19.14|19.34|19.18|19.3|19.14|22
1727808730000|2024-10-01 18:52:10|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|51
1727808740000|2024-10-01 18:52:20|||||||||6
1727808750000|2024-10-01 18:52:30|19.36|19.2|19.35|19.19|19.38|19.22|19.35|19.19|51
1727808760000|2024-10-01 18:52:40|19.36|19.2|19.38|19.22|19.38|19.22|19.35|19.19|14
1727808770000|2024-10-01 18:52:50|19.36|19.2|19.38|19.22|19.38|19.22|19.35|19.19|3
1727808780000|2024-10-01 18:53:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|15
1727808790000|2024-10-01 18:53:10|||||||||2
1727808800000|2024-10-01 18:53:20|||||||||1
1727808810000|2024-10-01 18:53:30|||||||||1
1727808820000|2024-10-01 18:53:40|||||||||2
1727808830000|2024-10-01 18:53:50|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|8
1727808840000|2024-10-01 18:54:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|3
1727808850000|2024-10-01 18:54:10|||||||||2
1727808860000|2024-10-01 18:54:20|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|10
1727808870000|2024-10-01 18:54:30|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|1
1727808880000|2024-10-01 18:54:40|||||||||2
1727808900000|2024-10-01 18:55:00|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|8
1727808910000|2024-10-01 18:55:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|33
1727808920000|2024-10-01 18:55:20|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|31
1727808930000|2024-10-01 18:55:30|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|13
1727808940000|2024-10-01 18:55:40|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|35
1727808950000|2024-10-01 18:55:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1727808960000|2024-10-01 18:56:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|2
1727808970000|2024-10-01 18:56:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|1
1727808980000|2024-10-01 18:56:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|49
1727808990000|2024-10-01 18:56:30|||||||||11
1727809000000|2024-10-01 18:56:40|||||||||1
1727809010000|2024-10-01 18:56:50|||||||||3
1727809020000|2024-10-01 18:57:00|||||||||2
1727809030000|2024-10-01 18:57:10|||||||||2
1727809040000|2024-10-01 18:57:20|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|52
1727809050000|2024-10-01 18:57:30|||||||||2
1727809070000|2024-10-01 18:57:50|||||||||2
1727809080000|2024-10-01 18:58:00|||||||||34
1727809090000|2024-10-01 18:58:10|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|10
1727809100000|2024-10-01 18:58:20|||||||||2
1727809110000|2024-10-01 18:58:30|||||||||2
1727809130000|2024-10-01 18:58:50|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|32
1727809140000|2024-10-01 18:59:00|19.34|19.18|19.35|19.19|19.35|19.19|19.33|19.17|4
1727809160000|2024-10-01 18:59:20|||||||||2
1727809170000|2024-10-01 18:59:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|59
1727809180000|2024-10-01 18:59:40|||||||||2
1727809190000|2024-10-01 18:59:50|||||||||10
1727809200000|2024-10-01 19:00:00|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|39
1727809210000|2024-10-01 19:00:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|20
1727809220000|2024-10-01 19:00:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1727809230000|2024-10-01 19:00:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1727809240000|2024-10-01 19:00:40|19.33|19.17|19.35|19.19|19.35|19.19|19.3|19.14|13
1727809250000|2024-10-01 19:00:50|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|1
1727809260000|2024-10-01 19:01:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|41
1727809270000|2024-10-01 19:01:10|19.33|19.17|19.35|19.19|19.35|19.19|19.3|19.14|39
1727809280000|2024-10-01 19:01:20|19.34|19.18|19.35|19.19|19.35|19.19|19.32|19.16|2
1727809290000|2024-10-01 19:01:30|||||||||3
1727809300000|2024-10-01 19:01:40|||||||||1
1727809310000|2024-10-01 19:01:50|||||||||1
1727809320000|2024-10-01 19:02:00|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|67
1727809330000|2024-10-01 19:02:10|19.37|19.21|19.4|19.24|19.4|19.24|19.35|19.19|7
1727809340000|2024-10-01 19:02:20|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|31
1727809350000|2024-10-01 19:02:30|19.37|19.21|19.37|19.21|19.37|19.21|19.35|19.19|24
1727809360000|2024-10-01 19:02:40|19.35|19.19|19.38|19.22|19.4|19.24|19.35|19.19|23
1727809370000|2024-10-01 19:02:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1727809380000|2024-10-01 19:03:00|||||||||4
1727809390000|2024-10-01 19:03:10|||||||||2
1727809400000|2024-10-01 19:03:20|||||||||2
1727809410000|2024-10-01 19:03:30|||||||||3
1727809420000|2024-10-01 19:03:40|||||||||2
1727809440000|2024-10-01 19:04:00|||||||||4
1727809450000|2024-10-01 19:04:10|||||||||2
1727809460000|2024-10-01 19:04:20|||||||||2
1727809470000|2024-10-01 19:04:30|||||||||9
1727809480000|2024-10-01 19:04:40|||||||||11
1727809490000|2024-10-01 19:04:50|||||||||8
1727809500000|2024-10-01 19:05:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|77
1727809510000|2024-10-01 19:05:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|53
1727809520000|2024-10-01 19:05:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1727809530000|2024-10-01 19:05:30|||||||||5
1727809540000|2024-10-01 19:05:40|||||||||1
1727809550000|2024-10-01 19:05:50|||||||||3
1727809560000|2024-10-01 19:06:00|||||||||4
1727809570000|2024-10-01 19:06:10|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|11
1727809580000|2024-10-01 19:06:20|||||||||159
1727809590000|2024-10-01 19:06:30|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|34
1727809610000|2024-10-01 19:06:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|10
1727809620000|2024-10-01 19:07:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1727809630000|2024-10-01 19:07:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|18
1727809640000|2024-10-01 19:07:20|||||||||2
1727809650000|2024-10-01 19:07:30|||||||||3
1727809660000|2024-10-01 19:07:40|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|1
1727809670000|2024-10-01 19:07:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|4
1727809680000|2024-10-01 19:08:00|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|3
1727809690000|2024-10-01 19:08:10|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|0
1727809700000|2024-10-01 19:08:20|||||||||2
1727809710000|2024-10-01 19:08:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|2
1727809720000|2024-10-01 19:08:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1727809730000|2024-10-01 19:08:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|2
1727809740000|2024-10-01 19:09:00|||||||||2
1727809750000|2024-10-01 19:09:10|||||||||2
1727809760000|2024-10-01 19:09:20|||||||||4
1727809770000|2024-10-01 19:09:30|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|4
1727809780000|2024-10-01 19:09:40|||||||||3
1727809790000|2024-10-01 19:09:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|43
1727809800000|2024-10-01 19:10:00|19.43|19.27|19.43|19.27|19.45|19.29|19.4|19.24|73
1727809810000|2024-10-01 19:10:10|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|12
1727809820000|2024-10-01 19:10:20|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|6
1727809830000|2024-10-01 19:10:30|||||||||2
1727809840000|2024-10-01 19:10:40|||||||||2
1727809850000|2024-10-01 19:10:50|||||||||2
1727809860000|2024-10-01 19:11:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|11
1727809870000|2024-10-01 19:11:10|19.49|19.33|19.5|19.34|19.53|19.37|19.48|19.32|35
1727809880000|2024-10-01 19:11:20|19.53|19.37|19.5|19.34|19.55|19.39|19.5|19.34|8
1727809890000|2024-10-01 19:11:30|||||||||3
1727809900000|2024-10-01 19:11:40|||||||||9
1727809910000|2024-10-01 19:11:50|||||||||1
1727809920000|2024-10-01 19:12:00|||||||||4
1727809930000|2024-10-01 19:12:10|||||||||3
1727809940000|2024-10-01 19:12:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|12
1727809950000|2024-10-01 19:12:30|||||||||3
1727809960000|2024-10-01 19:12:40|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|25
1727809970000|2024-10-01 19:12:50|19.51|19.35|19.5|19.34|19.53|19.37|19.5|19.34|2
1727809980000|2024-10-01 19:13:00|19.51|19.35|19.51|19.35|19.53|19.37|19.5|19.34|31
1727809990000|2024-10-01 19:13:10|19.53|19.37|19.53|19.37|19.55|19.39|19.5|19.34|2
1727810000000|2024-10-01 19:13:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|4
1727810010000|2024-10-01 19:13:30|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|65
1727810020000|2024-10-01 19:13:40|||||||||1
1727810030000|2024-10-01 19:13:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1727810040000|2024-10-01 19:14:00|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|2
1727810050000|2024-10-01 19:14:10|||||||||2
1727810060000|2024-10-01 19:14:20|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|2
1727810070000|2024-10-01 19:14:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|4
1727810080000|2024-10-01 19:14:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1727810090000|2024-10-01 19:14:50|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|4
1727810100000|2024-10-01 19:15:00|||||||||4
1727810110000|2024-10-01 19:15:10|||||||||3
1727810120000|2024-10-01 19:15:20|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|18
1727810130000|2024-10-01 19:15:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|67
1727810140000|2024-10-01 19:15:40|||||||||1
1727810150000|2024-10-01 19:15:50|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|37
1727810160000|2024-10-01 19:16:00|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|3
1727810170000|2024-10-01 19:16:10|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|4
1727810180000|2024-10-01 19:16:20|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|5
1727810190000|2024-10-01 19:16:30|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|3
1727810200000|2024-10-01 19:16:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|28
1727810210000|2024-10-01 19:16:50|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|22
1727810220000|2024-10-01 19:17:00|||||||||3
1727810230000|2024-10-01 19:17:10|||||||||2
1727810240000|2024-10-01 19:17:20|||||||||3
1727810250000|2024-10-01 19:17:30|||||||||2
1727810260000|2024-10-01 19:17:40|||||||||2
1727810270000|2024-10-01 19:17:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|20
1727810280000|2024-10-01 19:18:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|16
1727810290000|2024-10-01 19:18:10|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|4
1727810300000|2024-10-01 19:18:20|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|64
1727810310000|2024-10-01 19:18:30|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|3
1727810320000|2024-10-01 19:18:40|||||||||3
1727810330000|2024-10-01 19:18:50|||||||||2
1727810340000|2024-10-01 19:19:00|||||||||2
1727810350000|2024-10-01 19:19:10|||||||||1
1727810360000|2024-10-01 19:19:20|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|102
1727810370000|2024-10-01 19:19:30|||||||||4
1727810380000|2024-10-01 19:19:40|||||||||2
1727810390000|2024-10-01 19:19:50|||||||||14
1727810400000|2024-10-01 19:20:00|||||||||2
1727810410000|2024-10-01 19:20:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|23
1727810420000|2024-10-01 19:20:20|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|0
1727810430000|2024-10-01 19:20:30|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|9
1727810440000|2024-10-01 19:20:40|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|9
1727810450000|2024-10-01 19:20:50|||||||||13
1727810460000|2024-10-01 19:21:00|||||||||5
1727810470000|2024-10-01 19:21:10|||||||||9
1727810480000|2024-10-01 19:21:20|||||||||3
1727810490000|2024-10-01 19:21:30|||||||||2
1727810500000|2024-10-01 19:21:40|||||||||6
1727810510000|2024-10-01 19:21:50|||||||||16
1727810520000|2024-10-01 19:22:00|19.48|19.32|19.5|19.34|19.5|19.34|19.45|19.29|22
1727810530000|2024-10-01 19:22:10|19.46|19.3|19.5|19.34|19.5|19.34|19.45|19.29|6
1727810540000|2024-10-01 19:22:20|||||||||3
1727810550000|2024-10-01 19:22:30|||||||||2
1727810570000|2024-10-01 19:22:50|||||||||6
1727810580000|2024-10-01 19:23:00|||||||||4
1727810590000|2024-10-01 19:23:10|||||||||1
1727810600000|2024-10-01 19:23:20|||||||||1
1727810610000|2024-10-01 19:23:30|||||||||2
1727810620000|2024-10-01 19:23:40|||||||||2
1727810630000|2024-10-01 19:23:50|||||||||7
1727810640000|2024-10-01 19:24:00|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|6
1727810650000|2024-10-01 19:24:10|||||||||1
1727810660000|2024-10-01 19:24:20|||||||||1
1727810670000|2024-10-01 19:24:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|12
1727810680000|2024-10-01 19:24:40|||||||||1
1727810690000|2024-10-01 19:24:50|||||||||8
1727810700000|2024-10-01 19:25:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|4
1727810710000|2024-10-01 19:25:10|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|1
1727810720000|2024-10-01 19:25:20|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|2
1727810730000|2024-10-01 19:25:30|||||||||1
1727810740000|2024-10-01 19:25:40|||||||||2
1727810750000|2024-10-01 19:25:50|||||||||88
1727810760000|2024-10-01 19:26:00|||||||||4
1727810770000|2024-10-01 19:26:10|||||||||8
1727810780000|2024-10-01 19:26:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|17
1727810790000|2024-10-01 19:26:30|||||||||1
1727810800000|2024-10-01 19:26:40|||||||||3
1727810810000|2024-10-01 19:26:50|||||||||1
1727810820000|2024-10-01 19:27:00|||||||||3
1727810830000|2024-10-01 19:27:10|||||||||2
1727810850000|2024-10-01 19:27:30|||||||||2
1727810860000|2024-10-01 19:27:40|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|73
1727810870000|2024-10-01 19:27:50|||||||||5
1727810880000|2024-10-01 19:28:00|||||||||2
1727810890000|2024-10-01 19:28:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1727810900000|2024-10-01 19:28:20|||||||||1
1727810910000|2024-10-01 19:28:30|||||||||2
1727810920000|2024-10-01 19:28:40|||||||||1
1727810930000|2024-10-01 19:28:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|54
1727810940000|2024-10-01 19:29:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|29
1727810950000|2024-10-01 19:29:10|||||||||9
1727810970000|2024-10-01 19:29:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|17
1727810980000|2024-10-01 19:29:40|||||||||12
1727810990000|2024-10-01 19:29:50|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|34
1727811000000|2024-10-01 19:30:00|||||||||25
1727811020000|2024-10-01 19:30:20|||||||||13
1727811030000|2024-10-01 19:30:30|||||||||2
1727811040000|2024-10-01 19:30:40|||||||||13
1727811050000|2024-10-01 19:30:50|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|20
1727811060000|2024-10-01 19:31:00|||||||||9
1727811080000|2024-10-01 19:31:20|||||||||13
1727811090000|2024-10-01 19:31:30|||||||||2
1727811100000|2024-10-01 19:31:40|||||||||4
1727811110000|2024-10-01 19:31:50|||||||||10
1727811120000|2024-10-01 19:32:00|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|136
1727811130000|2024-10-01 19:32:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|67
1727811140000|2024-10-01 19:32:20|19.6|19.44|19.57|19.41|19.62|19.46|19.57|19.41|48
1727811160000|2024-10-01 19:32:40|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|16
1727811170000|2024-10-01 19:32:50|||||||||5
1727811180000|2024-10-01 19:33:00|||||||||1
1727811190000|2024-10-01 19:33:10|||||||||15
1727811200000|2024-10-01 19:33:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|2
1727811210000|2024-10-01 19:33:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|7
1727811220000|2024-10-01 19:33:40|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|10
1727811230000|2024-10-01 19:33:50|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|14
1727811240000|2024-10-01 19:34:00|19.61|19.45|19.62|19.46|19.65|19.49|19.6|19.44|30
1727811250000|2024-10-01 19:34:10|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|46
1727811260000|2024-10-01 19:34:20|||||||||1
1727811270000|2024-10-01 19:34:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|39
1727811280000|2024-10-01 19:34:40|19.66|19.5|19.67|19.51|19.7|19.54|19.65|19.49|82
1727811290000|2024-10-01 19:34:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|20
1727811300000|2024-10-01 19:35:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1727811310000|2024-10-01 19:35:10|19.72|19.56|19.72|19.56|19.75|19.59|19.72|19.56|3
1727811330000|2024-10-01 19:35:30|||||||||1
1727811340000|2024-10-01 19:35:40|||||||||67
1727811350000|2024-10-01 19:35:50|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|107
1727811360000|2024-10-01 19:36:00|||||||||4
1727811370000|2024-10-01 19:36:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|88
1727811380000|2024-10-01 19:36:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|39
1727811390000|2024-10-01 19:36:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|49
1727811400000|2024-10-01 19:36:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1727811410000|2024-10-01 19:36:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1727811420000|2024-10-01 19:37:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1727811430000|2024-10-01 19:37:10|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|37
1727811450000|2024-10-01 19:37:30|19.74|19.58|19.72|19.56|19.75|19.59|19.72|19.56|43
1727811460000|2024-10-01 19:37:40|||||||||2
1727811470000|2024-10-01 19:37:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|2
1727811480000|2024-10-01 19:38:00|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|27
1727811490000|2024-10-01 19:38:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1727811500000|2024-10-01 19:38:20|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|4
1727811510000|2024-10-01 19:38:30|||||||||2
1727811520000|2024-10-01 19:38:40|||||||||1
1727811530000|2024-10-01 19:38:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|16
1727811540000|2024-10-01 19:39:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|8
1727811550000|2024-10-01 19:39:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|6
1727811560000|2024-10-01 19:39:20|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|2
1727811570000|2024-10-01 19:39:30|||||||||7
1727811580000|2024-10-01 19:39:40|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|39
1727811590000|2024-10-01 19:39:50|19.75|19.59|19.75|19.59|19.75|19.59|19.74|19.58|20
1727811600000|2024-10-01 19:40:00|19.72|19.56|19.7|19.54|19.75|19.59|19.7|19.54|20
1727811610000|2024-10-01 19:40:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|24
1727811620000|2024-10-01 19:40:20|||||||||2
1727811640000|2024-10-01 19:40:40|||||||||10
1727811650000|2024-10-01 19:40:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|51
1727811660000|2024-10-01 19:41:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|74
1727811670000|2024-10-01 19:41:10|||||||||2
1727811680000|2024-10-01 19:41:20|||||||||1
1727811690000|2024-10-01 19:41:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|150
1727811700000|2024-10-01 19:41:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|22
1727811710000|2024-10-01 19:41:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|52
1727811720000|2024-10-01 19:42:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|24
1727811730000|2024-10-01 19:42:10|||||||||1
1727811740000|2024-10-01 19:42:20|||||||||1
1727811750000|2024-10-01 19:42:30|||||||||2
1727811760000|2024-10-01 19:42:40|||||||||25
1727811770000|2024-10-01 19:42:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|14
1727811790000|2024-10-01 19:43:10|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|38
1727811800000|2024-10-01 19:43:20|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|2
1727811810000|2024-10-01 19:43:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|140
1727811820000|2024-10-01 19:43:40|||||||||1
1727811830000|2024-10-01 19:43:50|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|28
1727811840000|2024-10-01 19:44:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|41
1727811850000|2024-10-01 19:44:10|||||||||15
1727811860000|2024-10-01 19:44:20|||||||||11
1727811870000|2024-10-01 19:44:30|||||||||24
1727811880000|2024-10-01 19:44:40|||||||||26
1727811890000|2024-10-01 19:44:50|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|100
1727811900000|2024-10-01 19:45:00|||||||||16
1727811910000|2024-10-01 19:45:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1727811920000|2024-10-01 19:45:20|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|11
1727811930000|2024-10-01 19:45:30|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|13
1727811940000|2024-10-01 19:45:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|13
1727811950000|2024-10-01 19:45:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|76
1727811960000|2024-10-01 19:46:00|||||||||15
1727811970000|2024-10-01 19:46:10|||||||||44
1727811980000|2024-10-01 19:46:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|25
1727811990000|2024-10-01 19:46:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|35
1727812010000|2024-10-01 19:46:50|||||||||7
1727812020000|2024-10-01 19:47:00|||||||||9
1727812030000|2024-10-01 19:47:10|||||||||3
1727812040000|2024-10-01 19:47:20|||||||||4
1727812050000|2024-10-01 19:47:30|||||||||9
1727812060000|2024-10-01 19:47:40|||||||||157
1727812070000|2024-10-01 19:47:50|||||||||3
1727812080000|2024-10-01 19:48:00|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|43
1727812090000|2024-10-01 19:48:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|20
1727812100000|2024-10-01 19:48:20|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|32
1727812110000|2024-10-01 19:48:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1727812120000|2024-10-01 19:48:40|||||||||11
1727812130000|2024-10-01 19:48:50|||||||||24
1727812140000|2024-10-01 19:49:00|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|211
1727812150000|2024-10-01 19:49:10|19.72|19.56|19.72|19.56|19.75|19.59|19.7|19.54|199
1727812160000|2024-10-01 19:49:20|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|15
1727812170000|2024-10-01 19:49:30|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|35
1727812180000|2024-10-01 19:49:40|||||||||3
1727812190000|2024-10-01 19:49:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|12
1727812200000|2024-10-01 19:50:00|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|207
1727812210000|2024-10-01 19:50:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|202
1727812220000|2024-10-01 19:50:20|||||||||47
1727812230000|2024-10-01 19:50:30|||||||||48
1727812240000|2024-10-01 19:50:40|||||||||24
1727812250000|2024-10-01 19:50:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|94
1727812260000|2024-10-01 19:51:00|19.77|19.61|19.77|19.61|19.78|19.62|19.77|19.61|55
1727812270000|2024-10-01 19:51:10|||||||||33
1727812280000|2024-10-01 19:51:20|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|46
1727812290000|2024-10-01 19:51:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|12
1727812300000|2024-10-01 19:51:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|54
1727812310000|2024-10-01 19:51:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|97
1727812320000|2024-10-01 19:52:00|||||||||6
1727812330000|2024-10-01 19:52:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|71
1727812340000|2024-10-01 19:52:20|||||||||28
1727812350000|2024-10-01 19:52:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|38
1727812360000|2024-10-01 19:52:40|19.87|19.71|19.84|19.68|19.89|19.73|19.84|19.68|42
1727812370000|2024-10-01 19:52:50|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|73
1727812380000|2024-10-01 19:53:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1727812390000|2024-10-01 19:53:10|||||||||11
1727812400000|2024-10-01 19:53:20|||||||||12
1727812410000|2024-10-01 19:53:30|||||||||31
1727812420000|2024-10-01 19:53:40|||||||||17
1727812430000|2024-10-01 19:53:50|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|9
1727812440000|2024-10-01 19:54:00|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|155
1727812450000|2024-10-01 19:54:10|||||||||130
1727812460000|2024-10-01 19:54:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|15
1727812470000|2024-10-01 19:54:30|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|58
1727812480000|2024-10-01 19:54:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|56
1727812490000|2024-10-01 19:54:50|19.98|19.82|19.97|19.81|19.99|19.83|19.94|19.78|85
1727812500000|2024-10-01 19:55:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|16
1727812510000|2024-10-01 19:55:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|17
1727812520000|2024-10-01 19:55:20|||||||||24
1727812530000|2024-10-01 19:55:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|166
1727812540000|2024-10-01 19:55:40|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|27
1727812550000|2024-10-01 19:55:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|42
1727812560000|2024-10-01 19:56:00|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|34
1727812570000|2024-10-01 19:56:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|104
1727812580000|2024-10-01 19:56:20|||||||||67
1727812590000|2024-10-01 19:56:30|||||||||29
1727812600000|2024-10-01 19:56:40|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|53
1727812610000|2024-10-01 19:56:50|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|55
1727812620000|2024-10-01 19:57:00|19.89|19.73|19.92|19.76|19.94|19.78|19.89|19.73|43
1727812630000|2024-10-01 19:57:10|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|55
1727812640000|2024-10-01 19:57:20|||||||||31
1727812650000|2024-10-01 19:57:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|74
1727812660000|2024-10-01 19:57:40|||||||||170
1727812670000|2024-10-01 19:57:50|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|50
1727812680000|2024-10-01 19:58:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|50
1727812690000|2024-10-01 19:58:10|||||||||97
1727812700000|2024-10-01 19:58:20|||||||||62
1727812710000|2024-10-01 19:58:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|75
1727812720000|2024-10-01 19:58:40|||||||||77
1727812730000|2024-10-01 19:58:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|111
1727812740000|2024-10-01 19:59:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|150
1727812750000|2024-10-01 19:59:10|||||||||162
1727812760000|2024-10-01 19:59:20|||||||||63
1727812770000|2024-10-01 19:59:30|19.92|19.76|19.92|19.76|19.97|19.81|19.92|19.76|146
1727812780000|2024-10-01 19:59:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|127
1727812790000|2024-10-01 19:59:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|362
1727812800000|2024-10-01 20:00:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|23
1727812810000|2024-10-01 20:00:10|||||||||98
1727812820000|2024-10-01 20:00:20|||||||||19
1727812830000|2024-10-01 20:00:30|||||||||49
1727812840000|2024-10-01 20:00:40|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|106
1727812850000|2024-10-01 20:00:50|||||||||60
1727812860000|2024-10-01 20:01:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|7
1727812870000|2024-10-01 20:01:10|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|11
1727812890000|2024-10-01 20:01:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|636
1727812900000|2024-10-01 20:01:40|||||||||2
1727812910000|2024-10-01 20:01:50|||||||||4
1727812920000|2024-10-01 20:02:00|19.86|19.7|19.87|19.71|19.87|19.71|19.84|19.68|8
1727812940000|2024-10-01 20:02:20|||||||||9
1727812950000|2024-10-01 20:02:30|||||||||16
1727812960000|2024-10-01 20:02:40|||||||||21
1727812970000|2024-10-01 20:02:50|||||||||6
1727812980000|2024-10-01 20:03:00|||||||||2
1727812990000|2024-10-01 20:03:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1727813000000|2024-10-01 20:03:20|||||||||28
1727813020000|2024-10-01 20:03:40|||||||||3
1727813030000|2024-10-01 20:03:50|||||||||4
1727813050000|2024-10-01 20:04:10|||||||||4
1727813060000|2024-10-01 20:04:20|19.91|19.75|19.92|19.76|19.92|19.76|19.89|19.73|5
1727813070000|2024-10-01 20:04:30|||||||||2
1727813080000|2024-10-01 20:04:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1727813090000|2024-10-01 20:04:50|||||||||3
1727813100000|2024-10-01 20:05:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|12
1727813110000|2024-10-01 20:05:10|||||||||9
1727813120000|2024-10-01 20:05:20|||||||||5
1727813130000|2024-10-01 20:05:30|||||||||49
1727813140000|2024-10-01 20:05:40|||||||||13
1727813150000|2024-10-01 20:05:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|74
1727813160000|2024-10-01 20:06:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|25
1727813170000|2024-10-01 20:06:10|||||||||16
1727813190000|2024-10-01 20:06:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|67
1727813200000|2024-10-01 20:06:40|||||||||198
1727813210000|2024-10-01 20:06:50|||||||||9
1727813220000|2024-10-01 20:07:00|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|211
1727813260000|2024-10-01 20:07:40|||||||||8
1727813270000|2024-10-01 20:07:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1727813290000|2024-10-01 20:08:10|||||||||1
1727813310000|2024-10-01 20:08:30|||||||||3
1727813330000|2024-10-01 20:08:50|||||||||4
1727813340000|2024-10-01 20:09:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|45
1727813350000|2024-10-01 20:09:10|||||||||11
1727813360000|2024-10-01 20:09:20|||||||||5
1727813370000|2024-10-01 20:09:30|||||||||5
1727813390000|2024-10-01 20:09:50|||||||||1
1727813400000|2024-10-01 20:10:00|||||||||6
1727813410000|2024-10-01 20:10:10|||||||||6
1727813420000|2024-10-01 20:10:20|||||||||2
1727813430000|2024-10-01 20:10:30|||||||||37
1727813440000|2024-10-01 20:10:40|||||||||6
1727813460000|2024-10-01 20:11:00|||||||||7
1727813470000|2024-10-01 20:11:10|||||||||3
1727813480000|2024-10-01 20:11:20|||||||||2
1727813490000|2024-10-01 20:11:30|||||||||3
1727813510000|2024-10-01 20:11:50|||||||||6
1727813520000|2024-10-01 20:12:00|||||||||1
1727813530000|2024-10-01 20:12:10|||||||||5
1727813550000|2024-10-01 20:12:30|||||||||5
1727813560000|2024-10-01 20:12:40|||||||||4
1727813570000|2024-10-01 20:12:50|||||||||5
1727813580000|2024-10-01 20:13:00|||||||||4
1727813590000|2024-10-01 20:13:10|||||||||2
1727813600000|2024-10-01 20:13:20|||||||||5
1727813610000|2024-10-01 20:13:30|||||||||2
1727813620000|2024-10-01 20:13:40|||||||||3
1727813630000|2024-10-01 20:13:50|||||||||5
1727813640000|2024-10-01 20:14:00|||||||||18
1727813680000|2024-10-01 20:14:40|||||||||17
1727813690000|2024-10-01 20:14:50|||||||||23
1727814600000|2024-10-01 20:30:00|||||||||39
1727814660000|2024-10-01 20:31:00|||||||||3
1727814910000|2024-10-01 20:35:10|||||||||1
1727814940000|2024-10-01 20:35:40|||||||||1
1727815140000|2024-10-01 20:39:00|||||||||5
1727815200000|2024-10-01 20:40:00|||||||||1
1727815250000|2024-10-01 20:40:50|||||||||4
1727815260000|2024-10-01 20:41:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|56
1727815420000|2024-10-01 20:43:40|||||||||3
1727815450000|2024-10-01 20:44:10|||||||||1
1727815480000|2024-10-01 20:44:40|||||||||4
1727815540000|2024-10-01 20:45:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|57
1727815560000|2024-10-01 20:46:00|||||||||1
1727815590000|2024-10-01 20:46:30|||||||||1
1727815630000|2024-10-01 20:47:10|||||||||6
1727815680000|2024-10-01 20:48:00|||||||||1
1727815720000|2024-10-01 20:48:40|||||||||2
1727815800000|2024-10-01 20:50:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|69
1727815810000|2024-10-01 20:50:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727815820000|2024-10-01 20:50:20|||||||||9
1727815830000|2024-10-01 20:50:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|7
1727815840000|2024-10-01 20:50:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1727815860000|2024-10-01 20:51:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|40
1727815990000|2024-10-01 20:53:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1727816000000|2024-10-01 20:53:20|||||||||1
1727816170000|2024-10-01 20:56:10|||||||||2
1727816180000|2024-10-01 20:56:20|||||||||2
1727816190000|2024-10-01 20:56:30|||||||||1
1727816200000|2024-10-01 20:56:40|||||||||2
1727816240000|2024-10-01 20:57:20|||||||||2
1727816260000|2024-10-01 20:57:40|||||||||3
1727816340000|2024-10-01 20:59:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1727816350000|2024-10-01 20:59:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1727816360000|2024-10-01 20:59:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|16
1727816370000|2024-10-01 20:59:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|18
1727816380000|2024-10-01 20:59:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1727816390000|2024-10-01 20:59:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|8
1727820000000|2024-10-01 22:00:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1727820010000|2024-10-01 22:00:10|||||||||2
1727820060000|2024-10-01 22:01:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|11
1727820080000|2024-10-01 22:01:20|||||||||1
1727820100000|2024-10-01 22:01:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1727820120000|2024-10-01 22:02:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1727820150000|2024-10-01 22:02:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1727820160000|2024-10-01 22:02:40|||||||||1
1727820250000|2024-10-01 22:04:10|||||||||1
1727820400000|2024-10-01 22:06:40|||||||||8
1727820410000|2024-10-01 22:06:50|||||||||2
1727820560000|2024-10-01 22:09:20|||||||||1
1727820690000|2024-10-01 22:11:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1727820720000|2024-10-01 22:12:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1727820730000|2024-10-01 22:12:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1727820740000|2024-10-01 22:12:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1727820770000|2024-10-01 22:12:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1727820790000|2024-10-01 22:13:10|||||||||1
1727820820000|2024-10-01 22:13:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1727820830000|2024-10-01 22:13:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|9
1727820840000|2024-10-01 22:14:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|7
1727820910000|2024-10-01 22:15:10|||||||||1
1727820970000|2024-10-01 22:16:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1727820980000|2024-10-01 22:16:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1727821200000|2024-10-01 22:20:00|||||||||4
1727821270000|2024-10-01 22:21:10|||||||||1
1727821310000|2024-10-01 22:21:50|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|11
1727821560000|2024-10-01 22:26:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|4
1727821670000|2024-10-01 22:27:50|||||||||2
1727821780000|2024-10-01 22:29:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|5
1727821840000|2024-10-01 22:30:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727821850000|2024-10-01 22:30:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727821880000|2024-10-01 22:31:20|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|5
1727822020000|2024-10-01 22:33:40|||||||||7
1727822140000|2024-10-01 22:35:40|||||||||2
1727822270000|2024-10-01 22:37:50|||||||||1
1727822320000|2024-10-01 22:38:40|||||||||3
1727822620000|2024-10-01 22:43:40|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|8
1727822640000|2024-10-01 22:44:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727822660000|2024-10-01 22:44:20|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|2
1727822670000|2024-10-01 22:44:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1727822680000|2024-10-01 22:44:40|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|15
1727822690000|2024-10-01 22:44:50|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|8
1727822700000|2024-10-01 22:45:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727822720000|2024-10-01 22:45:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1727822780000|2024-10-01 22:46:20|||||||||1
1727822920000|2024-10-01 22:48:40|||||||||1
1727822940000|2024-10-01 22:49:00|||||||||2
1727822980000|2024-10-01 22:49:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1727823000000|2024-10-01 22:50:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|0
1727823010000|2024-10-01 22:50:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|11
1727823030000|2024-10-01 22:50:30|20|19.84|20|19.84|20|19.84|20|19.84|0
1727823040000|2024-10-01 22:50:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727823050000|2024-10-01 22:50:50|||||||||1
1727823080000|2024-10-01 22:51:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1727823090000|2024-10-01 22:51:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727823100000|2024-10-01 22:51:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727823110000|2024-10-01 22:51:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1727823240000|2024-10-01 22:54:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1727823250000|2024-10-01 22:54:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727823290000|2024-10-01 22:54:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1727823400000|2024-10-01 22:56:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727823410000|2024-10-01 22:56:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727823530000|2024-10-01 22:58:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|4
1727823540000|2024-10-01 22:59:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|15
1727823550000|2024-10-01 22:59:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|15
1727823560000|2024-10-01 22:59:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|47
1727823590000|2024-10-01 22:59:50|||||||||2
1727823640000|2024-10-01 23:00:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1727823670000|2024-10-01 23:01:10|||||||||1
1727823740000|2024-10-01 23:02:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|27
1727823780000|2024-10-01 23:03:00|||||||||1
1727823810000|2024-10-01 23:03:30|||||||||12
1727823850000|2024-10-01 23:04:10|||||||||5
1727823860000|2024-10-01 23:04:20|||||||||2
1727823890000|2024-10-01 23:04:50|||||||||2
1727823900000|2024-10-01 23:05:00|||||||||10
1727823910000|2024-10-01 23:05:10|||||||||1
1727823980000|2024-10-01 23:06:20|||||||||1
1727824000000|2024-10-01 23:06:40|||||||||11
1727824020000|2024-10-01 23:07:00|||||||||30
1727824030000|2024-10-01 23:07:10|||||||||22
1727824060000|2024-10-01 23:07:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1727824090000|2024-10-01 23:08:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|17
1727824110000|2024-10-01 23:08:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1727824120000|2024-10-01 23:08:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1727824130000|2024-10-01 23:08:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1727824140000|2024-10-01 23:09:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1727824160000|2024-10-01 23:09:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1727824170000|2024-10-01 23:09:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1727824180000|2024-10-01 23:09:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727824190000|2024-10-01 23:09:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1727824200000|2024-10-01 23:10:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1727824260000|2024-10-01 23:11:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|23
1727824270000|2024-10-01 23:11:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1727824280000|2024-10-01 23:11:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727824330000|2024-10-01 23:12:10|||||||||1
1727824390000|2024-10-01 23:13:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|4
1727824410000|2024-10-01 23:13:30|||||||||1
1727824510000|2024-10-01 23:15:10|||||||||1
1727824590000|2024-10-01 23:16:30|||||||||5
1727824700000|2024-10-01 23:18:20|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|3
1727824890000|2024-10-01 23:21:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1727824900000|2024-10-01 23:21:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727824970000|2024-10-01 23:22:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727824980000|2024-10-01 23:23:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|0
1727824990000|2024-10-01 23:23:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1727825000000|2024-10-01 23:23:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1727825010000|2024-10-01 23:23:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|4
1727825020000|2024-10-01 23:23:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727825030000|2024-10-01 23:23:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1727825040000|2024-10-01 23:24:00|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|0
1727825080000|2024-10-01 23:24:40|20|19.84|20|19.84|20|19.84|20|19.84|0
1727825090000|2024-10-01 23:24:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727825100000|2024-10-01 23:25:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1727825110000|2024-10-01 23:25:10|||||||||3
1727825160000|2024-10-01 23:26:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|4
1727825170000|2024-10-01 23:26:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1727825180000|2024-10-01 23:26:20|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|0
1727825210000|2024-10-01 23:26:50|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|0
1727825220000|2024-10-01 23:27:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|0
1727825240000|2024-10-01 23:27:20|20.03|19.87|20.03|19.87|20.04|19.88|20.03|19.87|0
1727825250000|2024-10-01 23:27:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727825280000|2024-10-01 23:28:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1727825290000|2024-10-01 23:28:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727825300000|2024-10-01 23:28:20|||||||||5
1727825360000|2024-10-01 23:29:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727825440000|2024-10-01 23:30:40|||||||||1
1727825450000|2024-10-01 23:30:50|||||||||1
1727825690000|2024-10-01 23:34:50|||||||||1
1727825860000|2024-10-01 23:37:40|||||||||6
1727825870000|2024-10-01 23:37:50|||||||||1
1727825890000|2024-10-01 23:38:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1727825900000|2024-10-01 23:38:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727826010000|2024-10-01 23:40:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727826030000|2024-10-01 23:40:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727826080000|2024-10-01 23:41:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727826090000|2024-10-01 23:41:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727826100000|2024-10-01 23:41:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727826110000|2024-10-01 23:41:50|||||||||2
1727826120000|2024-10-01 23:42:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|8
1727826140000|2024-10-01 23:42:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727826240000|2024-10-01 23:44:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727826280000|2024-10-01 23:44:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1727826360000|2024-10-01 23:46:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|2
1727826390000|2024-10-01 23:46:30|||||||||1
1727826400000|2024-10-01 23:46:40|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|1
1727826410000|2024-10-01 23:46:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1727826460000|2024-10-01 23:47:40|||||||||1
1727826470000|2024-10-01 23:47:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1727826480000|2024-10-01 23:48:00|||||||||2
1727826490000|2024-10-01 23:48:10|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1727826540000|2024-10-01 23:49:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1727826570000|2024-10-01 23:49:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727826580000|2024-10-01 23:49:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1727826610000|2024-10-01 23:50:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1727826850000|2024-10-01 23:54:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|19
1727826860000|2024-10-01 23:54:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1727826900000|2024-10-01 23:55:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727826910000|2024-10-01 23:55:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727826920000|2024-10-01 23:55:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1727827100000|2024-10-01 23:58:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1727827110000|2024-10-01 23:58:30|||||||||1
1727827120000|2024-10-01 23:58:40|||||||||1
1727827230000|2024-10-02 00:00:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1727827250000|2024-10-02 00:00:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727827260000|2024-10-02 00:01:00|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|15
1727827280000|2024-10-02 00:01:20|19.88|19.72|19.79|19.63|19.88|19.72|19.79|19.63|19
1727827300000|2024-10-02 00:01:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|31
1727827310000|2024-10-02 00:01:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1727827320000|2024-10-02 00:02:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727827330000|2024-10-02 00:02:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1727827350000|2024-10-02 00:02:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1727827360000|2024-10-02 00:02:40|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|0
1727827370000|2024-10-02 00:02:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1727827390000|2024-10-02 00:03:10|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1727827420000|2024-10-02 00:03:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1727827430000|2024-10-02 00:03:50|||||||||1
1727827440000|2024-10-02 00:04:00|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|3
1727827450000|2024-10-02 00:04:10|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|0
1727827460000|2024-10-02 00:04:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1727827480000|2024-10-02 00:04:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1727827550000|2024-10-02 00:05:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1727827560000|2024-10-02 00:06:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1727827570000|2024-10-02 00:06:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1727827580000|2024-10-02 00:06:20|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|0
1727827590000|2024-10-02 00:06:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1727827620000|2024-10-02 00:07:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1727827630000|2024-10-02 00:07:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727827650000|2024-10-02 00:07:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1727827750000|2024-10-02 00:09:10|||||||||1
1727827760000|2024-10-02 00:09:20|||||||||1
1727827770000|2024-10-02 00:09:30|||||||||2
1727827830000|2024-10-02 00:10:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|25
1727827840000|2024-10-02 00:10:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1727827930000|2024-10-02 00:12:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1727827940000|2024-10-02 00:12:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1727827980000|2024-10-02 00:13:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|85
1727828010000|2024-10-02 00:13:30|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|9
1727828030000|2024-10-02 00:13:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1727828050000|2024-10-02 00:14:10|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|15
1727828060000|2024-10-02 00:14:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727828110000|2024-10-02 00:15:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727828130000|2024-10-02 00:15:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1727828150000|2024-10-02 00:15:50|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|15
1727828210000|2024-10-02 00:16:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1727828220000|2024-10-02 00:17:00|19.8|19.64|19.79|19.63|19.82|19.66|19.79|19.63|5
1727828230000|2024-10-02 00:17:10|||||||||1
1727828240000|2024-10-02 00:17:20|||||||||1
1727828290000|2024-10-02 00:18:10|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|0
1727828300000|2024-10-02 00:18:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1727828320000|2024-10-02 00:18:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1727828330000|2024-10-02 00:18:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1727828350000|2024-10-02 00:19:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|6
1727828570000|2024-10-02 00:22:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1727828620000|2024-10-02 00:23:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|42
1727828630000|2024-10-02 00:23:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727828640000|2024-10-02 00:24:00|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|0
1727828670000|2024-10-02 00:24:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1727828680000|2024-10-02 00:24:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1727828690000|2024-10-02 00:24:50|||||||||1
1727828710000|2024-10-02 00:25:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1727828760000|2024-10-02 00:26:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1727828790000|2024-10-02 00:26:30|||||||||3
1727828800000|2024-10-02 00:26:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|13
1727828820000|2024-10-02 00:27:00|||||||||1
1727828840000|2024-10-02 00:27:20|||||||||1
1727828900000|2024-10-02 00:28:20|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|2
1727828920000|2024-10-02 00:28:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|5
1727828940000|2024-10-02 00:29:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1727829000000|2024-10-02 00:30:00|19.87|19.71|19.85|19.69|19.87|19.71|19.84|19.68|5
1727829010000|2024-10-02 00:30:10|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|0
1727829020000|2024-10-02 00:30:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1727829030000|2024-10-02 00:30:30|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|1
1727829060000|2024-10-02 00:31:00|||||||||3
1727829090000|2024-10-02 00:31:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1727829100000|2024-10-02 00:31:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1727829210000|2024-10-02 00:33:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1727829270000|2024-10-02 00:34:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|33
1727829280000|2024-10-02 00:34:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1727829290000|2024-10-02 00:34:50|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1727829300000|2024-10-02 00:35:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727829310000|2024-10-02 00:35:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727829340000|2024-10-02 00:35:40|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|21
1727829370000|2024-10-02 00:36:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1727829380000|2024-10-02 00:36:20|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|21
1727829390000|2024-10-02 00:36:30|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|6
1727829400000|2024-10-02 00:36:40|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|4
1727829420000|2024-10-02 00:37:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727829430000|2024-10-02 00:37:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727829470000|2024-10-02 00:37:50|||||||||1
1727829610000|2024-10-02 00:40:10|||||||||2
1727829740000|2024-10-02 00:42:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|8
1727829750000|2024-10-02 00:42:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1727829780000|2024-10-02 00:43:00|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|15
1727829810000|2024-10-02 00:43:30|||||||||1
1727829870000|2024-10-02 00:44:30|||||||||1
1727829910000|2024-10-02 00:45:10|||||||||2
1727829920000|2024-10-02 00:45:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1727829930000|2024-10-02 00:45:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1727829940000|2024-10-02 00:45:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1727829950000|2024-10-02 00:45:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1727829970000|2024-10-02 00:46:10|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1727829980000|2024-10-02 00:46:20|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|0
1727829990000|2024-10-02 00:46:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727830110000|2024-10-02 00:48:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1727830120000|2024-10-02 00:48:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1727830130000|2024-10-02 00:48:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1727830280000|2024-10-02 00:51:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1727830290000|2024-10-02 00:51:30|19.74|19.58|19.76|19.6|19.77|19.61|19.74|19.58|6
1727830300000|2024-10-02 00:51:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727830340000|2024-10-02 00:52:20|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1727830350000|2024-10-02 00:52:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727830360000|2024-10-02 00:52:40|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|6
1727830600000|2024-10-02 00:56:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727830630000|2024-10-02 00:57:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727830640000|2024-10-02 00:57:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1727830650000|2024-10-02 00:57:30|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|6
1727830680000|2024-10-02 00:58:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1727830710000|2024-10-02 00:58:30|19.76|19.6|19.77|19.61|19.77|19.61|19.74|19.58|1
1727830720000|2024-10-02 00:58:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727830730000|2024-10-02 00:58:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727830750000|2024-10-02 00:59:10|||||||||2
1727830790000|2024-10-02 00:59:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727830820000|2024-10-02 01:00:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|2
1727830870000|2024-10-02 01:01:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1727830930000|2024-10-02 01:02:10|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|2
1727830980000|2024-10-02 01:03:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727830990000|2024-10-02 01:03:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727831000000|2024-10-02 01:03:20|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|0
1727831010000|2024-10-02 01:03:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1727831020000|2024-10-02 01:03:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1727831190000|2024-10-02 01:06:30|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1727831200000|2024-10-02 01:06:40|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1727831210000|2024-10-02 01:06:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1727831220000|2024-10-02 01:07:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727831230000|2024-10-02 01:07:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727831250000|2024-10-02 01:07:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727831270000|2024-10-02 01:07:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727831280000|2024-10-02 01:08:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1727831360000|2024-10-02 01:09:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1727831400000|2024-10-02 01:10:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|2
1727831410000|2024-10-02 01:10:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727831420000|2024-10-02 01:10:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727831440000|2024-10-02 01:10:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727831450000|2024-10-02 01:10:50|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831460000|2024-10-02 01:11:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831470000|2024-10-02 01:11:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831520000|2024-10-02 01:12:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|2
1727831550000|2024-10-02 01:12:30|19.73|19.57|19.72|19.56|19.74|19.58|19.72|19.56|2
1727831570000|2024-10-02 01:12:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1727831580000|2024-10-02 01:13:00|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|2
1727831590000|2024-10-02 01:13:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727831600000|2024-10-02 01:13:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727831610000|2024-10-02 01:13:30|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831620000|2024-10-02 01:13:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831700000|2024-10-02 01:15:00|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|0
1727831710000|2024-10-02 01:15:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727831720000|2024-10-02 01:15:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1727831730000|2024-10-02 01:15:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727831750000|2024-10-02 01:15:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1727831760000|2024-10-02 01:16:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1727831770000|2024-10-02 01:16:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|2
1727831790000|2024-10-02 01:16:30|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831820000|2024-10-02 01:17:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1727831830000|2024-10-02 01:17:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727831840000|2024-10-02 01:17:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727831860000|2024-10-02 01:17:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727831870000|2024-10-02 01:17:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|1
1727831880000|2024-10-02 01:18:00|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727831930000|2024-10-02 01:18:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1727831950000|2024-10-02 01:19:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|3
1727831970000|2024-10-02 01:19:30|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1727831980000|2024-10-02 01:19:40|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|0
1727832170000|2024-10-02 01:22:50|||||||||1
1727832190000|2024-10-02 01:23:10|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|1
1727832240000|2024-10-02 01:24:00|19.73|19.57|19.74|19.58|19.74|19.58|19.72|19.56|0
1727832250000|2024-10-02 01:24:10|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|0
1727832260000|2024-10-02 01:24:20|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|0
1727832280000|2024-10-02 01:24:40|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|0
1727832390000|2024-10-02 01:26:30|||||||||2
1727832550000|2024-10-02 01:29:10|||||||||1
1727832590000|2024-10-02 01:29:50|||||||||1
1727832690000|2024-10-02 01:31:30|||||||||1
1727832810000|2024-10-02 01:33:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1727832840000|2024-10-02 01:34:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1727832850000|2024-10-02 01:34:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1727832860000|2024-10-02 01:34:20|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|1
1727832890000|2024-10-02 01:34:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727832900000|2024-10-02 01:35:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727832950000|2024-10-02 01:35:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1727832970000|2024-10-02 01:36:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1727833000000|2024-10-02 01:36:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1727833030000|2024-10-02 01:37:10|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|3
1727833040000|2024-10-02 01:37:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1727833170000|2024-10-02 01:39:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727833190000|2024-10-02 01:39:50|||||||||1
1727833270000|2024-10-02 01:41:10|||||||||1
1727833280000|2024-10-02 01:41:20|||||||||1
1727833320000|2024-10-02 01:42:00|||||||||1
1727833410000|2024-10-02 01:43:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727833420000|2024-10-02 01:43:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727833540000|2024-10-02 01:45:40|||||||||3
1727833680000|2024-10-02 01:48:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1727833710000|2024-10-02 01:48:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1727833840000|2024-10-02 01:50:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1727833860000|2024-10-02 01:51:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727833880000|2024-10-02 01:51:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1727833900000|2024-10-02 01:51:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727833920000|2024-10-02 01:52:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727833940000|2024-10-02 01:52:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727833960000|2024-10-02 01:52:40|||||||||1
1727834030000|2024-10-02 01:53:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|5
1727834060000|2024-10-02 01:54:20|||||||||4
1727834110000|2024-10-02 01:55:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727834120000|2024-10-02 01:55:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1727834290000|2024-10-02 01:58:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727834310000|2024-10-02 01:58:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727834490000|2024-10-02 02:01:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727834580000|2024-10-02 02:03:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|1
1727834590000|2024-10-02 02:03:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1727834800000|2024-10-02 02:06:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1727834810000|2024-10-02 02:06:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1727834820000|2024-10-02 02:07:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1727834830000|2024-10-02 02:07:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1727834970000|2024-10-02 02:09:30|||||||||2
1727835160000|2024-10-02 02:12:40|||||||||1
1727835180000|2024-10-02 02:13:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1727835400000|2024-10-02 02:16:40|||||||||3
1727835460000|2024-10-02 02:17:40|||||||||11
1727835540000|2024-10-02 02:19:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|6
1727835550000|2024-10-02 02:19:10|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|0
1727835920000|2024-10-02 02:25:20|||||||||1
1727835960000|2024-10-02 02:26:00|||||||||2
1727836000000|2024-10-02 02:26:40|||||||||1
1727836060000|2024-10-02 02:27:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|1
1727836090000|2024-10-02 02:28:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1727836100000|2024-10-02 02:28:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727836120000|2024-10-02 02:28:40|||||||||3
1727836200000|2024-10-02 02:30:00|||||||||2
1727836340000|2024-10-02 02:32:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1727836400000|2024-10-02 02:33:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727836420000|2024-10-02 02:33:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727836510000|2024-10-02 02:35:10|||||||||1
1727836580000|2024-10-02 02:36:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727836600000|2024-10-02 02:36:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1727836610000|2024-10-02 02:36:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|2
1727836620000|2024-10-02 02:37:00|19.6|19.44|19.64|19.48|19.64|19.48|19.6|19.44|5
1727836690000|2024-10-02 02:38:10|||||||||1
1727836800000|2024-10-02 02:40:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|31
1727836820000|2024-10-02 02:40:20|||||||||16
1727836850000|2024-10-02 02:40:50|19.71|19.55|19.74|19.58|19.74|19.58|19.71|19.55|1
1727836920000|2024-10-02 02:42:00|19.73|19.57|19.74|19.58|19.74|19.58|19.71|19.55|11
1727837200000|2024-10-02 02:46:40|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|1
1727837230000|2024-10-02 02:47:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1727837240000|2024-10-02 02:47:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727837310000|2024-10-02 02:48:30|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727837330000|2024-10-02 02:48:50|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|0
1727837350000|2024-10-02 02:49:10|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1727837370000|2024-10-02 02:49:30|||||||||2
1727838040000|2024-10-02 03:00:40|||||||||8
1727838090000|2024-10-02 03:01:30|||||||||3
1727838150000|2024-10-02 03:02:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|2
1727838300000|2024-10-02 03:05:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1727838460000|2024-10-02 03:07:40|||||||||1
1727838480000|2024-10-02 03:08:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1727838520000|2024-10-02 03:08:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727838530000|2024-10-02 03:08:50|||||||||2
1727838580000|2024-10-02 03:09:40|||||||||1
1727838670000|2024-10-02 03:11:10|19.75|19.59|19.76|19.6|19.76|19.6|19.74|19.58|3
1727838820000|2024-10-02 03:13:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1727838880000|2024-10-02 03:14:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1727838890000|2024-10-02 03:14:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1727838940000|2024-10-02 03:15:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727838950000|2024-10-02 03:15:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1727839050000|2024-10-02 03:17:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727839060000|2024-10-02 03:17:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1727839110000|2024-10-02 03:18:30|||||||||2
1727839120000|2024-10-02 03:18:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1727839140000|2024-10-02 03:19:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727839280000|2024-10-02 03:21:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|12
1727839360000|2024-10-02 03:22:40|||||||||1
1727839610000|2024-10-02 03:26:50|||||||||1
1727839620000|2024-10-02 03:27:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|7
1727839650000|2024-10-02 03:27:30|||||||||3
1727839690000|2024-10-02 03:28:10|||||||||1
1727840010000|2024-10-02 03:33:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1727840020000|2024-10-02 03:33:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1727840030000|2024-10-02 03:33:50|19.7|19.54|19.72|19.56|19.72|19.56|19.69|19.53|0
1727840070000|2024-10-02 03:34:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727840160000|2024-10-02 03:36:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1727840170000|2024-10-02 03:36:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727840370000|2024-10-02 03:39:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|3
1727840410000|2024-10-02 03:40:10|||||||||3
1727840510000|2024-10-02 03:41:50|||||||||1
1727840520000|2024-10-02 03:42:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1727840890000|2024-10-02 03:48:10|19.72|19.56|19.71|19.55|19.74|19.58|19.71|19.55|15
1727840970000|2024-10-02 03:49:30|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1727841090000|2024-10-02 03:51:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727841110000|2024-10-02 03:51:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1727841300000|2024-10-02 03:55:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1727841310000|2024-10-02 03:55:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1727841490000|2024-10-02 03:58:10|||||||||11
1727841540000|2024-10-02 03:59:00|||||||||2
1727841560000|2024-10-02 03:59:20|||||||||1
1727841980000|2024-10-02 04:06:20|||||||||3
1727842240000|2024-10-02 04:10:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1727842250000|2024-10-02 04:10:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727842260000|2024-10-02 04:11:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1727842270000|2024-10-02 04:11:10|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1727842680000|2024-10-02 04:18:00|||||||||3
1727842930000|2024-10-02 04:22:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1727843480000|2024-10-02 04:31:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1727843630000|2024-10-02 04:33:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1727843640000|2024-10-02 04:34:00|||||||||1
1727843650000|2024-10-02 04:34:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1727843690000|2024-10-02 04:34:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1727843700000|2024-10-02 04:35:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1727843720000|2024-10-02 04:35:20|19.85|19.69|19.86|19.7|19.86|19.7|19.83|19.67|0
1727843740000|2024-10-02 04:35:40|||||||||2
1727843750000|2024-10-02 04:35:50|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|16
1727843760000|2024-10-02 04:36:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|57
1727843790000|2024-10-02 04:36:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1727843800000|2024-10-02 04:36:40|19.92|19.76|19.91|19.75|19.93|19.77|19.91|19.75|2
1727843810000|2024-10-02 04:36:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1727843830000|2024-10-02 04:37:10|||||||||1
1727843840000|2024-10-02 04:37:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1727843930000|2024-10-02 04:38:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|9
1727843960000|2024-10-02 04:39:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|3
1727843990000|2024-10-02 04:39:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|14
1727844090000|2024-10-02 04:41:30|||||||||2
1727844160000|2024-10-02 04:42:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|28
1727844250000|2024-10-02 04:44:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1727844290000|2024-10-02 04:44:50|||||||||1
1727844420000|2024-10-02 04:47:00|||||||||2
1727844590000|2024-10-02 04:49:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1727844680000|2024-10-02 04:51:20|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|1
1727844690000|2024-10-02 04:51:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1727844710000|2024-10-02 04:51:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|11
1727844840000|2024-10-02 04:54:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1727844850000|2024-10-02 04:54:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1727844860000|2024-10-02 04:54:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1727844890000|2024-10-02 04:54:50|||||||||2
1727844950000|2024-10-02 04:55:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1727844970000|2024-10-02 04:56:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1727844980000|2024-10-02 04:56:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1727844990000|2024-10-02 04:56:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1727845140000|2024-10-02 04:59:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1727845190000|2024-10-02 04:59:50|||||||||1
1727845260000|2024-10-02 05:01:00|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|3
1727845270000|2024-10-02 05:01:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1727845290000|2024-10-02 05:01:30|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|7
1727845300000|2024-10-02 05:01:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1727845450000|2024-10-02 05:04:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1727845490000|2024-10-02 05:04:50|||||||||1
1727845620000|2024-10-02 05:07:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1727845670000|2024-10-02 05:07:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|3
1727845750000|2024-10-02 05:09:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1727845790000|2024-10-02 05:09:50|||||||||2
1727845850000|2024-10-02 05:10:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1727845900000|2024-10-02 05:11:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1727845910000|2024-10-02 05:11:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1727845930000|2024-10-02 05:12:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1727846160000|2024-10-02 05:16:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1727846240000|2024-10-02 05:17:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1727846280000|2024-10-02 05:18:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1727846390000|2024-10-02 05:19:50|||||||||1
1727846400000|2024-10-02 05:20:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1727846410000|2024-10-02 05:20:10|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|4
1727846430000|2024-10-02 05:20:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|2
1727846460000|2024-10-02 05:21:00|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|4
1727846490000|2024-10-02 05:21:30|||||||||3
1727846510000|2024-10-02 05:21:50|||||||||1
1727846560000|2024-10-02 05:22:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1727846700000|2024-10-02 05:25:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1727846710000|2024-10-02 05:25:10|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|10
1727846760000|2024-10-02 05:26:00|20.08|19.92|20.04|19.88|20.08|19.92|20.03|19.87|13
1727846770000|2024-10-02 05:26:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1727846830000|2024-10-02 05:27:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1727846840000|2024-10-02 05:27:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|6
1727846860000|2024-10-02 05:27:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1727846870000|2024-10-02 05:27:50|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|2
1727846900000|2024-10-02 05:28:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|31
1727846910000|2024-10-02 05:28:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|17
1727846920000|2024-10-02 05:28:40|||||||||1
1727846930000|2024-10-02 05:28:50|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|17
1727846940000|2024-10-02 05:29:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|15
1727846950000|2024-10-02 05:29:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|1
1727846960000|2024-10-02 05:29:20|20.07|19.91|20.08|19.92|20.08|19.92|20.06|19.9|2
1727846970000|2024-10-02 05:29:30|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|2
1727847010000|2024-10-02 05:30:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1727847020000|2024-10-02 05:30:20|20.04|19.88|20.07|19.91|20.08|19.92|20.04|19.88|0
1727847030000|2024-10-02 05:30:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1727847040000|2024-10-02 05:30:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1727847050000|2024-10-02 05:30:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|3
1727847060000|2024-10-02 05:31:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|4
1727847070000|2024-10-02 05:31:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1727847130000|2024-10-02 05:32:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|1
1727847160000|2024-10-02 05:32:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|4
1727847170000|2024-10-02 05:32:50|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|0
1727847180000|2024-10-02 05:33:00|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|0
1727847210000|2024-10-02 05:33:30|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|0
1727847220000|2024-10-02 05:33:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1727847270000|2024-10-02 05:34:30|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1727847340000|2024-10-02 05:35:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|6
1727847370000|2024-10-02 05:36:10|||||||||1
1727847420000|2024-10-02 05:37:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|5
1727847430000|2024-10-02 05:37:10|||||||||1
1727847480000|2024-10-02 05:38:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|1
1727847520000|2024-10-02 05:38:40|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|6
1727847590000|2024-10-02 05:39:50|||||||||1
1727847680000|2024-10-02 05:41:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1727847690000|2024-10-02 05:41:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1727847760000|2024-10-02 05:42:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1727847780000|2024-10-02 05:43:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1727847790000|2024-10-02 05:43:10|20.04|19.88|20.08|19.92|20.08|19.92|20.04|19.88|4
1727847850000|2024-10-02 05:44:10|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|0
1727847860000|2024-10-02 05:44:20|20.08|19.92|20.07|19.91|20.08|19.92|20.06|19.9|0
1727847870000|2024-10-02 05:44:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1727847880000|2024-10-02 05:44:40|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1727847960000|2024-10-02 05:46:00|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|8
1727847970000|2024-10-02 05:46:10|||||||||2
1727848030000|2024-10-02 05:47:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|11
1727848050000|2024-10-02 05:47:30|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1727848080000|2024-10-02 05:48:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1727848120000|2024-10-02 05:48:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1727848140000|2024-10-02 05:49:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727848150000|2024-10-02 05:49:10|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|2
1727848160000|2024-10-02 05:49:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727848170000|2024-10-02 05:49:30|19.98|19.82|19.99|19.83|20.01|19.85|19.98|19.82|0
1727848190000|2024-10-02 05:49:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1727848230000|2024-10-02 05:50:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|2
1727848270000|2024-10-02 05:51:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727848290000|2024-10-02 05:51:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727848300000|2024-10-02 05:51:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1727848310000|2024-10-02 05:51:50|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1727848350000|2024-10-02 05:52:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|1
1727848360000|2024-10-02 05:52:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727848370000|2024-10-02 05:52:50|20|19.84|20.03|19.87|20.03|19.87|20|19.84|1
1727848380000|2024-10-02 05:53:00|20|19.84|20|19.84|20|19.84|20|19.84|4
1727848420000|2024-10-02 05:53:40|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1727848450000|2024-10-02 05:54:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1727848470000|2024-10-02 05:54:30|||||||||2
1727848490000|2024-10-02 05:54:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1727848500000|2024-10-02 05:55:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|0
1727848520000|2024-10-02 05:55:20|20|19.84|20.03|19.87|20.03|19.87|20|19.84|8
1727848540000|2024-10-02 05:55:40|20|19.84|19.99|19.83|20.02|19.86|19.99|19.83|1
1727848550000|2024-10-02 05:55:50|20|19.84|20|19.84|20|19.84|20|19.84|0
1727848570000|2024-10-02 05:56:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727848580000|2024-10-02 05:56:20|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|1
1727848590000|2024-10-02 05:56:30|19.98|19.82|20|19.84|20.03|19.87|19.98|19.82|22
1727848610000|2024-10-02 05:56:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727848620000|2024-10-02 05:57:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|3
1727848630000|2024-10-02 05:57:10|||||||||2
1727848640000|2024-10-02 05:57:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727848650000|2024-10-02 05:57:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727848660000|2024-10-02 05:57:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727848670000|2024-10-02 05:57:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1727848680000|2024-10-02 05:58:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|0
1727848690000|2024-10-02 05:58:10|19.93|19.77|19.92|19.76|19.93|19.77|19.9|19.74|4
1727848700000|2024-10-02 05:58:20|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|0
1727848710000|2024-10-02 05:58:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|1
1727848720000|2024-10-02 05:58:40|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|3
1727848740000|2024-10-02 05:59:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1727848750000|2024-10-02 05:59:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1727848760000|2024-10-02 05:59:20|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|4
1727848800000|2024-10-02 06:00:00|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|9
1727848820000|2024-10-02 06:00:20|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1727848840000|2024-10-02 06:00:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1727848850000|2024-10-02 06:00:50|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|1
1727848860000|2024-10-02 06:01:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1727848910000|2024-10-02 06:01:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727848920000|2024-10-02 06:02:00|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|7
1727848950000|2024-10-02 06:02:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1727848990000|2024-10-02 06:03:10|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|0
1727849010000|2024-10-02 06:03:30|19.95|19.79|19.95|19.79|19.98|19.82|19.95|19.79|0
1727849020000|2024-10-02 06:03:40|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|0
1727849030000|2024-10-02 06:03:50|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|1
1727849070000|2024-10-02 06:04:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|11
1727849080000|2024-10-02 06:04:40|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|3
1727849090000|2024-10-02 06:04:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1727849100000|2024-10-02 06:05:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1727849110000|2024-10-02 06:05:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1727849140000|2024-10-02 06:05:40|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|6
1727849150000|2024-10-02 06:05:50|19.92|19.76|19.95|19.79|19.95|19.79|19.9|19.74|1
1727849160000|2024-10-02 06:06:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1727849170000|2024-10-02 06:06:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|4
1727849180000|2024-10-02 06:06:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727849190000|2024-10-02 06:06:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1727849290000|2024-10-02 06:08:10|||||||||3
1727849320000|2024-10-02 06:08:40|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|4
1727849340000|2024-10-02 06:09:00|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|3
1727849350000|2024-10-02 06:09:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727849360000|2024-10-02 06:09:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727849370000|2024-10-02 06:09:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1727849380000|2024-10-02 06:09:40|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1727849440000|2024-10-02 06:10:40|19.97|19.81|19.98|19.82|19.98|19.82|19.95|19.79|0
1727849450000|2024-10-02 06:10:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1727849460000|2024-10-02 06:11:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1727849470000|2024-10-02 06:11:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727849480000|2024-10-02 06:11:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727849500000|2024-10-02 06:11:40|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|2
1727849650000|2024-10-02 06:14:10|||||||||1
1727849720000|2024-10-02 06:15:20|||||||||2
1727849750000|2024-10-02 06:15:50|||||||||1
1727849760000|2024-10-02 06:16:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1727849820000|2024-10-02 06:17:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727849830000|2024-10-02 06:17:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727849840000|2024-10-02 06:17:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727849850000|2024-10-02 06:17:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1727849900000|2024-10-02 06:18:20|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1727849910000|2024-10-02 06:18:30|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|0
1727849930000|2024-10-02 06:18:50|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1727849940000|2024-10-02 06:19:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|0
1727849950000|2024-10-02 06:19:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727850010000|2024-10-02 06:20:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1727850070000|2024-10-02 06:21:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1727850090000|2024-10-02 06:21:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1727850100000|2024-10-02 06:21:40|20.03|19.87|20|19.84|20.03|19.87|20|19.84|2
1727850110000|2024-10-02 06:21:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1727850120000|2024-10-02 06:22:00|20.02|19.86|20.02|19.86|20.03|19.87|20|19.84|1
1727850130000|2024-10-02 06:22:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|0
1727850180000|2024-10-02 06:23:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1727850200000|2024-10-02 06:23:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1727850270000|2024-10-02 06:24:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727850280000|2024-10-02 06:24:40|20|19.84|20.03|19.87|20.03|19.87|20|19.84|3
1727850300000|2024-10-02 06:25:00|20|19.84|20|19.84|20|19.84|20|19.84|1
1727850360000|2024-10-02 06:26:00|||||||||1
1727850500000|2024-10-02 06:28:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727850510000|2024-10-02 06:28:30|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|4
1727850530000|2024-10-02 06:28:50|||||||||1
1727850610000|2024-10-02 06:30:10|||||||||1
1727850650000|2024-10-02 06:30:50|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|4
1727850660000|2024-10-02 06:31:00|||||||||1
1727850700000|2024-10-02 06:31:40|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|2
1727850770000|2024-10-02 06:32:50|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|0
1727850780000|2024-10-02 06:33:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|1
1727850790000|2024-10-02 06:33:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727850800000|2024-10-02 06:33:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727850830000|2024-10-02 06:33:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727850850000|2024-10-02 06:34:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1727850860000|2024-10-02 06:34:20|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|2
1727850930000|2024-10-02 06:35:30|||||||||1
1727851010000|2024-10-02 06:36:50|||||||||1
1727851020000|2024-10-02 06:37:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|63
1727851030000|2024-10-02 06:37:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1727851060000|2024-10-02 06:37:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1727851070000|2024-10-02 06:37:50|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|0
1727851100000|2024-10-02 06:38:20|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|6
1727851110000|2024-10-02 06:38:30|||||||||1
1727851130000|2024-10-02 06:38:50|||||||||1
1727851160000|2024-10-02 06:39:20|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|0
1727851170000|2024-10-02 06:39:30|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|2
1727851180000|2024-10-02 06:39:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1727851200000|2024-10-02 06:40:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1727851210000|2024-10-02 06:40:10|||||||||1
1727851220000|2024-10-02 06:40:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|9
1727851240000|2024-10-02 06:40:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1727851250000|2024-10-02 06:40:50|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|0
1727851260000|2024-10-02 06:41:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727851270000|2024-10-02 06:41:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1727851310000|2024-10-02 06:41:50|||||||||1
1727851340000|2024-10-02 06:42:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1727851350000|2024-10-02 06:42:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727851380000|2024-10-02 06:43:00|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|2
1727851420000|2024-10-02 06:43:40|||||||||1
1727851440000|2024-10-02 06:44:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|8
1727851500000|2024-10-02 06:45:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1727851550000|2024-10-02 06:45:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1727851600000|2024-10-02 06:46:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1727851610000|2024-10-02 06:46:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1727851620000|2024-10-02 06:47:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1727851630000|2024-10-02 06:47:10|20|19.84|20|19.84|20|19.84|20|19.84|2
1727851640000|2024-10-02 06:47:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727851800000|2024-10-02 06:50:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727851810000|2024-10-02 06:50:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|31
1727852000000|2024-10-02 06:53:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|29
1727852010000|2024-10-02 06:53:30|19.91|19.75|19.93|19.77|19.94|19.78|19.91|19.75|1
1727852030000|2024-10-02 06:53:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1727852040000|2024-10-02 06:54:00|19.93|19.77|19.9|19.74|19.94|19.78|19.9|19.74|0
1727852050000|2024-10-02 06:54:10|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|5
1727852060000|2024-10-02 06:54:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1727852080000|2024-10-02 06:54:40|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|0
1727852090000|2024-10-02 06:54:50|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|2
1727852110000|2024-10-02 06:55:10|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|3
1727852120000|2024-10-02 06:55:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1727852160000|2024-10-02 06:56:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1727852200000|2024-10-02 06:56:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|3
1727852210000|2024-10-02 06:56:50|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|0
1727852260000|2024-10-02 06:57:40|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|0
1727852270000|2024-10-02 06:57:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727852280000|2024-10-02 06:58:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1727852290000|2024-10-02 06:58:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1727852310000|2024-10-02 06:58:30|||||||||2
1727852390000|2024-10-02 06:59:50|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|2
1727852410000|2024-10-02 07:00:10|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|3
1727852420000|2024-10-02 07:00:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1727852430000|2024-10-02 07:00:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1727852440000|2024-10-02 07:00:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|2
1727852450000|2024-10-02 07:00:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1727852490000|2024-10-02 07:01:30|||||||||16
1727852560000|2024-10-02 07:02:40|19.89|19.73|19.9|19.74|19.9|19.74|19.85|19.69|3
1727852570000|2024-10-02 07:02:50|19.89|19.73|19.87|19.71|19.89|19.73|19.85|19.69|2
1727852580000|2024-10-02 07:03:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1727852590000|2024-10-02 07:03:10|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|5
1727852600000|2024-10-02 07:03:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727852640000|2024-10-02 07:04:00|||||||||1
1727852670000|2024-10-02 07:04:30|||||||||1
1727852700000|2024-10-02 07:05:00|||||||||2
1727852730000|2024-10-02 07:05:30|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|2
1727852760000|2024-10-02 07:06:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1727852770000|2024-10-02 07:06:10|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1727852800000|2024-10-02 07:06:40|||||||||1
1727852870000|2024-10-02 07:07:50|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|3
1727852910000|2024-10-02 07:08:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1727852920000|2024-10-02 07:08:40|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|1
1727852930000|2024-10-02 07:08:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1727852940000|2024-10-02 07:09:00|19.9|19.74|19.86|19.7|19.9|19.74|19.85|19.69|0
1727852950000|2024-10-02 07:09:10|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|3
1727852960000|2024-10-02 07:09:20|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|0
1727852970000|2024-10-02 07:09:30|19.86|19.7|19.86|19.7|19.88|19.72|19.85|19.69|1
1727852980000|2024-10-02 07:09:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727852990000|2024-10-02 07:09:50|19.86|19.7|19.89|19.73|19.89|19.73|19.85|19.69|1
1727853000000|2024-10-02 07:10:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|0
1727853010000|2024-10-02 07:10:10|19.88|19.72|19.85|19.69|19.89|19.73|19.85|19.69|0
1727853020000|2024-10-02 07:10:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|0
1727853030000|2024-10-02 07:10:30|19.86|19.7|19.88|19.72|19.89|19.73|19.85|19.69|0
1727853040000|2024-10-02 07:10:40|19.89|19.73|19.88|19.72|19.89|19.73|19.86|19.7|0
1727853050000|2024-10-02 07:10:50|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|4
1727853060000|2024-10-02 07:11:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1727853070000|2024-10-02 07:11:10|||||||||2
1727853090000|2024-10-02 07:11:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1727853100000|2024-10-02 07:11:40|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1727853110000|2024-10-02 07:11:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|3
1727853130000|2024-10-02 07:12:10|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|0
1727853140000|2024-10-02 07:12:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1727853180000|2024-10-02 07:13:00|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|2
1727853250000|2024-10-02 07:14:10|||||||||13
1727853360000|2024-10-02 07:16:00|||||||||2
1727853370000|2024-10-02 07:16:10|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|4
1727853390000|2024-10-02 07:16:30|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|8
1727853410000|2024-10-02 07:16:50|||||||||1
1727853420000|2024-10-02 07:17:00|19.86|19.7|19.88|19.72|19.88|19.72|19.85|19.69|3
1727853430000|2024-10-02 07:17:10|19.86|19.7|19.85|19.69|19.88|19.72|19.85|19.69|19
1727853440000|2024-10-02 07:17:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1727853460000|2024-10-02 07:17:40|||||||||1
1727853510000|2024-10-02 07:18:30|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|1
1727853520000|2024-10-02 07:18:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1727853530000|2024-10-02 07:18:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|5
1727853540000|2024-10-02 07:19:00|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|9
1727853560000|2024-10-02 07:19:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1727853570000|2024-10-02 07:19:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|2
1727853580000|2024-10-02 07:19:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1727853670000|2024-10-02 07:21:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|19
1727853710000|2024-10-02 07:21:50|||||||||1
1727853740000|2024-10-02 07:22:20|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|8
1727853750000|2024-10-02 07:22:30|19.96|19.8|19.94|19.78|19.96|19.8|19.93|19.77|1
1727853760000|2024-10-02 07:22:40|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|1
1727853770000|2024-10-02 07:22:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727853840000|2024-10-02 07:24:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|5
1727853860000|2024-10-02 07:24:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1727853930000|2024-10-02 07:25:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|0
1727853940000|2024-10-02 07:25:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727853950000|2024-10-02 07:25:50|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|28
1727853960000|2024-10-02 07:26:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|12
1727853980000|2024-10-02 07:26:20|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1727853990000|2024-10-02 07:26:30|||||||||1
1727854000000|2024-10-02 07:26:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1727854030000|2024-10-02 07:27:10|19.82|19.66|19.84|19.68|19.85|19.69|19.82|19.66|7
1727854040000|2024-10-02 07:27:20|19.82|19.66|19.82|19.66|19.84|19.68|19.8|19.64|4
1727854050000|2024-10-02 07:27:30|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|1
1727854060000|2024-10-02 07:27:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1727854090000|2024-10-02 07:28:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1727854100000|2024-10-02 07:28:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1727854120000|2024-10-02 07:28:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1727854130000|2024-10-02 07:28:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|3
1727854210000|2024-10-02 07:30:10|||||||||3
1727854220000|2024-10-02 07:30:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1727854230000|2024-10-02 07:30:30|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|5
1727854240000|2024-10-02 07:30:40|19.84|19.68|19.8|19.64|19.84|19.68|19.8|19.64|1
1727854260000|2024-10-02 07:31:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1727854270000|2024-10-02 07:31:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1727854320000|2024-10-02 07:32:00|19.82|19.66|19.83|19.67|19.83|19.67|19.8|19.64|0
1727854330000|2024-10-02 07:32:10|19.82|19.66|19.83|19.67|19.83|19.67|19.8|19.64|1
1727854360000|2024-10-02 07:32:40|19.85|19.69|19.83|19.67|19.85|19.69|19.82|19.66|31
1727854370000|2024-10-02 07:32:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1727854380000|2024-10-02 07:33:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1727854390000|2024-10-02 07:33:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1727854400000|2024-10-02 07:33:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|4
1727854410000|2024-10-02 07:33:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1727854430000|2024-10-02 07:33:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|4
1727854440000|2024-10-02 07:34:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|4
1727854460000|2024-10-02 07:34:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1727854480000|2024-10-02 07:34:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|25
1727854490000|2024-10-02 07:34:50|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|0
1727854510000|2024-10-02 07:35:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1727854520000|2024-10-02 07:35:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1727854530000|2024-10-02 07:35:30|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|2
1727854540000|2024-10-02 07:35:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|2
1727854560000|2024-10-02 07:36:00|||||||||11
1727854670000|2024-10-02 07:37:50|||||||||2
1727854690000|2024-10-02 07:38:10|||||||||1
1727854720000|2024-10-02 07:38:40|||||||||1
1727854730000|2024-10-02 07:38:50|||||||||1
1727854760000|2024-10-02 07:39:20|||||||||1
1727854790000|2024-10-02 07:39:50|||||||||1
1727854800000|2024-10-02 07:40:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1727854810000|2024-10-02 07:40:10|||||||||1
1727854830000|2024-10-02 07:40:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|11
1727854840000|2024-10-02 07:40:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1727854850000|2024-10-02 07:40:50|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|0
1727854860000|2024-10-02 07:41:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1727854870000|2024-10-02 07:41:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1727854880000|2024-10-02 07:41:20|||||||||6
1727854900000|2024-10-02 07:41:40|||||||||2
1727854910000|2024-10-02 07:41:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1727854930000|2024-10-02 07:42:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1727854940000|2024-10-02 07:42:20|||||||||2
1727854980000|2024-10-02 07:43:00|||||||||22
1727854990000|2024-10-02 07:43:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1727855000000|2024-10-02 07:43:20|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|6
1727855040000|2024-10-02 07:44:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1727855050000|2024-10-02 07:44:10|19.83|19.67|19.84|19.68|19.84|19.68|19.82|19.66|4
1727855060000|2024-10-02 07:44:20|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|0
1727855090000|2024-10-02 07:44:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|12
1727855110000|2024-10-02 07:45:10|||||||||1
1727855140000|2024-10-02 07:45:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1727855150000|2024-10-02 07:45:50|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|0
1727855160000|2024-10-02 07:46:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1727855180000|2024-10-02 07:46:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1727855190000|2024-10-02 07:46:30|||||||||1
1727855230000|2024-10-02 07:47:10|||||||||1
1727855240000|2024-10-02 07:47:20|||||||||2
1727855270000|2024-10-02 07:47:50|||||||||2
1727855280000|2024-10-02 07:48:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|14
1727855300000|2024-10-02 07:48:20|||||||||1
1727855370000|2024-10-02 07:49:30|||||||||1
1727855380000|2024-10-02 07:49:40|||||||||1
1727855430000|2024-10-02 07:50:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|56
1727855460000|2024-10-02 07:51:00|||||||||1
1727855560000|2024-10-02 07:52:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|2
1727855600000|2024-10-02 07:53:20|||||||||10
1727855680000|2024-10-02 07:54:40|||||||||1
1727855740000|2024-10-02 07:55:40|||||||||1
1727855790000|2024-10-02 07:56:30|||||||||7
1727855810000|2024-10-02 07:56:50|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|13
1727855850000|2024-10-02 07:57:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|1
1727855880000|2024-10-02 07:58:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1727855900000|2024-10-02 07:58:20|||||||||1
1727855920000|2024-10-02 07:58:40|||||||||1
1727855940000|2024-10-02 07:59:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1727855970000|2024-10-02 07:59:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1727855990000|2024-10-02 07:59:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727856000000|2024-10-02 08:00:00|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|10
1727856010000|2024-10-02 08:00:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1727856020000|2024-10-02 08:00:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|2
1727856030000|2024-10-02 08:00:30|19.95|19.79|19.95|19.79|19.95|19.79|19.94|19.78|0
1727856040000|2024-10-02 08:00:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1727856050000|2024-10-02 08:00:50|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|10
1727856060000|2024-10-02 08:01:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1727856070000|2024-10-02 08:01:10|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|2
1727856080000|2024-10-02 08:01:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1727856160000|2024-10-02 08:02:40|||||||||13
1727856170000|2024-10-02 08:02:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1727856180000|2024-10-02 08:03:00|||||||||1
1727856210000|2024-10-02 08:03:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727856250000|2024-10-02 08:04:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|14
1727856260000|2024-10-02 08:04:20|||||||||1
1727856270000|2024-10-02 08:04:30|||||||||1
1727856280000|2024-10-02 08:04:40|||||||||1
1727856430000|2024-10-02 08:07:10|||||||||2
1727856450000|2024-10-02 08:07:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1727856460000|2024-10-02 08:07:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727856530000|2024-10-02 08:08:50|||||||||1
1727856600000|2024-10-02 08:10:00|||||||||1
1727856790000|2024-10-02 08:13:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|18
1727856800000|2024-10-02 08:13:20|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1727856810000|2024-10-02 08:13:30|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1727856820000|2024-10-02 08:13:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727856830000|2024-10-02 08:13:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1727856840000|2024-10-02 08:14:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1727856900000|2024-10-02 08:15:00|19.94|19.78|19.92|19.76|19.94|19.78|19.91|19.75|1
1727856910000|2024-10-02 08:15:10|19.9|19.74|19.91|19.75|19.92|19.76|19.9|19.74|5
1727856920000|2024-10-02 08:15:20|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|0
1727856930000|2024-10-02 08:15:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1727856940000|2024-10-02 08:15:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727856950000|2024-10-02 08:15:50|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|0
1727856960000|2024-10-02 08:16:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|0
1727856970000|2024-10-02 08:16:10|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|0
1727857010000|2024-10-02 08:16:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727857070000|2024-10-02 08:17:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727857100000|2024-10-02 08:18:20|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|11
1727857150000|2024-10-02 08:19:10|||||||||1
1727857170000|2024-10-02 08:19:30|||||||||1
1727857180000|2024-10-02 08:19:40|||||||||1
1727857190000|2024-10-02 08:19:50|||||||||1
1727857210000|2024-10-02 08:20:10|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|7
1727857220000|2024-10-02 08:20:20|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|1
1727857240000|2024-10-02 08:20:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1727857260000|2024-10-02 08:21:00|||||||||1
1727857280000|2024-10-02 08:21:20|||||||||1
1727857300000|2024-10-02 08:21:40|||||||||1
1727857320000|2024-10-02 08:22:00|||||||||1
1727857330000|2024-10-02 08:22:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1727857340000|2024-10-02 08:22:20|||||||||2
1727857350000|2024-10-02 08:22:30|||||||||1
1727857410000|2024-10-02 08:23:30|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|0
1727857450000|2024-10-02 08:24:10|||||||||10
1727857470000|2024-10-02 08:24:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1727857500000|2024-10-02 08:25:00|||||||||1
1727857510000|2024-10-02 08:25:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1727857520000|2024-10-02 08:25:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1727857530000|2024-10-02 08:25:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|4
1727857540000|2024-10-02 08:25:40|||||||||5
1727857550000|2024-10-02 08:25:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727857560000|2024-10-02 08:26:00|||||||||2
1727857570000|2024-10-02 08:26:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|7
1727857590000|2024-10-02 08:26:30|||||||||1
1727857620000|2024-10-02 08:27:00|||||||||3
1727857640000|2024-10-02 08:27:20|||||||||2
1727857680000|2024-10-02 08:28:00|||||||||1
1727857690000|2024-10-02 08:28:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727857700000|2024-10-02 08:28:20|||||||||1
1727857720000|2024-10-02 08:28:40|||||||||5
1727857740000|2024-10-02 08:29:00|||||||||1
1727857750000|2024-10-02 08:29:10|||||||||1
1727857780000|2024-10-02 08:29:40|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|0
1727857790000|2024-10-02 08:29:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727857800000|2024-10-02 08:30:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|16
1727857810000|2024-10-02 08:30:10|||||||||10
1727857830000|2024-10-02 08:30:30|||||||||7
1727857850000|2024-10-02 08:30:50|||||||||1
1727857880000|2024-10-02 08:31:20|||||||||1
1727857890000|2024-10-02 08:31:30|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|46
1727857930000|2024-10-02 08:32:10|||||||||2
1727857960000|2024-10-02 08:32:40|||||||||22
1727857970000|2024-10-02 08:32:50|||||||||1
1727858000000|2024-10-02 08:33:20|||||||||1
1727858140000|2024-10-02 08:35:40|||||||||4
1727858160000|2024-10-02 08:36:00|||||||||2
1727858380000|2024-10-02 08:39:40|19.89|19.73|19.9|19.74|19.9|19.74|19.85|19.69|4
1727858480000|2024-10-02 08:41:20|||||||||1
1727858580000|2024-10-02 08:43:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1727858620000|2024-10-02 08:43:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727858630000|2024-10-02 08:43:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|10
1727858660000|2024-10-02 08:44:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1727858700000|2024-10-02 08:45:00|19.93|19.77|19.94|19.78|19.95|19.79|19.92|19.76|54
1727858710000|2024-10-02 08:45:10|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|0
1727858760000|2024-10-02 08:46:00|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|59
1727858790000|2024-10-02 08:46:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1727858800000|2024-10-02 08:46:40|19.93|19.77|19.92|19.76|19.93|19.77|19.9|19.74|5
1727858810000|2024-10-02 08:46:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|1
1727858820000|2024-10-02 08:47:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1727858860000|2024-10-02 08:47:40|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|4
1727858870000|2024-10-02 08:47:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727858930000|2024-10-02 08:48:50|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|6
1727858950000|2024-10-02 08:49:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727858960000|2024-10-02 08:49:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727858970000|2024-10-02 08:49:30|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1727858980000|2024-10-02 08:49:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1727859000000|2024-10-02 08:50:00|||||||||1
1727859010000|2024-10-02 08:50:10|||||||||1
1727859020000|2024-10-02 08:50:20|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|1
1727859030000|2024-10-02 08:50:30|||||||||1
1727859050000|2024-10-02 08:50:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1727859080000|2024-10-02 08:51:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1727859090000|2024-10-02 08:51:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1727859100000|2024-10-02 08:51:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1727859110000|2024-10-02 08:51:50|||||||||1
1727859120000|2024-10-02 08:52:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1727859140000|2024-10-02 08:52:20|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|3
1727859150000|2024-10-02 08:52:30|19.87|19.71|19.86|19.7|19.9|19.74|19.86|19.7|1
1727859160000|2024-10-02 08:52:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1727859170000|2024-10-02 08:52:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727859260000|2024-10-02 08:54:20|19.89|19.73|19.9|19.74|19.9|19.74|19.87|19.71|0
1727859290000|2024-10-02 08:54:50|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|0
1727859300000|2024-10-02 08:55:00|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|2
1727859330000|2024-10-02 08:55:30|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|2
1727859350000|2024-10-02 08:55:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1727859360000|2024-10-02 08:56:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727859370000|2024-10-02 08:56:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1727859390000|2024-10-02 08:56:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727859410000|2024-10-02 08:56:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1727859420000|2024-10-02 08:57:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|5
1727859490000|2024-10-02 08:58:10|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|9
1727859530000|2024-10-02 08:58:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|4
1727859560000|2024-10-02 08:59:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1727859630000|2024-10-02 09:00:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1727859640000|2024-10-02 09:00:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1727859670000|2024-10-02 09:01:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727859690000|2024-10-02 09:01:30|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|11
1727859720000|2024-10-02 09:02:00|||||||||5
1727859740000|2024-10-02 09:02:20|||||||||1
1727859780000|2024-10-02 09:03:00|||||||||2
1727859790000|2024-10-02 09:03:10|20.01|19.85|20|19.84|20.02|19.86|19.99|19.83|70
1727859800000|2024-10-02 09:03:20|||||||||23
1727859840000|2024-10-02 09:04:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727859850000|2024-10-02 09:04:10|19.99|19.83|19.97|19.81|20|19.84|19.97|19.81|0
1727859880000|2024-10-02 09:04:40|||||||||2
1727859890000|2024-10-02 09:04:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|106
1727859920000|2024-10-02 09:05:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|8
1727859930000|2024-10-02 09:05:30|||||||||27
1727860010000|2024-10-02 09:06:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1727860020000|2024-10-02 09:07:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1727860030000|2024-10-02 09:07:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1727860040000|2024-10-02 09:07:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|27
1727860080000|2024-10-02 09:08:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|14
1727860110000|2024-10-02 09:08:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1727860120000|2024-10-02 09:08:40|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|2
1727860130000|2024-10-02 09:08:50|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|2
1727860140000|2024-10-02 09:09:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727860150000|2024-10-02 09:09:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|3
1727860160000|2024-10-02 09:09:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1727860190000|2024-10-02 09:09:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727860200000|2024-10-02 09:10:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|2
1727860210000|2024-10-02 09:10:10|19.98|19.82|19.97|19.81|20.01|19.85|19.97|19.81|6
1727860270000|2024-10-02 09:11:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1727860280000|2024-10-02 09:11:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727860300000|2024-10-02 09:11:40|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|32
1727860310000|2024-10-02 09:11:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727860380000|2024-10-02 09:13:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|4
1727860390000|2024-10-02 09:13:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727860550000|2024-10-02 09:15:50|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1727860560000|2024-10-02 09:16:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1727860570000|2024-10-02 09:16:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1727860590000|2024-10-02 09:16:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727860610000|2024-10-02 09:16:50|||||||||1
1727860630000|2024-10-02 09:17:10|||||||||1
1727860660000|2024-10-02 09:17:40|||||||||1
1727860720000|2024-10-02 09:18:40|||||||||1
1727860750000|2024-10-02 09:19:10|||||||||1
1727860760000|2024-10-02 09:19:20|||||||||1
1727860840000|2024-10-02 09:20:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|13
1727860980000|2024-10-02 09:23:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|13
1727860990000|2024-10-02 09:23:10|||||||||2
1727861000000|2024-10-02 09:23:20|||||||||2
1727861010000|2024-10-02 09:23:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|9
1727861040000|2024-10-02 09:24:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727861050000|2024-10-02 09:24:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1727861070000|2024-10-02 09:24:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727861090000|2024-10-02 09:24:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1727861100000|2024-10-02 09:25:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727861110000|2024-10-02 09:25:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|0
1727861120000|2024-10-02 09:25:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727861140000|2024-10-02 09:25:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727861150000|2024-10-02 09:25:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727861160000|2024-10-02 09:26:00|20.07|19.91|20.08|19.92|20.09|19.93|20.07|19.91|3
1727861170000|2024-10-02 09:26:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727861180000|2024-10-02 09:26:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727861190000|2024-10-02 09:26:30|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|60
1727861200000|2024-10-02 09:26:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|2
1727861210000|2024-10-02 09:26:50|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|7
1727861220000|2024-10-02 09:27:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727861230000|2024-10-02 09:27:10|||||||||1
1727861260000|2024-10-02 09:27:40|||||||||1
1727861270000|2024-10-02 09:27:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1727861280000|2024-10-02 09:28:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1727861290000|2024-10-02 09:28:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1727861300000|2024-10-02 09:28:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1727861320000|2024-10-02 09:28:40|||||||||1
1727861340000|2024-10-02 09:29:00|||||||||1
1727861370000|2024-10-02 09:29:30|||||||||1
1727861390000|2024-10-02 09:29:50|||||||||1
1727861410000|2024-10-02 09:30:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|40
1727861430000|2024-10-02 09:30:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1727861490000|2024-10-02 09:31:30|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|2
1727861500000|2024-10-02 09:31:40|||||||||1
1727861510000|2024-10-02 09:31:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727861520000|2024-10-02 09:32:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|1
1727861560000|2024-10-02 09:32:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1727861570000|2024-10-02 09:32:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1727861580000|2024-10-02 09:33:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727861780000|2024-10-02 09:36:20|||||||||4
1727861800000|2024-10-02 09:36:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1727861900000|2024-10-02 09:38:20|||||||||1
1727861920000|2024-10-02 09:38:40|||||||||1
1727861930000|2024-10-02 09:38:50|||||||||2
1727861980000|2024-10-02 09:39:40|||||||||5
1727862130000|2024-10-02 09:42:10|||||||||38
1727862140000|2024-10-02 09:42:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1727862150000|2024-10-02 09:42:30|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|1
1727862180000|2024-10-02 09:43:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727862200000|2024-10-02 09:43:20|||||||||1
1727862250000|2024-10-02 09:44:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1727862260000|2024-10-02 09:44:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|0
1727862360000|2024-10-02 09:46:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|18
1727862370000|2024-10-02 09:46:10|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|0
1727862380000|2024-10-02 09:46:20|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|3
1727862390000|2024-10-02 09:46:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727862410000|2024-10-02 09:46:50|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|3
1727862440000|2024-10-02 09:47:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|8
1727862460000|2024-10-02 09:47:40|||||||||1
1727862480000|2024-10-02 09:48:00|||||||||1
1727862490000|2024-10-02 09:48:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|4
1727862500000|2024-10-02 09:48:20|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|1
1727862510000|2024-10-02 09:48:30|||||||||1
1727862530000|2024-10-02 09:48:50|20.08|19.92|20.08|19.92|20.09|19.93|20.07|19.91|2
1727862540000|2024-10-02 09:49:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1727862550000|2024-10-02 09:49:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727862590000|2024-10-02 09:49:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727862600000|2024-10-02 09:50:00|||||||||1
1727862630000|2024-10-02 09:50:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1727862640000|2024-10-02 09:50:40|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|8
1727862670000|2024-10-02 09:51:10|||||||||11
1727862690000|2024-10-02 09:51:30|||||||||1
1727862730000|2024-10-02 09:52:10|||||||||3
1727862780000|2024-10-02 09:53:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|7
1727862790000|2024-10-02 09:53:10|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|0
1727862800000|2024-10-02 09:53:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1727862810000|2024-10-02 09:53:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1727862830000|2024-10-02 09:53:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|1
1727862840000|2024-10-02 09:54:00|||||||||1
1727862860000|2024-10-02 09:54:20|||||||||2
1727862890000|2024-10-02 09:54:50|||||||||1
1727862900000|2024-10-02 09:55:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1727862920000|2024-10-02 09:55:20|||||||||1
1727862940000|2024-10-02 09:55:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1727862950000|2024-10-02 09:55:50|||||||||1
1727862960000|2024-10-02 09:56:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|2
1727862990000|2024-10-02 09:56:30|||||||||1
1727863030000|2024-10-02 09:57:10|||||||||1
1727863040000|2024-10-02 09:57:20|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|2
1727863080000|2024-10-02 09:58:00|||||||||1
1727863100000|2024-10-02 09:58:20|||||||||1
1727863110000|2024-10-02 09:58:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1727863170000|2024-10-02 09:59:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|3
1727863200000|2024-10-02 10:00:00|||||||||1
1727863230000|2024-10-02 10:00:30|||||||||1
1727863330000|2024-10-02 10:02:10|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|8
1727863340000|2024-10-02 10:02:20|||||||||2
1727863360000|2024-10-02 10:02:40|||||||||1
1727863380000|2024-10-02 10:03:00|||||||||22
1727863440000|2024-10-02 10:04:00|||||||||1
1727863510000|2024-10-02 10:05:10|||||||||3
1727863540000|2024-10-02 10:05:40|||||||||1
1727863550000|2024-10-02 10:05:50|||||||||5
1727863560000|2024-10-02 10:06:00|||||||||26
1727863570000|2024-10-02 10:06:10|20.15|19.99|20.14|19.98|20.17|20.01|20.14|19.98|7
1727863630000|2024-10-02 10:07:10|||||||||5
1727863660000|2024-10-02 10:07:40|||||||||1
1727863680000|2024-10-02 10:08:00|||||||||1
1727863690000|2024-10-02 10:08:10|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|3
1727863700000|2024-10-02 10:08:20|||||||||1
1727863720000|2024-10-02 10:08:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|11
1727863740000|2024-10-02 10:09:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|1
1727863750000|2024-10-02 10:09:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|11
1727863790000|2024-10-02 10:09:50|||||||||1
1727863850000|2024-10-02 10:10:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|3
1727863860000|2024-10-02 10:11:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1727863870000|2024-10-02 10:11:10|||||||||4
1727863880000|2024-10-02 10:11:20|||||||||1
1727863910000|2024-10-02 10:11:50|||||||||12
1727863920000|2024-10-02 10:12:00|||||||||11
1727863940000|2024-10-02 10:12:20|||||||||1
1727863950000|2024-10-02 10:12:30|||||||||1
1727863960000|2024-10-02 10:12:40|||||||||2
1727863970000|2024-10-02 10:12:50|||||||||2
1727863990000|2024-10-02 10:13:10|||||||||1
1727864000000|2024-10-02 10:13:20|||||||||2
1727864060000|2024-10-02 10:14:20|||||||||1
1727864100000|2024-10-02 10:15:00|||||||||6
1727864110000|2024-10-02 10:15:10|||||||||5
1727864120000|2024-10-02 10:15:20|20.17|20.01|20.14|19.98|20.18|20.02|20.14|19.98|11
1727864170000|2024-10-02 10:16:10|||||||||40
1727864180000|2024-10-02 10:16:20|||||||||6
1727864190000|2024-10-02 10:16:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|0
1727864220000|2024-10-02 10:17:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727864230000|2024-10-02 10:17:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|71
1727864250000|2024-10-02 10:17:30|||||||||2
1727864260000|2024-10-02 10:17:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|2
1727864270000|2024-10-02 10:17:50|||||||||2
1727864300000|2024-10-02 10:18:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1727864310000|2024-10-02 10:18:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|0
1727864320000|2024-10-02 10:18:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|0
1727864340000|2024-10-02 10:19:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1727864360000|2024-10-02 10:19:20|20.06|19.9|20.07|19.91|20.07|19.91|20.04|19.88|0
1727864380000|2024-10-02 10:19:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1727864390000|2024-10-02 10:19:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1727864400000|2024-10-02 10:20:00|||||||||3
1727864420000|2024-10-02 10:20:20|||||||||1
1727864480000|2024-10-02 10:21:20|||||||||1
1727864590000|2024-10-02 10:23:10|||||||||1
1727864720000|2024-10-02 10:25:20|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|26
1727864800000|2024-10-02 10:26:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|8
1727864810000|2024-10-02 10:26:50|||||||||1
1727864870000|2024-10-02 10:27:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|56
1727864890000|2024-10-02 10:28:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|4
1727864900000|2024-10-02 10:28:20|||||||||2
1727864930000|2024-10-02 10:28:50|||||||||1
1727865030000|2024-10-02 10:30:30|||||||||8
1727865040000|2024-10-02 10:30:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|6
1727865060000|2024-10-02 10:31:00|||||||||1
1727865070000|2024-10-02 10:31:10|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|5
1727865080000|2024-10-02 10:31:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1727865090000|2024-10-02 10:31:30|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|3
1727865110000|2024-10-02 10:31:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1727865130000|2024-10-02 10:32:10|||||||||1
1727865140000|2024-10-02 10:32:20|||||||||1
1727865150000|2024-10-02 10:32:30|20|19.84|20|19.84|20|19.84|20|19.84|2
1727865160000|2024-10-02 10:32:40|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727865170000|2024-10-02 10:32:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|0
1727865180000|2024-10-02 10:33:00|||||||||14
1727865190000|2024-10-02 10:33:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|110
1727865200000|2024-10-02 10:33:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|3
1727865210000|2024-10-02 10:33:30|||||||||1
1727865240000|2024-10-02 10:34:00|||||||||8
1727865250000|2024-10-02 10:34:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1727865270000|2024-10-02 10:34:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1727865290000|2024-10-02 10:34:50|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|6
1727865300000|2024-10-02 10:35:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|18
1727865310000|2024-10-02 10:35:10|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|6
1727865330000|2024-10-02 10:35:30|||||||||2
1727865340000|2024-10-02 10:35:40|||||||||1
1727865370000|2024-10-02 10:36:10|||||||||1
1727865380000|2024-10-02 10:36:20|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|3
1727865390000|2024-10-02 10:36:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1727865400000|2024-10-02 10:36:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1727865420000|2024-10-02 10:37:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|18
1727865460000|2024-10-02 10:37:40|||||||||1
1727865470000|2024-10-02 10:37:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|18
1727865480000|2024-10-02 10:38:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727865490000|2024-10-02 10:38:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1727865500000|2024-10-02 10:38:20|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|4
1727865510000|2024-10-02 10:38:30|||||||||14
1727865530000|2024-10-02 10:38:50|||||||||1
1727865580000|2024-10-02 10:39:40|||||||||1
1727865600000|2024-10-02 10:40:00|||||||||1
1727865620000|2024-10-02 10:40:20|||||||||2
1727865650000|2024-10-02 10:40:50|||||||||1
1727865670000|2024-10-02 10:41:10|||||||||1
1727865770000|2024-10-02 10:42:50|||||||||1
1727865790000|2024-10-02 10:43:10|||||||||1
1727865820000|2024-10-02 10:43:40|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|8
1727865840000|2024-10-02 10:44:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|2
1727865850000|2024-10-02 10:44:10|||||||||1
1727865860000|2024-10-02 10:44:20|||||||||1
1727865880000|2024-10-02 10:44:40|||||||||1
1727865900000|2024-10-02 10:45:00|||||||||1
1727865950000|2024-10-02 10:45:50|||||||||1
1727865990000|2024-10-02 10:46:30|||||||||1
1727866030000|2024-10-02 10:47:10|||||||||3
1727866050000|2024-10-02 10:47:30|||||||||1
1727866080000|2024-10-02 10:48:00|||||||||1
1727866090000|2024-10-02 10:48:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|17
1727866120000|2024-10-02 10:48:40|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|3
1727866130000|2024-10-02 10:48:50|||||||||1
1727866140000|2024-10-02 10:49:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|2
1727866150000|2024-10-02 10:49:10|19.96|19.8|19.93|19.77|19.97|19.81|19.93|19.77|0
1727866160000|2024-10-02 10:49:20|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|0
1727866170000|2024-10-02 10:49:30|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|7
1727866190000|2024-10-02 10:49:50|||||||||1
1727866200000|2024-10-02 10:50:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1727866280000|2024-10-02 10:51:20|||||||||21
1727866310000|2024-10-02 10:51:50|||||||||6
1727866380000|2024-10-02 10:53:00|||||||||1
1727866410000|2024-10-02 10:53:30|||||||||12
1727866480000|2024-10-02 10:54:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|28
1727866500000|2024-10-02 10:55:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1727866570000|2024-10-02 10:56:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|10
1727866600000|2024-10-02 10:56:40|||||||||12
1727866610000|2024-10-02 10:56:50|||||||||1
1727866660000|2024-10-02 10:57:40|||||||||10
1727866750000|2024-10-02 10:59:10|||||||||1
1727866790000|2024-10-02 10:59:50|||||||||1
1727866800000|2024-10-02 11:00:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|16
1727866810000|2024-10-02 11:00:10|||||||||10
1727866830000|2024-10-02 11:00:30|||||||||5
1727866920000|2024-10-02 11:02:00|||||||||7
1727867110000|2024-10-02 11:05:10|||||||||1
1727867120000|2024-10-02 11:05:20|||||||||4
1727867200000|2024-10-02 11:06:40|||||||||1
1727867220000|2024-10-02 11:07:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|32
1727867230000|2024-10-02 11:07:10|||||||||3
1727867240000|2024-10-02 11:07:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|14
1727867250000|2024-10-02 11:07:30|||||||||7
1727867260000|2024-10-02 11:07:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|14
1727867270000|2024-10-02 11:07:50|||||||||4
1727867280000|2024-10-02 11:08:00|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|13
1727867290000|2024-10-02 11:08:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727867320000|2024-10-02 11:08:40|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|7
1727867330000|2024-10-02 11:08:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727867360000|2024-10-02 11:09:20|||||||||1
1727867370000|2024-10-02 11:09:30|||||||||1
1727867400000|2024-10-02 11:10:00|||||||||2
1727867410000|2024-10-02 11:10:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1727867420000|2024-10-02 11:10:20|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|7
1727867440000|2024-10-02 11:10:40|||||||||1
1727867490000|2024-10-02 11:11:30|||||||||3
1727867520000|2024-10-02 11:12:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|32
1727867530000|2024-10-02 11:12:10|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|5
1727867540000|2024-10-02 11:12:20|||||||||1
1727867550000|2024-10-02 11:12:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1727867560000|2024-10-02 11:12:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1727867570000|2024-10-02 11:12:50|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1727867600000|2024-10-02 11:13:20|20.05|19.89|20.05|19.89|20.05|19.89|20.04|19.88|1
1727867610000|2024-10-02 11:13:30|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|0
1727867620000|2024-10-02 11:13:40|20.04|19.88|20.03|19.87|20.04|19.88|20.02|19.86|1
1727867630000|2024-10-02 11:13:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727867640000|2024-10-02 11:14:00|||||||||1
1727867670000|2024-10-02 11:14:30|||||||||1
1727867710000|2024-10-02 11:15:10|||||||||2
1727867720000|2024-10-02 11:15:20|||||||||1
1727867840000|2024-10-02 11:17:20|20.03|19.87|20.07|19.91|20.07|19.91|20.02|19.86|9
1727867850000|2024-10-02 11:17:30|||||||||2
1727867870000|2024-10-02 11:17:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1727867880000|2024-10-02 11:18:00|||||||||1
1727868000000|2024-10-02 11:20:00|||||||||3
1727868150000|2024-10-02 11:22:30|||||||||1
1727868160000|2024-10-02 11:22:40|||||||||3
1727868180000|2024-10-02 11:23:00|20.06|19.9|20.02|19.86|20.07|19.91|20.02|19.86|2
1727868200000|2024-10-02 11:23:20|20.07|19.91|20.07|19.91|20.07|19.91|20.02|19.86|3
1727868210000|2024-10-02 11:23:30|20.05|19.89|20.03|19.87|20.05|19.89|20.02|19.86|0
1727868220000|2024-10-02 11:23:40|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|2
1727868230000|2024-10-02 11:23:50|||||||||1
1727868250000|2024-10-02 11:24:10|||||||||1
1727868280000|2024-10-02 11:24:40|||||||||5
1727868300000|2024-10-02 11:25:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1727868320000|2024-10-02 11:25:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|1
1727868360000|2024-10-02 11:26:00|||||||||2
1727868410000|2024-10-02 11:26:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|20
1727868520000|2024-10-02 11:28:40|||||||||32
1727868540000|2024-10-02 11:29:00|||||||||1
1727868580000|2024-10-02 11:29:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|27
1727868600000|2024-10-02 11:30:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|6
1727868610000|2024-10-02 11:30:10|||||||||1
1727868660000|2024-10-02 11:31:00|||||||||1
1727868680000|2024-10-02 11:31:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1727868700000|2024-10-02 11:31:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727868710000|2024-10-02 11:31:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|8
1727868720000|2024-10-02 11:32:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1727868730000|2024-10-02 11:32:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727868740000|2024-10-02 11:32:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|2
1727868750000|2024-10-02 11:32:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727868760000|2024-10-02 11:32:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727868770000|2024-10-02 11:32:50|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|0
1727868780000|2024-10-02 11:33:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|3
1727868820000|2024-10-02 11:33:40|||||||||1
1727868850000|2024-10-02 11:34:10|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|1
1727868860000|2024-10-02 11:34:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1727868880000|2024-10-02 11:34:40|||||||||1
1727868900000|2024-10-02 11:35:00|||||||||1
1727868940000|2024-10-02 11:35:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|8
1727868960000|2024-10-02 11:36:00|||||||||1
1727868970000|2024-10-02 11:36:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|42
1727868980000|2024-10-02 11:36:20|||||||||11
1727869040000|2024-10-02 11:37:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|18
1727869070000|2024-10-02 11:37:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|25
1727869080000|2024-10-02 11:38:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|27
1727869180000|2024-10-02 11:39:40|||||||||1
1727869220000|2024-10-02 11:40:20|||||||||2
1727869320000|2024-10-02 11:42:00|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|14
1727869330000|2024-10-02 11:42:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1727869340000|2024-10-02 11:42:20|20|19.84|19.97|19.81|20|19.84|19.97|19.81|2
1727869350000|2024-10-02 11:42:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|0
1727869370000|2024-10-02 11:42:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727869380000|2024-10-02 11:43:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1727869390000|2024-10-02 11:43:10|19.98|19.82|19.99|19.83|19.99|19.83|19.97|19.81|0
1727869400000|2024-10-02 11:43:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1727869420000|2024-10-02 11:43:40|20|19.84|19.97|19.81|20|19.84|19.97|19.81|24
1727869530000|2024-10-02 11:45:30|20|19.84|20.02|19.86|20.02|19.86|20|19.84|29
1727869740000|2024-10-02 11:49:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|2
1727869750000|2024-10-02 11:49:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1727869860000|2024-10-02 11:51:00|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|15
1727869870000|2024-10-02 11:51:10|20.04|19.88|20.07|19.91|20.07|19.91|20.03|19.87|0
1727869880000|2024-10-02 11:51:20|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1727869890000|2024-10-02 11:51:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1727869900000|2024-10-02 11:51:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1727869910000|2024-10-02 11:51:50|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|5
1727869930000|2024-10-02 11:52:10|||||||||1
1727869940000|2024-10-02 11:52:20|||||||||3
1727869950000|2024-10-02 11:52:30|||||||||2
1727869980000|2024-10-02 11:53:00|||||||||1
1727870030000|2024-10-02 11:53:50|||||||||1
1727870060000|2024-10-02 11:54:20|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|10
1727870070000|2024-10-02 11:54:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|5
1727870090000|2024-10-02 11:54:50|20.08|19.92|20.09|19.93|20.12|19.96|20.08|19.92|4
1727870100000|2024-10-02 11:55:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|6
1727870120000|2024-10-02 11:55:20|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|4
1727870130000|2024-10-02 11:55:30|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727870160000|2024-10-02 11:56:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1727870170000|2024-10-02 11:56:10|20.08|19.92|20.08|19.92|20.09|19.93|20.07|19.91|1
1727870180000|2024-10-02 11:56:20|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1727870190000|2024-10-02 11:56:30|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|1
1727870200000|2024-10-02 11:56:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|0
1727870290000|2024-10-02 11:58:10|||||||||1
1727870310000|2024-10-02 11:58:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|1
1727870320000|2024-10-02 11:58:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1727870330000|2024-10-02 11:58:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727870340000|2024-10-02 11:59:00|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|1
1727870350000|2024-10-02 11:59:10|||||||||1
1727870410000|2024-10-02 12:00:10|||||||||1
1727870420000|2024-10-02 12:00:20|||||||||1
1727870500000|2024-10-02 12:01:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727870530000|2024-10-02 12:02:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1727870540000|2024-10-02 12:02:20|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|0
1727870550000|2024-10-02 12:02:30|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|0
1727870600000|2024-10-02 12:03:20|||||||||1
1727870610000|2024-10-02 12:03:30|||||||||3
1727870620000|2024-10-02 12:03:40|||||||||37
1727870630000|2024-10-02 12:03:50|||||||||5
1727870640000|2024-10-02 12:04:00|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|10
1727870650000|2024-10-02 12:04:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|18
1727870680000|2024-10-02 12:04:40|||||||||1
1727870720000|2024-10-02 12:05:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1727870730000|2024-10-02 12:05:30|||||||||2
1727870740000|2024-10-02 12:05:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|22
1727870760000|2024-10-02 12:06:00|||||||||1
1727870790000|2024-10-02 12:06:30|||||||||2
1727870830000|2024-10-02 12:07:10|||||||||4
1727870910000|2024-10-02 12:08:30|||||||||2
1727870930000|2024-10-02 12:08:50|||||||||2
1727870940000|2024-10-02 12:09:00|||||||||1
1727870960000|2024-10-02 12:09:20|||||||||1
1727870970000|2024-10-02 12:09:30|||||||||1
1727870980000|2024-10-02 12:09:40|||||||||1
1727871010000|2024-10-02 12:10:10|||||||||3
1727871030000|2024-10-02 12:10:30|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|2
1727871050000|2024-10-02 12:10:50|20.13|19.97|20.13|19.97|20.14|19.98|20.12|19.96|0
1727871060000|2024-10-02 12:11:00|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|1
1727871070000|2024-10-02 12:11:10|20.09|19.93|20.09|19.93|20.1|19.94|20.09|19.93|1
1727871090000|2024-10-02 12:11:30|||||||||1
1727871140000|2024-10-02 12:12:20|||||||||8
1727871160000|2024-10-02 12:12:40|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|6
1727871180000|2024-10-02 12:13:00|||||||||2
1727871190000|2024-10-02 12:13:10|||||||||1
1727871210000|2024-10-02 12:13:30|||||||||1
1727871220000|2024-10-02 12:13:40|||||||||1
1727871270000|2024-10-02 12:14:30|||||||||17
1727871300000|2024-10-02 12:15:00|20.06|19.9|20.05|19.89|20.08|19.92|20.03|19.87|68
1727871310000|2024-10-02 12:15:10|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|80
1727871320000|2024-10-02 12:15:20|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|2
1727871330000|2024-10-02 12:15:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1727871340000|2024-10-02 12:15:40|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|19
1727871350000|2024-10-02 12:15:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|5
1727871360000|2024-10-02 12:16:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|2
1727871370000|2024-10-02 12:16:10|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|17
1727871390000|2024-10-02 12:16:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|3
1727871400000|2024-10-02 12:16:40|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1727871420000|2024-10-02 12:17:00|20.05|19.89|20.07|19.91|20.09|19.93|20.04|19.88|30
1727871430000|2024-10-02 12:17:10|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|9
1727871450000|2024-10-02 12:17:30|||||||||1
1727871490000|2024-10-02 12:18:10|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1727871520000|2024-10-02 12:18:40|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|0
1727871540000|2024-10-02 12:19:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1727871560000|2024-10-02 12:19:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1727871590000|2024-10-02 12:19:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|25
1727871610000|2024-10-02 12:20:10|||||||||34
1727871640000|2024-10-02 12:20:40|||||||||1
1727871660000|2024-10-02 12:21:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|6
1727871670000|2024-10-02 12:21:10|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|7
1727871680000|2024-10-02 12:21:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1727871700000|2024-10-02 12:21:40|||||||||32
1727871730000|2024-10-02 12:22:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1727871740000|2024-10-02 12:22:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1727871770000|2024-10-02 12:22:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727871780000|2024-10-02 12:23:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|19
1727871790000|2024-10-02 12:23:10|||||||||2
1727871840000|2024-10-02 12:24:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727871850000|2024-10-02 12:24:10|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|2
1727871860000|2024-10-02 12:24:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|48
1727871870000|2024-10-02 12:24:30|||||||||100
1727871890000|2024-10-02 12:24:50|||||||||60
1727871910000|2024-10-02 12:25:10|||||||||55
1727871920000|2024-10-02 12:25:20|||||||||1
1727871940000|2024-10-02 12:25:40|||||||||1
1727871950000|2024-10-02 12:25:50|||||||||13
1727871960000|2024-10-02 12:26:00|||||||||11
1727872010000|2024-10-02 12:26:50|||||||||1
1727872020000|2024-10-02 12:27:00|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|22
1727872030000|2024-10-02 12:27:10|||||||||1
1727872040000|2024-10-02 12:27:20|||||||||4
1727872050000|2024-10-02 12:27:30|||||||||16
1727872070000|2024-10-02 12:27:50|||||||||1
1727872080000|2024-10-02 12:28:00|||||||||1
1727872090000|2024-10-02 12:28:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|6
1727872100000|2024-10-02 12:28:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1727872110000|2024-10-02 12:28:30|||||||||2
1727872120000|2024-10-02 12:28:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|6
1727872130000|2024-10-02 12:28:50|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|0
1727872170000|2024-10-02 12:29:30|20.16|20|20.14|19.98|20.16|20|20.14|19.98|22
1727872180000|2024-10-02 12:29:40|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1727872190000|2024-10-02 12:29:50|20.16|20|20.16|20|20.16|20|20.16|20|3
1727872200000|2024-10-02 12:30:00|20.15|19.99|20.16|20|20.16|20|20.14|19.98|0
1727872210000|2024-10-02 12:30:10|||||||||13
1727872230000|2024-10-02 12:30:30|||||||||1
1727872280000|2024-10-02 12:31:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|4
1727872300000|2024-10-02 12:31:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1727872310000|2024-10-02 12:31:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|5
1727872320000|2024-10-02 12:32:00|20.15|19.99|20.16|20|20.19|20.03|20.14|19.98|4
1727872330000|2024-10-02 12:32:10|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|1
1727872350000|2024-10-02 12:32:30|20.16|20|20.16|20|20.16|20|20.16|20|1
1727872370000|2024-10-02 12:32:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|9
1727872380000|2024-10-02 12:33:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1727872390000|2024-10-02 12:33:10|||||||||1
1727872400000|2024-10-02 12:33:20|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1727872410000|2024-10-02 12:33:30|||||||||1
1727872430000|2024-10-02 12:33:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1727872440000|2024-10-02 12:34:00|||||||||1
1727872480000|2024-10-02 12:34:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|49
1727872500000|2024-10-02 12:35:00|||||||||2
1727872510000|2024-10-02 12:35:10|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1727872520000|2024-10-02 12:35:20|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|10
1727872560000|2024-10-02 12:36:00|||||||||35
1727872580000|2024-10-02 12:36:20|||||||||5
1727872600000|2024-10-02 12:36:40|||||||||7
1727872610000|2024-10-02 12:36:50|||||||||1
1727872630000|2024-10-02 12:37:10|||||||||2
1727872650000|2024-10-02 12:37:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|2
1727872700000|2024-10-02 12:38:20|||||||||20
1727872740000|2024-10-02 12:39:00|||||||||41
1727872750000|2024-10-02 12:39:10|||||||||8
1727872760000|2024-10-02 12:39:20|||||||||10
1727872770000|2024-10-02 12:39:30|||||||||11
1727872780000|2024-10-02 12:39:40|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|38
1727872800000|2024-10-02 12:40:00|||||||||94
1727872840000|2024-10-02 12:40:40|||||||||41
1727872850000|2024-10-02 12:40:50|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|78
1727872860000|2024-10-02 12:41:00|||||||||31
1727872870000|2024-10-02 12:41:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1727872880000|2024-10-02 12:41:20|||||||||7
1727872890000|2024-10-02 12:41:30|19.98|19.82|19.98|19.82|19.99|19.83|19.96|19.8|8
1727872900000|2024-10-02 12:41:40|19.99|19.83|19.99|19.83|19.99|19.83|19.95|19.79|21
1727872910000|2024-10-02 12:41:50|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|20
1727872920000|2024-10-02 12:42:00|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|90
1727872930000|2024-10-02 12:42:10|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|47
1727872940000|2024-10-02 12:42:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1727872950000|2024-10-02 12:42:30|19.94|19.78|19.89|19.73|19.94|19.78|19.89|19.73|9
1727872960000|2024-10-02 12:42:40|||||||||18
1727872970000|2024-10-02 12:42:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|72
1727872980000|2024-10-02 12:43:00|||||||||1
1727872990000|2024-10-02 12:43:10|||||||||3
1727873030000|2024-10-02 12:43:50|||||||||1
1727873130000|2024-10-02 12:45:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1727873160000|2024-10-02 12:46:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1727873220000|2024-10-02 12:47:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727873230000|2024-10-02 12:47:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1727873240000|2024-10-02 12:47:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727873260000|2024-10-02 12:47:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|18
1727873270000|2024-10-02 12:47:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1727873280000|2024-10-02 12:48:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727873300000|2024-10-02 12:48:20|||||||||3
1727873340000|2024-10-02 12:49:00|19.94|19.78|19.95|19.79|19.97|19.81|19.94|19.78|1
1727873350000|2024-10-02 12:49:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727873380000|2024-10-02 12:49:40|||||||||1
1727873400000|2024-10-02 12:50:00|19.95|19.79|19.94|19.78|19.97|19.81|19.94|19.78|1
1727873410000|2024-10-02 12:50:10|19.95|19.79|19.93|19.77|19.95|19.79|19.92|19.76|16
1727873420000|2024-10-02 12:50:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727873430000|2024-10-02 12:50:30|19.94|19.78|19.94|19.78|19.97|19.81|19.94|19.78|6
1727873440000|2024-10-02 12:50:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1727873450000|2024-10-02 12:50:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1727873460000|2024-10-02 12:51:00|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|0
1727873470000|2024-10-02 12:51:10|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|1
1727873490000|2024-10-02 12:51:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1727873520000|2024-10-02 12:52:00|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|2
1727873560000|2024-10-02 12:52:40|19.95|19.79|19.97|19.81|19.97|19.81|19.94|19.78|0
1727873570000|2024-10-02 12:52:50|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1727873600000|2024-10-02 12:53:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1727873700000|2024-10-02 12:55:00|||||||||1
1727873720000|2024-10-02 12:55:20|||||||||1
1727873730000|2024-10-02 12:55:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|6
1727873740000|2024-10-02 12:55:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1727873750000|2024-10-02 12:55:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1727873760000|2024-10-02 12:56:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|0
1727873810000|2024-10-02 12:56:50|||||||||2
1727873820000|2024-10-02 12:57:00|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|15
1727873830000|2024-10-02 12:57:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|2
1727873840000|2024-10-02 12:57:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|1
1727873850000|2024-10-02 12:57:30|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727873870000|2024-10-02 12:57:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1727873890000|2024-10-02 12:58:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727873900000|2024-10-02 12:58:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|12
1727873910000|2024-10-02 12:58:30|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1727873940000|2024-10-02 12:59:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|20
1727873960000|2024-10-02 12:59:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727873970000|2024-10-02 12:59:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727874000000|2024-10-02 13:00:00|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1727874010000|2024-10-02 13:00:10|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|73
1727874020000|2024-10-02 13:00:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|40
1727874030000|2024-10-02 13:00:30|||||||||3
1727874040000|2024-10-02 13:00:40|19.97|19.81|19.98|19.82|19.99|19.83|19.97|19.81|4
1727874050000|2024-10-02 13:00:50|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|0
1727874080000|2024-10-02 13:01:20|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|11
1727874110000|2024-10-02 13:01:50|||||||||2
1727874130000|2024-10-02 13:02:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1727874140000|2024-10-02 13:02:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727874150000|2024-10-02 13:02:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727874160000|2024-10-02 13:02:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|2
1727874170000|2024-10-02 13:02:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727874180000|2024-10-02 13:03:00|||||||||10
1727874190000|2024-10-02 13:03:10|||||||||5
1727874210000|2024-10-02 13:03:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727874220000|2024-10-02 13:03:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727874270000|2024-10-02 13:04:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1727874330000|2024-10-02 13:05:30|||||||||1
1727874340000|2024-10-02 13:05:40|19.94|19.78|19.95|19.79|19.97|19.81|19.94|19.78|10
1727874350000|2024-10-02 13:05:50|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|0
1727874380000|2024-10-02 13:06:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1727874390000|2024-10-02 13:06:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1727874410000|2024-10-02 13:06:50|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|58
1727874420000|2024-10-02 13:07:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1727874480000|2024-10-02 13:08:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|3
1727874490000|2024-10-02 13:08:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|0
1727874500000|2024-10-02 13:08:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|0
1727874550000|2024-10-02 13:09:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|56
1727874580000|2024-10-02 13:09:40|||||||||134
1727874590000|2024-10-02 13:09:50|||||||||110
1727874610000|2024-10-02 13:10:10|||||||||111
1727874620000|2024-10-02 13:10:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1727874630000|2024-10-02 13:10:30|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|35
1727874640000|2024-10-02 13:10:40|||||||||1
1727874660000|2024-10-02 13:11:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1727874670000|2024-10-02 13:11:10|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1727874680000|2024-10-02 13:11:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1727874690000|2024-10-02 13:11:30|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|1
1727874750000|2024-10-02 13:12:30|||||||||1
1727874860000|2024-10-02 13:14:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|37
1727874870000|2024-10-02 13:14:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1727874880000|2024-10-02 13:14:40|||||||||1
1727874900000|2024-10-02 13:15:00|19.9|19.74|19.94|19.78|19.94|19.78|19.9|19.74|6
1727874980000|2024-10-02 13:16:20|||||||||7
1727875000000|2024-10-02 13:16:40|||||||||3
1727875030000|2024-10-02 13:17:10|||||||||1
1727875230000|2024-10-02 13:20:30|||||||||1
1727875350000|2024-10-02 13:22:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1727875360000|2024-10-02 13:22:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|1
1727875370000|2024-10-02 13:22:50|||||||||5
1727875400000|2024-10-02 13:23:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727875420000|2024-10-02 13:23:40|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|0
1727875450000|2024-10-02 13:24:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727875460000|2024-10-02 13:24:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727875470000|2024-10-02 13:24:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1727875480000|2024-10-02 13:24:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727875580000|2024-10-02 13:26:20|||||||||1
1727875590000|2024-10-02 13:26:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1727875600000|2024-10-02 13:26:40|||||||||4
1727875610000|2024-10-02 13:26:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1727875620000|2024-10-02 13:27:00|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|2
1727875660000|2024-10-02 13:27:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1727875670000|2024-10-02 13:27:50|||||||||3
1727875680000|2024-10-02 13:28:00|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|26
1727875750000|2024-10-02 13:29:10|||||||||1
1727875800000|2024-10-02 13:30:00|19.89|19.73|19.94|19.78|19.96|19.8|19.89|19.73|240
1727875810000|2024-10-02 13:30:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|29
1727875820000|2024-10-02 13:30:20|||||||||5
1727875830000|2024-10-02 13:30:30|||||||||2
1727875840000|2024-10-02 13:30:40|||||||||7
1727875850000|2024-10-02 13:30:50|||||||||21
1727875860000|2024-10-02 13:31:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|74
1727875870000|2024-10-02 13:31:10|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|27
1727875880000|2024-10-02 13:31:20|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|25
1727875890000|2024-10-02 13:31:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|85
1727875900000|2024-10-02 13:31:40|20.13|19.97|20.16|20|20.16|20|20.11|19.95|358
1727875910000|2024-10-02 13:31:50|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|95
1727875920000|2024-10-02 13:32:00|20.16|20|20.16|20|20.16|20|20.16|20|16
1727875930000|2024-10-02 13:32:10|20.15|19.99|20.16|20|20.16|20|20.15|19.99|27
1727875940000|2024-10-02 13:32:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|9
1727875950000|2024-10-02 13:32:30|||||||||8
1727875960000|2024-10-02 13:32:40|||||||||4
1727875970000|2024-10-02 13:32:50|||||||||1
1727875980000|2024-10-02 13:33:00|20.16|20|20.19|20.03|20.19|20.03|20.16|20|37
1727875990000|2024-10-02 13:33:10|||||||||6
1727876000000|2024-10-02 13:33:20|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|86
1727876010000|2024-10-02 13:33:30|20.16|20|20.16|20|20.16|20|20.16|20|3
1727876020000|2024-10-02 13:33:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1727876030000|2024-10-02 13:33:50|20.16|20|20.16|20|20.16|20|20.16|20|5
1727876040000|2024-10-02 13:34:00|||||||||2
1727876050000|2024-10-02 13:34:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1727876060000|2024-10-02 13:34:20|20.17|20.01|20.19|20.03|20.19|20.03|20.16|20|4
1727876070000|2024-10-02 13:34:30|||||||||22
1727876080000|2024-10-02 13:34:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|17
1727876090000|2024-10-02 13:34:50|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|20
1727876100000|2024-10-02 13:35:00|20.21|20.05|20.16|20|20.21|20.05|20.16|20|3
1727876110000|2024-10-02 13:35:10|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|88
1727876120000|2024-10-02 13:35:20|||||||||4
1727876130000|2024-10-02 13:35:30|20.16|20|20.16|20|20.16|20|20.14|19.98|43
1727876140000|2024-10-02 13:35:40|20.19|20.03|20.19|20.03|20.19|20.03|20.15|19.99|15
1727876150000|2024-10-02 13:35:50|||||||||1
1727876160000|2024-10-02 13:36:00|||||||||16
1727876170000|2024-10-02 13:36:10|||||||||1
1727876180000|2024-10-02 13:36:20|||||||||3
1727876210000|2024-10-02 13:36:50|||||||||25
1727876220000|2024-10-02 13:37:00|20.16|20|20.19|20.03|20.19|20.03|20.14|19.98|61
1727876230000|2024-10-02 13:37:10|||||||||3
1727876240000|2024-10-02 13:37:20|||||||||1
1727876250000|2024-10-02 13:37:30|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|31
1727876260000|2024-10-02 13:37:40|||||||||1
1727876270000|2024-10-02 13:37:50|||||||||4
1727876280000|2024-10-02 13:38:00|||||||||19
1727876290000|2024-10-02 13:38:10|||||||||5
1727876300000|2024-10-02 13:38:20|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|5
1727876310000|2024-10-02 13:38:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|34
1727876320000|2024-10-02 13:38:40|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|22
1727876340000|2024-10-02 13:39:00|20.36|20.2|20.34|20.18|20.36|20.2|20.32|20.16|279
1727876350000|2024-10-02 13:39:10|20.35|20.19|20.36|20.2|20.36|20.2|20.34|20.18|92
1727876360000|2024-10-02 13:39:20|||||||||2
1727876370000|2024-10-02 13:39:30|20.34|20.18|20.36|20.2|20.36|20.2|20.31|20.15|37
1727876380000|2024-10-02 13:39:40|20.34|20.18|20.31|20.15|20.35|20.19|20.31|20.15|17
1727876390000|2024-10-02 13:39:50|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|1
1727876400000|2024-10-02 13:40:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|98
1727876410000|2024-10-02 13:40:10|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|6
1727876420000|2024-10-02 13:40:20|20.34|20.18|20.31|20.15|20.36|20.2|20.31|20.15|17
1727876430000|2024-10-02 13:40:30|20.34|20.18|20.36|20.2|20.36|20.2|20.34|20.18|1
1727876450000|2024-10-02 13:40:50|||||||||4
1727876460000|2024-10-02 13:41:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|251
1727876470000|2024-10-02 13:41:10|||||||||4
1727876480000|2024-10-02 13:41:20|||||||||45
1727876490000|2024-10-02 13:41:30|||||||||4
1727876500000|2024-10-02 13:41:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|62
1727876510000|2024-10-02 13:41:50|||||||||5
1727876520000|2024-10-02 13:42:00|20.41|20.25|20.41|20.25|20.43|20.27|20.41|20.25|54
1727876530000|2024-10-02 13:42:10|20.42|20.26|20.41|20.25|20.43|20.27|20.41|20.25|60
1727876550000|2024-10-02 13:42:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1727876560000|2024-10-02 13:42:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|5
1727876570000|2024-10-02 13:42:50|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|50
1727876580000|2024-10-02 13:43:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|18
1727876590000|2024-10-02 13:43:10|||||||||21
1727876600000|2024-10-02 13:43:20|20.51|20.35|20.48|20.32|20.51|20.35|20.48|20.32|41
1727876610000|2024-10-02 13:43:30|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|156
1727876630000|2024-10-02 13:43:50|20.48|20.32|20.48|20.32|20.48|20.32|20.46|20.3|26
1727876640000|2024-10-02 13:44:00|20.46|20.3|20.46|20.3|20.48|20.32|20.46|20.3|6
1727876650000|2024-10-02 13:44:10|||||||||3
1727876680000|2024-10-02 13:44:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|7
1727876690000|2024-10-02 13:44:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|44
1727876700000|2024-10-02 13:45:00|20.43|20.27|20.41|20.25|20.44|20.28|20.41|20.25|49
1727876710000|2024-10-02 13:45:10|20.43|20.27|20.41|20.25|20.46|20.3|20.41|20.25|22
1727876720000|2024-10-02 13:45:20|20.42|20.26|20.46|20.3|20.46|20.3|20.41|20.25|53
1727876730000|2024-10-02 13:45:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1727876740000|2024-10-02 13:45:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1727876750000|2024-10-02 13:45:50|20.39|20.23|20.39|20.23|20.4|20.24|20.39|20.23|21
1727876760000|2024-10-02 13:46:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|31
1727876770000|2024-10-02 13:46:10|20.36|20.2|20.36|20.2|20.39|20.23|20.36|20.2|29
1727876780000|2024-10-02 13:46:20|20.39|20.23|20.36|20.2|20.39|20.23|20.34|20.18|31
1727876790000|2024-10-02 13:46:30|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|53
1727876800000|2024-10-02 13:46:40|20.31|20.15|20.31|20.15|20.34|20.18|20.29|20.13|28
1727876810000|2024-10-02 13:46:50|20.29|20.13|20.29|20.13|20.3|20.14|20.29|20.13|9
1727876820000|2024-10-02 13:47:00|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|138
1727876830000|2024-10-02 13:47:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|105
1727876840000|2024-10-02 13:47:20|20.26|20.1|20.26|20.1|20.29|20.13|20.24|20.08|6
1727876850000|2024-10-02 13:47:30|20.25|20.09|20.26|20.1|20.27|20.11|20.24|20.08|58
1727876860000|2024-10-02 13:47:40|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|3
1727876880000|2024-10-02 13:48:00|||||||||29
1727876890000|2024-10-02 13:48:10|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|73
1727876900000|2024-10-02 13:48:20|20.16|20|20.16|20|20.16|20|20.16|20|12
1727876910000|2024-10-02 13:48:30|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|45
1727876920000|2024-10-02 13:48:40|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|30
1727876930000|2024-10-02 13:48:50|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|22
1727876940000|2024-10-02 13:49:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|10
1727876950000|2024-10-02 13:49:10|20.14|19.98|20.19|20.03|20.19|20.03|20.11|19.95|43
1727876960000|2024-10-02 13:49:20|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|46
1727876970000|2024-10-02 13:49:30|20.16|20|20.19|20.03|20.19|20.03|20.16|20|36
1727876980000|2024-10-02 13:49:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|13
1727876990000|2024-10-02 13:49:50|20.16|20|20.16|20|20.19|20.03|20.16|20|22
1727877000000|2024-10-02 13:50:00|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|42
1727877010000|2024-10-02 13:50:10|20.16|20|20.14|19.98|20.19|20.03|20.14|19.98|16
1727877020000|2024-10-02 13:50:20|||||||||3
1727877030000|2024-10-02 13:50:30|||||||||2
1727877040000|2024-10-02 13:50:40|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|54
1727877050000|2024-10-02 13:50:50|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|22
1727877060000|2024-10-02 13:51:00|20.06|19.9|20.14|19.98|20.14|19.98|20.06|19.9|64
1727877070000|2024-10-02 13:51:10|20.11|19.95|20.14|19.98|20.14|19.98|20.09|19.93|10
1727877080000|2024-10-02 13:51:20|||||||||4
1727877090000|2024-10-02 13:51:30|20.11|19.95|20.11|19.95|20.14|19.98|20.09|19.93|48
1727877100000|2024-10-02 13:51:40|20.14|19.98|20.11|19.95|20.19|20.03|20.11|19.95|47
1727877110000|2024-10-02 13:51:50|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|27
1727877120000|2024-10-02 13:52:00|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|54
1727877130000|2024-10-02 13:52:10|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|1
1727877140000|2024-10-02 13:52:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|12
1727877150000|2024-10-02 13:52:30|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|16
1727877160000|2024-10-02 13:52:40|||||||||1
1727877170000|2024-10-02 13:52:50|||||||||3
1727877180000|2024-10-02 13:53:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|13
1727877190000|2024-10-02 13:53:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|5
1727877200000|2024-10-02 13:53:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|1
1727877210000|2024-10-02 13:53:30|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|2
1727877220000|2024-10-02 13:53:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|28
1727877230000|2024-10-02 13:53:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|14
1727877240000|2024-10-02 13:54:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|1
1727877250000|2024-10-02 13:54:10|20.16|20|20.14|19.98|20.16|20|20.14|19.98|1
1727877260000|2024-10-02 13:54:20|20.16|20|20.16|20|20.16|20|20.14|19.98|3
1727877270000|2024-10-02 13:54:30|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|2
1727877280000|2024-10-02 13:54:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|9
1727877290000|2024-10-02 13:54:50|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|7
1727877300000|2024-10-02 13:55:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|11
1727877310000|2024-10-02 13:55:10|20.09|19.93|20.11|19.95|20.14|19.98|20.09|19.93|2
1727877320000|2024-10-02 13:55:20|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|5
1727877330000|2024-10-02 13:55:30|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|1
1727877340000|2024-10-02 13:55:40|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|3
1727877350000|2024-10-02 13:55:50|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|11
1727877360000|2024-10-02 13:56:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|30
1727877370000|2024-10-02 13:56:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|1
1727877380000|2024-10-02 13:56:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|0
1727877390000|2024-10-02 13:56:30|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|60
1727877400000|2024-10-02 13:56:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|26
1727877410000|2024-10-02 13:56:50|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|14
1727877420000|2024-10-02 13:57:00|20.09|19.93|20.01|19.85|20.09|19.93|20.01|19.85|60
1727877440000|2024-10-02 13:57:20|||||||||1
1727877450000|2024-10-02 13:57:30|||||||||3
1727877460000|2024-10-02 13:57:40|||||||||2
1727877470000|2024-10-02 13:57:50|20.04|19.88|20.03|19.87|20.06|19.9|20.01|19.85|114
1727877480000|2024-10-02 13:58:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|93
1727877490000|2024-10-02 13:58:10|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|7
1727877520000|2024-10-02 13:58:40|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|8
1727877530000|2024-10-02 13:58:50|20.03|19.87|20.04|19.88|20.06|19.9|20.01|19.85|39
1727877540000|2024-10-02 13:59:00|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|3
1727877550000|2024-10-02 13:59:10|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|16
1727877560000|2024-10-02 13:59:20|||||||||8
1727877570000|2024-10-02 13:59:30|20.09|19.93|20.1|19.94|20.11|19.95|20.06|19.9|55
1727877580000|2024-10-02 13:59:40|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|9
1727877590000|2024-10-02 13:59:50|20.1|19.94|20.09|19.93|20.11|19.95|20.06|19.9|34
1727877600000|2024-10-02 14:00:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|38
1727877610000|2024-10-02 14:00:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|26
1727877620000|2024-10-02 14:00:20|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|75
1727877630000|2024-10-02 14:00:30|20.16|20|20.24|20.08|20.24|20.08|20.16|20|239
1727877640000|2024-10-02 14:00:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|64
1727877650000|2024-10-02 14:00:50|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|101
1727877660000|2024-10-02 14:01:00|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|23
1727877670000|2024-10-02 14:01:10|||||||||1
1727877680000|2024-10-02 14:01:20|||||||||6
1727877690000|2024-10-02 14:01:30|||||||||19
1727877700000|2024-10-02 14:01:40|20.29|20.13|20.26|20.1|20.29|20.13|20.24|20.08|173
1727877710000|2024-10-02 14:01:50|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|127
1727877720000|2024-10-02 14:02:00|||||||||10
1727877730000|2024-10-02 14:02:10|||||||||4
1727877740000|2024-10-02 14:02:20|20.21|20.05|20.24|20.08|20.26|20.1|20.21|20.05|35
1727877750000|2024-10-02 14:02:30|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|23
1727877760000|2024-10-02 14:02:40|20.19|20.03|20.14|19.98|20.19|20.03|20.14|19.98|82
1727877770000|2024-10-02 14:02:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|12
1727877780000|2024-10-02 14:03:00|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|10
1727877790000|2024-10-02 14:03:10|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|37
1727877800000|2024-10-02 14:03:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|45
1727877810000|2024-10-02 14:03:30|||||||||23
1727877820000|2024-10-02 14:03:40|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|54
1727877830000|2024-10-02 14:03:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1727877840000|2024-10-02 14:04:00|||||||||12
1727877850000|2024-10-02 14:04:10|||||||||7
1727877860000|2024-10-02 14:04:20|||||||||2
1727877870000|2024-10-02 14:04:30|||||||||3
1727877880000|2024-10-02 14:04:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|20
1727877890000|2024-10-02 14:04:50|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|15
1727877900000|2024-10-02 14:05:00|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|21
1727877910000|2024-10-02 14:05:10|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|1
1727877920000|2024-10-02 14:05:20|20.16|20|20.16|20|20.16|20|20.16|20|7
1727877930000|2024-10-02 14:05:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|61
1727877940000|2024-10-02 14:05:40|20.15|19.99|20.16|20|20.16|20|20.15|19.99|10
1727877950000|2024-10-02 14:05:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1727877960000|2024-10-02 14:06:00|20.24|20.08|20.29|20.13|20.31|20.15|20.24|20.08|65
1727877970000|2024-10-02 14:06:10|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|21
1727877980000|2024-10-02 14:06:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|11
1727877990000|2024-10-02 14:06:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|2
1727878000000|2024-10-02 14:06:40|||||||||1
1727878010000|2024-10-02 14:06:50|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|4
1727878020000|2024-10-02 14:07:00|20.23|20.07|20.26|20.1|20.26|20.1|20.21|20.05|47
1727878030000|2024-10-02 14:07:10|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|57
1727878040000|2024-10-02 14:07:20|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|17
1727878050000|2024-10-02 14:07:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|31
1727878060000|2024-10-02 14:07:40|||||||||14
1727878070000|2024-10-02 14:07:50|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|67
1727878080000|2024-10-02 14:08:00|||||||||1
1727878090000|2024-10-02 14:08:10|20.31|20.15|20.26|20.1|20.31|20.15|20.26|20.1|55
1727878100000|2024-10-02 14:08:20|20.28|20.12|20.26|20.1|20.31|20.15|20.26|20.1|108
1727878110000|2024-10-02 14:08:30|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|14
1727878120000|2024-10-02 14:08:40|20.25|20.09|20.26|20.1|20.26|20.1|20.21|20.05|30
1727878130000|2024-10-02 14:08:50|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|92
1727878140000|2024-10-02 14:09:00|||||||||3
1727878150000|2024-10-02 14:09:10|20.24|20.08|20.21|20.05|20.26|20.1|20.21|20.05|42
1727878160000|2024-10-02 14:09:20|20.24|20.08|20.24|20.08|20.24|20.08|20.21|20.05|46
1727878170000|2024-10-02 14:09:30|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|5
1727878180000|2024-10-02 14:09:40|20.22|20.06|20.24|20.08|20.26|20.1|20.22|20.06|1
1727878190000|2024-10-02 14:09:50|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|6
1727878200000|2024-10-02 14:10:00|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|65
1727878210000|2024-10-02 14:10:10|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|38
1727878220000|2024-10-02 14:10:20|||||||||1
1727878230000|2024-10-02 14:10:30|20.19|20.03|20.16|20|20.19|20.03|20.14|19.98|56
1727878240000|2024-10-02 14:10:40|20.14|19.98|20.16|20|20.16|20|20.14|19.98|35
1727878250000|2024-10-02 14:10:50|||||||||22
1727878260000|2024-10-02 14:11:00|||||||||2
1727878280000|2024-10-02 14:11:20|||||||||100
1727878290000|2024-10-02 14:11:30|||||||||1
1727878310000|2024-10-02 14:11:50|||||||||11
1727878320000|2024-10-02 14:12:00|20.17|20.01|20.16|20|20.2|20.04|20.16|20|19
1727878330000|2024-10-02 14:12:10|20.17|20.01|20.16|20|20.21|20.05|20.16|20|2
1727878340000|2024-10-02 14:12:20|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|5
1727878350000|2024-10-02 14:12:30|||||||||2
1727878360000|2024-10-02 14:12:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|44
1727878370000|2024-10-02 14:12:50|20.26|20.1|20.26|20.1|20.26|20.1|20.25|20.09|10
1727878380000|2024-10-02 14:13:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|20
1727878390000|2024-10-02 14:13:10|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|52
1727878400000|2024-10-02 14:13:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|3
1727878410000|2024-10-02 14:13:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1727878420000|2024-10-02 14:13:40|||||||||2
1727878430000|2024-10-02 14:13:50|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|9
1727878440000|2024-10-02 14:14:00|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|25
1727878450000|2024-10-02 14:14:10|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|13
1727878460000|2024-10-02 14:14:20|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|30
1727878470000|2024-10-02 14:14:30|||||||||4
1727878480000|2024-10-02 14:14:40|||||||||112
1727878490000|2024-10-02 14:14:50|||||||||2
1727878500000|2024-10-02 14:15:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|162
1727878510000|2024-10-02 14:15:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|67
1727878520000|2024-10-02 14:15:20|||||||||9
1727878530000|2024-10-02 14:15:30|||||||||7
1727878540000|2024-10-02 14:15:40|||||||||5
1727878550000|2024-10-02 14:15:50|||||||||6
1727878560000|2024-10-02 14:16:00|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|16
1727878570000|2024-10-02 14:16:10|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|112
1727878580000|2024-10-02 14:16:20|||||||||55
1727878590000|2024-10-02 14:16:30|||||||||75
1727878600000|2024-10-02 14:16:40|||||||||6
1727878610000|2024-10-02 14:16:50|||||||||5
1727878620000|2024-10-02 14:17:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|69
1727878630000|2024-10-02 14:17:10|20.21|20.05|20.21|20.05|20.26|20.1|20.21|20.05|29
1727878640000|2024-10-02 14:17:20|20.16|20|20.16|20|20.16|20|20.16|20|95
1727878650000|2024-10-02 14:17:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|71
1727878660000|2024-10-02 14:17:40|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|46
1727878670000|2024-10-02 14:17:50|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|18
1727878680000|2024-10-02 14:18:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1727878690000|2024-10-02 14:18:10|20.16|20|20.16|20|20.16|20|20.16|20|67
1727878700000|2024-10-02 14:18:20|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|114
1727878710000|2024-10-02 14:18:30|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|50
1727878720000|2024-10-02 14:18:40|20.16|20|20.16|20|20.16|20|20.16|20|56
1727878730000|2024-10-02 14:18:50|||||||||53
1727878740000|2024-10-02 14:19:00|20.11|19.95|20.09|19.93|20.11|19.95|20.06|19.9|168
1727878750000|2024-10-02 14:19:10|20.08|19.92|20.04|19.88|20.09|19.93|20.04|19.88|57
1727878760000|2024-10-02 14:19:20|||||||||19
1727878770000|2024-10-02 14:19:30|||||||||58
1727878780000|2024-10-02 14:19:40|||||||||10
1727878790000|2024-10-02 14:19:50|||||||||6
1727878800000|2024-10-02 14:20:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|186
1727878810000|2024-10-02 14:20:10|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|21
1727878820000|2024-10-02 14:20:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|63
1727878830000|2024-10-02 14:20:30|20.03|19.87|20.04|19.88|20.04|19.88|20.02|19.86|15
1727878840000|2024-10-02 14:20:40|||||||||18
1727878850000|2024-10-02 14:20:50|20.05|19.89|20.04|19.88|20.09|19.93|20.04|19.88|43
1727878860000|2024-10-02 14:21:00|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|16
1727878870000|2024-10-02 14:21:10|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|75
1727878880000|2024-10-02 14:21:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|11
1727878890000|2024-10-02 14:21:30|20.13|19.97|20.14|19.98|20.14|19.98|20.11|19.95|29
1727878900000|2024-10-02 14:21:40|||||||||7
1727878910000|2024-10-02 14:21:50|20.16|20|20.16|20|20.16|20|20.16|20|24
1727878920000|2024-10-02 14:22:00|20.19|20.03|20.21|20.05|20.21|20.05|20.16|20|44
1727878930000|2024-10-02 14:22:10|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|31
1727878940000|2024-10-02 14:22:20|||||||||22
1727878950000|2024-10-02 14:22:30|||||||||7
1727878960000|2024-10-02 14:22:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|39
1727878970000|2024-10-02 14:22:50|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|23
1727878980000|2024-10-02 14:23:00|20.29|20.13|20.29|20.13|20.34|20.18|20.29|20.13|96
1727878990000|2024-10-02 14:23:10|20.26|20.1|20.27|20.11|20.29|20.13|20.26|20.1|44
1727879000000|2024-10-02 14:23:20|20.29|20.13|20.29|20.13|20.31|20.15|20.27|20.11|10
1727879010000|2024-10-02 14:23:30|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|14
1727879020000|2024-10-02 14:23:40|20.3|20.14|20.26|20.1|20.31|20.15|20.26|20.1|54
1727879030000|2024-10-02 14:23:50|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|107
1727879040000|2024-10-02 14:24:00|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|65
1727879050000|2024-10-02 14:24:10|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|37
1727879060000|2024-10-02 14:24:20|||||||||10
1727879070000|2024-10-02 14:24:30|||||||||16
1727879080000|2024-10-02 14:24:40|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|37
1727879090000|2024-10-02 14:24:50|||||||||6
1727879100000|2024-10-02 14:25:00|||||||||23
1727879110000|2024-10-02 14:25:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|16
1727879120000|2024-10-02 14:25:20|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|18
1727879130000|2024-10-02 14:25:30|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|57
1727879140000|2024-10-02 14:25:40|20.24|20.08|20.24|20.08|20.26|20.1|20.21|20.05|41
1727879150000|2024-10-02 14:25:50|20.26|20.1|20.19|20.03|20.26|20.1|20.19|20.03|18
1727879160000|2024-10-02 14:26:00|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|11
1727879170000|2024-10-02 14:26:10|||||||||10
1727879180000|2024-10-02 14:26:20|||||||||9
1727879190000|2024-10-02 14:26:30|20.14|19.98|20.14|19.98|20.18|20.02|20.14|19.98|59
1727879200000|2024-10-02 14:26:40|20.16|20|20.19|20.03|20.19|20.03|20.16|20|21
1727879210000|2024-10-02 14:26:50|20.16|20|20.14|19.98|20.16|20|20.14|19.98|24
1727879220000|2024-10-02 14:27:00|||||||||7
1727879230000|2024-10-02 14:27:10|||||||||29
1727879240000|2024-10-02 14:27:20|20.12|19.96|20.09|19.93|20.14|19.98|20.09|19.93|19
1727879250000|2024-10-02 14:27:30|20.12|19.96|20.09|19.93|20.14|19.98|20.09|19.93|20
1727879260000|2024-10-02 14:27:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1727879270000|2024-10-02 14:27:50|20.14|19.98|20.13|19.97|20.14|19.98|20.12|19.96|38
1727879280000|2024-10-02 14:28:00|20.14|19.98|20.14|19.98|20.14|19.98|20.09|19.93|14
1727879290000|2024-10-02 14:28:10|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|40
1727879300000|2024-10-02 14:28:20|20.12|19.96|20.13|19.97|20.13|19.97|20.09|19.93|22
1727879310000|2024-10-02 14:28:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|13
1727879320000|2024-10-02 14:28:40|20.09|19.93|20.09|19.93|20.14|19.98|20.09|19.93|38
1727879330000|2024-10-02 14:28:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|19
1727879340000|2024-10-02 14:29:00|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|41
1727879350000|2024-10-02 14:29:10|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|38
1727879360000|2024-10-02 14:29:20|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|23
1727879370000|2024-10-02 14:29:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|85
1727879380000|2024-10-02 14:29:40|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|45
1727879390000|2024-10-02 14:29:50|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|34
1727879400000|2024-10-02 14:30:00|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|8
1727879410000|2024-10-02 14:30:10|20.15|19.99|20.14|19.98|20.19|20.03|20.14|19.98|37
1727879420000|2024-10-02 14:30:20|20.15|19.99|20.17|20.01|20.19|20.03|20.14|19.98|15
1727879430000|2024-10-02 14:30:30|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|16
1727879440000|2024-10-02 14:30:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|1
1727879450000|2024-10-02 14:30:50|20.13|19.97|20.14|19.98|20.14|19.98|20.12|19.96|25
1727879460000|2024-10-02 14:31:00|||||||||1
1727879470000|2024-10-02 14:31:10|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|6
1727879480000|2024-10-02 14:31:20|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|7
1727879490000|2024-10-02 14:31:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|53
1727879500000|2024-10-02 14:31:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1727879510000|2024-10-02 14:31:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|17
1727879520000|2024-10-02 14:32:00|20.09|19.93|20.09|19.93|20.12|19.96|20.09|19.93|2
1727879530000|2024-10-02 14:32:10|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|5
1727879550000|2024-10-02 14:32:30|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|228
1727879560000|2024-10-02 14:32:40|||||||||4
1727879570000|2024-10-02 14:32:50|||||||||4
1727879580000|2024-10-02 14:33:00|20.03|19.87|20.05|19.89|20.07|19.91|20.02|19.86|20
1727879590000|2024-10-02 14:33:10|20.06|19.9|20.02|19.86|20.07|19.91|20.02|19.86|4
1727879600000|2024-10-02 14:33:20|||||||||2
1727879630000|2024-10-02 14:33:50|||||||||10
1727879640000|2024-10-02 14:34:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|57
1727879650000|2024-10-02 14:34:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1727879660000|2024-10-02 14:34:20|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|19
1727879670000|2024-10-02 14:34:30|20.03|19.87|20.07|19.91|20.07|19.91|20.02|19.86|11
1727879690000|2024-10-02 14:34:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|62
1727879700000|2024-10-02 14:35:00|||||||||10
1727879710000|2024-10-02 14:35:10|20.05|19.89|20|19.84|20.05|19.89|20|19.84|16
1727879720000|2024-10-02 14:35:20|19.97|19.81|20|19.84|20|19.84|19.97|19.81|8
1727879730000|2024-10-02 14:35:30|19.97|19.81|19.97|19.81|20|19.84|19.97|19.81|0
1727879740000|2024-10-02 14:35:40|20|19.84|19.98|19.82|20|19.84|19.97|19.81|0
1727879750000|2024-10-02 14:35:50|19.97|19.81|20|19.84|20|19.84|19.97|19.81|0
1727879760000|2024-10-02 14:36:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|17
1727879770000|2024-10-02 14:36:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1727879780000|2024-10-02 14:36:20|||||||||8
1727879790000|2024-10-02 14:36:30|19.98|19.82|20|19.84|20|19.84|19.97|19.81|27
1727879800000|2024-10-02 14:36:40|19.97|19.81|19.97|19.81|20|19.84|19.97|19.81|13
1727879810000|2024-10-02 14:36:50|20|19.84|20|19.84|20|19.84|20|19.84|41
1727879820000|2024-10-02 14:37:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1727879830000|2024-10-02 14:37:10|||||||||5
1727879840000|2024-10-02 14:37:20|20|19.84|19.97|19.81|20|19.84|19.97|19.81|4
1727879850000|2024-10-02 14:37:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|18
1727879860000|2024-10-02 14:37:40|||||||||2
1727879870000|2024-10-02 14:37:50|19.97|19.81|20|19.84|20|19.84|19.97|19.81|22
1727879880000|2024-10-02 14:38:00|20.02|19.86|19.97|19.81|20.02|19.86|19.97|19.81|26
1727879900000|2024-10-02 14:38:20|||||||||2
1727879910000|2024-10-02 14:38:30|||||||||1
1727879920000|2024-10-02 14:38:40|||||||||4
1727879930000|2024-10-02 14:38:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|75
1727879940000|2024-10-02 14:39:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1727879960000|2024-10-02 14:39:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|107
1727879970000|2024-10-02 14:39:30|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|4
1727879990000|2024-10-02 14:39:50|||||||||2
1727880000000|2024-10-02 14:40:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|27
1727880010000|2024-10-02 14:40:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|171
1727880020000|2024-10-02 14:40:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|22
1727880030000|2024-10-02 14:40:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|62
1727880040000|2024-10-02 14:40:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|13
1727880050000|2024-10-02 14:40:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|83
1727880060000|2024-10-02 14:41:00|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|7
1727880070000|2024-10-02 14:41:10|19.87|19.71|19.88|19.72|19.9|19.74|19.87|19.71|0
1727880080000|2024-10-02 14:41:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|16
1727880090000|2024-10-02 14:41:30|||||||||6
1727880110000|2024-10-02 14:41:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|47
1727880120000|2024-10-02 14:42:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|15
1727880140000|2024-10-02 14:42:20|19.82|19.66|19.82|19.66|19.85|19.69|19.81|19.65|21
1727880150000|2024-10-02 14:42:30|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|0
1727880160000|2024-10-02 14:42:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1727880170000|2024-10-02 14:42:50|19.81|19.65|19.85|19.69|19.85|19.69|19.8|19.64|41
1727880180000|2024-10-02 14:43:00|||||||||3
1727880200000|2024-10-02 14:43:20|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|126
1727880210000|2024-10-02 14:43:30|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|92
1727880220000|2024-10-02 14:43:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|111
1727880230000|2024-10-02 14:43:50|19.84|19.68|19.81|19.65|19.85|19.69|19.81|19.65|44
1727880240000|2024-10-02 14:44:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|144
1727880250000|2024-10-02 14:44:10|||||||||4
1727880260000|2024-10-02 14:44:20|19.82|19.66|19.8|19.64|19.85|19.69|19.8|19.64|43
1727880270000|2024-10-02 14:44:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|15
1727880280000|2024-10-02 14:44:40|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|27
1727880290000|2024-10-02 14:44:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1727880300000|2024-10-02 14:45:00|19.87|19.71|19.82|19.66|19.9|19.74|19.82|19.66|42
1727880320000|2024-10-02 14:45:20|||||||||17
1727880330000|2024-10-02 14:45:30|||||||||6
1727880340000|2024-10-02 14:45:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|27
1727880350000|2024-10-02 14:45:50|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|18
1727880360000|2024-10-02 14:46:00|||||||||18
1727880370000|2024-10-02 14:46:10|||||||||2
1727880380000|2024-10-02 14:46:20|||||||||6
1727880390000|2024-10-02 14:46:30|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|29
1727880400000|2024-10-02 14:46:40|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|81
1727880410000|2024-10-02 14:46:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1727880420000|2024-10-02 14:47:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|10
1727880430000|2024-10-02 14:47:10|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|4
1727880440000|2024-10-02 14:47:20|||||||||9
1727880450000|2024-10-02 14:47:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1727880460000|2024-10-02 14:47:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1727880480000|2024-10-02 14:48:00|||||||||3
1727880490000|2024-10-02 14:48:10|||||||||1
1727880500000|2024-10-02 14:48:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1727880510000|2024-10-02 14:48:30|||||||||1
1727880520000|2024-10-02 14:48:40|||||||||11
1727880540000|2024-10-02 14:49:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|19
1727880550000|2024-10-02 14:49:10|||||||||7
1727880560000|2024-10-02 14:49:20|||||||||3
1727880570000|2024-10-02 14:49:30|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|17
1727880580000|2024-10-02 14:49:40|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|33
1727880590000|2024-10-02 14:49:50|||||||||1
1727880600000|2024-10-02 14:50:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1727880610000|2024-10-02 14:50:10|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|6
1727880620000|2024-10-02 14:50:20|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|56
1727880630000|2024-10-02 14:50:30|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|23
1727880640000|2024-10-02 14:50:40|||||||||10
1727880650000|2024-10-02 14:50:50|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|68
1727880660000|2024-10-02 14:51:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|27
1727880670000|2024-10-02 14:51:10|||||||||6
1727880680000|2024-10-02 14:51:20|||||||||2
1727880690000|2024-10-02 14:51:30|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|46
1727880700000|2024-10-02 14:51:40|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|58
1727880710000|2024-10-02 14:51:50|||||||||1
1727880720000|2024-10-02 14:52:00|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|23
1727880730000|2024-10-02 14:52:10|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|32
1727880740000|2024-10-02 14:52:20|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|16
1727880750000|2024-10-02 14:52:30|||||||||1
1727880760000|2024-10-02 14:52:40|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|25
1727880770000|2024-10-02 14:52:50|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|46
1727880780000|2024-10-02 14:53:00|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|25
1727880790000|2024-10-02 14:53:10|||||||||4
1727880800000|2024-10-02 14:53:20|||||||||4
1727880810000|2024-10-02 14:53:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|12
1727880820000|2024-10-02 14:53:40|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|21
1727880830000|2024-10-02 14:53:50|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|34
1727880840000|2024-10-02 14:54:00|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|9
1727880850000|2024-10-02 14:54:10|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|3
1727880860000|2024-10-02 14:54:20|||||||||7
1727880870000|2024-10-02 14:54:30|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|41
1727880880000|2024-10-02 14:54:40|||||||||47
1727880890000|2024-10-02 14:54:50|||||||||2
1727880900000|2024-10-02 14:55:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|20
1727880910000|2024-10-02 14:55:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727880920000|2024-10-02 14:55:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|7
1727880930000|2024-10-02 14:55:30|||||||||2
1727880940000|2024-10-02 14:55:40|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|30
1727880950000|2024-10-02 14:55:50|||||||||1
1727880960000|2024-10-02 14:56:00|||||||||6
1727880970000|2024-10-02 14:56:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|1
1727880980000|2024-10-02 14:56:20|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|1
1727880990000|2024-10-02 14:56:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|10
1727881000000|2024-10-02 14:56:40|||||||||17
1727881010000|2024-10-02 14:56:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|9
1727881020000|2024-10-02 14:57:00|19.84|19.68|19.82|19.66|19.85|19.69|19.82|19.66|9
1727881030000|2024-10-02 14:57:10|||||||||3
1727881050000|2024-10-02 14:57:30|19.79|19.63|19.82|19.66|19.82|19.66|19.77|19.61|62
1727881060000|2024-10-02 14:57:40|||||||||4
1727881070000|2024-10-02 14:57:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|8
1727881080000|2024-10-02 14:58:00|19.85|19.69|19.87|19.71|19.87|19.71|19.84|19.68|6
1727881090000|2024-10-02 14:58:10|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|9
1727881100000|2024-10-02 14:58:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1727881110000|2024-10-02 14:58:30|19.89|19.73|19.87|19.71|19.9|19.74|19.87|19.71|43
1727881120000|2024-10-02 14:58:40|||||||||6
1727881130000|2024-10-02 14:58:50|||||||||13
1727881140000|2024-10-02 14:59:00|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|72
1727881150000|2024-10-02 14:59:10|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|20
1727881170000|2024-10-02 14:59:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|8
1727881180000|2024-10-02 14:59:40|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|7
1727881190000|2024-10-02 14:59:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|9
1727881200000|2024-10-02 15:00:00|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|9
1727881220000|2024-10-02 15:00:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|25
1727881230000|2024-10-02 15:00:30|||||||||1
1727881240000|2024-10-02 15:00:40|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|38
1727881250000|2024-10-02 15:00:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1727881260000|2024-10-02 15:01:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|42
1727881270000|2024-10-02 15:01:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1727881280000|2024-10-02 15:01:20|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|1
1727881290000|2024-10-02 15:01:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1727881300000|2024-10-02 15:01:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|20
1727881310000|2024-10-02 15:01:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1727881320000|2024-10-02 15:02:00|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|21
1727881330000|2024-10-02 15:02:10|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|23
1727881340000|2024-10-02 15:02:20|19.73|19.57|19.75|19.59|19.75|19.59|19.72|19.56|102
1727881350000|2024-10-02 15:02:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|1
1727881360000|2024-10-02 15:02:40|19.76|19.6|19.72|19.56|19.77|19.61|19.72|19.56|10
1727881370000|2024-10-02 15:02:50|||||||||2
1727881380000|2024-10-02 15:03:00|||||||||1
1727881390000|2024-10-02 15:03:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1727881400000|2024-10-02 15:03:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|68
1727881410000|2024-10-02 15:03:30|||||||||3
1727881420000|2024-10-02 15:03:40|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|9
1727881430000|2024-10-02 15:03:50|||||||||2
1727881440000|2024-10-02 15:04:00|||||||||1
1727881450000|2024-10-02 15:04:10|||||||||6
1727881460000|2024-10-02 15:04:20|||||||||4
1727881470000|2024-10-02 15:04:30|||||||||4
1727881480000|2024-10-02 15:04:40|||||||||15
1727881490000|2024-10-02 15:04:50|||||||||1
1727881500000|2024-10-02 15:05:00|||||||||26
1727881510000|2024-10-02 15:05:10|||||||||2
1727881520000|2024-10-02 15:05:20|||||||||1
1727881530000|2024-10-02 15:05:30|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|58
1727881540000|2024-10-02 15:05:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|42
1727881550000|2024-10-02 15:05:50|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|100
1727881560000|2024-10-02 15:06:00|||||||||1
1727881570000|2024-10-02 15:06:10|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|35
1727881580000|2024-10-02 15:06:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|33
1727881590000|2024-10-02 15:06:30|19.67|19.51|19.7|19.54|19.72|19.56|19.67|19.51|23
1727881600000|2024-10-02 15:06:40|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|10
1727881610000|2024-10-02 15:06:50|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|1
1727881620000|2024-10-02 15:07:00|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|8
1727881630000|2024-10-02 15:07:10|||||||||2
1727881650000|2024-10-02 15:07:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|28
1727881660000|2024-10-02 15:07:40|||||||||14
1727881680000|2024-10-02 15:08:00|||||||||1
1727881690000|2024-10-02 15:08:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|24
1727881700000|2024-10-02 15:08:20|19.7|19.54|19.67|19.51|19.71|19.55|19.67|19.51|102
1727881710000|2024-10-02 15:08:30|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|3
1727881720000|2024-10-02 15:08:40|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|11
1727881740000|2024-10-02 15:09:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|10
1727881750000|2024-10-02 15:09:10|19.7|19.54|19.72|19.56|19.72|19.56|19.67|19.51|177
1727881770000|2024-10-02 15:09:30|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|4
1727881780000|2024-10-02 15:09:40|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|3
1727881790000|2024-10-02 15:09:50|||||||||12
1727881800000|2024-10-02 15:10:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|4
1727881810000|2024-10-02 15:10:10|19.71|19.55|19.67|19.51|19.72|19.56|19.67|19.51|7
1727881820000|2024-10-02 15:10:20|||||||||11
1727881840000|2024-10-02 15:10:40|||||||||1
1727881860000|2024-10-02 15:11:00|||||||||3
1727881870000|2024-10-02 15:11:10|19.72|19.56|19.7|19.54|19.72|19.56|19.67|19.51|72
1727881880000|2024-10-02 15:11:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|5
1727881890000|2024-10-02 15:11:30|||||||||1
1727881900000|2024-10-02 15:11:40|||||||||1
1727881910000|2024-10-02 15:11:50|||||||||2
1727881920000|2024-10-02 15:12:00|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|53
1727881930000|2024-10-02 15:12:10|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|60
1727881940000|2024-10-02 15:12:20|||||||||15
1727881950000|2024-10-02 15:12:30|||||||||56
1727881960000|2024-10-02 15:12:40|||||||||7
1727881990000|2024-10-02 15:13:10|||||||||13
1727882000000|2024-10-02 15:13:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1727882010000|2024-10-02 15:13:30|19.75|19.59|19.72|19.56|19.76|19.6|19.72|19.56|53
1727882020000|2024-10-02 15:13:40|19.75|19.59|19.75|19.59|19.77|19.61|19.72|19.56|6
1727882030000|2024-10-02 15:13:50|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|0
1727882040000|2024-10-02 15:14:00|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|17
1727882050000|2024-10-02 15:14:10|||||||||4
1727882060000|2024-10-02 15:14:20|||||||||8
1727882080000|2024-10-02 15:14:40|||||||||5
1727882090000|2024-10-02 15:14:50|||||||||1
1727882100000|2024-10-02 15:15:00|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|57
1727882110000|2024-10-02 15:15:10|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|45
1727882130000|2024-10-02 15:15:30|19.71|19.55|19.69|19.53|19.72|19.56|19.67|19.51|26
1727882140000|2024-10-02 15:15:40|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|13
1727882160000|2024-10-02 15:16:00|||||||||23
1727882180000|2024-10-02 15:16:20|||||||||18
1727882200000|2024-10-02 15:16:40|||||||||9
1727882210000|2024-10-02 15:16:50|||||||||13
1727882220000|2024-10-02 15:17:00|||||||||4
1727882230000|2024-10-02 15:17:10|||||||||2
1727882250000|2024-10-02 15:17:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|34
1727882260000|2024-10-02 15:17:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|44
1727882270000|2024-10-02 15:17:50|||||||||38
1727882280000|2024-10-02 15:18:00|||||||||58
1727882300000|2024-10-02 15:18:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|126
1727882310000|2024-10-02 15:18:30|||||||||25
1727882320000|2024-10-02 15:18:40|||||||||1
1727882330000|2024-10-02 15:18:50|||||||||4
1727882340000|2024-10-02 15:19:00|19.55|19.39|19.52|19.36|19.57|19.41|19.52|19.36|156
1727882350000|2024-10-02 15:19:10|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|72
1727882360000|2024-10-02 15:19:20|||||||||3
1727882370000|2024-10-02 15:19:30|||||||||5
1727882390000|2024-10-02 15:19:50|||||||||4
1727882410000|2024-10-02 15:20:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1727882440000|2024-10-02 15:20:40|||||||||2
1727882450000|2024-10-02 15:20:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1727882460000|2024-10-02 15:21:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|81
1727882520000|2024-10-02 15:22:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|32
1727882530000|2024-10-02 15:22:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|19
1727882550000|2024-10-02 15:22:30|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|28
1727882560000|2024-10-02 15:22:40|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|43
1727882570000|2024-10-02 15:22:50|||||||||9
1727882580000|2024-10-02 15:23:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|17
1727882590000|2024-10-02 15:23:10|19.68|19.52|19.7|19.54|19.7|19.54|19.67|19.51|40
1727882620000|2024-10-02 15:23:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1727882630000|2024-10-02 15:23:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1727882640000|2024-10-02 15:24:00|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|24
1727882650000|2024-10-02 15:24:10|||||||||28
1727882660000|2024-10-02 15:24:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1727882680000|2024-10-02 15:24:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|33
1727882690000|2024-10-02 15:24:50|||||||||15
1727882700000|2024-10-02 15:25:00|||||||||6
1727882730000|2024-10-02 15:25:30|||||||||2
1727882740000|2024-10-02 15:25:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1727882750000|2024-10-02 15:25:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|18
1727882760000|2024-10-02 15:26:00|||||||||1
1727882770000|2024-10-02 15:26:10|||||||||1
1727882790000|2024-10-02 15:26:30|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|24
1727882800000|2024-10-02 15:26:40|||||||||19
1727882820000|2024-10-02 15:27:00|||||||||1
1727882850000|2024-10-02 15:27:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|18
1727882870000|2024-10-02 15:27:50|19.68|19.52|19.67|19.51|19.7|19.54|19.67|19.51|73
1727882890000|2024-10-02 15:28:10|||||||||3
1727882910000|2024-10-02 15:28:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727882930000|2024-10-02 15:28:50|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|4
1727882940000|2024-10-02 15:29:00|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|1
1727882960000|2024-10-02 15:29:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|41
1727882970000|2024-10-02 15:29:30|||||||||3
1727882980000|2024-10-02 15:29:40|||||||||1
1727882990000|2024-10-02 15:29:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|28
1727883000000|2024-10-02 15:30:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|32
1727883010000|2024-10-02 15:30:10|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|19
1727883020000|2024-10-02 15:30:20|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|1
1727883030000|2024-10-02 15:30:30|||||||||1
1727883040000|2024-10-02 15:30:40|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|5
1727883050000|2024-10-02 15:30:50|||||||||21
1727883060000|2024-10-02 15:31:00|||||||||3
1727883070000|2024-10-02 15:31:10|||||||||1
1727883080000|2024-10-02 15:31:20|||||||||1
1727883090000|2024-10-02 15:31:30|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|92
1727883100000|2024-10-02 15:31:40|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|5
1727883110000|2024-10-02 15:31:50|||||||||2
1727883120000|2024-10-02 15:32:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|3
1727883130000|2024-10-02 15:32:10|||||||||5
1727883140000|2024-10-02 15:32:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727883150000|2024-10-02 15:32:30|||||||||1
1727883160000|2024-10-02 15:32:40|||||||||14
1727883170000|2024-10-02 15:32:50|||||||||6
1727883180000|2024-10-02 15:33:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|10
1727883190000|2024-10-02 15:33:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1727883200000|2024-10-02 15:33:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|28
1727883210000|2024-10-02 15:33:30|||||||||7
1727883220000|2024-10-02 15:33:40|||||||||11
1727883230000|2024-10-02 15:33:50|||||||||6
1727883240000|2024-10-02 15:34:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|25
1727883250000|2024-10-02 15:34:10|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|21
1727883260000|2024-10-02 15:34:20|||||||||1
1727883270000|2024-10-02 15:34:30|||||||||1
1727883280000|2024-10-02 15:34:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727883290000|2024-10-02 15:34:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|5
1727883300000|2024-10-02 15:35:00|||||||||2
1727883310000|2024-10-02 15:35:10|||||||||1
1727883320000|2024-10-02 15:35:20|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|12
1727883330000|2024-10-02 15:35:30|||||||||6
1727883340000|2024-10-02 15:35:40|||||||||2
1727883350000|2024-10-02 15:35:50|||||||||5
1727883360000|2024-10-02 15:36:00|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|89
1727883370000|2024-10-02 15:36:10|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|1
1727883380000|2024-10-02 15:36:20|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|11
1727883390000|2024-10-02 15:36:30|||||||||7
1727883400000|2024-10-02 15:36:40|||||||||2
1727883410000|2024-10-02 15:36:50|||||||||10
1727883420000|2024-10-02 15:37:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|33
1727883430000|2024-10-02 15:37:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|15
1727883440000|2024-10-02 15:37:20|||||||||1
1727883450000|2024-10-02 15:37:30|||||||||1
1727883460000|2024-10-02 15:37:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|1
1727883470000|2024-10-02 15:37:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|9
1727883480000|2024-10-02 15:38:00|||||||||10
1727883490000|2024-10-02 15:38:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|2
1727883500000|2024-10-02 15:38:20|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|21
1727883510000|2024-10-02 15:38:30|||||||||2
1727883520000|2024-10-02 15:38:40|||||||||17
1727883530000|2024-10-02 15:38:50|||||||||12
1727883540000|2024-10-02 15:39:00|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|4
1727883550000|2024-10-02 15:39:10|||||||||1
1727883560000|2024-10-02 15:39:20|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|4
1727883570000|2024-10-02 15:39:30|||||||||4
1727883580000|2024-10-02 15:39:40|||||||||7
1727883590000|2024-10-02 15:39:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1727883600000|2024-10-02 15:40:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1727883610000|2024-10-02 15:40:10|||||||||9
1727883620000|2024-10-02 15:40:20|||||||||1
1727883630000|2024-10-02 15:40:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|11
1727883640000|2024-10-02 15:40:40|||||||||12
1727883650000|2024-10-02 15:40:50|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|24
1727883660000|2024-10-02 15:41:00|19.61|19.45|19.62|19.46|19.62|19.46|19.59|19.43|1
1727883670000|2024-10-02 15:41:10|||||||||2
1727883680000|2024-10-02 15:41:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1727883690000|2024-10-02 15:41:30|||||||||1
1727883700000|2024-10-02 15:41:40|||||||||2
1727883710000|2024-10-02 15:41:50|||||||||12
1727883720000|2024-10-02 15:42:00|||||||||8
1727883730000|2024-10-02 15:42:10|19.64|19.48|19.63|19.47|19.64|19.48|19.61|19.45|15
1727883740000|2024-10-02 15:42:20|19.64|19.48|19.62|19.46|19.64|19.48|19.59|19.43|36
1727883750000|2024-10-02 15:42:30|19.61|19.45|19.59|19.43|19.62|19.46|19.59|19.43|1
1727883760000|2024-10-02 15:42:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|2
1727883770000|2024-10-02 15:42:50|||||||||9
1727883780000|2024-10-02 15:43:00|||||||||1
1727883790000|2024-10-02 15:43:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727883800000|2024-10-02 15:43:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1727883810000|2024-10-02 15:43:30|||||||||1
1727883820000|2024-10-02 15:43:40|||||||||5
1727883830000|2024-10-02 15:43:50|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|15
1727883840000|2024-10-02 15:44:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1727883850000|2024-10-02 15:44:10|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|96
1727883860000|2024-10-02 15:44:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1727883870000|2024-10-02 15:44:30|||||||||8
1727883880000|2024-10-02 15:44:40|19.58|19.42|19.58|19.42|19.59|19.43|19.57|19.41|16
1727883890000|2024-10-02 15:44:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|19
1727883900000|2024-10-02 15:45:00|||||||||12
1727883920000|2024-10-02 15:45:20|||||||||21
1727883930000|2024-10-02 15:45:30|||||||||4
1727883950000|2024-10-02 15:45:50|||||||||4
1727883960000|2024-10-02 15:46:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|47
1727883970000|2024-10-02 15:46:10|||||||||1
1727883980000|2024-10-02 15:46:20|||||||||4
1727883990000|2024-10-02 15:46:30|||||||||61
1727884000000|2024-10-02 15:46:40|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|10
1727884010000|2024-10-02 15:46:50|||||||||19
1727884020000|2024-10-02 15:47:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|11
1727884030000|2024-10-02 15:47:10|||||||||3
1727884050000|2024-10-02 15:47:30|||||||||7
1727884060000|2024-10-02 15:47:40|||||||||7
1727884080000|2024-10-02 15:48:00|||||||||11
1727884090000|2024-10-02 15:48:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|44
1727884100000|2024-10-02 15:48:20|||||||||1
1727884110000|2024-10-02 15:48:30|||||||||3
1727884120000|2024-10-02 15:48:40|||||||||2
1727884130000|2024-10-02 15:48:50|||||||||5
1727884140000|2024-10-02 15:49:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|48
1727884150000|2024-10-02 15:49:10|||||||||1
1727884160000|2024-10-02 15:49:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|17
1727884170000|2024-10-02 15:49:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1727884180000|2024-10-02 15:49:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1727884190000|2024-10-02 15:49:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1727884200000|2024-10-02 15:50:00|||||||||1
1727884210000|2024-10-02 15:50:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|115
1727884220000|2024-10-02 15:50:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1727884230000|2024-10-02 15:50:30|||||||||1
1727884250000|2024-10-02 15:50:50|||||||||2
1727884260000|2024-10-02 15:51:00|||||||||2
1727884270000|2024-10-02 15:51:10|||||||||1
1727884290000|2024-10-02 15:51:30|||||||||2
1727884300000|2024-10-02 15:51:40|||||||||4
1727884320000|2024-10-02 15:52:00|||||||||2
1727884340000|2024-10-02 15:52:20|||||||||8
1727884350000|2024-10-02 15:52:30|||||||||1
1727884360000|2024-10-02 15:52:40|||||||||3
1727884370000|2024-10-02 15:52:50|||||||||4
1727884380000|2024-10-02 15:53:00|||||||||2
1727884390000|2024-10-02 15:53:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|23
1727884400000|2024-10-02 15:53:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1727884410000|2024-10-02 15:53:30|||||||||2
1727884420000|2024-10-02 15:53:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|36
1727884430000|2024-10-02 15:53:50|19.66|19.5|19.64|19.48|19.66|19.5|19.62|19.46|14
1727884440000|2024-10-02 15:54:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1727884470000|2024-10-02 15:54:30|||||||||1
1727884490000|2024-10-02 15:54:50|19.64|19.48|19.64|19.48|19.64|19.48|19.62|19.46|6
1727884500000|2024-10-02 15:55:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1727884510000|2024-10-02 15:55:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1727884520000|2024-10-02 15:55:20|19.66|19.5|19.67|19.51|19.67|19.51|19.64|19.48|0
1727884530000|2024-10-02 15:55:30|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|1
1727884540000|2024-10-02 15:55:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1727884550000|2024-10-02 15:55:50|||||||||12
1727884560000|2024-10-02 15:56:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1727884570000|2024-10-02 15:56:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|7
1727884580000|2024-10-02 15:56:20|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1727884590000|2024-10-02 15:56:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1727884600000|2024-10-02 15:56:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|25
1727884620000|2024-10-02 15:57:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1727884630000|2024-10-02 15:57:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|0
1727884640000|2024-10-02 15:57:20|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|0
1727884650000|2024-10-02 15:57:30|19.64|19.48|19.64|19.48|19.66|19.5|19.64|19.48|3
1727884660000|2024-10-02 15:57:40|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|2
1727884670000|2024-10-02 15:57:50|19.66|19.5|19.64|19.48|19.67|19.51|19.64|19.48|0
1727884680000|2024-10-02 15:58:00|19.66|19.5|19.62|19.46|19.66|19.5|19.62|19.46|2
1727884690000|2024-10-02 15:58:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|30
1727884700000|2024-10-02 15:58:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727884710000|2024-10-02 15:58:30|||||||||1
1727884730000|2024-10-02 15:58:50|||||||||1
1727884740000|2024-10-02 15:59:00|||||||||1
1727884750000|2024-10-02 15:59:10|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|80
1727884760000|2024-10-02 15:59:20|||||||||2
1727884770000|2024-10-02 15:59:30|||||||||15
1727884790000|2024-10-02 15:59:50|||||||||7
1727884800000|2024-10-02 16:00:00|||||||||6
1727884830000|2024-10-02 16:00:30|||||||||1
1727884860000|2024-10-02 16:01:00|||||||||1
1727884870000|2024-10-02 16:01:10|||||||||4
1727884890000|2024-10-02 16:01:30|||||||||6
1727884900000|2024-10-02 16:01:40|||||||||1
1727884910000|2024-10-02 16:01:50|||||||||1
1727884920000|2024-10-02 16:02:00|||||||||4
1727884930000|2024-10-02 16:02:10|||||||||6
1727884940000|2024-10-02 16:02:20|||||||||1
1727884950000|2024-10-02 16:02:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|127
1727884960000|2024-10-02 16:02:40|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|44
1727884980000|2024-10-02 16:03:00|||||||||1
1727885010000|2024-10-02 16:03:30|19.55|19.39|19.57|19.41|19.57|19.41|19.54|19.38|13
1727885020000|2024-10-02 16:03:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|5
1727885040000|2024-10-02 16:04:00|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|39
1727885070000|2024-10-02 16:04:30|||||||||1
1727885090000|2024-10-02 16:04:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|12
1727885100000|2024-10-02 16:05:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1727885110000|2024-10-02 16:05:10|||||||||1
1727885120000|2024-10-02 16:05:20|||||||||1
1727885140000|2024-10-02 16:05:40|||||||||1
1727885150000|2024-10-02 16:05:50|||||||||2
1727885160000|2024-10-02 16:06:00|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|18
1727885170000|2024-10-02 16:06:10|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|26
1727885200000|2024-10-02 16:06:40|||||||||2
1727885220000|2024-10-02 16:07:00|||||||||1
1727885230000|2024-10-02 16:07:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1727885250000|2024-10-02 16:07:30|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|29
1727885260000|2024-10-02 16:07:40|||||||||1
1727885270000|2024-10-02 16:07:50|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|3
1727885290000|2024-10-02 16:08:10|||||||||5
1727885310000|2024-10-02 16:08:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|17
1727885320000|2024-10-02 16:08:40|||||||||1
1727885330000|2024-10-02 16:08:50|19.6|19.44|19.62|19.46|19.62|19.46|19.57|19.41|1
1727885340000|2024-10-02 16:09:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|1
1727885350000|2024-10-02 16:09:10|||||||||1
1727885380000|2024-10-02 16:09:40|||||||||6
1727885400000|2024-10-02 16:10:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|3
1727885410000|2024-10-02 16:10:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1727885430000|2024-10-02 16:10:30|||||||||7
1727885440000|2024-10-02 16:10:40|||||||||3
1727885450000|2024-10-02 16:10:50|||||||||6
1727885460000|2024-10-02 16:11:00|||||||||1
1727885470000|2024-10-02 16:11:10|||||||||2
1727885490000|2024-10-02 16:11:30|||||||||1
1727885500000|2024-10-02 16:11:40|||||||||4
1727885510000|2024-10-02 16:11:50|||||||||6
1727885530000|2024-10-02 16:12:10|||||||||2
1727885540000|2024-10-02 16:12:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1727885550000|2024-10-02 16:12:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|34
1727885560000|2024-10-02 16:12:40|||||||||2
1727885580000|2024-10-02 16:13:00|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|6
1727885590000|2024-10-02 16:13:10|||||||||2
1727885610000|2024-10-02 16:13:30|||||||||5
1727885620000|2024-10-02 16:13:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|7
1727885630000|2024-10-02 16:13:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1727885640000|2024-10-02 16:14:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1727885650000|2024-10-02 16:14:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|15
1727885660000|2024-10-02 16:14:20|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|12
1727885670000|2024-10-02 16:14:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1727885680000|2024-10-02 16:14:40|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|4
1727885700000|2024-10-02 16:15:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1727885720000|2024-10-02 16:15:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1727885730000|2024-10-02 16:15:30|19.6|19.44|19.62|19.46|19.62|19.46|19.57|19.41|30
1727885740000|2024-10-02 16:15:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|20
1727885750000|2024-10-02 16:15:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|61
1727885760000|2024-10-02 16:16:00|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|1
1727885770000|2024-10-02 16:16:10|||||||||1
1727885780000|2024-10-02 16:16:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1727885800000|2024-10-02 16:16:40|||||||||1
1727885810000|2024-10-02 16:16:50|||||||||25
1727885820000|2024-10-02 16:17:00|||||||||1
1727885830000|2024-10-02 16:17:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|15
1727885850000|2024-10-02 16:17:30|||||||||1
1727885860000|2024-10-02 16:17:40|||||||||1
1727885870000|2024-10-02 16:17:50|||||||||3
1727885880000|2024-10-02 16:18:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|49
1727885890000|2024-10-02 16:18:10|19.64|19.48|19.66|19.5|19.67|19.51|19.62|19.46|7
1727885900000|2024-10-02 16:18:20|19.67|19.51|19.63|19.47|19.67|19.51|19.62|19.46|8
1727885910000|2024-10-02 16:18:30|19.64|19.48|19.62|19.46|19.67|19.51|19.62|19.46|4
1727885920000|2024-10-02 16:18:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|5
1727885930000|2024-10-02 16:18:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|6
1727885940000|2024-10-02 16:19:00|||||||||1
1727885950000|2024-10-02 16:19:10|||||||||3
1727885970000|2024-10-02 16:19:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|8
1727885980000|2024-10-02 16:19:40|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|4
1727885990000|2024-10-02 16:19:50|19.67|19.51|19.67|19.51|19.67|19.51|19.64|19.48|0
1727886000000|2024-10-02 16:20:00|19.64|19.48|19.67|19.51|19.67|19.51|19.62|19.46|40
1727886010000|2024-10-02 16:20:10|||||||||1
1727886020000|2024-10-02 16:20:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1727886030000|2024-10-02 16:20:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|3
1727886040000|2024-10-02 16:20:40|||||||||1
1727886050000|2024-10-02 16:20:50|||||||||5
1727886070000|2024-10-02 16:21:10|||||||||3
1727886080000|2024-10-02 16:21:20|||||||||25
1727886100000|2024-10-02 16:21:40|||||||||1
1727886110000|2024-10-02 16:21:50|||||||||10
1727886120000|2024-10-02 16:22:00|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|30
1727886130000|2024-10-02 16:22:10|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|26
1727886160000|2024-10-02 16:22:40|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|8
1727886180000|2024-10-02 16:23:00|||||||||1
1727886190000|2024-10-02 16:23:10|||||||||1
1727886200000|2024-10-02 16:23:20|||||||||1
1727886210000|2024-10-02 16:23:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|36
1727886220000|2024-10-02 16:23:40|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|27
1727886230000|2024-10-02 16:23:50|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|5
1727886250000|2024-10-02 16:24:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1727886260000|2024-10-02 16:24:20|||||||||1
1727886270000|2024-10-02 16:24:30|||||||||2
1727886280000|2024-10-02 16:24:40|||||||||1
1727886290000|2024-10-02 16:24:50|||||||||6
1727886300000|2024-10-02 16:25:00|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|28
1727886320000|2024-10-02 16:25:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|13
1727886340000|2024-10-02 16:25:40|||||||||6
1727886350000|2024-10-02 16:25:50|||||||||5
1727886360000|2024-10-02 16:26:00|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|43
1727886370000|2024-10-02 16:26:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1727886390000|2024-10-02 16:26:30|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|40
1727886400000|2024-10-02 16:26:40|||||||||1
1727886410000|2024-10-02 16:26:50|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|8
1727886420000|2024-10-02 16:27:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|23
1727886430000|2024-10-02 16:27:10|||||||||3
1727886440000|2024-10-02 16:27:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1727886470000|2024-10-02 16:27:50|19.56|19.4|19.55|19.39|19.57|19.41|19.55|19.39|11
1727886480000|2024-10-02 16:28:00|||||||||1
1727886490000|2024-10-02 16:28:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|11
1727886500000|2024-10-02 16:28:20|||||||||2
1727886530000|2024-10-02 16:28:50|||||||||58
1727886540000|2024-10-02 16:29:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1727886550000|2024-10-02 16:29:10|||||||||1
1727886560000|2024-10-02 16:29:20|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|7
1727886570000|2024-10-02 16:29:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1727886580000|2024-10-02 16:29:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|4
1727886590000|2024-10-02 16:29:50|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|27
1727886600000|2024-10-02 16:30:00|19.56|19.4|19.6|19.44|19.6|19.44|19.55|19.39|4
1727886610000|2024-10-02 16:30:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|14
1727886620000|2024-10-02 16:30:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|5
1727886630000|2024-10-02 16:30:30|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|21
1727886640000|2024-10-02 16:30:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727886650000|2024-10-02 16:30:50|||||||||1
1727886660000|2024-10-02 16:31:00|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|8
1727886670000|2024-10-02 16:31:10|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|5
1727886690000|2024-10-02 16:31:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|22
1727886700000|2024-10-02 16:31:40|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|2
1727886710000|2024-10-02 16:31:50|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|46
1727886720000|2024-10-02 16:32:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|27
1727886730000|2024-10-02 16:32:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|39
1727886770000|2024-10-02 16:32:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|82
1727886780000|2024-10-02 16:33:00|||||||||15
1727886790000|2024-10-02 16:33:10|||||||||2
1727886830000|2024-10-02 16:33:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727886840000|2024-10-02 16:34:00|||||||||4
1727886850000|2024-10-02 16:34:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|16
1727886870000|2024-10-02 16:34:30|||||||||1
1727886890000|2024-10-02 16:34:50|||||||||5
1727886900000|2024-10-02 16:35:00|||||||||1
1727886910000|2024-10-02 16:35:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|12
1727886920000|2024-10-02 16:35:20|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1727886930000|2024-10-02 16:35:30|19.62|19.46|19.62|19.46|19.64|19.48|19.62|19.46|0
1727886940000|2024-10-02 16:35:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727886950000|2024-10-02 16:35:50|19.62|19.46|19.64|19.48|19.65|19.49|19.62|19.46|43
1727886960000|2024-10-02 16:36:00|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1727886970000|2024-10-02 16:36:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|1
1727886980000|2024-10-02 16:36:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|12
1727886990000|2024-10-02 16:36:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|35
1727887000000|2024-10-02 16:36:40|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|6
1727887010000|2024-10-02 16:36:50|||||||||5
1727887020000|2024-10-02 16:37:00|||||||||6
1727887030000|2024-10-02 16:37:10|||||||||1
1727887040000|2024-10-02 16:37:20|||||||||7
1727887050000|2024-10-02 16:37:30|||||||||1
1727887060000|2024-10-02 16:37:40|||||||||6
1727887070000|2024-10-02 16:37:50|||||||||5
1727887080000|2024-10-02 16:38:00|||||||||6
1727887090000|2024-10-02 16:38:10|||||||||1
1727887100000|2024-10-02 16:38:20|||||||||25
1727887120000|2024-10-02 16:38:40|||||||||2
1727887130000|2024-10-02 16:38:50|||||||||5
1727887140000|2024-10-02 16:39:00|||||||||14
1727887160000|2024-10-02 16:39:20|||||||||1
1727887170000|2024-10-02 16:39:30|||||||||1
1727887180000|2024-10-02 16:39:40|||||||||1
1727887190000|2024-10-02 16:39:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|6
1727887200000|2024-10-02 16:40:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1727887210000|2024-10-02 16:40:10|||||||||1
1727887220000|2024-10-02 16:40:20|||||||||12
1727887230000|2024-10-02 16:40:30|||||||||11
1727887240000|2024-10-02 16:40:40|||||||||17
1727887250000|2024-10-02 16:40:50|||||||||7
1727887270000|2024-10-02 16:41:10|||||||||1
1727887280000|2024-10-02 16:41:20|||||||||3
1727887300000|2024-10-02 16:41:40|||||||||51
1727887310000|2024-10-02 16:41:50|||||||||7
1727887330000|2024-10-02 16:42:10|||||||||1
1727887350000|2024-10-02 16:42:30|||||||||22
1727887370000|2024-10-02 16:42:50|||||||||5
1727887390000|2024-10-02 16:43:10|||||||||4
1727887400000|2024-10-02 16:43:20|||||||||29
1727887430000|2024-10-02 16:43:50|||||||||6
1727887450000|2024-10-02 16:44:10|||||||||6
1727887460000|2024-10-02 16:44:20|||||||||3
1727887470000|2024-10-02 16:44:30|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|37
1727887480000|2024-10-02 16:44:40|||||||||2
1727887490000|2024-10-02 16:44:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1727887500000|2024-10-02 16:45:00|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|13
1727887510000|2024-10-02 16:45:10|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|8
1727887520000|2024-10-02 16:45:20|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|2
1727887530000|2024-10-02 16:45:30|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|34
1727887540000|2024-10-02 16:45:40|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|3
1727887560000|2024-10-02 16:46:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1727887600000|2024-10-02 16:46:40|19.64|19.48|19.67|19.51|19.67|19.51|19.64|19.48|25
1727887610000|2024-10-02 16:46:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1727887620000|2024-10-02 16:47:00|||||||||36
1727887640000|2024-10-02 16:47:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1727887660000|2024-10-02 16:47:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|8
1727887670000|2024-10-02 16:47:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1727887680000|2024-10-02 16:48:00|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|59
1727887730000|2024-10-02 16:48:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|25
1727887740000|2024-10-02 16:49:00|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|21
1727887750000|2024-10-02 16:49:10|||||||||2
1727887760000|2024-10-02 16:49:20|||||||||9
1727887770000|2024-10-02 16:49:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|6
1727887780000|2024-10-02 16:49:40|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|17
1727887800000|2024-10-02 16:50:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|12
1727887810000|2024-10-02 16:50:10|19.66|19.5|19.65|19.49|19.67|19.51|19.65|19.49|4
1727887820000|2024-10-02 16:50:20|||||||||1
1727887830000|2024-10-02 16:50:30|||||||||8
1727887850000|2024-10-02 16:50:50|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|17
1727887860000|2024-10-02 16:51:00|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|13
1727887870000|2024-10-02 16:51:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|0
1727887880000|2024-10-02 16:51:20|||||||||3
1727887950000|2024-10-02 16:52:30|||||||||1
1727887960000|2024-10-02 16:52:40|19.66|19.5|19.7|19.54|19.7|19.54|19.66|19.5|14
1727887970000|2024-10-02 16:52:50|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|19
1727887980000|2024-10-02 16:53:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|9
1727887990000|2024-10-02 16:53:10|||||||||32
1727888010000|2024-10-02 16:53:30|||||||||25
1727888020000|2024-10-02 16:53:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|5
1727888030000|2024-10-02 16:53:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1727888040000|2024-10-02 16:54:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|5
1727888050000|2024-10-02 16:54:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|11
1727888080000|2024-10-02 16:54:40|||||||||9
1727888100000|2024-10-02 16:55:00|||||||||3
1727888110000|2024-10-02 16:55:10|||||||||1
1727888120000|2024-10-02 16:55:20|||||||||1
1727888130000|2024-10-02 16:55:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|7
1727888140000|2024-10-02 16:55:40|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|9
1727888150000|2024-10-02 16:55:50|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|3
1727888160000|2024-10-02 16:56:00|19.67|19.51|19.69|19.53|19.7|19.54|19.67|19.51|0
1727888170000|2024-10-02 16:56:10|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|0
1727888180000|2024-10-02 16:56:20|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|0
1727888190000|2024-10-02 16:56:30|19.69|19.53|19.7|19.54|19.7|19.54|19.65|19.49|4
1727888200000|2024-10-02 16:56:40|19.69|19.53|19.7|19.54|19.7|19.54|19.67|19.51|0
1727888210000|2024-10-02 16:56:50|||||||||1
1727888220000|2024-10-02 16:57:00|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|0
1727888230000|2024-10-02 16:57:10|||||||||1
1727888240000|2024-10-02 16:57:20|||||||||2
1727888250000|2024-10-02 16:57:30|||||||||2
1727888260000|2024-10-02 16:57:40|||||||||1
1727888280000|2024-10-02 16:58:00|||||||||52
1727888300000|2024-10-02 16:58:20|19.72|19.56|19.72|19.56|19.72|19.56|19.7|19.54|12
1727888310000|2024-10-02 16:58:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1727888340000|2024-10-02 16:59:00|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|11
1727888350000|2024-10-02 16:59:10|19.75|19.59|19.71|19.55|19.75|19.59|19.7|19.54|3
1727888360000|2024-10-02 16:59:20|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|2
1727888370000|2024-10-02 16:59:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|5
1727888380000|2024-10-02 16:59:40|||||||||15
1727888390000|2024-10-02 16:59:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1727888400000|2024-10-02 17:00:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|9
1727888410000|2024-10-02 17:00:10|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|61
1727888420000|2024-10-02 17:00:20|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|22
1727888430000|2024-10-02 17:00:30|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|3
1727888450000|2024-10-02 17:00:50|||||||||4
1727888470000|2024-10-02 17:01:10|19.7|19.54|19.75|19.59|19.75|19.59|19.7|19.54|22
1727888480000|2024-10-02 17:01:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1727888490000|2024-10-02 17:01:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|4
1727888500000|2024-10-02 17:01:40|||||||||1
1727888510000|2024-10-02 17:01:50|||||||||4
1727888520000|2024-10-02 17:02:00|19.74|19.58|19.75|19.59|19.75|19.59|19.72|19.56|1
1727888540000|2024-10-02 17:02:20|||||||||1
1727888570000|2024-10-02 17:02:50|||||||||82
1727888580000|2024-10-02 17:03:00|||||||||2
1727888600000|2024-10-02 17:03:20|||||||||5
1727888610000|2024-10-02 17:03:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|13
1727888620000|2024-10-02 17:03:40|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|3
1727888630000|2024-10-02 17:03:50|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|54
1727888640000|2024-10-02 17:04:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727888660000|2024-10-02 17:04:20|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|12
1727888670000|2024-10-02 17:04:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|4
1727888680000|2024-10-02 17:04:40|||||||||15
1727888700000|2024-10-02 17:05:00|19.79|19.63|19.79|19.63|19.8|19.64|19.77|19.61|5
1727888710000|2024-10-02 17:05:10|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|9
1727888730000|2024-10-02 17:05:30|||||||||5
1727888740000|2024-10-02 17:05:40|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|3
1727888750000|2024-10-02 17:05:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1727888760000|2024-10-02 17:06:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|3
1727888770000|2024-10-02 17:06:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1727888780000|2024-10-02 17:06:20|||||||||1
1727888790000|2024-10-02 17:06:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|10
1727888800000|2024-10-02 17:06:40|||||||||3
1727888810000|2024-10-02 17:06:50|||||||||2
1727888820000|2024-10-02 17:07:00|||||||||1
1727888830000|2024-10-02 17:07:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|7
1727888840000|2024-10-02 17:07:20|||||||||4
1727888850000|2024-10-02 17:07:30|||||||||10
1727888860000|2024-10-02 17:07:40|||||||||2
1727888870000|2024-10-02 17:07:50|||||||||1
1727888880000|2024-10-02 17:08:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|4
1727888890000|2024-10-02 17:08:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|0
1727888900000|2024-10-02 17:08:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|52
1727888910000|2024-10-02 17:08:30|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|2
1727888920000|2024-10-02 17:08:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1727888930000|2024-10-02 17:08:50|||||||||2
1727888940000|2024-10-02 17:09:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|39
1727888950000|2024-10-02 17:09:10|||||||||2
1727888970000|2024-10-02 17:09:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|2
1727889000000|2024-10-02 17:10:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|61
1727889040000|2024-10-02 17:10:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1727889050000|2024-10-02 17:10:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1727889060000|2024-10-02 17:11:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|16
1727889070000|2024-10-02 17:11:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1727889080000|2024-10-02 17:11:20|||||||||1
1727889100000|2024-10-02 17:11:40|||||||||9
1727889110000|2024-10-02 17:11:50|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|29
1727889120000|2024-10-02 17:12:00|19.89|19.73|19.9|19.74|19.92|19.76|19.87|19.71|13
1727889130000|2024-10-02 17:12:10|19.88|19.72|19.87|19.71|19.9|19.74|19.87|19.71|0
1727889140000|2024-10-02 17:12:20|19.88|19.72|19.87|19.71|19.9|19.74|19.87|19.71|0
1727889150000|2024-10-02 17:12:30|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|0
1727889160000|2024-10-02 17:12:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1727889180000|2024-10-02 17:13:00|||||||||1
1727889200000|2024-10-02 17:13:20|||||||||5
1727889210000|2024-10-02 17:13:30|||||||||4
1727889220000|2024-10-02 17:13:40|||||||||3
1727889230000|2024-10-02 17:13:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|23
1727889240000|2024-10-02 17:14:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|8
1727889250000|2024-10-02 17:14:10|||||||||4
1727889260000|2024-10-02 17:14:20|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|11
1727889270000|2024-10-02 17:14:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1727889290000|2024-10-02 17:14:50|||||||||3
1727889300000|2024-10-02 17:15:00|||||||||1
1727889310000|2024-10-02 17:15:10|||||||||10
1727889370000|2024-10-02 17:16:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|12
1727889380000|2024-10-02 17:16:20|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|38
1727889390000|2024-10-02 17:16:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1727889430000|2024-10-02 17:17:10|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|28
1727889440000|2024-10-02 17:17:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1727889450000|2024-10-02 17:17:30|||||||||1
1727889480000|2024-10-02 17:18:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|21
1727889490000|2024-10-02 17:18:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1727889550000|2024-10-02 17:19:10|||||||||9
1727889580000|2024-10-02 17:19:40|||||||||10
1727889620000|2024-10-02 17:20:20|||||||||1
1727889640000|2024-10-02 17:20:40|||||||||2
1727889650000|2024-10-02 17:20:50|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|1
1727889660000|2024-10-02 17:21:00|||||||||1
1727889670000|2024-10-02 17:21:10|||||||||5
1727889690000|2024-10-02 17:21:30|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|14
1727889710000|2024-10-02 17:21:50|||||||||12
1727889720000|2024-10-02 17:22:00|||||||||5
1727889740000|2024-10-02 17:22:20|||||||||1
1727889750000|2024-10-02 17:22:30|||||||||3
1727889760000|2024-10-02 17:22:40|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|92
1727889770000|2024-10-02 17:22:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1727889780000|2024-10-02 17:23:00|||||||||7
1727889790000|2024-10-02 17:23:10|||||||||22
1727889800000|2024-10-02 17:23:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|43
1727889810000|2024-10-02 17:23:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1727889820000|2024-10-02 17:23:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|26
1727889830000|2024-10-02 17:23:50|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|2
1727889860000|2024-10-02 17:24:20|||||||||1
1727889890000|2024-10-02 17:24:50|||||||||3
1727889900000|2024-10-02 17:25:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1727889910000|2024-10-02 17:25:10|||||||||1
1727889920000|2024-10-02 17:25:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|8
1727889930000|2024-10-02 17:25:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1727889940000|2024-10-02 17:25:40|||||||||4
1727889950000|2024-10-02 17:25:50|||||||||2
1727889960000|2024-10-02 17:26:00|||||||||2
1727889970000|2024-10-02 17:26:10|||||||||1
1727889980000|2024-10-02 17:26:20|||||||||4
1727889990000|2024-10-02 17:26:30|||||||||1
1727890000000|2024-10-02 17:26:40|||||||||3
1727890010000|2024-10-02 17:26:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1727890020000|2024-10-02 17:27:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1727890030000|2024-10-02 17:27:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1727890040000|2024-10-02 17:27:20|||||||||4
1727890050000|2024-10-02 17:27:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1727890060000|2024-10-02 17:27:40|19.74|19.58|19.74|19.58|19.75|19.59|19.7|19.54|29
1727890070000|2024-10-02 17:27:50|19.73|19.57|19.74|19.58|19.75|19.59|19.7|19.54|19
1727890080000|2024-10-02 17:28:00|19.75|19.59|19.72|19.56|19.75|19.59|19.7|19.54|23
1727890090000|2024-10-02 17:28:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|3
1727890100000|2024-10-02 17:28:20|||||||||26
1727890110000|2024-10-02 17:28:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1727890120000|2024-10-02 17:28:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|4
1727890130000|2024-10-02 17:28:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1727890140000|2024-10-02 17:29:00|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|2
1727890150000|2024-10-02 17:29:10|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|11
1727890160000|2024-10-02 17:29:20|||||||||6
1727890170000|2024-10-02 17:29:30|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|11
1727890180000|2024-10-02 17:29:40|||||||||55
1727890190000|2024-10-02 17:29:50|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|21
1727890200000|2024-10-02 17:30:00|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|8
1727890210000|2024-10-02 17:30:10|||||||||10
1727890220000|2024-10-02 17:30:20|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|8
1727890230000|2024-10-02 17:30:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1727890240000|2024-10-02 17:30:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1727890250000|2024-10-02 17:30:50|||||||||12
1727890260000|2024-10-02 17:31:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1727890270000|2024-10-02 17:31:10|||||||||2
1727890280000|2024-10-02 17:31:20|||||||||1
1727890290000|2024-10-02 17:31:30|||||||||2
1727890300000|2024-10-02 17:31:40|||||||||5
1727890310000|2024-10-02 17:31:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1727890320000|2024-10-02 17:32:00|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|4
1727890330000|2024-10-02 17:32:10|||||||||1
1727890340000|2024-10-02 17:32:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|24
1727890350000|2024-10-02 17:32:30|||||||||2
1727890360000|2024-10-02 17:32:40|||||||||2
1727890370000|2024-10-02 17:32:50|||||||||2
1727890380000|2024-10-02 17:33:00|19.85|19.69|19.83|19.67|19.85|19.69|19.82|19.66|2
1727890390000|2024-10-02 17:33:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|1
1727890400000|2024-10-02 17:33:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|4
1727890410000|2024-10-02 17:33:30|||||||||1
1727890420000|2024-10-02 17:33:40|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|2
1727890430000|2024-10-02 17:33:50|||||||||2
1727890440000|2024-10-02 17:34:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|80
1727890450000|2024-10-02 17:34:10|||||||||15
1727890460000|2024-10-02 17:34:20|||||||||1
1727890470000|2024-10-02 17:34:30|||||||||3
1727890480000|2024-10-02 17:34:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|22
1727890490000|2024-10-02 17:34:50|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|11
1727890500000|2024-10-02 17:35:00|||||||||1
1727890510000|2024-10-02 17:35:10|||||||||1
1727890520000|2024-10-02 17:35:20|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|32
1727890530000|2024-10-02 17:35:30|||||||||3
1727890540000|2024-10-02 17:35:40|||||||||1
1727890550000|2024-10-02 17:35:50|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|5
1727890560000|2024-10-02 17:36:00|||||||||2
1727890570000|2024-10-02 17:36:10|||||||||2
1727890580000|2024-10-02 17:36:20|||||||||1
1727890590000|2024-10-02 17:36:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|17
1727890600000|2024-10-02 17:36:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1727890610000|2024-10-02 17:36:50|||||||||1
1727890620000|2024-10-02 17:37:00|||||||||7
1727890630000|2024-10-02 17:37:10|||||||||1
1727890640000|2024-10-02 17:37:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1727890650000|2024-10-02 17:37:30|||||||||4
1727890660000|2024-10-02 17:37:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|7
1727890670000|2024-10-02 17:37:50|||||||||6
1727890680000|2024-10-02 17:38:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|22
1727890690000|2024-10-02 17:38:10|||||||||2
1727890700000|2024-10-02 17:38:20|||||||||6
1727890710000|2024-10-02 17:38:30|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|21
1727890720000|2024-10-02 17:38:40|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|19
1727890730000|2024-10-02 17:38:50|||||||||2
1727890740000|2024-10-02 17:39:00|||||||||1
1727890750000|2024-10-02 17:39:10|||||||||2
1727890760000|2024-10-02 17:39:20|||||||||13
1727890770000|2024-10-02 17:39:30|||||||||2
1727890780000|2024-10-02 17:39:40|||||||||2
1727890790000|2024-10-02 17:39:50|||||||||5
1727890800000|2024-10-02 17:40:00|19.71|19.55|19.75|19.59|19.75|19.59|19.7|19.54|79
1727890810000|2024-10-02 17:40:10|||||||||3
1727890820000|2024-10-02 17:40:20|||||||||1
1727890830000|2024-10-02 17:40:30|||||||||1
1727890840000|2024-10-02 17:40:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|38
1727890850000|2024-10-02 17:40:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1727890870000|2024-10-02 17:41:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1727890880000|2024-10-02 17:41:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1727890890000|2024-10-02 17:41:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1727890900000|2024-10-02 17:41:40|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|37
1727890940000|2024-10-02 17:42:20|||||||||1
1727890980000|2024-10-02 17:43:00|||||||||3
1727891000000|2024-10-02 17:43:20|||||||||1
1727891010000|2024-10-02 17:43:30|||||||||1
1727891020000|2024-10-02 17:43:40|||||||||3
1727891030000|2024-10-02 17:43:50|||||||||4
1727891050000|2024-10-02 17:44:10|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|17
1727891090000|2024-10-02 17:44:50|||||||||2
1727891100000|2024-10-02 17:45:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|2
1727891110000|2024-10-02 17:45:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|44
1727891120000|2024-10-02 17:45:20|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|25
1727891130000|2024-10-02 17:45:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|53
1727891140000|2024-10-02 17:45:40|||||||||55
1727891160000|2024-10-02 17:46:00|||||||||2
1727891170000|2024-10-02 17:46:10|||||||||3
1727891180000|2024-10-02 17:46:20|||||||||5
1727891190000|2024-10-02 17:46:30|||||||||1
1727891200000|2024-10-02 17:46:40|||||||||1
1727891210000|2024-10-02 17:46:50|||||||||4
1727891220000|2024-10-02 17:47:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1727891240000|2024-10-02 17:47:20|||||||||24
1727891250000|2024-10-02 17:47:30|||||||||2
1727891270000|2024-10-02 17:47:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|7
1727891280000|2024-10-02 17:48:00|19.73|19.57|19.77|19.61|19.77|19.61|19.72|19.56|52
1727891290000|2024-10-02 17:48:10|19.76|19.6|19.77|19.61|19.77|19.61|19.72|19.56|40
1727891300000|2024-10-02 17:48:20|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|2
1727891310000|2024-10-02 17:48:30|||||||||1
1727891330000|2024-10-02 17:48:50|||||||||10
1727891340000|2024-10-02 17:49:00|||||||||1
1727891370000|2024-10-02 17:49:30|||||||||5
1727891380000|2024-10-02 17:49:40|||||||||1
1727891400000|2024-10-02 17:50:00|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|9
1727891410000|2024-10-02 17:50:10|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|8
1727891420000|2024-10-02 17:50:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1727891430000|2024-10-02 17:50:30|19.73|19.57|19.77|19.61|19.77|19.61|19.73|19.57|7
1727891440000|2024-10-02 17:50:40|||||||||12
1727891460000|2024-10-02 17:51:00|||||||||1
1727891470000|2024-10-02 17:51:10|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|6
1727891480000|2024-10-02 17:51:20|||||||||14
1727891490000|2024-10-02 17:51:30|||||||||1
1727891500000|2024-10-02 17:51:40|||||||||2
1727891520000|2024-10-02 17:52:00|||||||||1
1727891550000|2024-10-02 17:52:30|||||||||6
1727891560000|2024-10-02 17:52:40|||||||||1
1727891580000|2024-10-02 17:53:00|||||||||4
1727891590000|2024-10-02 17:53:10|||||||||1
1727891600000|2024-10-02 17:53:20|||||||||7
1727891610000|2024-10-02 17:53:30|||||||||8
1727891620000|2024-10-02 17:53:40|||||||||8
1727891630000|2024-10-02 17:53:50|||||||||3
1727891640000|2024-10-02 17:54:00|||||||||2
1727891650000|2024-10-02 17:54:10|||||||||11
1727891660000|2024-10-02 17:54:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|115
1727891670000|2024-10-02 17:54:30|||||||||1
1727891680000|2024-10-02 17:54:40|||||||||1
1727891690000|2024-10-02 17:54:50|||||||||9
1727891700000|2024-10-02 17:55:00|||||||||1
1727891710000|2024-10-02 17:55:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|18
1727891720000|2024-10-02 17:55:20|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|13
1727891730000|2024-10-02 17:55:30|||||||||1
1727891740000|2024-10-02 17:55:40|||||||||1
1727891760000|2024-10-02 17:56:00|||||||||3
1727891790000|2024-10-02 17:56:30|||||||||1
1727891810000|2024-10-02 17:56:50|||||||||1
1727891820000|2024-10-02 17:57:00|||||||||1
1727891830000|2024-10-02 17:57:10|||||||||4
1727891850000|2024-10-02 17:57:30|||||||||2
1727891860000|2024-10-02 17:57:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727891870000|2024-10-02 17:57:50|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|45
1727891880000|2024-10-02 17:58:00|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|2
1727891890000|2024-10-02 17:58:10|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|13
1727891900000|2024-10-02 17:58:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|49
1727891910000|2024-10-02 17:58:30|||||||||1
1727891940000|2024-10-02 17:59:00|||||||||1
1727891970000|2024-10-02 17:59:30|||||||||3
1727891980000|2024-10-02 17:59:40|||||||||5
1727891990000|2024-10-02 17:59:50|||||||||2
1727892000000|2024-10-02 18:00:00|||||||||1
1727892010000|2024-10-02 18:00:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|31
1727892020000|2024-10-02 18:00:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|86
1727892030000|2024-10-02 18:00:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1727892040000|2024-10-02 18:00:40|||||||||2
1727892050000|2024-10-02 18:00:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|56
1727892060000|2024-10-02 18:01:00|||||||||8
1727892070000|2024-10-02 18:01:10|||||||||3
1727892080000|2024-10-02 18:01:20|||||||||1
1727892090000|2024-10-02 18:01:30|||||||||3
1727892100000|2024-10-02 18:01:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|28
1727892110000|2024-10-02 18:01:50|||||||||3
1727892120000|2024-10-02 18:02:00|||||||||5
1727892130000|2024-10-02 18:02:10|||||||||2
1727892150000|2024-10-02 18:02:30|||||||||1
1727892160000|2024-10-02 18:02:40|||||||||1
1727892170000|2024-10-02 18:02:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|42
1727892180000|2024-10-02 18:03:00|||||||||14
1727892190000|2024-10-02 18:03:10|||||||||93
1727892200000|2024-10-02 18:03:20|||||||||32
1727892210000|2024-10-02 18:03:30|||||||||11
1727892220000|2024-10-02 18:03:40|||||||||3
1727892230000|2024-10-02 18:03:50|||||||||4
1727892240000|2024-10-02 18:04:00|||||||||1
1727892250000|2024-10-02 18:04:10|||||||||5
1727892260000|2024-10-02 18:04:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|18
1727892270000|2024-10-02 18:04:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1727892280000|2024-10-02 18:04:40|||||||||2
1727892290000|2024-10-02 18:04:50|||||||||20
1727892300000|2024-10-02 18:05:00|||||||||2
1727892310000|2024-10-02 18:05:10|||||||||2
1727892330000|2024-10-02 18:05:30|||||||||1
1727892340000|2024-10-02 18:05:40|||||||||3
1727892350000|2024-10-02 18:05:50|||||||||4
1727892360000|2024-10-02 18:06:00|||||||||6
1727892370000|2024-10-02 18:06:10|||||||||3
1727892380000|2024-10-02 18:06:20|||||||||1
1727892390000|2024-10-02 18:06:30|||||||||4
1727892400000|2024-10-02 18:06:40|||||||||8
1727892410000|2024-10-02 18:06:50|||||||||1
1727892420000|2024-10-02 18:07:00|||||||||4
1727892430000|2024-10-02 18:07:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|38
1727892440000|2024-10-02 18:07:20|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|36
1727892450000|2024-10-02 18:07:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1727892460000|2024-10-02 18:07:40|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|24
1727892490000|2024-10-02 18:08:10|||||||||2
1727892500000|2024-10-02 18:08:20|||||||||2
1727892520000|2024-10-02 18:08:40|||||||||6
1727892530000|2024-10-02 18:08:50|||||||||2
1727892550000|2024-10-02 18:09:10|||||||||4
1727892560000|2024-10-02 18:09:20|||||||||2
1727892580000|2024-10-02 18:09:40|||||||||4
1727892590000|2024-10-02 18:09:50|||||||||1
1727892600000|2024-10-02 18:10:00|||||||||6
1727892610000|2024-10-02 18:10:10|||||||||5
1727892620000|2024-10-02 18:10:20|||||||||1
1727892630000|2024-10-02 18:10:30|||||||||2
1727892640000|2024-10-02 18:10:40|||||||||51
1727892650000|2024-10-02 18:10:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|29
1727892660000|2024-10-02 18:11:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|24
1727892670000|2024-10-02 18:11:10|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|15
1727892680000|2024-10-02 18:11:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|21
1727892690000|2024-10-02 18:11:30|19.6|19.44|19.57|19.41|19.6|19.44|19.56|19.4|20
1727892700000|2024-10-02 18:11:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1727892710000|2024-10-02 18:11:50|||||||||2
1727892720000|2024-10-02 18:12:00|19.57|19.41|19.57|19.41|19.6|19.44|19.57|19.41|4
1727892730000|2024-10-02 18:12:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1727892740000|2024-10-02 18:12:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1727892750000|2024-10-02 18:12:30|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|0
1727892760000|2024-10-02 18:12:40|||||||||6
1727892770000|2024-10-02 18:12:50|||||||||2
1727892780000|2024-10-02 18:13:00|||||||||3
1727892790000|2024-10-02 18:13:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|23
1727892800000|2024-10-02 18:13:20|19.56|19.4|19.55|19.39|19.6|19.44|19.55|19.39|26
1727892810000|2024-10-02 18:13:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|17
1727892820000|2024-10-02 18:13:40|19.59|19.43|19.55|19.39|19.6|19.44|19.55|19.39|6
1727892830000|2024-10-02 18:13:50|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|18
1727892850000|2024-10-02 18:14:10|||||||||1
1727892860000|2024-10-02 18:14:20|||||||||2
1727892880000|2024-10-02 18:14:40|||||||||2
1727892890000|2024-10-02 18:14:50|||||||||2
1727892910000|2024-10-02 18:15:10|||||||||2
1727892920000|2024-10-02 18:15:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1727892940000|2024-10-02 18:15:40|||||||||3
1727892950000|2024-10-02 18:15:50|||||||||1
1727892960000|2024-10-02 18:16:00|19.6|19.44|19.56|19.4|19.6|19.44|19.55|19.39|83
1727892970000|2024-10-02 18:16:10|19.55|19.39|19.56|19.4|19.58|19.42|19.55|19.39|2
1727892980000|2024-10-02 18:16:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1727893000000|2024-10-02 18:16:40|||||||||3
1727893010000|2024-10-02 18:16:50|||||||||3
1727893040000|2024-10-02 18:17:20|||||||||1
1727893060000|2024-10-02 18:17:40|||||||||6
1727893070000|2024-10-02 18:17:50|||||||||4
1727893080000|2024-10-02 18:18:00|||||||||3
1727893100000|2024-10-02 18:18:20|||||||||1
1727893110000|2024-10-02 18:18:30|||||||||3
1727893130000|2024-10-02 18:18:50|||||||||6
1727893160000|2024-10-02 18:19:20|||||||||1
1727893170000|2024-10-02 18:19:30|||||||||1
1727893180000|2024-10-02 18:19:40|||||||||4
1727893190000|2024-10-02 18:19:50|||||||||4
1727893220000|2024-10-02 18:20:20|||||||||2
1727893230000|2024-10-02 18:20:30|19.62|19.46|19.61|19.45|19.62|19.46|19.6|19.44|25
1727893240000|2024-10-02 18:20:40|19.62|19.46|19.65|19.49|19.67|19.51|19.62|19.46|31
1727893250000|2024-10-02 18:20:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1727893260000|2024-10-02 18:21:00|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|14
1727893270000|2024-10-02 18:21:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|12
1727893280000|2024-10-02 18:21:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|25
1727893290000|2024-10-02 18:21:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|25
1727893300000|2024-10-02 18:21:40|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|0
1727893310000|2024-10-02 18:21:50|19.62|19.46|19.65|19.49|19.65|19.49|19.6|19.44|14
1727893320000|2024-10-02 18:22:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1727893340000|2024-10-02 18:22:20|||||||||2
1727893350000|2024-10-02 18:22:30|||||||||4
1727893360000|2024-10-02 18:22:40|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|24
1727893370000|2024-10-02 18:22:50|||||||||1
1727893390000|2024-10-02 18:23:10|||||||||2
1727893400000|2024-10-02 18:23:20|||||||||2
1727893420000|2024-10-02 18:23:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1727893430000|2024-10-02 18:23:50|||||||||7
1727893450000|2024-10-02 18:24:10|||||||||41
1727893460000|2024-10-02 18:24:20|||||||||3
1727893470000|2024-10-02 18:24:30|||||||||1
1727893480000|2024-10-02 18:24:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727893490000|2024-10-02 18:24:50|||||||||6
1727893510000|2024-10-02 18:25:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1727893520000|2024-10-02 18:25:20|||||||||6
1727893530000|2024-10-02 18:25:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1727893550000|2024-10-02 18:25:50|||||||||25
1727893560000|2024-10-02 18:26:00|19.61|19.45|19.62|19.46|19.62|19.46|19.6|19.44|1
1727893580000|2024-10-02 18:26:20|||||||||1
1727893590000|2024-10-02 18:26:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727893600000|2024-10-02 18:26:40|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|18
1727893610000|2024-10-02 18:26:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|3
1727893620000|2024-10-02 18:27:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1727893630000|2024-10-02 18:27:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|42
1727893640000|2024-10-02 18:27:20|19.7|19.54|19.67|19.51|19.72|19.56|19.67|19.51|25
1727893670000|2024-10-02 18:27:50|||||||||3
1727893680000|2024-10-02 18:28:00|||||||||15
1727893690000|2024-10-02 18:28:10|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|10
1727893700000|2024-10-02 18:28:20|19.72|19.56|19.72|19.56|19.72|19.56|19.67|19.51|37
1727893710000|2024-10-02 18:28:30|19.74|19.58|19.79|19.63|19.79|19.63|19.72|19.56|82
1727893720000|2024-10-02 18:28:40|19.77|19.61|19.77|19.61|19.82|19.66|19.77|19.61|20
1727893730000|2024-10-02 18:28:50|19.76|19.6|19.67|19.51|19.76|19.6|19.67|19.51|59
1727893740000|2024-10-02 18:29:00|19.68|19.52|19.7|19.54|19.7|19.54|19.67|19.51|0
1727893750000|2024-10-02 18:29:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|0
1727893760000|2024-10-02 18:29:20|19.67|19.51|19.67|19.51|19.7|19.54|19.67|19.51|3
1727893770000|2024-10-02 18:29:30|||||||||2
1727893790000|2024-10-02 18:29:50|||||||||7
1727893820000|2024-10-02 18:30:20|19.69|19.53|19.72|19.56|19.72|19.56|19.67|19.51|46
1727893830000|2024-10-02 18:30:30|19.69|19.53|19.72|19.56|19.72|19.56|19.69|19.53|0
1727893840000|2024-10-02 18:30:40|19.69|19.53|19.67|19.51|19.72|19.56|19.67|19.51|8
1727893850000|2024-10-02 18:30:50|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|9
1727893870000|2024-10-02 18:31:10|||||||||19
1727893880000|2024-10-02 18:31:20|19.69|19.53|19.67|19.51|19.69|19.53|19.67|19.51|18
1727893890000|2024-10-02 18:31:30|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|10
1727893900000|2024-10-02 18:31:40|19.65|19.49|19.67|19.51|19.67|19.51|19.63|19.47|17
1727893920000|2024-10-02 18:32:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|15
1727893930000|2024-10-02 18:32:10|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|3
1727893940000|2024-10-02 18:32:20|||||||||1
1727893960000|2024-10-02 18:32:40|||||||||1
1727893970000|2024-10-02 18:32:50|||||||||1
1727893980000|2024-10-02 18:33:00|||||||||10
1727893990000|2024-10-02 18:33:10|||||||||25
1727894000000|2024-10-02 18:33:20|||||||||2
1727894010000|2024-10-02 18:33:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|46
1727894020000|2024-10-02 18:33:40|||||||||12
1727894030000|2024-10-02 18:33:50|||||||||1
1727894050000|2024-10-02 18:34:10|||||||||2
1727894060000|2024-10-02 18:34:20|||||||||6
1727894070000|2024-10-02 18:34:30|||||||||2
1727894090000|2024-10-02 18:34:50|||||||||5
1727894100000|2024-10-02 18:35:00|||||||||6
1727894110000|2024-10-02 18:35:10|||||||||7
1727894120000|2024-10-02 18:35:20|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|36
1727894130000|2024-10-02 18:35:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|8
1727894140000|2024-10-02 18:35:40|||||||||1
1727894150000|2024-10-02 18:35:50|||||||||4
1727894160000|2024-10-02 18:36:00|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|38
1727894170000|2024-10-02 18:36:10|||||||||1
1727894180000|2024-10-02 18:36:20|||||||||1
1727894200000|2024-10-02 18:36:40|||||||||1
1727894210000|2024-10-02 18:36:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|13
1727894220000|2024-10-02 18:37:00|||||||||1
1727894230000|2024-10-02 18:37:10|||||||||2
1727894240000|2024-10-02 18:37:20|||||||||2
1727894260000|2024-10-02 18:37:40|||||||||1
1727894270000|2024-10-02 18:37:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|12
1727894290000|2024-10-02 18:38:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1727894300000|2024-10-02 18:38:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1727894310000|2024-10-02 18:38:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1727894320000|2024-10-02 18:38:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1727894330000|2024-10-02 18:38:50|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|3
1727894340000|2024-10-02 18:39:00|19.65|19.49|19.64|19.48|19.67|19.51|19.64|19.48|0
1727894350000|2024-10-02 18:39:10|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|1
1727894360000|2024-10-02 18:39:20|||||||||9
1727894370000|2024-10-02 18:39:30|||||||||2
1727894380000|2024-10-02 18:39:40|||||||||2
1727894390000|2024-10-02 18:39:50|||||||||4
1727894400000|2024-10-02 18:40:00|||||||||7
1727894410000|2024-10-02 18:40:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|40
1727894420000|2024-10-02 18:40:20|||||||||6
1727894430000|2024-10-02 18:40:30|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|21
1727894440000|2024-10-02 18:40:40|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|10
1727894450000|2024-10-02 18:40:50|||||||||5
1727894470000|2024-10-02 18:41:10|||||||||1
1727894480000|2024-10-02 18:41:20|||||||||2
1727894490000|2024-10-02 18:41:30|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|0
1727894500000|2024-10-02 18:41:40|||||||||1
1727894510000|2024-10-02 18:41:50|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|13
1727894520000|2024-10-02 18:42:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|39
1727894530000|2024-10-02 18:42:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|3
1727894540000|2024-10-02 18:42:20|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|6
1727894550000|2024-10-02 18:42:30|19.58|19.42|19.59|19.43|19.59|19.43|19.57|19.41|16
1727894570000|2024-10-02 18:42:50|||||||||5
1727894580000|2024-10-02 18:43:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1727894590000|2024-10-02 18:43:10|||||||||1
1727894600000|2024-10-02 18:43:20|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|1
1727894620000|2024-10-02 18:43:40|||||||||1
1727894630000|2024-10-02 18:43:50|||||||||4
1727894640000|2024-10-02 18:44:00|||||||||1
1727894650000|2024-10-02 18:44:10|||||||||1
1727894660000|2024-10-02 18:44:20|||||||||1
1727894670000|2024-10-02 18:44:30|||||||||3
1727894680000|2024-10-02 18:44:40|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|19
1727894690000|2024-10-02 18:44:50|||||||||2
1727894700000|2024-10-02 18:45:00|||||||||4
1727894710000|2024-10-02 18:45:10|||||||||1
1727894720000|2024-10-02 18:45:20|||||||||4
1727894730000|2024-10-02 18:45:30|||||||||51
1727894740000|2024-10-02 18:45:40|||||||||3
1727894750000|2024-10-02 18:45:50|||||||||3
1727894760000|2024-10-02 18:46:00|||||||||5
1727894770000|2024-10-02 18:46:10|||||||||3
1727894780000|2024-10-02 18:46:20|||||||||5
1727894790000|2024-10-02 18:46:30|||||||||5
1727894800000|2024-10-02 18:46:40|||||||||2
1727894810000|2024-10-02 18:46:50|||||||||3
1727894820000|2024-10-02 18:47:00|||||||||1
1727894830000|2024-10-02 18:47:10|||||||||22
1727894840000|2024-10-02 18:47:20|||||||||1
1727894850000|2024-10-02 18:47:30|||||||||2
1727894860000|2024-10-02 18:47:40|||||||||1
1727894870000|2024-10-02 18:47:50|||||||||3
1727894880000|2024-10-02 18:48:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1727894890000|2024-10-02 18:48:10|||||||||5
1727894900000|2024-10-02 18:48:20|||||||||3
1727894910000|2024-10-02 18:48:30|||||||||1
1727894920000|2024-10-02 18:48:40|||||||||2
1727894930000|2024-10-02 18:48:50|||||||||2
1727894940000|2024-10-02 18:49:00|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|16
1727894950000|2024-10-02 18:49:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1727894960000|2024-10-02 18:49:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1727894970000|2024-10-02 18:49:30|||||||||2
1727894990000|2024-10-02 18:49:50|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|14
1727895000000|2024-10-02 18:50:00|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|10
1727895010000|2024-10-02 18:50:10|19.62|19.46|19.6|19.44|19.62|19.46|19.57|19.41|8
1727895020000|2024-10-02 18:50:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|4
1727895030000|2024-10-02 18:50:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1727895040000|2024-10-02 18:50:40|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|13
1727895050000|2024-10-02 18:50:50|||||||||3
1727895060000|2024-10-02 18:51:00|||||||||1
1727895070000|2024-10-02 18:51:10|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|5
1727895080000|2024-10-02 18:51:20|19.59|19.43|19.59|19.43|19.59|19.43|19.57|19.41|7
1727895090000|2024-10-02 18:51:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1727895100000|2024-10-02 18:51:40|19.59|19.43|19.62|19.46|19.62|19.46|19.58|19.42|8
1727895110000|2024-10-02 18:51:50|||||||||1
1727895120000|2024-10-02 18:52:00|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|1
1727895140000|2024-10-02 18:52:20|||||||||2
1727895150000|2024-10-02 18:52:30|||||||||2
1727895170000|2024-10-02 18:52:50|||||||||1
1727895180000|2024-10-02 18:53:00|||||||||44
1727895190000|2024-10-02 18:53:10|||||||||3
1727895200000|2024-10-02 18:53:20|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|5
1727895210000|2024-10-02 18:53:30|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|11
1727895220000|2024-10-02 18:53:40|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|4
1727895230000|2024-10-02 18:53:50|||||||||50
1727895240000|2024-10-02 18:54:00|||||||||1
1727895260000|2024-10-02 18:54:20|||||||||1
1727895270000|2024-10-02 18:54:30|||||||||1
1727895300000|2024-10-02 18:55:00|||||||||4
1727895330000|2024-10-02 18:55:30|||||||||6
1727895340000|2024-10-02 18:55:40|||||||||2
1727895360000|2024-10-02 18:56:00|||||||||7
1727895370000|2024-10-02 18:56:10|||||||||5
1727895390000|2024-10-02 18:56:30|||||||||3
1727895410000|2024-10-02 18:56:50|||||||||4
1727895420000|2024-10-02 18:57:00|||||||||3
1727895430000|2024-10-02 18:57:10|||||||||2
1727895450000|2024-10-02 18:57:30|||||||||9
1727895460000|2024-10-02 18:57:40|||||||||2
1727895470000|2024-10-02 18:57:50|||||||||2
1727895480000|2024-10-02 18:58:00|||||||||4
1727895490000|2024-10-02 18:58:10|||||||||9
1727895500000|2024-10-02 18:58:20|||||||||1
1727895510000|2024-10-02 18:58:30|||||||||3
1727895520000|2024-10-02 18:58:40|||||||||2
1727895530000|2024-10-02 18:58:50|||||||||5
1727895540000|2024-10-02 18:59:00|||||||||6
1727895560000|2024-10-02 18:59:20|||||||||3
1727895570000|2024-10-02 18:59:30|||||||||6
1727895590000|2024-10-02 18:59:50|||||||||4
1727895600000|2024-10-02 19:00:00|||||||||2
1727895610000|2024-10-02 19:00:10|||||||||4
1727895620000|2024-10-02 19:00:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|13
1727895630000|2024-10-02 19:00:30|||||||||23
1727895640000|2024-10-02 19:00:40|||||||||10
1727895650000|2024-10-02 19:00:50|||||||||1
1727895660000|2024-10-02 19:01:00|||||||||2
1727895680000|2024-10-02 19:01:20|||||||||1
1727895690000|2024-10-02 19:01:30|||||||||2
1727895700000|2024-10-02 19:01:40|||||||||1
1727895720000|2024-10-02 19:02:00|||||||||4
1727895730000|2024-10-02 19:02:10|||||||||2
1727895750000|2024-10-02 19:02:30|||||||||2
1727895760000|2024-10-02 19:02:40|||||||||1
1727895780000|2024-10-02 19:03:00|||||||||9
1727895790000|2024-10-02 19:03:10|||||||||4
1727895800000|2024-10-02 19:03:20|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|73
1727895810000|2024-10-02 19:03:30|||||||||1
1727895830000|2024-10-02 19:03:50|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|1
1727895840000|2024-10-02 19:04:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|33
1727895850000|2024-10-02 19:04:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1727895870000|2024-10-02 19:04:30|||||||||3
1727895900000|2024-10-02 19:05:00|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|34
1727895910000|2024-10-02 19:05:10|||||||||2
1727895920000|2024-10-02 19:05:20|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|21
1727895930000|2024-10-02 19:05:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1727895940000|2024-10-02 19:05:40|||||||||2
1727895950000|2024-10-02 19:05:50|||||||||3
1727895960000|2024-10-02 19:06:00|||||||||1
1727895970000|2024-10-02 19:06:10|||||||||1
1727895980000|2024-10-02 19:06:20|||||||||2
1727896000000|2024-10-02 19:06:40|||||||||13
1727896010000|2024-10-02 19:06:50|||||||||2
1727896020000|2024-10-02 19:07:00|||||||||2
1727896030000|2024-10-02 19:07:10|||||||||2
1727896040000|2024-10-02 19:07:20|||||||||1
1727896050000|2024-10-02 19:07:30|||||||||1
1727896060000|2024-10-02 19:07:40|||||||||17
1727896070000|2024-10-02 19:07:50|||||||||6
1727896080000|2024-10-02 19:08:00|||||||||7
1727896090000|2024-10-02 19:08:10|||||||||3
1727896110000|2024-10-02 19:08:30|||||||||2
1727896120000|2024-10-02 19:08:40|||||||||3
1727896130000|2024-10-02 19:08:50|||||||||1
1727896140000|2024-10-02 19:09:00|||||||||3
1727896150000|2024-10-02 19:09:10|||||||||6
1727896170000|2024-10-02 19:09:30|||||||||2
1727896180000|2024-10-02 19:09:40|||||||||2
1727896190000|2024-10-02 19:09:50|||||||||2
1727896200000|2024-10-02 19:10:00|19.56|19.4|19.57|19.41|19.57|19.41|19.56|19.4|17
1727896210000|2024-10-02 19:10:10|||||||||7
1727896230000|2024-10-02 19:10:30|||||||||4
1727896240000|2024-10-02 19:10:40|||||||||2
1727896260000|2024-10-02 19:11:00|||||||||2
1727896270000|2024-10-02 19:11:10|||||||||2
1727896280000|2024-10-02 19:11:20|||||||||1
1727896290000|2024-10-02 19:11:30|||||||||6
1727896300000|2024-10-02 19:11:40|||||||||10
1727896320000|2024-10-02 19:12:00|||||||||2
1727896330000|2024-10-02 19:12:10|||||||||1
1727896340000|2024-10-02 19:12:20|||||||||1
1727896350000|2024-10-02 19:12:30|||||||||2
1727896360000|2024-10-02 19:12:40|||||||||13
1727896380000|2024-10-02 19:13:00|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|49
1727896390000|2024-10-02 19:13:10|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|13
1727896400000|2024-10-02 19:13:20|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|0
1727896410000|2024-10-02 19:13:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|6
1727896420000|2024-10-02 19:13:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|2
1727896430000|2024-10-02 19:13:50|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|0
1727896440000|2024-10-02 19:14:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|27
1727896450000|2024-10-02 19:14:10|19.6|19.44|19.6|19.44|19.62|19.46|19.6|19.44|22
1727896460000|2024-10-02 19:14:20|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|15
1727896470000|2024-10-02 19:14:30|||||||||1
1727896480000|2024-10-02 19:14:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1727896490000|2024-10-02 19:14:50|||||||||1
1727896500000|2024-10-02 19:15:00|||||||||2
1727896510000|2024-10-02 19:15:10|||||||||13
1727896530000|2024-10-02 19:15:30|||||||||2
1727896540000|2024-10-02 19:15:40|||||||||1
1727896560000|2024-10-02 19:16:00|||||||||3
1727896570000|2024-10-02 19:16:10|||||||||1
1727896590000|2024-10-02 19:16:30|||||||||3
1727896600000|2024-10-02 19:16:40|||||||||1
1727896610000|2024-10-02 19:16:50|||||||||3
1727896620000|2024-10-02 19:17:00|||||||||1
1727896640000|2024-10-02 19:17:20|19.6|19.44|19.57|19.41|19.6|19.44|19.57|19.41|1
1727896650000|2024-10-02 19:17:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|3
1727896660000|2024-10-02 19:17:40|||||||||1
1727896670000|2024-10-02 19:17:50|||||||||3
1727896680000|2024-10-02 19:18:00|||||||||2
1727896700000|2024-10-02 19:18:20|||||||||2
1727896710000|2024-10-02 19:18:30|||||||||2
1727896720000|2024-10-02 19:18:40|||||||||1
1727896730000|2024-10-02 19:18:50|||||||||1
1727896740000|2024-10-02 19:19:00|||||||||2
1727896760000|2024-10-02 19:19:20|||||||||2
1727896770000|2024-10-02 19:19:30|||||||||2
1727896780000|2024-10-02 19:19:40|||||||||1
1727896790000|2024-10-02 19:19:50|||||||||3
1727896800000|2024-10-02 19:20:00|||||||||2
1727896810000|2024-10-02 19:20:10|||||||||1
1727896830000|2024-10-02 19:20:30|||||||||2
1727896850000|2024-10-02 19:20:50|||||||||1
1727896860000|2024-10-02 19:21:00|||||||||2
1727896870000|2024-10-02 19:21:10|||||||||2
1727896880000|2024-10-02 19:21:20|||||||||1
1727896890000|2024-10-02 19:21:30|||||||||1
1727896910000|2024-10-02 19:21:50|||||||||3
1727896920000|2024-10-02 19:22:00|||||||||3
1727896930000|2024-10-02 19:22:10|||||||||22
1727896940000|2024-10-02 19:22:20|||||||||1
1727896950000|2024-10-02 19:22:30|||||||||1
1727896960000|2024-10-02 19:22:40|||||||||9
1727896970000|2024-10-02 19:22:50|||||||||1
1727896980000|2024-10-02 19:23:00|||||||||1
1727897010000|2024-10-02 19:23:30|||||||||3
1727897030000|2024-10-02 19:23:50|||||||||2
1727897040000|2024-10-02 19:24:00|||||||||1
1727897070000|2024-10-02 19:24:30|||||||||3
1727897080000|2024-10-02 19:24:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|31
1727897100000|2024-10-02 19:25:00|||||||||2
1727897110000|2024-10-02 19:25:10|||||||||1
1727897120000|2024-10-02 19:25:20|||||||||1
1727897130000|2024-10-02 19:25:30|||||||||2
1727897140000|2024-10-02 19:25:40|||||||||1
1727897150000|2024-10-02 19:25:50|||||||||2
1727897160000|2024-10-02 19:26:00|||||||||1
1727897170000|2024-10-02 19:26:10|||||||||1
1727897190000|2024-10-02 19:26:30|||||||||2
1727897200000|2024-10-02 19:26:40|||||||||1
1727897210000|2024-10-02 19:26:50|||||||||2
1727897220000|2024-10-02 19:27:00|||||||||2
1727897230000|2024-10-02 19:27:10|||||||||2
1727897240000|2024-10-02 19:27:20|||||||||1
1727897250000|2024-10-02 19:27:30|||||||||3
1727897270000|2024-10-02 19:27:50|||||||||2
1727897280000|2024-10-02 19:28:00|||||||||5
1727897300000|2024-10-02 19:28:20|||||||||1
1727897310000|2024-10-02 19:28:30|||||||||1
1727897320000|2024-10-02 19:28:40|||||||||1
1727897330000|2024-10-02 19:28:50|||||||||2
1727897340000|2024-10-02 19:29:00|||||||||2
1727897360000|2024-10-02 19:29:20|||||||||10
1727897370000|2024-10-02 19:29:30|||||||||4
1727897390000|2024-10-02 19:29:50|||||||||4
1727897400000|2024-10-02 19:30:00|||||||||3
1727897410000|2024-10-02 19:30:10|||||||||3
1727897420000|2024-10-02 19:30:20|19.63|19.47|19.64|19.48|19.64|19.48|19.62|19.46|94
1727897430000|2024-10-02 19:30:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|123
1727897440000|2024-10-02 19:30:40|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|51
1727897450000|2024-10-02 19:30:50|||||||||3
1727897460000|2024-10-02 19:31:00|||||||||2
1727897470000|2024-10-02 19:31:10|||||||||5
1727897480000|2024-10-02 19:31:20|||||||||3
1727897490000|2024-10-02 19:31:30|||||||||4
1727897500000|2024-10-02 19:31:40|||||||||3
1727897510000|2024-10-02 19:31:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|60
1727897520000|2024-10-02 19:32:00|||||||||3
1727897530000|2024-10-02 19:32:10|||||||||9
1727897540000|2024-10-02 19:32:20|||||||||2
1727897550000|2024-10-02 19:32:30|||||||||8
1727897570000|2024-10-02 19:32:50|||||||||19
1727897580000|2024-10-02 19:33:00|||||||||5
1727897590000|2024-10-02 19:33:10|||||||||4
1727897600000|2024-10-02 19:33:20|||||||||2
1727897610000|2024-10-02 19:33:30|||||||||4
1727897620000|2024-10-02 19:33:40|||||||||4
1727897630000|2024-10-02 19:33:50|||||||||6
1727897640000|2024-10-02 19:34:00|||||||||4
1727897650000|2024-10-02 19:34:10|||||||||10
1727897660000|2024-10-02 19:34:20|||||||||4
1727897670000|2024-10-02 19:34:30|||||||||7
1727897690000|2024-10-02 19:34:50|||||||||1
1727897700000|2024-10-02 19:35:00|||||||||5
1727897710000|2024-10-02 19:35:10|||||||||4
1727897720000|2024-10-02 19:35:20|||||||||7
1727897730000|2024-10-02 19:35:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|19
1727897740000|2024-10-02 19:35:40|||||||||3
1727897750000|2024-10-02 19:35:50|||||||||6
1727897760000|2024-10-02 19:36:00|||||||||1
1727897770000|2024-10-02 19:36:10|||||||||7
1727897780000|2024-10-02 19:36:20|||||||||10
1727897790000|2024-10-02 19:36:30|||||||||3
1727897800000|2024-10-02 19:36:40|||||||||2
1727897810000|2024-10-02 19:36:50|||||||||4
1727897820000|2024-10-02 19:37:00|||||||||9
1727897830000|2024-10-02 19:37:10|||||||||1
1727897840000|2024-10-02 19:37:20|||||||||6
1727897850000|2024-10-02 19:37:30|||||||||5
1727897860000|2024-10-02 19:37:40|||||||||2
1727897870000|2024-10-02 19:37:50|||||||||6
1727897880000|2024-10-02 19:38:00|||||||||7
1727897890000|2024-10-02 19:38:10|||||||||4
1727897900000|2024-10-02 19:38:20|||||||||1
1727897910000|2024-10-02 19:38:30|||||||||11
1727897930000|2024-10-02 19:38:50|||||||||56
1727897940000|2024-10-02 19:39:00|||||||||2
1727897950000|2024-10-02 19:39:10|||||||||3
1727897960000|2024-10-02 19:39:20|||||||||4
1727897970000|2024-10-02 19:39:30|||||||||11
1727897980000|2024-10-02 19:39:40|||||||||2
1727897990000|2024-10-02 19:39:50|||||||||6
1727898000000|2024-10-02 19:40:00|||||||||7
1727898010000|2024-10-02 19:40:10|||||||||29
1727898020000|2024-10-02 19:40:20|||||||||2
1727898030000|2024-10-02 19:40:30|19.59|19.43|19.57|19.41|19.59|19.43|19.57|19.41|138
1727898040000|2024-10-02 19:40:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|15
1727898050000|2024-10-02 19:40:50|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|99
1727898060000|2024-10-02 19:41:00|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|61
1727898080000|2024-10-02 19:41:20|||||||||2
1727898090000|2024-10-02 19:41:30|||||||||4
1727898100000|2024-10-02 19:41:40|||||||||6
1727898110000|2024-10-02 19:41:50|||||||||4
1727898120000|2024-10-02 19:42:00|||||||||5
1727898130000|2024-10-02 19:42:10|||||||||1
1727898140000|2024-10-02 19:42:20|||||||||9
1727898160000|2024-10-02 19:42:40|||||||||2
1727898170000|2024-10-02 19:42:50|||||||||21
1727898180000|2024-10-02 19:43:00|||||||||1
1727898190000|2024-10-02 19:43:10|||||||||6
1727898200000|2024-10-02 19:43:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1727898210000|2024-10-02 19:43:30|||||||||11
1727898220000|2024-10-02 19:43:40|||||||||8
1727898230000|2024-10-02 19:43:50|||||||||2
1727898240000|2024-10-02 19:44:00|||||||||11
1727898250000|2024-10-02 19:44:10|||||||||4
1727898260000|2024-10-02 19:44:20|||||||||4
1727898270000|2024-10-02 19:44:30|||||||||2
1727898280000|2024-10-02 19:44:40|||||||||5
1727898290000|2024-10-02 19:44:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|40
1727898300000|2024-10-02 19:45:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1727898310000|2024-10-02 19:45:10|||||||||9
1727898320000|2024-10-02 19:45:20|||||||||4
1727898330000|2024-10-02 19:45:30|||||||||8
1727898340000|2024-10-02 19:45:40|||||||||9
1727898350000|2024-10-02 19:45:50|||||||||4
1727898360000|2024-10-02 19:46:00|||||||||4
1727898370000|2024-10-02 19:46:10|||||||||14
1727898380000|2024-10-02 19:46:20|||||||||11
1727898390000|2024-10-02 19:46:30|||||||||2
1727898400000|2024-10-02 19:46:40|||||||||3
1727898410000|2024-10-02 19:46:50|||||||||3
1727898420000|2024-10-02 19:47:00|||||||||7
1727898430000|2024-10-02 19:47:10|||||||||3
1727898440000|2024-10-02 19:47:20|||||||||4
1727898450000|2024-10-02 19:47:30|||||||||7
1727898460000|2024-10-02 19:47:40|||||||||4
1727898470000|2024-10-02 19:47:50|||||||||6
1727898480000|2024-10-02 19:48:00|||||||||31
1727898490000|2024-10-02 19:48:10|||||||||32
1727898500000|2024-10-02 19:48:20|||||||||4
1727898510000|2024-10-02 19:48:30|||||||||3
1727898520000|2024-10-02 19:48:40|||||||||4
1727898530000|2024-10-02 19:48:50|||||||||5
1727898540000|2024-10-02 19:49:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1727898550000|2024-10-02 19:49:10|||||||||7
1727898560000|2024-10-02 19:49:20|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|109
1727898570000|2024-10-02 19:49:30|||||||||9
1727898580000|2024-10-02 19:49:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|12
1727898590000|2024-10-02 19:49:50|||||||||15
1727898600000|2024-10-02 19:50:00|||||||||16
1727898610000|2024-10-02 19:50:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|23
1727898620000|2024-10-02 19:50:20|||||||||17
1727898630000|2024-10-02 19:50:30|||||||||8
1727898640000|2024-10-02 19:50:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|74
1727898650000|2024-10-02 19:50:50|||||||||25
1727898660000|2024-10-02 19:51:00|||||||||22
1727898670000|2024-10-02 19:51:10|||||||||14
1727898680000|2024-10-02 19:51:20|||||||||10
1727898690000|2024-10-02 19:51:30|||||||||3
1727898700000|2024-10-02 19:51:40|||||||||11
1727898710000|2024-10-02 19:51:50|||||||||26
1727898720000|2024-10-02 19:52:00|||||||||6
1727898730000|2024-10-02 19:52:10|||||||||6
1727898740000|2024-10-02 19:52:20|||||||||7
1727898750000|2024-10-02 19:52:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|5
1727898760000|2024-10-02 19:52:40|||||||||14
1727898770000|2024-10-02 19:52:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|80
1727898780000|2024-10-02 19:53:00|||||||||6
1727898790000|2024-10-02 19:53:10|||||||||9
1727898800000|2024-10-02 19:53:20|||||||||7
1727898810000|2024-10-02 19:53:30|||||||||7
1727898820000|2024-10-02 19:53:40|||||||||27
1727898830000|2024-10-02 19:53:50|||||||||26
1727898840000|2024-10-02 19:54:00|||||||||28
1727898850000|2024-10-02 19:54:10|||||||||26
1727898860000|2024-10-02 19:54:20|||||||||13
1727898870000|2024-10-02 19:54:30|||||||||45
1727898880000|2024-10-02 19:54:40|||||||||31
1727898890000|2024-10-02 19:54:50|||||||||26
1727898900000|2024-10-02 19:55:00|||||||||34
1727898910000|2024-10-02 19:55:10|||||||||27
1727898920000|2024-10-02 19:55:20|||||||||18
1727898930000|2024-10-02 19:55:30|||||||||5
1727898940000|2024-10-02 19:55:40|||||||||13
1727898950000|2024-10-02 19:55:50|||||||||12
1727898960000|2024-10-02 19:56:00|||||||||25
1727898970000|2024-10-02 19:56:10|||||||||38
1727898980000|2024-10-02 19:56:20|||||||||8
1727898990000|2024-10-02 19:56:30|||||||||17
1727899000000|2024-10-02 19:56:40|||||||||10
1727899010000|2024-10-02 19:56:50|||||||||25
1727899020000|2024-10-02 19:57:00|||||||||24
1727899030000|2024-10-02 19:57:10|||||||||15
1727899040000|2024-10-02 19:57:20|||||||||11
1727899050000|2024-10-02 19:57:30|||||||||11
1727899060000|2024-10-02 19:57:40|||||||||30
1727899070000|2024-10-02 19:57:50|||||||||37
1727899080000|2024-10-02 19:58:00|||||||||46
1727899090000|2024-10-02 19:58:10|||||||||26
1727899100000|2024-10-02 19:58:20|||||||||32
1727899110000|2024-10-02 19:58:30|||||||||68
1727899120000|2024-10-02 19:58:40|||||||||30
1727899130000|2024-10-02 19:58:50|||||||||77
1727899140000|2024-10-02 19:59:00|||||||||115
1727899150000|2024-10-02 19:59:10|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|91
1727899160000|2024-10-02 19:59:20|||||||||78
1727899170000|2024-10-02 19:59:30|||||||||93
1727899180000|2024-10-02 19:59:40|||||||||134
1727899190000|2024-10-02 19:59:50|||||||||82
1727899200000|2024-10-02 20:00:00|||||||||79
1727899210000|2024-10-02 20:00:10|||||||||1
1727899220000|2024-10-02 20:00:20|||||||||3
1727899230000|2024-10-02 20:00:30|||||||||49
1727899240000|2024-10-02 20:00:40|||||||||2
1727899250000|2024-10-02 20:00:50|||||||||34
1727899260000|2024-10-02 20:01:00|||||||||9
1727899270000|2024-10-02 20:01:10|||||||||11
1727899280000|2024-10-02 20:01:20|||||||||2
1727899290000|2024-10-02 20:01:30|||||||||3
1727899300000|2024-10-02 20:01:40|||||||||2
1727899310000|2024-10-02 20:01:50|||||||||12
1727899330000|2024-10-02 20:02:10|||||||||2
1727899340000|2024-10-02 20:02:20|||||||||50
1727899350000|2024-10-02 20:02:30|||||||||2
1727899360000|2024-10-02 20:02:40|||||||||6
1727899370000|2024-10-02 20:02:50|||||||||23
1727899380000|2024-10-02 20:03:00|||||||||2
1727899390000|2024-10-02 20:03:10|||||||||1
1727899400000|2024-10-02 20:03:20|||||||||68
1727899410000|2024-10-02 20:03:30|||||||||49
1727899420000|2024-10-02 20:03:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|137
1727899430000|2024-10-02 20:03:50|||||||||7
1727899440000|2024-10-02 20:04:00|||||||||19
1727899450000|2024-10-02 20:04:10|||||||||89
1727899470000|2024-10-02 20:04:30|||||||||2
1727899480000|2024-10-02 20:04:40|||||||||1
1727899490000|2024-10-02 20:04:50|||||||||10
1727899500000|2024-10-02 20:05:00|||||||||6
1727899510000|2024-10-02 20:05:10|||||||||15
1727899520000|2024-10-02 20:05:20|||||||||1
1727899530000|2024-10-02 20:05:30|||||||||5
1727899540000|2024-10-02 20:05:40|||||||||1
1727899550000|2024-10-02 20:05:50|||||||||1
1727899560000|2024-10-02 20:06:00|||||||||4
1727899570000|2024-10-02 20:06:10|||||||||1
1727899580000|2024-10-02 20:06:20|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|16
1727899600000|2024-10-02 20:06:40|||||||||4
1727899610000|2024-10-02 20:06:50|||||||||49
1727899620000|2024-10-02 20:07:00|||||||||2
1727899630000|2024-10-02 20:07:10|||||||||1
1727899640000|2024-10-02 20:07:20|||||||||1
1727899650000|2024-10-02 20:07:30|||||||||2
1727899670000|2024-10-02 20:07:50|||||||||3
1727899690000|2024-10-02 20:08:10|||||||||6
1727899700000|2024-10-02 20:08:20|||||||||1
1727899720000|2024-10-02 20:08:40|||||||||1
1727899730000|2024-10-02 20:08:50|||||||||2
1727899740000|2024-10-02 20:09:00|||||||||7
1727899750000|2024-10-02 20:09:10|||||||||55
1727899760000|2024-10-02 20:09:20|||||||||13
1727899770000|2024-10-02 20:09:30|||||||||4
1727899780000|2024-10-02 20:09:40|||||||||6
1727899790000|2024-10-02 20:09:50|||||||||8
1727899800000|2024-10-02 20:10:00|||||||||1
1727899860000|2024-10-02 20:11:00|||||||||1
1727899880000|2024-10-02 20:11:20|||||||||2
1727899890000|2024-10-02 20:11:30|||||||||2
1727899900000|2024-10-02 20:11:40|||||||||1
1727899910000|2024-10-02 20:11:50|||||||||5
1727899920000|2024-10-02 20:12:00|||||||||6
1727899930000|2024-10-02 20:12:10|||||||||1
1727899950000|2024-10-02 20:12:30|||||||||1
1727899970000|2024-10-02 20:12:50|||||||||1
1727899980000|2024-10-02 20:13:00|||||||||1
1727899990000|2024-10-02 20:13:10|||||||||1
1727900030000|2024-10-02 20:13:50|||||||||39
1727900040000|2024-10-02 20:14:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|36
1727900050000|2024-10-02 20:14:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|26
1727900060000|2024-10-02 20:14:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|19
1727900080000|2024-10-02 20:14:40|||||||||9
1727900090000|2024-10-02 20:14:50|||||||||6
1727901000000|2024-10-02 20:30:00|||||||||1
1727901090000|2024-10-02 20:31:30|||||||||1
1727901540000|2024-10-02 20:39:00|||||||||2
1727901580000|2024-10-02 20:39:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|91
1727901690000|2024-10-02 20:41:30|||||||||3
1727901710000|2024-10-02 20:41:50|||||||||2
1727901750000|2024-10-02 20:42:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727901770000|2024-10-02 20:42:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|152
1727901790000|2024-10-02 20:43:10|19.59|19.43|19.62|19.46|19.62|19.46|19.59|19.43|12
1727902090000|2024-10-02 20:48:10|||||||||1
1727902100000|2024-10-02 20:48:20|||||||||2
1727902110000|2024-10-02 20:48:30|||||||||1
1727902130000|2024-10-02 20:48:50|||||||||1
1727902190000|2024-10-02 20:49:50|||||||||1
1727902240000|2024-10-02 20:50:40|||||||||4
1727902260000|2024-10-02 20:51:00|||||||||1
1727902440000|2024-10-02 20:54:00|||||||||11
1727902520000|2024-10-02 20:55:20|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|12
1727902660000|2024-10-02 20:57:40|||||||||20
1727902670000|2024-10-02 20:57:50|||||||||8
1727902740000|2024-10-02 20:59:00|||||||||1
1727902750000|2024-10-02 20:59:10|||||||||19
1727902790000|2024-10-02 20:59:50|||||||||172
1727906400000|2024-10-02 22:00:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727906410000|2024-10-02 22:00:10|||||||||1
1727906560000|2024-10-02 22:02:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1727906580000|2024-10-02 22:03:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1727906690000|2024-10-02 22:04:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1727906700000|2024-10-02 22:05:00|||||||||1
1727906940000|2024-10-02 22:09:00|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1727906980000|2024-10-02 22:09:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1727907020000|2024-10-02 22:10:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1727907150000|2024-10-02 22:12:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1727907270000|2024-10-02 22:14:30|||||||||11
1727907440000|2024-10-02 22:17:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|1
1727907480000|2024-10-02 22:18:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|6
1727907660000|2024-10-02 22:21:00|||||||||5
1727907760000|2024-10-02 22:22:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1727908500000|2024-10-02 22:35:00|||||||||1
1727908930000|2024-10-02 22:42:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|10
1727908940000|2024-10-02 22:42:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1727909010000|2024-10-02 22:43:30|||||||||5
1727909220000|2024-10-02 22:47:00|||||||||6
1727909320000|2024-10-02 22:48:40|||||||||1
1727910150000|2024-10-02 23:02:30|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1727910170000|2024-10-02 23:02:50|||||||||4
1727911040000|2024-10-02 23:17:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|8
1727911290000|2024-10-02 23:21:30|||||||||2
1727911430000|2024-10-02 23:23:50|||||||||2
1727912710000|2024-10-02 23:45:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|42
1727912750000|2024-10-02 23:45:50|||||||||7
1727912760000|2024-10-02 23:46:00|||||||||3
1727913440000|2024-10-02 23:57:20|||||||||1
1727913600000|2024-10-03 00:00:00|||||||||2
1727913870000|2024-10-03 00:04:30|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|64
1727913890000|2024-10-03 00:04:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|9
1727913900000|2024-10-03 00:05:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|31
1727913920000|2024-10-03 00:05:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1727913930000|2024-10-03 00:05:30|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|19
1727913940000|2024-10-03 00:05:40|||||||||2
1727913960000|2024-10-03 00:06:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|4
1727914030000|2024-10-03 00:07:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1727914040000|2024-10-03 00:07:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727914050000|2024-10-03 00:07:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727914070000|2024-10-03 00:07:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727914090000|2024-10-03 00:08:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727914100000|2024-10-03 00:08:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1727914120000|2024-10-03 00:08:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727914140000|2024-10-03 00:09:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727914190000|2024-10-03 00:09:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727914200000|2024-10-03 00:10:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727914210000|2024-10-03 00:10:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727914220000|2024-10-03 00:10:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1727914330000|2024-10-03 00:12:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1727914350000|2024-10-03 00:12:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1727914360000|2024-10-03 00:12:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1727914430000|2024-10-03 00:13:50|||||||||1
1727914500000|2024-10-03 00:15:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|16
1727914590000|2024-10-03 00:16:30|19.71|19.55|19.75|19.59|19.75|19.59|19.7|19.54|14
1727914600000|2024-10-03 00:16:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727914620000|2024-10-03 00:17:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1727914680000|2024-10-03 00:18:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727914720000|2024-10-03 00:18:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|6
1727914780000|2024-10-03 00:19:40|||||||||1
1727914890000|2024-10-03 00:21:30|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|5
1727914920000|2024-10-03 00:22:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1727914940000|2024-10-03 00:22:20|||||||||5
1727915060000|2024-10-03 00:24:20|||||||||1
1727915400000|2024-10-03 00:30:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|2
1727915620000|2024-10-03 00:33:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|19
1727915700000|2024-10-03 00:35:00|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1727915720000|2024-10-03 00:35:20|||||||||1
1727916220000|2024-10-03 00:43:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1727916230000|2024-10-03 00:43:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727916320000|2024-10-03 00:45:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1727916330000|2024-10-03 00:45:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1727916340000|2024-10-03 00:45:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727916380000|2024-10-03 00:46:20|||||||||1
1727916900000|2024-10-03 00:55:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727916910000|2024-10-03 00:55:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|6
1727916920000|2024-10-03 00:55:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727916930000|2024-10-03 00:55:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727917380000|2024-10-03 01:03:00|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|6
1727917400000|2024-10-03 01:03:20|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|3
1727917410000|2024-10-03 01:03:30|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|0
1727917420000|2024-10-03 01:03:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1727917640000|2024-10-03 01:07:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1727917780000|2024-10-03 01:09:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1727917820000|2024-10-03 01:10:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|5
1727917830000|2024-10-03 01:10:30|19.69|19.53|19.68|19.52|19.69|19.53|19.65|19.49|0
1727917840000|2024-10-03 01:10:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1727917850000|2024-10-03 01:10:50|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|0
1727917860000|2024-10-03 01:11:00|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|0
1727917870000|2024-10-03 01:11:10|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|0
1727917890000|2024-10-03 01:11:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|0
1727918130000|2024-10-03 01:15:30|||||||||5
1727918290000|2024-10-03 01:18:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727918550000|2024-10-03 01:22:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727918560000|2024-10-03 01:22:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727918590000|2024-10-03 01:23:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1727918610000|2024-10-03 01:23:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727918810000|2024-10-03 01:26:50|||||||||4
1727918860000|2024-10-03 01:27:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1727918890000|2024-10-03 01:28:10|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|2
1727918910000|2024-10-03 01:28:30|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|7
1727918940000|2024-10-03 01:29:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|10
1727918980000|2024-10-03 01:29:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1727919380000|2024-10-03 01:36:20|||||||||2
1727919760000|2024-10-03 01:42:40|||||||||3
1727919770000|2024-10-03 01:42:50|||||||||26
1727919860000|2024-10-03 01:44:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1727919870000|2024-10-03 01:44:30|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|0
1727919880000|2024-10-03 01:44:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727919950000|2024-10-03 01:45:50|||||||||4
1727919960000|2024-10-03 01:46:00|||||||||3
1727920140000|2024-10-03 01:49:00|||||||||4
1727920250000|2024-10-03 01:50:50|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|2
1727920320000|2024-10-03 01:52:00|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|3
1727920450000|2024-10-03 01:54:10|||||||||1
1727920640000|2024-10-03 01:57:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1727920650000|2024-10-03 01:57:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1727920660000|2024-10-03 01:57:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727920710000|2024-10-03 01:58:30|||||||||1
1727920720000|2024-10-03 01:58:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1727921020000|2024-10-03 02:03:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1727921050000|2024-10-03 02:04:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1727921070000|2024-10-03 02:04:30|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|0
1727921140000|2024-10-03 02:05:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1727921180000|2024-10-03 02:06:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1727921350000|2024-10-03 02:09:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1727921370000|2024-10-03 02:09:30|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1727921390000|2024-10-03 02:09:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1727921600000|2024-10-03 02:13:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727921630000|2024-10-03 02:13:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1727921680000|2024-10-03 02:14:40|||||||||2
1727921690000|2024-10-03 02:14:50|||||||||1
1727921780000|2024-10-03 02:16:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1727921810000|2024-10-03 02:16:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1727921990000|2024-10-03 02:19:50|||||||||1
1727922010000|2024-10-03 02:20:10|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|10
1727922290000|2024-10-03 02:24:50|||||||||1
1727922370000|2024-10-03 02:26:10|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|36
1727922590000|2024-10-03 02:29:50|||||||||7
1727922610000|2024-10-03 02:30:10|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|12
1727922620000|2024-10-03 02:30:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727922640000|2024-10-03 02:30:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1727922670000|2024-10-03 02:31:10|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1727922780000|2024-10-03 02:33:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|4
1727922890000|2024-10-03 02:34:50|||||||||1
1727922960000|2024-10-03 02:36:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1727923060000|2024-10-03 02:37:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|38
1727923190000|2024-10-03 02:39:50|||||||||1
1727923240000|2024-10-03 02:40:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727923790000|2024-10-03 02:49:50|||||||||1
1727923890000|2024-10-03 02:51:30|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|0
1727923900000|2024-10-03 02:51:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1727923990000|2024-10-03 02:53:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1727924090000|2024-10-03 02:54:50|||||||||25
1727924210000|2024-10-03 02:56:50|||||||||8
1727924220000|2024-10-03 02:57:00|||||||||56
1727924230000|2024-10-03 02:57:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|12
1727924390000|2024-10-03 02:59:50|||||||||1
1727924650000|2024-10-03 03:04:10|||||||||1
1727924660000|2024-10-03 03:04:20|||||||||1
1727924690000|2024-10-03 03:04:50|||||||||1
1727924740000|2024-10-03 03:05:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|1
1727924840000|2024-10-03 03:07:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1727924960000|2024-10-03 03:09:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1727924990000|2024-10-03 03:09:50|||||||||4
1727925240000|2024-10-03 03:14:00|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|5
1727925260000|2024-10-03 03:14:20|||||||||1
1727925580000|2024-10-03 03:19:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1727925590000|2024-10-03 03:19:50|||||||||1
1727925890000|2024-10-03 03:24:50|||||||||1
1727926080000|2024-10-03 03:28:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|6
1727926190000|2024-10-03 03:29:50|||||||||1
1727926430000|2024-10-03 03:33:50|||||||||6
1727926440000|2024-10-03 03:34:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|18
1727926450000|2024-10-03 03:34:10|||||||||19
1727926460000|2024-10-03 03:34:20|||||||||10
1727926560000|2024-10-03 03:36:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1727926570000|2024-10-03 03:36:10|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|74
1727926580000|2024-10-03 03:36:20|||||||||26
1727926590000|2024-10-03 03:36:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1727926710000|2024-10-03 03:38:30|||||||||1
1727926780000|2024-10-03 03:39:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|3
1727926790000|2024-10-03 03:39:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1727926810000|2024-10-03 03:40:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1727926820000|2024-10-03 03:40:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1727926840000|2024-10-03 03:40:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1727926850000|2024-10-03 03:40:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1727926880000|2024-10-03 03:41:20|||||||||2
1727927090000|2024-10-03 03:44:50|||||||||1
1727927120000|2024-10-03 03:45:20|||||||||3
1727927390000|2024-10-03 03:49:50|||||||||1
1727927430000|2024-10-03 03:50:30|||||||||1
1727927690000|2024-10-03 03:54:50|||||||||4
1727927990000|2024-10-03 03:59:50|||||||||6
1727928150000|2024-10-03 04:02:30|||||||||3
1727928290000|2024-10-03 04:04:50|||||||||1
1727928370000|2024-10-03 04:06:10|||||||||1
1727928590000|2024-10-03 04:09:50|||||||||1
1727928610000|2024-10-03 04:10:10|||||||||3
1727928890000|2024-10-03 04:14:50|||||||||1
1727928970000|2024-10-03 04:16:10|||||||||1
1727929190000|2024-10-03 04:19:50|||||||||1
1727929790000|2024-10-03 04:29:50|||||||||1
1727930090000|2024-10-03 04:34:50|||||||||1
1727930180000|2024-10-03 04:36:20|||||||||4
1727930390000|2024-10-03 04:39:50|||||||||1
1727930410000|2024-10-03 04:40:10|||||||||1
1727930460000|2024-10-03 04:41:00|||||||||1
1727930520000|2024-10-03 04:42:00|||||||||4
1727930610000|2024-10-03 04:43:30|||||||||1
1727930660000|2024-10-03 04:44:20|||||||||13
1727930690000|2024-10-03 04:44:50|||||||||1
1727930830000|2024-10-03 04:47:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1727930850000|2024-10-03 04:47:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1727930920000|2024-10-03 04:48:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1727930990000|2024-10-03 04:49:50|||||||||1
1727931000000|2024-10-03 04:50:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1727931130000|2024-10-03 04:52:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1727931200000|2024-10-03 04:53:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1727931210000|2024-10-03 04:53:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|3
1727931240000|2024-10-03 04:54:00|||||||||3
1727931290000|2024-10-03 04:54:50|||||||||1
1727931590000|2024-10-03 04:59:50|||||||||4
1727932190000|2024-10-03 05:09:50|||||||||1
1727933110000|2024-10-03 05:25:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1727933120000|2024-10-03 05:25:20|19.83|19.67|19.85|19.69|19.85|19.69|19.82|19.66|4
1727933240000|2024-10-03 05:27:20|||||||||1
1727933600000|2024-10-03 05:33:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1727933610000|2024-10-03 05:33:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1727933880000|2024-10-03 05:38:00|||||||||1
1727934190000|2024-10-03 05:43:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1727934310000|2024-10-03 05:45:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|7
1727934430000|2024-10-03 05:47:10|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|76
1727934450000|2024-10-03 05:47:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1727934570000|2024-10-03 05:49:30|||||||||1
1727934620000|2024-10-03 05:50:20|19.91|19.75|19.89|19.73|19.92|19.76|19.89|19.73|0
1727934780000|2024-10-03 05:53:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1727934840000|2024-10-03 05:54:00|||||||||2
1727935160000|2024-10-03 05:59:20|||||||||15
1727935200000|2024-10-03 06:00:00|||||||||12
1727935410000|2024-10-03 06:03:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1727935430000|2024-10-03 06:03:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727935450000|2024-10-03 06:04:10|||||||||1
1727935480000|2024-10-03 06:04:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727935490000|2024-10-03 06:04:50|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|18
1727935590000|2024-10-03 06:06:30|||||||||1
1727935800000|2024-10-03 06:10:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1727936230000|2024-10-03 06:17:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1727936540000|2024-10-03 06:22:20|||||||||2
1727936600000|2024-10-03 06:23:20|||||||||1
1727936870000|2024-10-03 06:27:50|||||||||1
1727936910000|2024-10-03 06:28:30|||||||||6
1727936920000|2024-10-03 06:28:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|2
1727937000000|2024-10-03 06:30:00|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|4
1727937010000|2024-10-03 06:30:10|||||||||5
1727937030000|2024-10-03 06:30:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|2
1727937160000|2024-10-03 06:32:40|||||||||1
1727937470000|2024-10-03 06:37:50|||||||||44
1727937480000|2024-10-03 06:38:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1727937510000|2024-10-03 06:38:30|||||||||8
1727937580000|2024-10-03 06:39:40|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|6
1727937620000|2024-10-03 06:40:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|3
1727937790000|2024-10-03 06:43:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|5
1727937880000|2024-10-03 06:44:40|||||||||1
1727937900000|2024-10-03 06:45:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1727937910000|2024-10-03 06:45:10|||||||||1
1727938000000|2024-10-03 06:46:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1727938050000|2024-10-03 06:47:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1727938090000|2024-10-03 06:48:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1727938110000|2024-10-03 06:48:30|||||||||2
1727938380000|2024-10-03 06:53:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1727938390000|2024-10-03 06:53:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1727938760000|2024-10-03 06:59:20|||||||||7
1727938820000|2024-10-03 07:00:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1727938860000|2024-10-03 07:01:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|1
1727938870000|2024-10-03 07:01:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1727938910000|2024-10-03 07:01:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1727938920000|2024-10-03 07:02:00|||||||||2
1727938950000|2024-10-03 07:02:30|||||||||1
1727939040000|2024-10-03 07:04:00|||||||||4
1727939080000|2024-10-03 07:04:40|||||||||7
1727939100000|2024-10-03 07:05:00|||||||||1
1727939140000|2024-10-03 07:05:40|||||||||1
1727939160000|2024-10-03 07:06:00|||||||||1
1727939280000|2024-10-03 07:08:00|||||||||3
1727939290000|2024-10-03 07:08:10|||||||||1
1727939330000|2024-10-03 07:08:50|||||||||1
1727939340000|2024-10-03 07:09:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1727939350000|2024-10-03 07:09:10|||||||||2
1727939530000|2024-10-03 07:12:10|||||||||2
1727939570000|2024-10-03 07:12:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1727939580000|2024-10-03 07:13:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1727939600000|2024-10-03 07:13:20|||||||||13
1727939650000|2024-10-03 07:14:10|19.87|19.71|19.86|19.7|19.88|19.72|19.86|19.7|7
1727939660000|2024-10-03 07:14:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1727939740000|2024-10-03 07:15:40|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|8
1727939760000|2024-10-03 07:16:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1727939770000|2024-10-03 07:16:10|||||||||5
1727939800000|2024-10-03 07:16:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1727939820000|2024-10-03 07:17:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1727939840000|2024-10-03 07:17:20|||||||||2
1727939900000|2024-10-03 07:18:20|||||||||1
1727939960000|2024-10-03 07:19:20|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|14
1727939970000|2024-10-03 07:19:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1727939980000|2024-10-03 07:19:40|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|3
1727940010000|2024-10-03 07:20:10|||||||||1
1727940020000|2024-10-03 07:20:20|||||||||1
1727940040000|2024-10-03 07:20:40|||||||||1
1727940070000|2024-10-03 07:21:10|||||||||1
1727940080000|2024-10-03 07:21:20|||||||||1
1727940100000|2024-10-03 07:21:40|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|1
1727940110000|2024-10-03 07:21:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1727940120000|2024-10-03 07:22:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|5
1727940250000|2024-10-03 07:24:10|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|1
1727940260000|2024-10-03 07:24:20|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1
1727940270000|2024-10-03 07:24:30|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1727940310000|2024-10-03 07:25:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1727940320000|2024-10-03 07:25:20|||||||||3
1727940330000|2024-10-03 07:25:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1727940340000|2024-10-03 07:25:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|1
1727940380000|2024-10-03 07:26:20|||||||||3
1727940400000|2024-10-03 07:26:40|||||||||1
1727940450000|2024-10-03 07:27:30|||||||||1
1727940510000|2024-10-03 07:28:30|||||||||1
1727940530000|2024-10-03 07:28:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1727940540000|2024-10-03 07:29:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1727940550000|2024-10-03 07:29:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|2
1727940560000|2024-10-03 07:29:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1727940570000|2024-10-03 07:29:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|5
1727940600000|2024-10-03 07:30:00|20|19.84|20.03|19.87|20.03|19.87|20|19.84|1
1727940610000|2024-10-03 07:30:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|3
1727940620000|2024-10-03 07:30:20|||||||||1
1727940630000|2024-10-03 07:30:30|20.04|19.88|20.03|19.87|20.05|19.89|20.03|19.87|5
1727940650000|2024-10-03 07:30:50|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|1
1727940670000|2024-10-03 07:31:10|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|3
1727940680000|2024-10-03 07:31:20|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|0
1727940690000|2024-10-03 07:31:30|20.01|19.85|19.98|19.82|20.03|19.87|19.98|19.82|0
1727940720000|2024-10-03 07:32:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727940740000|2024-10-03 07:32:20|20|19.84|19.96|19.8|20|19.84|19.96|19.8|14
1727940750000|2024-10-03 07:32:30|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|4
1727940760000|2024-10-03 07:32:40|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|14
1727940780000|2024-10-03 07:33:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|8
1727940800000|2024-10-03 07:33:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|5
1727940820000|2024-10-03 07:33:40|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727940840000|2024-10-03 07:34:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|14
1727940860000|2024-10-03 07:34:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1727940870000|2024-10-03 07:34:30|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|13
1727940920000|2024-10-03 07:35:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1727940950000|2024-10-03 07:35:50|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|6
1727940970000|2024-10-03 07:36:10|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727940980000|2024-10-03 07:36:20|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727940990000|2024-10-03 07:36:30|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|38
1727941000000|2024-10-03 07:36:40|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|9
1727941010000|2024-10-03 07:36:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727941030000|2024-10-03 07:37:10|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1727941060000|2024-10-03 07:37:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|1
1727941080000|2024-10-03 07:38:00|20.02|19.86|19.99|19.83|20.03|19.87|19.99|19.83|0
1727941090000|2024-10-03 07:38:10|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|2
1727941120000|2024-10-03 07:38:40|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|6
1727941130000|2024-10-03 07:38:50|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|2
1727941140000|2024-10-03 07:39:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1727941150000|2024-10-03 07:39:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727941160000|2024-10-03 07:39:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2
1727941170000|2024-10-03 07:39:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727941180000|2024-10-03 07:39:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1727941190000|2024-10-03 07:39:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1727941210000|2024-10-03 07:40:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|22
1727941240000|2024-10-03 07:40:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|3
1727941250000|2024-10-03 07:40:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1727941260000|2024-10-03 07:41:00|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1727941270000|2024-10-03 07:41:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727941280000|2024-10-03 07:41:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727941290000|2024-10-03 07:41:30|||||||||1
1727941300000|2024-10-03 07:41:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1727941310000|2024-10-03 07:41:50|||||||||2
1727941320000|2024-10-03 07:42:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|13
1727941330000|2024-10-03 07:42:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1727941340000|2024-10-03 07:42:20|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1727941370000|2024-10-03 07:42:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1727941380000|2024-10-03 07:43:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727941390000|2024-10-03 07:43:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1727941400000|2024-10-03 07:43:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|2
1727941410000|2024-10-03 07:43:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|3
1727941470000|2024-10-03 07:44:30|20.04|19.88|20.05|19.89|20.05|19.89|20.03|19.87|11
1727941490000|2024-10-03 07:44:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1727941540000|2024-10-03 07:45:40|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|8
1727941550000|2024-10-03 07:45:50|20.09|19.93|20.08|19.92|20.09|19.93|20.07|19.91|0
1727941560000|2024-10-03 07:46:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727941600000|2024-10-03 07:46:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1727941610000|2024-10-03 07:46:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1727941620000|2024-10-03 07:47:00|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|1
1727941650000|2024-10-03 07:47:30|||||||||5
1727941690000|2024-10-03 07:48:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727941720000|2024-10-03 07:48:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1727941730000|2024-10-03 07:48:50|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|11
1727941740000|2024-10-03 07:49:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|3
1727941780000|2024-10-03 07:49:40|||||||||1
1727941810000|2024-10-03 07:50:10|||||||||10
1727941830000|2024-10-03 07:50:30|||||||||1
1727941910000|2024-10-03 07:51:50|||||||||6
1727941940000|2024-10-03 07:52:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|12
1727941970000|2024-10-03 07:52:50|||||||||69
1727942100000|2024-10-03 07:55:00|||||||||1
1727942110000|2024-10-03 07:55:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727942120000|2024-10-03 07:55:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727942140000|2024-10-03 07:55:40|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1727942150000|2024-10-03 07:55:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|13
1727942240000|2024-10-03 07:57:20|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|0
1727942250000|2024-10-03 07:57:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1727942260000|2024-10-03 07:57:40|||||||||1
1727942310000|2024-10-03 07:58:30|20.07|19.91|20.05|19.89|20.08|19.92|20.05|19.89|0
1727942330000|2024-10-03 07:58:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1727942340000|2024-10-03 07:59:00|20.08|19.92|20.05|19.89|20.08|19.92|20.05|19.89|1
1727942400000|2024-10-03 08:00:00|||||||||1
1727942410000|2024-10-03 08:00:10|||||||||1
1727942460000|2024-10-03 08:01:00|||||||||1
1727942490000|2024-10-03 08:01:30|||||||||1
1727942510000|2024-10-03 08:01:50|||||||||11
1727942530000|2024-10-03 08:02:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|17
1727942650000|2024-10-03 08:04:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|23
1727942670000|2024-10-03 08:04:30|||||||||1
1727942690000|2024-10-03 08:04:50|||||||||5
1727942700000|2024-10-03 08:05:00|19.99|19.83|19.98|19.82|20.02|19.86|19.98|19.82|11
1727942710000|2024-10-03 08:05:10|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1727942720000|2024-10-03 08:05:20|||||||||1
1727942730000|2024-10-03 08:05:30|||||||||34
1727942740000|2024-10-03 08:05:40|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2
1727942750000|2024-10-03 08:05:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1727943030000|2024-10-03 08:10:30|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1727943040000|2024-10-03 08:10:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|10
1727943050000|2024-10-03 08:10:50|||||||||5
1727943060000|2024-10-03 08:11:00|||||||||11
1727943110000|2024-10-03 08:11:50|||||||||2
1727943170000|2024-10-03 08:12:50|20|19.84|20.02|19.86|20.02|19.86|20|19.84|0
1727943180000|2024-10-03 08:13:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1727943190000|2024-10-03 08:13:10|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|3
1727943200000|2024-10-03 08:13:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|2
1727943220000|2024-10-03 08:13:40|||||||||1
1727943310000|2024-10-03 08:15:10|||||||||37
1727943330000|2024-10-03 08:15:30|||||||||1
1727943420000|2024-10-03 08:17:00|||||||||1
1727943600000|2024-10-03 08:20:00|||||||||1
1727943620000|2024-10-03 08:20:20|||||||||1
1727943720000|2024-10-03 08:22:00|||||||||2
1727943820000|2024-10-03 08:23:40|||||||||1
1727943940000|2024-10-03 08:25:40|||||||||1
1727944030000|2024-10-03 08:27:10|||||||||2
1727944050000|2024-10-03 08:27:30|||||||||1
1727944070000|2024-10-03 08:27:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|19
1727944080000|2024-10-03 08:28:00|||||||||8
1727944180000|2024-10-03 08:29:40|20|19.84|20.01|19.85|20.01|19.85|19.98|19.82|1
1727944190000|2024-10-03 08:29:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1727944250000|2024-10-03 08:30:50|19.98|19.82|20|19.84|20.03|19.87|19.98|19.82|5
1727944260000|2024-10-03 08:31:00|19.98|19.82|20|19.84|20.01|19.85|19.98|19.82|1
1727944270000|2024-10-03 08:31:10|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|2
1727944350000|2024-10-03 08:32:30|20.02|19.86|20.03|19.87|20.03|19.87|20|19.84|0
1727944360000|2024-10-03 08:32:40|||||||||2
1727944370000|2024-10-03 08:32:50|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|2
1727944680000|2024-10-03 08:38:00|20|19.84|20|19.84|20.03|19.87|19.98|19.82|6
1727944690000|2024-10-03 08:38:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|0
1727944700000|2024-10-03 08:38:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727944820000|2024-10-03 08:40:20|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|2
1727944940000|2024-10-03 08:42:20|||||||||1
1727945000000|2024-10-03 08:43:20|||||||||1
1727945040000|2024-10-03 08:44:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|1
1727945050000|2024-10-03 08:44:10|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|2
1727945100000|2024-10-03 08:45:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1727945150000|2024-10-03 08:45:50|||||||||15
1727945170000|2024-10-03 08:46:10|||||||||57
1727945240000|2024-10-03 08:47:20|||||||||11
1727945300000|2024-10-03 08:48:20|||||||||2
1727945310000|2024-10-03 08:48:30|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|1
1727945320000|2024-10-03 08:48:40|||||||||2
1727945330000|2024-10-03 08:48:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1727945350000|2024-10-03 08:49:10|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|0
1727945360000|2024-10-03 08:49:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|24
1727945560000|2024-10-03 08:52:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1727945570000|2024-10-03 08:52:50|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1727945590000|2024-10-03 08:53:10|20|19.84|20|19.84|20|19.84|20|19.84|0
1727945610000|2024-10-03 08:53:30|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|11
1727945620000|2024-10-03 08:53:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1727945630000|2024-10-03 08:53:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|0
1727945640000|2024-10-03 08:54:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1727945650000|2024-10-03 08:54:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1727945680000|2024-10-03 08:54:40|20|19.84|20|19.84|20|19.84|20|19.84|1
1727945690000|2024-10-03 08:54:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1727945700000|2024-10-03 08:55:00|20|19.84|20|19.84|20|19.84|20|19.84|0
1727945710000|2024-10-03 08:55:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1727945720000|2024-10-03 08:55:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1727945740000|2024-10-03 08:55:40|19.98|19.82|19.96|19.8|20|19.84|19.96|19.8|10
1727946060000|2024-10-03 09:01:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1727946110000|2024-10-03 09:01:50|||||||||2
1727946250000|2024-10-03 09:04:10|||||||||1
1727946260000|2024-10-03 09:04:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1727946280000|2024-10-03 09:04:40|20|19.84|20|19.84|20|19.84|20|19.84|3
1727946290000|2024-10-03 09:04:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1727946380000|2024-10-03 09:06:20|||||||||2
1727946620000|2024-10-03 09:10:20|||||||||10
1727946660000|2024-10-03 09:11:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|23
1727946670000|2024-10-03 09:11:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727946700000|2024-10-03 09:11:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1727946720000|2024-10-03 09:12:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1727946770000|2024-10-03 09:12:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|6
1727946820000|2024-10-03 09:13:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1727946840000|2024-10-03 09:14:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1727946850000|2024-10-03 09:14:10|||||||||1
1727946860000|2024-10-03 09:14:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1727946870000|2024-10-03 09:14:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1727946900000|2024-10-03 09:15:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1727946910000|2024-10-03 09:15:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727946920000|2024-10-03 09:15:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1727946930000|2024-10-03 09:15:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1727946940000|2024-10-03 09:15:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1727946950000|2024-10-03 09:15:50|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1727946960000|2024-10-03 09:16:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|0
1727946980000|2024-10-03 09:16:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1727946990000|2024-10-03 09:16:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|5
1727947040000|2024-10-03 09:17:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1727947060000|2024-10-03 09:17:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|1
1727947080000|2024-10-03 09:18:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1727947130000|2024-10-03 09:18:50|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|0
1727947190000|2024-10-03 09:19:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1727947230000|2024-10-03 09:20:30|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|1
1727947400000|2024-10-03 09:23:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1727947430000|2024-10-03 09:23:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1727947440000|2024-10-03 09:24:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|1
1727947450000|2024-10-03 09:24:10|||||||||3
1727947540000|2024-10-03 09:25:40|||||||||3
1727947960000|2024-10-03 09:32:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1727947970000|2024-10-03 09:32:50|||||||||1
1727948010000|2024-10-03 09:33:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727948040000|2024-10-03 09:34:00|19.92|19.76|19.91|19.75|19.94|19.78|19.91|19.75|0
1727948100000|2024-10-03 09:35:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|9
1727948140000|2024-10-03 09:35:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|1
1727948150000|2024-10-03 09:35:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1727948190000|2024-10-03 09:36:30|||||||||8
1727948200000|2024-10-03 09:36:40|||||||||9
1727948260000|2024-10-03 09:37:40|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|45
1727948270000|2024-10-03 09:37:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|7
1727948280000|2024-10-03 09:38:00|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|0
1727948290000|2024-10-03 09:38:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1727948300000|2024-10-03 09:38:20|19.87|19.71|19.86|19.7|19.89|19.73|19.86|19.7|0
1727948310000|2024-10-03 09:38:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1727948320000|2024-10-03 09:38:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1727948380000|2024-10-03 09:39:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1727948400000|2024-10-03 09:40:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1727948410000|2024-10-03 09:40:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|1
1727948420000|2024-10-03 09:40:20|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|2
1727948530000|2024-10-03 09:42:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|40
1727948570000|2024-10-03 09:42:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|49
1727948750000|2024-10-03 09:45:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727948770000|2024-10-03 09:46:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727948780000|2024-10-03 09:46:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1727948800000|2024-10-03 09:46:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727948840000|2024-10-03 09:47:20|||||||||3
1727948910000|2024-10-03 09:48:30|||||||||2
1727948980000|2024-10-03 09:49:40|||||||||1
1727949270000|2024-10-03 09:54:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|12
1727949280000|2024-10-03 09:54:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1727949290000|2024-10-03 09:54:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1727949340000|2024-10-03 09:55:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|20
1727949380000|2024-10-03 09:56:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1727949460000|2024-10-03 09:57:40|19.94|19.78|19.95|19.79|19.96|19.8|19.94|19.78|21
1727949480000|2024-10-03 09:58:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1727949490000|2024-10-03 09:58:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1727949500000|2024-10-03 09:58:20|||||||||4
1727949550000|2024-10-03 09:59:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1727949910000|2024-10-03 10:05:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1727950030000|2024-10-03 10:07:10|||||||||7
1727950040000|2024-10-03 10:07:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1727950240000|2024-10-03 10:10:40|||||||||2
1727950310000|2024-10-03 10:11:50|||||||||5
1727950340000|2024-10-03 10:12:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1727950450000|2024-10-03 10:14:10|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|44
1727950480000|2024-10-03 10:14:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|8
1727950550000|2024-10-03 10:15:50|||||||||1
1727950580000|2024-10-03 10:16:20|||||||||1
1727950660000|2024-10-03 10:17:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|7
1727950740000|2024-10-03 10:19:00|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|1
1727950750000|2024-10-03 10:19:10|20|19.84|20.01|19.85|20.01|19.85|20|19.84|0
1727950760000|2024-10-03 10:19:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1727950780000|2024-10-03 10:19:40|20|19.84|20|19.84|20|19.84|20|19.84|2
1727950790000|2024-10-03 10:19:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1727950800000|2024-10-03 10:20:00|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|0
1727950830000|2024-10-03 10:20:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1727950850000|2024-10-03 10:20:50|20|19.84|19.99|19.83|20|19.84|19.99|19.83|0
1727950900000|2024-10-03 10:21:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1727950920000|2024-10-03 10:22:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|14
1727951070000|2024-10-03 10:24:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|83
1727951140000|2024-10-03 10:25:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1727951530000|2024-10-03 10:32:10|||||||||5
1727951780000|2024-10-03 10:36:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|15
1727951890000|2024-10-03 10:38:10|||||||||1
1727952040000|2024-10-03 10:40:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|4
1727952180000|2024-10-03 10:43:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1727952230000|2024-10-03 10:43:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1727952280000|2024-10-03 10:44:40|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|4
1727952790000|2024-10-03 10:53:10|||||||||1
1727952840000|2024-10-03 10:54:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|20
1727952850000|2024-10-03 10:54:10|||||||||8
1727952860000|2024-10-03 10:54:20|||||||||4
1727952870000|2024-10-03 10:54:30|||||||||4
1727953000000|2024-10-03 10:56:40|||||||||2
1727953060000|2024-10-03 10:57:40|||||||||19
1727953120000|2024-10-03 10:58:40|||||||||1
1727953140000|2024-10-03 10:59:00|||||||||1
1727953160000|2024-10-03 10:59:20|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|1
1727953180000|2024-10-03 10:59:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1727953190000|2024-10-03 10:59:50|19.84|19.68|19.84|19.68|19.85|19.69|19.84|19.68|5
1727953200000|2024-10-03 11:00:00|||||||||11
1727953220000|2024-10-03 11:00:20|||||||||9
1727953260000|2024-10-03 11:01:00|||||||||1
1727953720000|2024-10-03 11:08:40|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1727953880000|2024-10-03 11:11:20|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|23
1727953890000|2024-10-03 11:11:30|||||||||1
1727953990000|2024-10-03 11:13:10|||||||||1
1727954100000|2024-10-03 11:15:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1727954290000|2024-10-03 11:18:10|||||||||1
1727954460000|2024-10-03 11:21:00|||||||||13
1727954470000|2024-10-03 11:21:10|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|12
1727954480000|2024-10-03 11:21:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|1
1727954710000|2024-10-03 11:25:10|||||||||1
1727954850000|2024-10-03 11:27:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|71
1727954860000|2024-10-03 11:27:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1727954870000|2024-10-03 11:27:50|||||||||12
1727954890000|2024-10-03 11:28:10|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|17
1727954920000|2024-10-03 11:28:40|||||||||1
1727955100000|2024-10-03 11:31:40|||||||||10
1727955170000|2024-10-03 11:32:50|||||||||3
1727955200000|2024-10-03 11:33:20|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|0
1727955230000|2024-10-03 11:33:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|6
1727955240000|2024-10-03 11:34:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1727955360000|2024-10-03 11:36:00|||||||||10
1727955410000|2024-10-03 11:36:50|||||||||1
1727955460000|2024-10-03 11:37:40|||||||||5
1727955570000|2024-10-03 11:39:30|||||||||1
1727955700000|2024-10-03 11:41:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|19
1727955720000|2024-10-03 11:42:00|||||||||3
1727955770000|2024-10-03 11:42:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|90
1727955810000|2024-10-03 11:43:30|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|49
1727955860000|2024-10-03 11:44:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1727955870000|2024-10-03 11:44:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1727955920000|2024-10-03 11:45:20|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|52
1727956070000|2024-10-03 11:47:50|||||||||1
1727956130000|2024-10-03 11:48:50|||||||||1
1727956250000|2024-10-03 11:50:50|||||||||1
1727956310000|2024-10-03 11:51:50|||||||||12
1727956380000|2024-10-03 11:53:00|||||||||1
1727956530000|2024-10-03 11:55:30|||||||||10
1727956920000|2024-10-03 12:02:00|||||||||2
1727957110000|2024-10-03 12:05:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|33
1727957130000|2024-10-03 12:05:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1727957140000|2024-10-03 12:05:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|33
1727957260000|2024-10-03 12:07:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1727957290000|2024-10-03 12:08:10|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|16
1727957380000|2024-10-03 12:09:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|21
1727957420000|2024-10-03 12:10:20|19.93|19.77|19.96|19.8|19.96|19.8|19.92|19.76|35
1727957430000|2024-10-03 12:10:30|||||||||15
1727957440000|2024-10-03 12:10:40|||||||||25
1727957520000|2024-10-03 12:12:00|||||||||5
1727957650000|2024-10-03 12:14:10|||||||||1
1727957770000|2024-10-03 12:16:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|25
1727957780000|2024-10-03 12:16:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|11
1727957790000|2024-10-03 12:16:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|17
1727957800000|2024-10-03 12:16:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1727957810000|2024-10-03 12:16:50|||||||||9
1727957880000|2024-10-03 12:18:00|||||||||69
1727957900000|2024-10-03 12:18:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|17
1727957980000|2024-10-03 12:19:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1727957990000|2024-10-03 12:19:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|17
1727958060000|2024-10-03 12:21:00|||||||||2
1727958070000|2024-10-03 12:21:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1727958090000|2024-10-03 12:21:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|56
1727958120000|2024-10-03 12:22:00|||||||||1
1727958150000|2024-10-03 12:22:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|47
1727958220000|2024-10-03 12:23:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1727958230000|2024-10-03 12:23:50|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|13
1727958240000|2024-10-03 12:24:00|||||||||1
1727958280000|2024-10-03 12:24:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1727958310000|2024-10-03 12:25:10|||||||||6
1727958320000|2024-10-03 12:25:20|||||||||8
1727958380000|2024-10-03 12:26:20|||||||||8
1727958400000|2024-10-03 12:26:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|33
1727958420000|2024-10-03 12:27:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1727958430000|2024-10-03 12:27:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|25
1727958570000|2024-10-03 12:29:30|||||||||5
1727958580000|2024-10-03 12:29:40|||||||||2
1727958590000|2024-10-03 12:29:50|||||||||8
1727958600000|2024-10-03 12:30:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|48
1727958610000|2024-10-03 12:30:10|||||||||52
1727958620000|2024-10-03 12:30:20|||||||||2
1727958680000|2024-10-03 12:31:20|||||||||25
1727958710000|2024-10-03 12:31:50|||||||||1
1727958730000|2024-10-03 12:32:10|||||||||4
1727958800000|2024-10-03 12:33:20|||||||||2
1727958850000|2024-10-03 12:34:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|25
1727958860000|2024-10-03 12:34:20|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|5
1727958870000|2024-10-03 12:34:30|||||||||42
1727958880000|2024-10-03 12:34:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1727958910000|2024-10-03 12:35:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1727958920000|2024-10-03 12:35:20|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|65
1727958930000|2024-10-03 12:35:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|2
1727958950000|2024-10-03 12:35:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1727958960000|2024-10-03 12:36:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|12
1727958970000|2024-10-03 12:36:10|||||||||2
1727958990000|2024-10-03 12:36:30|||||||||4
1727959000000|2024-10-03 12:36:40|||||||||1
1727959020000|2024-10-03 12:37:00|||||||||2
1727959030000|2024-10-03 12:37:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|54
1727959040000|2024-10-03 12:37:20|19.92|19.76|19.9|19.74|19.95|19.79|19.9|19.74|52
1727959050000|2024-10-03 12:37:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|5
1727959080000|2024-10-03 12:38:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|52
1727959090000|2024-10-03 12:38:10|19.95|19.79|19.93|19.77|19.95|19.79|19.93|19.77|2
1727959100000|2024-10-03 12:38:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1727959130000|2024-10-03 12:38:50|||||||||8
1727959140000|2024-10-03 12:39:00|||||||||4
1727959150000|2024-10-03 12:39:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1727959180000|2024-10-03 12:39:40|||||||||3
1727959200000|2024-10-03 12:40:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|3
1727959210000|2024-10-03 12:40:10|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|108
1727959220000|2024-10-03 12:40:20|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|5
1727959230000|2024-10-03 12:40:30|19.99|19.83|19.95|19.79|20|19.84|19.95|19.79|51
1727959240000|2024-10-03 12:40:40|||||||||10
1727959250000|2024-10-03 12:40:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1727959260000|2024-10-03 12:41:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|49
1727959270000|2024-10-03 12:41:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|101
1727959290000|2024-10-03 12:41:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1727959300000|2024-10-03 12:41:40|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|7
1727959320000|2024-10-03 12:42:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|64
1727959340000|2024-10-03 12:42:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1727959370000|2024-10-03 12:42:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1727959400000|2024-10-03 12:43:20|||||||||6
1727959420000|2024-10-03 12:43:40|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1727959430000|2024-10-03 12:43:50|||||||||15
1727959450000|2024-10-03 12:44:10|||||||||1
1727959470000|2024-10-03 12:44:30|19.99|19.83|20|19.84|20|19.84|19.97|19.81|6
1727959490000|2024-10-03 12:44:50|||||||||1
1727959500000|2024-10-03 12:45:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1727959530000|2024-10-03 12:45:30|||||||||2
1727959580000|2024-10-03 12:46:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|37
1727959590000|2024-10-03 12:46:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1727959620000|2024-10-03 12:47:00|||||||||1
1727959630000|2024-10-03 12:47:10|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1727959650000|2024-10-03 12:47:30|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1727959680000|2024-10-03 12:48:00|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1727959710000|2024-10-03 12:48:30|||||||||4
1727959760000|2024-10-03 12:49:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1727959790000|2024-10-03 12:49:50|||||||||1
1727959810000|2024-10-03 12:50:10|||||||||37
1727959850000|2024-10-03 12:50:50|||||||||12
1727959990000|2024-10-03 12:53:10|||||||||26
1727960050000|2024-10-03 12:54:10|||||||||1
1727960090000|2024-10-03 12:54:50|||||||||1
1727960130000|2024-10-03 12:55:30|||||||||27
1727960150000|2024-10-03 12:55:50|||||||||1
1727960190000|2024-10-03 12:56:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|19
1727960270000|2024-10-03 12:57:50|||||||||14
1727960290000|2024-10-03 12:58:10|||||||||1
1727960390000|2024-10-03 12:59:50|||||||||2
1727960400000|2024-10-03 13:00:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|127
1727960410000|2024-10-03 13:00:10|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|70
1727960420000|2024-10-03 13:00:20|20.14|19.98|20.13|19.97|20.14|19.98|20.12|19.96|9
1727960430000|2024-10-03 13:00:30|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|22
1727960440000|2024-10-03 13:00:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1727960460000|2024-10-03 13:01:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|22
1727960470000|2024-10-03 13:01:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|0
1727960500000|2024-10-03 13:01:40|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|0
1727960510000|2024-10-03 13:01:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727960520000|2024-10-03 13:02:00|20.11|19.95|20.09|19.93|20.12|19.96|20.09|19.93|2
1727960530000|2024-10-03 13:02:10|||||||||13
1727960540000|2024-10-03 13:02:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|27
1727960570000|2024-10-03 13:02:50|||||||||1
1727960580000|2024-10-03 13:03:00|||||||||1
1727960590000|2024-10-03 13:03:10|||||||||2
1727960690000|2024-10-03 13:04:50|||||||||2
1727960700000|2024-10-03 13:05:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|124
1727960730000|2024-10-03 13:05:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|15
1727960740000|2024-10-03 13:05:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1727960750000|2024-10-03 13:05:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1727960760000|2024-10-03 13:06:00|||||||||11
1727960800000|2024-10-03 13:06:40|||||||||1
1727960850000|2024-10-03 13:07:30|||||||||1
1727960860000|2024-10-03 13:07:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|3
1727960870000|2024-10-03 13:07:50|||||||||1
1727960880000|2024-10-03 13:08:00|||||||||9
1727960970000|2024-10-03 13:09:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1727961030000|2024-10-03 13:10:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|34
1727961040000|2024-10-03 13:10:40|||||||||1
1727961050000|2024-10-03 13:10:50|||||||||2
1727961070000|2024-10-03 13:11:10|||||||||25
1727961080000|2024-10-03 13:11:20|||||||||1
1727961090000|2024-10-03 13:11:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|33
1727961160000|2024-10-03 13:12:40|||||||||4
1727961180000|2024-10-03 13:13:00|||||||||1
1727961210000|2024-10-03 13:13:30|||||||||1
1727961250000|2024-10-03 13:14:10|||||||||50
1727961270000|2024-10-03 13:14:30|||||||||1
1727961280000|2024-10-03 13:14:40|||||||||2
1727961330000|2024-10-03 13:15:30|||||||||1
1727961420000|2024-10-03 13:17:00|||||||||1
1727961430000|2024-10-03 13:17:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|11
1727961440000|2024-10-03 13:17:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1727961480000|2024-10-03 13:18:00|||||||||1
1727961510000|2024-10-03 13:18:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|47
1727961540000|2024-10-03 13:19:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|7
1727961580000|2024-10-03 13:19:40|||||||||3
1727961590000|2024-10-03 13:19:50|||||||||1
1727961740000|2024-10-03 13:22:20|||||||||5
1727961800000|2024-10-03 13:23:20|||||||||1
1727961870000|2024-10-03 13:24:30|||||||||2
1727961990000|2024-10-03 13:26:30|||||||||1
1727962010000|2024-10-03 13:26:50|||||||||2
1727962050000|2024-10-03 13:27:30|||||||||29
1727962060000|2024-10-03 13:27:40|20.09|19.93|20.08|19.92|20.09|19.93|20.06|19.9|28
1727962070000|2024-10-03 13:27:50|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|4
1727962100000|2024-10-03 13:28:20|||||||||5
1727962110000|2024-10-03 13:28:30|||||||||3
1727962120000|2024-10-03 13:28:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1727962130000|2024-10-03 13:28:50|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|1
1727962140000|2024-10-03 13:29:00|||||||||2
1727962180000|2024-10-03 13:29:40|||||||||1
1727962200000|2024-10-03 13:30:00|||||||||37
1727962210000|2024-10-03 13:30:10|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|137
1727962220000|2024-10-03 13:30:20|||||||||1
1727962230000|2024-10-03 13:30:30|||||||||2
1727962240000|2024-10-03 13:30:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|20
1727962250000|2024-10-03 13:30:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1727962260000|2024-10-03 13:31:00|20.04|19.88|20.09|19.93|20.09|19.93|20.04|19.88|29
1727962270000|2024-10-03 13:31:10|||||||||3
1727962280000|2024-10-03 13:31:20|||||||||46
1727962300000|2024-10-03 13:31:40|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|103
1727962310000|2024-10-03 13:31:50|||||||||87
1727962320000|2024-10-03 13:32:00|||||||||27
1727962330000|2024-10-03 13:32:10|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|12
1727962340000|2024-10-03 13:32:20|||||||||4
1727962350000|2024-10-03 13:32:30|||||||||4
1727962360000|2024-10-03 13:32:40|||||||||48
1727962370000|2024-10-03 13:32:50|||||||||8
1727962380000|2024-10-03 13:33:00|||||||||4
1727962390000|2024-10-03 13:33:10|||||||||4
1727962400000|2024-10-03 13:33:20|||||||||4
1727962410000|2024-10-03 13:33:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|80
1727962430000|2024-10-03 13:33:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|71
1727962440000|2024-10-03 13:34:00|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|23
1727962450000|2024-10-03 13:34:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|18
1727962460000|2024-10-03 13:34:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|121
1727962470000|2024-10-03 13:34:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|38
1727962480000|2024-10-03 13:34:40|||||||||8
1727962490000|2024-10-03 13:34:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|13
1727962500000|2024-10-03 13:35:00|||||||||5
1727962510000|2024-10-03 13:35:10|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|36
1727962520000|2024-10-03 13:35:20|||||||||7
1727962530000|2024-10-03 13:35:30|||||||||3
1727962540000|2024-10-03 13:35:40|||||||||4
1727962550000|2024-10-03 13:35:50|||||||||2
1727962560000|2024-10-03 13:36:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|34
1727962570000|2024-10-03 13:36:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|11
1727962580000|2024-10-03 13:36:20|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|119
1727962590000|2024-10-03 13:36:30|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|93
1727962600000|2024-10-03 13:36:40|||||||||6
1727962610000|2024-10-03 13:36:50|||||||||2
1727962620000|2024-10-03 13:37:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|59
1727962630000|2024-10-03 13:37:10|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|57
1727962640000|2024-10-03 13:37:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|2
1727962650000|2024-10-03 13:37:30|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|94
1727962660000|2024-10-03 13:37:40|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|9
1727962670000|2024-10-03 13:37:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1727962680000|2024-10-03 13:38:00|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|20
1727962690000|2024-10-03 13:38:10|||||||||14
1727962700000|2024-10-03 13:38:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|10
1727962720000|2024-10-03 13:38:40|||||||||1
1727962730000|2024-10-03 13:38:50|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|15
1727962740000|2024-10-03 13:39:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|34
1727962750000|2024-10-03 13:39:10|||||||||11
1727962760000|2024-10-03 13:39:20|||||||||5
1727962770000|2024-10-03 13:39:30|||||||||2
1727962780000|2024-10-03 13:39:40|||||||||2
1727962790000|2024-10-03 13:39:50|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|17
1727962800000|2024-10-03 13:40:00|20.16|20|20.16|20|20.16|20|20.14|19.98|85
1727962810000|2024-10-03 13:40:10|20.19|20.03|20.16|20|20.19|20.03|20.14|19.98|13
1727962820000|2024-10-03 13:40:20|||||||||8
1727962830000|2024-10-03 13:40:30|||||||||3
1727962840000|2024-10-03 13:40:40|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|32
1727962850000|2024-10-03 13:40:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|53
1727962860000|2024-10-03 13:41:00|20.16|20|20.16|20|20.16|20|20.14|19.98|26
1727962870000|2024-10-03 13:41:10|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|1
1727962880000|2024-10-03 13:41:20|||||||||69
1727962890000|2024-10-03 13:41:30|||||||||1
1727962900000|2024-10-03 13:41:40|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|22
1727962910000|2024-10-03 13:41:50|20.09|19.93|20.14|19.98|20.14|19.98|20.09|19.93|22
1727962920000|2024-10-03 13:42:00|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|1
1727962930000|2024-10-03 13:42:10|20.13|19.97|20.14|19.98|20.14|19.98|20.09|19.93|13
1727962940000|2024-10-03 13:42:20|20.11|19.95|20.09|19.93|20.13|19.97|20.09|19.93|17
1727962950000|2024-10-03 13:42:30|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|61
1727962960000|2024-10-03 13:42:40|20.06|19.9|20.09|19.93|20.09|19.93|20.04|19.88|51
1727962970000|2024-10-03 13:42:50|||||||||14
1727962980000|2024-10-03 13:43:00|||||||||4
1727962990000|2024-10-03 13:43:10|||||||||81
1727963000000|2024-10-03 13:43:20|||||||||27
1727963010000|2024-10-03 13:43:30|||||||||41
1727963030000|2024-10-03 13:43:50|||||||||2
1727963050000|2024-10-03 13:44:10|||||||||96
1727963060000|2024-10-03 13:44:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1727963070000|2024-10-03 13:44:30|||||||||5
1727963080000|2024-10-03 13:44:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|21
1727963090000|2024-10-03 13:44:50|||||||||4
1727963100000|2024-10-03 13:45:00|20.09|19.93|20.16|20|20.16|20|20.09|19.93|52
1727963110000|2024-10-03 13:45:10|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|101
1727963120000|2024-10-03 13:45:20|20.16|20|20.16|20|20.16|20|20.16|20|27
1727963130000|2024-10-03 13:45:30|||||||||5
1727963140000|2024-10-03 13:45:40|||||||||4
1727963160000|2024-10-03 13:46:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|22
1727963170000|2024-10-03 13:46:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|145
1727963180000|2024-10-03 13:46:20|||||||||1
1727963190000|2024-10-03 13:46:30|||||||||76
1727963200000|2024-10-03 13:46:40|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|7
1727963210000|2024-10-03 13:46:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|32
1727963220000|2024-10-03 13:47:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|32
1727963230000|2024-10-03 13:47:10|||||||||1
1727963240000|2024-10-03 13:47:20|20.22|20.06|20.26|20.1|20.26|20.1|20.22|20.06|13
1727963250000|2024-10-03 13:47:30|20.25|20.09|20.25|20.09|20.26|20.1|20.23|20.07|26
1727963260000|2024-10-03 13:47:40|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|8
1727963270000|2024-10-03 13:47:50|||||||||2
1727963280000|2024-10-03 13:48:00|20.16|20|20.21|20.05|20.21|20.05|20.16|20|27
1727963290000|2024-10-03 13:48:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|27
1727963300000|2024-10-03 13:48:20|||||||||5
1727963310000|2024-10-03 13:48:30|20.16|20|20.16|20|20.16|20|20.16|20|22
1727963320000|2024-10-03 13:48:40|||||||||17
1727963330000|2024-10-03 13:48:50|20.15|19.99|20.13|19.97|20.16|20|20.11|19.95|95
1727963340000|2024-10-03 13:49:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|24
1727963350000|2024-10-03 13:49:10|20.15|19.99|20.16|20|20.16|20|20.15|19.99|15
1727963360000|2024-10-03 13:49:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|13
1727963370000|2024-10-03 13:49:30|||||||||7
1727963380000|2024-10-03 13:49:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|81
1727963390000|2024-10-03 13:49:50|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|14
1727963400000|2024-10-03 13:50:00|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|0
1727963410000|2024-10-03 13:50:10|20.14|19.98|20.16|20|20.16|20|20.14|19.98|48
1727963420000|2024-10-03 13:50:20|||||||||3
1727963430000|2024-10-03 13:50:30|||||||||2
1727963440000|2024-10-03 13:50:40|||||||||7
1727963450000|2024-10-03 13:50:50|||||||||10
1727963460000|2024-10-03 13:51:00|20.18|20.02|20.16|20|20.21|20.05|20.16|20|157
1727963470000|2024-10-03 13:51:10|20.18|20.02|20.16|20|20.2|20.04|20.16|20|12
1727963480000|2024-10-03 13:51:20|||||||||1
1727963500000|2024-10-03 13:51:40|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|19
1727963510000|2024-10-03 13:51:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|42
1727963520000|2024-10-03 13:52:00|||||||||2
1727963530000|2024-10-03 13:52:10|||||||||1
1727963540000|2024-10-03 13:52:20|20.18|20.02|20.16|20|20.18|20.02|20.16|20|30
1727963550000|2024-10-03 13:52:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|21
1727963560000|2024-10-03 13:52:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|62
1727963570000|2024-10-03 13:52:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|132
1727963580000|2024-10-03 13:53:00|||||||||2
1727963590000|2024-10-03 13:53:10|||||||||1
1727963600000|2024-10-03 13:53:20|20.09|19.93|20.06|19.9|20.09|19.93|20.04|19.88|21
1727963610000|2024-10-03 13:53:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|38
1727963620000|2024-10-03 13:53:40|||||||||2
1727963640000|2024-10-03 13:54:00|||||||||1
1727963650000|2024-10-03 13:54:10|20.05|19.89|20.04|19.88|20.09|19.93|20.04|19.88|34
1727963660000|2024-10-03 13:54:20|20.05|19.89|20.04|19.88|20.09|19.93|20.04|19.88|98
1727963670000|2024-10-03 13:54:30|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|180
1727963680000|2024-10-03 13:54:40|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|110
1727963690000|2024-10-03 13:54:50|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|18
1727963700000|2024-10-03 13:55:00|||||||||6
1727963710000|2024-10-03 13:55:10|||||||||61
1727963720000|2024-10-03 13:55:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|42
1727963730000|2024-10-03 13:55:30|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|68
1727963740000|2024-10-03 13:55:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|18
1727963750000|2024-10-03 13:55:50|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|75
1727963760000|2024-10-03 13:56:00|19.99|19.83|19.97|19.81|19.99|19.83|19.94|19.78|44
1727963770000|2024-10-03 13:56:10|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|5
1727963780000|2024-10-03 13:56:20|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|2
1727963790000|2024-10-03 13:56:30|19.94|19.78|19.97|19.81|19.99|19.83|19.94|19.78|27
1727963800000|2024-10-03 13:56:40|19.98|19.82|19.94|19.78|19.99|19.83|19.94|19.78|11
1727963810000|2024-10-03 13:56:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|3
1727963820000|2024-10-03 13:57:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|11
1727963830000|2024-10-03 13:57:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1727963840000|2024-10-03 13:57:20|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|133
1727963850000|2024-10-03 13:57:30|||||||||5
1727963860000|2024-10-03 13:57:40|||||||||10
1727963870000|2024-10-03 13:57:50|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|19
1727963880000|2024-10-03 13:58:00|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|7
1727963890000|2024-10-03 13:58:10|19.89|19.73|19.87|19.71|19.91|19.75|19.87|19.71|48
1727963910000|2024-10-03 13:58:30|||||||||8
1727963920000|2024-10-03 13:58:40|||||||||2
1727963930000|2024-10-03 13:58:50|||||||||65
1727963940000|2024-10-03 13:59:00|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|11
1727963960000|2024-10-03 13:59:20|19.89|19.73|19.87|19.71|19.92|19.76|19.87|19.71|137
1727963970000|2024-10-03 13:59:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|16
1727963980000|2024-10-03 13:59:40|||||||||47
1727963990000|2024-10-03 13:59:50|||||||||8
1727964000000|2024-10-03 14:00:00|19.87|19.71|19.82|19.66|19.87|19.71|19.77|19.61|256
1727964010000|2024-10-03 14:00:10|19.8|19.64|19.8|19.64|19.8|19.64|19.75|19.59|182
1727964020000|2024-10-03 14:00:20|19.77|19.61|19.8|19.64|19.8|19.64|19.76|19.6|14
1727964030000|2024-10-03 14:00:30|19.77|19.61|19.8|19.64|19.8|19.64|19.75|19.59|75
1727964040000|2024-10-03 14:00:40|||||||||31
1727964050000|2024-10-03 14:00:50|||||||||10
1727964060000|2024-10-03 14:01:00|||||||||19
1727964070000|2024-10-03 14:01:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|52
1727964080000|2024-10-03 14:01:20|||||||||3
1727964090000|2024-10-03 14:01:30|19.78|19.62|19.77|19.61|19.8|19.64|19.75|19.59|205
1727964100000|2024-10-03 14:01:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|11
1727964120000|2024-10-03 14:02:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|84
1727964130000|2024-10-03 14:02:10|19.77|19.61|19.7|19.54|19.77|19.61|19.7|19.54|73
1727964140000|2024-10-03 14:02:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|2
1727964150000|2024-10-03 14:02:30|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|22
1727964160000|2024-10-03 14:02:40|||||||||7
1727964170000|2024-10-03 14:02:50|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|110
1727964180000|2024-10-03 14:03:00|19.77|19.61|19.8|19.64|19.8|19.64|19.75|19.59|41
1727964190000|2024-10-03 14:03:10|||||||||1
1727964200000|2024-10-03 14:03:20|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|35
1727964210000|2024-10-03 14:03:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1727964220000|2024-10-03 14:03:40|||||||||6
1727964230000|2024-10-03 14:03:50|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|83
1727964240000|2024-10-03 14:04:00|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|48
1727964250000|2024-10-03 14:04:10|||||||||1
1727964260000|2024-10-03 14:04:20|||||||||3
1727964270000|2024-10-03 14:04:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|67
1727964280000|2024-10-03 14:04:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|6
1727964290000|2024-10-03 14:04:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|171
1727964300000|2024-10-03 14:05:00|19.78|19.62|19.75|19.59|19.8|19.64|19.75|19.59|88
1727964310000|2024-10-03 14:05:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|50
1727964320000|2024-10-03 14:05:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|5
1727964330000|2024-10-03 14:05:30|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|13
1727964340000|2024-10-03 14:05:40|||||||||1
1727964350000|2024-10-03 14:05:50|||||||||3
1727964360000|2024-10-03 14:06:00|||||||||4
1727964370000|2024-10-03 14:06:10|||||||||4
1727964380000|2024-10-03 14:06:20|19.76|19.6|19.75|19.59|19.8|19.64|19.75|19.59|65
1727964390000|2024-10-03 14:06:30|||||||||1
1727964410000|2024-10-03 14:06:50|||||||||1
1727964420000|2024-10-03 14:07:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|71
1727964430000|2024-10-03 14:07:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|103
1727964440000|2024-10-03 14:07:20|||||||||37
1727964450000|2024-10-03 14:07:30|||||||||1
1727964460000|2024-10-03 14:07:40|||||||||5
1727964480000|2024-10-03 14:08:00|||||||||1
1727964490000|2024-10-03 14:08:10|||||||||11
1727964500000|2024-10-03 14:08:20|||||||||18
1727964510000|2024-10-03 14:08:30|||||||||11
1727964520000|2024-10-03 14:08:40|||||||||1
1727964530000|2024-10-03 14:08:50|||||||||2
1727964540000|2024-10-03 14:09:00|||||||||2
1727964550000|2024-10-03 14:09:10|||||||||9
1727964560000|2024-10-03 14:09:20|||||||||4
1727964570000|2024-10-03 14:09:30|||||||||6
1727964580000|2024-10-03 14:09:40|||||||||2
1727964590000|2024-10-03 14:09:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1727964600000|2024-10-03 14:10:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|48
1727964610000|2024-10-03 14:10:10|||||||||12
1727964630000|2024-10-03 14:10:30|||||||||1
1727964660000|2024-10-03 14:11:00|||||||||5
1727964670000|2024-10-03 14:11:10|||||||||7
1727964690000|2024-10-03 14:11:30|||||||||2
1727964710000|2024-10-03 14:11:50|||||||||1
1727964720000|2024-10-03 14:12:00|||||||||12
1727964730000|2024-10-03 14:12:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|11
1727964740000|2024-10-03 14:12:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|97
1727964750000|2024-10-03 14:12:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|23
1727964760000|2024-10-03 14:12:40|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|36
1727964770000|2024-10-03 14:12:50|||||||||3
1727964780000|2024-10-03 14:13:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|179
1727964790000|2024-10-03 14:13:10|19.86|19.7|19.99|19.83|19.99|19.83|19.85|19.69|509
1727964800000|2024-10-03 14:13:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|60
1727964810000|2024-10-03 14:13:30|20.06|19.9|20.25|20.09|20.25|20.09|20.06|19.9|380
1727964820000|2024-10-03 14:13:40|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|524
1727964830000|2024-10-03 14:13:50|20.25|20.09|20.28|20.12|20.28|20.12|20.23|20.07|295
1727964840000|2024-10-03 14:14:00|20.3|20.14|20.33|20.17|20.35|20.19|20.23|20.07|390
1727964850000|2024-10-03 14:14:10|20.35|20.19|20.35|20.19|20.45|20.29|20.35|20.19|623
1727964860000|2024-10-03 14:14:20|20.37|20.21|20.3|20.14|20.4|20.24|20.28|20.12|270
1727964870000|2024-10-03 14:14:30|20.29|20.13|20.23|20.07|20.3|20.14|20.23|20.07|112
1727964880000|2024-10-03 14:14:40|20.18|20.02|20.18|20.02|20.23|20.07|20.16|20|192
1727964890000|2024-10-03 14:14:50|20.16|20|20.16|20|20.18|20.02|20.13|19.97|195
1727964900000|2024-10-03 14:15:00|20.13|19.97|20.1|19.94|20.16|20|20.08|19.92|202
1727964910000|2024-10-03 14:15:10|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|103
1727964920000|2024-10-03 14:15:20|20.12|19.96|20.06|19.9|20.16|20|20.06|19.9|44
1727964930000|2024-10-03 14:15:30|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|46
1727964940000|2024-10-03 14:15:40|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|4
1727964950000|2024-10-03 14:15:50|20.06|19.9|20.09|19.93|20.11|19.95|20.06|19.9|145
1727964960000|2024-10-03 14:16:00|20.11|19.95|20.16|20|20.16|20|20.09|19.93|79
1727964970000|2024-10-03 14:16:10|20.12|19.96|20.11|19.95|20.16|20|20.11|19.95|56
1727964980000|2024-10-03 14:16:20|20.14|19.98|20.11|19.95|20.15|19.99|20.11|19.95|44
1727964990000|2024-10-03 14:16:30|20.15|19.99|20.06|19.9|20.15|19.99|20.06|19.9|17
1727965000000|2024-10-03 14:16:40|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|32
1727965010000|2024-10-03 14:16:50|19.98|19.82|19.96|19.8|19.99|19.83|19.94|19.78|91
1727965020000|2024-10-03 14:17:00|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|46
1727965030000|2024-10-03 14:17:10|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|25
1727965040000|2024-10-03 14:17:20|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|19
1727965050000|2024-10-03 14:17:30|19.93|19.77|19.92|19.76|19.94|19.78|19.87|19.71|107
1727965060000|2024-10-03 14:17:40|19.94|19.78|19.94|19.78|19.94|19.78|19.89|19.73|141
1727965070000|2024-10-03 14:17:50|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|15
1727965080000|2024-10-03 14:18:00|19.92|19.76|19.94|19.78|19.97|19.81|19.92|19.76|35
1727965090000|2024-10-03 14:18:10|19.92|19.76|19.92|19.76|19.92|19.76|19.89|19.73|32
1727965100000|2024-10-03 14:18:20|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|54
1727965110000|2024-10-03 14:18:30|20.01|19.85|19.99|19.83|20.04|19.88|19.99|19.83|18
1727965120000|2024-10-03 14:18:40|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|2
1727965130000|2024-10-03 14:18:50|20.01|19.85|19.99|19.83|20.04|19.88|19.95|19.79|31
1727965140000|2024-10-03 14:19:00|19.98|19.82|20.01|19.85|20.04|19.88|19.94|19.78|70
1727965150000|2024-10-03 14:19:10|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|5
1727965160000|2024-10-03 14:19:20|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|16
1727965170000|2024-10-03 14:19:30|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|37
1727965180000|2024-10-03 14:19:40|20.03|19.87|20.04|19.88|20.06|19.9|20.03|19.87|57
1727965190000|2024-10-03 14:19:50|20.03|19.87|20.04|19.88|20.04|19.88|20.01|19.85|16
1727965200000|2024-10-03 14:20:00|20.05|19.89|20.04|19.88|20.06|19.9|20.01|19.85|64
1727965210000|2024-10-03 14:20:10|20.05|19.89|20.08|19.92|20.11|19.95|20.05|19.89|48
1727965220000|2024-10-03 14:20:20|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|29
1727965240000|2024-10-03 14:20:40|20.05|19.89|20.06|19.9|20.06|19.9|20.04|19.88|12
1727965250000|2024-10-03 14:20:50|20.08|19.92|20.11|19.95|20.11|19.95|20.08|19.92|14
1727965260000|2024-10-03 14:21:00|20.08|19.92|20.1|19.94|20.11|19.95|20.08|19.92|28
1727965270000|2024-10-03 14:21:10|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|59
1727965280000|2024-10-03 14:21:20|20.1|19.94|20.11|19.95|20.13|19.97|20.06|19.9|24
1727965290000|2024-10-03 14:21:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1727965300000|2024-10-03 14:21:40|20.15|19.99|20.13|19.97|20.16|20|20.11|19.95|50
1727965310000|2024-10-03 14:21:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|15
1727965320000|2024-10-03 14:22:00|20.06|19.9|20.16|20|20.16|20|20.06|19.9|131
1727965330000|2024-10-03 14:22:10|20.15|19.99|20.13|19.97|20.16|20|20.13|19.97|2
1727965340000|2024-10-03 14:22:20|20.16|20|20.23|20.07|20.23|20.07|20.13|19.97|15
1727965350000|2024-10-03 14:22:30|20.22|20.06|20.23|20.07|20.28|20.12|20.21|20.05|53
1727965360000|2024-10-03 14:22:40|20.28|20.12|20.35|20.19|20.35|20.19|20.28|20.12|59
1727965370000|2024-10-03 14:22:50|20.4|20.24|20.39|20.23|20.4|20.24|20.38|20.22|87
1727965380000|2024-10-03 14:23:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|13
1727965390000|2024-10-03 14:23:10|20.37|20.21|20.33|20.17|20.37|20.21|20.33|20.17|19
1727965400000|2024-10-03 14:23:20|||||||||3
1727965410000|2024-10-03 14:23:30|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|76
1727965420000|2024-10-03 14:23:40|20.35|20.19|20.28|20.12|20.38|20.22|20.28|20.12|20
1727965430000|2024-10-03 14:23:50|20.26|20.1|20.26|20.1|20.28|20.12|20.23|20.07|57
1727965440000|2024-10-03 14:24:00|20.28|20.12|20.16|20|20.28|20.12|20.12|19.96|194
1727965450000|2024-10-03 14:24:10|20.11|19.95|20.16|20|20.18|20.02|20.11|19.95|125
1727965460000|2024-10-03 14:24:20|20.18|20.02|20.17|20.01|20.21|20.05|20.16|20|72
1727965470000|2024-10-03 14:24:30|20.18|20.02|20.18|20.02|20.21|20.05|20.16|20|185
1727965480000|2024-10-03 14:24:40|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|12
1727965490000|2024-10-03 14:24:50|20.21|20.05|20.23|20.07|20.26|20.1|20.21|20.05|7
1727965500000|2024-10-03 14:25:00|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|34
1727965510000|2024-10-03 14:25:10|20.18|20.02|20.18|20.02|20.21|20.05|20.16|20|18
1727965520000|2024-10-03 14:25:20|20.2|20.04|20.21|20.05|20.23|20.07|20.2|20.04|37
1727965530000|2024-10-03 14:25:30|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|27
1727965540000|2024-10-03 14:25:40|20.16|20|20.21|20.05|20.21|20.05|20.16|20|36
1727965550000|2024-10-03 14:25:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|8
1727965560000|2024-10-03 14:26:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|3
1727965570000|2024-10-03 14:26:10|20.16|20|20.16|20|20.16|20|20.16|20|5
1727965580000|2024-10-03 14:26:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1727965590000|2024-10-03 14:26:30|20.18|20.02|20.21|20.05|20.21|20.05|20.17|20.01|9
1727965600000|2024-10-03 14:26:40|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|59
1727965610000|2024-10-03 14:26:50|||||||||5
1727965620000|2024-10-03 14:27:00|20.18|20.02|20.18|20.02|20.18|20.02|20.15|19.99|6
1727965630000|2024-10-03 14:27:10|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|40
1727965640000|2024-10-03 14:27:20|20.21|20.05|20.18|20.02|20.23|20.07|20.18|20.02|46
1727965650000|2024-10-03 14:27:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|6
1727965660000|2024-10-03 14:27:40|20.16|20|20.16|20|20.16|20|20.13|19.97|127
1727965670000|2024-10-03 14:27:50|20.18|20.02|20.18|20.02|20.23|20.07|20.17|20.01|54
1727965680000|2024-10-03 14:28:00|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|4
1727965690000|2024-10-03 14:28:10|20.22|20.06|20.23|20.07|20.25|20.09|20.22|20.06|8
1727965700000|2024-10-03 14:28:20|20.21|20.05|20.18|20.02|20.22|20.06|20.18|20.02|25
1727965710000|2024-10-03 14:28:30|20.2|20.04|20.16|20|20.23|20.07|20.16|20|96
1727965720000|2024-10-03 14:28:40|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|4
1727965730000|2024-10-03 14:28:50|20.16|20|20.16|20|20.16|20|20.16|20|6
1727965740000|2024-10-03 14:29:00|20.13|19.97|20.16|20|20.18|20.02|20.13|19.97|19
1727965750000|2024-10-03 14:29:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|13
1727965760000|2024-10-03 14:29:20|20.17|20.01|20.16|20|20.18|20.02|20.16|20|0
1727965770000|2024-10-03 14:29:30|||||||||4
1727965780000|2024-10-03 14:29:40|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|7
1727965790000|2024-10-03 14:29:50|||||||||11
1727965800000|2024-10-03 14:30:00|20.22|20.06|20.28|20.12|20.33|20.17|20.21|20.05|124
1727965810000|2024-10-03 14:30:10|20.29|20.13|20.35|20.19|20.35|20.19|20.29|20.13|46
1727965820000|2024-10-03 14:30:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|10
1727965830000|2024-10-03 14:30:30|20.35|20.19|20.28|20.12|20.35|20.19|20.28|20.12|25
1727965840000|2024-10-03 14:30:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|4
1727965850000|2024-10-03 14:30:50|20.3|20.14|20.35|20.19|20.35|20.19|20.28|20.12|124
1727965860000|2024-10-03 14:31:00|20.33|20.17|20.3|20.14|20.35|20.19|20.3|20.14|105
1727965870000|2024-10-03 14:31:10|20.32|20.16|20.33|20.17|20.33|20.17|20.3|20.14|4
1727965880000|2024-10-03 14:31:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|17
1727965890000|2024-10-03 14:31:30|||||||||3
1727965900000|2024-10-03 14:31:40|||||||||7
1727965910000|2024-10-03 14:31:50|20.26|20.1|20.26|20.1|20.28|20.12|20.23|20.07|70
1727965920000|2024-10-03 14:32:00|20.25|20.09|20.18|20.02|20.25|20.09|20.18|20.02|45
1727965930000|2024-10-03 14:32:10|20.2|20.04|20.16|20|20.21|20.05|20.16|20|39
1727965940000|2024-10-03 14:32:20|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|45
1727965950000|2024-10-03 14:32:30|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|33
1727965960000|2024-10-03 14:32:40|20.22|20.06|20.21|20.05|20.23|20.07|20.18|20.02|11
1727965970000|2024-10-03 14:32:50|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|23
1727965980000|2024-10-03 14:33:00|20.16|20|20.11|19.95|20.18|20.02|20.11|19.95|103
1727965990000|2024-10-03 14:33:10|||||||||78
1727966000000|2024-10-03 14:33:20|||||||||71
1727966010000|2024-10-03 14:33:30|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|57
1727966020000|2024-10-03 14:33:40|20.05|19.89|20.06|19.9|20.06|19.9|20.01|19.85|17
1727966030000|2024-10-03 14:33:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|6
1727966040000|2024-10-03 14:34:00|20.06|19.9|20.11|19.95|20.11|19.95|20.04|19.88|65
1727966050000|2024-10-03 14:34:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|22
1727966070000|2024-10-03 14:34:30|20.1|19.94|20.1|19.94|20.11|19.95|20.09|19.93|56
1727966080000|2024-10-03 14:34:40|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|8
1727966090000|2024-10-03 14:34:50|20.08|19.92|20.09|19.93|20.09|19.93|20.06|19.9|0
1727966100000|2024-10-03 14:35:00|20.06|19.9|20.11|19.95|20.11|19.95|20.06|19.9|15
1727966110000|2024-10-03 14:35:10|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|14
1727966120000|2024-10-03 14:35:20|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|3
1727966130000|2024-10-03 14:35:30|20.06|19.9|20.08|19.92|20.09|19.93|20.06|19.9|1
1727966140000|2024-10-03 14:35:40|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|133
1727966150000|2024-10-03 14:35:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|53
1727966160000|2024-10-03 14:36:00|20.06|19.9|20.1|19.94|20.11|19.95|20.06|19.9|86
1727966170000|2024-10-03 14:36:10|20.09|19.93|20.09|19.93|20.11|19.95|20.09|19.93|1
1727966180000|2024-10-03 14:36:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|19
1727966190000|2024-10-03 14:36:30|20.1|19.94|20.14|19.98|20.16|20|20.1|19.94|4
1727966200000|2024-10-03 14:36:40|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|25
1727966210000|2024-10-03 14:36:50|||||||||6
1727966220000|2024-10-03 14:37:00|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|25
1727966230000|2024-10-03 14:37:10|20.16|20|20.16|20|20.16|20|20.11|19.95|3
1727966240000|2024-10-03 14:37:20|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|131
1727966250000|2024-10-03 14:37:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|3
1727966260000|2024-10-03 14:37:40|||||||||6
1727966270000|2024-10-03 14:37:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|74
1727966280000|2024-10-03 14:38:00|20.2|20.04|20.16|20|20.21|20.05|20.16|20|10
1727966290000|2024-10-03 14:38:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|28
1727966300000|2024-10-03 14:38:20|20.11|19.95|20.16|20|20.16|20|20.11|19.95|65
1727966310000|2024-10-03 14:38:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|50
1727966330000|2024-10-03 14:38:50|||||||||1
1727966350000|2024-10-03 14:39:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|13
1727966360000|2024-10-03 14:39:20|20.15|19.99|20.15|19.99|20.16|20|20.11|19.95|6
1727966370000|2024-10-03 14:39:30|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|2
1727966380000|2024-10-03 14:39:40|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|1
1727966390000|2024-10-03 14:39:50|20.14|19.98|20.13|19.97|20.14|19.98|20.11|19.95|0
1727966400000|2024-10-03 14:40:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|30
1727966410000|2024-10-03 14:40:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|11
1727966420000|2024-10-03 14:40:20|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|6
1727966430000|2024-10-03 14:40:30|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|17
1727966440000|2024-10-03 14:40:40|20.14|19.98|20.21|20.05|20.21|20.05|20.14|19.98|6
1727966450000|2024-10-03 14:40:50|20.23|20.07|20.25|20.09|20.26|20.1|20.23|20.07|2
1727966460000|2024-10-03 14:41:00|20.26|20.1|20.21|20.05|20.26|20.1|20.16|20|47
1727966470000|2024-10-03 14:41:10|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|12
1727966480000|2024-10-03 14:41:20|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|1
1727966490000|2024-10-03 14:41:30|20.22|20.06|20.28|20.12|20.28|20.12|20.21|20.05|10
1727966500000|2024-10-03 14:41:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|27
1727966510000|2024-10-03 14:41:50|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|2
1727966520000|2024-10-03 14:42:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|12
1727966530000|2024-10-03 14:42:10|20.35|20.19|20.4|20.24|20.4|20.24|20.33|20.17|47
1727966540000|2024-10-03 14:42:20|20.38|20.22|20.38|20.22|20.4|20.24|20.38|20.22|48
1727966550000|2024-10-03 14:42:30|20.37|20.21|20.33|20.17|20.38|20.22|20.33|20.17|8
1727966560000|2024-10-03 14:42:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|18
1727966570000|2024-10-03 14:42:50|||||||||6
1727966580000|2024-10-03 14:43:00|20.35|20.19|20.33|20.17|20.38|20.22|20.33|20.17|62
1727966600000|2024-10-03 14:43:20|||||||||2
1727966610000|2024-10-03 14:43:30|||||||||1
1727966620000|2024-10-03 14:43:40|||||||||1
1727966630000|2024-10-03 14:43:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|21
1727966640000|2024-10-03 14:44:00|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|30
1727966650000|2024-10-03 14:44:10|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|66
1727966660000|2024-10-03 14:44:20|20.31|20.15|20.31|20.15|20.33|20.17|20.28|20.12|26
1727966670000|2024-10-03 14:44:30|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|15
1727966680000|2024-10-03 14:44:40|20.27|20.11|20.26|20.1|20.27|20.11|20.23|20.07|14
1727966690000|2024-10-03 14:44:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|8
1727966700000|2024-10-03 14:45:00|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|44
1727966710000|2024-10-03 14:45:10|20.33|20.17|20.29|20.13|20.33|20.17|20.28|20.12|94
1727966720000|2024-10-03 14:45:20|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|6
1727966740000|2024-10-03 14:45:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|4
1727966750000|2024-10-03 14:45:50|20.38|20.22|20.35|20.19|20.38|20.22|20.33|20.17|14
1727966760000|2024-10-03 14:46:00|20.33|20.17|20.33|20.17|20.33|20.17|20.32|20.16|18
1727966770000|2024-10-03 14:46:10|20.3|20.14|20.28|20.12|20.32|20.16|20.28|20.12|40
1727966780000|2024-10-03 14:46:20|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|13
1727966790000|2024-10-03 14:46:30|20.2|20.04|20.21|20.05|20.23|20.07|20.18|20.02|54
1727966800000|2024-10-03 14:46:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|16
1727966810000|2024-10-03 14:46:50|20.16|20|20.16|20|20.16|20|20.16|20|38
1727966820000|2024-10-03 14:47:00|20.18|20.02|20.21|20.05|20.23|20.07|20.17|20.01|16
1727966830000|2024-10-03 14:47:10|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|10
1727966840000|2024-10-03 14:47:20|20.21|20.05|20.18|20.02|20.22|20.06|20.16|20|28
1727966850000|2024-10-03 14:47:30|20.16|20|20.16|20|20.16|20|20.16|20|19
1727966860000|2024-10-03 14:47:40|20.11|19.95|20.16|20|20.16|20|20.11|19.95|39
1727966870000|2024-10-03 14:47:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|12
1727966880000|2024-10-03 14:48:00|20.13|19.97|20.16|20|20.16|20|20.13|19.97|93
1727966900000|2024-10-03 14:48:20|||||||||1
1727966910000|2024-10-03 14:48:30|20.18|20.02|20.21|20.05|20.23|20.07|20.18|20.02|110
1727966920000|2024-10-03 14:48:40|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|202
1727966930000|2024-10-03 14:48:50|20.17|20.01|20.21|20.05|20.23|20.07|20.17|20.01|285
1727966940000|2024-10-03 14:49:00|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|15
1727966960000|2024-10-03 14:49:20|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|29
1727966970000|2024-10-03 14:49:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|12
1727966980000|2024-10-03 14:49:40|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|10
1727966990000|2024-10-03 14:49:50|20.23|20.07|20.23|20.07|20.28|20.12|20.23|20.07|42
1727967000000|2024-10-03 14:50:00|20.25|20.09|20.23|20.07|20.26|20.1|20.21|20.05|46
1727967010000|2024-10-03 14:50:10|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|4
1727967020000|2024-10-03 14:50:20|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|46
1727967030000|2024-10-03 14:50:30|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|4
1727967040000|2024-10-03 14:50:40|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|2
1727967060000|2024-10-03 14:51:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|1
1727967070000|2024-10-03 14:51:10|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|1
1727967080000|2024-10-03 14:51:20|20.2|20.04|20.21|20.05|20.21|20.05|20.18|20.02|43
1727967090000|2024-10-03 14:51:30|20.18|20.02|20.16|20|20.18|20.02|20.16|20|17
1727967100000|2024-10-03 14:51:40|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|32
1727967110000|2024-10-03 14:51:50|||||||||7
1727967120000|2024-10-03 14:52:00|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|31
1727967150000|2024-10-03 14:52:30|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|47
1727967160000|2024-10-03 14:52:40|||||||||52
1727967170000|2024-10-03 14:52:50|||||||||1
1727967180000|2024-10-03 14:53:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|81
1727967190000|2024-10-03 14:53:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|7
1727967200000|2024-10-03 14:53:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|11
1727967210000|2024-10-03 14:53:30|20.1|19.94|20.06|19.9|20.11|19.95|20.06|19.9|10
1727967230000|2024-10-03 14:53:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1727967240000|2024-10-03 14:54:00|20.09|19.93|20.06|19.9|20.1|19.94|20.06|19.9|5
1727967250000|2024-10-03 14:54:10|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|21
1727967260000|2024-10-03 14:54:20|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|9
1727967270000|2024-10-03 14:54:30|20.1|19.94|20.11|19.95|20.11|19.95|20.09|19.93|11
1727967280000|2024-10-03 14:54:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|135
1727967290000|2024-10-03 14:54:50|||||||||8
1727967300000|2024-10-03 14:55:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|20
1727967310000|2024-10-03 14:55:10|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|1
1727967320000|2024-10-03 14:55:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|41
1727967330000|2024-10-03 14:55:30|20.09|19.93|20.1|19.94|20.11|19.95|20.09|19.93|23
1727967340000|2024-10-03 14:55:40|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|5
1727967350000|2024-10-03 14:55:50|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|5
1727967360000|2024-10-03 14:56:00|||||||||6
1727967370000|2024-10-03 14:56:10|20.09|19.93|20.06|19.9|20.09|19.93|20.04|19.88|85
1727967380000|2024-10-03 14:56:20|||||||||8
1727967390000|2024-10-03 14:56:30|20.04|19.88|20.11|19.95|20.11|19.95|20.04|19.88|5
1727967400000|2024-10-03 14:56:40|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|32
1727967410000|2024-10-03 14:56:50|||||||||1
1727967420000|2024-10-03 14:57:00|20.13|19.97|20.16|20|20.21|20.05|20.11|19.95|62
1727967430000|2024-10-03 14:57:10|20.17|20.01|20.17|20.01|20.21|20.05|20.16|20|14
1727967440000|2024-10-03 14:57:20|20.18|20.02|20.16|20|20.18|20.02|20.16|20|14
1727967450000|2024-10-03 14:57:30|20.17|20.01|20.2|20.04|20.21|20.05|20.17|20.01|9
1727967460000|2024-10-03 14:57:40|20.18|20.02|20.21|20.05|20.21|20.05|20.16|20|3
1727967470000|2024-10-03 14:57:50|20.18|20.02|20.16|20|20.18|20.02|20.16|20|4
1727967480000|2024-10-03 14:58:00|||||||||2
1727967490000|2024-10-03 14:58:10|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|16
1727967500000|2024-10-03 14:58:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|1
1727967510000|2024-10-03 14:58:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1727967520000|2024-10-03 14:58:40|||||||||4
1727967530000|2024-10-03 14:58:50|20.21|20.05|20.21|20.05|20.23|20.07|20.18|20.02|34
1727967540000|2024-10-03 14:59:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|45
1727967550000|2024-10-03 14:59:10|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|42
1727967560000|2024-10-03 14:59:20|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|19
1727967570000|2024-10-03 14:59:30|20.3|20.14|20.3|20.14|20.33|20.17|20.28|20.12|86
1727967580000|2024-10-03 14:59:40|20.28|20.12|20.28|20.12|20.28|20.12|20.23|20.07|22
1727967590000|2024-10-03 14:59:50|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|10
1727967600000|2024-10-03 15:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|33
1727967610000|2024-10-03 15:00:10|||||||||6
1727967620000|2024-10-03 15:00:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|14
1727967630000|2024-10-03 15:00:30|20.28|20.12|20.3|20.14|20.31|20.15|20.25|20.09|57
1727967640000|2024-10-03 15:00:40|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|3
1727967650000|2024-10-03 15:00:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|26
1727967660000|2024-10-03 15:01:00|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|48
1727967670000|2024-10-03 15:01:10|||||||||3
1727967680000|2024-10-03 15:01:20|20.27|20.11|20.27|20.11|20.27|20.11|20.25|20.09|17
1727967690000|2024-10-03 15:01:30|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|7
1727967700000|2024-10-03 15:01:40|20.25|20.09|20.3|20.14|20.32|20.16|20.25|20.09|62
1727967710000|2024-10-03 15:01:50|20.31|20.15|20.3|20.14|20.32|20.16|20.3|20.14|16
1727967720000|2024-10-03 15:02:00|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|3
1727967730000|2024-10-03 15:02:10|20.32|20.16|20.32|20.16|20.37|20.21|20.3|20.14|136
1727967740000|2024-10-03 15:02:20|20.3|20.14|20.3|20.14|20.32|20.16|20.3|20.14|9
1727967750000|2024-10-03 15:02:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|10
1727967760000|2024-10-03 15:02:40|20.35|20.19|20.35|20.19|20.35|20.19|20.32|20.16|1
1727967770000|2024-10-03 15:02:50|20.32|20.16|20.35|20.19|20.35|20.19|20.3|20.14|9
1727967780000|2024-10-03 15:03:00|20.36|20.2|20.37|20.21|20.37|20.21|20.35|20.19|129
1727967790000|2024-10-03 15:03:10|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|10
1727967800000|2024-10-03 15:03:20|20.35|20.19|20.35|20.19|20.37|20.21|20.35|20.19|23
1727967810000|2024-10-03 15:03:30|||||||||3
1727967820000|2024-10-03 15:03:40|||||||||19
1727967830000|2024-10-03 15:03:50|||||||||2
1727967840000|2024-10-03 15:04:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|120
1727967850000|2024-10-03 15:04:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|94
1727967860000|2024-10-03 15:04:20|20.45|20.29|20.42|20.26|20.45|20.29|20.42|20.26|14
1727967870000|2024-10-03 15:04:30|20.44|20.28|20.42|20.26|20.45|20.29|20.42|20.26|3
1727967880000|2024-10-03 15:04:40|20.44|20.28|20.45|20.29|20.47|20.31|20.44|20.28|46
1727967890000|2024-10-03 15:04:50|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|10
1727967900000|2024-10-03 15:05:00|20.45|20.29|20.42|20.26|20.46|20.3|20.42|20.26|20
1727967910000|2024-10-03 15:05:10|20.41|20.25|20.4|20.24|20.42|20.26|20.4|20.24|65
1727967920000|2024-10-03 15:05:20|||||||||1
1727967930000|2024-10-03 15:05:30|||||||||17
1727967940000|2024-10-03 15:05:40|20.35|20.19|20.35|20.19|20.4|20.24|20.35|20.19|13
1727967950000|2024-10-03 15:05:50|||||||||1
1727967960000|2024-10-03 15:06:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|59
1727967970000|2024-10-03 15:06:10|20.25|20.09|20.18|20.02|20.25|20.09|20.15|19.99|65
1727967980000|2024-10-03 15:06:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|78
1727967990000|2024-10-03 15:06:30|||||||||2
1727968000000|2024-10-03 15:06:40|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|0
1727968010000|2024-10-03 15:06:50|20.2|20.04|20.18|20.02|20.22|20.06|20.18|20.02|22
1727968020000|2024-10-03 15:07:00|20.16|20|20.16|20|20.16|20|20.13|19.97|83
1727968030000|2024-10-03 15:07:10|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|23
1727968040000|2024-10-03 15:07:20|20.22|20.06|20.23|20.07|20.23|20.07|20.2|20.04|9
1727968050000|2024-10-03 15:07:30|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|16
1727968060000|2024-10-03 15:07:40|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|19
1727968070000|2024-10-03 15:07:50|||||||||82
1727968080000|2024-10-03 15:08:00|20.29|20.13|20.33|20.17|20.33|20.17|20.28|20.12|13
1727968090000|2024-10-03 15:08:10|20.32|20.16|20.3|20.14|20.32|20.16|20.28|20.12|35
1727968100000|2024-10-03 15:08:20|20.28|20.12|20.25|20.09|20.28|20.12|20.23|20.07|36
1727968110000|2024-10-03 15:08:30|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|3
1727968120000|2024-10-03 15:08:40|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|1
1727968130000|2024-10-03 15:08:50|||||||||2
1727968140000|2024-10-03 15:09:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|11
1727968150000|2024-10-03 15:09:10|||||||||20
1727968160000|2024-10-03 15:09:20|20.26|20.1|20.28|20.12|20.28|20.12|20.23|20.07|85
1727968170000|2024-10-03 15:09:30|||||||||14
1727968180000|2024-10-03 15:09:40|||||||||2
1727968190000|2024-10-03 15:09:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|17
1727968200000|2024-10-03 15:10:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|47
1727968210000|2024-10-03 15:10:10|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|37
1727968220000|2024-10-03 15:10:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|1
1727968230000|2024-10-03 15:10:30|20.29|20.13|20.28|20.12|20.3|20.14|20.28|20.12|12
1727968260000|2024-10-03 15:11:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|15
1727968270000|2024-10-03 15:11:10|20.3|20.14|20.3|20.14|20.33|20.17|20.3|20.14|6
1727968280000|2024-10-03 15:11:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|13
1727968290000|2024-10-03 15:11:30|20.33|20.17|20.28|20.12|20.33|20.17|20.28|20.12|29
1727968300000|2024-10-03 15:11:40|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|8
1727968310000|2024-10-03 15:11:50|||||||||26
1727968320000|2024-10-03 15:12:00|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|19
1727968330000|2024-10-03 15:12:10|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|2
1727968340000|2024-10-03 15:12:20|20.29|20.13|20.3|20.14|20.3|20.14|20.28|20.12|6
1727968350000|2024-10-03 15:12:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1727968360000|2024-10-03 15:12:40|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|22
1727968380000|2024-10-03 15:13:00|20.35|20.19|20.34|20.18|20.35|20.19|20.33|20.17|14
1727968390000|2024-10-03 15:13:10|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|22
1727968400000|2024-10-03 15:13:20|||||||||1
1727968410000|2024-10-03 15:13:30|||||||||4
1727968420000|2024-10-03 15:13:40|20.34|20.18|20.33|20.17|20.38|20.22|20.33|20.17|33
1727968430000|2024-10-03 15:13:50|||||||||34
1727968440000|2024-10-03 15:14:00|20.28|20.12|20.31|20.15|20.32|20.16|20.28|20.12|13
1727968450000|2024-10-03 15:14:10|20.3|20.14|20.28|20.12|20.31|20.15|20.28|20.12|0
1727968460000|2024-10-03 15:14:20|20.27|20.11|20.28|20.12|20.28|20.12|20.25|20.09|19
1727968470000|2024-10-03 15:14:30|20.26|20.1|20.26|20.1|20.27|20.11|20.23|20.07|13
1727968480000|2024-10-03 15:14:40|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|56
1727968490000|2024-10-03 15:14:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|5
1727968500000|2024-10-03 15:15:00|20.27|20.11|20.28|20.12|20.28|20.12|20.23|20.07|49
1727968510000|2024-10-03 15:15:10|20.23|20.07|20.23|20.07|20.28|20.12|20.21|20.05|9
1727968530000|2024-10-03 15:15:30|20.28|20.12|20.23|20.07|20.28|20.12|20.23|20.07|7
1727968540000|2024-10-03 15:15:40|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|6
1727968550000|2024-10-03 15:15:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1727968560000|2024-10-03 15:16:00|20.22|20.06|20.18|20.02|20.23|20.07|20.18|20.02|8
1727968570000|2024-10-03 15:16:10|||||||||2
1727968580000|2024-10-03 15:16:20|20.23|20.07|20.18|20.02|20.23|20.07|20.18|20.02|28
1727968590000|2024-10-03 15:16:30|20.16|20|20.16|20|20.16|20|20.16|20|7
1727968600000|2024-10-03 15:16:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|65
1727968610000|2024-10-03 15:16:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1727968620000|2024-10-03 15:17:00|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|7
1727968630000|2024-10-03 15:17:10|||||||||1
1727968640000|2024-10-03 15:17:20|||||||||3
1727968660000|2024-10-03 15:17:40|||||||||10
1727968670000|2024-10-03 15:17:50|||||||||1
1727968690000|2024-10-03 15:18:10|||||||||6
1727968700000|2024-10-03 15:18:20|||||||||6
1727968710000|2024-10-03 15:18:30|20.18|20.02|20.23|20.07|20.23|20.07|20.18|20.02|26
1727968720000|2024-10-03 15:18:40|20.21|20.05|20.22|20.06|20.23|20.07|20.21|20.05|16
1727968730000|2024-10-03 15:18:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|2
1727968750000|2024-10-03 15:19:10|||||||||1
1727968770000|2024-10-03 15:19:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|17
1727968780000|2024-10-03 15:19:40|||||||||3
1727968790000|2024-10-03 15:19:50|||||||||8
1727968800000|2024-10-03 15:20:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|9
1727968810000|2024-10-03 15:20:10|||||||||1
1727968820000|2024-10-03 15:20:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|9
1727968830000|2024-10-03 15:20:30|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|151
1727968840000|2024-10-03 15:20:40|||||||||1
1727968850000|2024-10-03 15:20:50|20.21|20.05|20.21|20.05|20.21|20.05|20.18|20.02|20
1727968860000|2024-10-03 15:21:00|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|116
1727968870000|2024-10-03 15:21:10|20.26|20.1|20.25|20.09|20.26|20.1|20.23|20.07|1
1727968880000|2024-10-03 15:21:20|20.23|20.07|20.23|20.07|20.26|20.1|20.21|20.05|18
1727968890000|2024-10-03 15:21:30|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|5
1727968900000|2024-10-03 15:21:40|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|4
1727968910000|2024-10-03 15:21:50|||||||||1
1727968920000|2024-10-03 15:22:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1727968930000|2024-10-03 15:22:10|||||||||1
1727968960000|2024-10-03 15:22:40|20.16|20|20.16|20|20.21|20.05|20.16|20|28
1727968980000|2024-10-03 15:23:00|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|47
1727968990000|2024-10-03 15:23:10|20.16|20|20.16|20|20.16|20|20.14|19.98|6
1727969000000|2024-10-03 15:23:20|||||||||50
1727969010000|2024-10-03 15:23:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|7
1727969020000|2024-10-03 15:23:40|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|1
1727969030000|2024-10-03 15:23:50|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|0
1727969040000|2024-10-03 15:24:00|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|70
1727969050000|2024-10-03 15:24:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|39
1727969060000|2024-10-03 15:24:20|20.13|19.97|20.14|19.98|20.14|19.98|20.11|19.95|0
1727969070000|2024-10-03 15:24:30|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|0
1727969080000|2024-10-03 15:24:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|112
1727969090000|2024-10-03 15:24:50|||||||||2
1727969100000|2024-10-03 15:25:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|9
1727969110000|2024-10-03 15:25:10|20.09|19.93|20.1|19.94|20.11|19.95|20.09|19.93|16
1727969120000|2024-10-03 15:25:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1727969140000|2024-10-03 15:25:40|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|0
1727969150000|2024-10-03 15:25:50|||||||||1
1727969160000|2024-10-03 15:26:00|20.15|19.99|20.14|19.98|20.16|20|20.11|19.95|129
1727969170000|2024-10-03 15:26:10|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|13
1727969180000|2024-10-03 15:26:20|20.16|20|20.11|19.95|20.16|20|20.11|19.95|40
1727969190000|2024-10-03 15:26:30|||||||||2
1727969200000|2024-10-03 15:26:40|20.16|20|20.16|20|20.16|20|20.16|20|3
1727969210000|2024-10-03 15:26:50|20.13|19.97|20.11|19.95|20.16|20|20.11|19.95|9
1727969220000|2024-10-03 15:27:00|20.14|19.98|20.16|20|20.16|20|20.12|19.96|0
1727969240000|2024-10-03 15:27:20|||||||||1
1727969250000|2024-10-03 15:27:30|20.17|20.01|20.16|20|20.18|20.02|20.16|20|67
1727969260000|2024-10-03 15:27:40|20.17|20.01|20.16|20|20.18|20.02|20.16|20|1
1727969270000|2024-10-03 15:27:50|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|4
1727969280000|2024-10-03 15:28:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|5
1727969290000|2024-10-03 15:28:10|20.2|20.04|20.18|20.02|20.21|20.05|20.18|20.02|1
1727969300000|2024-10-03 15:28:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|20
1727969310000|2024-10-03 15:28:30|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|1
1727969330000|2024-10-03 15:28:50|20.16|20|20.16|20|20.18|20.02|20.16|20|14
1727969340000|2024-10-03 15:29:00|||||||||8
1727969350000|2024-10-03 15:29:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1727969360000|2024-10-03 15:29:20|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|15
1727969370000|2024-10-03 15:29:30|||||||||5
1727969380000|2024-10-03 15:29:40|||||||||7
1727969390000|2024-10-03 15:29:50|20.09|19.93|20.1|19.94|20.11|19.95|20.09|19.93|32
1727969400000|2024-10-03 15:30:00|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|56
1727969410000|2024-10-03 15:30:10|||||||||97
1727969420000|2024-10-03 15:30:20|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|55
1727969430000|2024-10-03 15:30:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|38
1727969440000|2024-10-03 15:30:40|20.03|19.87|20.04|19.88|20.04|19.88|20.01|19.85|13
1727969450000|2024-10-03 15:30:50|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|2
1727969460000|2024-10-03 15:31:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|16
1727969480000|2024-10-03 15:31:20|||||||||3
1727969490000|2024-10-03 15:31:30|||||||||23
1727969510000|2024-10-03 15:31:50|||||||||1
1727969520000|2024-10-03 15:32:00|||||||||1
1727969530000|2024-10-03 15:32:10|||||||||1
1727969540000|2024-10-03 15:32:20|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|46
1727969550000|2024-10-03 15:32:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1727969560000|2024-10-03 15:32:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|21
1727969570000|2024-10-03 15:32:50|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|10
1727969580000|2024-10-03 15:33:00|20|19.84|20|19.84|20.01|19.85|19.99|19.83|31
1727969590000|2024-10-03 15:33:10|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|3
1727969600000|2024-10-03 15:33:20|||||||||50
1727969610000|2024-10-03 15:33:30|||||||||1
1727969620000|2024-10-03 15:33:40|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|13
1727969630000|2024-10-03 15:33:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|22
1727969640000|2024-10-03 15:34:00|||||||||1
1727969650000|2024-10-03 15:34:10|||||||||1
1727969660000|2024-10-03 15:34:20|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|26
1727969670000|2024-10-03 15:34:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|6
1727969680000|2024-10-03 15:34:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1727969690000|2024-10-03 15:34:50|||||||||3
1727969700000|2024-10-03 15:35:00|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|10
1727969720000|2024-10-03 15:35:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|11
1727969730000|2024-10-03 15:35:30|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|41
1727969740000|2024-10-03 15:35:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|7
1727969750000|2024-10-03 15:35:50|||||||||2
1727969760000|2024-10-03 15:36:00|||||||||2
1727969770000|2024-10-03 15:36:10|||||||||2
1727969780000|2024-10-03 15:36:20|||||||||1
1727969790000|2024-10-03 15:36:30|||||||||1
1727969800000|2024-10-03 15:36:40|||||||||8
1727969810000|2024-10-03 15:36:50|||||||||3
1727969820000|2024-10-03 15:37:00|||||||||1
1727969830000|2024-10-03 15:37:10|||||||||1
1727969840000|2024-10-03 15:37:20|||||||||4
1727969850000|2024-10-03 15:37:30|||||||||12
1727969860000|2024-10-03 15:37:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|74
1727969870000|2024-10-03 15:37:50|||||||||8
1727969880000|2024-10-03 15:38:00|||||||||18
1727969890000|2024-10-03 15:38:10|||||||||13
1727969900000|2024-10-03 15:38:20|||||||||8
1727969910000|2024-10-03 15:38:30|||||||||1
1727969920000|2024-10-03 15:38:40|||||||||7
1727969930000|2024-10-03 15:38:50|||||||||2
1727969940000|2024-10-03 15:39:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|22
1727969950000|2024-10-03 15:39:10|||||||||22
1727969960000|2024-10-03 15:39:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|11
1727969970000|2024-10-03 15:39:30|||||||||5
1727969980000|2024-10-03 15:39:40|20.14|19.98|20.13|19.97|20.14|19.98|20.11|19.95|43
1727969990000|2024-10-03 15:39:50|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|96
1727970000000|2024-10-03 15:40:00|||||||||5
1727970010000|2024-10-03 15:40:10|20.06|19.9|20.04|19.88|20.09|19.93|20.04|19.88|20
1727970020000|2024-10-03 15:40:20|||||||||5
1727970030000|2024-10-03 15:40:30|||||||||4
1727970040000|2024-10-03 15:40:40|20.02|19.86|20.04|19.88|20.04|19.88|19.99|19.83|11
1727970050000|2024-10-03 15:40:50|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|13
1727970060000|2024-10-03 15:41:00|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|42
1727970070000|2024-10-03 15:41:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|29
1727970080000|2024-10-03 15:41:20|19.98|19.82|20.04|19.88|20.04|19.88|19.97|19.81|7
1727970090000|2024-10-03 15:41:30|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|5
1727970110000|2024-10-03 15:41:50|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|18
1727970120000|2024-10-03 15:42:00|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|11
1727970140000|2024-10-03 15:42:20|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|15
1727970150000|2024-10-03 15:42:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1727970160000|2024-10-03 15:42:40|||||||||2
1727970170000|2024-10-03 15:42:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1727970180000|2024-10-03 15:43:00|20.04|19.88|20.04|19.88|20.09|19.93|20.04|19.88|34
1727970190000|2024-10-03 15:43:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|4
1727970200000|2024-10-03 15:43:20|20.04|19.88|20.02|19.86|20.04|19.88|19.99|19.83|12
1727970210000|2024-10-03 15:43:30|||||||||1
1727970230000|2024-10-03 15:43:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|10
1727970240000|2024-10-03 15:44:00|||||||||2
1727970250000|2024-10-03 15:44:10|||||||||1
1727970260000|2024-10-03 15:44:20|19.99|19.83|20.02|19.86|20.04|19.88|19.99|19.83|23
1727970270000|2024-10-03 15:44:30|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|1
1727970280000|2024-10-03 15:44:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|15
1727970290000|2024-10-03 15:44:50|||||||||3
1727970300000|2024-10-03 15:45:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1727970310000|2024-10-03 15:45:10|||||||||24
1727970320000|2024-10-03 15:45:20|||||||||8
1727970330000|2024-10-03 15:45:30|20.02|19.86|20|19.84|20.04|19.88|19.99|19.83|28
1727970340000|2024-10-03 15:45:40|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|36
1727970350000|2024-10-03 15:45:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|33
1727970360000|2024-10-03 15:46:00|19.94|19.78|19.97|19.81|19.99|19.83|19.94|19.78|55
1727970370000|2024-10-03 15:46:10|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|2
1727970400000|2024-10-03 15:46:40|||||||||2
1727970410000|2024-10-03 15:46:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1727970420000|2024-10-03 15:47:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|5
1727970460000|2024-10-03 15:47:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|17
1727970480000|2024-10-03 15:48:00|||||||||19
1727970490000|2024-10-03 15:48:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1727970510000|2024-10-03 15:48:30|||||||||2
1727970580000|2024-10-03 15:49:40|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|117
1727970590000|2024-10-03 15:49:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1727970600000|2024-10-03 15:50:00|||||||||8
1727970620000|2024-10-03 15:50:20|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|43
1727970630000|2024-10-03 15:50:30|||||||||2
1727970660000|2024-10-03 15:51:00|||||||||6
1727970670000|2024-10-03 15:51:10|||||||||2
1727970680000|2024-10-03 15:51:20|||||||||5
1727970700000|2024-10-03 15:51:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1727970710000|2024-10-03 15:51:50|||||||||1
1727970720000|2024-10-03 15:52:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|38
1727970790000|2024-10-03 15:53:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|6
1727970800000|2024-10-03 15:53:20|||||||||7
1727970810000|2024-10-03 15:53:30|||||||||15
1727970820000|2024-10-03 15:53:40|||||||||1
1727970830000|2024-10-03 15:53:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1727970840000|2024-10-03 15:54:00|||||||||1
1727970850000|2024-10-03 15:54:10|||||||||13
1727970860000|2024-10-03 15:54:20|||||||||2
1727970870000|2024-10-03 15:54:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|12
1727970880000|2024-10-03 15:54:40|||||||||2
1727970890000|2024-10-03 15:54:50|||||||||3
1727970900000|2024-10-03 15:55:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1727970920000|2024-10-03 15:55:20|||||||||2
1727970930000|2024-10-03 15:55:30|||||||||3
1727970940000|2024-10-03 15:55:40|||||||||3
1727970950000|2024-10-03 15:55:50|||||||||16
1727970960000|2024-10-03 15:56:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|1
1727970970000|2024-10-03 15:56:10|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|44
1727970980000|2024-10-03 15:56:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1727970990000|2024-10-03 15:56:30|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|57
1727971000000|2024-10-03 15:56:40|||||||||2
1727971010000|2024-10-03 15:56:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|33
1727971020000|2024-10-03 15:57:00|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|4
1727971030000|2024-10-03 15:57:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1727971040000|2024-10-03 15:57:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|3
1727971050000|2024-10-03 15:57:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1727971060000|2024-10-03 15:57:40|||||||||72
1727971070000|2024-10-03 15:57:50|||||||||46
1727971080000|2024-10-03 15:58:00|19.96|19.8|19.99|19.83|19.99|19.83|19.96|19.8|4
1727971090000|2024-10-03 15:58:10|19.96|19.8|19.94|19.78|19.97|19.81|19.94|19.78|22
1727971100000|2024-10-03 15:58:20|||||||||2
1727971110000|2024-10-03 15:58:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|26
1727971120000|2024-10-03 15:58:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1727971130000|2024-10-03 15:58:50|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|120
1727971140000|2024-10-03 15:59:00|19.97|19.81|19.99|19.83|19.99|19.83|19.94|19.78|23
1727971150000|2024-10-03 15:59:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1727971170000|2024-10-03 15:59:30|||||||||1
1727971180000|2024-10-03 15:59:40|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|1
1727971190000|2024-10-03 15:59:50|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|28
1727971200000|2024-10-03 16:00:00|||||||||1
1727971220000|2024-10-03 16:00:20|||||||||6
1727971230000|2024-10-03 16:00:30|||||||||1
1727971250000|2024-10-03 16:00:50|||||||||2
1727971260000|2024-10-03 16:01:00|||||||||84
1727971270000|2024-10-03 16:01:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|45
1727971280000|2024-10-03 16:01:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|5
1727971290000|2024-10-03 16:01:30|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|7
1727971300000|2024-10-03 16:01:40|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|1
1727971310000|2024-10-03 16:01:50|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|0
1727971320000|2024-10-03 16:02:00|||||||||1
1727971330000|2024-10-03 16:02:10|19.93|19.77|19.93|19.77|19.94|19.78|19.92|19.76|16
1727971340000|2024-10-03 16:02:20|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|3
1727971350000|2024-10-03 16:02:30|||||||||1
1727971360000|2024-10-03 16:02:40|||||||||2
1727971380000|2024-10-03 16:03:00|||||||||2
1727971410000|2024-10-03 16:03:30|||||||||2
1727971420000|2024-10-03 16:03:40|||||||||5
1727971440000|2024-10-03 16:04:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|1
1727971450000|2024-10-03 16:04:10|19.9|19.74|19.92|19.76|19.92|19.76|19.89|19.73|1
1727971460000|2024-10-03 16:04:20|||||||||2
1727971470000|2024-10-03 16:04:30|||||||||4
1727971480000|2024-10-03 16:04:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|25
1727971490000|2024-10-03 16:04:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|9
1727971500000|2024-10-03 16:05:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|29
1727971510000|2024-10-03 16:05:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|28
1727971530000|2024-10-03 16:05:30|||||||||5
1727971560000|2024-10-03 16:06:00|||||||||3
1727971580000|2024-10-03 16:06:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1727971590000|2024-10-03 16:06:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|47
1727971600000|2024-10-03 16:06:40|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|23
1727971610000|2024-10-03 16:06:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|12
1727971620000|2024-10-03 16:07:00|19.93|19.77|19.94|19.78|19.94|19.78|19.92|19.76|5
1727971630000|2024-10-03 16:07:10|||||||||1
1727971650000|2024-10-03 16:07:30|||||||||3
1727971660000|2024-10-03 16:07:40|||||||||1
1727971670000|2024-10-03 16:07:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|6
1727971680000|2024-10-03 16:08:00|||||||||1
1727971710000|2024-10-03 16:08:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|167
1727971740000|2024-10-03 16:09:00|||||||||46
1727971750000|2024-10-03 16:09:10|||||||||1
1727971760000|2024-10-03 16:09:20|||||||||1
1727971770000|2024-10-03 16:09:30|||||||||1
1727971780000|2024-10-03 16:09:40|||||||||2
1727971790000|2024-10-03 16:09:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|22
1727971800000|2024-10-03 16:10:00|||||||||1
1727971810000|2024-10-03 16:10:10|||||||||2
1727971830000|2024-10-03 16:10:30|||||||||3
1727971840000|2024-10-03 16:10:40|||||||||1
1727971850000|2024-10-03 16:10:50|||||||||1
1727971860000|2024-10-03 16:11:00|||||||||3
1727971870000|2024-10-03 16:11:10|||||||||2
1727971880000|2024-10-03 16:11:20|19.94|19.78|19.94|19.78|19.94|19.78|19.92|19.76|55
1727971890000|2024-10-03 16:11:30|||||||||2
1727971900000|2024-10-03 16:11:40|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|3
1727971910000|2024-10-03 16:11:50|||||||||1
1727971920000|2024-10-03 16:12:00|||||||||2
1727971930000|2024-10-03 16:12:10|||||||||2
1727971950000|2024-10-03 16:12:30|||||||||2
1727971960000|2024-10-03 16:12:40|||||||||2
1727971980000|2024-10-03 16:13:00|||||||||3
1727971990000|2024-10-03 16:13:10|||||||||5
1727972000000|2024-10-03 16:13:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|27
1727972010000|2024-10-03 16:13:30|||||||||16
1727972020000|2024-10-03 16:13:40|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|2
1727972030000|2024-10-03 16:13:50|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|1
1727972040000|2024-10-03 16:14:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|1
1727972050000|2024-10-03 16:14:10|||||||||11
1727972070000|2024-10-03 16:14:30|||||||||1
1727972080000|2024-10-03 16:14:40|||||||||6
1727972090000|2024-10-03 16:14:50|||||||||2
1727972100000|2024-10-03 16:15:00|||||||||1
1727972110000|2024-10-03 16:15:10|||||||||1
1727972120000|2024-10-03 16:15:20|||||||||1
1727972130000|2024-10-03 16:15:30|||||||||1
1727972140000|2024-10-03 16:15:40|||||||||4
1727972150000|2024-10-03 16:15:50|||||||||2
1727972160000|2024-10-03 16:16:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1727972170000|2024-10-03 16:16:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1727972180000|2024-10-03 16:16:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|2
1727972190000|2024-10-03 16:16:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1727972200000|2024-10-03 16:16:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1727972210000|2024-10-03 16:16:50|19.93|19.77|19.95|19.79|19.95|19.79|19.92|19.76|0
1727972220000|2024-10-03 16:17:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|7
1727972230000|2024-10-03 16:17:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|2
1727972240000|2024-10-03 16:17:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|2
1727972250000|2024-10-03 16:17:30|||||||||2
1727972260000|2024-10-03 16:17:40|||||||||1
1727972270000|2024-10-03 16:17:50|||||||||10
1727972280000|2024-10-03 16:18:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|13
1727972290000|2024-10-03 16:18:10|||||||||2
1727972300000|2024-10-03 16:18:20|||||||||7
1727972310000|2024-10-03 16:18:30|||||||||1
1727972320000|2024-10-03 16:18:40|||||||||2
1727972330000|2024-10-03 16:18:50|||||||||8
1727972340000|2024-10-03 16:19:00|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|8
1727972350000|2024-10-03 16:19:10|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|2
1727972360000|2024-10-03 16:19:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1727972380000|2024-10-03 16:19:40|||||||||4
1727972390000|2024-10-03 16:19:50|||||||||15
1727972400000|2024-10-03 16:20:00|||||||||1
1727972410000|2024-10-03 16:20:10|||||||||2
1727972420000|2024-10-03 16:20:20|||||||||1
1727972430000|2024-10-03 16:20:30|||||||||7
1727972440000|2024-10-03 16:20:40|||||||||2
1727972450000|2024-10-03 16:20:50|||||||||3
1727972460000|2024-10-03 16:21:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1727972470000|2024-10-03 16:21:10|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|7
1727972480000|2024-10-03 16:21:20|||||||||3
1727972490000|2024-10-03 16:21:30|||||||||21
1727972500000|2024-10-03 16:21:40|||||||||2
1727972510000|2024-10-03 16:21:50|||||||||1
1727972520000|2024-10-03 16:22:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|1
1727972530000|2024-10-03 16:22:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1727972540000|2024-10-03 16:22:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|24
1727972550000|2024-10-03 16:22:30|||||||||2
1727972560000|2024-10-03 16:22:40|||||||||22
1727972570000|2024-10-03 16:22:50|||||||||4
1727972580000|2024-10-03 16:23:00|||||||||9
1727972590000|2024-10-03 16:23:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|31
1727972600000|2024-10-03 16:23:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|3
1727972610000|2024-10-03 16:23:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|4
1727972620000|2024-10-03 16:23:40|19.88|19.72|19.92|19.76|19.92|19.76|19.87|19.71|4
1727972630000|2024-10-03 16:23:50|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1727972640000|2024-10-03 16:24:00|||||||||1
1727972650000|2024-10-03 16:24:10|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|1
1727972660000|2024-10-03 16:24:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1727972670000|2024-10-03 16:24:30|||||||||6
1727972680000|2024-10-03 16:24:40|||||||||3
1727972690000|2024-10-03 16:24:50|||||||||3
1727972700000|2024-10-03 16:25:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|21
1727972720000|2024-10-03 16:25:20|||||||||14
1727972730000|2024-10-03 16:25:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1727972770000|2024-10-03 16:26:10|||||||||2
1727972780000|2024-10-03 16:26:20|||||||||4
1727972810000|2024-10-03 16:26:50|||||||||2
1727972820000|2024-10-03 16:27:00|||||||||9
1727972830000|2024-10-03 16:27:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|24
1727972850000|2024-10-03 16:27:30|||||||||1
1727972870000|2024-10-03 16:27:50|||||||||3
1727972880000|2024-10-03 16:28:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|10
1727972900000|2024-10-03 16:28:20|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|8
1727972910000|2024-10-03 16:28:30|||||||||2
1727972920000|2024-10-03 16:28:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1727972930000|2024-10-03 16:28:50|||||||||1
1727972940000|2024-10-03 16:29:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|48
1727972970000|2024-10-03 16:29:30|||||||||3
1727972990000|2024-10-03 16:29:50|||||||||6
1727973000000|2024-10-03 16:30:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|41
1727973010000|2024-10-03 16:30:10|||||||||3
1727973020000|2024-10-03 16:30:20|||||||||9
1727973030000|2024-10-03 16:30:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|13
1727973040000|2024-10-03 16:30:40|19.93|19.77|19.95|19.79|19.95|19.79|19.9|19.74|36
1727973050000|2024-10-03 16:30:50|||||||||27
1727973060000|2024-10-03 16:31:00|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|13
1727973070000|2024-10-03 16:31:10|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|1
1727973080000|2024-10-03 16:31:20|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|4
1727973090000|2024-10-03 16:31:30|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|2
1727973110000|2024-10-03 16:31:50|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|16
1727973120000|2024-10-03 16:32:00|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|41
1727973130000|2024-10-03 16:32:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|4
1727973150000|2024-10-03 16:32:30|||||||||5
1727973160000|2024-10-03 16:32:40|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|58
1727973170000|2024-10-03 16:32:50|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|4
1727973180000|2024-10-03 16:33:00|20|19.84|19.97|19.81|20.02|19.86|19.97|19.81|32
1727973190000|2024-10-03 16:33:10|||||||||1
1727973200000|2024-10-03 16:33:20|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|7
1727973220000|2024-10-03 16:33:40|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|13
1727973230000|2024-10-03 16:33:50|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|11
1727973240000|2024-10-03 16:34:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|12
1727973250000|2024-10-03 16:34:10|||||||||1
1727973260000|2024-10-03 16:34:20|||||||||1
1727973280000|2024-10-03 16:34:40|||||||||1
1727973290000|2024-10-03 16:34:50|||||||||1
1727973300000|2024-10-03 16:35:00|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|16
1727973310000|2024-10-03 16:35:10|19.92|19.76|19.95|19.79|19.95|19.79|19.9|19.74|4
1727973320000|2024-10-03 16:35:20|||||||||2
1727973350000|2024-10-03 16:35:50|||||||||58
1727973390000|2024-10-03 16:36:30|||||||||3
1727973400000|2024-10-03 16:36:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|4
1727973420000|2024-10-03 16:37:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|11
1727973430000|2024-10-03 16:37:10|||||||||2
1727973440000|2024-10-03 16:37:20|||||||||2
1727973470000|2024-10-03 16:37:50|||||||||1
1727973490000|2024-10-03 16:38:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|78
1727973510000|2024-10-03 16:38:30|||||||||4
1727973520000|2024-10-03 16:38:40|20|19.84|19.99|19.83|20|19.84|19.98|19.82|45
1727973530000|2024-10-03 16:38:50|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|1
1727973540000|2024-10-03 16:39:00|||||||||1
1727973550000|2024-10-03 16:39:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|10
1727973560000|2024-10-03 16:39:20|19.97|19.81|19.98|19.82|20.02|19.86|19.97|19.81|2
1727973570000|2024-10-03 16:39:30|19.99|19.83|20.02|19.86|20.02|19.86|19.98|19.82|1
1727973580000|2024-10-03 16:39:40|||||||||1
1727973590000|2024-10-03 16:39:50|||||||||53
1727973600000|2024-10-03 16:40:00|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|29
1727973610000|2024-10-03 16:40:10|||||||||4
1727973620000|2024-10-03 16:40:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1727973630000|2024-10-03 16:40:30|||||||||1
1727973640000|2024-10-03 16:40:40|||||||||2
1727973650000|2024-10-03 16:40:50|||||||||1
1727973660000|2024-10-03 16:41:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|13
1727973670000|2024-10-03 16:41:10|20.05|19.89|20.04|19.88|20.07|19.91|20.04|19.88|0
1727973680000|2024-10-03 16:41:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|10
1727973690000|2024-10-03 16:41:30|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|34
1727973710000|2024-10-03 16:41:50|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1727973720000|2024-10-03 16:42:00|||||||||2
1727973730000|2024-10-03 16:42:10|20.12|19.96|20.14|19.98|20.14|19.98|20.09|19.93|10
1727973740000|2024-10-03 16:42:20|||||||||1
1727973760000|2024-10-03 16:42:40|||||||||2
1727973770000|2024-10-03 16:42:50|20.16|20|20.14|19.98|20.17|20.01|20.14|19.98|9
1727973790000|2024-10-03 16:43:10|20.16|20|20.16|20|20.16|20|20.16|20|4
1727973800000|2024-10-03 16:43:20|20.19|20.03|20.19|20.03|20.19|20.03|20.16|20|1
1727973810000|2024-10-03 16:43:30|||||||||56
1727973820000|2024-10-03 16:43:40|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|14
1727973830000|2024-10-03 16:43:50|20.24|20.08|20.21|20.05|20.24|20.08|20.21|20.05|35
1727973840000|2024-10-03 16:44:00|20.22|20.06|20.19|20.03|20.24|20.08|20.19|20.03|16
1727973850000|2024-10-03 16:44:10|20.2|20.04|20.19|20.03|20.24|20.08|20.19|20.03|1
1727973860000|2024-10-03 16:44:20|20.2|20.04|20.19|20.03|20.21|20.05|20.19|20.03|3
1727973870000|2024-10-03 16:44:30|20.18|20.02|20.19|20.03|20.19|20.03|20.14|19.98|15
1727973880000|2024-10-03 16:44:40|||||||||10
1727973890000|2024-10-03 16:44:50|||||||||9
1727973900000|2024-10-03 16:45:00|||||||||6
1727973910000|2024-10-03 16:45:10|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|25
1727973920000|2024-10-03 16:45:20|||||||||1
1727973930000|2024-10-03 16:45:30|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|14
1727973940000|2024-10-03 16:45:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|13
1727973950000|2024-10-03 16:45:50|20.2|20.04|20.24|20.08|20.24|20.08|20.19|20.03|1
1727973960000|2024-10-03 16:46:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1727973970000|2024-10-03 16:46:10|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|71
1727973980000|2024-10-03 16:46:20|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|16
1727973990000|2024-10-03 16:46:30|20.21|20.05|20.26|20.1|20.26|20.1|20.21|20.05|25
1727974000000|2024-10-03 16:46:40|||||||||5
1727974010000|2024-10-03 16:46:50|||||||||1
1727974020000|2024-10-03 16:47:00|||||||||2
1727974030000|2024-10-03 16:47:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|15
1727974040000|2024-10-03 16:47:20|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|17
1727974050000|2024-10-03 16:47:30|||||||||4
1727974060000|2024-10-03 16:47:40|20.29|20.13|20.26|20.1|20.29|20.13|20.26|20.1|1
1727974070000|2024-10-03 16:47:50|||||||||3
1727974080000|2024-10-03 16:48:00|20.29|20.13|20.29|20.13|20.31|20.15|20.26|20.1|24
1727974090000|2024-10-03 16:48:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|6
1727974100000|2024-10-03 16:48:20|20.26|20.1|20.26|20.1|20.27|20.11|20.24|20.08|44
1727974110000|2024-10-03 16:48:30|||||||||2
1727974120000|2024-10-03 16:48:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1727974130000|2024-10-03 16:48:50|20.25|20.09|20.24|20.08|20.26|20.1|20.24|20.08|8
1727974140000|2024-10-03 16:49:00|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|18
1727974150000|2024-10-03 16:49:10|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|9
1727974160000|2024-10-03 16:49:20|20.26|20.1|20.31|20.15|20.31|20.15|20.26|20.1|5
1727974170000|2024-10-03 16:49:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1727974180000|2024-10-03 16:49:40|20.3|20.14|20.31|20.15|20.36|20.2|20.3|20.14|46
1727974190000|2024-10-03 16:49:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|14
1727974200000|2024-10-03 16:50:00|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|124
1727974210000|2024-10-03 16:50:10|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|20
1727974220000|2024-10-03 16:50:20|20.3|20.14|20.31|20.15|20.31|20.15|20.29|20.13|9
1727974240000|2024-10-03 16:50:40|||||||||3
1727974250000|2024-10-03 16:50:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|122
1727974260000|2024-10-03 16:51:00|||||||||27
1727974270000|2024-10-03 16:51:10|20.27|20.11|20.26|20.1|20.29|20.13|20.26|20.1|2
1727974280000|2024-10-03 16:51:20|20.29|20.13|20.27|20.11|20.29|20.13|20.25|20.09|123
1727974290000|2024-10-03 16:51:30|20.26|20.1|20.29|20.13|20.29|20.13|20.24|20.08|30
1727974300000|2024-10-03 16:51:40|20.27|20.11|20.31|20.15|20.31|20.15|20.26|20.1|24
1727974320000|2024-10-03 16:52:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|37
1727974330000|2024-10-03 16:52:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|16
1727974340000|2024-10-03 16:52:20|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|6
1727974350000|2024-10-03 16:52:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|1
1727974360000|2024-10-03 16:52:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1727974370000|2024-10-03 16:52:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|63
1727974380000|2024-10-03 16:53:00|20.29|20.13|20.29|20.13|20.29|20.13|20.26|20.1|6
1727974390000|2024-10-03 16:53:10|||||||||23
1727974400000|2024-10-03 16:53:20|||||||||3
1727974410000|2024-10-03 16:53:30|20.27|20.11|20.27|20.11|20.29|20.13|20.25|20.09|251
1727974420000|2024-10-03 16:53:40|20.29|20.13|20.34|20.18|20.34|20.18|20.27|20.11|93
1727974430000|2024-10-03 16:53:50|20.33|20.17|20.34|20.18|20.34|20.18|20.29|20.13|43
1727974440000|2024-10-03 16:54:00|||||||||1
1727974460000|2024-10-03 16:54:20|20.31|20.15|20.31|20.15|20.34|20.18|20.31|20.15|4
1727974470000|2024-10-03 16:54:30|20.32|20.16|20.32|20.16|20.34|20.18|20.31|20.15|5
1727974480000|2024-10-03 16:54:40|20.34|20.18|20.29|20.13|20.34|20.18|20.29|20.13|17
1727974490000|2024-10-03 16:54:50|||||||||7
1727974500000|2024-10-03 16:55:00|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|0
1727974510000|2024-10-03 16:55:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|4
1727974520000|2024-10-03 16:55:20|20.22|20.06|20.22|20.06|20.22|20.06|20.19|20.03|55
1727974530000|2024-10-03 16:55:30|20.19|20.03|20.19|20.03|20.2|20.04|20.19|20.03|159
1727974540000|2024-10-03 16:55:40|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|2
1727974550000|2024-10-03 16:55:50|||||||||8
1727974560000|2024-10-03 16:56:00|||||||||2
1727974570000|2024-10-03 16:56:10|||||||||2
1727974580000|2024-10-03 16:56:20|20.22|20.06|20.2|20.04|20.22|20.06|20.2|20.04|1
1727974590000|2024-10-03 16:56:30|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|5
1727974600000|2024-10-03 16:56:40|||||||||10
1727974610000|2024-10-03 16:56:50|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|7
1727974620000|2024-10-03 16:57:00|20.14|19.98|20.12|19.96|20.17|20.01|20.12|19.96|19
1727974630000|2024-10-03 16:57:10|||||||||2
1727974640000|2024-10-03 16:57:20|||||||||57
1727974650000|2024-10-03 16:57:30|||||||||7
1727974660000|2024-10-03 16:57:40|||||||||9
1727974670000|2024-10-03 16:57:50|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|101
1727974680000|2024-10-03 16:58:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|89
1727974690000|2024-10-03 16:58:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1727974700000|2024-10-03 16:58:20|20.24|20.08|20.24|20.08|20.24|20.08|20.22|20.06|82
1727974710000|2024-10-03 16:58:30|||||||||3
1727974720000|2024-10-03 16:58:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|12
1727974730000|2024-10-03 16:58:50|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|26
1727974740000|2024-10-03 16:59:00|20.19|20.03|20.22|20.06|20.24|20.08|20.19|20.03|7
1727974750000|2024-10-03 16:59:10|20.23|20.07|20.24|20.08|20.24|20.08|20.22|20.06|25
1727974760000|2024-10-03 16:59:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|4
1727974770000|2024-10-03 16:59:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|1
1727974780000|2024-10-03 16:59:40|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|3
1727974790000|2024-10-03 16:59:50|||||||||3
1727974800000|2024-10-03 17:00:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|17
1727974810000|2024-10-03 17:00:10|20.27|20.11|20.24|20.08|20.29|20.13|20.24|20.08|75
1727974830000|2024-10-03 17:00:30|20.25|20.09|20.26|20.1|20.26|20.1|20.24|20.08|31
1727974840000|2024-10-03 17:00:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|29
1727974850000|2024-10-03 17:00:50|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|39
1727974860000|2024-10-03 17:01:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|172
1727974870000|2024-10-03 17:01:10|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|15
1727974880000|2024-10-03 17:01:20|20.32|20.16|20.31|20.15|20.36|20.2|20.31|20.15|18
1727974890000|2024-10-03 17:01:30|20.32|20.16|20.31|20.15|20.34|20.18|20.31|20.15|8
1727974900000|2024-10-03 17:01:40|||||||||2
1727974920000|2024-10-03 17:02:00|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|21
1727974930000|2024-10-03 17:02:10|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|32
1727974940000|2024-10-03 17:02:20|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|1
1727974950000|2024-10-03 17:02:30|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|1
1727974960000|2024-10-03 17:02:40|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|0
1727974970000|2024-10-03 17:02:50|20.28|20.12|20.33|20.17|20.33|20.17|20.28|20.12|8
1727974980000|2024-10-03 17:03:00|||||||||5
1727974990000|2024-10-03 17:03:10|||||||||6
1727975010000|2024-10-03 17:03:30|||||||||6
1727975030000|2024-10-03 17:03:50|||||||||1
1727975040000|2024-10-03 17:04:00|20.38|20.22|20.33|20.17|20.38|20.22|20.33|20.17|34
1727975050000|2024-10-03 17:04:10|||||||||4
1727975070000|2024-10-03 17:04:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|2
1727975080000|2024-10-03 17:04:40|20.33|20.17|20.33|20.17|20.36|20.2|20.33|20.17|0
1727975090000|2024-10-03 17:04:50|||||||||2
1727975100000|2024-10-03 17:05:00|||||||||14
1727975130000|2024-10-03 17:05:30|||||||||1
1727975160000|2024-10-03 17:06:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|76
1727975170000|2024-10-03 17:06:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|252
1727975180000|2024-10-03 17:06:20|20.38|20.22|20.34|20.18|20.38|20.22|20.34|20.18|13
1727975190000|2024-10-03 17:06:30|20.36|20.2|20.38|20.22|20.38|20.22|20.33|20.17|29
1727975200000|2024-10-03 17:06:40|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|6
1727975210000|2024-10-03 17:06:50|20.37|20.21|20.36|20.2|20.38|20.22|20.36|20.2|15
1727975220000|2024-10-03 17:07:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|3
1727975230000|2024-10-03 17:07:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|46
1727975240000|2024-10-03 17:07:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|13
1727975250000|2024-10-03 17:07:30|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|9
1727975260000|2024-10-03 17:07:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|35
1727975270000|2024-10-03 17:07:50|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|16
1727975280000|2024-10-03 17:08:00|||||||||1
1727975290000|2024-10-03 17:08:10|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|17
1727975300000|2024-10-03 17:08:20|20.3|20.14|20.27|20.11|20.3|20.14|20.26|20.1|5
1727975310000|2024-10-03 17:08:30|20.26|20.1|20.29|20.13|20.31|20.15|20.26|20.1|7
1727975320000|2024-10-03 17:08:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1727975330000|2024-10-03 17:08:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|5
1727975340000|2024-10-03 17:09:00|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|5
1727975350000|2024-10-03 17:09:10|20.26|20.1|20.26|20.1|20.29|20.13|20.26|20.1|0
1727975360000|2024-10-03 17:09:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1727975370000|2024-10-03 17:09:30|20.27|20.11|20.26|20.1|20.29|20.13|20.26|20.1|2
1727975380000|2024-10-03 17:09:40|20.27|20.11|20.29|20.13|20.29|20.13|20.26|20.1|2
1727975390000|2024-10-03 17:09:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|6
1727975400000|2024-10-03 17:10:00|||||||||14
1727975410000|2024-10-03 17:10:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|35
1727975420000|2024-10-03 17:10:20|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|23
1727975430000|2024-10-03 17:10:30|||||||||1
1727975460000|2024-10-03 17:11:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1727975470000|2024-10-03 17:11:10|20.24|20.08|20.24|20.08|20.26|20.1|20.24|20.08|58
1727975490000|2024-10-03 17:11:30|||||||||1
1727975520000|2024-10-03 17:12:00|||||||||4
1727975530000|2024-10-03 17:12:10|||||||||97
1727975540000|2024-10-03 17:12:20|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|21
1727975550000|2024-10-03 17:12:30|||||||||7
1727975560000|2024-10-03 17:12:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1727975570000|2024-10-03 17:12:50|20.26|20.1|20.29|20.13|20.29|20.13|20.26|20.1|0
1727975580000|2024-10-03 17:13:00|20.27|20.11|20.29|20.13|20.29|20.13|20.26|20.1|1
1727975600000|2024-10-03 17:13:20|||||||||9
1727975610000|2024-10-03 17:13:30|||||||||1
1727975620000|2024-10-03 17:13:40|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|13
1727975630000|2024-10-03 17:13:50|||||||||1
1727975640000|2024-10-03 17:14:00|||||||||1
1727975650000|2024-10-03 17:14:10|||||||||1
1727975670000|2024-10-03 17:14:30|||||||||1
1727975680000|2024-10-03 17:14:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|16
1727975690000|2024-10-03 17:14:50|||||||||5
1727975700000|2024-10-03 17:15:00|||||||||2
1727975710000|2024-10-03 17:15:10|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|1
1727975730000|2024-10-03 17:15:30|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|63
1727975740000|2024-10-03 17:15:40|||||||||1
1727975760000|2024-10-03 17:16:00|||||||||1
1727975770000|2024-10-03 17:16:10|||||||||1
1727975790000|2024-10-03 17:16:30|||||||||1
1727975800000|2024-10-03 17:16:40|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|25
1727975810000|2024-10-03 17:16:50|||||||||2
1727975820000|2024-10-03 17:17:00|||||||||1
1727975830000|2024-10-03 17:17:10|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|26
1727975840000|2024-10-03 17:17:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1727975850000|2024-10-03 17:17:30|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|1
1727975860000|2024-10-03 17:17:40|20.3|20.14|20.32|20.16|20.34|20.18|20.3|20.14|80
1727975870000|2024-10-03 17:17:50|20.29|20.13|20.34|20.18|20.34|20.18|20.29|20.13|25
1727975880000|2024-10-03 17:18:00|20.33|20.17|20.32|20.16|20.34|20.18|20.32|20.16|4
1727975890000|2024-10-03 17:18:10|20.34|20.18|20.34|20.18|20.34|20.18|20.32|20.16|8
1727975900000|2024-10-03 17:18:20|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|8
1727975910000|2024-10-03 17:18:30|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|0
1727975920000|2024-10-03 17:18:40|20.32|20.16|20.32|20.16|20.33|20.17|20.32|20.16|1
1727975930000|2024-10-03 17:18:50|20.3|20.14|20.32|20.16|20.32|20.16|20.29|20.13|0
1727975940000|2024-10-03 17:19:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|15
1727975950000|2024-10-03 17:19:10|||||||||2
1727975970000|2024-10-03 17:19:30|||||||||6
1727975980000|2024-10-03 17:19:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|54
1727975990000|2024-10-03 17:19:50|||||||||1
1727976010000|2024-10-03 17:20:10|||||||||1
1727976020000|2024-10-03 17:20:20|20.27|20.11|20.25|20.09|20.27|20.11|20.24|20.08|25
1727976030000|2024-10-03 17:20:30|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|54
1727976040000|2024-10-03 17:20:40|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|7
1727976050000|2024-10-03 17:20:50|20.25|20.09|20.24|20.08|20.29|20.13|20.24|20.08|12
1727976060000|2024-10-03 17:21:00|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|2
1727976070000|2024-10-03 17:21:10|20.25|20.09|20.24|20.08|20.29|20.13|20.24|20.08|21
1727976080000|2024-10-03 17:21:20|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|2
1727976090000|2024-10-03 17:21:30|||||||||2
1727976100000|2024-10-03 17:21:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|40
1727976130000|2024-10-03 17:22:10|20.24|20.08|20.27|20.11|20.27|20.11|20.23|20.07|43
1727976140000|2024-10-03 17:22:20|||||||||2
1727976160000|2024-10-03 17:22:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|21
1727976170000|2024-10-03 17:22:50|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|1
1727976180000|2024-10-03 17:23:00|20.2|20.04|20.17|20.01|20.2|20.04|20.17|20.01|150
1727976190000|2024-10-03 17:23:10|20.14|19.98|20.17|20.01|20.17|20.01|20.12|19.96|60
1727976200000|2024-10-03 17:23:20|||||||||10
1727976210000|2024-10-03 17:23:30|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|19
1727976220000|2024-10-03 17:23:40|20.16|20|20.17|20.01|20.17|20.01|20.16|20|1
1727976230000|2024-10-03 17:23:50|||||||||2
1727976240000|2024-10-03 17:24:00|||||||||3
1727976250000|2024-10-03 17:24:10|20.16|20|20.17|20.01|20.17|20.01|20.15|19.99|25
1727976260000|2024-10-03 17:24:20|||||||||1
1727976270000|2024-10-03 17:24:30|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|65
1727976280000|2024-10-03 17:24:40|||||||||3
1727976290000|2024-10-03 17:24:50|20.2|20.04|20.22|20.06|20.22|20.06|20.17|20.01|5
1727976300000|2024-10-03 17:25:00|20.21|20.05|20.22|20.06|20.22|20.06|20.18|20.02|2
1727976310000|2024-10-03 17:25:10|||||||||4
1727976320000|2024-10-03 17:25:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|1
1727976330000|2024-10-03 17:25:30|20.2|20.04|20.19|20.03|20.22|20.06|20.17|20.01|130
1727976340000|2024-10-03 17:25:40|20.17|20.01|20.17|20.01|20.18|20.02|20.17|20.01|106
1727976350000|2024-10-03 17:25:50|||||||||91
1727976360000|2024-10-03 17:26:00|||||||||28
1727976370000|2024-10-03 17:26:10|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|65
1727976380000|2024-10-03 17:26:20|||||||||1
1727976390000|2024-10-03 17:26:30|20.15|19.99|20.13|19.97|20.17|20.01|20.12|19.96|32
1727976400000|2024-10-03 17:26:40|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|4
1727976410000|2024-10-03 17:26:50|20.12|19.96|20.13|19.97|20.15|19.99|20.12|19.96|4
1727976420000|2024-10-03 17:27:00|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|2
1727976430000|2024-10-03 17:27:10|20.13|19.97|20.15|19.99|20.15|19.99|20.12|19.96|3
1727976440000|2024-10-03 17:27:20|20.13|19.97|20.1|19.94|20.15|19.99|20.1|19.94|17
1727976450000|2024-10-03 17:27:30|||||||||2
1727976460000|2024-10-03 17:27:40|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|40
1727976470000|2024-10-03 17:27:50|||||||||15
1727976480000|2024-10-03 17:28:00|||||||||2
1727976490000|2024-10-03 17:28:10|20.16|20|20.17|20.01|20.17|20.01|20.16|20|4
1727976500000|2024-10-03 17:28:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|8
1727976510000|2024-10-03 17:28:30|20.21|20.05|20.22|20.06|20.22|20.06|20.17|20.01|1
1727976520000|2024-10-03 17:28:40|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|63
1727976530000|2024-10-03 17:28:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|17
1727976540000|2024-10-03 17:29:00|||||||||2
1727976560000|2024-10-03 17:29:20|20.25|20.09|20.27|20.11|20.27|20.11|20.24|20.08|4
1727976570000|2024-10-03 17:29:30|20.24|20.08|20.27|20.11|20.27|20.11|20.23|20.07|13
1727976580000|2024-10-03 17:29:40|||||||||1
1727976590000|2024-10-03 17:29:50|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|10
1727976600000|2024-10-03 17:30:00|20.32|20.16|20.27|20.11|20.32|20.16|20.27|20.11|8
1727976610000|2024-10-03 17:30:10|20.24|20.08|20.22|20.06|20.27|20.11|20.22|20.06|7
1727976620000|2024-10-03 17:30:20|20.23|20.07|20.22|20.06|20.27|20.11|20.22|20.06|7
1727976630000|2024-10-03 17:30:30|20.23|20.07|20.23|20.07|20.24|20.08|20.23|20.07|13
1727976640000|2024-10-03 17:30:40|20.24|20.08|20.24|20.08|20.25|20.09|20.22|20.06|3
1727976650000|2024-10-03 17:30:50|20.23|20.07|20.22|20.06|20.24|20.08|20.22|20.06|54
1727976660000|2024-10-03 17:31:00|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|29
1727976670000|2024-10-03 17:31:10|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|0
1727976680000|2024-10-03 17:31:20|20.2|20.04|20.19|20.03|20.22|20.06|20.19|20.03|2
1727976690000|2024-10-03 17:31:30|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|1
1727976700000|2024-10-03 17:31:40|20.23|20.07|20.22|20.06|20.23|20.07|20.22|20.06|13
1727976710000|2024-10-03 17:31:50|||||||||1
1727976720000|2024-10-03 17:32:00|||||||||2
1727976730000|2024-10-03 17:32:10|||||||||2
1727976740000|2024-10-03 17:32:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|12
1727976750000|2024-10-03 17:32:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|7
1727976770000|2024-10-03 17:32:50|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|12
1727976780000|2024-10-03 17:33:00|20.2|20.04|20.22|20.06|20.22|20.06|20.19|20.03|4
1727976790000|2024-10-03 17:33:10|20.2|20.04|20.22|20.06|20.22|20.06|20.17|20.01|19
1727976800000|2024-10-03 17:33:20|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1727976810000|2024-10-03 17:33:30|20.19|20.03|20.17|20.01|20.22|20.06|20.17|20.01|11
1727976820000|2024-10-03 17:33:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|4
1727976830000|2024-10-03 17:33:50|||||||||3
1727976840000|2024-10-03 17:34:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1727976850000|2024-10-03 17:34:10|20.17|20.01|20.19|20.03|20.21|20.05|20.17|20.01|38
1727976860000|2024-10-03 17:34:20|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|15
1727976870000|2024-10-03 17:34:30|||||||||1
1727976880000|2024-10-03 17:34:40|||||||||3
1727976890000|2024-10-03 17:34:50|||||||||3
1727976900000|2024-10-03 17:35:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|31
1727976910000|2024-10-03 17:35:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|29
1727976920000|2024-10-03 17:35:20|||||||||1
1727976930000|2024-10-03 17:35:30|20.2|20.04|20.2|20.04|20.21|20.05|20.17|20.01|35
1727976940000|2024-10-03 17:35:40|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|0
1727976950000|2024-10-03 17:35:50|||||||||1
1727976960000|2024-10-03 17:36:00|||||||||8
1727976970000|2024-10-03 17:36:10|||||||||1
1727976980000|2024-10-03 17:36:20|20.24|20.08|20.27|20.11|20.27|20.11|20.24|20.08|7
1727976990000|2024-10-03 17:36:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|12
1727977000000|2024-10-03 17:36:40|20.24|20.08|20.25|20.09|20.27|20.11|20.24|20.08|20
1727977010000|2024-10-03 17:36:50|20.24|20.08|20.22|20.06|20.25|20.09|20.22|20.06|21
1727977020000|2024-10-03 17:37:00|||||||||1
1727977030000|2024-10-03 17:37:10|||||||||51
1727977040000|2024-10-03 17:37:20|||||||||2
1727977050000|2024-10-03 17:37:30|||||||||1
1727977060000|2024-10-03 17:37:40|||||||||1
1727977070000|2024-10-03 17:37:50|||||||||16
1727977080000|2024-10-03 17:38:00|20.24|20.08|20.27|20.11|20.27|20.11|20.22|20.06|30
1727977090000|2024-10-03 17:38:10|20.26|20.1|20.22|20.06|20.26|20.1|20.22|20.06|2
1727977100000|2024-10-03 17:38:20|||||||||2
1727977110000|2024-10-03 17:38:30|||||||||1
1727977120000|2024-10-03 17:38:40|||||||||3
1727977130000|2024-10-03 17:38:50|||||||||1
1727977140000|2024-10-03 17:39:00|||||||||1
1727977150000|2024-10-03 17:39:10|20.27|20.11|20.22|20.06|20.27|20.11|20.22|20.06|5
1727977160000|2024-10-03 17:39:20|20.23|20.07|20.27|20.11|20.27|20.11|20.23|20.07|2
1727977170000|2024-10-03 17:39:30|||||||||1
1727977180000|2024-10-03 17:39:40|||||||||2
1727977190000|2024-10-03 17:39:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|12
1727977200000|2024-10-03 17:40:00|||||||||2
1727977210000|2024-10-03 17:40:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|15
1727977220000|2024-10-03 17:40:20|||||||||50
1727977250000|2024-10-03 17:40:50|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|80
1727977260000|2024-10-03 17:41:00|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|2
1727977270000|2024-10-03 17:41:10|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|4
1727977280000|2024-10-03 17:41:20|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|1
1727977290000|2024-10-03 17:41:30|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|4
1727977300000|2024-10-03 17:41:40|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|10
1727977310000|2024-10-03 17:41:50|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|13
1727977320000|2024-10-03 17:42:00|||||||||1
1727977340000|2024-10-03 17:42:20|20.36|20.2|20.36|20.2|20.39|20.23|20.34|20.18|101
1727977350000|2024-10-03 17:42:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|9
1727977360000|2024-10-03 17:42:40|||||||||3
1727977370000|2024-10-03 17:42:50|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|40
1727977380000|2024-10-03 17:43:00|20.32|20.16|20.32|20.16|20.32|20.16|20.29|20.13|1
1727977390000|2024-10-03 17:43:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1727977410000|2024-10-03 17:43:30|20.3|20.14|20.29|20.13|20.32|20.16|20.29|20.13|1
1727977420000|2024-10-03 17:43:40|20.3|20.14|20.32|20.16|20.32|20.16|20.3|20.14|0
1727977430000|2024-10-03 17:43:50|20.33|20.17|20.29|20.13|20.33|20.17|20.29|20.13|9
1727977440000|2024-10-03 17:44:00|20.32|20.16|20.29|20.13|20.32|20.16|20.29|20.13|0
1727977450000|2024-10-03 17:44:10|||||||||1
1727977460000|2024-10-03 17:44:20|||||||||1
1727977470000|2024-10-03 17:44:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|155
1727977480000|2024-10-03 17:44:40|||||||||3
1727977490000|2024-10-03 17:44:50|||||||||5
1727977500000|2024-10-03 17:45:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|7
1727977510000|2024-10-03 17:45:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1727977520000|2024-10-03 17:45:20|||||||||25
1727977540000|2024-10-03 17:45:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|17
1727977550000|2024-10-03 17:45:50|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|47
1727977560000|2024-10-03 17:46:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|57
1727977590000|2024-10-03 17:46:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|14
1727977600000|2024-10-03 17:46:40|||||||||2
1727977640000|2024-10-03 17:47:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|73
1727977650000|2024-10-03 17:47:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1727977670000|2024-10-03 17:47:50|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|3
1727977680000|2024-10-03 17:48:00|||||||||4
1727977700000|2024-10-03 17:48:20|||||||||5
1727977720000|2024-10-03 17:48:40|||||||||4
1727977740000|2024-10-03 17:49:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|8
1727977750000|2024-10-03 17:49:10|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|43
1727977760000|2024-10-03 17:49:20|20.25|20.09|20.24|20.08|20.27|20.11|20.24|20.08|0
1727977770000|2024-10-03 17:49:30|||||||||1
1727977780000|2024-10-03 17:49:40|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1727977790000|2024-10-03 17:49:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1727977800000|2024-10-03 17:50:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|17
1727977820000|2024-10-03 17:50:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|34
1727977830000|2024-10-03 17:50:30|||||||||1
1727977850000|2024-10-03 17:50:50|20.25|20.09|20.27|20.11|20.29|20.13|20.25|20.09|29
1727977860000|2024-10-03 17:51:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1727977870000|2024-10-03 17:51:10|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|0
1727977880000|2024-10-03 17:51:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1727977900000|2024-10-03 17:51:40|||||||||1
1727977920000|2024-10-03 17:52:00|20.22|20.06|20.22|20.06|20.24|20.08|20.22|20.06|36
1727977930000|2024-10-03 17:52:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1727977940000|2024-10-03 17:52:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|13
1727977950000|2024-10-03 17:52:30|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|3
1727978030000|2024-10-03 17:53:50|||||||||1
1727978040000|2024-10-03 17:54:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|14
1727978050000|2024-10-03 17:54:10|20.2|20.04|20.17|20.01|20.22|20.06|20.17|20.01|4
1727978070000|2024-10-03 17:54:30|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|36
1727978080000|2024-10-03 17:54:40|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1727978090000|2024-10-03 17:54:50|||||||||2
1727978100000|2024-10-03 17:55:00|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|11
1727978130000|2024-10-03 17:55:30|||||||||1
1727978160000|2024-10-03 17:56:00|||||||||2
1727978190000|2024-10-03 17:56:30|20.18|20.02|20.19|20.03|20.19|20.03|20.17|20.01|4
1727978210000|2024-10-03 17:56:50|||||||||4
1727978220000|2024-10-03 17:57:00|||||||||3
1727978230000|2024-10-03 17:57:10|||||||||5
1727978250000|2024-10-03 17:57:30|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|4
1727978260000|2024-10-03 17:57:40|20.2|20.04|20.2|20.04|20.22|20.06|20.19|20.03|0
1727978270000|2024-10-03 17:57:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|7
1727978280000|2024-10-03 17:58:00|||||||||6
1727978300000|2024-10-03 17:58:20|||||||||4
1727978310000|2024-10-03 17:58:30|||||||||1
1727978320000|2024-10-03 17:58:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|7
1727978340000|2024-10-03 17:59:00|||||||||8
1727978350000|2024-10-03 17:59:10|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|2
1727978370000|2024-10-03 17:59:30|||||||||6
1727978390000|2024-10-03 17:59:50|||||||||11
1727978400000|2024-10-03 18:00:00|||||||||12
1727978410000|2024-10-03 18:00:10|20.14|19.98|20.14|19.98|20.14|19.98|20.12|19.96|14
1727978420000|2024-10-03 18:00:20|20.17|20.01|20.14|19.98|20.17|20.01|20.14|19.98|9
1727978430000|2024-10-03 18:00:30|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|1
1727978440000|2024-10-03 18:00:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|0
1727978450000|2024-10-03 18:00:50|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|9
1727978460000|2024-10-03 18:01:00|20.15|19.99|20.17|20.01|20.18|20.02|20.14|19.98|32
1727978470000|2024-10-03 18:01:10|||||||||1
1727978490000|2024-10-03 18:01:30|||||||||2
1727978520000|2024-10-03 18:02:00|||||||||2
1727978530000|2024-10-03 18:02:10|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|47
1727978540000|2024-10-03 18:02:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|2
1727978550000|2024-10-03 18:02:30|||||||||1
1727978570000|2024-10-03 18:02:50|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|25
1727978580000|2024-10-03 18:03:00|||||||||4
1727978600000|2024-10-03 18:03:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1727978610000|2024-10-03 18:03:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|5
1727978640000|2024-10-03 18:04:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|64
1727978660000|2024-10-03 18:04:20|||||||||1
1727978670000|2024-10-03 18:04:30|20.22|20.06|20.19|20.03|20.22|20.06|20.19|20.03|5
1727978680000|2024-10-03 18:04:40|||||||||1
1727978690000|2024-10-03 18:04:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1727978700000|2024-10-03 18:05:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1727978720000|2024-10-03 18:05:20|||||||||1
1727978730000|2024-10-03 18:05:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1727978740000|2024-10-03 18:05:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|3
1727978760000|2024-10-03 18:06:00|||||||||2
1727978770000|2024-10-03 18:06:10|||||||||1
1727978780000|2024-10-03 18:06:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|2
1727978790000|2024-10-03 18:06:30|||||||||1
1727978800000|2024-10-03 18:06:40|||||||||4
1727978820000|2024-10-03 18:07:00|||||||||1
1727978830000|2024-10-03 18:07:10|||||||||6
1727978850000|2024-10-03 18:07:30|||||||||2
1727978860000|2024-10-03 18:07:40|||||||||1
1727978870000|2024-10-03 18:07:50|||||||||1
1727978880000|2024-10-03 18:08:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|2
1727978890000|2024-10-03 18:08:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1727978910000|2024-10-03 18:08:30|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|13
1727978920000|2024-10-03 18:08:40|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|23
1727978930000|2024-10-03 18:08:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|4
1727978940000|2024-10-03 18:09:00|20.18|20.02|20.22|20.06|20.22|20.06|20.17|20.01|2
1727978950000|2024-10-03 18:09:10|||||||||1
1727978970000|2024-10-03 18:09:30|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|1
1727978980000|2024-10-03 18:09:40|||||||||2
1727978990000|2024-10-03 18:09:50|||||||||1
1727979000000|2024-10-03 18:10:00|||||||||1
1727979010000|2024-10-03 18:10:10|||||||||1
1727979020000|2024-10-03 18:10:20|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|0
1727979030000|2024-10-03 18:10:30|||||||||1
1727979040000|2024-10-03 18:10:40|20.2|20.04|20.19|20.03|20.2|20.04|20.17|20.01|10
1727979050000|2024-10-03 18:10:50|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1727979060000|2024-10-03 18:11:00|||||||||2
1727979070000|2024-10-03 18:11:10|20.19|20.03|20.22|20.06|20.22|20.06|20.19|20.03|1
1727979090000|2024-10-03 18:11:30|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|1
1727979110000|2024-10-03 18:11:50|||||||||1
1727979120000|2024-10-03 18:12:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1727979130000|2024-10-03 18:12:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1727979140000|2024-10-03 18:12:20|20.19|20.03|20.19|20.03|20.22|20.06|20.19|20.03|0
1727979150000|2024-10-03 18:12:30|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|10
1727979160000|2024-10-03 18:12:40|||||||||4
1727979170000|2024-10-03 18:12:50|||||||||2
1727979180000|2024-10-03 18:13:00|||||||||2
1727979190000|2024-10-03 18:13:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|8
1727979200000|2024-10-03 18:13:20|||||||||1
1727979210000|2024-10-03 18:13:30|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|3
1727979220000|2024-10-03 18:13:40|||||||||2
1727979240000|2024-10-03 18:14:00|||||||||1
1727979250000|2024-10-03 18:14:10|||||||||1
1727979270000|2024-10-03 18:14:30|||||||||1
1727979300000|2024-10-03 18:15:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|3
1727979310000|2024-10-03 18:15:10|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|4
1727979320000|2024-10-03 18:15:20|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|0
1727979340000|2024-10-03 18:15:40|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|2
1727979350000|2024-10-03 18:15:50|||||||||14
1727979360000|2024-10-03 18:16:00|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|8
1727979370000|2024-10-03 18:16:10|20.17|20.01|20.17|20.01|20.19|20.03|20.17|20.01|4
1727979380000|2024-10-03 18:16:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1727979390000|2024-10-03 18:16:30|20.17|20.01|20.19|20.03|20.19|20.03|20.17|20.01|12
1727979400000|2024-10-03 18:16:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|32
1727979410000|2024-10-03 18:16:50|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1727979420000|2024-10-03 18:17:00|||||||||3
1727979430000|2024-10-03 18:17:10|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|1
1727979460000|2024-10-03 18:17:40|||||||||2
1727979470000|2024-10-03 18:17:50|||||||||3
1727979480000|2024-10-03 18:18:00|20.19|20.03|20.19|20.03|20.19|20.03|20.17|20.01|9
1727979490000|2024-10-03 18:18:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|3
1727979500000|2024-10-03 18:18:20|||||||||3
1727979520000|2024-10-03 18:18:40|||||||||2
1727979530000|2024-10-03 18:18:50|||||||||3
1727979540000|2024-10-03 18:19:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1727979550000|2024-10-03 18:19:10|||||||||2
1727979560000|2024-10-03 18:19:20|||||||||3
1727979570000|2024-10-03 18:19:30|||||||||2
1727979580000|2024-10-03 18:19:40|20.12|19.96|20.14|19.98|20.14|19.98|20.12|19.96|34
1727979590000|2024-10-03 18:19:50|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|2
1727979610000|2024-10-03 18:20:10|||||||||1
1727979630000|2024-10-03 18:20:30|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|7
1727979640000|2024-10-03 18:20:40|||||||||2
1727979660000|2024-10-03 18:21:00|20.17|20.01|20.17|20.01|20.17|20.01|20.14|19.98|1
1727979670000|2024-10-03 18:21:10|||||||||1
1727979680000|2024-10-03 18:21:20|20.18|20.02|20.18|20.02|20.19|20.03|20.17|20.01|8
1727979690000|2024-10-03 18:21:30|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1727979700000|2024-10-03 18:21:40|||||||||3
1727979710000|2024-10-03 18:21:50|||||||||6
1727979720000|2024-10-03 18:22:00|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|52
1727979730000|2024-10-03 18:22:10|20.31|20.15|20.34|20.18|20.34|20.18|20.29|20.13|62
1727979740000|2024-10-03 18:22:20|20.36|20.2|20.34|20.18|20.36|20.2|20.32|20.16|60
1727979750000|2024-10-03 18:22:30|20.31|20.15|20.34|20.18|20.34|20.18|20.31|20.15|13
1727979760000|2024-10-03 18:22:40|20.36|20.2|20.31|20.15|20.36|20.2|20.31|20.15|51
1727979770000|2024-10-03 18:22:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|4
1727979780000|2024-10-03 18:23:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1727979790000|2024-10-03 18:23:10|||||||||1
1727979800000|2024-10-03 18:23:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|30
1727979810000|2024-10-03 18:23:30|||||||||1
1727979820000|2024-10-03 18:23:40|||||||||1
1727979830000|2024-10-03 18:23:50|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|6
1727979840000|2024-10-03 18:24:00|20.26|20.1|20.26|20.1|20.26|20.1|20.24|20.08|18
1727979850000|2024-10-03 18:24:10|20.24|20.08|20.26|20.1|20.27|20.11|20.24|20.08|51
1727979860000|2024-10-03 18:24:20|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|3
1727979880000|2024-10-03 18:24:40|||||||||1
1727979890000|2024-10-03 18:24:50|||||||||1
1727979910000|2024-10-03 18:25:10|||||||||1
1727979920000|2024-10-03 18:25:20|||||||||1
1727979950000|2024-10-03 18:25:50|||||||||7
1727979960000|2024-10-03 18:26:00|||||||||3
1727979970000|2024-10-03 18:26:10|20.25|20.09|20.29|20.13|20.29|20.13|20.25|20.09|11
1727979980000|2024-10-03 18:26:20|||||||||4
1727979990000|2024-10-03 18:26:30|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|7
1727980010000|2024-10-03 18:26:50|||||||||4
1727980020000|2024-10-03 18:27:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1727980030000|2024-10-03 18:27:10|20.27|20.11|20.24|20.08|20.27|20.11|20.24|20.08|1
1727980040000|2024-10-03 18:27:20|20.26|20.1|20.24|20.08|20.26|20.1|20.24|20.08|2
1727980090000|2024-10-03 18:28:10|||||||||3
1727980110000|2024-10-03 18:28:30|||||||||2
1727980130000|2024-10-03 18:28:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|20
1727980140000|2024-10-03 18:29:00|||||||||4
1727980150000|2024-10-03 18:29:10|||||||||2
1727980160000|2024-10-03 18:29:20|||||||||1
1727980170000|2024-10-03 18:29:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|52
1727980180000|2024-10-03 18:29:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1727980190000|2024-10-03 18:29:50|||||||||4
1727980200000|2024-10-03 18:30:00|||||||||22
1727980210000|2024-10-03 18:30:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|14
1727980220000|2024-10-03 18:30:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|17
1727980230000|2024-10-03 18:30:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|30
1727980250000|2024-10-03 18:30:50|||||||||3
1727980260000|2024-10-03 18:31:00|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|3
1727980270000|2024-10-03 18:31:10|||||||||5
1727980280000|2024-10-03 18:31:20|||||||||1
1727980300000|2024-10-03 18:31:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1727980310000|2024-10-03 18:31:50|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|35
1727980320000|2024-10-03 18:32:00|20.33|20.17|20.33|20.17|20.34|20.18|20.33|20.17|4
1727980330000|2024-10-03 18:32:10|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|41
1727980350000|2024-10-03 18:32:30|||||||||1
1727980380000|2024-10-03 18:33:00|||||||||1
1727980390000|2024-10-03 18:33:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|30
1727980400000|2024-10-03 18:33:20|||||||||4
1727980410000|2024-10-03 18:33:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|4
1727980430000|2024-10-03 18:33:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|9
1727980450000|2024-10-03 18:34:10|||||||||1
1727980490000|2024-10-03 18:34:50|||||||||5
1727980500000|2024-10-03 18:35:00|||||||||1
1727980510000|2024-10-03 18:35:10|||||||||1
1727980520000|2024-10-03 18:35:20|||||||||3
1727980530000|2024-10-03 18:35:30|||||||||2
1727980540000|2024-10-03 18:35:40|||||||||2
1727980550000|2024-10-03 18:35:50|||||||||5
1727980560000|2024-10-03 18:36:00|||||||||4
1727980570000|2024-10-03 18:36:10|||||||||4
1727980580000|2024-10-03 18:36:20|||||||||3
1727980590000|2024-10-03 18:36:30|||||||||1
1727980600000|2024-10-03 18:36:40|||||||||4
1727980610000|2024-10-03 18:36:50|||||||||12
1727980620000|2024-10-03 18:37:00|||||||||6
1727980630000|2024-10-03 18:37:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|15
1727980640000|2024-10-03 18:37:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|16
1727980650000|2024-10-03 18:37:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|16
1727980660000|2024-10-03 18:37:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|38
1727980670000|2024-10-03 18:37:50|20.38|20.22|20.37|20.21|20.38|20.22|20.33|20.17|50
1727980680000|2024-10-03 18:38:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|3
1727980690000|2024-10-03 18:38:10|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|23
1727980700000|2024-10-03 18:38:20|||||||||1
1727980710000|2024-10-03 18:38:30|20.34|20.18|20.35|20.19|20.35|20.19|20.33|20.17|69
1727980720000|2024-10-03 18:38:40|||||||||3
1727980730000|2024-10-03 18:38:50|||||||||18
1727980740000|2024-10-03 18:39:00|||||||||2
1727980750000|2024-10-03 18:39:10|||||||||2
1727980760000|2024-10-03 18:39:20|||||||||19
1727980770000|2024-10-03 18:39:30|||||||||4
1727980780000|2024-10-03 18:39:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|84
1727980790000|2024-10-03 18:39:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|6
1727980800000|2024-10-03 18:40:00|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|13
1727980820000|2024-10-03 18:40:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|13
1727980830000|2024-10-03 18:40:30|||||||||2
1727980840000|2024-10-03 18:40:40|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1727980850000|2024-10-03 18:40:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|5
1727980860000|2024-10-03 18:41:00|||||||||2
1727980870000|2024-10-03 18:41:10|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1727980880000|2024-10-03 18:41:20|||||||||1
1727980890000|2024-10-03 18:41:30|||||||||5
1727980900000|2024-10-03 18:41:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1727980910000|2024-10-03 18:41:50|||||||||8
1727980920000|2024-10-03 18:42:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|17
1727980930000|2024-10-03 18:42:10|||||||||1
1727980940000|2024-10-03 18:42:20|||||||||5
1727980960000|2024-10-03 18:42:40|||||||||2
1727980970000|2024-10-03 18:42:50|||||||||2
1727980980000|2024-10-03 18:43:00|||||||||1
1727980990000|2024-10-03 18:43:10|||||||||9
1727981000000|2024-10-03 18:43:20|||||||||1
1727981010000|2024-10-03 18:43:30|||||||||6
1727981020000|2024-10-03 18:43:40|||||||||18
1727981030000|2024-10-03 18:43:50|||||||||19
1727981040000|2024-10-03 18:44:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|42
1727981050000|2024-10-03 18:44:10|||||||||3
1727981060000|2024-10-03 18:44:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|8
1727981070000|2024-10-03 18:44:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1727981080000|2024-10-03 18:44:40|||||||||5
1727981090000|2024-10-03 18:44:50|||||||||10
1727981100000|2024-10-03 18:45:00|||||||||2
1727981110000|2024-10-03 18:45:10|||||||||1
1727981120000|2024-10-03 18:45:20|||||||||1
1727981130000|2024-10-03 18:45:30|||||||||3
1727981140000|2024-10-03 18:45:40|||||||||53
1727981150000|2024-10-03 18:45:50|||||||||10
1727981160000|2024-10-03 18:46:00|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|19
1727981170000|2024-10-03 18:46:10|||||||||1
1727981180000|2024-10-03 18:46:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|12
1727981190000|2024-10-03 18:46:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|13
1727981200000|2024-10-03 18:46:40|20.37|20.21|20.38|20.22|20.38|20.22|20.36|20.2|2
1727981210000|2024-10-03 18:46:50|20.37|20.21|20.37|20.21|20.38|20.22|20.36|20.2|22
1727981220000|2024-10-03 18:47:00|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|41
1727981230000|2024-10-03 18:47:10|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|2
1727981240000|2024-10-03 18:47:20|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|18
1727981250000|2024-10-03 18:47:30|||||||||2
1727981260000|2024-10-03 18:47:40|||||||||1
1727981270000|2024-10-03 18:47:50|||||||||5
1727981280000|2024-10-03 18:48:00|||||||||3
1727981290000|2024-10-03 18:48:10|20.36|20.2|20.36|20.2|20.38|20.22|20.36|20.2|16
1727981300000|2024-10-03 18:48:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1727981310000|2024-10-03 18:48:30|||||||||1
1727981330000|2024-10-03 18:48:50|||||||||7
1727981340000|2024-10-03 18:49:00|||||||||1
1727981360000|2024-10-03 18:49:20|||||||||1
1727981370000|2024-10-03 18:49:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|45
1727981380000|2024-10-03 18:49:40|||||||||1
1727981390000|2024-10-03 18:49:50|||||||||3
1727981400000|2024-10-03 18:50:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|7
1727981410000|2024-10-03 18:50:10|||||||||10
1727981430000|2024-10-03 18:50:30|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|124
1727981440000|2024-10-03 18:50:40|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|32
1727981450000|2024-10-03 18:50:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1727981470000|2024-10-03 18:51:10|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|14
1727981480000|2024-10-03 18:51:20|20.31|20.15|20.31|20.15|20.31|20.15|20.28|20.12|0
1727981490000|2024-10-03 18:51:30|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|2
1727981500000|2024-10-03 18:51:40|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|4
1727981510000|2024-10-03 18:51:50|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|3
1727981520000|2024-10-03 18:52:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1727981530000|2024-10-03 18:52:10|||||||||1
1727981570000|2024-10-03 18:52:50|||||||||1
1727981590000|2024-10-03 18:53:10|||||||||1
1727981600000|2024-10-03 18:53:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|0
1727981620000|2024-10-03 18:53:40|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|49
1727981630000|2024-10-03 18:53:50|||||||||4
1727981640000|2024-10-03 18:54:00|||||||||2
1727981650000|2024-10-03 18:54:10|20.34|20.18|20.38|20.22|20.38|20.22|20.33|20.17|45
1727981670000|2024-10-03 18:54:30|20.33|20.17|20.33|20.17|20.38|20.22|20.33|20.17|2
1727981700000|2024-10-03 18:55:00|||||||||1
1727981720000|2024-10-03 18:55:20|20.31|20.15|20.33|20.17|20.33|20.17|20.28|20.12|71
1727981730000|2024-10-03 18:55:30|||||||||4
1727981740000|2024-10-03 18:55:40|20.32|20.16|20.31|20.15|20.32|20.16|20.28|20.12|2
1727981750000|2024-10-03 18:55:50|20.32|20.16|20.33|20.17|20.33|20.17|20.31|20.15|7
1727981770000|2024-10-03 18:56:10|||||||||79
1727981810000|2024-10-03 18:56:50|||||||||12
1727981820000|2024-10-03 18:57:00|||||||||9
1727981830000|2024-10-03 18:57:10|||||||||1
1727981870000|2024-10-03 18:57:50|20.34|20.18|20.38|20.22|20.38|20.22|20.34|20.18|11
1727981880000|2024-10-03 18:58:00|20.34|20.18|20.33|20.17|20.36|20.2|20.33|20.17|4
1727981890000|2024-10-03 18:58:10|||||||||4
1727981900000|2024-10-03 18:58:20|20.35|20.19|20.34|20.18|20.38|20.22|20.33|20.17|3
1727981910000|2024-10-03 18:58:30|20.36|20.2|20.37|20.21|20.38|20.22|20.34|20.18|1
1727981920000|2024-10-03 18:58:40|20.38|20.22|20.38|20.22|20.38|20.22|20.35|20.19|6
1727981940000|2024-10-03 18:59:00|||||||||9
1727981950000|2024-10-03 18:59:10|||||||||1
1727981960000|2024-10-03 18:59:20|||||||||8
1727981970000|2024-10-03 18:59:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|74
1727981990000|2024-10-03 18:59:50|20.39|20.23|20.4|20.24|20.4|20.24|20.38|20.22|14
1727982000000|2024-10-03 19:00:00|20.43|20.27|20.42|20.26|20.43|20.27|20.4|20.24|24
1727982010000|2024-10-03 19:00:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|7
1727982020000|2024-10-03 19:00:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|13
1727982030000|2024-10-03 19:00:30|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|10
1727982040000|2024-10-03 19:00:40|||||||||12
1727982050000|2024-10-03 19:00:50|||||||||48
1727982060000|2024-10-03 19:01:00|||||||||5
1727982070000|2024-10-03 19:01:10|||||||||1
1727982080000|2024-10-03 19:01:20|||||||||8
1727982090000|2024-10-03 19:01:30|||||||||31
1727982100000|2024-10-03 19:01:40|||||||||1
1727982110000|2024-10-03 19:01:50|||||||||41
1727982120000|2024-10-03 19:02:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|3
1727982130000|2024-10-03 19:02:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|60
1727982140000|2024-10-03 19:02:20|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|13
1727982150000|2024-10-03 19:02:30|||||||||31
1727982160000|2024-10-03 19:02:40|||||||||1
1727982180000|2024-10-03 19:03:00|||||||||2
1727982190000|2024-10-03 19:03:10|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|32
1727982200000|2024-10-03 19:03:20|||||||||3
1727982210000|2024-10-03 19:03:30|||||||||3
1727982220000|2024-10-03 19:03:40|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|40
1727982230000|2024-10-03 19:03:50|||||||||1
1727982240000|2024-10-03 19:04:00|||||||||1
1727982260000|2024-10-03 19:04:20|||||||||2
1727982270000|2024-10-03 19:04:30|||||||||2
1727982280000|2024-10-03 19:04:40|||||||||1
1727982290000|2024-10-03 19:04:50|||||||||3
1727982300000|2024-10-03 19:05:00|||||||||2
1727982310000|2024-10-03 19:05:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|71
1727982320000|2024-10-03 19:05:20|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|21
1727982330000|2024-10-03 19:05:30|||||||||3
1727982340000|2024-10-03 19:05:40|||||||||2
1727982350000|2024-10-03 19:05:50|||||||||2
1727982360000|2024-10-03 19:06:00|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|34
1727982370000|2024-10-03 19:06:10|||||||||4
1727982380000|2024-10-03 19:06:20|||||||||1
1727982390000|2024-10-03 19:06:30|||||||||6
1727982400000|2024-10-03 19:06:40|||||||||10
1727982410000|2024-10-03 19:06:50|||||||||4
1727982420000|2024-10-03 19:07:00|20.47|20.31|20.47|20.31|20.47|20.31|20.45|20.29|35
1727982430000|2024-10-03 19:07:10|20.49|20.33|20.5|20.34|20.5|20.34|20.49|20.33|2
1727982440000|2024-10-03 19:07:20|20.49|20.33|20.5|20.34|20.5|20.34|20.47|20.31|9
1727982450000|2024-10-03 19:07:30|||||||||2
1727982460000|2024-10-03 19:07:40|||||||||6
1727982470000|2024-10-03 19:07:50|||||||||1
1727982480000|2024-10-03 19:08:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|63
1727982490000|2024-10-03 19:08:10|||||||||14
1727982500000|2024-10-03 19:08:20|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|2
1727982510000|2024-10-03 19:08:30|||||||||5
1727982520000|2024-10-03 19:08:40|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|28
1727982530000|2024-10-03 19:08:50|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|29
1727982540000|2024-10-03 19:09:00|||||||||31
1727982550000|2024-10-03 19:09:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|15
1727982560000|2024-10-03 19:09:20|||||||||29
1727982570000|2024-10-03 19:09:30|||||||||3
1727982580000|2024-10-03 19:09:40|||||||||2
1727982590000|2024-10-03 19:09:50|||||||||22
1727982600000|2024-10-03 19:10:00|20.52|20.36|20.5|20.34|20.55|20.39|20.5|20.34|81
1727982610000|2024-10-03 19:10:10|||||||||4
1727982620000|2024-10-03 19:10:20|20.53|20.37|20.53|20.37|20.55|20.39|20.5|20.34|7
1727982630000|2024-10-03 19:10:30|20.55|20.39|20.55|20.39|20.55|20.39|20.52|20.36|49
1727982640000|2024-10-03 19:10:40|||||||||43
1727982650000|2024-10-03 19:10:50|||||||||7
1727982660000|2024-10-03 19:11:00|||||||||12
1727982670000|2024-10-03 19:11:10|20.53|20.37|20.53|20.37|20.53|20.37|20.5|20.34|52
1727982680000|2024-10-03 19:11:20|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|36
1727982690000|2024-10-03 19:11:30|||||||||4
1727982700000|2024-10-03 19:11:40|20.54|20.38|20.55|20.39|20.55|20.39|20.53|20.37|11
1727982710000|2024-10-03 19:11:50|||||||||8
1727982720000|2024-10-03 19:12:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|111
1727982730000|2024-10-03 19:12:10|20.5|20.34|20.48|20.32|20.53|20.37|20.48|20.32|28
1727982740000|2024-10-03 19:12:20|20.5|20.34|20.48|20.32|20.51|20.35|20.48|20.32|17
1727982750000|2024-10-03 19:12:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|35
1727982760000|2024-10-03 19:12:40|||||||||21
1727982770000|2024-10-03 19:12:50|||||||||6
1727982780000|2024-10-03 19:13:00|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|23
1727982790000|2024-10-03 19:13:10|||||||||4
1727982800000|2024-10-03 19:13:20|||||||||2
1727982810000|2024-10-03 19:13:30|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|27
1727982820000|2024-10-03 19:13:40|||||||||25
1727982830000|2024-10-03 19:13:50|||||||||2
1727982840000|2024-10-03 19:14:00|||||||||5
1727982850000|2024-10-03 19:14:10|20.5|20.34|20.48|20.32|20.5|20.34|20.48|20.32|26
1727982860000|2024-10-03 19:14:20|||||||||2
1727982870000|2024-10-03 19:14:30|||||||||2
1727982880000|2024-10-03 19:14:40|||||||||2
1727982890000|2024-10-03 19:14:50|||||||||2
1727982900000|2024-10-03 19:15:00|||||||||3
1727982910000|2024-10-03 19:15:10|||||||||3
1727982920000|2024-10-03 19:15:20|||||||||6
1727982930000|2024-10-03 19:15:30|||||||||4
1727982940000|2024-10-03 19:15:40|||||||||2
1727982950000|2024-10-03 19:15:50|20.47|20.31|20.46|20.3|20.48|20.32|20.43|20.27|29
1727982960000|2024-10-03 19:16:00|20.43|20.27|20.48|20.32|20.48|20.32|20.43|20.27|10
1727982970000|2024-10-03 19:16:10|||||||||2
1727982980000|2024-10-03 19:16:20|||||||||1
1727982990000|2024-10-03 19:16:30|||||||||2
1727983000000|2024-10-03 19:16:40|||||||||2
1727983010000|2024-10-03 19:16:50|||||||||7
1727983020000|2024-10-03 19:17:00|||||||||1
1727983030000|2024-10-03 19:17:10|||||||||2
1727983040000|2024-10-03 19:17:20|||||||||3
1727983050000|2024-10-03 19:17:30|||||||||1
1727983060000|2024-10-03 19:17:40|||||||||3
1727983070000|2024-10-03 19:17:50|||||||||6
1727983080000|2024-10-03 19:18:00|||||||||3
1727983090000|2024-10-03 19:18:10|||||||||2
1727983100000|2024-10-03 19:18:20|||||||||1
1727983110000|2024-10-03 19:18:30|||||||||7
1727983120000|2024-10-03 19:18:40|||||||||4
1727983130000|2024-10-03 19:18:50|||||||||2
1727983140000|2024-10-03 19:19:00|||||||||1
1727983150000|2024-10-03 19:19:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|7
1727983160000|2024-10-03 19:19:20|20.48|20.32|20.43|20.27|20.48|20.32|20.43|20.27|35
1727983170000|2024-10-03 19:19:30|20.46|20.3|20.43|20.27|20.47|20.31|20.43|20.27|6
1727983180000|2024-10-03 19:19:40|||||||||11
1727983190000|2024-10-03 19:19:50|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|2
1727983210000|2024-10-03 19:20:10|||||||||1
1727983220000|2024-10-03 19:20:20|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|1
1727983230000|2024-10-03 19:20:30|20.45|20.29|20.46|20.3|20.46|20.3|20.43|20.27|0
1727983240000|2024-10-03 19:20:40|20.43|20.27|20.46|20.3|20.46|20.3|20.43|20.27|2
1727983250000|2024-10-03 19:20:50|||||||||1
1727983260000|2024-10-03 19:21:00|||||||||6
1727983270000|2024-10-03 19:21:10|||||||||2
1727983290000|2024-10-03 19:21:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|2
1727983300000|2024-10-03 19:21:40|||||||||4
1727983310000|2024-10-03 19:21:50|||||||||2
1727983330000|2024-10-03 19:22:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|6
1727983340000|2024-10-03 19:22:20|||||||||1
1727983360000|2024-10-03 19:22:40|||||||||54
1727983370000|2024-10-03 19:22:50|||||||||1
1727983380000|2024-10-03 19:23:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|128
1727983390000|2024-10-03 19:23:10|||||||||8
1727983410000|2024-10-03 19:23:30|||||||||3
1727983420000|2024-10-03 19:23:40|||||||||1
1727983430000|2024-10-03 19:23:50|||||||||1
1727983440000|2024-10-03 19:24:00|||||||||1
1727983450000|2024-10-03 19:24:10|||||||||2
1727983480000|2024-10-03 19:24:40|||||||||3
1727983490000|2024-10-03 19:24:50|||||||||1
1727983500000|2024-10-03 19:25:00|||||||||2
1727983510000|2024-10-03 19:25:10|||||||||3
1727983530000|2024-10-03 19:25:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1727983540000|2024-10-03 19:25:40|||||||||11
1727983550000|2024-10-03 19:25:50|||||||||7
1727983560000|2024-10-03 19:26:00|||||||||2
1727983570000|2024-10-03 19:26:10|||||||||4
1727983580000|2024-10-03 19:26:20|||||||||3
1727983610000|2024-10-03 19:26:50|||||||||6
1727983620000|2024-10-03 19:27:00|||||||||2
1727983630000|2024-10-03 19:27:10|||||||||1
1727983640000|2024-10-03 19:27:20|||||||||4
1727983650000|2024-10-03 19:27:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|35
1727983660000|2024-10-03 19:27:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|15
1727983670000|2024-10-03 19:27:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|7
1727983680000|2024-10-03 19:28:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|38
1727983690000|2024-10-03 19:28:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|33
1727983700000|2024-10-03 19:28:20|20.31|20.15|20.3|20.14|20.31|20.15|20.29|20.13|55
1727983710000|2024-10-03 19:28:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1727983720000|2024-10-03 19:28:40|20.31|20.15|20.36|20.2|20.36|20.2|20.31|20.15|28
1727983730000|2024-10-03 19:28:50|||||||||38
1727983740000|2024-10-03 19:29:00|20.33|20.17|20.31|20.15|20.33|20.17|20.31|20.15|74
1727983750000|2024-10-03 19:29:10|20.33|20.17|20.35|20.19|20.36|20.2|20.33|20.17|7
1727983760000|2024-10-03 19:29:20|20.36|20.2|20.36|20.2|20.36|20.2|20.33|20.17|90
1727983770000|2024-10-03 19:29:30|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|5
1727983790000|2024-10-03 19:29:50|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|36
1727983800000|2024-10-03 19:30:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|11
1727983810000|2024-10-03 19:30:10|||||||||1
1727983820000|2024-10-03 19:30:20|||||||||2
1727983840000|2024-10-03 19:30:40|||||||||1
1727983850000|2024-10-03 19:30:50|||||||||1
1727983880000|2024-10-03 19:31:20|||||||||15
1727983890000|2024-10-03 19:31:30|||||||||12
1727983900000|2024-10-03 19:31:40|||||||||1
1727983910000|2024-10-03 19:31:50|||||||||9
1727983920000|2024-10-03 19:32:00|||||||||3
1727983930000|2024-10-03 19:32:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|4
1727983940000|2024-10-03 19:32:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|96
1727983970000|2024-10-03 19:32:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|104
1727983990000|2024-10-03 19:33:10|||||||||15
1727984010000|2024-10-03 19:33:30|||||||||1
1727984020000|2024-10-03 19:33:40|||||||||30
1727984030000|2024-10-03 19:33:50|||||||||1
1727984040000|2024-10-03 19:34:00|||||||||14
1727984050000|2024-10-03 19:34:10|||||||||2
1727984060000|2024-10-03 19:34:20|||||||||11
1727984070000|2024-10-03 19:34:30|||||||||1
1727984080000|2024-10-03 19:34:40|||||||||2
1727984090000|2024-10-03 19:34:50|||||||||16
1727984100000|2024-10-03 19:35:00|||||||||10
1727984110000|2024-10-03 19:35:10|||||||||1
1727984120000|2024-10-03 19:35:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|64
1727984130000|2024-10-03 19:35:30|||||||||40
1727984140000|2024-10-03 19:35:40|||||||||1
1727984150000|2024-10-03 19:35:50|||||||||1
1727984160000|2024-10-03 19:36:00|||||||||13
1727984170000|2024-10-03 19:36:10|||||||||1
1727984190000|2024-10-03 19:36:30|||||||||33
1727984200000|2024-10-03 19:36:40|||||||||2
1727984210000|2024-10-03 19:36:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|133
1727984220000|2024-10-03 19:37:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|35
1727984240000|2024-10-03 19:37:20|||||||||4
1727984250000|2024-10-03 19:37:30|||||||||1
1727984260000|2024-10-03 19:37:40|||||||||11
1727984270000|2024-10-03 19:37:50|||||||||2
1727984290000|2024-10-03 19:38:10|||||||||3
1727984300000|2024-10-03 19:38:20|||||||||14
1727984310000|2024-10-03 19:38:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|52
1727984330000|2024-10-03 19:38:50|||||||||1
1727984340000|2024-10-03 19:39:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|26
1727984350000|2024-10-03 19:39:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|5
1727984360000|2024-10-03 19:39:20|20.38|20.22|20.36|20.2|20.38|20.22|20.36|20.2|12
1727984370000|2024-10-03 19:39:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|11
1727984380000|2024-10-03 19:39:40|||||||||2
1727984400000|2024-10-03 19:40:00|||||||||1
1727984410000|2024-10-03 19:40:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|46
1727984440000|2024-10-03 19:40:40|||||||||17
1727984450000|2024-10-03 19:40:50|||||||||1
1727984460000|2024-10-03 19:41:00|||||||||1
1727984470000|2024-10-03 19:41:10|||||||||11
1727984490000|2024-10-03 19:41:30|||||||||2
1727984500000|2024-10-03 19:41:40|||||||||14
1727984510000|2024-10-03 19:41:50|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1727984520000|2024-10-03 19:42:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1727984530000|2024-10-03 19:42:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|13
1727984540000|2024-10-03 19:42:20|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|20
1727984550000|2024-10-03 19:42:30|||||||||21
1727984560000|2024-10-03 19:42:40|20.43|20.27|20.4|20.24|20.45|20.29|20.4|20.24|29
1727984570000|2024-10-03 19:42:50|||||||||6
1727984580000|2024-10-03 19:43:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|28
1727984590000|2024-10-03 19:43:10|||||||||1
1727984600000|2024-10-03 19:43:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|23
1727984620000|2024-10-03 19:43:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|149
1727984630000|2024-10-03 19:43:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|52
1727984640000|2024-10-03 19:44:00|||||||||10
1727984660000|2024-10-03 19:44:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|50
1727984680000|2024-10-03 19:44:40|||||||||1
1727984690000|2024-10-03 19:44:50|||||||||41
1727984700000|2024-10-03 19:45:00|||||||||10
1727984710000|2024-10-03 19:45:10|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|11
1727984730000|2024-10-03 19:45:30|||||||||10
1727984750000|2024-10-03 19:45:50|||||||||10
1727984760000|2024-10-03 19:46:00|||||||||64
1727984780000|2024-10-03 19:46:20|||||||||1
1727984790000|2024-10-03 19:46:30|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|48
1727984800000|2024-10-03 19:46:40|||||||||4
1727984810000|2024-10-03 19:46:50|20.49|20.33|20.48|20.32|20.49|20.33|20.48|20.32|39
1727984820000|2024-10-03 19:47:00|20.49|20.33|20.45|20.29|20.5|20.34|20.45|20.29|40
1727984830000|2024-10-03 19:47:10|||||||||2
1727984840000|2024-10-03 19:47:20|||||||||149
1727984850000|2024-10-03 19:47:30|20.44|20.28|20.44|20.28|20.45|20.29|20.43|20.27|58
1727984860000|2024-10-03 19:47:40|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|22
1727984870000|2024-10-03 19:47:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|10
1727984880000|2024-10-03 19:48:00|||||||||15
1727984890000|2024-10-03 19:48:10|||||||||25
1727984900000|2024-10-03 19:48:20|||||||||16
1727984920000|2024-10-03 19:48:40|||||||||18
1727984940000|2024-10-03 19:49:00|||||||||25
1727984950000|2024-10-03 19:49:10|||||||||10
1727984960000|2024-10-03 19:49:20|||||||||2
1727984970000|2024-10-03 19:49:30|||||||||9
1727984980000|2024-10-03 19:49:40|||||||||3
1727984990000|2024-10-03 19:49:50|||||||||116
1727985000000|2024-10-03 19:50:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|44
1727985010000|2024-10-03 19:50:10|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|144
1727985020000|2024-10-03 19:50:20|20.35|20.19|20.38|20.22|20.38|20.22|20.33|20.17|24
1727985030000|2024-10-03 19:50:30|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|37
1727985040000|2024-10-03 19:50:40|||||||||18
1727985050000|2024-10-03 19:50:50|||||||||87
1727985060000|2024-10-03 19:51:00|||||||||50
1727985070000|2024-10-03 19:51:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|26
1727985080000|2024-10-03 19:51:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|40
1727985090000|2024-10-03 19:51:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|18
1727985100000|2024-10-03 19:51:40|20.39|20.23|20.38|20.22|20.4|20.24|20.38|20.22|13
1727985110000|2024-10-03 19:51:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|20
1727985120000|2024-10-03 19:52:00|20.45|20.29|20.47|20.31|20.48|20.32|20.45|20.29|5
1727985130000|2024-10-03 19:52:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|23
1727985150000|2024-10-03 19:52:30|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|19
1727985170000|2024-10-03 19:52:50|||||||||13
1727985180000|2024-10-03 19:53:00|20.48|20.32|20.48|20.32|20.48|20.32|20.45|20.29|0
1727985190000|2024-10-03 19:53:10|20.5|20.34|20.5|20.34|20.5|20.34|20.48|20.32|36
1727985210000|2024-10-03 19:53:30|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|105
1727985230000|2024-10-03 19:53:50|||||||||3
1727985240000|2024-10-03 19:54:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|29
1727985250000|2024-10-03 19:54:10|20.48|20.32|20.48|20.32|20.48|20.32|20.45|20.29|31
1727985260000|2024-10-03 19:54:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|3
1727985270000|2024-10-03 19:54:30|||||||||24
1727985280000|2024-10-03 19:54:40|||||||||15
1727985290000|2024-10-03 19:54:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|20
1727985300000|2024-10-03 19:55:00|||||||||22
1727985310000|2024-10-03 19:55:10|||||||||8
1727985320000|2024-10-03 19:55:20|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|37
1727985330000|2024-10-03 19:55:30|||||||||3
1727985340000|2024-10-03 19:55:40|||||||||28
1727985350000|2024-10-03 19:55:50|||||||||8
1727985360000|2024-10-03 19:56:00|||||||||69
1727985370000|2024-10-03 19:56:10|20.38|20.22|20.43|20.27|20.43|20.27|20.38|20.22|208
1727985380000|2024-10-03 19:56:20|||||||||3
1727985390000|2024-10-03 19:56:30|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|135
1727985400000|2024-10-03 19:56:40|||||||||13
1727985410000|2024-10-03 19:56:50|||||||||2
1727985420000|2024-10-03 19:57:00|||||||||45
1727985430000|2024-10-03 19:57:10|||||||||16
1727985440000|2024-10-03 19:57:20|||||||||5
1727985450000|2024-10-03 19:57:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|111
1727985460000|2024-10-03 19:57:40|||||||||29
1727985470000|2024-10-03 19:57:50|||||||||13
1727985480000|2024-10-03 19:58:00|||||||||81
1727985490000|2024-10-03 19:58:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|52
1727985500000|2024-10-03 19:58:20|||||||||74
1727985510000|2024-10-03 19:58:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|186
1727985520000|2024-10-03 19:58:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|63
1727985530000|2024-10-03 19:58:50|||||||||49
1727985540000|2024-10-03 19:59:00|20.43|20.27|20.43|20.27|20.43|20.27|20.41|20.25|141
1727985550000|2024-10-03 19:59:10|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|94
1727985560000|2024-10-03 19:59:20|||||||||51
1727985570000|2024-10-03 19:59:30|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|243
1727985580000|2024-10-03 19:59:40|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|270
1727985590000|2024-10-03 19:59:50|20.46|20.3|20.46|20.3|20.47|20.31|20.43|20.27|153
1727985600000|2024-10-03 20:00:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|284
1727985610000|2024-10-03 20:00:10|||||||||6
1727985630000|2024-10-03 20:00:30|||||||||6
1727985650000|2024-10-03 20:00:50|||||||||1
1727985660000|2024-10-03 20:01:00|||||||||2
1727985690000|2024-10-03 20:01:30|||||||||67
1727985700000|2024-10-03 20:01:40|||||||||1
1727985710000|2024-10-03 20:01:50|||||||||2
1727985720000|2024-10-03 20:02:00|||||||||74
1727985730000|2024-10-03 20:02:10|||||||||1
1727985740000|2024-10-03 20:02:20|||||||||2
1727985770000|2024-10-03 20:02:50|||||||||1
1727985780000|2024-10-03 20:03:00|||||||||11
1727985790000|2024-10-03 20:03:10|||||||||2
1727985800000|2024-10-03 20:03:20|||||||||3
1727985810000|2024-10-03 20:03:30|||||||||1
1727985820000|2024-10-03 20:03:40|||||||||1
1727985830000|2024-10-03 20:03:50|||||||||4
1727985850000|2024-10-03 20:04:10|||||||||1
1727985870000|2024-10-03 20:04:30|||||||||1
1727985880000|2024-10-03 20:04:40|||||||||3
1727985890000|2024-10-03 20:04:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|43
1727985900000|2024-10-03 20:05:00|||||||||2
1727985910000|2024-10-03 20:05:10|||||||||1
1727985920000|2024-10-03 20:05:20|||||||||11
1727985930000|2024-10-03 20:05:30|||||||||1
1727985950000|2024-10-03 20:05:50|||||||||2
1727985960000|2024-10-03 20:06:00|||||||||1
1727985970000|2024-10-03 20:06:10|||||||||59
1727985980000|2024-10-03 20:06:20|||||||||1
1727986000000|2024-10-03 20:06:40|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|45
1727986010000|2024-10-03 20:06:50|20.37|20.21|20.38|20.22|20.38|20.22|20.37|20.21|0
1727986020000|2024-10-03 20:07:00|||||||||1
1727986030000|2024-10-03 20:07:10|||||||||3
1727986050000|2024-10-03 20:07:30|||||||||2
1727986090000|2024-10-03 20:08:10|||||||||26
1727986100000|2024-10-03 20:08:20|||||||||25
1727986110000|2024-10-03 20:08:30|||||||||1
1727986120000|2024-10-03 20:08:40|||||||||1
1727986130000|2024-10-03 20:08:50|20.39|20.23|20.43|20.27|20.43|20.27|20.38|20.22|125
1727986150000|2024-10-03 20:09:10|||||||||140
1727986160000|2024-10-03 20:09:20|||||||||6
1727986190000|2024-10-03 20:09:50|||||||||2
1727986230000|2024-10-03 20:10:30|||||||||1
1727986270000|2024-10-03 20:11:10|||||||||1
1727986300000|2024-10-03 20:11:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|43
1727986330000|2024-10-03 20:12:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|7
1727986340000|2024-10-03 20:12:20|||||||||3
1727986350000|2024-10-03 20:12:30|||||||||3
1727986370000|2024-10-03 20:12:50|||||||||3
1727986380000|2024-10-03 20:13:00|||||||||2
1727986400000|2024-10-03 20:13:20|||||||||8
1727986430000|2024-10-03 20:13:50|||||||||47
1727986470000|2024-10-03 20:14:30|||||||||4
1727986480000|2024-10-03 20:14:40|||||||||10
1727986490000|2024-10-03 20:14:50|||||||||6
1727987410000|2024-10-03 20:30:10|||||||||1
1727987450000|2024-10-03 20:30:50|||||||||1
1727987480000|2024-10-03 20:31:20|||||||||5
1727987650000|2024-10-03 20:34:10|||||||||1
1727987740000|2024-10-03 20:35:40|||||||||3
1727987750000|2024-10-03 20:35:50|||||||||1
1727988070000|2024-10-03 20:41:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|96
1727988150000|2024-10-03 20:42:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|7
1727988170000|2024-10-03 20:42:50|||||||||2
1727988210000|2024-10-03 20:43:30|||||||||3
1727988220000|2024-10-03 20:43:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|2
1727988230000|2024-10-03 20:43:50|||||||||6
1727988240000|2024-10-03 20:44:00|||||||||2
1727988310000|2024-10-03 20:45:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|107
1727988320000|2024-10-03 20:45:20|||||||||1
1727988470000|2024-10-03 20:47:50|||||||||17
1727988490000|2024-10-03 20:48:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|9
1727988500000|2024-10-03 20:48:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1727988530000|2024-10-03 20:48:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1727988610000|2024-10-03 20:50:10|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|14
1727988620000|2024-10-03 20:50:20|||||||||1
1727988630000|2024-10-03 20:50:30|||||||||1
1727988650000|2024-10-03 20:50:50|||||||||1
1727988660000|2024-10-03 20:51:00|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|36
1727988670000|2024-10-03 20:51:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|11
1727988810000|2024-10-03 20:53:30|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|3
1727988860000|2024-10-03 20:54:20|||||||||4
1727988870000|2024-10-03 20:54:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|2
1727988900000|2024-10-03 20:55:00|||||||||4
1727988950000|2024-10-03 20:55:50|||||||||20
1727988960000|2024-10-03 20:56:00|||||||||14
1727989060000|2024-10-03 20:57:40|||||||||15
1727989070000|2024-10-03 20:57:50|||||||||3
1727989150000|2024-10-03 20:59:10|||||||||5
1727989160000|2024-10-03 20:59:20|||||||||1
1727989170000|2024-10-03 20:59:30|||||||||3
1727992800000|2024-10-03 22:00:00|20.58|20.42|20.58|20.42|20.58|20.42|20.56|20.4|3
1727992810000|2024-10-03 22:00:10|||||||||4
1727992820000|2024-10-03 22:00:20|||||||||1
1727992960000|2024-10-03 22:02:40|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|5
1727993120000|2024-10-03 22:05:20|||||||||1
1727993180000|2024-10-03 22:06:20|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|1
1727993190000|2024-10-03 22:06:30|||||||||1
1727993220000|2024-10-03 22:07:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|1
1727993390000|2024-10-03 22:09:50|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|1
1727993400000|2024-10-03 22:10:00|||||||||1
1727993510000|2024-10-03 22:11:50|||||||||3
1727993580000|2024-10-03 22:13:00|||||||||1
1727993840000|2024-10-03 22:17:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|0
1727994030000|2024-10-03 22:20:30|||||||||1
1727994040000|2024-10-03 22:20:40|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|0
1727994050000|2024-10-03 22:20:50|20.53|20.37|20.51|20.35|20.53|20.37|20.51|20.35|0
1727994140000|2024-10-03 22:22:20|||||||||4
1727994160000|2024-10-03 22:22:40|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1727994330000|2024-10-03 22:25:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|7
1727994440000|2024-10-03 22:27:20|||||||||1
1727994600000|2024-10-03 22:30:00|20.46|20.3|20.48|20.32|20.48|20.32|20.46|20.3|0
1727994680000|2024-10-03 22:31:20|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|11
1727994700000|2024-10-03 22:31:40|20.46|20.3|20.45|20.29|20.46|20.3|20.45|20.29|0
1727994710000|2024-10-03 22:31:50|||||||||1
1727994720000|2024-10-03 22:32:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1727994730000|2024-10-03 22:32:10|20.45|20.29|20.46|20.3|20.46|20.3|20.45|20.29|0
1727994810000|2024-10-03 22:33:30|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1727994990000|2024-10-03 22:36:30|20.44|20.28|20.45|20.29|20.45|20.29|20.44|20.28|14
1727995040000|2024-10-03 22:37:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1727995070000|2024-10-03 22:37:50|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1727995150000|2024-10-03 22:39:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|12
1727995170000|2024-10-03 22:39:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|3
1727995480000|2024-10-03 22:44:40|||||||||1
1727995490000|2024-10-03 22:44:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|0
1727995520000|2024-10-03 22:45:20|||||||||3
1727995560000|2024-10-03 22:46:00|20.43|20.27|20.43|20.27|20.44|20.28|20.43|20.27|4
1727995660000|2024-10-03 22:47:40|||||||||1
1727995870000|2024-10-03 22:51:10|||||||||1
1727995980000|2024-10-03 22:53:00|||||||||3
1727996000000|2024-10-03 22:53:20|||||||||1
1727996080000|2024-10-03 22:54:40|||||||||1
1727996140000|2024-10-03 22:55:40|||||||||1
1727996170000|2024-10-03 22:56:10|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|13
1727996180000|2024-10-03 22:56:20|||||||||4
1727996230000|2024-10-03 22:57:10|||||||||1
1727996350000|2024-10-03 22:59:10|||||||||2
1727996380000|2024-10-03 22:59:40|||||||||2
1727996590000|2024-10-03 23:03:10|||||||||2
1727996670000|2024-10-03 23:04:30|||||||||1
1727996680000|2024-10-03 23:04:40|||||||||1
1727996750000|2024-10-03 23:05:50|||||||||2
1727996890000|2024-10-03 23:08:10|||||||||1
1727997030000|2024-10-03 23:10:30|||||||||1
1727997070000|2024-10-03 23:11:10|||||||||1
1727997280000|2024-10-03 23:14:40|||||||||13
1727997380000|2024-10-03 23:16:20|||||||||1
1727997640000|2024-10-03 23:20:40|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|27
1727998320000|2024-10-03 23:32:00|||||||||2
1727998380000|2024-10-03 23:33:00|||||||||1
1727998720000|2024-10-03 23:38:40|||||||||4
1727998740000|2024-10-03 23:39:00|||||||||1
1727998770000|2024-10-03 23:39:30|||||||||2
1727999160000|2024-10-03 23:46:00|20.38|20.22|20.41|20.25|20.41|20.25|20.38|20.22|17
1727999190000|2024-10-03 23:46:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1727999210000|2024-10-03 23:46:50|||||||||3
1727999250000|2024-10-03 23:47:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1727999290000|2024-10-03 23:48:10|||||||||3
1727999440000|2024-10-03 23:50:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1727999510000|2024-10-03 23:51:50|||||||||20
1727999620000|2024-10-03 23:53:40|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|11
1727999640000|2024-10-03 23:54:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|34
1727999650000|2024-10-03 23:54:10|||||||||2
1727999720000|2024-10-03 23:55:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|12
1727999760000|2024-10-03 23:56:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1727999770000|2024-10-03 23:56:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|2
1727999780000|2024-10-03 23:56:20|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|17
1727999810000|2024-10-03 23:56:50|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|1
1727999820000|2024-10-03 23:57:00|||||||||1
1727999890000|2024-10-03 23:58:10|||||||||9
1727999960000|2024-10-03 23:59:20|||||||||1
1727999970000|2024-10-03 23:59:30|||||||||1
1727999980000|2024-10-03 23:59:40|||||||||10
1728000070000|2024-10-04 00:01:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1728000110000|2024-10-04 00:01:50|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1728000150000|2024-10-04 00:02:30|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1728000180000|2024-10-04 00:03:00|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1728000190000|2024-10-04 00:03:10|20.39|20.23|20.38|20.22|20.39|20.23|20.38|20.22|0
1728000290000|2024-10-04 00:04:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1728000300000|2024-10-04 00:05:00|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|1
1728000310000|2024-10-04 00:05:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|3
1728000320000|2024-10-04 00:05:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1728000340000|2024-10-04 00:05:40|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1728000370000|2024-10-04 00:06:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1728000430000|2024-10-04 00:07:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1728000440000|2024-10-04 00:07:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|0
1728000450000|2024-10-04 00:07:30|20.37|20.21|20.39|20.23|20.39|20.23|20.37|20.21|0
1728000480000|2024-10-04 00:08:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1728000490000|2024-10-04 00:08:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|2
1728000500000|2024-10-04 00:08:20|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1728000550000|2024-10-04 00:09:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|2
1728000640000|2024-10-04 00:10:40|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1728000660000|2024-10-04 00:11:00|||||||||2
1728000670000|2024-10-04 00:11:10|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1728000750000|2024-10-04 00:12:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728000950000|2024-10-04 00:15:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1728000980000|2024-10-04 00:16:20|||||||||2
1728001370000|2024-10-04 00:22:50|||||||||1
1728001380000|2024-10-04 00:23:00|||||||||3
1728001400000|2024-10-04 00:23:20|||||||||2
1728001470000|2024-10-04 00:24:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728001490000|2024-10-04 00:24:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728001520000|2024-10-04 00:25:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1728001530000|2024-10-04 00:25:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728001540000|2024-10-04 00:25:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|2
1728001560000|2024-10-04 00:26:00|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728001570000|2024-10-04 00:26:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728001670000|2024-10-04 00:27:50|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728001820000|2024-10-04 00:30:20|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|2
1728001830000|2024-10-04 00:30:30|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728001840000|2024-10-04 00:30:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728001870000|2024-10-04 00:31:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728001890000|2024-10-04 00:31:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728001900000|2024-10-04 00:31:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728001960000|2024-10-04 00:32:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728001990000|2024-10-04 00:33:10|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728002370000|2024-10-04 00:39:30|20.43|20.27|20.42|20.26|20.44|20.28|20.42|20.26|0
1728002420000|2024-10-04 00:40:20|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728002470000|2024-10-04 00:41:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1728002480000|2024-10-04 00:41:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728002490000|2024-10-04 00:41:30|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728002500000|2024-10-04 00:41:40|20.42|20.26|20.42|20.26|20.43|20.27|20.42|20.26|0
1728002520000|2024-10-04 00:42:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728002530000|2024-10-04 00:42:10|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|0
1728002550000|2024-10-04 00:42:30|20.44|20.28|20.43|20.27|20.44|20.28|20.43|20.27|0
1728002560000|2024-10-04 00:42:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728002600000|2024-10-04 00:43:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|26
1728002700000|2024-10-04 00:45:00|||||||||22
1728002770000|2024-10-04 00:46:10|20.47|20.31|20.44|20.28|20.47|20.31|20.44|20.28|11
1728002780000|2024-10-04 00:46:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1728002790000|2024-10-04 00:46:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1728002800000|2024-10-04 00:46:40|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1728002820000|2024-10-04 00:47:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1728002830000|2024-10-04 00:47:10|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1728002840000|2024-10-04 00:47:20|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1728002850000|2024-10-04 00:47:30|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1728002860000|2024-10-04 00:47:40|20.48|20.32|20.47|20.31|20.48|20.32|20.47|20.31|0
1728002930000|2024-10-04 00:48:50|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1728003050000|2024-10-04 00:50:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728003060000|2024-10-04 00:51:00|20.46|20.3|20.46|20.3|20.46|20.3|20.46|20.3|0
1728003070000|2024-10-04 00:51:10|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|0
1728003180000|2024-10-04 00:53:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728003300000|2024-10-04 00:55:00|||||||||2
1728003310000|2024-10-04 00:55:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728003320000|2024-10-04 00:55:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728003660000|2024-10-04 01:01:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|5
1728003760000|2024-10-04 01:02:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|4
1728003770000|2024-10-04 01:02:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728003780000|2024-10-04 01:03:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|0
1728003820000|2024-10-04 01:03:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728003840000|2024-10-04 01:04:00|20.43|20.27|20.43|20.27|20.43|20.27|20.42|20.26|0
1728003850000|2024-10-04 01:04:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728003860000|2024-10-04 01:04:20|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728004020000|2024-10-04 01:07:00|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1728004030000|2024-10-04 01:07:10|20.46|20.3|20.47|20.31|20.47|20.31|20.46|20.3|0
1728004130000|2024-10-04 01:08:50|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728004250000|2024-10-04 01:10:50|||||||||2
1728004700000|2024-10-04 01:18:20|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|2
1728004720000|2024-10-04 01:18:40|||||||||2
1728004750000|2024-10-04 01:19:10|||||||||1
1728004800000|2024-10-04 01:20:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|24
1728004840000|2024-10-04 01:20:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|2
1728004860000|2024-10-04 01:21:00|20.42|20.26|20.43|20.27|20.44|20.28|20.42|20.26|5
1728004870000|2024-10-04 01:21:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728004910000|2024-10-04 01:21:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728004920000|2024-10-04 01:22:00|20.44|20.28|20.42|20.26|20.44|20.28|20.42|20.26|0
1728005070000|2024-10-04 01:24:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1728005130000|2024-10-04 01:25:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1728005490000|2024-10-04 01:31:30|||||||||1
1728005640000|2024-10-04 01:34:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|0
1728005670000|2024-10-04 01:34:30|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|0
1728005680000|2024-10-04 01:34:40|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728005700000|2024-10-04 01:35:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1728005840000|2024-10-04 01:37:20|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1728005850000|2024-10-04 01:37:30|||||||||1
1728005970000|2024-10-04 01:39:30|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1728006090000|2024-10-04 01:41:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1728006100000|2024-10-04 01:41:40|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1728006160000|2024-10-04 01:42:40|||||||||28
1728006190000|2024-10-04 01:43:10|||||||||2
1728006200000|2024-10-04 01:43:20|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|1
1728006280000|2024-10-04 01:44:40|||||||||1
1728006350000|2024-10-04 01:45:50|||||||||3
1728006430000|2024-10-04 01:47:10|||||||||1
1728006490000|2024-10-04 01:48:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|20
1728006520000|2024-10-04 01:48:40|||||||||1
1728006550000|2024-10-04 01:49:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1728006570000|2024-10-04 01:49:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1728006580000|2024-10-04 01:49:40|||||||||2
1728006620000|2024-10-04 01:50:20|||||||||2
1728006630000|2024-10-04 01:50:30|||||||||6
1728006760000|2024-10-04 01:52:40|||||||||2
1728006770000|2024-10-04 01:52:50|||||||||3
1728006860000|2024-10-04 01:54:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1728006880000|2024-10-04 01:54:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1728006900000|2024-10-04 01:55:00|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|6
1728006970000|2024-10-04 01:56:10|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|4
1728006980000|2024-10-04 01:56:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1728007050000|2024-10-04 01:57:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1728007060000|2024-10-04 01:57:40|||||||||6
1728007160000|2024-10-04 01:59:20|||||||||7
1728007170000|2024-10-04 01:59:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|21
1728007210000|2024-10-04 02:00:10|||||||||1
1728007530000|2024-10-04 02:05:30|20.32|20.16|20.3|20.14|20.35|20.19|20.28|20.12|253
1728007540000|2024-10-04 02:05:40|||||||||2
1728007550000|2024-10-04 02:05:50|||||||||2
1728007560000|2024-10-04 02:06:00|||||||||4
1728007710000|2024-10-04 02:08:30|||||||||2
1728007760000|2024-10-04 02:09:20|||||||||5
1728007880000|2024-10-04 02:11:20|||||||||2
1728008190000|2024-10-04 02:16:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1728008230000|2024-10-04 02:17:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|7
1728008290000|2024-10-04 02:18:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1728008300000|2024-10-04 02:18:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|1
1728008310000|2024-10-04 02:18:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728008320000|2024-10-04 02:18:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1728008470000|2024-10-04 02:21:10|||||||||16
1728008540000|2024-10-04 02:22:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728008550000|2024-10-04 02:22:30|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|7
1728008580000|2024-10-04 02:23:00|20.24|20.08|20.23|20.07|20.25|20.09|20.23|20.07|19
1728008590000|2024-10-04 02:23:10|||||||||2
1728008680000|2024-10-04 02:24:40|||||||||1
1728008810000|2024-10-04 02:26:50|||||||||1
1728009040000|2024-10-04 02:30:40|||||||||1
1728009070000|2024-10-04 02:31:10|||||||||1
1728009350000|2024-10-04 02:35:50|||||||||3
1728009450000|2024-10-04 02:37:30|||||||||1
1728009610000|2024-10-04 02:40:10|||||||||3
1728009660000|2024-10-04 02:41:00|||||||||19
1728010230000|2024-10-04 02:50:30|||||||||1
1728010290000|2024-10-04 02:51:30|||||||||1
1728010330000|2024-10-04 02:52:10|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|1
1728010550000|2024-10-04 02:55:50|||||||||8
1728010680000|2024-10-04 02:58:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728011190000|2024-10-04 03:06:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1728011240000|2024-10-04 03:07:20|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|1
1728011260000|2024-10-04 03:07:40|||||||||1
1728011390000|2024-10-04 03:09:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1728011410000|2024-10-04 03:10:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1728011790000|2024-10-04 03:16:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|62
1728012160000|2024-10-04 03:22:40|||||||||2
1728012560000|2024-10-04 03:29:20|||||||||2
1728012600000|2024-10-04 03:30:00|||||||||18
1728012780000|2024-10-04 03:33:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1728012790000|2024-10-04 03:33:10|||||||||1
1728012900000|2024-10-04 03:35:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|4
1728012910000|2024-10-04 03:35:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1728013020000|2024-10-04 03:37:00|||||||||4
1728013090000|2024-10-04 03:38:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728013200000|2024-10-04 03:40:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728013210000|2024-10-04 03:40:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728013230000|2024-10-04 03:40:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728013240000|2024-10-04 03:40:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1728013340000|2024-10-04 03:42:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1728013400000|2024-10-04 03:43:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1728013430000|2024-10-04 03:43:50|||||||||2
1728013830000|2024-10-04 03:50:30|||||||||1
1728013850000|2024-10-04 03:50:50|||||||||2
1728014100000|2024-10-04 03:55:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728014400000|2024-10-04 04:00:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728014410000|2024-10-04 04:00:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728014470000|2024-10-04 04:01:10|||||||||1
1728014560000|2024-10-04 04:02:40|||||||||1
1728014570000|2024-10-04 04:02:50|||||||||3
1728014620000|2024-10-04 04:03:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728015950000|2024-10-04 04:25:50|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1728015960000|2024-10-04 04:26:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1728016110000|2024-10-04 04:28:30|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|0
1728016410000|2024-10-04 04:33:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1728016420000|2024-10-04 04:33:40|||||||||1
1728016790000|2024-10-04 04:39:50|||||||||1
1728016870000|2024-10-04 04:41:10|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|26
1728017090000|2024-10-04 04:44:50|||||||||1
1728017370000|2024-10-04 04:49:30|||||||||1
1728017390000|2024-10-04 04:49:50|||||||||1
1728017410000|2024-10-04 04:50:10|||||||||2
1728017690000|2024-10-04 04:54:50|||||||||1
1728017930000|2024-10-04 04:58:50|||||||||1
1728018230000|2024-10-04 05:03:50|||||||||1
1728018290000|2024-10-04 05:04:50|||||||||1
1728018370000|2024-10-04 05:06:10|||||||||1
1728018750000|2024-10-04 05:12:30|||||||||1
1728019030000|2024-10-04 05:17:10|||||||||1
1728019040000|2024-10-04 05:17:20|||||||||1
1728019790000|2024-10-04 05:29:50|||||||||1
1728020150000|2024-10-04 05:35:50|||||||||1
1728020210000|2024-10-04 05:36:50|||||||||5
1728021470000|2024-10-04 05:57:50|||||||||1
1728021610000|2024-10-04 06:00:10|||||||||1
1728021680000|2024-10-04 06:01:20|||||||||1
1728021840000|2024-10-04 06:04:00|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|2
1728022080000|2024-10-04 06:08:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1728022120000|2024-10-04 06:08:40|||||||||1
1728022260000|2024-10-04 06:11:00|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1728022330000|2024-10-04 06:12:10|||||||||6
1728022650000|2024-10-04 06:17:30|||||||||3
1728022710000|2024-10-04 06:18:30|||||||||1
1728022750000|2024-10-04 06:19:10|||||||||1
1728022790000|2024-10-04 06:19:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|2
1728022850000|2024-10-04 06:20:50|||||||||2
1728022980000|2024-10-04 06:23:00|||||||||2
1728023050000|2024-10-04 06:24:10|||||||||9
1728023060000|2024-10-04 06:24:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|10
1728023130000|2024-10-04 06:25:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|0
1728023520000|2024-10-04 06:32:00|||||||||45
1728023620000|2024-10-04 06:33:40|||||||||2
1728023880000|2024-10-04 06:38:00|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|1
1728023940000|2024-10-04 06:39:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|20
1728023970000|2024-10-04 06:39:30|||||||||2
1728024060000|2024-10-04 06:41:00|||||||||1
1728024120000|2024-10-04 06:42:00|||||||||1
1728024210000|2024-10-04 06:43:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728024280000|2024-10-04 06:44:40|||||||||4
1728024410000|2024-10-04 06:46:50|||||||||1
1728024730000|2024-10-04 06:52:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1728024740000|2024-10-04 06:52:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1728024850000|2024-10-04 06:54:10|||||||||9
1728024880000|2024-10-04 06:54:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1728024890000|2024-10-04 06:54:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728024920000|2024-10-04 06:55:20|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1728024930000|2024-10-04 06:55:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|4
1728025160000|2024-10-04 06:59:20|||||||||13
1728025200000|2024-10-04 07:00:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1728025220000|2024-10-04 07:00:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|2
1728025230000|2024-10-04 07:00:30|||||||||7
1728025240000|2024-10-04 07:00:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1728025250000|2024-10-04 07:00:50|||||||||2
1728025260000|2024-10-04 07:01:00|||||||||8
1728025280000|2024-10-04 07:01:20|||||||||2
1728025350000|2024-10-04 07:02:30|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|5
1728025360000|2024-10-04 07:02:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1728025420000|2024-10-04 07:03:40|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1728025440000|2024-10-04 07:04:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|1
1728025460000|2024-10-04 07:04:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1728025500000|2024-10-04 07:05:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1728025510000|2024-10-04 07:05:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1728025520000|2024-10-04 07:05:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1728025530000|2024-10-04 07:05:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1728025540000|2024-10-04 07:05:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1728025550000|2024-10-04 07:05:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|4
1728025560000|2024-10-04 07:06:00|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|4
1728025570000|2024-10-04 07:06:10|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|4
1728025580000|2024-10-04 07:06:20|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1728025590000|2024-10-04 07:06:30|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1728025600000|2024-10-04 07:06:40|20.36|20.2|20.36|20.2|20.37|20.21|20.36|20.2|0
1728025610000|2024-10-04 07:06:50|20.34|20.18|20.37|20.21|20.37|20.21|20.34|20.18|0
1728025620000|2024-10-04 07:07:00|||||||||1
1728025650000|2024-10-04 07:07:30|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1728025770000|2024-10-04 07:09:30|||||||||3
1728025790000|2024-10-04 07:09:50|||||||||7
1728025810000|2024-10-04 07:10:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1728025840000|2024-10-04 07:10:40|||||||||4
1728025860000|2024-10-04 07:11:00|20.36|20.2|20.32|20.16|20.36|20.2|20.32|20.16|10
1728025890000|2024-10-04 07:11:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|1
1728025900000|2024-10-04 07:11:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728025960000|2024-10-04 07:12:40|||||||||1
1728025970000|2024-10-04 07:12:50|20.27|20.11|20.32|20.16|20.32|20.16|20.27|20.11|15
1728025980000|2024-10-04 07:13:00|20.31|20.15|20.32|20.16|20.32|20.16|20.3|20.14|0
1728025990000|2024-10-04 07:13:10|20.31|20.15|20.27|20.11|20.31|20.15|20.27|20.11|1
1728026000000|2024-10-04 07:13:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728026010000|2024-10-04 07:13:30|20.27|20.11|20.31|20.15|20.31|20.15|20.27|20.11|0
1728026020000|2024-10-04 07:13:40|20.29|20.13|20.32|20.16|20.32|20.16|20.29|20.13|2
1728026030000|2024-10-04 07:13:50|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|0
1728026040000|2024-10-04 07:14:00|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|0
1728026050000|2024-10-04 07:14:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1728026060000|2024-10-04 07:14:20|20.31|20.15|20.31|20.15|20.31|20.15|20.29|20.13|0
1728026070000|2024-10-04 07:14:30|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|3
1728026090000|2024-10-04 07:14:50|||||||||1
1728026100000|2024-10-04 07:15:00|20.31|20.15|20.31|20.15|20.32|20.16|20.31|20.15|0
1728026110000|2024-10-04 07:15:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1728026120000|2024-10-04 07:15:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728026130000|2024-10-04 07:15:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1728026160000|2024-10-04 07:16:00|||||||||7
1728026180000|2024-10-04 07:16:20|||||||||1
1728026190000|2024-10-04 07:16:30|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1728026200000|2024-10-04 07:16:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1728026210000|2024-10-04 07:16:50|||||||||1
1728026270000|2024-10-04 07:17:50|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|0
1728026290000|2024-10-04 07:18:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728026300000|2024-10-04 07:18:20|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1728026310000|2024-10-04 07:18:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728026360000|2024-10-04 07:19:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1728026380000|2024-10-04 07:19:40|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1728026420000|2024-10-04 07:20:20|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|0
1728026430000|2024-10-04 07:20:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1728026450000|2024-10-04 07:20:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728026520000|2024-10-04 07:22:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1728026530000|2024-10-04 07:22:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1728026540000|2024-10-04 07:22:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728026550000|2024-10-04 07:22:30|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1728026560000|2024-10-04 07:22:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728026620000|2024-10-04 07:23:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1728026640000|2024-10-04 07:24:00|||||||||1
1728026860000|2024-10-04 07:27:40|20.22|20.06|20.22|20.06|20.22|20.06|20.2|20.04|17
1728026870000|2024-10-04 07:27:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1728026880000|2024-10-04 07:28:00|20.21|20.05|20.22|20.06|20.22|20.06|20.2|20.04|0
1728026920000|2024-10-04 07:28:40|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1728026930000|2024-10-04 07:28:50|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1728026940000|2024-10-04 07:29:00|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1728027090000|2024-10-04 07:31:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|16
1728027130000|2024-10-04 07:32:10|||||||||1
1728027260000|2024-10-04 07:34:20|||||||||1
1728027340000|2024-10-04 07:35:40|||||||||5
1728027350000|2024-10-04 07:35:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|65
1728027360000|2024-10-04 07:36:00|||||||||3
1728027480000|2024-10-04 07:38:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|63
1728027500000|2024-10-04 07:38:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|2
1728027610000|2024-10-04 07:40:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728027640000|2024-10-04 07:40:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|115
1728027660000|2024-10-04 07:41:00|||||||||1
1728027690000|2024-10-04 07:41:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|33
1728027700000|2024-10-04 07:41:40|||||||||1
1728027740000|2024-10-04 07:42:20|20.24|20.08|20.22|20.06|20.24|20.08|20.22|20.06|0
1728027750000|2024-10-04 07:42:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|29
1728027760000|2024-10-04 07:42:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1728027770000|2024-10-04 07:42:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1728027810000|2024-10-04 07:43:30|||||||||1
1728027850000|2024-10-04 07:44:10|||||||||6
1728027870000|2024-10-04 07:44:30|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|4
1728027890000|2024-10-04 07:44:50|20.22|20.06|20.22|20.06|20.22|20.06|20.21|20.05|1
1728027900000|2024-10-04 07:45:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1728027930000|2024-10-04 07:45:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1728028000000|2024-10-04 07:46:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728028010000|2024-10-04 07:46:50|||||||||1
1728028020000|2024-10-04 07:47:00|||||||||13
1728028060000|2024-10-04 07:47:40|||||||||1
1728028110000|2024-10-04 07:48:30|||||||||22
1728028130000|2024-10-04 07:48:50|20.22|20.06|20.24|20.08|20.25|20.09|20.22|20.06|0
1728028140000|2024-10-04 07:49:00|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|28
1728028150000|2024-10-04 07:49:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1728028180000|2024-10-04 07:49:40|||||||||1
1728028240000|2024-10-04 07:50:40|||||||||1
1728028260000|2024-10-04 07:51:00|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|51
1728028310000|2024-10-04 07:51:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1728028400000|2024-10-04 07:53:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|2
1728028410000|2024-10-04 07:53:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1728028530000|2024-10-04 07:55:30|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|3
1728028540000|2024-10-04 07:55:40|||||||||1
1728028580000|2024-10-04 07:56:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|82
1728028610000|2024-10-04 07:56:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1728028620000|2024-10-04 07:57:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1728028910000|2024-10-04 08:01:50|||||||||23
1728028940000|2024-10-04 08:02:20|||||||||1
1728028950000|2024-10-04 08:02:30|||||||||3
1728029040000|2024-10-04 08:04:00|||||||||5
1728029050000|2024-10-04 08:04:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1728029070000|2024-10-04 08:04:30|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|6
1728029120000|2024-10-04 08:05:20|||||||||7
1728029190000|2024-10-04 08:06:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|8
1728029200000|2024-10-04 08:06:40|20.25|20.09|20.22|20.06|20.25|20.09|20.22|20.06|0
1728029210000|2024-10-04 08:06:50|20.24|20.08|20.24|20.08|20.25|20.09|20.24|20.08|0
1728029220000|2024-10-04 08:07:00|20.25|20.09|20.25|20.09|20.25|20.09|20.24|20.08|0
1728029230000|2024-10-04 08:07:10|||||||||5
1728029300000|2024-10-04 08:08:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|16
1728029350000|2024-10-04 08:09:10|||||||||1
1728029360000|2024-10-04 08:09:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1728029410000|2024-10-04 08:10:10|||||||||1
1728029430000|2024-10-04 08:10:30|||||||||1
1728029450000|2024-10-04 08:10:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728029470000|2024-10-04 08:11:10|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|0
1728029530000|2024-10-04 08:12:10|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|3
1728029580000|2024-10-04 08:13:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|21
1728029590000|2024-10-04 08:13:10|||||||||2
1728029690000|2024-10-04 08:14:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|40
1728029700000|2024-10-04 08:15:00|||||||||5
1728029730000|2024-10-04 08:15:30|||||||||1
1728029740000|2024-10-04 08:15:40|||||||||3
1728029810000|2024-10-04 08:16:50|||||||||6
1728029920000|2024-10-04 08:18:40|||||||||1
1728029960000|2024-10-04 08:19:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|23
1728030000000|2024-10-04 08:20:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|11
1728030020000|2024-10-04 08:20:20|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|3
1728030030000|2024-10-04 08:20:30|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|0
1728030080000|2024-10-04 08:21:20|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1728030120000|2024-10-04 08:22:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1728030140000|2024-10-04 08:22:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|1
1728030210000|2024-10-04 08:23:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|14
1728030220000|2024-10-04 08:23:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1728030230000|2024-10-04 08:23:50|||||||||3
1728030300000|2024-10-04 08:25:00|||||||||2
1728030370000|2024-10-04 08:26:10|||||||||9
1728030380000|2024-10-04 08:26:20|||||||||7
1728030390000|2024-10-04 08:26:30|||||||||1
1728030400000|2024-10-04 08:26:40|||||||||1
1728030430000|2024-10-04 08:27:10|||||||||2
1728030450000|2024-10-04 08:27:30|||||||||1
1728030480000|2024-10-04 08:28:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|13
1728030490000|2024-10-04 08:28:10|||||||||3
1728030520000|2024-10-04 08:28:40|||||||||52
1728030540000|2024-10-04 08:29:00|||||||||1
1728030590000|2024-10-04 08:29:50|||||||||3
1728030700000|2024-10-04 08:31:40|||||||||9
1728030820000|2024-10-04 08:33:40|||||||||2
1728030840000|2024-10-04 08:34:00|||||||||1
1728030920000|2024-10-04 08:35:20|||||||||1
1728030950000|2024-10-04 08:35:50|||||||||1
1728030980000|2024-10-04 08:36:20|||||||||1
1728031020000|2024-10-04 08:37:00|||||||||1
1728031030000|2024-10-04 08:37:10|||||||||1
1728031070000|2024-10-04 08:37:50|||||||||1
1728031180000|2024-10-04 08:39:40|||||||||2
1728031230000|2024-10-04 08:40:30|||||||||1
1728031300000|2024-10-04 08:41:40|20.17|20.01|20.2|20.04|20.2|20.04|20.17|20.01|69
1728031380000|2024-10-04 08:43:00|||||||||7
1728031560000|2024-10-04 08:46:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|14
1728031580000|2024-10-04 08:46:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1728031690000|2024-10-04 08:48:10|||||||||2
1728031800000|2024-10-04 08:50:00|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|0
1728031810000|2024-10-04 08:50:10|20.22|20.06|20.25|20.09|20.25|20.09|20.22|20.06|0
1728031820000|2024-10-04 08:50:20|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1728031850000|2024-10-04 08:50:50|||||||||1
1728031900000|2024-10-04 08:51:40|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1728031930000|2024-10-04 08:52:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|6
1728031960000|2024-10-04 08:52:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|4
1728031970000|2024-10-04 08:52:50|20.22|20.06|20.21|20.05|20.22|20.06|20.2|20.04|1
1728031980000|2024-10-04 08:53:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1728032000000|2024-10-04 08:53:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728032080000|2024-10-04 08:54:40|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|9
1728032090000|2024-10-04 08:54:50|||||||||1
1728032150000|2024-10-04 08:55:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|10
1728032180000|2024-10-04 08:56:20|||||||||3
1728032210000|2024-10-04 08:56:50|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1728032230000|2024-10-04 08:57:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728032330000|2024-10-04 08:58:50|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1728032360000|2024-10-04 08:59:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|19
1728032460000|2024-10-04 09:01:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|37
1728032520000|2024-10-04 09:02:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728032530000|2024-10-04 09:02:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1728032570000|2024-10-04 09:02:50|20.31|20.15|20.3|20.14|20.31|20.15|20.3|20.14|8
1728032730000|2024-10-04 09:05:30|||||||||2
1728032740000|2024-10-04 09:05:40|||||||||3
1728032850000|2024-10-04 09:07:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1728032870000|2024-10-04 09:07:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|4
1728032910000|2024-10-04 09:08:30|||||||||12
1728032970000|2024-10-04 09:09:30|||||||||1
1728033050000|2024-10-04 09:10:50|||||||||1
1728033160000|2024-10-04 09:12:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|2
1728033170000|2024-10-04 09:12:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728033580000|2024-10-04 09:19:40|||||||||1
1728033630000|2024-10-04 09:20:30|||||||||3
1728033720000|2024-10-04 09:22:00|||||||||5
1728033820000|2024-10-04 09:23:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|3
1728033840000|2024-10-04 09:24:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1728033850000|2024-10-04 09:24:10|||||||||1
1728033860000|2024-10-04 09:24:20|20.25|20.09|20.25|20.09|20.26|20.1|20.25|20.09|1
1728033870000|2024-10-04 09:24:30|||||||||4
1728033880000|2024-10-04 09:24:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1728033960000|2024-10-04 09:26:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1728033990000|2024-10-04 09:26:30|20.26|20.1|20.27|20.11|20.27|20.11|20.25|20.09|1
1728034040000|2024-10-04 09:27:20|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1728034180000|2024-10-04 09:29:40|||||||||40
1728034190000|2024-10-04 09:29:50|||||||||1
1728034230000|2024-10-04 09:30:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1728034240000|2024-10-04 09:30:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728034330000|2024-10-04 09:32:10|||||||||1
1728034480000|2024-10-04 09:34:40|||||||||2
1728034580000|2024-10-04 09:36:20|||||||||1
1728034690000|2024-10-04 09:38:10|||||||||31
1728034840000|2024-10-04 09:40:40|||||||||1
1728034880000|2024-10-04 09:41:20|||||||||1
1728034930000|2024-10-04 09:42:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|6
1728034950000|2024-10-04 09:42:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728034980000|2024-10-04 09:43:00|||||||||1
1728035050000|2024-10-04 09:44:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1728035080000|2024-10-04 09:44:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1728035130000|2024-10-04 09:45:30|20.24|20.08|20.25|20.09|20.25|20.09|20.24|20.08|0
1728035240000|2024-10-04 09:47:20|||||||||1
1728035270000|2024-10-04 09:47:50|||||||||2
1728035330000|2024-10-04 09:48:50|||||||||2
1728035550000|2024-10-04 09:52:30|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|61
1728035560000|2024-10-04 09:52:40|||||||||5
1728035630000|2024-10-04 09:53:50|20.21|20.05|20.2|20.04|20.22|20.06|20.2|20.04|5
1728035670000|2024-10-04 09:54:30|||||||||2
1728035680000|2024-10-04 09:54:40|20.21|20.05|20.22|20.06|20.22|20.06|20.21|20.05|1
1728035730000|2024-10-04 09:55:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1728036000000|2024-10-04 10:00:00|20.19|20.03|20.2|20.04|20.2|20.04|20.15|19.99|7
1728036140000|2024-10-04 10:02:20|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|0
1728036160000|2024-10-04 10:02:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|28
1728036190000|2024-10-04 10:03:10|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1728036210000|2024-10-04 10:03:30|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1728036250000|2024-10-04 10:04:10|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1728036260000|2024-10-04 10:04:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1728036270000|2024-10-04 10:04:30|20.17|20.01|20.19|20.03|20.2|20.04|20.15|19.99|0
1728036280000|2024-10-04 10:04:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1728036500000|2024-10-04 10:08:20|20.19|20.03|20.17|20.01|20.19|20.03|20.17|20.01|19
1728036510000|2024-10-04 10:08:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1728036530000|2024-10-04 10:08:50|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1728036540000|2024-10-04 10:09:00|||||||||1
1728036550000|2024-10-04 10:09:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1728036560000|2024-10-04 10:09:20|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1728036570000|2024-10-04 10:09:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1728036600000|2024-10-04 10:10:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|0
1728036610000|2024-10-04 10:10:10|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|0
1728036620000|2024-10-04 10:10:20|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1728036630000|2024-10-04 10:10:30|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|0
1728036640000|2024-10-04 10:10:40|||||||||1
1728036650000|2024-10-04 10:10:50|||||||||2
1728036850000|2024-10-04 10:14:10|||||||||1
1728037060000|2024-10-04 10:17:40|||||||||1
1728037070000|2024-10-04 10:17:50|||||||||2
1728037090000|2024-10-04 10:18:10|||||||||2
1728037120000|2024-10-04 10:18:40|||||||||10
1728037320000|2024-10-04 10:22:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1728037340000|2024-10-04 10:22:20|||||||||1
1728037360000|2024-10-04 10:22:40|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|4
1728037370000|2024-10-04 10:22:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1728037500000|2024-10-04 10:25:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|4
1728037510000|2024-10-04 10:25:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1728037570000|2024-10-04 10:26:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1728037600000|2024-10-04 10:26:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1728037680000|2024-10-04 10:28:00|||||||||6
1728037690000|2024-10-04 10:28:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1728037700000|2024-10-04 10:28:20|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|7
1728037760000|2024-10-04 10:29:20|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|11
1728037790000|2024-10-04 10:29:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|58
1728037800000|2024-10-04 10:30:00|||||||||2
1728037930000|2024-10-04 10:32:10|||||||||1
1728037970000|2024-10-04 10:32:50|||||||||12
1728037980000|2024-10-04 10:33:00|||||||||9
1728038110000|2024-10-04 10:35:10|||||||||1
1728038170000|2024-10-04 10:36:10|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|24
1728038180000|2024-10-04 10:36:20|20.13|19.97|20.13|19.97|20.14|19.98|20.13|19.97|4
1728038190000|2024-10-04 10:36:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1728038460000|2024-10-04 10:41:00|||||||||25
1728038470000|2024-10-04 10:41:10|||||||||25
1728038520000|2024-10-04 10:42:00|||||||||6
1728038820000|2024-10-04 10:47:00|||||||||1
1728038830000|2024-10-04 10:47:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1728038860000|2024-10-04 10:47:40|||||||||50
1728039090000|2024-10-04 10:51:30|||||||||3
1728039190000|2024-10-04 10:53:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1728039200000|2024-10-04 10:53:20|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|3
1728039220000|2024-10-04 10:53:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1728039260000|2024-10-04 10:54:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1728039490000|2024-10-04 10:58:10|20.11|19.95|20.15|19.99|20.15|19.99|20.11|19.95|6
1728039500000|2024-10-04 10:58:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1728039510000|2024-10-04 10:58:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|0
1728039520000|2024-10-04 10:58:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1728039540000|2024-10-04 10:59:00|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|2
1728039550000|2024-10-04 10:59:10|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|0
1728039640000|2024-10-04 11:00:40|20.13|19.97|20.13|19.97|20.15|19.99|20.11|19.95|35
1728039710000|2024-10-04 11:01:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|11
1728039720000|2024-10-04 11:02:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|7
1728039730000|2024-10-04 11:02:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|3
1728039740000|2024-10-04 11:02:20|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|9
1728039750000|2024-10-04 11:02:30|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1728039760000|2024-10-04 11:02:40|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|0
1728040040000|2024-10-04 11:07:20|||||||||1
1728040330000|2024-10-04 11:12:10|||||||||1
1728040350000|2024-10-04 11:12:30|||||||||2
1728040380000|2024-10-04 11:13:00|||||||||1
1728040390000|2024-10-04 11:13:10|||||||||1
1728040400000|2024-10-04 11:13:20|||||||||1
1728040540000|2024-10-04 11:15:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|106
1728040550000|2024-10-04 11:15:50|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1728040680000|2024-10-04 11:18:00|||||||||11
1728040910000|2024-10-04 11:21:50|||||||||1
1728040920000|2024-10-04 11:22:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|36
1728040930000|2024-10-04 11:22:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|28
1728040950000|2024-10-04 11:22:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1728040970000|2024-10-04 11:22:50|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|3
1728040980000|2024-10-04 11:23:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728041050000|2024-10-04 11:24:10|||||||||1
1728041120000|2024-10-04 11:25:20|||||||||1
1728041210000|2024-10-04 11:26:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1728041220000|2024-10-04 11:27:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|2
1728041230000|2024-10-04 11:27:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|3
1728041260000|2024-10-04 11:27:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1728041270000|2024-10-04 11:27:50|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|0
1728041280000|2024-10-04 11:28:00|20.06|19.9|20.1|19.94|20.1|19.94|20.06|19.9|0
1728041290000|2024-10-04 11:28:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|3
1728041300000|2024-10-04 11:28:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1728041320000|2024-10-04 11:28:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728041420000|2024-10-04 11:30:20|||||||||1
1728041480000|2024-10-04 11:31:20|||||||||1
1728041640000|2024-10-04 11:34:00|||||||||1
1728041750000|2024-10-04 11:35:50|20.09|19.93|20.05|19.89|20.1|19.94|20.05|19.89|29
1728041820000|2024-10-04 11:37:00|||||||||1
1728041830000|2024-10-04 11:37:10|||||||||1
1728041860000|2024-10-04 11:37:40|||||||||1
1728041970000|2024-10-04 11:39:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1728042000000|2024-10-04 11:40:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728042050000|2024-10-04 11:40:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1728042060000|2024-10-04 11:41:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1728042070000|2024-10-04 11:41:10|||||||||1
1728042120000|2024-10-04 11:42:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728042130000|2024-10-04 11:42:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1728042140000|2024-10-04 11:42:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728042200000|2024-10-04 11:43:20|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|1
1728042210000|2024-10-04 11:43:30|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1728042220000|2024-10-04 11:43:40|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|1
1728042230000|2024-10-04 11:43:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1728042340000|2024-10-04 11:45:40|||||||||1
1728042370000|2024-10-04 11:46:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|81
1728042380000|2024-10-04 11:46:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|4
1728042400000|2024-10-04 11:46:40|||||||||2
1728042500000|2024-10-04 11:48:20|||||||||5
1728042570000|2024-10-04 11:49:30|||||||||1
1728042780000|2024-10-04 11:53:00|||||||||1
1728042860000|2024-10-04 11:54:20|||||||||1
1728042890000|2024-10-04 11:54:50|||||||||1
1728042900000|2024-10-04 11:55:00|||||||||8
1728042950000|2024-10-04 11:55:50|||||||||1
1728042990000|2024-10-04 11:56:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|21
1728043020000|2024-10-04 11:57:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|29
1728043080000|2024-10-04 11:58:00|||||||||1
1728043240000|2024-10-04 12:00:40|||||||||1
1728043250000|2024-10-04 12:00:50|20.11|19.95|20.12|19.96|20.12|19.96|20.1|19.94|7
1728043260000|2024-10-04 12:01:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1728043340000|2024-10-04 12:02:20|||||||||15
1728043660000|2024-10-04 12:07:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|53
1728043680000|2024-10-04 12:08:00|||||||||1
1728043700000|2024-10-04 12:08:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|20
1728043760000|2024-10-04 12:09:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|35
1728043800000|2024-10-04 12:10:00|||||||||2
1728043810000|2024-10-04 12:10:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|3
1728043920000|2024-10-04 12:12:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1728044120000|2024-10-04 12:15:20|||||||||1
1728044130000|2024-10-04 12:15:30|||||||||2
1728044150000|2024-10-04 12:15:50|||||||||3
1728044210000|2024-10-04 12:16:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|30
1728044220000|2024-10-04 12:17:00|||||||||3
1728044270000|2024-10-04 12:17:50|||||||||1
1728044310000|2024-10-04 12:18:30|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1728044390000|2024-10-04 12:19:50|||||||||1
1728044530000|2024-10-04 12:22:10|||||||||1
1728044660000|2024-10-04 12:24:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1728044680000|2024-10-04 12:24:40|||||||||1
1728044690000|2024-10-04 12:24:50|||||||||7
1728044720000|2024-10-04 12:25:20|||||||||1
1728044740000|2024-10-04 12:25:40|||||||||2
1728044780000|2024-10-04 12:26:20|||||||||5
1728044850000|2024-10-04 12:27:30|19.98|19.82|20|19.84|20|19.84|19.98|19.82|51
1728044870000|2024-10-04 12:27:50|||||||||1
1728044900000|2024-10-04 12:28:20|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|119
1728044910000|2024-10-04 12:28:30|||||||||1
1728044930000|2024-10-04 12:28:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|24
1728044940000|2024-10-04 12:29:00|20.08|19.92|20.07|19.91|20.08|19.92|20.06|19.9|5
1728044950000|2024-10-04 12:29:10|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|5
1728044960000|2024-10-04 12:29:20|20.07|19.91|20.07|19.91|20.08|19.92|20.06|19.9|2
1728044970000|2024-10-04 12:29:30|20.06|19.9|20.06|19.9|20.08|19.92|20.05|19.89|28
1728044980000|2024-10-04 12:29:40|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|1
1728044990000|2024-10-04 12:29:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728045000000|2024-10-04 12:30:00|20|19.84|19.86|19.7|20|19.84|19.85|19.69|170
1728045010000|2024-10-04 12:30:10|19.82|19.66|19.81|19.65|19.95|19.79|19.8|19.64|20
1728045020000|2024-10-04 12:30:20|19.83|19.67|19.84|19.68|19.84|19.68|19.78|19.62|111
1728045030000|2024-10-04 12:30:30|19.85|19.69|19.85|19.69|19.89|19.73|19.78|19.62|93
1728045040000|2024-10-04 12:30:40|19.83|19.67|19.81|19.65|19.84|19.68|19.78|19.62|32
1728045050000|2024-10-04 12:30:50|19.8|19.64|19.88|19.72|19.88|19.72|19.8|19.64|38
1728045060000|2024-10-04 12:31:00|19.86|19.7|19.84|19.68|19.88|19.72|19.83|19.67|28
1728045070000|2024-10-04 12:31:10|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|76
1728045080000|2024-10-04 12:31:20|19.88|19.72|19.88|19.72|19.9|19.74|19.86|19.7|64
1728045090000|2024-10-04 12:31:30|19.89|19.73|19.9|19.74|19.95|19.79|19.89|19.73|28
1728045100000|2024-10-04 12:31:40|19.91|19.75|19.95|19.79|19.95|19.79|19.9|19.74|75
1728045110000|2024-10-04 12:31:50|||||||||64
1728045120000|2024-10-04 12:32:00|19.93|19.77|19.9|19.74|19.95|19.79|19.9|19.74|38
1728045130000|2024-10-04 12:32:10|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|6
1728045140000|2024-10-04 12:32:20|||||||||4
1728045150000|2024-10-04 12:32:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|37
1728045160000|2024-10-04 12:32:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|1
1728045170000|2024-10-04 12:32:50|19.91|19.75|19.9|19.74|19.93|19.77|19.9|19.74|1
1728045180000|2024-10-04 12:33:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1728045190000|2024-10-04 12:33:10|19.91|19.75|19.95|19.79|20|19.84|19.91|19.75|49
1728045200000|2024-10-04 12:33:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1728045210000|2024-10-04 12:33:30|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|2
1728045220000|2024-10-04 12:33:40|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|9
1728045230000|2024-10-04 12:33:50|19.91|19.75|19.88|19.72|19.93|19.77|19.88|19.72|19
1728045250000|2024-10-04 12:34:10|||||||||1
1728045260000|2024-10-04 12:34:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|20
1728045270000|2024-10-04 12:34:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|15
1728045280000|2024-10-04 12:34:40|||||||||1
1728045300000|2024-10-04 12:35:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1728045310000|2024-10-04 12:35:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|45
1728045320000|2024-10-04 12:35:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|3
1728045340000|2024-10-04 12:35:40|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|28
1728045360000|2024-10-04 12:36:00|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|8
1728045370000|2024-10-04 12:36:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728045380000|2024-10-04 12:36:20|19.78|19.62|19.83|19.67|19.83|19.67|19.78|19.62|46
1728045390000|2024-10-04 12:36:30|19.82|19.66|19.78|19.62|19.83|19.67|19.78|19.62|89
1728045400000|2024-10-04 12:36:40|||||||||1
1728045420000|2024-10-04 12:37:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|26
1728045430000|2024-10-04 12:37:10|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|61
1728045440000|2024-10-04 12:37:20|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|11
1728045450000|2024-10-04 12:37:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1728045460000|2024-10-04 12:37:40|||||||||6
1728045470000|2024-10-04 12:37:50|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|26
1728045480000|2024-10-04 12:38:00|||||||||1
1728045490000|2024-10-04 12:38:10|||||||||1
1728045500000|2024-10-04 12:38:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1728045510000|2024-10-04 12:38:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1728045520000|2024-10-04 12:38:40|||||||||4
1728045530000|2024-10-04 12:38:50|||||||||5
1728045560000|2024-10-04 12:39:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728045580000|2024-10-04 12:39:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728045590000|2024-10-04 12:39:50|||||||||4
1728045610000|2024-10-04 12:40:10|||||||||51
1728045620000|2024-10-04 12:40:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728045630000|2024-10-04 12:40:30|||||||||5
1728045640000|2024-10-04 12:40:40|||||||||3
1728045650000|2024-10-04 12:40:50|||||||||1
1728045660000|2024-10-04 12:41:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|72
1728045670000|2024-10-04 12:41:10|||||||||2
1728045680000|2024-10-04 12:41:20|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|119
1728045690000|2024-10-04 12:41:30|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|17
1728045700000|2024-10-04 12:41:40|||||||||2
1728045740000|2024-10-04 12:42:20|||||||||17
1728045760000|2024-10-04 12:42:40|||||||||13
1728045770000|2024-10-04 12:42:50|||||||||1
1728045790000|2024-10-04 12:43:10|||||||||1
1728045810000|2024-10-04 12:43:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|16
1728045820000|2024-10-04 12:43:40|19.79|19.63|19.76|19.6|19.79|19.63|19.76|19.6|0
1728045830000|2024-10-04 12:43:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|1
1728045840000|2024-10-04 12:44:00|||||||||1
1728045870000|2024-10-04 12:44:30|19.79|19.63|19.81|19.65|19.81|19.65|19.78|19.62|12
1728045880000|2024-10-04 12:44:40|||||||||3
1728045890000|2024-10-04 12:44:50|||||||||3
1728045900000|2024-10-04 12:45:00|||||||||55
1728045940000|2024-10-04 12:45:40|||||||||1
1728045960000|2024-10-04 12:46:00|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|0
1728045970000|2024-10-04 12:46:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|22
1728046000000|2024-10-04 12:46:40|||||||||1
1728046020000|2024-10-04 12:47:00|||||||||1
1728046060000|2024-10-04 12:47:40|||||||||13
1728046100000|2024-10-04 12:48:20|||||||||1
1728046110000|2024-10-04 12:48:30|||||||||2
1728046120000|2024-10-04 12:48:40|||||||||11
1728046230000|2024-10-04 12:50:30|||||||||16
1728046240000|2024-10-04 12:50:40|||||||||50
1728046250000|2024-10-04 12:50:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|9
1728046270000|2024-10-04 12:51:10|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|0
1728046280000|2024-10-04 12:51:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|15
1728046290000|2024-10-04 12:51:30|||||||||1
1728046300000|2024-10-04 12:51:40|||||||||3
1728046330000|2024-10-04 12:52:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|38
1728046340000|2024-10-04 12:52:20|||||||||1
1728046350000|2024-10-04 12:52:30|||||||||1
1728046360000|2024-10-04 12:52:40|||||||||1
1728046380000|2024-10-04 12:53:00|||||||||1
1728046400000|2024-10-04 12:53:20|||||||||1
1728046440000|2024-10-04 12:54:00|||||||||1
1728046550000|2024-10-04 12:55:50|||||||||5
1728046580000|2024-10-04 12:56:20|||||||||2
1728046600000|2024-10-04 12:56:40|||||||||6
1728046620000|2024-10-04 12:57:00|||||||||6
1728046630000|2024-10-04 12:57:10|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|88
1728046640000|2024-10-04 12:57:20|||||||||6
1728046690000|2024-10-04 12:58:10|||||||||30
1728046710000|2024-10-04 12:58:30|||||||||2
1728046730000|2024-10-04 12:58:50|||||||||2
1728046740000|2024-10-04 12:59:00|||||||||1
1728046760000|2024-10-04 12:59:20|||||||||2
1728046800000|2024-10-04 13:00:00|||||||||45
1728046810000|2024-10-04 13:00:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|92
1728046820000|2024-10-04 13:00:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|28
1728046880000|2024-10-04 13:01:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|48
1728046900000|2024-10-04 13:01:40|||||||||4
1728046930000|2024-10-04 13:02:10|||||||||2
1728046950000|2024-10-04 13:02:30|||||||||1
1728046970000|2024-10-04 13:02:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728047000000|2024-10-04 13:03:20|||||||||6
1728047010000|2024-10-04 13:03:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|11
1728047050000|2024-10-04 13:04:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1728047060000|2024-10-04 13:04:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1728047090000|2024-10-04 13:04:50|||||||||1
1728047180000|2024-10-04 13:06:20|||||||||7
1728047200000|2024-10-04 13:06:40|||||||||78
1728047240000|2024-10-04 13:07:20|||||||||1
1728047270000|2024-10-04 13:07:50|||||||||5
1728047380000|2024-10-04 13:09:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1728047390000|2024-10-04 13:09:50|||||||||2
1728047400000|2024-10-04 13:10:00|||||||||1
1728047440000|2024-10-04 13:10:40|||||||||1
1728047520000|2024-10-04 13:12:00|||||||||9
1728047530000|2024-10-04 13:12:10|||||||||5
1728047560000|2024-10-04 13:12:40|||||||||2
1728047590000|2024-10-04 13:13:10|||||||||2
1728047620000|2024-10-04 13:13:40|||||||||19
1728047660000|2024-10-04 13:14:20|||||||||1
1728047680000|2024-10-04 13:14:40|||||||||1
1728047720000|2024-10-04 13:15:20|||||||||6
1728047730000|2024-10-04 13:15:30|||||||||1
1728047740000|2024-10-04 13:15:40|||||||||1
1728047750000|2024-10-04 13:15:50|||||||||7
1728047770000|2024-10-04 13:16:10|||||||||3
1728047790000|2024-10-04 13:16:30|||||||||2
1728047800000|2024-10-04 13:16:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|9
1728047830000|2024-10-04 13:17:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|19
1728047840000|2024-10-04 13:17:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|6
1728047850000|2024-10-04 13:17:30|||||||||6
1728047860000|2024-10-04 13:17:40|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|3
1728047870000|2024-10-04 13:17:50|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|14
1728048000000|2024-10-04 13:20:00|||||||||10
1728048010000|2024-10-04 13:20:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|68
1728048030000|2024-10-04 13:20:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1728048040000|2024-10-04 13:20:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|7
1728048050000|2024-10-04 13:20:50|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|5
1728048060000|2024-10-04 13:21:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|3
1728048100000|2024-10-04 13:21:40|||||||||3
1728048130000|2024-10-04 13:22:10|||||||||4
1728048170000|2024-10-04 13:22:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1728048180000|2024-10-04 13:23:00|||||||||25
1728048200000|2024-10-04 13:23:20|||||||||3
1728048210000|2024-10-04 13:23:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1728048230000|2024-10-04 13:23:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1728048250000|2024-10-04 13:24:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1728048280000|2024-10-04 13:24:40|||||||||2
1728048300000|2024-10-04 13:25:00|||||||||2
1728048320000|2024-10-04 13:25:20|||||||||3
1728048390000|2024-10-04 13:26:30|||||||||1
1728048410000|2024-10-04 13:26:50|||||||||4
1728048430000|2024-10-04 13:27:10|||||||||1
1728048440000|2024-10-04 13:27:20|||||||||3
1728048460000|2024-10-04 13:27:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|55
1728048470000|2024-10-04 13:27:50|||||||||2
1728048480000|2024-10-04 13:28:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|21
1728048500000|2024-10-04 13:28:20|||||||||5
1728048520000|2024-10-04 13:28:40|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|0
1728048550000|2024-10-04 13:29:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|56
1728048560000|2024-10-04 13:29:20|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|6
1728048570000|2024-10-04 13:29:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|22
1728048580000|2024-10-04 13:29:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1728048590000|2024-10-04 13:29:50|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|13
1728048600000|2024-10-04 13:30:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|41
1728048610000|2024-10-04 13:30:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|74
1728048620000|2024-10-04 13:30:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|55
1728048630000|2024-10-04 13:30:30|19.95|19.79|19.95|19.79|19.96|19.8|19.95|19.79|56
1728048640000|2024-10-04 13:30:40|||||||||30
1728048650000|2024-10-04 13:30:50|||||||||3
1728048660000|2024-10-04 13:31:00|19.96|19.8|20|19.84|20|19.84|19.96|19.8|127
1728048670000|2024-10-04 13:31:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|10
1728048680000|2024-10-04 13:31:20|||||||||3
1728048690000|2024-10-04 13:31:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|33
1728048700000|2024-10-04 13:31:40|20.05|19.89|20.05|19.89|20.05|19.89|20.03|19.87|1
1728048710000|2024-10-04 13:31:50|20.01|19.85|20.01|19.85|20.05|19.89|20.01|19.85|38
1728048720000|2024-10-04 13:32:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728048730000|2024-10-04 13:32:10|20.01|19.85|20.05|19.89|20.05|19.89|20.01|19.85|31
1728048740000|2024-10-04 13:32:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1728048750000|2024-10-04 13:32:30|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|2
1728048760000|2024-10-04 13:32:40|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|135
1728048770000|2024-10-04 13:32:50|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|31
1728048780000|2024-10-04 13:33:00|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|60
1728048790000|2024-10-04 13:33:10|20.05|19.89|20.01|19.85|20.05|19.89|20.01|19.85|2
1728048800000|2024-10-04 13:33:20|20|19.84|20|19.84|20|19.84|20|19.84|115
1728048810000|2024-10-04 13:33:30|20.01|19.85|20.01|19.85|20.01|19.85|20|19.84|31
1728048820000|2024-10-04 13:33:40|20|19.84|20|19.84|20|19.84|20|19.84|25
1728048830000|2024-10-04 13:33:50|20.01|19.85|20|19.84|20.01|19.85|20|19.84|47
1728048840000|2024-10-04 13:34:00|||||||||1
1728048850000|2024-10-04 13:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|105
1728048860000|2024-10-04 13:34:20|||||||||9
1728048870000|2024-10-04 13:34:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1728048880000|2024-10-04 13:34:40|||||||||4
1728048890000|2024-10-04 13:34:50|19.93|19.77|19.91|19.75|19.95|19.79|19.91|19.75|37
1728048900000|2024-10-04 13:35:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|52
1728048910000|2024-10-04 13:35:10|||||||||1
1728048920000|2024-10-04 13:35:20|19.86|19.7|19.88|19.72|19.9|19.74|19.86|19.7|3
1728048930000|2024-10-04 13:35:30|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|1
1728048940000|2024-10-04 13:35:40|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|43
1728048950000|2024-10-04 13:35:50|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|81
1728048960000|2024-10-04 13:36:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|27
1728048970000|2024-10-04 13:36:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|6
1728048980000|2024-10-04 13:36:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|48
1728048990000|2024-10-04 13:36:30|19.83|19.67|19.9|19.74|19.9|19.74|19.83|19.67|247
1728049000000|2024-10-04 13:36:40|||||||||33
1728049010000|2024-10-04 13:36:50|||||||||2
1728049020000|2024-10-04 13:37:00|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|116
1728049030000|2024-10-04 13:37:10|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|0
1728049040000|2024-10-04 13:37:20|19.93|19.77|19.93|19.77|19.96|19.8|19.93|19.77|50
1728049050000|2024-10-04 13:37:30|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|35
1728049060000|2024-10-04 13:37:40|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|21
1728049070000|2024-10-04 13:37:50|||||||||16
1728049080000|2024-10-04 13:38:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|7
1728049090000|2024-10-04 13:38:10|||||||||11
1728049100000|2024-10-04 13:38:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|28
1728049110000|2024-10-04 13:38:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1728049120000|2024-10-04 13:38:40|||||||||5
1728049130000|2024-10-04 13:38:50|||||||||12
1728049140000|2024-10-04 13:39:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|90
1728049150000|2024-10-04 13:39:10|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|18
1728049170000|2024-10-04 13:39:30|||||||||2
1728049180000|2024-10-04 13:39:40|||||||||15
1728049200000|2024-10-04 13:40:00|||||||||3
1728049210000|2024-10-04 13:40:10|19.8|19.64|19.8|19.64|19.84|19.68|19.8|19.64|16
1728049220000|2024-10-04 13:40:20|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|7
1728049250000|2024-10-04 13:40:50|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|0
1728049260000|2024-10-04 13:41:00|||||||||3
1728049270000|2024-10-04 13:41:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|11
1728049280000|2024-10-04 13:41:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|41
1728049290000|2024-10-04 13:41:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|13
1728049300000|2024-10-04 13:41:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1728049310000|2024-10-04 13:41:50|||||||||3
1728049320000|2024-10-04 13:42:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|12
1728049330000|2024-10-04 13:42:10|||||||||2
1728049340000|2024-10-04 13:42:20|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|84
1728049350000|2024-10-04 13:42:30|||||||||4
1728049360000|2024-10-04 13:42:40|||||||||1
1728049380000|2024-10-04 13:43:00|||||||||2
1728049390000|2024-10-04 13:43:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1728049400000|2024-10-04 13:43:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1728049410000|2024-10-04 13:43:30|||||||||28
1728049430000|2024-10-04 13:43:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|13
1728049440000|2024-10-04 13:44:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|222
1728049450000|2024-10-04 13:44:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|230
1728049460000|2024-10-04 13:44:20|||||||||3
1728049470000|2024-10-04 13:44:30|19.79|19.63|19.81|19.65|19.83|19.67|19.79|19.63|18
1728049480000|2024-10-04 13:44:40|19.79|19.63|19.79|19.63|19.84|19.68|19.79|19.63|91
1728049490000|2024-10-04 13:44:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|1
1728049500000|2024-10-04 13:45:00|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|143
1728049510000|2024-10-04 13:45:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|20
1728049520000|2024-10-04 13:45:20|||||||||4
1728049530000|2024-10-04 13:45:30|||||||||31
1728049540000|2024-10-04 13:45:40|||||||||3
1728049550000|2024-10-04 13:45:50|||||||||1
1728049560000|2024-10-04 13:46:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|14
1728049570000|2024-10-04 13:46:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|36
1728049580000|2024-10-04 13:46:20|19.79|19.63|19.79|19.63|19.83|19.67|19.79|19.63|16
1728049590000|2024-10-04 13:46:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|25
1728049610000|2024-10-04 13:46:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|24
1728049620000|2024-10-04 13:47:00|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|2
1728049630000|2024-10-04 13:47:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728049640000|2024-10-04 13:47:20|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|29
1728049650000|2024-10-04 13:47:30|||||||||11
1728049660000|2024-10-04 13:47:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|32
1728049670000|2024-10-04 13:47:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|13
1728049680000|2024-10-04 13:48:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1728049700000|2024-10-04 13:48:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|97
1728049710000|2024-10-04 13:48:30|||||||||1
1728049720000|2024-10-04 13:48:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|29
1728049730000|2024-10-04 13:48:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1728049740000|2024-10-04 13:49:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|20
1728049750000|2024-10-04 13:49:10|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|11
1728049760000|2024-10-04 13:49:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1728049770000|2024-10-04 13:49:30|||||||||1
1728049780000|2024-10-04 13:49:40|||||||||3
1728049800000|2024-10-04 13:50:00|||||||||3
1728049810000|2024-10-04 13:50:10|||||||||2
1728049820000|2024-10-04 13:50:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|22
1728049830000|2024-10-04 13:50:30|||||||||4
1728049840000|2024-10-04 13:50:40|19.79|19.63|19.83|19.67|19.83|19.67|19.79|19.63|26
1728049850000|2024-10-04 13:50:50|||||||||1
1728049860000|2024-10-04 13:51:00|||||||||3
1728049870000|2024-10-04 13:51:10|||||||||1
1728049880000|2024-10-04 13:51:20|||||||||3
1728049900000|2024-10-04 13:51:40|||||||||71
1728049910000|2024-10-04 13:51:50|||||||||18
1728049920000|2024-10-04 13:52:00|||||||||18
1728049940000|2024-10-04 13:52:20|||||||||3
1728049950000|2024-10-04 13:52:30|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|68
1728049960000|2024-10-04 13:52:40|||||||||1
1728049970000|2024-10-04 13:52:50|||||||||9
1728049980000|2024-10-04 13:53:00|||||||||6
1728049990000|2024-10-04 13:53:10|||||||||2
1728050000000|2024-10-04 13:53:20|||||||||1
1728050010000|2024-10-04 13:53:30|||||||||13
1728050020000|2024-10-04 13:53:40|||||||||27
1728050030000|2024-10-04 13:53:50|||||||||1
1728050040000|2024-10-04 13:54:00|||||||||14
1728050050000|2024-10-04 13:54:10|19.84|19.68|19.83|19.67|19.88|19.72|19.83|19.67|120
1728050070000|2024-10-04 13:54:30|||||||||60
1728050080000|2024-10-04 13:54:40|||||||||68
1728050090000|2024-10-04 13:54:50|||||||||53
1728050110000|2024-10-04 13:55:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|112
1728050120000|2024-10-04 13:55:20|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|1
1728050130000|2024-10-04 13:55:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|4
1728050140000|2024-10-04 13:55:40|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|18
1728050160000|2024-10-04 13:56:00|||||||||1
1728050170000|2024-10-04 13:56:10|||||||||10
1728050180000|2024-10-04 13:56:20|||||||||11
1728050190000|2024-10-04 13:56:30|||||||||2
1728050200000|2024-10-04 13:56:40|19.84|19.68|19.93|19.77|19.94|19.78|19.84|19.68|356
1728050210000|2024-10-04 13:56:50|19.89|19.73|19.89|19.73|19.94|19.78|19.89|19.73|40
1728050220000|2024-10-04 13:57:00|19.93|19.77|19.94|19.78|19.99|19.83|19.93|19.77|37
1728050230000|2024-10-04 13:57:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|51
1728050240000|2024-10-04 13:57:20|19.96|19.8|19.94|19.78|19.99|19.83|19.94|19.78|88
1728050250000|2024-10-04 13:57:30|19.98|19.82|19.96|19.8|19.98|19.82|19.94|19.78|3
1728050260000|2024-10-04 13:57:40|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|5
1728050270000|2024-10-04 13:57:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|7
1728050280000|2024-10-04 13:58:00|||||||||1
1728050290000|2024-10-04 13:58:10|19.98|19.82|19.96|19.8|19.99|19.83|19.94|19.78|88
1728050300000|2024-10-04 13:58:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|16
1728050320000|2024-10-04 13:58:40|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|26
1728050330000|2024-10-04 13:58:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1728050340000|2024-10-04 13:59:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|67
1728050350000|2024-10-04 13:59:10|||||||||4
1728050360000|2024-10-04 13:59:20|19.93|19.77|19.94|19.78|19.94|19.78|19.89|19.73|20
1728050370000|2024-10-04 13:59:30|19.93|19.77|19.96|19.8|19.96|19.8|19.89|19.73|102
1728050380000|2024-10-04 13:59:40|||||||||10
1728050390000|2024-10-04 13:59:50|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|31
1728050400000|2024-10-04 14:00:00|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|228
1728050410000|2024-10-04 14:00:10|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|54
1728050420000|2024-10-04 14:00:20|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|29
1728050430000|2024-10-04 14:00:30|||||||||39
1728050440000|2024-10-04 14:00:40|||||||||2
1728050450000|2024-10-04 14:00:50|||||||||28
1728050460000|2024-10-04 14:01:00|||||||||10
1728050470000|2024-10-04 14:01:10|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|182
1728050480000|2024-10-04 14:01:20|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|38
1728050490000|2024-10-04 14:01:30|||||||||62
1728050500000|2024-10-04 14:01:40|||||||||5
1728050510000|2024-10-04 14:01:50|||||||||128
1728050520000|2024-10-04 14:02:00|||||||||14
1728050530000|2024-10-04 14:02:10|||||||||12
1728050540000|2024-10-04 14:02:20|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|30
1728050550000|2024-10-04 14:02:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|30
1728050560000|2024-10-04 14:02:40|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|10
1728050570000|2024-10-04 14:02:50|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|4
1728050580000|2024-10-04 14:03:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|8
1728050590000|2024-10-04 14:03:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|30
1728050600000|2024-10-04 14:03:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|34
1728050610000|2024-10-04 14:03:30|||||||||3
1728050620000|2024-10-04 14:03:40|||||||||7
1728050630000|2024-10-04 14:03:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|61
1728050640000|2024-10-04 14:04:00|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|2
1728050650000|2024-10-04 14:04:10|19.98|19.82|19.96|19.8|19.99|19.83|19.96|19.8|18
1728050660000|2024-10-04 14:04:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|87
1728050670000|2024-10-04 14:04:30|||||||||3
1728050680000|2024-10-04 14:04:40|||||||||3
1728050690000|2024-10-04 14:04:50|||||||||1
1728050700000|2024-10-04 14:05:00|||||||||49
1728050710000|2024-10-04 14:05:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|10
1728050720000|2024-10-04 14:05:20|||||||||2
1728050730000|2024-10-04 14:05:30|||||||||2
1728050740000|2024-10-04 14:05:40|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|37
1728050750000|2024-10-04 14:05:50|||||||||5
1728050760000|2024-10-04 14:06:00|||||||||7
1728050780000|2024-10-04 14:06:20|||||||||5
1728050790000|2024-10-04 14:06:30|||||||||6
1728050800000|2024-10-04 14:06:40|19.93|19.77|19.93|19.77|19.93|19.77|19.89|19.73|2
1728050810000|2024-10-04 14:06:50|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|16
1728050820000|2024-10-04 14:07:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1728050830000|2024-10-04 14:07:10|||||||||2
1728050840000|2024-10-04 14:07:20|||||||||5
1728050850000|2024-10-04 14:07:30|19.89|19.73|19.94|19.78|19.94|19.78|19.89|19.73|78
1728050860000|2024-10-04 14:07:40|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|93
1728050870000|2024-10-04 14:07:50|19.95|19.79|19.99|19.83|19.99|19.83|19.94|19.78|31
1728050880000|2024-10-04 14:08:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|140
1728050890000|2024-10-04 14:08:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|7
1728050900000|2024-10-04 14:08:20|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|1
1728050910000|2024-10-04 14:08:30|20.04|19.88|20.06|19.9|20.06|19.9|20.01|19.85|81
1728050920000|2024-10-04 14:08:40|20.09|19.93|20.16|20|20.16|20|20.06|19.9|99
1728050930000|2024-10-04 14:08:50|20.13|19.97|20.16|20|20.16|20|20.13|19.97|67
1728050940000|2024-10-04 14:09:00|20.17|20.01|20.16|20|20.18|20.02|20.16|20|27
1728050950000|2024-10-04 14:09:10|20.18|20.02|20.18|20.02|20.23|20.07|20.18|20.02|86
1728050960000|2024-10-04 14:09:20|20.21|20.05|20.18|20.02|20.21|20.05|20.16|20|53
1728050970000|2024-10-04 14:09:30|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|38
1728050980000|2024-10-04 14:09:40|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|4
1728050990000|2024-10-04 14:09:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|68
1728051000000|2024-10-04 14:10:00|20.25|20.09|20.28|20.12|20.3|20.14|20.23|20.07|79
1728051010000|2024-10-04 14:10:10|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|3
1728051020000|2024-10-04 14:10:20|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|41
1728051030000|2024-10-04 14:10:30|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|43
1728051040000|2024-10-04 14:10:40|||||||||16
1728051050000|2024-10-04 14:10:50|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|13
1728051060000|2024-10-04 14:11:00|20.25|20.09|20.23|20.07|20.27|20.11|20.23|20.07|46
1728051070000|2024-10-04 14:11:10|||||||||7
1728051080000|2024-10-04 14:11:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|88
1728051090000|2024-10-04 14:11:30|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|21
1728051100000|2024-10-04 14:11:40|20.16|20|20.16|20|20.18|20.02|20.16|20|53
1728051110000|2024-10-04 14:11:50|20.15|19.99|20.13|19.97|20.16|20|20.13|19.97|9
1728051120000|2024-10-04 14:12:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|53
1728051130000|2024-10-04 14:12:10|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|7
1728051140000|2024-10-04 14:12:20|||||||||14
1728051150000|2024-10-04 14:12:30|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|9
1728051160000|2024-10-04 14:12:40|20.16|20|20.16|20|20.16|20|20.13|19.97|3
1728051170000|2024-10-04 14:12:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|15
1728051180000|2024-10-04 14:13:00|20.15|19.99|20.16|20|20.16|20|20.13|19.97|2
1728051190000|2024-10-04 14:13:10|20.13|19.97|20.13|19.97|20.16|20|20.13|19.97|30
1728051200000|2024-10-04 14:13:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|29
1728051210000|2024-10-04 14:13:30|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|12
1728051220000|2024-10-04 14:13:40|||||||||1
1728051230000|2024-10-04 14:13:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|38
1728051240000|2024-10-04 14:14:00|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|8
1728051250000|2024-10-04 14:14:10|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|8
1728051260000|2024-10-04 14:14:20|20.1|19.94|20.08|19.92|20.11|19.95|20.06|19.9|1
1728051270000|2024-10-04 14:14:30|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|11
1728051280000|2024-10-04 14:14:40|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|21
1728051290000|2024-10-04 14:14:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|9
1728051300000|2024-10-04 14:15:00|20.05|19.89|20.06|19.9|20.08|19.92|20.05|19.89|16
1728051310000|2024-10-04 14:15:10|20.04|19.88|20.04|19.88|20.06|19.9|20.01|19.85|58
1728051320000|2024-10-04 14:15:20|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|3
1728051330000|2024-10-04 14:15:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|20
1728051340000|2024-10-04 14:15:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|25
1728051360000|2024-10-04 14:16:00|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|37
1728051370000|2024-10-04 14:16:10|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|3
1728051380000|2024-10-04 14:16:20|||||||||4
1728051390000|2024-10-04 14:16:30|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|2
1728051400000|2024-10-04 14:16:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1728051410000|2024-10-04 14:16:50|||||||||6
1728051420000|2024-10-04 14:17:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|86
1728051430000|2024-10-04 14:17:10|||||||||47
1728051440000|2024-10-04 14:17:20|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|10
1728051450000|2024-10-04 14:17:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1728051460000|2024-10-04 14:17:40|||||||||2
1728051470000|2024-10-04 14:17:50|||||||||10
1728051480000|2024-10-04 14:18:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|14
1728051490000|2024-10-04 14:18:10|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|39
1728051500000|2024-10-04 14:18:20|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|7
1728051510000|2024-10-04 14:18:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1728051520000|2024-10-04 14:18:40|||||||||2
1728051530000|2024-10-04 14:18:50|||||||||11
1728051540000|2024-10-04 14:19:00|||||||||2
1728051550000|2024-10-04 14:19:10|||||||||1
1728051560000|2024-10-04 14:19:20|||||||||1
1728051570000|2024-10-04 14:19:30|||||||||4
1728051580000|2024-10-04 14:19:40|||||||||2
1728051590000|2024-10-04 14:19:50|||||||||20
1728051600000|2024-10-04 14:20:00|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|44
1728051610000|2024-10-04 14:20:10|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|2
1728051620000|2024-10-04 14:20:20|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|2
1728051630000|2024-10-04 14:20:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1728051640000|2024-10-04 14:20:40|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|14
1728051650000|2024-10-04 14:20:50|20.03|19.87|20.03|19.87|20.04|19.88|19.99|19.83|52
1728051660000|2024-10-04 14:21:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|32
1728051670000|2024-10-04 14:21:10|||||||||13
1728051680000|2024-10-04 14:21:20|||||||||4
1728051690000|2024-10-04 14:21:30|||||||||3
1728051700000|2024-10-04 14:21:40|||||||||2
1728051710000|2024-10-04 14:21:50|||||||||14
1728051720000|2024-10-04 14:22:00|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|53
1728051730000|2024-10-04 14:22:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|8
1728051740000|2024-10-04 14:22:20|||||||||14
1728051750000|2024-10-04 14:22:30|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|1
1728051760000|2024-10-04 14:22:40|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|1
1728051770000|2024-10-04 14:22:50|20.11|19.95|20.11|19.95|20.16|20|20.09|19.93|48
1728051780000|2024-10-04 14:23:00|20.14|19.98|20.16|20|20.21|20.05|20.14|19.98|23
1728051790000|2024-10-04 14:23:10|20.18|20.02|20.16|20|20.21|20.05|20.16|20|8
1728051800000|2024-10-04 14:23:20|20.18|20.02|20.16|20|20.19|20.03|20.14|19.98|14
1728051810000|2024-10-04 14:23:30|20.19|20.03|20.16|20|20.21|20.05|20.16|20|24
1728051820000|2024-10-04 14:23:40|20.21|20.05|20.16|20|20.21|20.05|20.16|20|12
1728051830000|2024-10-04 14:23:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|22
1728051840000|2024-10-04 14:24:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|6
1728051850000|2024-10-04 14:24:10|20.11|19.95|20.11|19.95|20.14|19.98|20.11|19.95|2
1728051860000|2024-10-04 14:24:20|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|0
1728051870000|2024-10-04 14:24:30|20.09|19.93|20.13|19.97|20.14|19.98|20.09|19.93|10
1728051880000|2024-10-04 14:24:40|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|8
1728051890000|2024-10-04 14:24:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1728051900000|2024-10-04 14:25:00|20.1|19.94|20.04|19.88|20.11|19.95|20.04|19.88|64
1728051910000|2024-10-04 14:25:10|20.05|19.89|20.06|19.9|20.06|19.9|20.05|19.89|7
1728051920000|2024-10-04 14:25:20|20.09|19.93|20.06|19.9|20.11|19.95|20.06|19.9|6
1728051930000|2024-10-04 14:25:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1728051940000|2024-10-04 14:25:40|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|31
1728051950000|2024-10-04 14:25:50|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|10
1728051960000|2024-10-04 14:26:00|20.05|19.89|20.06|19.9|20.09|19.93|20.04|19.88|10
1728051970000|2024-10-04 14:26:10|20.09|19.93|20.08|19.92|20.09|19.93|20.06|19.9|5
1728051980000|2024-10-04 14:26:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|0
1728052000000|2024-10-04 14:26:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|3
1728052010000|2024-10-04 14:26:50|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|7
1728052020000|2024-10-04 14:27:00|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|8
1728052030000|2024-10-04 14:27:10|20.09|19.93|20.16|20|20.16|20|20.09|19.93|23
1728052040000|2024-10-04 14:27:20|20.2|20.04|20.16|20|20.21|20.05|20.16|20|21
1728052050000|2024-10-04 14:27:30|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|9
1728052060000|2024-10-04 14:27:40|20.16|20|20.21|20.05|20.21|20.05|20.16|20|61
1728052070000|2024-10-04 14:27:50|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|12
1728052080000|2024-10-04 14:28:00|20.16|20|20.16|20|20.16|20|20.16|20|111
1728052090000|2024-10-04 14:28:10|20.15|19.99|20.13|19.97|20.15|19.99|20.11|19.95|13
1728052100000|2024-10-04 14:28:20|20.14|19.98|20.16|20|20.16|20|20.14|19.98|117
1728052110000|2024-10-04 14:28:30|20.15|19.99|20.11|19.95|20.16|20|20.11|19.95|6
1728052120000|2024-10-04 14:28:40|20.12|19.96|20.11|19.95|20.16|20|20.11|19.95|7
1728052130000|2024-10-04 14:28:50|20.13|19.97|20.16|20|20.16|20|20.11|19.95|13
1728052140000|2024-10-04 14:29:00|20.11|19.95|20.14|19.98|20.15|19.99|20.11|19.95|3
1728052150000|2024-10-04 14:29:10|20.13|19.97|20.11|19.95|20.14|19.98|20.11|19.95|1
1728052170000|2024-10-04 14:29:30|20.14|19.98|20.14|19.98|20.16|20|20.11|19.95|19
1728052180000|2024-10-04 14:29:40|20.16|20|20.11|19.95|20.16|20|20.11|19.95|7
1728052190000|2024-10-04 14:29:50|20.15|19.99|20.11|19.95|20.15|19.99|20.11|19.95|10
1728052200000|2024-10-04 14:30:00|20.14|19.98|20.11|19.95|20.16|20|20.11|19.95|40
1728052210000|2024-10-04 14:30:10|20.12|19.96|20.16|20|20.16|20|20.12|19.96|12
1728052220000|2024-10-04 14:30:20|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|0
1728052230000|2024-10-04 14:30:30|20.16|20|20.15|19.99|20.16|20|20.14|19.98|2
1728052240000|2024-10-04 14:30:40|20.16|20|20.16|20|20.16|20|20.16|20|2
1728052250000|2024-10-04 14:30:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|67
1728052260000|2024-10-04 14:31:00|20.16|20|20.16|20|20.18|20.02|20.16|20|10
1728052270000|2024-10-04 14:31:10|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|6
1728052280000|2024-10-04 14:31:20|20.17|20.01|20.21|20.05|20.22|20.06|20.16|20|50
1728052290000|2024-10-04 14:31:30|20.18|20.02|20.16|20|20.21|20.05|20.16|20|20
1728052300000|2024-10-04 14:31:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|13
1728052310000|2024-10-04 14:31:50|20.17|20.01|20.16|20|20.18|20.02|20.16|20|9
1728052320000|2024-10-04 14:32:00|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|11
1728052330000|2024-10-04 14:32:10|20.16|20|20.16|20|20.21|20.05|20.16|20|9
1728052350000|2024-10-04 14:32:30|||||||||3
1728052360000|2024-10-04 14:32:40|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|3
1728052370000|2024-10-04 14:32:50|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|5
1728052380000|2024-10-04 14:33:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|5
1728052390000|2024-10-04 14:33:10|||||||||1
1728052400000|2024-10-04 14:33:20|20.15|19.99|20.15|19.99|20.16|20|20.14|19.98|30
1728052410000|2024-10-04 14:33:30|20.16|20|20.14|19.98|20.16|20|20.11|19.95|11
1728052420000|2024-10-04 14:33:40|20.11|19.95|20.26|20.1|20.26|20.1|20.11|19.95|181
1728052430000|2024-10-04 14:33:50|20.28|20.12|20.16|20|20.28|20.12|20.14|19.98|395
1728052440000|2024-10-04 14:34:00|20.19|20.03|20.16|20|20.19|20.03|20.16|20|4
1728052450000|2024-10-04 14:34:10|20.19|20.03|20.16|20|20.19|20.03|20.16|20|19
1728052460000|2024-10-04 14:34:20|20.15|19.99|20.16|20|20.16|20|20.14|19.98|24
1728052470000|2024-10-04 14:34:30|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|3
1728052480000|2024-10-04 14:34:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|6
1728052490000|2024-10-04 14:34:50|||||||||2
1728052500000|2024-10-04 14:35:00|20.11|19.95|20.13|19.97|20.14|19.98|20.11|19.95|1
1728052510000|2024-10-04 14:35:10|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|6
1728052520000|2024-10-04 14:35:20|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|65
1728052530000|2024-10-04 14:35:30|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|10
1728052540000|2024-10-04 14:35:40|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|14
1728052550000|2024-10-04 14:35:50|20.14|19.98|20.14|19.98|20.16|20|20.14|19.98|10
1728052560000|2024-10-04 14:36:00|20.15|19.99|20.21|20.05|20.21|20.05|20.14|19.98|36
1728052570000|2024-10-04 14:36:10|20.19|20.03|20.19|20.03|20.21|20.05|20.19|20.03|11
1728052580000|2024-10-04 14:36:20|20.2|20.04|20.16|20|20.21|20.05|20.16|20|3
1728052590000|2024-10-04 14:36:30|20.18|20.02|20.16|20|20.18|20.02|20.16|20|3
1728052600000|2024-10-04 14:36:40|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|16
1728052620000|2024-10-04 14:37:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|16
1728052630000|2024-10-04 14:37:10|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|7
1728052640000|2024-10-04 14:37:20|20.24|20.08|20.26|20.1|20.26|20.1|20.21|20.05|15
1728052650000|2024-10-04 14:37:30|20.24|20.08|20.25|20.09|20.26|20.1|20.24|20.08|15
1728052660000|2024-10-04 14:37:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|31
1728052670000|2024-10-04 14:37:50|||||||||2
1728052680000|2024-10-04 14:38:00|20.23|20.07|20.21|20.05|20.26|20.1|20.21|20.05|89
1728052710000|2024-10-04 14:38:30|20.19|20.03|20.16|20|20.19|20.03|20.16|20|23
1728052720000|2024-10-04 14:38:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1728052730000|2024-10-04 14:38:50|20.21|20.05|20.2|20.04|20.21|20.05|20.19|20.03|14
1728052740000|2024-10-04 14:39:00|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|2
1728052750000|2024-10-04 14:39:10|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|35
1728052760000|2024-10-04 14:39:20|20.24|20.08|20.21|20.05|20.26|20.1|20.21|20.05|26
1728052770000|2024-10-04 14:39:30|20.22|20.06|20.24|20.08|20.26|20.1|20.21|20.05|16
1728052780000|2024-10-04 14:39:40|20.25|20.09|20.24|20.08|20.26|20.1|20.23|20.07|5
1728052790000|2024-10-04 14:39:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728052800000|2024-10-04 14:40:00|20.21|20.05|20.24|20.08|20.24|20.08|20.21|20.05|20
1728052810000|2024-10-04 14:40:10|20.21|20.05|20.19|20.03|20.24|20.08|20.19|20.03|33
1728052820000|2024-10-04 14:40:20|20.18|20.02|20.18|20.02|20.19|20.03|20.16|20|1
1728052830000|2024-10-04 14:40:30|20.16|20|20.16|20|20.16|20|20.15|19.99|9
1728052840000|2024-10-04 14:40:40|20.15|19.99|20.14|19.98|20.16|20|20.14|19.98|7
1728052850000|2024-10-04 14:40:50|20.11|19.95|20.09|19.93|20.14|19.98|20.09|19.93|21
1728052860000|2024-10-04 14:41:00|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|13
1728052870000|2024-10-04 14:41:10|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|11
1728052880000|2024-10-04 14:41:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1728052890000|2024-10-04 14:41:30|20.14|19.98|20.14|19.98|20.14|19.98|20.11|19.95|1
1728052900000|2024-10-04 14:41:40|20.16|20|20.16|20|20.16|20|20.16|20|10
1728052920000|2024-10-04 14:42:00|||||||||26
1728052930000|2024-10-04 14:42:10|||||||||38
1728052940000|2024-10-04 14:42:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|12
1728052950000|2024-10-04 14:42:30|||||||||1
1728052960000|2024-10-04 14:42:40|20.16|20|20.14|19.98|20.16|20|20.14|19.98|1
1728052970000|2024-10-04 14:42:50|20.15|19.99|20.16|20|20.16|20|20.14|19.98|12
1728052980000|2024-10-04 14:43:00|||||||||3
1728052990000|2024-10-04 14:43:10|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|1
1728053000000|2024-10-04 14:43:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1728053010000|2024-10-04 14:43:30|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|2
1728053020000|2024-10-04 14:43:40|||||||||1
1728053030000|2024-10-04 14:43:50|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|24
1728053040000|2024-10-04 14:44:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|4
1728053060000|2024-10-04 14:44:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|1
1728053070000|2024-10-04 14:44:30|20.08|19.92|20.09|19.93|20.11|19.95|20.08|19.92|6
1728053080000|2024-10-04 14:44:40|||||||||10
1728053090000|2024-10-04 14:44:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1728053100000|2024-10-04 14:45:00|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|13
1728053110000|2024-10-04 14:45:10|||||||||1
1728053120000|2024-10-04 14:45:20|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|7
1728053130000|2024-10-04 14:45:30|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|25
1728053140000|2024-10-04 14:45:40|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|10
1728053150000|2024-10-04 14:45:50|20.1|19.94|20.11|19.95|20.11|19.95|20.1|19.94|0
1728053160000|2024-10-04 14:46:00|20.1|19.94|20.06|19.9|20.1|19.94|20.06|19.9|14
1728053170000|2024-10-04 14:46:10|20.09|19.93|20.09|19.93|20.09|19.93|20.06|19.9|0
1728053180000|2024-10-04 14:46:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|0
1728053190000|2024-10-04 14:46:30|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|5
1728053200000|2024-10-04 14:46:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|11
1728053220000|2024-10-04 14:47:00|20.1|19.94|20.09|19.93|20.1|19.94|20.09|19.93|15
1728053240000|2024-10-04 14:47:20|20.11|19.95|20.16|20|20.16|20|20.11|19.95|29
1728053250000|2024-10-04 14:47:30|||||||||2
1728053270000|2024-10-04 14:47:50|20.14|19.98|20.16|20|20.16|20|20.14|19.98|4
1728053280000|2024-10-04 14:48:00|20.14|19.98|20.11|19.95|20.14|19.98|20.11|19.95|5
1728053300000|2024-10-04 14:48:20|||||||||3
1728053310000|2024-10-04 14:48:30|||||||||6
1728053330000|2024-10-04 14:48:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1728053340000|2024-10-04 14:49:00|||||||||2
1728053350000|2024-10-04 14:49:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|4
1728053360000|2024-10-04 14:49:20|||||||||14
1728053370000|2024-10-04 14:49:30|20.1|19.94|20.09|19.93|20.11|19.95|20.06|19.9|2
1728053380000|2024-10-04 14:49:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|16
1728053400000|2024-10-04 14:50:00|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|5
1728053410000|2024-10-04 14:50:10|20.1|19.94|20.09|19.93|20.11|19.95|20.09|19.93|1
1728053420000|2024-10-04 14:50:20|20.06|19.9|20.06|19.9|20.08|19.92|20.04|19.88|11
1728053430000|2024-10-04 14:50:30|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|13
1728053450000|2024-10-04 14:50:50|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|11
1728053460000|2024-10-04 14:51:00|20.05|19.89|20.05|19.89|20.06|19.9|20.05|19.89|4
1728053470000|2024-10-04 14:51:10|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|2
1728053480000|2024-10-04 14:51:20|20.04|19.88|20.05|19.89|20.06|19.9|20.04|19.88|0
1728053490000|2024-10-04 14:51:30|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|2
1728053520000|2024-10-04 14:52:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1728053540000|2024-10-04 14:52:20|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|3
1728053550000|2024-10-04 14:52:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|17
1728053560000|2024-10-04 14:52:40|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|6
1728053570000|2024-10-04 14:52:50|20.03|19.87|20.04|19.88|20.04|19.88|20.01|19.85|5
1728053580000|2024-10-04 14:53:00|||||||||1
1728053590000|2024-10-04 14:53:10|||||||||1
1728053600000|2024-10-04 14:53:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1728053610000|2024-10-04 14:53:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1728053620000|2024-10-04 14:53:40|||||||||1
1728053630000|2024-10-04 14:53:50|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|23
1728053640000|2024-10-04 14:54:00|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|21
1728053650000|2024-10-04 14:54:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|4
1728053660000|2024-10-04 14:54:20|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|5
1728053670000|2024-10-04 14:54:30|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|9
1728053680000|2024-10-04 14:54:40|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|2
1728053690000|2024-10-04 14:54:50|||||||||4
1728053700000|2024-10-04 14:55:00|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|6
1728053710000|2024-10-04 14:55:10|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|4
1728053720000|2024-10-04 14:55:20|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|1
1728053730000|2024-10-04 14:55:30|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|52
1728053740000|2024-10-04 14:55:40|||||||||4
1728053750000|2024-10-04 14:55:50|||||||||1
1728053760000|2024-10-04 14:56:00|||||||||1
1728053770000|2024-10-04 14:56:10|||||||||1
1728053780000|2024-10-04 14:56:20|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|2
1728053790000|2024-10-04 14:56:30|||||||||5
1728053800000|2024-10-04 14:56:40|||||||||1
1728053810000|2024-10-04 14:56:50|20.04|19.88|20.01|19.85|20.04|19.88|19.99|19.83|140
1728053820000|2024-10-04 14:57:00|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|1
1728053830000|2024-10-04 14:57:10|||||||||1
1728053840000|2024-10-04 14:57:20|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|2
1728053850000|2024-10-04 14:57:30|||||||||1
1728053860000|2024-10-04 14:57:40|||||||||11
1728053870000|2024-10-04 14:57:50|||||||||1
1728053880000|2024-10-04 14:58:00|||||||||2
1728053890000|2024-10-04 14:58:10|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|2
1728053900000|2024-10-04 14:58:20|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|30
1728053910000|2024-10-04 14:58:30|||||||||1
1728053920000|2024-10-04 14:58:40|||||||||1
1728053930000|2024-10-04 14:58:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|14
1728053940000|2024-10-04 14:59:00|||||||||1
1728053950000|2024-10-04 14:59:10|||||||||103
1728053960000|2024-10-04 14:59:20|||||||||42
1728053970000|2024-10-04 14:59:30|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|20
1728053980000|2024-10-04 14:59:40|||||||||28
1728053990000|2024-10-04 14:59:50|||||||||3
1728054000000|2024-10-04 15:00:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|28
1728054010000|2024-10-04 15:00:10|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|1
1728054020000|2024-10-04 15:00:20|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|28
1728054030000|2024-10-04 15:00:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1728054040000|2024-10-04 15:00:40|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|1
1728054050000|2024-10-04 15:00:50|||||||||1
1728054060000|2024-10-04 15:01:00|||||||||39
1728054070000|2024-10-04 15:01:10|||||||||2
1728054080000|2024-10-04 15:01:20|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|51
1728054090000|2024-10-04 15:01:30|||||||||4
1728054100000|2024-10-04 15:01:40|||||||||36
1728054110000|2024-10-04 15:01:50|||||||||1
1728054120000|2024-10-04 15:02:00|||||||||2
1728054130000|2024-10-04 15:02:10|||||||||17
1728054140000|2024-10-04 15:02:20|||||||||2
1728054150000|2024-10-04 15:02:30|||||||||1
1728054160000|2024-10-04 15:02:40|||||||||3
1728054170000|2024-10-04 15:02:50|||||||||1
1728054180000|2024-10-04 15:03:00|||||||||2
1728054190000|2024-10-04 15:03:10|||||||||1
1728054200000|2024-10-04 15:03:20|||||||||3
1728054210000|2024-10-04 15:03:30|||||||||3
1728054230000|2024-10-04 15:03:50|||||||||3
1728054240000|2024-10-04 15:04:00|||||||||60
1728054250000|2024-10-04 15:04:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|63
1728054260000|2024-10-04 15:04:20|||||||||3
1728054270000|2024-10-04 15:04:30|||||||||5
1728054280000|2024-10-04 15:04:40|||||||||2
1728054290000|2024-10-04 15:04:50|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|8
1728054300000|2024-10-04 15:05:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1728054310000|2024-10-04 15:05:10|||||||||1
1728054320000|2024-10-04 15:05:20|||||||||4
1728054330000|2024-10-04 15:05:30|||||||||1
1728054340000|2024-10-04 15:05:40|||||||||2
1728054350000|2024-10-04 15:05:50|||||||||2
1728054360000|2024-10-04 15:06:00|19.87|19.71|19.92|19.76|19.92|19.76|19.87|19.71|60
1728054370000|2024-10-04 15:06:10|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|41
1728054380000|2024-10-04 15:06:20|||||||||1
1728054390000|2024-10-04 15:06:30|||||||||2
1728054410000|2024-10-04 15:06:50|||||||||1
1728054420000|2024-10-04 15:07:00|||||||||5
1728054440000|2024-10-04 15:07:20|||||||||1
1728054450000|2024-10-04 15:07:30|||||||||5
1728054460000|2024-10-04 15:07:40|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|19
1728054470000|2024-10-04 15:07:50|||||||||1
1728054480000|2024-10-04 15:08:00|||||||||1
1728054500000|2024-10-04 15:08:20|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|3
1728054510000|2024-10-04 15:08:30|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|1
1728054520000|2024-10-04 15:08:40|19.89|19.73|19.91|19.75|19.91|19.75|19.87|19.71|0
1728054530000|2024-10-04 15:08:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|32
1728054540000|2024-10-04 15:09:00|||||||||1
1728054550000|2024-10-04 15:09:10|||||||||1
1728054560000|2024-10-04 15:09:20|||||||||2
1728054570000|2024-10-04 15:09:30|||||||||2
1728054580000|2024-10-04 15:09:40|||||||||2
1728054590000|2024-10-04 15:09:50|||||||||16
1728054600000|2024-10-04 15:10:00|||||||||1
1728054610000|2024-10-04 15:10:10|||||||||1
1728054630000|2024-10-04 15:10:30|||||||||1
1728054640000|2024-10-04 15:10:40|||||||||5
1728054650000|2024-10-04 15:10:50|||||||||1
1728054670000|2024-10-04 15:11:10|||||||||6
1728054680000|2024-10-04 15:11:20|||||||||1
1728054690000|2024-10-04 15:11:30|||||||||2
1728054700000|2024-10-04 15:11:40|||||||||3
1728054710000|2024-10-04 15:11:50|||||||||5
1728054720000|2024-10-04 15:12:00|||||||||4
1728054730000|2024-10-04 15:12:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|34
1728054740000|2024-10-04 15:12:20|||||||||2
1728054750000|2024-10-04 15:12:30|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|1
1728054760000|2024-10-04 15:12:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|18
1728054770000|2024-10-04 15:12:50|||||||||1
1728054780000|2024-10-04 15:13:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|10
1728054790000|2024-10-04 15:13:10|19.98|19.82|19.97|19.81|19.99|19.83|19.97|19.81|28
1728054800000|2024-10-04 15:13:20|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|1
1728054820000|2024-10-04 15:13:40|||||||||1
1728054830000|2024-10-04 15:13:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|42
1728054840000|2024-10-04 15:14:00|||||||||4
1728054850000|2024-10-04 15:14:10|||||||||1
1728054860000|2024-10-04 15:14:20|19.99|19.83|19.99|19.83|20.04|19.88|19.99|19.83|22
1728054870000|2024-10-04 15:14:30|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|0
1728054880000|2024-10-04 15:14:40|20.01|19.85|20.04|19.88|20.04|19.88|19.99|19.83|3
1728054890000|2024-10-04 15:14:50|20.06|19.9|20.09|19.93|20.09|19.93|20.06|19.9|6
1728054900000|2024-10-04 15:15:00|20.08|19.92|20.06|19.9|20.08|19.92|20.04|19.88|68
1728054910000|2024-10-04 15:15:10|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|9
1728054920000|2024-10-04 15:15:20|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|16
1728054930000|2024-10-04 15:15:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1728054940000|2024-10-04 15:15:40|20.06|19.9|20.06|19.9|20.09|19.93|20.06|19.9|0
1728054950000|2024-10-04 15:15:50|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|33
1728054960000|2024-10-04 15:16:00|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|3
1728054970000|2024-10-04 15:16:10|||||||||1
1728054980000|2024-10-04 15:16:20|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|3
1728055000000|2024-10-04 15:16:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|2
1728055010000|2024-10-04 15:16:50|||||||||3
1728055020000|2024-10-04 15:17:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1728055030000|2024-10-04 15:17:10|19.99|19.83|20.01|19.85|20.04|19.88|19.99|19.83|18
1728055040000|2024-10-04 15:17:20|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|6
1728055050000|2024-10-04 15:17:30|20|19.84|19.99|19.83|20|19.84|19.99|19.83|2
1728055060000|2024-10-04 15:17:40|||||||||3
1728055070000|2024-10-04 15:17:50|||||||||11
1728055080000|2024-10-04 15:18:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|12
1728055100000|2024-10-04 15:18:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|5
1728055110000|2024-10-04 15:18:30|||||||||3
1728055160000|2024-10-04 15:19:20|||||||||5
1728055170000|2024-10-04 15:19:30|||||||||11
1728055190000|2024-10-04 15:19:50|20.04|19.88|20.04|19.88|20.04|19.88|19.99|19.83|14
1728055200000|2024-10-04 15:20:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|4
1728055210000|2024-10-04 15:20:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|13
1728055220000|2024-10-04 15:20:20|20.05|19.89|20.04|19.88|20.09|19.93|20.04|19.88|4
1728055230000|2024-10-04 15:20:30|20.06|19.9|20.08|19.92|20.09|19.93|20.06|19.9|3
1728055240000|2024-10-04 15:20:40|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|25
1728055250000|2024-10-04 15:20:50|20.05|19.89|20.05|19.89|20.06|19.9|20.04|19.88|35
1728055260000|2024-10-04 15:21:00|20.04|19.88|20.06|19.9|20.09|19.93|20.04|19.88|276
1728055270000|2024-10-04 15:21:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|11
1728055290000|2024-10-04 15:21:30|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|11
1728055310000|2024-10-04 15:21:50|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|5
1728055320000|2024-10-04 15:22:00|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|20
1728055330000|2024-10-04 15:22:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1728055340000|2024-10-04 15:22:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|11
1728055350000|2024-10-04 15:22:30|20.16|20|20.16|20|20.16|20|20.11|19.95|155
1728055360000|2024-10-04 15:22:40|||||||||13
1728055370000|2024-10-04 15:22:50|20.11|19.95|20.16|20|20.16|20|20.11|19.95|7
1728055380000|2024-10-04 15:23:00|20.11|19.95|20.16|20|20.16|20|20.11|19.95|46
1728055390000|2024-10-04 15:23:10|||||||||2
1728055400000|2024-10-04 15:23:20|20.11|19.95|20.13|19.97|20.16|20|20.11|19.95|149
1728055410000|2024-10-04 15:23:30|20.14|19.98|20.16|20|20.16|20|20.14|19.98|12
1728055430000|2024-10-04 15:23:50|||||||||4
1728055440000|2024-10-04 15:24:00|||||||||2
1728055470000|2024-10-04 15:24:30|20.11|19.95|20.11|19.95|20.16|20|20.11|19.95|4
1728055480000|2024-10-04 15:24:40|20.14|19.98|20.16|20|20.16|20|20.11|19.95|151
1728055500000|2024-10-04 15:25:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|4
1728055520000|2024-10-04 15:25:20|20.18|20.02|20.18|20.02|20.19|20.03|20.18|20.02|0
1728055530000|2024-10-04 15:25:30|20.19|20.03|20.21|20.05|20.21|20.05|20.19|20.03|0
1728055540000|2024-10-04 15:25:40|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|0
1728055550000|2024-10-04 15:25:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1728055560000|2024-10-04 15:26:00|20.19|20.03|20.21|20.05|20.21|20.05|20.18|20.02|0
1728055570000|2024-10-04 15:26:10|20.23|20.07|20.21|20.05|20.23|20.07|20.21|20.05|46
1728055580000|2024-10-04 15:26:20|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|152
1728055590000|2024-10-04 15:26:30|20.21|20.05|20.21|20.05|20.21|20.05|20.18|20.02|66
1728055600000|2024-10-04 15:26:40|20.22|20.06|20.21|20.05|20.23|20.07|20.21|20.05|6
1728055610000|2024-10-04 15:26:50|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|15
1728055620000|2024-10-04 15:27:00|20.26|20.1|20.26|20.1|20.28|20.12|20.23|20.07|11
1728055630000|2024-10-04 15:27:10|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|1
1728055640000|2024-10-04 15:27:20|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|18
1728055650000|2024-10-04 15:27:30|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|2
1728055660000|2024-10-04 15:27:40|20.24|20.08|20.23|20.07|20.26|20.1|20.23|20.07|0
1728055670000|2024-10-04 15:27:50|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|5
1728055680000|2024-10-04 15:28:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|15
1728055690000|2024-10-04 15:28:10|20.22|20.06|20.21|20.05|20.22|20.06|20.21|20.05|43
1728055710000|2024-10-04 15:28:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|11
1728055720000|2024-10-04 15:28:40|20.21|20.05|20.21|20.05|20.22|20.06|20.21|20.05|6
1728055730000|2024-10-04 15:28:50|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|1
1728055740000|2024-10-04 15:29:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|17
1728055750000|2024-10-04 15:29:10|20.16|20|20.18|20.02|20.21|20.05|20.16|20|3
1728055760000|2024-10-04 15:29:20|20.21|20.05|20.21|20.05|20.21|20.05|20.18|20.02|2
1728055770000|2024-10-04 15:29:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|10
1728055780000|2024-10-04 15:29:40|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|1
1728055790000|2024-10-04 15:29:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|53
1728055800000|2024-10-04 15:30:00|20.22|20.06|20.24|20.08|20.28|20.12|20.21|20.05|129
1728055810000|2024-10-04 15:30:10|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|37
1728055820000|2024-10-04 15:30:20|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|14
1728055830000|2024-10-04 15:30:30|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|19
1728055840000|2024-10-04 15:30:40|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|2
1728055850000|2024-10-04 15:30:50|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|9
1728055860000|2024-10-04 15:31:00|20.24|20.08|20.24|20.08|20.28|20.12|20.23|20.07|7
1728055870000|2024-10-04 15:31:10|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|1
1728055880000|2024-10-04 15:31:20|||||||||1
1728055890000|2024-10-04 15:31:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|18
1728055900000|2024-10-04 15:31:40|20.26|20.1|20.28|20.12|20.28|20.12|20.25|20.09|7
1728055910000|2024-10-04 15:31:50|20.25|20.09|20.26|20.1|20.28|20.12|20.25|20.09|3
1728055920000|2024-10-04 15:32:00|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1728055930000|2024-10-04 15:32:10|||||||||2
1728055940000|2024-10-04 15:32:20|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|14
1728055950000|2024-10-04 15:32:30|20.26|20.1|20.24|20.08|20.28|20.12|20.23|20.07|3
1728055960000|2024-10-04 15:32:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|1
1728055970000|2024-10-04 15:32:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728055980000|2024-10-04 15:33:00|20.28|20.12|20.28|20.12|20.28|20.12|20.26|20.1|26
1728056000000|2024-10-04 15:33:20|20.27|20.11|20.26|20.1|20.28|20.12|20.26|20.1|1
1728056010000|2024-10-04 15:33:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|3
1728056020000|2024-10-04 15:33:40|20.26|20.1|20.23|20.07|20.26|20.1|20.23|20.07|0
1728056030000|2024-10-04 15:33:50|||||||||9
1728056040000|2024-10-04 15:34:00|||||||||3
1728056050000|2024-10-04 15:34:10|20.24|20.08|20.23|20.07|20.26|20.1|20.23|20.07|5
1728056060000|2024-10-04 15:34:20|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|18
1728056070000|2024-10-04 15:34:30|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|31
1728056090000|2024-10-04 15:34:50|||||||||1
1728056100000|2024-10-04 15:35:00|20.18|20.02|20.19|20.03|20.19|20.03|20.18|20.02|3
1728056110000|2024-10-04 15:35:10|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|1
1728056120000|2024-10-04 15:35:20|20.19|20.03|20.16|20|20.21|20.05|20.16|20|48
1728056130000|2024-10-04 15:35:30|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|10
1728056140000|2024-10-04 15:35:40|20.17|20.01|20.16|20|20.18|20.02|20.16|20|20
1728056150000|2024-10-04 15:35:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|10
1728056160000|2024-10-04 15:36:00|20.16|20|20.16|20|20.18|20.02|20.16|20|10
1728056170000|2024-10-04 15:36:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1728056180000|2024-10-04 15:36:20|20.16|20|20.21|20.05|20.21|20.05|20.16|20|3
1728056190000|2024-10-04 15:36:30|||||||||3
1728056210000|2024-10-04 15:36:50|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|1
1728056220000|2024-10-04 15:37:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|6
1728056240000|2024-10-04 15:37:20|||||||||1
1728056250000|2024-10-04 15:37:30|20.19|20.03|20.21|20.05|20.21|20.05|20.18|20.02|1
1728056260000|2024-10-04 15:37:40|20.18|20.02|20.21|20.05|20.21|20.05|20.17|20.01|4
1728056270000|2024-10-04 15:37:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1728056280000|2024-10-04 15:38:00|20.18|20.02|20.16|20|20.21|20.05|20.16|20|19
1728056300000|2024-10-04 15:38:20|||||||||1
1728056310000|2024-10-04 15:38:30|||||||||3
1728056330000|2024-10-04 15:38:50|||||||||4
1728056340000|2024-10-04 15:39:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|12
1728056350000|2024-10-04 15:39:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|3
1728056360000|2024-10-04 15:39:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|6
1728056370000|2024-10-04 15:39:30|20.16|20|20.16|20|20.18|20.02|20.16|20|4
1728056380000|2024-10-04 15:39:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|2
1728056390000|2024-10-04 15:39:50|||||||||5
1728056400000|2024-10-04 15:40:00|||||||||2
1728056410000|2024-10-04 15:40:10|20.11|19.95|20.08|19.92|20.11|19.95|20.06|19.9|86
1728056420000|2024-10-04 15:40:20|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|3
1728056430000|2024-10-04 15:40:30|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|5
1728056440000|2024-10-04 15:40:40|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|9
1728056450000|2024-10-04 15:40:50|20.12|19.96|20.11|19.95|20.13|19.97|20.11|19.95|7
1728056460000|2024-10-04 15:41:00|||||||||2
1728056480000|2024-10-04 15:41:20|||||||||1
1728056490000|2024-10-04 15:41:30|||||||||2
1728056500000|2024-10-04 15:41:40|20.08|19.92|20.06|19.9|20.09|19.93|20.06|19.9|12
1728056510000|2024-10-04 15:41:50|||||||||1
1728056520000|2024-10-04 15:42:00|||||||||2
1728056530000|2024-10-04 15:42:10|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|12
1728056540000|2024-10-04 15:42:20|20.06|19.9|20.06|19.9|20.06|19.9|20.05|19.89|3
1728056550000|2024-10-04 15:42:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1728056560000|2024-10-04 15:42:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1728056580000|2024-10-04 15:43:00|||||||||6
1728056600000|2024-10-04 15:43:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1728056610000|2024-10-04 15:43:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|12
1728056620000|2024-10-04 15:43:40|||||||||1
1728056630000|2024-10-04 15:43:50|||||||||3
1728056640000|2024-10-04 15:44:00|20.08|19.92|20.07|19.91|20.08|19.92|20.06|19.9|34
1728056650000|2024-10-04 15:44:10|20.06|19.9|20.06|19.9|20.11|19.95|20.06|19.9|3
1728056660000|2024-10-04 15:44:20|||||||||1
1728056670000|2024-10-04 15:44:30|||||||||2
1728056680000|2024-10-04 15:44:40|||||||||2
1728056690000|2024-10-04 15:44:50|||||||||4
1728056700000|2024-10-04 15:45:00|20.11|19.95|20.11|19.95|20.11|19.95|20.06|19.9|18
1728056710000|2024-10-04 15:45:10|||||||||1
1728056730000|2024-10-04 15:45:30|||||||||1
1728056750000|2024-10-04 15:45:50|||||||||5
1728056760000|2024-10-04 15:46:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|50
1728056770000|2024-10-04 15:46:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|4
1728056780000|2024-10-04 15:46:20|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|10
1728056790000|2024-10-04 15:46:30|||||||||1
1728056800000|2024-10-04 15:46:40|||||||||1
1728056820000|2024-10-04 15:47:00|||||||||1
1728056830000|2024-10-04 15:47:10|||||||||5
1728056850000|2024-10-04 15:47:30|||||||||1
1728056880000|2024-10-04 15:48:00|||||||||1
1728056900000|2024-10-04 15:48:20|||||||||3
1728056910000|2024-10-04 15:48:30|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|68
1728056920000|2024-10-04 15:48:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1728056930000|2024-10-04 15:48:50|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728056940000|2024-10-04 15:49:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1728056950000|2024-10-04 15:49:10|||||||||1
1728056970000|2024-10-04 15:49:30|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|61
1728057000000|2024-10-04 15:50:00|||||||||1
1728057030000|2024-10-04 15:50:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|5
1728057050000|2024-10-04 15:50:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|8
1728057060000|2024-10-04 15:51:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|3
1728057080000|2024-10-04 15:51:20|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|14
1728057090000|2024-10-04 15:51:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1728057100000|2024-10-04 15:51:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|17
1728057110000|2024-10-04 15:51:50|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|13
1728057120000|2024-10-04 15:52:00|20.03|19.87|19.99|19.83|20.04|19.88|19.99|19.83|20
1728057130000|2024-10-04 15:52:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|3
1728057140000|2024-10-04 15:52:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1728057150000|2024-10-04 15:52:30|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|122
1728057160000|2024-10-04 15:52:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1728057170000|2024-10-04 15:52:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|72
1728057190000|2024-10-04 15:53:10|||||||||1
1728057200000|2024-10-04 15:53:20|||||||||2
1728057220000|2024-10-04 15:53:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|4
1728057230000|2024-10-04 15:53:50|19.98|19.82|19.98|19.82|19.99|19.83|19.97|19.81|12
1728057240000|2024-10-04 15:54:00|19.99|19.83|19.97|19.81|19.99|19.83|19.94|19.78|0
1728057250000|2024-10-04 15:54:10|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|2
1728057270000|2024-10-04 15:54:30|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|2
1728057280000|2024-10-04 15:54:40|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|7
1728057290000|2024-10-04 15:54:50|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|31
1728057300000|2024-10-04 15:55:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|19
1728057310000|2024-10-04 15:55:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1728057320000|2024-10-04 15:55:20|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|14
1728057330000|2024-10-04 15:55:30|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|3
1728057340000|2024-10-04 15:55:40|||||||||1
1728057360000|2024-10-04 15:56:00|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|0
1728057370000|2024-10-04 15:56:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1728057390000|2024-10-04 15:56:30|||||||||5
1728057400000|2024-10-04 15:56:40|||||||||2
1728057420000|2024-10-04 15:57:00|19.97|19.81|19.94|19.78|19.97|19.81|19.94|19.78|8
1728057430000|2024-10-04 15:57:10|||||||||1
1728057450000|2024-10-04 15:57:30|||||||||4
1728057460000|2024-10-04 15:57:40|||||||||11
1728057470000|2024-10-04 15:57:50|||||||||3
1728057480000|2024-10-04 15:58:00|||||||||3
1728057490000|2024-10-04 15:58:10|||||||||1
1728057500000|2024-10-04 15:58:20|||||||||3
1728057520000|2024-10-04 15:58:40|||||||||6
1728057530000|2024-10-04 15:58:50|||||||||1
1728057540000|2024-10-04 15:59:00|19.93|19.77|19.92|19.76|19.94|19.78|19.92|19.76|14
1728057550000|2024-10-04 15:59:10|||||||||2
1728057560000|2024-10-04 15:59:20|||||||||6
1728057570000|2024-10-04 15:59:30|||||||||3
1728057580000|2024-10-04 15:59:40|||||||||1
1728057590000|2024-10-04 15:59:50|||||||||9
1728057600000|2024-10-04 16:00:00|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|22
1728057610000|2024-10-04 16:00:10|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|44
1728057630000|2024-10-04 16:00:30|||||||||1
1728057640000|2024-10-04 16:00:40|||||||||1
1728057650000|2024-10-04 16:00:50|||||||||1
1728057670000|2024-10-04 16:01:10|||||||||1
1728057690000|2024-10-04 16:01:30|||||||||3
1728057700000|2024-10-04 16:01:40|||||||||2
1728057720000|2024-10-04 16:02:00|||||||||2
1728057730000|2024-10-04 16:02:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|5
1728057740000|2024-10-04 16:02:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|19
1728057750000|2024-10-04 16:02:30|||||||||1
1728057760000|2024-10-04 16:02:40|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|4
1728057770000|2024-10-04 16:02:50|||||||||1
1728057780000|2024-10-04 16:03:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|270
1728057790000|2024-10-04 16:03:10|||||||||2
1728057830000|2024-10-04 16:03:50|||||||||1
1728057840000|2024-10-04 16:04:00|||||||||2
1728057850000|2024-10-04 16:04:10|||||||||1
1728057860000|2024-10-04 16:04:20|||||||||1
1728057870000|2024-10-04 16:04:30|||||||||2
1728057890000|2024-10-04 16:04:50|||||||||1
1728057900000|2024-10-04 16:05:00|||||||||2
1728057910000|2024-10-04 16:05:10|||||||||1
1728057920000|2024-10-04 16:05:20|||||||||2
1728057940000|2024-10-04 16:05:40|||||||||2
1728057960000|2024-10-04 16:06:00|||||||||2
1728057980000|2024-10-04 16:06:20|||||||||2
1728057990000|2024-10-04 16:06:30|||||||||3
1728058000000|2024-10-04 16:06:40|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|47
1728058010000|2024-10-04 16:06:50|||||||||1
1728058020000|2024-10-04 16:07:00|||||||||2
1728058070000|2024-10-04 16:07:50|||||||||1
1728058080000|2024-10-04 16:08:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|58
1728058110000|2024-10-04 16:08:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|15
1728058120000|2024-10-04 16:08:40|||||||||6
1728058140000|2024-10-04 16:09:00|20.06|19.9|20.06|19.9|20.06|19.9|20.04|19.88|19
1728058150000|2024-10-04 16:09:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1728058180000|2024-10-04 16:09:40|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|24
1728058190000|2024-10-04 16:09:50|20.05|19.89|20.04|19.88|20.06|19.9|20.04|19.88|0
1728058210000|2024-10-04 16:10:10|||||||||3
1728058230000|2024-10-04 16:10:30|||||||||1
1728058250000|2024-10-04 16:10:50|||||||||1
1728058270000|2024-10-04 16:11:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|39
1728058290000|2024-10-04 16:11:30|||||||||3
1728058310000|2024-10-04 16:11:50|||||||||1
1728058330000|2024-10-04 16:12:10|||||||||1
1728058350000|2024-10-04 16:12:30|||||||||1
1728058360000|2024-10-04 16:12:40|||||||||2
1728058370000|2024-10-04 16:12:50|||||||||1
1728058380000|2024-10-04 16:13:00|||||||||1
1728058390000|2024-10-04 16:13:10|||||||||2
1728058400000|2024-10-04 16:13:20|||||||||1
1728058410000|2024-10-04 16:13:30|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|20
1728058420000|2024-10-04 16:13:40|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|2
1728058430000|2024-10-04 16:13:50|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|14
1728058440000|2024-10-04 16:14:00|20|19.84|19.99|19.83|20|19.84|19.99|19.83|4
1728058450000|2024-10-04 16:14:10|20|19.84|20|19.84|20.01|19.85|19.99|19.83|3
1728058460000|2024-10-04 16:14:20|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|1
1728058480000|2024-10-04 16:14:40|20|19.84|20.01|19.85|20.01|19.85|20|19.84|3
1728058490000|2024-10-04 16:14:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1728058500000|2024-10-04 16:15:00|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|12
1728058520000|2024-10-04 16:15:20|||||||||3
1728058530000|2024-10-04 16:15:30|||||||||5
1728058540000|2024-10-04 16:15:40|||||||||1
1728058550000|2024-10-04 16:15:50|||||||||1
1728058560000|2024-10-04 16:16:00|||||||||51
1728058580000|2024-10-04 16:16:20|||||||||1
1728058590000|2024-10-04 16:16:30|||||||||8
1728058600000|2024-10-04 16:16:40|||||||||1
1728058610000|2024-10-04 16:16:50|||||||||2
1728058620000|2024-10-04 16:17:00|||||||||3
1728058630000|2024-10-04 16:17:10|||||||||2
1728058640000|2024-10-04 16:17:20|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|53
1728058650000|2024-10-04 16:17:30|19.96|19.8|19.94|19.78|19.99|19.83|19.94|19.78|22
1728058670000|2024-10-04 16:17:50|||||||||4
1728058680000|2024-10-04 16:18:00|||||||||1
1728058690000|2024-10-04 16:18:10|||||||||1
1728058700000|2024-10-04 16:18:20|||||||||1
1728058710000|2024-10-04 16:18:30|||||||||1
1728058730000|2024-10-04 16:18:50|||||||||2
1728058740000|2024-10-04 16:19:00|||||||||2
1728058750000|2024-10-04 16:19:10|||||||||1
1728058770000|2024-10-04 16:19:30|||||||||1
1728058780000|2024-10-04 16:19:40|||||||||2
1728058790000|2024-10-04 16:19:50|||||||||3
1728058800000|2024-10-04 16:20:00|||||||||1
1728058810000|2024-10-04 16:20:10|||||||||2
1728058830000|2024-10-04 16:20:30|||||||||4
1728058840000|2024-10-04 16:20:40|||||||||3
1728058850000|2024-10-04 16:20:50|||||||||3
1728058860000|2024-10-04 16:21:00|||||||||1
1728058870000|2024-10-04 16:21:10|||||||||1
1728058880000|2024-10-04 16:21:20|||||||||2
1728058900000|2024-10-04 16:21:40|||||||||4
1728058910000|2024-10-04 16:21:50|||||||||1
1728058920000|2024-10-04 16:22:00|||||||||3
1728058940000|2024-10-04 16:22:20|||||||||3
1728058950000|2024-10-04 16:22:30|||||||||37
1728058960000|2024-10-04 16:22:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|77
1728058970000|2024-10-04 16:22:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|22
1728058980000|2024-10-04 16:23:00|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|143
1728058990000|2024-10-04 16:23:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1728059000000|2024-10-04 16:23:20|||||||||4
1728059020000|2024-10-04 16:23:40|||||||||1
1728059030000|2024-10-04 16:23:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728059040000|2024-10-04 16:24:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1728059050000|2024-10-04 16:24:10|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|0
1728059060000|2024-10-04 16:24:20|||||||||1
1728059070000|2024-10-04 16:24:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1728059080000|2024-10-04 16:24:40|||||||||13
1728059090000|2024-10-04 16:24:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|8
1728059100000|2024-10-04 16:25:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|8
1728059110000|2024-10-04 16:25:10|||||||||1
1728059120000|2024-10-04 16:25:20|||||||||1
1728059140000|2024-10-04 16:25:40|||||||||2
1728059160000|2024-10-04 16:26:00|||||||||1
1728059170000|2024-10-04 16:26:10|20.04|19.88|20.02|19.86|20.04|19.88|20.01|19.85|3
1728059180000|2024-10-04 16:26:20|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|22
1728059190000|2024-10-04 16:26:30|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|9
1728059200000|2024-10-04 16:26:40|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|17
1728059220000|2024-10-04 16:27:00|||||||||1
1728059230000|2024-10-04 16:27:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|11
1728059240000|2024-10-04 16:27:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1728059250000|2024-10-04 16:27:30|20|19.84|20.01|19.85|20.01|19.85|20|19.84|1
1728059260000|2024-10-04 16:27:40|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|2
1728059270000|2024-10-04 16:27:50|||||||||1
1728059290000|2024-10-04 16:28:10|||||||||2
1728059300000|2024-10-04 16:28:20|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|6
1728059310000|2024-10-04 16:28:30|||||||||3
1728059320000|2024-10-04 16:28:40|||||||||1
1728059330000|2024-10-04 16:28:50|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|4
1728059350000|2024-10-04 16:29:10|||||||||2
1728059360000|2024-10-04 16:29:20|||||||||1
1728059370000|2024-10-04 16:29:30|||||||||1
1728059390000|2024-10-04 16:29:50|||||||||3
1728059410000|2024-10-04 16:30:10|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|8
1728059420000|2024-10-04 16:30:20|20|19.84|20.01|19.85|20.01|19.85|20|19.84|11
1728059430000|2024-10-04 16:30:30|||||||||2
1728059450000|2024-10-04 16:30:50|||||||||2
1728059470000|2024-10-04 16:31:10|||||||||1
1728059510000|2024-10-04 16:31:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1728059520000|2024-10-04 16:32:00|||||||||5
1728059530000|2024-10-04 16:32:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|14
1728059540000|2024-10-04 16:32:20|||||||||10
1728059550000|2024-10-04 16:32:30|||||||||1
1728059560000|2024-10-04 16:32:40|||||||||1
1728059580000|2024-10-04 16:33:00|||||||||5
1728059590000|2024-10-04 16:33:10|||||||||13
1728059610000|2024-10-04 16:33:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1728059620000|2024-10-04 16:33:40|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|36
1728059630000|2024-10-04 16:33:50|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|44
1728059640000|2024-10-04 16:34:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|1
1728059650000|2024-10-04 16:34:10|||||||||33
1728059670000|2024-10-04 16:34:30|||||||||5
1728059680000|2024-10-04 16:34:40|||||||||1
1728059690000|2024-10-04 16:34:50|||||||||1
1728059700000|2024-10-04 16:35:00|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|8
1728059710000|2024-10-04 16:35:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|13
1728059720000|2024-10-04 16:35:20|||||||||9
1728059730000|2024-10-04 16:35:30|||||||||1
1728059750000|2024-10-04 16:35:50|||||||||2
1728059760000|2024-10-04 16:36:00|||||||||5
1728059770000|2024-10-04 16:36:10|||||||||3
1728059790000|2024-10-04 16:36:30|||||||||3
1728059800000|2024-10-04 16:36:40|||||||||3
1728059810000|2024-10-04 16:36:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|16
1728059820000|2024-10-04 16:37:00|||||||||5
1728059830000|2024-10-04 16:37:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1728059840000|2024-10-04 16:37:20|||||||||11
1728059850000|2024-10-04 16:37:30|||||||||8
1728059860000|2024-10-04 16:37:40|||||||||2
1728059870000|2024-10-04 16:37:50|||||||||7
1728059880000|2024-10-04 16:38:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|19
1728059890000|2024-10-04 16:38:10|||||||||4
1728059900000|2024-10-04 16:38:20|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|37
1728059910000|2024-10-04 16:38:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1728059920000|2024-10-04 16:38:40|||||||||7
1728059930000|2024-10-04 16:38:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|2
1728059940000|2024-10-04 16:39:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|70
1728059950000|2024-10-04 16:39:10|||||||||3
1728059960000|2024-10-04 16:39:20|||||||||6
1728059970000|2024-10-04 16:39:30|||||||||102
1728059980000|2024-10-04 16:39:40|||||||||4
1728059990000|2024-10-04 16:39:50|||||||||7
1728060000000|2024-10-04 16:40:00|||||||||38
1728060010000|2024-10-04 16:40:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1728060020000|2024-10-04 16:40:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1728060030000|2024-10-04 16:40:30|||||||||2
1728060060000|2024-10-04 16:41:00|||||||||33
1728060070000|2024-10-04 16:41:10|||||||||2
1728060080000|2024-10-04 16:41:20|||||||||114
1728060090000|2024-10-04 16:41:30|||||||||1
1728060120000|2024-10-04 16:42:00|||||||||3
1728060140000|2024-10-04 16:42:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|147
1728060150000|2024-10-04 16:42:30|||||||||1
1728060160000|2024-10-04 16:42:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1728060180000|2024-10-04 16:43:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|44
1728060190000|2024-10-04 16:43:10|||||||||36
1728060210000|2024-10-04 16:43:30|||||||||1
1728060240000|2024-10-04 16:44:00|||||||||18
1728060250000|2024-10-04 16:44:10|||||||||1
1728060260000|2024-10-04 16:44:20|||||||||2
1728060270000|2024-10-04 16:44:30|||||||||1
1728060290000|2024-10-04 16:44:50|||||||||2
1728060300000|2024-10-04 16:45:00|||||||||14
1728060320000|2024-10-04 16:45:20|||||||||6
1728060330000|2024-10-04 16:45:30|||||||||1
1728060340000|2024-10-04 16:45:40|||||||||4
1728060360000|2024-10-04 16:46:00|||||||||15
1728060380000|2024-10-04 16:46:20|||||||||12
1728060390000|2024-10-04 16:46:30|||||||||8
1728060410000|2024-10-04 16:46:50|||||||||6
1728060420000|2024-10-04 16:47:00|||||||||9
1728060430000|2024-10-04 16:47:10|||||||||6
1728060450000|2024-10-04 16:47:30|||||||||11
1728060460000|2024-10-04 16:47:40|||||||||2
1728060470000|2024-10-04 16:47:50|||||||||8
1728060480000|2024-10-04 16:48:00|||||||||5
1728060490000|2024-10-04 16:48:10|||||||||5
1728060500000|2024-10-04 16:48:20|||||||||12
1728060510000|2024-10-04 16:48:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|70
1728060520000|2024-10-04 16:48:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|44
1728060540000|2024-10-04 16:49:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728060560000|2024-10-04 16:49:20|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1728060570000|2024-10-04 16:49:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|1
1728060580000|2024-10-04 16:49:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1728060590000|2024-10-04 16:49:50|||||||||9
1728060600000|2024-10-04 16:50:00|||||||||1
1728060630000|2024-10-04 16:50:30|||||||||2
1728060640000|2024-10-04 16:50:40|||||||||1
1728060650000|2024-10-04 16:50:50|||||||||15
1728060660000|2024-10-04 16:51:00|||||||||6
1728060670000|2024-10-04 16:51:10|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|17
1728060690000|2024-10-04 16:51:30|||||||||4
1728060700000|2024-10-04 16:51:40|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|31
1728060710000|2024-10-04 16:51:50|||||||||1
1728060720000|2024-10-04 16:52:00|||||||||1
1728060730000|2024-10-04 16:52:10|||||||||1
1728060740000|2024-10-04 16:52:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|15
1728060750000|2024-10-04 16:52:30|||||||||4
1728060760000|2024-10-04 16:52:40|||||||||9
1728060770000|2024-10-04 16:52:50|||||||||3
1728060790000|2024-10-04 16:53:10|||||||||5
1728060810000|2024-10-04 16:53:30|||||||||10
1728060820000|2024-10-04 16:53:40|||||||||2
1728060830000|2024-10-04 16:53:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728060840000|2024-10-04 16:54:00|19.81|19.65|19.79|19.63|19.82|19.66|19.79|19.63|3
1728060850000|2024-10-04 16:54:10|||||||||5
1728060860000|2024-10-04 16:54:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|25
1728060870000|2024-10-04 16:54:30|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|1
1728060880000|2024-10-04 16:54:40|||||||||10
1728060890000|2024-10-04 16:54:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728060900000|2024-10-04 16:55:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1728060910000|2024-10-04 16:55:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|8
1728060920000|2024-10-04 16:55:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|37
1728060930000|2024-10-04 16:55:30|||||||||14
1728060940000|2024-10-04 16:55:40|||||||||1
1728060950000|2024-10-04 16:55:50|||||||||1
1728060970000|2024-10-04 16:56:10|||||||||2
1728060990000|2024-10-04 16:56:30|||||||||11
1728061000000|2024-10-04 16:56:40|||||||||2
1728061010000|2024-10-04 16:56:50|||||||||1
1728061020000|2024-10-04 16:57:00|||||||||2
1728061030000|2024-10-04 16:57:10|||||||||6
1728061040000|2024-10-04 16:57:20|||||||||1
1728061050000|2024-10-04 16:57:30|||||||||17
1728061060000|2024-10-04 16:57:40|||||||||2
1728061070000|2024-10-04 16:57:50|||||||||8
1728061080000|2024-10-04 16:58:00|||||||||1
1728061090000|2024-10-04 16:58:10|||||||||1
1728061100000|2024-10-04 16:58:20|||||||||6
1728061120000|2024-10-04 16:58:40|||||||||20
1728061140000|2024-10-04 16:59:00|||||||||21
1728061150000|2024-10-04 16:59:10|||||||||2
1728061160000|2024-10-04 16:59:20|||||||||14
1728061170000|2024-10-04 16:59:30|||||||||17
1728061180000|2024-10-04 16:59:40|||||||||2
1728061190000|2024-10-04 16:59:50|||||||||10
1728061210000|2024-10-04 17:00:10|||||||||5
1728061220000|2024-10-04 17:00:20|||||||||13
1728061240000|2024-10-04 17:00:40|||||||||17
1728061250000|2024-10-04 17:00:50|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|12
1728061260000|2024-10-04 17:01:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|5
1728061270000|2024-10-04 17:01:10|||||||||1
1728061290000|2024-10-04 17:01:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|5
1728061300000|2024-10-04 17:01:40|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|4
1728061310000|2024-10-04 17:01:50|||||||||1
1728061320000|2024-10-04 17:02:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1728061330000|2024-10-04 17:02:10|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|5
1728061340000|2024-10-04 17:02:20|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|16
1728061350000|2024-10-04 17:02:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728061360000|2024-10-04 17:02:40|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|3
1728061370000|2024-10-04 17:02:50|19.79|19.63|19.81|19.65|19.82|19.66|19.79|19.63|0
1728061380000|2024-10-04 17:03:00|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|2
1728061410000|2024-10-04 17:03:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|4
1728061430000|2024-10-04 17:03:50|19.79|19.63|19.79|19.63|19.82|19.66|19.78|19.62|4
1728061440000|2024-10-04 17:04:00|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|2
1728061450000|2024-10-04 17:04:10|19.78|19.62|19.79|19.63|19.79|19.63|19.77|19.61|6
1728061460000|2024-10-04 17:04:20|||||||||1
1728061470000|2024-10-04 17:04:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728061480000|2024-10-04 17:04:40|||||||||3
1728061490000|2024-10-04 17:04:50|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1728061500000|2024-10-04 17:05:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|13
1728061510000|2024-10-04 17:05:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|17
1728061520000|2024-10-04 17:05:20|||||||||1
1728061530000|2024-10-04 17:05:30|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|14
1728061560000|2024-10-04 17:06:00|||||||||2
1728061580000|2024-10-04 17:06:20|||||||||3
1728061600000|2024-10-04 17:06:40|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|5
1728061610000|2024-10-04 17:06:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|51
1728061640000|2024-10-04 17:07:20|||||||||1
1728061650000|2024-10-04 17:07:30|||||||||4
1728061660000|2024-10-04 17:07:40|||||||||1
1728061670000|2024-10-04 17:07:50|||||||||3
1728061680000|2024-10-04 17:08:00|||||||||1
1728061720000|2024-10-04 17:08:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|6
1728061740000|2024-10-04 17:09:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1728061780000|2024-10-04 17:09:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1728061790000|2024-10-04 17:09:50|||||||||4
1728061800000|2024-10-04 17:10:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|55
1728061810000|2024-10-04 17:10:10|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|1
1728061820000|2024-10-04 17:10:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|2
1728061850000|2024-10-04 17:10:50|||||||||1
1728061910000|2024-10-04 17:11:50|||||||||2
1728061970000|2024-10-04 17:12:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1728061980000|2024-10-04 17:13:00|19.82|19.66|19.82|19.66|19.82|19.66|19.79|19.63|2
1728061990000|2024-10-04 17:13:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728062000000|2024-10-04 17:13:20|||||||||2
1728062010000|2024-10-04 17:13:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728062030000|2024-10-04 17:13:50|||||||||2
1728062050000|2024-10-04 17:14:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728062060000|2024-10-04 17:14:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728062090000|2024-10-04 17:14:50|19.79|19.63|19.81|19.65|19.82|19.66|19.79|19.63|3
1728062100000|2024-10-04 17:15:00|19.79|19.63|19.79|19.63|19.79|19.63|19.77|19.61|14
1728062130000|2024-10-04 17:15:30|||||||||2
1728062200000|2024-10-04 17:16:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|11
1728062210000|2024-10-04 17:16:50|||||||||3
1728062240000|2024-10-04 17:17:20|||||||||1
1728062270000|2024-10-04 17:17:50|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|20
1728062300000|2024-10-04 17:18:20|||||||||1
1728062330000|2024-10-04 17:18:50|||||||||2
1728062390000|2024-10-04 17:19:50|||||||||3
1728062450000|2024-10-04 17:20:50|||||||||4
1728062460000|2024-10-04 17:21:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|11
1728062470000|2024-10-04 17:21:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728062480000|2024-10-04 17:21:20|||||||||13
1728062490000|2024-10-04 17:21:30|||||||||2
1728062560000|2024-10-04 17:22:40|||||||||6
1728062570000|2024-10-04 17:22:50|||||||||2
1728062580000|2024-10-04 17:23:00|||||||||10
1728062590000|2024-10-04 17:23:10|||||||||5
1728062640000|2024-10-04 17:24:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|9
1728062650000|2024-10-04 17:24:10|||||||||1
1728062660000|2024-10-04 17:24:20|||||||||1
1728062670000|2024-10-04 17:24:30|||||||||1
1728062680000|2024-10-04 17:24:40|||||||||1
1728062700000|2024-10-04 17:25:00|||||||||1
1728062710000|2024-10-04 17:25:10|||||||||4
1728062720000|2024-10-04 17:25:20|||||||||1
1728062730000|2024-10-04 17:25:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|66
1728062740000|2024-10-04 17:25:40|||||||||1
1728062750000|2024-10-04 17:25:50|||||||||5
1728062760000|2024-10-04 17:26:00|||||||||1
1728062770000|2024-10-04 17:26:10|||||||||2
1728062780000|2024-10-04 17:26:20|||||||||3
1728062790000|2024-10-04 17:26:30|||||||||2
1728062800000|2024-10-04 17:26:40|||||||||8
1728062810000|2024-10-04 17:26:50|||||||||9
1728062820000|2024-10-04 17:27:00|||||||||2
1728062830000|2024-10-04 17:27:10|||||||||1
1728062840000|2024-10-04 17:27:20|||||||||2
1728062850000|2024-10-04 17:27:30|||||||||2
1728062860000|2024-10-04 17:27:40|||||||||1
1728062870000|2024-10-04 17:27:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1728062880000|2024-10-04 17:28:00|||||||||3
1728062890000|2024-10-04 17:28:10|||||||||2
1728062900000|2024-10-04 17:28:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|125
1728062910000|2024-10-04 17:28:30|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|15
1728062920000|2024-10-04 17:28:40|||||||||2
1728062930000|2024-10-04 17:28:50|||||||||4
1728062940000|2024-10-04 17:29:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|55
1728062950000|2024-10-04 17:29:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|60
1728062960000|2024-10-04 17:29:20|||||||||3
1728062970000|2024-10-04 17:29:30|||||||||2
1728062980000|2024-10-04 17:29:40|||||||||2
1728062990000|2024-10-04 17:29:50|||||||||2
1728063000000|2024-10-04 17:30:00|||||||||1
1728063010000|2024-10-04 17:30:10|||||||||11
1728063020000|2024-10-04 17:30:20|||||||||3
1728063030000|2024-10-04 17:30:30|||||||||18
1728063040000|2024-10-04 17:30:40|||||||||1
1728063050000|2024-10-04 17:30:50|||||||||5
1728063060000|2024-10-04 17:31:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1728063070000|2024-10-04 17:31:10|||||||||2
1728063080000|2024-10-04 17:31:20|||||||||2
1728063090000|2024-10-04 17:31:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1728063100000|2024-10-04 17:31:40|||||||||42
1728063110000|2024-10-04 17:31:50|||||||||4
1728063120000|2024-10-04 17:32:00|||||||||7
1728063130000|2024-10-04 17:32:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1728063140000|2024-10-04 17:32:20|||||||||2
1728063150000|2024-10-04 17:32:30|||||||||2
1728063160000|2024-10-04 17:32:40|||||||||3
1728063170000|2024-10-04 17:32:50|||||||||3
1728063180000|2024-10-04 17:33:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|55
1728063190000|2024-10-04 17:33:10|||||||||1
1728063200000|2024-10-04 17:33:20|||||||||5
1728063210000|2024-10-04 17:33:30|||||||||3
1728063220000|2024-10-04 17:33:40|||||||||1
1728063230000|2024-10-04 17:33:50|19.85|19.69|19.85|19.69|19.87|19.71|19.84|19.68|6
1728063240000|2024-10-04 17:34:00|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|3
1728063250000|2024-10-04 17:34:10|||||||||6
1728063260000|2024-10-04 17:34:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|4
1728063270000|2024-10-04 17:34:30|19.85|19.69|19.85|19.69|19.87|19.71|19.84|19.68|2
1728063280000|2024-10-04 17:34:40|19.84|19.68|19.84|19.68|19.87|19.71|19.84|19.68|2
1728063290000|2024-10-04 17:34:50|||||||||5
1728063300000|2024-10-04 17:35:00|||||||||4
1728063310000|2024-10-04 17:35:10|||||||||2
1728063320000|2024-10-04 17:35:20|||||||||2
1728063330000|2024-10-04 17:35:30|||||||||3
1728063340000|2024-10-04 17:35:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|16
1728063350000|2024-10-04 17:35:50|||||||||2
1728063360000|2024-10-04 17:36:00|||||||||5
1728063370000|2024-10-04 17:36:10|||||||||7
1728063380000|2024-10-04 17:36:20|19.91|19.75|19.91|19.75|19.94|19.78|19.9|19.74|26
1728063390000|2024-10-04 17:36:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|32
1728063400000|2024-10-04 17:36:40|||||||||5
1728063410000|2024-10-04 17:36:50|||||||||12
1728063420000|2024-10-04 17:37:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|24
1728063430000|2024-10-04 17:37:10|||||||||2
1728063440000|2024-10-04 17:37:20|19.96|19.8|19.99|19.83|20.01|19.85|19.96|19.8|75
1728063450000|2024-10-04 17:37:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|28
1728063460000|2024-10-04 17:37:40|20.04|19.88|20.11|19.95|20.11|19.95|20.04|19.88|87
1728063470000|2024-10-04 17:37:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|36
1728063480000|2024-10-04 17:38:00|||||||||5
1728063490000|2024-10-04 17:38:10|20.04|19.88|20.04|19.88|20.06|19.9|20.01|19.85|54
1728063500000|2024-10-04 17:38:20|20.01|19.85|20.01|19.85|20.06|19.9|20.01|19.85|9
1728063510000|2024-10-04 17:38:30|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|34
1728063520000|2024-10-04 17:38:40|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|16
1728063530000|2024-10-04 17:38:50|||||||||4
1728063540000|2024-10-04 17:39:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1728063550000|2024-10-04 17:39:10|19.96|19.8|19.96|19.8|19.99|19.83|19.96|19.8|2
1728063560000|2024-10-04 17:39:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|3
1728063570000|2024-10-04 17:39:30|||||||||3
1728063580000|2024-10-04 17:39:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|5
1728063590000|2024-10-04 17:39:50|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|14
1728063600000|2024-10-04 17:40:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1728063610000|2024-10-04 17:40:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1728063620000|2024-10-04 17:40:20|19.94|19.78|19.95|19.79|19.96|19.8|19.94|19.78|4
1728063630000|2024-10-04 17:40:30|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|8
1728063640000|2024-10-04 17:40:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1728063650000|2024-10-04 17:40:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728063660000|2024-10-04 17:41:00|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|1
1728063690000|2024-10-04 17:41:30|||||||||11
1728063700000|2024-10-04 17:41:40|||||||||1
1728063710000|2024-10-04 17:41:50|||||||||3
1728063720000|2024-10-04 17:42:00|||||||||1
1728063740000|2024-10-04 17:42:20|19.91|19.75|19.94|19.78|19.94|19.78|19.91|19.75|1
1728063750000|2024-10-04 17:42:30|||||||||1
1728063760000|2024-10-04 17:42:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|59
1728063770000|2024-10-04 17:42:50|19.89|19.73|19.89|19.73|19.91|19.75|19.89|19.73|11
1728063780000|2024-10-04 17:43:00|||||||||5
1728063790000|2024-10-04 17:43:10|||||||||2
1728063810000|2024-10-04 17:43:30|||||||||1
1728063830000|2024-10-04 17:43:50|||||||||3
1728063840000|2024-10-04 17:44:00|||||||||1
1728063850000|2024-10-04 17:44:10|||||||||6
1728063860000|2024-10-04 17:44:20|19.84|19.68|19.89|19.73|19.89|19.73|19.84|19.68|41
1728063870000|2024-10-04 17:44:30|||||||||1
1728063880000|2024-10-04 17:44:40|||||||||10
1728063890000|2024-10-04 17:44:50|||||||||4
1728063900000|2024-10-04 17:45:00|||||||||11
1728063930000|2024-10-04 17:45:30|||||||||1
1728063950000|2024-10-04 17:45:50|||||||||2
1728063960000|2024-10-04 17:46:00|||||||||1
1728063990000|2024-10-04 17:46:30|||||||||4
1728064000000|2024-10-04 17:46:40|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|18
1728064010000|2024-10-04 17:46:50|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|7
1728064020000|2024-10-04 17:47:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|10
1728064030000|2024-10-04 17:47:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728064050000|2024-10-04 17:47:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1728064060000|2024-10-04 17:47:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728064080000|2024-10-04 17:48:00|||||||||1
1728064100000|2024-10-04 17:48:20|||||||||9
1728064110000|2024-10-04 17:48:30|||||||||1
1728064120000|2024-10-04 17:48:40|||||||||2
1728064140000|2024-10-04 17:49:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|16
1728064170000|2024-10-04 17:49:30|||||||||1
1728064200000|2024-10-04 17:50:00|||||||||1
1728064210000|2024-10-04 17:50:10|||||||||3
1728064220000|2024-10-04 17:50:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|10
1728064230000|2024-10-04 17:50:30|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|31
1728064240000|2024-10-04 17:50:40|||||||||1
1728064260000|2024-10-04 17:51:00|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|28
1728064270000|2024-10-04 17:51:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|4
1728064280000|2024-10-04 17:51:20|20|19.84|20.01|19.85|20.01|19.85|19.96|19.8|3
1728064290000|2024-10-04 17:51:30|||||||||14
1728064320000|2024-10-04 17:52:00|||||||||1
1728064340000|2024-10-04 17:52:20|20.02|19.86|20.01|19.85|20.06|19.9|20.01|19.85|37
1728064350000|2024-10-04 17:52:30|20.02|19.86|20.02|19.86|20.06|19.9|20.02|19.86|4
1728064360000|2024-10-04 17:52:40|20.04|19.88|20.06|19.9|20.07|19.91|20.04|19.88|22
1728064370000|2024-10-04 17:52:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728064380000|2024-10-04 17:53:00|20.04|19.88|20.02|19.86|20.06|19.9|20.02|19.86|0
1728064390000|2024-10-04 17:53:10|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|6
1728064400000|2024-10-04 17:53:20|||||||||2
1728064410000|2024-10-04 17:53:30|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|0
1728064420000|2024-10-04 17:53:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1728064430000|2024-10-04 17:53:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1728064440000|2024-10-04 17:54:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1728064450000|2024-10-04 17:54:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|8
1728064470000|2024-10-04 17:54:30|||||||||2
1728064480000|2024-10-04 17:54:40|||||||||6
1728064490000|2024-10-04 17:54:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1728064500000|2024-10-04 17:55:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|36
1728064510000|2024-10-04 17:55:10|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|5
1728064520000|2024-10-04 17:55:20|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|31
1728064530000|2024-10-04 17:55:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728064540000|2024-10-04 17:55:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1728064550000|2024-10-04 17:55:50|||||||||1
1728064560000|2024-10-04 17:56:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|10
1728064570000|2024-10-04 17:56:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|15
1728064590000|2024-10-04 17:56:30|||||||||2
1728064600000|2024-10-04 17:56:40|||||||||1
1728064620000|2024-10-04 17:57:00|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|11
1728064630000|2024-10-04 17:57:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1728064640000|2024-10-04 17:57:20|||||||||4
1728064650000|2024-10-04 17:57:30|||||||||1
1728064660000|2024-10-04 17:57:40|||||||||1
1728064690000|2024-10-04 17:58:10|||||||||1
1728064710000|2024-10-04 17:58:30|||||||||6
1728064720000|2024-10-04 17:58:40|||||||||1
1728064740000|2024-10-04 17:59:00|||||||||2
1728064750000|2024-10-04 17:59:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|11
1728064760000|2024-10-04 17:59:20|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|5
1728064770000|2024-10-04 17:59:30|20.11|19.95|20.09|19.93|20.11|19.95|20.07|19.91|0
1728064780000|2024-10-04 17:59:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|5
1728064800000|2024-10-04 18:00:00|||||||||1
1728064810000|2024-10-04 18:00:10|||||||||28
1728064820000|2024-10-04 18:00:20|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|18
1728064840000|2024-10-04 18:00:40|||||||||6
1728064850000|2024-10-04 18:00:50|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|21
1728064870000|2024-10-04 18:01:10|||||||||1
1728064900000|2024-10-04 18:01:40|||||||||2
1728064910000|2024-10-04 18:01:50|||||||||1
1728064930000|2024-10-04 18:02:10|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|53
1728064940000|2024-10-04 18:02:20|||||||||5
1728064950000|2024-10-04 18:02:30|||||||||11
1728064960000|2024-10-04 18:02:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|36
1728064970000|2024-10-04 18:02:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|16
1728064990000|2024-10-04 18:03:10|||||||||2
1728065010000|2024-10-04 18:03:30|||||||||1
1728065020000|2024-10-04 18:03:40|||||||||1
1728065070000|2024-10-04 18:04:30|||||||||1
1728065080000|2024-10-04 18:04:40|||||||||2
1728065090000|2024-10-04 18:04:50|||||||||4
1728065100000|2024-10-04 18:05:00|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|27
1728065120000|2024-10-04 18:05:20|||||||||9
1728065130000|2024-10-04 18:05:30|20.12|19.96|20.12|19.96|20.14|19.98|20.12|19.96|113
1728065140000|2024-10-04 18:05:40|20.14|19.98|20.12|19.96|20.14|19.98|20.12|19.96|8
1728065160000|2024-10-04 18:06:00|||||||||4
1728065180000|2024-10-04 18:06:20|||||||||2
1728065200000|2024-10-04 18:06:40|||||||||1
1728065210000|2024-10-04 18:06:50|||||||||7
1728065220000|2024-10-04 18:07:00|||||||||3
1728065230000|2024-10-04 18:07:10|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|61
1728065240000|2024-10-04 18:07:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1728065250000|2024-10-04 18:07:30|||||||||3
1728065260000|2024-10-04 18:07:40|||||||||2
1728065270000|2024-10-04 18:07:50|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|22
1728065280000|2024-10-04 18:08:00|||||||||2
1728065290000|2024-10-04 18:08:10|||||||||117
1728065300000|2024-10-04 18:08:20|||||||||2
1728065310000|2024-10-04 18:08:30|||||||||3
1728065320000|2024-10-04 18:08:40|||||||||6
1728065340000|2024-10-04 18:09:00|||||||||3
1728065350000|2024-10-04 18:09:10|||||||||1
1728065360000|2024-10-04 18:09:20|||||||||3
1728065370000|2024-10-04 18:09:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|87
1728065380000|2024-10-04 18:09:40|||||||||2
1728065390000|2024-10-04 18:09:50|||||||||1
1728065420000|2024-10-04 18:10:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|60
1728065430000|2024-10-04 18:10:30|||||||||2
1728065440000|2024-10-04 18:10:40|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|25
1728065460000|2024-10-04 18:11:00|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|19
1728065470000|2024-10-04 18:11:10|||||||||1
1728065500000|2024-10-04 18:11:40|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|7
1728065510000|2024-10-04 18:11:50|20.07|19.91|20.11|19.95|20.11|19.95|20.07|19.91|1
1728065520000|2024-10-04 18:12:00|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|34
1728065530000|2024-10-04 18:12:10|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|42
1728065540000|2024-10-04 18:12:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|52
1728065560000|2024-10-04 18:12:40|||||||||38
1728065600000|2024-10-04 18:13:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|109
1728065610000|2024-10-04 18:13:30|20.12|19.96|20.09|19.93|20.12|19.96|20.07|19.91|83
1728065620000|2024-10-04 18:13:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|6
1728065630000|2024-10-04 18:13:50|||||||||1
1728065640000|2024-10-04 18:14:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|16
1728065650000|2024-10-04 18:14:10|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|5
1728065660000|2024-10-04 18:14:20|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|15
1728065670000|2024-10-04 18:14:30|20.02|19.86|20.07|19.91|20.07|19.91|20.02|19.86|31
1728065690000|2024-10-04 18:14:50|||||||||1
1728065700000|2024-10-04 18:15:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|42
1728065710000|2024-10-04 18:15:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1728065730000|2024-10-04 18:15:30|||||||||2
1728065740000|2024-10-04 18:15:40|||||||||1
1728065750000|2024-10-04 18:15:50|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|40
1728065760000|2024-10-04 18:16:00|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|37
1728065770000|2024-10-04 18:16:10|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|3
1728065780000|2024-10-04 18:16:20|||||||||6
1728065800000|2024-10-04 18:16:40|||||||||1
1728065820000|2024-10-04 18:17:00|||||||||1
1728065850000|2024-10-04 18:17:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1728065860000|2024-10-04 18:17:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|7
1728065870000|2024-10-04 18:17:50|||||||||1
1728065880000|2024-10-04 18:18:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728065900000|2024-10-04 18:18:20|||||||||1
1728065930000|2024-10-04 18:18:50|||||||||1
1728065940000|2024-10-04 18:19:00|||||||||3
1728065960000|2024-10-04 18:19:20|||||||||3
1728065970000|2024-10-04 18:19:30|||||||||2
1728065980000|2024-10-04 18:19:40|||||||||1
1728065990000|2024-10-04 18:19:50|||||||||3
1728066010000|2024-10-04 18:20:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|15
1728066030000|2024-10-04 18:20:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1728066040000|2024-10-04 18:20:40|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|1
1728066050000|2024-10-04 18:20:50|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|4
1728066080000|2024-10-04 18:21:20|||||||||1
1728066100000|2024-10-04 18:21:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1728066110000|2024-10-04 18:21:50|||||||||28
1728066120000|2024-10-04 18:22:00|||||||||1
1728066130000|2024-10-04 18:22:10|||||||||2
1728066140000|2024-10-04 18:22:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1728066150000|2024-10-04 18:22:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|48
1728066160000|2024-10-04 18:22:40|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|27
1728066170000|2024-10-04 18:22:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1728066190000|2024-10-04 18:23:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|127
1728066200000|2024-10-04 18:23:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1728066220000|2024-10-04 18:23:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|16
1728066230000|2024-10-04 18:23:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728066250000|2024-10-04 18:24:10|||||||||1
1728066260000|2024-10-04 18:24:20|||||||||6
1728066270000|2024-10-04 18:24:30|||||||||39
1728066280000|2024-10-04 18:24:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|31
1728066290000|2024-10-04 18:24:50|||||||||4
1728066300000|2024-10-04 18:25:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|27
1728066310000|2024-10-04 18:25:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|23
1728066320000|2024-10-04 18:25:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|84
1728066350000|2024-10-04 18:25:50|||||||||1
1728066360000|2024-10-04 18:26:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|60
1728066410000|2024-10-04 18:26:50|||||||||6
1728066420000|2024-10-04 18:27:00|||||||||4
1728066430000|2024-10-04 18:27:10|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|5
1728066440000|2024-10-04 18:27:20|||||||||1
1728066460000|2024-10-04 18:27:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|46
1728066470000|2024-10-04 18:27:50|19.87|19.71|19.86|19.7|19.91|19.75|19.86|19.7|100
1728066480000|2024-10-04 18:28:00|||||||||2
1728066490000|2024-10-04 18:28:10|||||||||39
1728066500000|2024-10-04 18:28:20|||||||||25
1728066510000|2024-10-04 18:28:30|||||||||27
1728066520000|2024-10-04 18:28:40|||||||||30
1728066530000|2024-10-04 18:28:50|||||||||1
1728066540000|2024-10-04 18:29:00|||||||||1
1728066560000|2024-10-04 18:29:20|||||||||5
1728066570000|2024-10-04 18:29:30|||||||||1
1728066590000|2024-10-04 18:29:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|86
1728066600000|2024-10-04 18:30:00|||||||||4
1728066610000|2024-10-04 18:30:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|30
1728066630000|2024-10-04 18:30:30|||||||||1
1728066670000|2024-10-04 18:31:10|||||||||3
1728066680000|2024-10-04 18:31:20|||||||||31
1728066690000|2024-10-04 18:31:30|||||||||9
1728066700000|2024-10-04 18:31:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|177
1728066720000|2024-10-04 18:32:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|31
1728066730000|2024-10-04 18:32:10|||||||||2
1728066750000|2024-10-04 18:32:30|||||||||1
1728066770000|2024-10-04 18:32:50|||||||||11
1728066780000|2024-10-04 18:33:00|||||||||1
1728066810000|2024-10-04 18:33:30|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|164
1728066820000|2024-10-04 18:33:40|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|43
1728066830000|2024-10-04 18:33:50|||||||||3
1728066840000|2024-10-04 18:34:00|||||||||1
1728066870000|2024-10-04 18:34:30|||||||||1
1728066900000|2024-10-04 18:35:00|||||||||2
1728066910000|2024-10-04 18:35:10|||||||||2
1728066920000|2024-10-04 18:35:20|||||||||1
1728066930000|2024-10-04 18:35:30|||||||||2
1728066940000|2024-10-04 18:35:40|||||||||5
1728066950000|2024-10-04 18:35:50|||||||||3
1728066960000|2024-10-04 18:36:00|||||||||3
1728066970000|2024-10-04 18:36:10|||||||||39
1728066980000|2024-10-04 18:36:20|||||||||1
1728066990000|2024-10-04 18:36:30|||||||||3
1728067000000|2024-10-04 18:36:40|||||||||1
1728067010000|2024-10-04 18:36:50|||||||||44
1728067020000|2024-10-04 18:37:00|||||||||4
1728067030000|2024-10-04 18:37:10|||||||||5
1728067040000|2024-10-04 18:37:20|||||||||1
1728067050000|2024-10-04 18:37:30|||||||||4
1728067060000|2024-10-04 18:37:40|||||||||2
1728067070000|2024-10-04 18:37:50|||||||||3
1728067080000|2024-10-04 18:38:00|||||||||3
1728067090000|2024-10-04 18:38:10|||||||||2
1728067100000|2024-10-04 18:38:20|||||||||4
1728067110000|2024-10-04 18:38:30|||||||||2
1728067120000|2024-10-04 18:38:40|||||||||2
1728067130000|2024-10-04 18:38:50|||||||||3
1728067140000|2024-10-04 18:39:00|||||||||5
1728067150000|2024-10-04 18:39:10|||||||||2
1728067160000|2024-10-04 18:39:20|||||||||5
1728067170000|2024-10-04 18:39:30|||||||||4
1728067180000|2024-10-04 18:39:40|||||||||10
1728067190000|2024-10-04 18:39:50|||||||||4
1728067200000|2024-10-04 18:40:00|||||||||3
1728067210000|2024-10-04 18:40:10|||||||||3
1728067220000|2024-10-04 18:40:20|||||||||2
1728067230000|2024-10-04 18:40:30|||||||||5
1728067240000|2024-10-04 18:40:40|||||||||4
1728067250000|2024-10-04 18:40:50|||||||||3
1728067260000|2024-10-04 18:41:00|||||||||3
1728067270000|2024-10-04 18:41:10|||||||||2
1728067280000|2024-10-04 18:41:20|||||||||6
1728067290000|2024-10-04 18:41:30|||||||||4
1728067300000|2024-10-04 18:41:40|||||||||3
1728067310000|2024-10-04 18:41:50|||||||||5
1728067320000|2024-10-04 18:42:00|||||||||4
1728067330000|2024-10-04 18:42:10|||||||||1
1728067340000|2024-10-04 18:42:20|||||||||2
1728067350000|2024-10-04 18:42:30|||||||||3
1728067360000|2024-10-04 18:42:40|||||||||2
1728067370000|2024-10-04 18:42:50|||||||||2
1728067380000|2024-10-04 18:43:00|||||||||9
1728067390000|2024-10-04 18:43:10|||||||||14
1728067400000|2024-10-04 18:43:20|||||||||1
1728067410000|2024-10-04 18:43:30|||||||||9
1728067420000|2024-10-04 18:43:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|23
1728067430000|2024-10-04 18:43:50|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|16
1728067440000|2024-10-04 18:44:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|36
1728067450000|2024-10-04 18:44:10|19.87|19.71|19.84|19.68|19.87|19.71|19.84|19.68|4
1728067460000|2024-10-04 18:44:20|||||||||2
1728067470000|2024-10-04 18:44:30|||||||||4
1728067480000|2024-10-04 18:44:40|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|41
1728067490000|2024-10-04 18:44:50|||||||||2
1728067500000|2024-10-04 18:45:00|||||||||2
1728067510000|2024-10-04 18:45:10|||||||||5
1728067520000|2024-10-04 18:45:20|||||||||1
1728067530000|2024-10-04 18:45:30|||||||||2
1728067540000|2024-10-04 18:45:40|||||||||2
1728067550000|2024-10-04 18:45:50|||||||||2
1728067560000|2024-10-04 18:46:00|||||||||3
1728067570000|2024-10-04 18:46:10|||||||||1
1728067580000|2024-10-04 18:46:20|||||||||3
1728067590000|2024-10-04 18:46:30|||||||||12
1728067600000|2024-10-04 18:46:40|||||||||1
1728067610000|2024-10-04 18:46:50|||||||||3
1728067620000|2024-10-04 18:47:00|||||||||2
1728067630000|2024-10-04 18:47:10|||||||||3
1728067640000|2024-10-04 18:47:20|||||||||1
1728067650000|2024-10-04 18:47:30|||||||||3
1728067660000|2024-10-04 18:47:40|||||||||2
1728067670000|2024-10-04 18:47:50|||||||||3
1728067680000|2024-10-04 18:48:00|||||||||5
1728067690000|2024-10-04 18:48:10|||||||||3
1728067700000|2024-10-04 18:48:20|||||||||2
1728067710000|2024-10-04 18:48:30|||||||||2
1728067720000|2024-10-04 18:48:40|||||||||1
1728067730000|2024-10-04 18:48:50|||||||||1
1728067740000|2024-10-04 18:49:00|||||||||3
1728067750000|2024-10-04 18:49:10|||||||||1
1728067760000|2024-10-04 18:49:20|||||||||2
1728067770000|2024-10-04 18:49:30|||||||||4
1728067780000|2024-10-04 18:49:40|||||||||20
1728067790000|2024-10-04 18:49:50|||||||||11
1728067800000|2024-10-04 18:50:00|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|57
1728067820000|2024-10-04 18:50:20|19.79|19.63|19.82|19.66|19.82|19.66|19.79|19.63|0
1728067830000|2024-10-04 18:50:30|||||||||1
1728067860000|2024-10-04 18:51:00|||||||||1
1728067870000|2024-10-04 18:51:10|||||||||16
1728067880000|2024-10-04 18:51:20|||||||||3
1728067890000|2024-10-04 18:51:30|||||||||1
1728067900000|2024-10-04 18:51:40|||||||||9
1728067910000|2024-10-04 18:51:50|||||||||6
1728067920000|2024-10-04 18:52:00|||||||||5
1728067930000|2024-10-04 18:52:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|26
1728067940000|2024-10-04 18:52:20|||||||||13
1728067950000|2024-10-04 18:52:30|||||||||7
1728067960000|2024-10-04 18:52:40|||||||||5
1728067970000|2024-10-04 18:52:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|10
1728067980000|2024-10-04 18:53:00|||||||||4
1728067990000|2024-10-04 18:53:10|||||||||5
1728068000000|2024-10-04 18:53:20|||||||||10
1728068010000|2024-10-04 18:53:30|||||||||2
1728068020000|2024-10-04 18:53:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|35
1728068030000|2024-10-04 18:53:50|||||||||9
1728068050000|2024-10-04 18:54:10|||||||||6
1728068070000|2024-10-04 18:54:30|||||||||1
1728068080000|2024-10-04 18:54:40|||||||||20
1728068100000|2024-10-04 18:55:00|||||||||2
1728068110000|2024-10-04 18:55:10|||||||||6
1728068120000|2024-10-04 18:55:20|||||||||1
1728068140000|2024-10-04 18:55:40|||||||||42
1728068170000|2024-10-04 18:56:10|||||||||2
1728068190000|2024-10-04 18:56:30|||||||||1
1728068200000|2024-10-04 18:56:40|||||||||1
1728068210000|2024-10-04 18:56:50|||||||||9
1728068220000|2024-10-04 18:57:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|86
1728068230000|2024-10-04 18:57:10|||||||||46
1728068240000|2024-10-04 18:57:20|||||||||7
1728068260000|2024-10-04 18:57:40|||||||||1
1728068270000|2024-10-04 18:57:50|||||||||100
1728068280000|2024-10-04 18:58:00|||||||||1
1728068290000|2024-10-04 18:58:10|||||||||1
1728068320000|2024-10-04 18:58:40|||||||||3
1728068340000|2024-10-04 18:59:00|||||||||4
1728068350000|2024-10-04 18:59:10|||||||||1
1728068360000|2024-10-04 18:59:20|||||||||1
1728068370000|2024-10-04 18:59:30|||||||||2
1728068380000|2024-10-04 18:59:40|||||||||1
1728068390000|2024-10-04 18:59:50|||||||||8
1728068400000|2024-10-04 19:00:00|||||||||12
1728068410000|2024-10-04 19:00:10|||||||||18
1728068420000|2024-10-04 19:00:20|||||||||56
1728068440000|2024-10-04 19:00:40|19.8|19.64|19.8|19.64|19.84|19.68|19.8|19.64|1
1728068450000|2024-10-04 19:00:50|||||||||1
1728068460000|2024-10-04 19:01:00|19.84|19.68|19.82|19.66|19.84|19.68|19.8|19.64|0
1728068470000|2024-10-04 19:01:10|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|20
1728068490000|2024-10-04 19:01:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|23
1728068500000|2024-10-04 19:01:40|||||||||4
1728068520000|2024-10-04 19:02:00|||||||||3
1728068530000|2024-10-04 19:02:10|||||||||2
1728068540000|2024-10-04 19:02:20|||||||||1
1728068550000|2024-10-04 19:02:30|||||||||1
1728068560000|2024-10-04 19:02:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|107
1728068570000|2024-10-04 19:02:50|||||||||2
1728068580000|2024-10-04 19:03:00|||||||||2
1728068590000|2024-10-04 19:03:10|||||||||2
1728068600000|2024-10-04 19:03:20|||||||||1
1728068610000|2024-10-04 19:03:30|||||||||3
1728068630000|2024-10-04 19:03:50|||||||||2
1728068640000|2024-10-04 19:04:00|||||||||12
1728068650000|2024-10-04 19:04:10|||||||||3
1728068660000|2024-10-04 19:04:20|||||||||20
1728068670000|2024-10-04 19:04:30|||||||||5
1728068680000|2024-10-04 19:04:40|||||||||1
1728068690000|2024-10-04 19:04:50|||||||||20
1728068700000|2024-10-04 19:05:00|||||||||37
1728068710000|2024-10-04 19:05:10|||||||||2
1728068720000|2024-10-04 19:05:20|||||||||4
1728068730000|2024-10-04 19:05:30|||||||||9
1728068740000|2024-10-04 19:05:40|||||||||6
1728068750000|2024-10-04 19:05:50|||||||||4
1728068760000|2024-10-04 19:06:00|||||||||24
1728068770000|2024-10-04 19:06:10|||||||||7
1728068780000|2024-10-04 19:06:20|||||||||3
1728068790000|2024-10-04 19:06:30|||||||||2
1728068800000|2024-10-04 19:06:40|||||||||10
1728068810000|2024-10-04 19:06:50|||||||||74
1728068820000|2024-10-04 19:07:00|||||||||12
1728068830000|2024-10-04 19:07:10|||||||||2
1728068840000|2024-10-04 19:07:20|||||||||2
1728068850000|2024-10-04 19:07:30|||||||||1
1728068860000|2024-10-04 19:07:40|||||||||3
1728068870000|2024-10-04 19:07:50|||||||||2
1728068880000|2024-10-04 19:08:00|||||||||2
1728068890000|2024-10-04 19:08:10|||||||||2
1728068900000|2024-10-04 19:08:20|||||||||2
1728068910000|2024-10-04 19:08:30|||||||||3
1728068920000|2024-10-04 19:08:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1728068930000|2024-10-04 19:08:50|||||||||6
1728068940000|2024-10-04 19:09:00|||||||||3
1728068950000|2024-10-04 19:09:10|||||||||4
1728068960000|2024-10-04 19:09:20|||||||||7
1728068970000|2024-10-04 19:09:30|||||||||4
1728068980000|2024-10-04 19:09:40|||||||||3
1728068990000|2024-10-04 19:09:50|||||||||3
1728069000000|2024-10-04 19:10:00|||||||||15
1728069010000|2024-10-04 19:10:10|||||||||4
1728069020000|2024-10-04 19:10:20|||||||||5
1728069030000|2024-10-04 19:10:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|45
1728069040000|2024-10-04 19:10:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|2
1728069050000|2024-10-04 19:10:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|9
1728069060000|2024-10-04 19:11:00|||||||||2
1728069070000|2024-10-04 19:11:10|||||||||2
1728069080000|2024-10-04 19:11:20|||||||||3
1728069090000|2024-10-04 19:11:30|||||||||1
1728069100000|2024-10-04 19:11:40|||||||||3
1728069110000|2024-10-04 19:11:50|||||||||15
1728069120000|2024-10-04 19:12:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|8
1728069130000|2024-10-04 19:12:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1728069140000|2024-10-04 19:12:20|||||||||2
1728069150000|2024-10-04 19:12:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728069160000|2024-10-04 19:12:40|||||||||2
1728069170000|2024-10-04 19:12:50|||||||||1
1728069180000|2024-10-04 19:13:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1728069190000|2024-10-04 19:13:10|||||||||2
1728069200000|2024-10-04 19:13:20|||||||||1
1728069210000|2024-10-04 19:13:30|||||||||2
1728069220000|2024-10-04 19:13:40|||||||||1
1728069230000|2024-10-04 19:13:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1728069240000|2024-10-04 19:14:00|||||||||10
1728069250000|2024-10-04 19:14:10|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|5
1728069260000|2024-10-04 19:14:20|||||||||1
1728069270000|2024-10-04 19:14:30|||||||||3
1728069280000|2024-10-04 19:14:40|||||||||3
1728069290000|2024-10-04 19:14:50|||||||||1
1728069300000|2024-10-04 19:15:00|||||||||13
1728069310000|2024-10-04 19:15:10|||||||||1
1728069320000|2024-10-04 19:15:20|||||||||3
1728069330000|2024-10-04 19:15:30|||||||||5
1728069340000|2024-10-04 19:15:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|112
1728069350000|2024-10-04 19:15:50|||||||||27
1728069360000|2024-10-04 19:16:00|||||||||3
1728069370000|2024-10-04 19:16:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|89
1728069380000|2024-10-04 19:16:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|127
1728069390000|2024-10-04 19:16:30|||||||||1
1728069400000|2024-10-04 19:16:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|28
1728069410000|2024-10-04 19:16:50|||||||||2
1728069420000|2024-10-04 19:17:00|||||||||1
1728069430000|2024-10-04 19:17:10|||||||||2
1728069440000|2024-10-04 19:17:20|||||||||1
1728069450000|2024-10-04 19:17:30|||||||||2
1728069460000|2024-10-04 19:17:40|||||||||2
1728069470000|2024-10-04 19:17:50|||||||||2
1728069480000|2024-10-04 19:18:00|||||||||1
1728069490000|2024-10-04 19:18:10|||||||||3
1728069500000|2024-10-04 19:18:20|||||||||5
1728069510000|2024-10-04 19:18:30|||||||||1
1728069520000|2024-10-04 19:18:40|||||||||3
1728069530000|2024-10-04 19:18:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1728069540000|2024-10-04 19:19:00|||||||||2
1728069550000|2024-10-04 19:19:10|||||||||2
1728069560000|2024-10-04 19:19:20|||||||||5
1728069570000|2024-10-04 19:19:30|||||||||5
1728069580000|2024-10-04 19:19:40|||||||||5
1728069590000|2024-10-04 19:19:50|||||||||17
1728069600000|2024-10-04 19:20:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|75
1728069610000|2024-10-04 19:20:10|||||||||4
1728069630000|2024-10-04 19:20:30|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|51
1728069640000|2024-10-04 19:20:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|20
1728069650000|2024-10-04 19:20:50|||||||||6
1728069670000|2024-10-04 19:21:10|||||||||3
1728069680000|2024-10-04 19:21:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|135
1728069690000|2024-10-04 19:21:30|||||||||56
1728069700000|2024-10-04 19:21:40|||||||||21
1728069710000|2024-10-04 19:21:50|||||||||25
1728069720000|2024-10-04 19:22:00|||||||||4
1728069730000|2024-10-04 19:22:10|||||||||5
1728069740000|2024-10-04 19:22:20|||||||||1
1728069760000|2024-10-04 19:22:40|||||||||25
1728069770000|2024-10-04 19:22:50|||||||||1
1728069780000|2024-10-04 19:23:00|||||||||2
1728069790000|2024-10-04 19:23:10|||||||||73
1728069800000|2024-10-04 19:23:20|||||||||15
1728069810000|2024-10-04 19:23:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|52
1728069820000|2024-10-04 19:23:40|||||||||5
1728069830000|2024-10-04 19:23:50|||||||||1
1728069850000|2024-10-04 19:24:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1728069870000|2024-10-04 19:24:30|||||||||3
1728069890000|2024-10-04 19:24:50|||||||||1
1728069910000|2024-10-04 19:25:10|||||||||1
1728069930000|2024-10-04 19:25:30|||||||||7
1728069950000|2024-10-04 19:25:50|||||||||12
1728069960000|2024-10-04 19:26:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|2
1728069970000|2024-10-04 19:26:10|19.7|19.54|19.74|19.58|19.74|19.58|19.7|19.54|1
1728069980000|2024-10-04 19:26:20|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1728069990000|2024-10-04 19:26:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1728070000000|2024-10-04 19:26:40|||||||||4
1728070010000|2024-10-04 19:26:50|||||||||104
1728070020000|2024-10-04 19:27:00|||||||||2
1728070030000|2024-10-04 19:27:10|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|92
1728070050000|2024-10-04 19:27:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|66
1728070060000|2024-10-04 19:27:40|||||||||9
1728070080000|2024-10-04 19:28:00|||||||||13
1728070090000|2024-10-04 19:28:10|||||||||6
1728070110000|2024-10-04 19:28:30|||||||||3
1728070130000|2024-10-04 19:28:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1728070140000|2024-10-04 19:29:00|||||||||217
1728070150000|2024-10-04 19:29:10|||||||||3
1728070160000|2024-10-04 19:29:20|||||||||3
1728070170000|2024-10-04 19:29:30|||||||||2
1728070190000|2024-10-04 19:29:50|||||||||4
1728070200000|2024-10-04 19:30:00|||||||||6
1728070220000|2024-10-04 19:30:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|53
1728070240000|2024-10-04 19:30:40|||||||||23
1728070250000|2024-10-04 19:30:50|||||||||11
1728070260000|2024-10-04 19:31:00|||||||||19
1728070270000|2024-10-04 19:31:10|||||||||10
1728070280000|2024-10-04 19:31:20|||||||||6
1728070290000|2024-10-04 19:31:30|||||||||60
1728070300000|2024-10-04 19:31:40|||||||||2
1728070310000|2024-10-04 19:31:50|||||||||7
1728070320000|2024-10-04 19:32:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|64
1728070330000|2024-10-04 19:32:10|||||||||17
1728070340000|2024-10-04 19:32:20|||||||||9
1728070350000|2024-10-04 19:32:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1728070360000|2024-10-04 19:32:40|||||||||42
1728070370000|2024-10-04 19:32:50|||||||||13
1728070380000|2024-10-04 19:33:00|||||||||2
1728070390000|2024-10-04 19:33:10|||||||||2
1728070420000|2024-10-04 19:33:40|||||||||28
1728070430000|2024-10-04 19:33:50|||||||||1
1728070450000|2024-10-04 19:34:10|||||||||1
1728070470000|2024-10-04 19:34:30|||||||||10
1728070480000|2024-10-04 19:34:40|||||||||3
1728070490000|2024-10-04 19:34:50|19.65|19.49|19.69|19.53|19.69|19.53|19.65|19.49|1
1728070500000|2024-10-04 19:35:00|||||||||14
1728070520000|2024-10-04 19:35:20|||||||||28
1728070530000|2024-10-04 19:35:30|||||||||10
1728070540000|2024-10-04 19:35:40|||||||||1
1728070550000|2024-10-04 19:35:50|||||||||1
1728070560000|2024-10-04 19:36:00|||||||||11
1728070570000|2024-10-04 19:36:10|||||||||6
1728070580000|2024-10-04 19:36:20|||||||||8
1728070590000|2024-10-04 19:36:30|||||||||8
1728070600000|2024-10-04 19:36:40|||||||||47
1728070610000|2024-10-04 19:36:50|||||||||7
1728070630000|2024-10-04 19:37:10|||||||||3
1728070640000|2024-10-04 19:37:20|||||||||13
1728070650000|2024-10-04 19:37:30|||||||||23
1728070660000|2024-10-04 19:37:40|||||||||4
1728070670000|2024-10-04 19:37:50|||||||||22
1728070680000|2024-10-04 19:38:00|||||||||10
1728070690000|2024-10-04 19:38:10|||||||||2
1728070700000|2024-10-04 19:38:20|||||||||6
1728070710000|2024-10-04 19:38:30|||||||||2
1728070720000|2024-10-04 19:38:40|||||||||6
1728070730000|2024-10-04 19:38:50|||||||||81
1728070740000|2024-10-04 19:39:00|||||||||3
1728070750000|2024-10-04 19:39:10|||||||||12
1728070770000|2024-10-04 19:39:30|||||||||13
1728070780000|2024-10-04 19:39:40|||||||||23
1728070790000|2024-10-04 19:39:50|||||||||10
1728070800000|2024-10-04 19:40:00|||||||||24
1728070810000|2024-10-04 19:40:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1728070820000|2024-10-04 19:40:20|||||||||10
1728070830000|2024-10-04 19:40:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|79
1728070840000|2024-10-04 19:40:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|65
1728070870000|2024-10-04 19:41:10|||||||||2
1728070880000|2024-10-04 19:41:20|||||||||66
1728070890000|2024-10-04 19:41:30|||||||||3
1728070900000|2024-10-04 19:41:40|||||||||23
1728070910000|2024-10-04 19:41:50|||||||||2
1728070920000|2024-10-04 19:42:00|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|6
1728070930000|2024-10-04 19:42:10|||||||||1
1728070950000|2024-10-04 19:42:30|||||||||38
1728070960000|2024-10-04 19:42:40|||||||||1
1728070980000|2024-10-04 19:43:00|||||||||12
1728070990000|2024-10-04 19:43:10|||||||||10
1728071000000|2024-10-04 19:43:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1728071010000|2024-10-04 19:43:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|99
1728071020000|2024-10-04 19:43:40|||||||||4
1728071030000|2024-10-04 19:43:50|||||||||3
1728071040000|2024-10-04 19:44:00|||||||||50
1728071050000|2024-10-04 19:44:10|||||||||75
1728071060000|2024-10-04 19:44:20|||||||||2
1728071070000|2024-10-04 19:44:30|||||||||10
1728071080000|2024-10-04 19:44:40|||||||||4
1728071090000|2024-10-04 19:44:50|||||||||17
1728071110000|2024-10-04 19:45:10|||||||||195
1728071120000|2024-10-04 19:45:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|51
1728071130000|2024-10-04 19:45:30|||||||||9
1728071140000|2024-10-04 19:45:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|69
1728071150000|2024-10-04 19:45:50|||||||||23
1728071160000|2024-10-04 19:46:00|||||||||30
1728071170000|2024-10-04 19:46:10|||||||||9
1728071180000|2024-10-04 19:46:20|||||||||12
1728071190000|2024-10-04 19:46:30|||||||||38
1728071200000|2024-10-04 19:46:40|||||||||18
1728071210000|2024-10-04 19:46:50|||||||||1
1728071220000|2024-10-04 19:47:00|||||||||1
1728071230000|2024-10-04 19:47:10|||||||||19
1728071240000|2024-10-04 19:47:20|||||||||59
1728071250000|2024-10-04 19:47:30|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|58
1728071260000|2024-10-04 19:47:40|||||||||9
1728071270000|2024-10-04 19:47:50|||||||||10
1728071280000|2024-10-04 19:48:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1728071290000|2024-10-04 19:48:10|||||||||13
1728071300000|2024-10-04 19:48:20|||||||||15
1728071310000|2024-10-04 19:48:30|||||||||10
1728071320000|2024-10-04 19:48:40|||||||||13
1728071330000|2024-10-04 19:48:50|||||||||5
1728071340000|2024-10-04 19:49:00|||||||||20
1728071350000|2024-10-04 19:49:10|||||||||16
1728071360000|2024-10-04 19:49:20|||||||||10
1728071370000|2024-10-04 19:49:30|||||||||20
1728071380000|2024-10-04 19:49:40|||||||||26
1728071390000|2024-10-04 19:49:50|||||||||4
1728071400000|2024-10-04 19:50:00|||||||||95
1728071410000|2024-10-04 19:50:10|||||||||7
1728071420000|2024-10-04 19:50:20|||||||||111
1728071430000|2024-10-04 19:50:30|||||||||20
1728071440000|2024-10-04 19:50:40|||||||||226
1728071450000|2024-10-04 19:50:50|||||||||11
1728071460000|2024-10-04 19:51:00|||||||||4
1728071470000|2024-10-04 19:51:10|||||||||12
1728071480000|2024-10-04 19:51:20|||||||||13
1728071490000|2024-10-04 19:51:30|||||||||13
1728071500000|2024-10-04 19:51:40|19.57|19.41|19.6|19.44|19.6|19.44|19.57|19.41|238
1728071510000|2024-10-04 19:51:50|||||||||5
1728071520000|2024-10-04 19:52:00|||||||||1
1728071530000|2024-10-04 19:52:10|||||||||8
1728071540000|2024-10-04 19:52:20|||||||||3
1728071550000|2024-10-04 19:52:30|||||||||9
1728071560000|2024-10-04 19:52:40|||||||||12
1728071570000|2024-10-04 19:52:50|||||||||14
1728071580000|2024-10-04 19:53:00|||||||||2
1728071590000|2024-10-04 19:53:10|||||||||81
1728071600000|2024-10-04 19:53:20|||||||||1
1728071610000|2024-10-04 19:53:30|||||||||4
1728071620000|2024-10-04 19:53:40|||||||||17
1728071630000|2024-10-04 19:53:50|||||||||10
1728071640000|2024-10-04 19:54:00|||||||||44
1728071650000|2024-10-04 19:54:10|||||||||62
1728071660000|2024-10-04 19:54:20|||||||||13
1728071670000|2024-10-04 19:54:30|||||||||18
1728071680000|2024-10-04 19:54:40|||||||||281
1728071690000|2024-10-04 19:54:50|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|68
1728071700000|2024-10-04 19:55:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1728071710000|2024-10-04 19:55:10|||||||||13
1728071720000|2024-10-04 19:55:20|||||||||143
1728071730000|2024-10-04 19:55:30|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|62
1728071740000|2024-10-04 19:55:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|171
1728071750000|2024-10-04 19:55:50|||||||||8
1728071760000|2024-10-04 19:56:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|22
1728071770000|2024-10-04 19:56:10|||||||||21
1728071780000|2024-10-04 19:56:20|||||||||14
1728071790000|2024-10-04 19:56:30|||||||||13
1728071800000|2024-10-04 19:56:40|||||||||14
1728071810000|2024-10-04 19:56:50|||||||||8
1728071820000|2024-10-04 19:57:00|||||||||27
1728071830000|2024-10-04 19:57:10|||||||||2
1728071840000|2024-10-04 19:57:20|||||||||22
1728071850000|2024-10-04 19:57:30|||||||||19
1728071860000|2024-10-04 19:57:40|||||||||14
1728071870000|2024-10-04 19:57:50|||||||||15
1728071880000|2024-10-04 19:58:00|19.59|19.43|19.55|19.39|19.59|19.43|19.55|19.39|231
1728071890000|2024-10-04 19:58:10|||||||||55
1728071900000|2024-10-04 19:58:20|||||||||71
1728071910000|2024-10-04 19:58:30|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|166
1728071920000|2024-10-04 19:58:40|||||||||44
1728071930000|2024-10-04 19:58:50|||||||||42
1728071940000|2024-10-04 19:59:00|19.64|19.48|19.6|19.44|19.64|19.48|19.6|19.44|65
1728071950000|2024-10-04 19:59:10|||||||||131
1728071960000|2024-10-04 19:59:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|206
1728071970000|2024-10-04 19:59:30|||||||||84
1728071980000|2024-10-04 19:59:40|||||||||88
1728071990000|2024-10-04 19:59:50|||||||||189
1728072000000|2024-10-04 20:00:00|||||||||42
1728072010000|2024-10-04 20:00:10|||||||||23
1728072020000|2024-10-04 20:00:20|||||||||38
1728072030000|2024-10-04 20:00:30|||||||||12
1728072040000|2024-10-04 20:00:40|||||||||2
1728072050000|2024-10-04 20:00:50|||||||||26
1728072060000|2024-10-04 20:01:00|||||||||2
1728072070000|2024-10-04 20:01:10|||||||||11
1728072080000|2024-10-04 20:01:20|||||||||6
1728072090000|2024-10-04 20:01:30|||||||||3
1728072100000|2024-10-04 20:01:40|||||||||1
1728072110000|2024-10-04 20:01:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|45
1728072120000|2024-10-04 20:02:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1728072130000|2024-10-04 20:02:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|7
1728072140000|2024-10-04 20:02:20|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|9
1728072150000|2024-10-04 20:02:30|||||||||23
1728072170000|2024-10-04 20:02:50|||||||||1
1728072190000|2024-10-04 20:03:10|||||||||3
1728072200000|2024-10-04 20:03:20|||||||||8
1728072210000|2024-10-04 20:03:30|||||||||11
1728072220000|2024-10-04 20:03:40|||||||||4
1728072230000|2024-10-04 20:03:50|||||||||1
1728072240000|2024-10-04 20:04:00|||||||||36
1728072250000|2024-10-04 20:04:10|||||||||2
1728072260000|2024-10-04 20:04:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1728072270000|2024-10-04 20:04:30|||||||||21
1728072280000|2024-10-04 20:04:40|||||||||10
1728072290000|2024-10-04 20:04:50|||||||||10
1728072300000|2024-10-04 20:05:00|||||||||5
1728072310000|2024-10-04 20:05:10|||||||||8
1728072320000|2024-10-04 20:05:20|||||||||6
1728072330000|2024-10-04 20:05:30|||||||||44
1728072340000|2024-10-04 20:05:40|||||||||11
1728072350000|2024-10-04 20:05:50|||||||||5
1728072360000|2024-10-04 20:06:00|||||||||3
1728072370000|2024-10-04 20:06:10|||||||||10
1728072380000|2024-10-04 20:06:20|||||||||5
1728072390000|2024-10-04 20:06:30|||||||||6
1728072400000|2024-10-04 20:06:40|||||||||2
1728072410000|2024-10-04 20:06:50|||||||||5
1728072420000|2024-10-04 20:07:00|||||||||13
1728072430000|2024-10-04 20:07:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1728072440000|2024-10-04 20:07:20|||||||||14
1728072450000|2024-10-04 20:07:30|||||||||2
1728072460000|2024-10-04 20:07:40|||||||||7
1728072470000|2024-10-04 20:07:50|||||||||5
1728072480000|2024-10-04 20:08:00|||||||||5
1728072490000|2024-10-04 20:08:10|||||||||4
1728072500000|2024-10-04 20:08:20|||||||||3
1728072510000|2024-10-04 20:08:30|||||||||5
1728072520000|2024-10-04 20:08:40|||||||||4
1728072530000|2024-10-04 20:08:50|||||||||5
1728072540000|2024-10-04 20:09:00|||||||||5
1728072550000|2024-10-04 20:09:10|||||||||5
1728072560000|2024-10-04 20:09:20|||||||||5
1728072570000|2024-10-04 20:09:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1728072580000|2024-10-04 20:09:40|||||||||9
1728072590000|2024-10-04 20:09:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|39
1728072600000|2024-10-04 20:10:00|19.63|19.47|19.67|19.51|19.68|19.52|19.63|19.47|28
1728072610000|2024-10-04 20:10:10|||||||||1
1728072620000|2024-10-04 20:10:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1728072630000|2024-10-04 20:10:30|||||||||157
1728072640000|2024-10-04 20:10:40|||||||||4
1728072650000|2024-10-04 20:10:50|||||||||1
1728072660000|2024-10-04 20:11:00|||||||||2
1728072670000|2024-10-04 20:11:10|||||||||1
1728072680000|2024-10-04 20:11:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|493
1728072690000|2024-10-04 20:11:30|||||||||1
1728072710000|2024-10-04 20:11:50|||||||||3
1728072730000|2024-10-04 20:12:10|||||||||31
1728072750000|2024-10-04 20:12:30|||||||||2
1728072770000|2024-10-04 20:12:50|||||||||1
1728072790000|2024-10-04 20:13:10|||||||||1
1728072800000|2024-10-04 20:13:20|||||||||1
1728072810000|2024-10-04 20:13:30|||||||||12
1728072830000|2024-10-04 20:13:50|||||||||23
1728072840000|2024-10-04 20:14:00|||||||||2
1728072880000|2024-10-04 20:14:40|||||||||10
1728072890000|2024-10-04 20:14:50|||||||||33
1728073850000|2024-10-04 20:30:50|||||||||4
1728073870000|2024-10-04 20:31:10|||||||||5
1728074070000|2024-10-04 20:34:30|||||||||3
1728074230000|2024-10-04 20:37:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|82
1728074240000|2024-10-04 20:37:20|||||||||14
1728074260000|2024-10-04 20:37:40|||||||||57
1728074280000|2024-10-04 20:38:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1728074290000|2024-10-04 20:38:10|||||||||1
1728074330000|2024-10-04 20:38:50|||||||||1
1728074370000|2024-10-04 20:39:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|17
1728074400000|2024-10-04 20:40:00|||||||||1
1728074410000|2024-10-04 20:40:10|||||||||1
1728074430000|2024-10-04 20:40:30|||||||||5
1728074490000|2024-10-04 20:41:30|||||||||13
1728074550000|2024-10-04 20:42:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1728074570000|2024-10-04 20:42:50|||||||||1
1728074580000|2024-10-04 20:43:00|||||||||1
1728074590000|2024-10-04 20:43:10|||||||||6
1728074600000|2024-10-04 20:43:20|||||||||1
1728074610000|2024-10-04 20:43:30|||||||||2
1728074650000|2024-10-04 20:44:10|||||||||1
1728074690000|2024-10-04 20:44:50|||||||||30
1728074730000|2024-10-04 20:45:30|||||||||1
1728074770000|2024-10-04 20:46:10|||||||||2
1728074780000|2024-10-04 20:46:20|||||||||4
1728074830000|2024-10-04 20:47:10|||||||||2
1728074840000|2024-10-04 20:47:20|||||||||2
1728074880000|2024-10-04 20:48:00|||||||||2
1728074900000|2024-10-04 20:48:20|||||||||7
1728074910000|2024-10-04 20:48:30|||||||||5
1728074940000|2024-10-04 20:49:00|||||||||4
1728075010000|2024-10-04 20:50:10|19.82|19.66|19.79|19.63|19.82|19.66|19.79|19.63|57
1728075040000|2024-10-04 20:50:40|||||||||16
1728075110000|2024-10-04 20:51:50|||||||||1
1728075140000|2024-10-04 20:52:20|||||||||7
1728075160000|2024-10-04 20:52:40|||||||||1
1728075190000|2024-10-04 20:53:10|||||||||1
1728075350000|2024-10-04 20:55:50|||||||||1
1728075390000|2024-10-04 20:56:30|||||||||2
1728075440000|2024-10-04 20:57:20|||||||||1
1728075460000|2024-10-04 20:57:40|||||||||4
1728075470000|2024-10-04 20:57:50|||||||||1
1728075540000|2024-10-04 20:59:00|||||||||2
1728075550000|2024-10-04 20:59:10|||||||||7
1728075570000|2024-10-04 20:59:30|||||||||4
1728075580000|2024-10-04 20:59:40|||||||||1
1728075590000|2024-10-04 20:59:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|117
1728252060000|2024-10-06 22:01:00|19.59|19.43|19.54|19.38|19.59|19.43|19.54|19.38|54
1728252070000|2024-10-06 22:01:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|16
1728252090000|2024-10-06 22:01:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1728252140000|2024-10-06 22:02:20|||||||||3
1728252150000|2024-10-06 22:02:30|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|11
1728252290000|2024-10-06 22:04:50|||||||||9
1728252330000|2024-10-06 22:05:30|||||||||1
1728252400000|2024-10-06 22:06:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|16
1728252410000|2024-10-06 22:06:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|20
1728252430000|2024-10-06 22:07:10|||||||||4
1728252470000|2024-10-06 22:07:50|||||||||5
1728252490000|2024-10-06 22:08:10|||||||||2
1728252620000|2024-10-06 22:10:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|50
1728252640000|2024-10-06 22:10:40|||||||||1
1728252650000|2024-10-06 22:10:50|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|0
1728252840000|2024-10-06 22:14:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|8
1728252850000|2024-10-06 22:14:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|0
1728253040000|2024-10-06 22:17:20|||||||||1
1728253170000|2024-10-06 22:19:30|||||||||1
1728253240000|2024-10-06 22:20:40|||||||||1
1728253340000|2024-10-06 22:22:20|||||||||1
1728253350000|2024-10-06 22:22:30|||||||||1
1728253410000|2024-10-06 22:23:30|||||||||1
1728253420000|2024-10-06 22:23:40|||||||||2
1728253500000|2024-10-06 22:25:00|||||||||1
1728253650000|2024-10-06 22:27:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1728253800000|2024-10-06 22:30:00|||||||||1
1728253820000|2024-10-06 22:30:20|||||||||1
1728253860000|2024-10-06 22:31:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|6
1728253880000|2024-10-06 22:31:20|||||||||1
1728253940000|2024-10-06 22:32:20|||||||||1
1728254000000|2024-10-06 22:33:20|||||||||1
1728254060000|2024-10-06 22:34:20|||||||||1
1728254070000|2024-10-06 22:34:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|45
1728254080000|2024-10-06 22:34:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1728254090000|2024-10-06 22:34:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1728254100000|2024-10-06 22:35:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|2
1728254120000|2024-10-06 22:35:20|||||||||1
1728254130000|2024-10-06 22:35:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1728254180000|2024-10-06 22:36:20|||||||||1
1728254240000|2024-10-06 22:37:20|||||||||1
1728254260000|2024-10-06 22:37:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1728254290000|2024-10-06 22:38:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|25
1728254500000|2024-10-06 22:41:40|||||||||1
1728254510000|2024-10-06 22:41:50|||||||||1
1728254900000|2024-10-06 22:48:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|22
1728254920000|2024-10-06 22:48:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1728255570000|2024-10-06 22:59:30|||||||||1
1728255580000|2024-10-06 22:59:40|||||||||1
1728255600000|2024-10-06 23:00:00|||||||||6
1728255630000|2024-10-06 23:00:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|4
1728255650000|2024-10-06 23:00:50|||||||||1
1728255680000|2024-10-06 23:01:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1728255690000|2024-10-06 23:01:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1728255800000|2024-10-06 23:03:20|||||||||2
1728255810000|2024-10-06 23:03:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1728255870000|2024-10-06 23:04:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1728256050000|2024-10-06 23:07:30|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|0
1728256190000|2024-10-06 23:09:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|0
1728256350000|2024-10-06 23:12:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1728256370000|2024-10-06 23:12:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1728256380000|2024-10-06 23:13:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1728256850000|2024-10-06 23:20:50|||||||||1
1728256920000|2024-10-06 23:22:00|19.47|19.31|19.5|19.34|19.5|19.34|19.45|19.29|24
1728257000000|2024-10-06 23:23:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1728257050000|2024-10-06 23:24:10|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|0
1728257400000|2024-10-06 23:30:00|||||||||1
1728257410000|2024-10-06 23:30:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1728257420000|2024-10-06 23:30:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1728257520000|2024-10-06 23:32:00|||||||||1
1728257680000|2024-10-06 23:34:40|||||||||12
1728258220000|2024-10-06 23:43:40|||||||||5
1728258230000|2024-10-06 23:43:50|||||||||2
1728258380000|2024-10-06 23:46:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1728258390000|2024-10-06 23:46:30|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|0
1728258450000|2024-10-06 23:47:30|||||||||5
1728258580000|2024-10-06 23:49:40|||||||||3
1728259060000|2024-10-06 23:57:40|||||||||1
1728259230000|2024-10-07 00:00:30|||||||||2
1728259280000|2024-10-07 00:01:20|19.53|19.37|19.55|19.39|19.55|19.39|19.51|19.35|20
1728259390000|2024-10-07 00:03:10|||||||||1
1728259480000|2024-10-07 00:04:40|||||||||5
1728259540000|2024-10-07 00:05:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|32
1728259550000|2024-10-07 00:05:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1728259600000|2024-10-07 00:06:40|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|29
1728259610000|2024-10-07 00:06:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728259620000|2024-10-07 00:07:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|14
1728259670000|2024-10-07 00:07:50|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|1
1728259680000|2024-10-07 00:08:00|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|0
1728259900000|2024-10-07 00:11:40|||||||||1
1728260090000|2024-10-07 00:14:50|||||||||1
1728260100000|2024-10-07 00:15:00|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|29
1728260220000|2024-10-07 00:17:00|||||||||2
1728260230000|2024-10-07 00:17:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|1
1728260240000|2024-10-07 00:17:20|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|0
1728260260000|2024-10-07 00:17:40|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|1
1728260480000|2024-10-07 00:21:20|||||||||4
1728260490000|2024-10-07 00:21:30|||||||||1
1728260500000|2024-10-07 00:21:40|||||||||5
1728260530000|2024-10-07 00:22:10|||||||||1
1728261040000|2024-10-07 00:30:40|||||||||4
1728261130000|2024-10-07 00:32:10|||||||||5
1728261140000|2024-10-07 00:32:20|||||||||1
1728261170000|2024-10-07 00:32:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|1
1728261190000|2024-10-07 00:33:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1728261470000|2024-10-07 00:37:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1728261480000|2024-10-07 00:38:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1728261490000|2024-10-07 00:38:10|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1728261640000|2024-10-07 00:40:40|||||||||5
1728261670000|2024-10-07 00:41:10|||||||||5
1728261700000|2024-10-07 00:41:40|||||||||1
1728261710000|2024-10-07 00:41:50|||||||||1
1728261780000|2024-10-07 00:43:00|||||||||1
1728262000000|2024-10-07 00:46:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1728262550000|2024-10-07 00:55:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728262580000|2024-10-07 00:56:20|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728262670000|2024-10-07 00:57:50|19.6|19.44|19.61|19.45|19.61|19.45|19.59|19.43|1
1728262680000|2024-10-07 00:58:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728262740000|2024-10-07 00:59:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728262800000|2024-10-07 01:00:00|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1728262810000|2024-10-07 01:00:10|19.6|19.44|19.61|19.45|19.61|19.45|19.59|19.43|0
1728262880000|2024-10-07 01:01:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1728262950000|2024-10-07 01:02:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728262970000|2024-10-07 01:02:50|||||||||1
1728263100000|2024-10-07 01:05:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|32
1728263150000|2024-10-07 01:05:50|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|2
1728263160000|2024-10-07 01:06:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1728263170000|2024-10-07 01:06:10|||||||||1
1728263210000|2024-10-07 01:06:50|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|0
1728263220000|2024-10-07 01:07:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|0
1728263230000|2024-10-07 01:07:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728263240000|2024-10-07 01:07:20|19.55|19.39|19.55|19.39|19.56|19.4|19.55|19.39|0
1728263250000|2024-10-07 01:07:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728263470000|2024-10-07 01:11:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1728263480000|2024-10-07 01:11:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728263490000|2024-10-07 01:11:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1728263500000|2024-10-07 01:11:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|0
1728263510000|2024-10-07 01:11:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1728263520000|2024-10-07 01:12:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1728263580000|2024-10-07 01:13:00|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|1
1728263590000|2024-10-07 01:13:10|19.55|19.39|19.55|19.39|19.56|19.4|19.54|19.38|0
1728263600000|2024-10-07 01:13:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728263610000|2024-10-07 01:13:30|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|0
1728264080000|2024-10-07 01:21:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1728264150000|2024-10-07 01:22:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1728264160000|2024-10-07 01:22:40|||||||||1
1728264210000|2024-10-07 01:23:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1728264270000|2024-10-07 01:24:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|20
1728264280000|2024-10-07 01:24:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1728264290000|2024-10-07 01:24:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1728264340000|2024-10-07 01:25:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1728264350000|2024-10-07 01:25:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1728264530000|2024-10-07 01:28:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|2
1728264540000|2024-10-07 01:29:00|||||||||1
1728264550000|2024-10-07 01:29:10|||||||||1
1728264570000|2024-10-07 01:29:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1728264580000|2024-10-07 01:29:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1728264590000|2024-10-07 01:29:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1728264600000|2024-10-07 01:30:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1728264750000|2024-10-07 01:32:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1728264760000|2024-10-07 01:32:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1728264770000|2024-10-07 01:32:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|0
1728264800000|2024-10-07 01:33:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1728264810000|2024-10-07 01:33:30|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|0
1728264960000|2024-10-07 01:36:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1728265000000|2024-10-07 01:36:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|6
1728265020000|2024-10-07 01:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1728265030000|2024-10-07 01:37:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1728265050000|2024-10-07 01:37:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1728265110000|2024-10-07 01:38:30|||||||||1
1728265480000|2024-10-07 01:44:40|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|30
1728265540000|2024-10-07 01:45:40|||||||||1
1728265600000|2024-10-07 01:46:40|||||||||1
1728265680000|2024-10-07 01:48:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1728265690000|2024-10-07 01:48:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1728265740000|2024-10-07 01:49:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|3
1728265790000|2024-10-07 01:49:50|||||||||1
1728265800000|2024-10-07 01:50:00|19.59|19.43|19.59|19.43|19.61|19.45|19.59|19.43|9
1728265820000|2024-10-07 01:50:20|||||||||1
1728265830000|2024-10-07 01:50:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1728265840000|2024-10-07 01:50:40|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1728265860000|2024-10-07 01:51:00|19.56|19.4|19.59|19.43|19.59|19.43|19.56|19.4|0
1728265870000|2024-10-07 01:51:10|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728265930000|2024-10-07 01:52:10|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1728265990000|2024-10-07 01:53:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1728266000000|2024-10-07 01:53:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728266010000|2024-10-07 01:53:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728266020000|2024-10-07 01:53:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|0
1728266050000|2024-10-07 01:54:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728266160000|2024-10-07 01:56:00|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|3
1728266170000|2024-10-07 01:56:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1728266230000|2024-10-07 01:57:10|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|0
1728266280000|2024-10-07 01:58:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728266290000|2024-10-07 01:58:10|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728266300000|2024-10-07 01:58:20|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|0
1728266430000|2024-10-07 02:00:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1728266830000|2024-10-07 02:07:10|||||||||1
1728267280000|2024-10-07 02:14:40|||||||||1
1728267590000|2024-10-07 02:19:50|||||||||1
1728268040000|2024-10-07 02:27:20|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|10
1728268080000|2024-10-07 02:28:00|19.57|19.41|19.55|19.39|19.57|19.41|19.54|19.38|1
1728268090000|2024-10-07 02:28:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1728268140000|2024-10-07 02:29:00|19.55|19.39|19.56|19.4|19.56|19.4|19.54|19.38|2
1728268150000|2024-10-07 02:29:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1728268160000|2024-10-07 02:29:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|0
1728268170000|2024-10-07 02:29:30|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728268200000|2024-10-07 02:30:00|19.55|19.39|19.54|19.38|19.56|19.4|19.54|19.38|0
1728268320000|2024-10-07 02:32:00|||||||||1
1728268790000|2024-10-07 02:39:50|||||||||1
1728268880000|2024-10-07 02:41:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1728268940000|2024-10-07 02:42:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|5
1728268970000|2024-10-07 02:42:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728268980000|2024-10-07 02:43:00|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|0
1728269320000|2024-10-07 02:48:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|15
1728269330000|2024-10-07 02:48:50|||||||||48
1728269340000|2024-10-07 02:49:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|36
1728269350000|2024-10-07 02:49:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728269360000|2024-10-07 02:49:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|0
1728269380000|2024-10-07 02:49:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1728269390000|2024-10-07 02:49:50|||||||||1
1728269470000|2024-10-07 02:51:10|||||||||3
1728269990000|2024-10-07 02:59:50|||||||||1
1728270030000|2024-10-07 03:00:30|||||||||54
1728270250000|2024-10-07 03:04:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|26
1728270270000|2024-10-07 03:04:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728270320000|2024-10-07 03:05:20|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|0
1728270340000|2024-10-07 03:05:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1728270360000|2024-10-07 03:06:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728270890000|2024-10-07 03:14:50|||||||||1
1728271290000|2024-10-07 03:21:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|13
1728271530000|2024-10-07 03:25:30|||||||||2
1728271560000|2024-10-07 03:26:00|||||||||2
1728271790000|2024-10-07 03:29:50|||||||||1
1728272390000|2024-10-07 03:39:50|||||||||1
1728272570000|2024-10-07 03:42:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1728272690000|2024-10-07 03:44:50|||||||||1
1728272750000|2024-10-07 03:45:50|||||||||1
1728273140000|2024-10-07 03:52:20|||||||||2
1728273160000|2024-10-07 03:52:40|||||||||3
1728273200000|2024-10-07 03:53:20|||||||||1
1728273290000|2024-10-07 03:54:50|||||||||2
1728273880000|2024-10-07 04:04:40|||||||||7
1728273890000|2024-10-07 04:04:50|||||||||2
1728273910000|2024-10-07 04:05:10|||||||||7
1728274040000|2024-10-07 04:07:20|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|21
1728274100000|2024-10-07 04:08:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728274110000|2024-10-07 04:08:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728274190000|2024-10-07 04:09:50|||||||||1
1728274300000|2024-10-07 04:11:40|||||||||1
1728274490000|2024-10-07 04:14:50|||||||||1
1728274790000|2024-10-07 04:19:50|||||||||1
1728275090000|2024-10-07 04:24:50|||||||||2
1728275390000|2024-10-07 04:29:50|||||||||1
1728275690000|2024-10-07 04:34:50|||||||||2
1728275990000|2024-10-07 04:39:50|||||||||1
1728276290000|2024-10-07 04:44:50|||||||||1
1728276590000|2024-10-07 04:49:50|||||||||1
1728276890000|2024-10-07 04:54:50|||||||||2
1728277190000|2024-10-07 04:59:50|||||||||1
1728277490000|2024-10-07 05:04:50|||||||||1
1728277820000|2024-10-07 05:10:20|||||||||2
1728278290000|2024-10-07 05:18:10|||||||||1
1728278300000|2024-10-07 05:18:20|||||||||1
1728278330000|2024-10-07 05:18:50|||||||||2
1728278450000|2024-10-07 05:20:50|||||||||1
1728278460000|2024-10-07 05:21:00|||||||||1
1728278920000|2024-10-07 05:28:40|||||||||2
1728278940000|2024-10-07 05:29:00|||||||||1
1728278980000|2024-10-07 05:29:40|||||||||5
1728279000000|2024-10-07 05:30:00|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|17
1728279010000|2024-10-07 05:30:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1728279180000|2024-10-07 05:33:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1728279220000|2024-10-07 05:33:40|||||||||1
1728279490000|2024-10-07 05:38:10|||||||||1
1728279720000|2024-10-07 05:42:00|||||||||1
1728279970000|2024-10-07 05:46:10|||||||||1
1728280840000|2024-10-07 06:00:40|||||||||1
1728280920000|2024-10-07 06:02:00|||||||||5
1728281010000|2024-10-07 06:03:30|||||||||4
1728281060000|2024-10-07 06:04:20|||||||||8
1728281090000|2024-10-07 06:04:50|||||||||1
1728281180000|2024-10-07 06:06:20|19.62|19.46|19.59|19.43|19.62|19.46|19.59|19.43|15
1728281190000|2024-10-07 06:06:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|2
1728281210000|2024-10-07 06:06:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1728281220000|2024-10-07 06:07:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728281320000|2024-10-07 06:08:40|||||||||1
1728281400000|2024-10-07 06:10:00|||||||||1
1728281520000|2024-10-07 06:12:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1728281560000|2024-10-07 06:12:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728281640000|2024-10-07 06:14:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1728281660000|2024-10-07 06:14:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728281680000|2024-10-07 06:14:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728281690000|2024-10-07 06:14:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728281740000|2024-10-07 06:15:40|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728281750000|2024-10-07 06:15:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|0
1728281760000|2024-10-07 06:16:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|0
1728281810000|2024-10-07 06:16:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|12
1728281820000|2024-10-07 06:17:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728281850000|2024-10-07 06:17:30|||||||||1
1728281940000|2024-10-07 06:19:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1728282420000|2024-10-07 06:27:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|6
1728282430000|2024-10-07 06:27:10|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1728282440000|2024-10-07 06:27:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728282460000|2024-10-07 06:27:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|8
1728282490000|2024-10-07 06:28:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728282510000|2024-10-07 06:28:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|4
1728282530000|2024-10-07 06:28:50|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1728282550000|2024-10-07 06:29:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|5
1728282560000|2024-10-07 06:29:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1728282570000|2024-10-07 06:29:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1728282590000|2024-10-07 06:29:50|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1728282600000|2024-10-07 06:30:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1728282680000|2024-10-07 06:31:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1728282690000|2024-10-07 06:31:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1728282850000|2024-10-07 06:34:10|||||||||9
1728283030000|2024-10-07 06:37:10|||||||||2
1728283080000|2024-10-07 06:38:00|||||||||1
1728283100000|2024-10-07 06:38:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|0
1728283330000|2024-10-07 06:42:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1728283410000|2024-10-07 06:43:30|||||||||1
1728283490000|2024-10-07 06:44:50|||||||||3
1728283720000|2024-10-07 06:48:40|||||||||6
1728283750000|2024-10-07 06:49:10|||||||||45
1728284120000|2024-10-07 06:55:20|||||||||3
1728284140000|2024-10-07 06:55:40|||||||||2
1728284420000|2024-10-07 07:00:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|4
1728284460000|2024-10-07 07:01:00|||||||||1
1728284580000|2024-10-07 07:03:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1728284590000|2024-10-07 07:03:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728284610000|2024-10-07 07:03:30|||||||||2
1728284650000|2024-10-07 07:04:10|||||||||2
1728284710000|2024-10-07 07:05:10|||||||||13
1728284730000|2024-10-07 07:05:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1728284750000|2024-10-07 07:05:50|||||||||1
1728284810000|2024-10-07 07:06:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728284820000|2024-10-07 07:07:00|||||||||5
1728284830000|2024-10-07 07:07:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|0
1728284850000|2024-10-07 07:07:30|||||||||7
1728284890000|2024-10-07 07:08:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1728284900000|2024-10-07 07:08:20|||||||||10
1728284910000|2024-10-07 07:08:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1728284920000|2024-10-07 07:08:40|||||||||2
1728284940000|2024-10-07 07:09:00|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1728284960000|2024-10-07 07:09:20|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|5
1728284970000|2024-10-07 07:09:30|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|1
1728284980000|2024-10-07 07:09:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728284990000|2024-10-07 07:09:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1728285000000|2024-10-07 07:10:00|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|0
1728285010000|2024-10-07 07:10:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1728285020000|2024-10-07 07:10:20|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|0
1728285030000|2024-10-07 07:10:30|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|0
1728285060000|2024-10-07 07:11:00|||||||||1
1728285100000|2024-10-07 07:11:40|||||||||1
1728285140000|2024-10-07 07:12:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1728285180000|2024-10-07 07:13:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1728285290000|2024-10-07 07:14:50|||||||||6
1728285300000|2024-10-07 07:15:00|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|13
1728285360000|2024-10-07 07:16:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1728285370000|2024-10-07 07:16:10|||||||||7
1728285380000|2024-10-07 07:16:20|||||||||13
1728285420000|2024-10-07 07:17:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|34
1728285470000|2024-10-07 07:17:50|||||||||1
1728285480000|2024-10-07 07:18:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1728285520000|2024-10-07 07:18:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|2
1728285530000|2024-10-07 07:18:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1728285550000|2024-10-07 07:19:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|4
1728285560000|2024-10-07 07:19:20|||||||||5
1728285600000|2024-10-07 07:20:00|||||||||1
1728285650000|2024-10-07 07:20:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1728285660000|2024-10-07 07:21:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1728285700000|2024-10-07 07:21:40|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|4
1728285710000|2024-10-07 07:21:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1728285740000|2024-10-07 07:22:20|||||||||9
1728285840000|2024-10-07 07:24:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1728285850000|2024-10-07 07:24:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|15
1728285860000|2024-10-07 07:24:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1728285890000|2024-10-07 07:24:50|||||||||4
1728285940000|2024-10-07 07:25:40|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|0
1728285990000|2024-10-07 07:26:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1728286010000|2024-10-07 07:26:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1728286020000|2024-10-07 07:27:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|0
1728286040000|2024-10-07 07:27:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1728286050000|2024-10-07 07:27:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728286060000|2024-10-07 07:27:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1728286070000|2024-10-07 07:27:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1728286140000|2024-10-07 07:29:00|||||||||1
1728286170000|2024-10-07 07:29:30|||||||||10
1728286200000|2024-10-07 07:30:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|5
1728286280000|2024-10-07 07:31:20|||||||||9
1728286310000|2024-10-07 07:31:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|1
1728286320000|2024-10-07 07:32:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|14
1728286400000|2024-10-07 07:33:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1728286410000|2024-10-07 07:33:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1728286420000|2024-10-07 07:33:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1728286430000|2024-10-07 07:33:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|0
1728286440000|2024-10-07 07:34:00|19.74|19.58|19.73|19.57|19.75|19.59|19.7|19.54|3
1728286450000|2024-10-07 07:34:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|3
1728286460000|2024-10-07 07:34:20|||||||||6
1728286470000|2024-10-07 07:34:30|19.74|19.58|19.73|19.57|19.75|19.59|19.73|19.57|17
1728286490000|2024-10-07 07:34:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1728286500000|2024-10-07 07:35:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1728286510000|2024-10-07 07:35:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1728286520000|2024-10-07 07:35:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1728286530000|2024-10-07 07:35:30|||||||||1
1728286590000|2024-10-07 07:36:30|||||||||2
1728286600000|2024-10-07 07:36:40|||||||||12
1728286700000|2024-10-07 07:38:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728286720000|2024-10-07 07:38:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|3
1728286740000|2024-10-07 07:39:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|5
1728286780000|2024-10-07 07:39:40|||||||||12
1728286790000|2024-10-07 07:39:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728286800000|2024-10-07 07:40:00|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|1
1728286810000|2024-10-07 07:40:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1728286820000|2024-10-07 07:40:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|9
1728286830000|2024-10-07 07:40:30|19.89|19.73|19.9|19.74|19.9|19.74|19.88|19.72|1
1728286850000|2024-10-07 07:40:50|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|3
1728286860000|2024-10-07 07:41:00|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|18
1728286870000|2024-10-07 07:41:10|||||||||7
1728286890000|2024-10-07 07:41:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|6
1728286930000|2024-10-07 07:42:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1728286940000|2024-10-07 07:42:20|||||||||1
1728286960000|2024-10-07 07:42:40|19.83|19.67|19.85|19.69|19.85|19.69|19.81|19.65|18
1728286970000|2024-10-07 07:42:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728286980000|2024-10-07 07:43:00|||||||||1
1728286990000|2024-10-07 07:43:10|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|0
1728287000000|2024-10-07 07:43:20|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1728287010000|2024-10-07 07:43:30|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1728287020000|2024-10-07 07:43:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1728287060000|2024-10-07 07:44:20|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|2
1728287070000|2024-10-07 07:44:30|||||||||9
1728287080000|2024-10-07 07:44:40|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|6
1728287110000|2024-10-07 07:45:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|75
1728287120000|2024-10-07 07:45:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1728287180000|2024-10-07 07:46:20|||||||||1
1728287210000|2024-10-07 07:46:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1728287220000|2024-10-07 07:47:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1728287230000|2024-10-07 07:47:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|1
1728287240000|2024-10-07 07:47:20|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|1
1728287250000|2024-10-07 07:47:30|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|1
1728287260000|2024-10-07 07:47:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|1
1728287370000|2024-10-07 07:49:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|39
1728287500000|2024-10-07 07:51:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|40
1728287510000|2024-10-07 07:51:50|19.74|19.58|19.73|19.57|19.75|19.59|19.73|19.57|4
1728287520000|2024-10-07 07:52:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1728287530000|2024-10-07 07:52:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1728287540000|2024-10-07 07:52:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1728287550000|2024-10-07 07:52:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1728287570000|2024-10-07 07:52:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1728287610000|2024-10-07 07:53:30|||||||||1
1728287620000|2024-10-07 07:53:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728287630000|2024-10-07 07:53:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1728287640000|2024-10-07 07:54:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1728287660000|2024-10-07 07:54:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|12
1728287680000|2024-10-07 07:54:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1728287690000|2024-10-07 07:54:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1728287700000|2024-10-07 07:55:00|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|6
1728287710000|2024-10-07 07:55:10|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|4
1728287730000|2024-10-07 07:55:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728287740000|2024-10-07 07:55:40|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1728287750000|2024-10-07 07:55:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1728287760000|2024-10-07 07:56:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1728287840000|2024-10-07 07:57:20|||||||||1
1728287890000|2024-10-07 07:58:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1728287900000|2024-10-07 07:58:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1728287910000|2024-10-07 07:58:30|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|1
1728287920000|2024-10-07 07:58:40|19.79|19.63|19.79|19.63|19.8|19.64|19.78|19.62|0
1728287930000|2024-10-07 07:58:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1728287950000|2024-10-07 07:59:10|||||||||7
1728287980000|2024-10-07 07:59:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1728287990000|2024-10-07 07:59:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|0
1728288000000|2024-10-07 08:00:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1728288010000|2024-10-07 08:00:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1728288020000|2024-10-07 08:00:20|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|0
1728288030000|2024-10-07 08:00:30|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1728288040000|2024-10-07 08:00:40|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|0
1728288050000|2024-10-07 08:00:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1728288060000|2024-10-07 08:01:00|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|0
1728288070000|2024-10-07 08:01:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728288090000|2024-10-07 08:01:30|19.8|19.64|19.79|19.63|19.8|19.64|19.78|19.62|8
1728288100000|2024-10-07 08:01:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1728288110000|2024-10-07 08:01:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|0
1728288120000|2024-10-07 08:02:00|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|15
1728288130000|2024-10-07 08:02:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1728288140000|2024-10-07 08:02:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1728288170000|2024-10-07 08:02:50|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|0
1728288180000|2024-10-07 08:03:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|0
1728288190000|2024-10-07 08:03:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1728288210000|2024-10-07 08:03:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1728288220000|2024-10-07 08:03:40|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|0
1728288240000|2024-10-07 08:04:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1728288280000|2024-10-07 08:04:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|21
1728288300000|2024-10-07 08:05:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|10
1728288320000|2024-10-07 08:05:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728288330000|2024-10-07 08:05:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|2
1728288410000|2024-10-07 08:06:50|||||||||4
1728288430000|2024-10-07 08:07:10|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1728288450000|2024-10-07 08:07:30|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1728288460000|2024-10-07 08:07:40|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1728288530000|2024-10-07 08:08:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728288540000|2024-10-07 08:09:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1728288550000|2024-10-07 08:09:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1728288570000|2024-10-07 08:09:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728288580000|2024-10-07 08:09:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728288630000|2024-10-07 08:10:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1728288640000|2024-10-07 08:10:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1728288740000|2024-10-07 08:12:20|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1728288830000|2024-10-07 08:13:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1728288880000|2024-10-07 08:14:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1728288910000|2024-10-07 08:15:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1728289020000|2024-10-07 08:17:00|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|3
1728289150000|2024-10-07 08:19:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|7
1728289160000|2024-10-07 08:19:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1728289170000|2024-10-07 08:19:30|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|5
1728289180000|2024-10-07 08:19:40|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|2
1728289190000|2024-10-07 08:19:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1728289200000|2024-10-07 08:20:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|0
1728289340000|2024-10-07 08:22:20|||||||||1
1728289530000|2024-10-07 08:25:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728289570000|2024-10-07 08:26:10|19.81|19.65|19.8|19.64|19.83|19.67|19.8|19.64|0
1728289640000|2024-10-07 08:27:20|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|16
1728289650000|2024-10-07 08:27:30|||||||||1
1728289690000|2024-10-07 08:28:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1728289700000|2024-10-07 08:28:20|||||||||2
1728289740000|2024-10-07 08:29:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728289800000|2024-10-07 08:30:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728289820000|2024-10-07 08:30:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728289830000|2024-10-07 08:30:30|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1728289920000|2024-10-07 08:32:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1728289960000|2024-10-07 08:32:40|||||||||1
1728290040000|2024-10-07 08:34:00|||||||||1
1728290110000|2024-10-07 08:35:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728290120000|2024-10-07 08:35:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1728290160000|2024-10-07 08:36:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728290180000|2024-10-07 08:36:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1728290190000|2024-10-07 08:36:30|19.76|19.6|19.78|19.62|19.78|19.62|19.74|19.58|0
1728290320000|2024-10-07 08:38:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1728290330000|2024-10-07 08:38:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728290420000|2024-10-07 08:40:20|||||||||1
1728290530000|2024-10-07 08:42:10|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|19
1728290540000|2024-10-07 08:42:20|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|6
1728290560000|2024-10-07 08:42:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728290670000|2024-10-07 08:44:30|||||||||2
1728290690000|2024-10-07 08:44:50|||||||||1
1728290760000|2024-10-07 08:46:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1728290840000|2024-10-07 08:47:20|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|0
1728290860000|2024-10-07 08:47:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1728290890000|2024-10-07 08:48:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1728290900000|2024-10-07 08:48:20|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|0
1728290910000|2024-10-07 08:48:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728290920000|2024-10-07 08:48:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1728290930000|2024-10-07 08:48:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728290940000|2024-10-07 08:49:00|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1728290950000|2024-10-07 08:49:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728290960000|2024-10-07 08:49:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1728290970000|2024-10-07 08:49:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728290990000|2024-10-07 08:49:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|0
1728291200000|2024-10-07 08:53:20|||||||||241
1728291220000|2024-10-07 08:53:40|||||||||12
1728291230000|2024-10-07 08:53:50|19.81|19.65|19.84|19.68|19.84|19.68|19.81|19.65|19
1728291270000|2024-10-07 08:54:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1728291290000|2024-10-07 08:54:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1728291300000|2024-10-07 08:55:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1728291310000|2024-10-07 08:55:10|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1728291330000|2024-10-07 08:55:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728291340000|2024-10-07 08:55:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1728291430000|2024-10-07 08:57:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|25
1728291460000|2024-10-07 08:57:40|||||||||1
1728291480000|2024-10-07 08:58:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1728291490000|2024-10-07 08:58:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1728291500000|2024-10-07 08:58:20|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1728291590000|2024-10-07 08:59:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728291600000|2024-10-07 09:00:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1728291610000|2024-10-07 09:00:10|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|5
1728291650000|2024-10-07 09:00:50|||||||||1
1728291670000|2024-10-07 09:01:10|||||||||4
1728291740000|2024-10-07 09:02:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|47
1728291760000|2024-10-07 09:02:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728291770000|2024-10-07 09:02:50|||||||||1
1728291780000|2024-10-07 09:03:00|||||||||1
1728291790000|2024-10-07 09:03:10|||||||||1
1728291810000|2024-10-07 09:03:30|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|15
1728291860000|2024-10-07 09:04:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|28
1728291870000|2024-10-07 09:04:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1728291890000|2024-10-07 09:04:50|||||||||1
1728291900000|2024-10-07 09:05:00|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|0
1728291930000|2024-10-07 09:05:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1728291940000|2024-10-07 09:05:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1728291950000|2024-10-07 09:05:50|||||||||4
1728291970000|2024-10-07 09:06:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1728291980000|2024-10-07 09:06:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1728292030000|2024-10-07 09:07:10|||||||||1
1728292150000|2024-10-07 09:09:10|||||||||1
1728292170000|2024-10-07 09:09:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|7
1728292190000|2024-10-07 09:09:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|5
1728292200000|2024-10-07 09:10:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1728292210000|2024-10-07 09:10:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1728292220000|2024-10-07 09:10:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1728292230000|2024-10-07 09:10:30|19.97|19.81|19.97|19.81|20.01|19.85|19.97|19.81|76
1728292240000|2024-10-07 09:10:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728292250000|2024-10-07 09:10:50|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|0
1728292260000|2024-10-07 09:11:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1728292270000|2024-10-07 09:11:10|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1728292280000|2024-10-07 09:11:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1728292310000|2024-10-07 09:11:50|||||||||2
1728292370000|2024-10-07 09:12:50|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|42
1728292380000|2024-10-07 09:13:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1728292510000|2024-10-07 09:15:10|||||||||1
1728292610000|2024-10-07 09:16:50|||||||||49
1728292620000|2024-10-07 09:17:00|||||||||1
1728292680000|2024-10-07 09:18:00|||||||||1
1728292710000|2024-10-07 09:18:30|||||||||1
1728292750000|2024-10-07 09:19:10|||||||||1
1728292810000|2024-10-07 09:20:10|||||||||2
1728292860000|2024-10-07 09:21:00|||||||||10
1728292990000|2024-10-07 09:23:10|||||||||1
1728293100000|2024-10-07 09:25:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|6
1728293110000|2024-10-07 09:25:10|19.99|19.83|19.99|19.83|19.99|19.83|19.97|19.81|0
1728293120000|2024-10-07 09:25:20|19.98|19.82|19.99|19.83|19.99|19.83|19.96|19.8|0
1728293130000|2024-10-07 09:25:30|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|0
1728293160000|2024-10-07 09:26:00|||||||||1
1728293190000|2024-10-07 09:26:30|||||||||4
1728293200000|2024-10-07 09:26:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1728293210000|2024-10-07 09:26:50|||||||||5
1728293220000|2024-10-07 09:27:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|1
1728293240000|2024-10-07 09:27:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1728293270000|2024-10-07 09:27:50|||||||||1
1728293330000|2024-10-07 09:28:50|||||||||1
1728293360000|2024-10-07 09:29:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728293400000|2024-10-07 09:30:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1728293460000|2024-10-07 09:31:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1728293670000|2024-10-07 09:34:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1728293710000|2024-10-07 09:35:10|||||||||3
1728293760000|2024-10-07 09:36:00|||||||||13
1728293790000|2024-10-07 09:36:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728293800000|2024-10-07 09:36:40|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|0
1728293810000|2024-10-07 09:36:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1728293820000|2024-10-07 09:37:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1728293830000|2024-10-07 09:37:10|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|2
1728293840000|2024-10-07 09:37:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|3
1728293850000|2024-10-07 09:37:30|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|2
1728293860000|2024-10-07 09:37:40|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1728293870000|2024-10-07 09:37:50|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|0
1728293880000|2024-10-07 09:38:00|19.95|19.79|19.92|19.76|19.96|19.8|19.91|19.75|8
1728293890000|2024-10-07 09:38:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1728294020000|2024-10-07 09:40:20|||||||||5
1728294050000|2024-10-07 09:40:50|||||||||10
1728294090000|2024-10-07 09:41:30|||||||||1
1728294110000|2024-10-07 09:41:50|||||||||8
1728294120000|2024-10-07 09:42:00|||||||||2
1728294140000|2024-10-07 09:42:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|17
1728294150000|2024-10-07 09:42:30|||||||||3
1728294160000|2024-10-07 09:42:40|||||||||4
1728294170000|2024-10-07 09:42:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1728294180000|2024-10-07 09:43:00|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|11
1728294190000|2024-10-07 09:43:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728294200000|2024-10-07 09:43:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1728294210000|2024-10-07 09:43:30|||||||||1
1728294220000|2024-10-07 09:43:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728294240000|2024-10-07 09:44:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728294260000|2024-10-07 09:44:20|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|1
1728294300000|2024-10-07 09:45:00|||||||||1
1728294310000|2024-10-07 09:45:10|||||||||1
1728294320000|2024-10-07 09:45:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1728294420000|2024-10-07 09:47:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728294530000|2024-10-07 09:48:50|||||||||2
1728294540000|2024-10-07 09:49:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1728294570000|2024-10-07 09:49:30|||||||||1
1728294630000|2024-10-07 09:50:30|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|0
1728294640000|2024-10-07 09:50:40|19.92|19.76|19.92|19.76|19.96|19.8|19.92|19.76|5
1728294700000|2024-10-07 09:51:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1728294710000|2024-10-07 09:51:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728294720000|2024-10-07 09:52:00|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|0
1728294750000|2024-10-07 09:52:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728294760000|2024-10-07 09:52:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728294770000|2024-10-07 09:52:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728294780000|2024-10-07 09:53:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728294790000|2024-10-07 09:53:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728294800000|2024-10-07 09:53:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728294900000|2024-10-07 09:55:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1728295160000|2024-10-07 09:59:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728295190000|2024-10-07 09:59:50|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|6
1728295200000|2024-10-07 10:00:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|2
1728295220000|2024-10-07 10:00:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1728295250000|2024-10-07 10:00:50|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|0
1728295290000|2024-10-07 10:01:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|2
1728295400000|2024-10-07 10:03:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1728295500000|2024-10-07 10:05:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728295510000|2024-10-07 10:05:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|0
1728295580000|2024-10-07 10:06:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|0
1728295590000|2024-10-07 10:06:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728295630000|2024-10-07 10:07:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728295640000|2024-10-07 10:07:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728295650000|2024-10-07 10:07:30|||||||||1
1728295770000|2024-10-07 10:09:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728295780000|2024-10-07 10:09:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|10
1728295790000|2024-10-07 10:09:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1728295870000|2024-10-07 10:11:10|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|0
1728296060000|2024-10-07 10:14:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728296070000|2024-10-07 10:14:30|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1728296080000|2024-10-07 10:14:40|||||||||2
1728296100000|2024-10-07 10:15:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1728296210000|2024-10-07 10:16:50|||||||||60
1728296410000|2024-10-07 10:20:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728296490000|2024-10-07 10:21:30|||||||||2
1728296530000|2024-10-07 10:22:10|||||||||2
1728296540000|2024-10-07 10:22:20|||||||||2
1728296550000|2024-10-07 10:22:30|||||||||1
1728296800000|2024-10-07 10:26:40|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|140
1728296810000|2024-10-07 10:26:50|||||||||1
1728297240000|2024-10-07 10:34:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1728297280000|2024-10-07 10:34:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728297290000|2024-10-07 10:34:50|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|11
1728297390000|2024-10-07 10:36:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728297490000|2024-10-07 10:38:10|||||||||6
1728297550000|2024-10-07 10:39:10|||||||||1
1728297580000|2024-10-07 10:39:40|||||||||1
1728297790000|2024-10-07 10:43:10|||||||||2
1728297880000|2024-10-07 10:44:40|||||||||2
1728297890000|2024-10-07 10:44:50|||||||||1
1728298120000|2024-10-07 10:48:40|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|2
1728298130000|2024-10-07 10:48:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728298140000|2024-10-07 10:49:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1728298150000|2024-10-07 10:49:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728298170000|2024-10-07 10:49:30|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1728298200000|2024-10-07 10:50:00|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1728298220000|2024-10-07 10:50:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1728298260000|2024-10-07 10:51:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1728298270000|2024-10-07 10:51:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1728298410000|2024-10-07 10:53:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1728298430000|2024-10-07 10:53:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1728298480000|2024-10-07 10:54:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728298490000|2024-10-07 10:54:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728298500000|2024-10-07 10:55:00|19.89|19.73|19.87|19.71|19.9|19.74|19.86|19.7|14
1728298510000|2024-10-07 10:55:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1728298520000|2024-10-07 10:55:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728298550000|2024-10-07 10:55:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1728298560000|2024-10-07 10:56:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728298580000|2024-10-07 10:56:20|19.86|19.7|19.85|19.69|19.87|19.71|19.85|19.69|5
1728298590000|2024-10-07 10:56:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1728298600000|2024-10-07 10:56:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728298620000|2024-10-07 10:57:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1728298650000|2024-10-07 10:57:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728298660000|2024-10-07 10:57:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728298760000|2024-10-07 10:59:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1728298770000|2024-10-07 10:59:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1728298780000|2024-10-07 10:59:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728298790000|2024-10-07 10:59:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728298830000|2024-10-07 11:00:30|||||||||1
1728298840000|2024-10-07 11:00:40|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|1
1728298910000|2024-10-07 11:01:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|21
1728298920000|2024-10-07 11:02:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728298970000|2024-10-07 11:02:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728298980000|2024-10-07 11:03:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1728298990000|2024-10-07 11:03:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|5
1728299100000|2024-10-07 11:05:00|||||||||30
1728299110000|2024-10-07 11:05:10|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|8
1728299130000|2024-10-07 11:05:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728299140000|2024-10-07 11:05:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|14
1728299170000|2024-10-07 11:06:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728299180000|2024-10-07 11:06:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|3
1728299200000|2024-10-07 11:06:40|||||||||1
1728299460000|2024-10-07 11:11:00|||||||||1
1728299790000|2024-10-07 11:16:30|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|25
1728299800000|2024-10-07 11:16:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1728299840000|2024-10-07 11:17:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1728299850000|2024-10-07 11:17:30|19.87|19.71|19.88|19.72|19.9|19.74|19.87|19.71|0
1728299870000|2024-10-07 11:17:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728299930000|2024-10-07 11:18:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1728299940000|2024-10-07 11:19:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|0
1728299950000|2024-10-07 11:19:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1728299960000|2024-10-07 11:19:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1728299970000|2024-10-07 11:19:30|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|4
1728300500000|2024-10-07 11:28:20|||||||||1
1728300530000|2024-10-07 11:28:50|||||||||66
1728300800000|2024-10-07 11:33:20|||||||||1
1728300840000|2024-10-07 11:34:00|||||||||1
1728300970000|2024-10-07 11:36:10|||||||||1
1728301340000|2024-10-07 11:42:20|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|60
1728301370000|2024-10-07 11:42:50|||||||||1
1728301870000|2024-10-07 11:51:10|||||||||5
1728301930000|2024-10-07 11:52:10|||||||||1
1728301990000|2024-10-07 11:53:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1728302010000|2024-10-07 11:53:30|||||||||1
1728302050000|2024-10-07 11:54:10|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|153
1728302130000|2024-10-07 11:55:30|||||||||3
1728302180000|2024-10-07 11:56:20|||||||||2
1728302220000|2024-10-07 11:57:00|||||||||1
1728302300000|2024-10-07 11:58:20|||||||||29
1728302310000|2024-10-07 11:58:30|||||||||4
1728302410000|2024-10-07 12:00:10|||||||||1
1728302510000|2024-10-07 12:01:50|||||||||1
1728302600000|2024-10-07 12:03:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|169
1728302620000|2024-10-07 12:03:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|34
1728302630000|2024-10-07 12:03:50|||||||||5
1728302640000|2024-10-07 12:04:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|110
1728302650000|2024-10-07 12:04:10|||||||||7
1728302720000|2024-10-07 12:05:20|||||||||1
1728302740000|2024-10-07 12:05:40|||||||||1
1728302830000|2024-10-07 12:07:10|||||||||2
1728302890000|2024-10-07 12:08:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|14
1728302900000|2024-10-07 12:08:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1728302910000|2024-10-07 12:08:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|47
1728302990000|2024-10-07 12:09:50|||||||||1
1728303380000|2024-10-07 12:16:20|||||||||23
1728303470000|2024-10-07 12:17:50|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|53
1728303480000|2024-10-07 12:18:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|15
1728303500000|2024-10-07 12:18:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1728303530000|2024-10-07 12:18:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728303540000|2024-10-07 12:19:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1728303550000|2024-10-07 12:19:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728303600000|2024-10-07 12:20:00|||||||||3
1728303740000|2024-10-07 12:22:20|||||||||1
1728303970000|2024-10-07 12:26:10|||||||||1
1728304190000|2024-10-07 12:29:50|||||||||1
1728304230000|2024-10-07 12:30:30|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|162
1728304240000|2024-10-07 12:30:40|||||||||36
1728304250000|2024-10-07 12:30:50|||||||||1
1728304320000|2024-10-07 12:32:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1728304330000|2024-10-07 12:32:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|39
1728304550000|2024-10-07 12:35:50|||||||||9
1728304730000|2024-10-07 12:38:50|||||||||1
1728304810000|2024-10-07 12:40:10|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|39
1728304820000|2024-10-07 12:40:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1728304830000|2024-10-07 12:40:30|||||||||115
1728304860000|2024-10-07 12:41:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1728304870000|2024-10-07 12:41:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728304890000|2024-10-07 12:41:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728304900000|2024-10-07 12:41:40|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|0
1728304910000|2024-10-07 12:41:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728304920000|2024-10-07 12:42:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1728304960000|2024-10-07 12:42:40|||||||||1
1728304990000|2024-10-07 12:43:10|||||||||1
1728305100000|2024-10-07 12:45:00|||||||||10
1728305180000|2024-10-07 12:46:20|||||||||15
1728305190000|2024-10-07 12:46:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1728305200000|2024-10-07 12:46:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|16
1728305210000|2024-10-07 12:46:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1728305230000|2024-10-07 12:47:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1728305240000|2024-10-07 12:47:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|73
1728305250000|2024-10-07 12:47:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728305260000|2024-10-07 12:47:40|||||||||104
1728305280000|2024-10-07 12:48:00|||||||||98
1728305400000|2024-10-07 12:50:00|||||||||19
1728305780000|2024-10-07 12:56:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1728305790000|2024-10-07 12:56:30|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1728305840000|2024-10-07 12:57:20|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1728306030000|2024-10-07 13:00:30|||||||||19
1728306080000|2024-10-07 13:01:20|||||||||7
1728306110000|2024-10-07 13:01:50|||||||||1
1728306120000|2024-10-07 13:02:00|||||||||1
1728306250000|2024-10-07 13:04:10|||||||||23
1728306280000|2024-10-07 13:04:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1728306290000|2024-10-07 13:04:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728306300000|2024-10-07 13:05:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728306330000|2024-10-07 13:05:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728306340000|2024-10-07 13:05:40|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|0
1728306360000|2024-10-07 13:06:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|9
1728306390000|2024-10-07 13:06:30|||||||||32
1728306400000|2024-10-07 13:06:40|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|1
1728306480000|2024-10-07 13:08:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1728306490000|2024-10-07 13:08:10|||||||||22
1728306500000|2024-10-07 13:08:20|||||||||1
1728306510000|2024-10-07 13:08:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1728306580000|2024-10-07 13:09:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|5
1728306590000|2024-10-07 13:09:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1728306610000|2024-10-07 13:10:10|||||||||1
1728306660000|2024-10-07 13:11:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1728306670000|2024-10-07 13:11:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728306680000|2024-10-07 13:11:20|||||||||5
1728306700000|2024-10-07 13:11:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728306710000|2024-10-07 13:11:50|||||||||10
1728306750000|2024-10-07 13:12:30|||||||||62
1728306760000|2024-10-07 13:12:40|||||||||1
1728306770000|2024-10-07 13:12:50|||||||||1
1728306830000|2024-10-07 13:13:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|78
1728306860000|2024-10-07 13:14:20|||||||||1
1728306940000|2024-10-07 13:15:40|||||||||1
1728306960000|2024-10-07 13:16:00|||||||||1
1728306970000|2024-10-07 13:16:10|||||||||2
1728307000000|2024-10-07 13:16:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|16
1728307010000|2024-10-07 13:16:50|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|53
1728307030000|2024-10-07 13:17:10|||||||||5
1728307120000|2024-10-07 13:18:40|||||||||7
1728307230000|2024-10-07 13:20:30|||||||||1
1728307370000|2024-10-07 13:22:50|||||||||2
1728307390000|2024-10-07 13:23:10|19.86|19.7|19.87|19.71|19.89|19.73|19.86|19.7|27
1728307420000|2024-10-07 13:23:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728307430000|2024-10-07 13:23:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|0
1728307470000|2024-10-07 13:24:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|10
1728307490000|2024-10-07 13:24:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|19
1728307500000|2024-10-07 13:25:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|1
1728307510000|2024-10-07 13:25:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1728307540000|2024-10-07 13:25:40|||||||||10
1728307580000|2024-10-07 13:26:20|||||||||1
1728307590000|2024-10-07 13:26:30|||||||||1
1728307670000|2024-10-07 13:27:50|||||||||12
1728307780000|2024-10-07 13:29:40|||||||||2
1728307790000|2024-10-07 13:29:50|||||||||6
1728307800000|2024-10-07 13:30:00|||||||||6
1728307810000|2024-10-07 13:30:10|||||||||11
1728307820000|2024-10-07 13:30:20|||||||||2
1728307830000|2024-10-07 13:30:30|||||||||6
1728307850000|2024-10-07 13:30:50|||||||||5
1728307860000|2024-10-07 13:31:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|140
1728307870000|2024-10-07 13:31:10|||||||||16
1728307880000|2024-10-07 13:31:20|||||||||3
1728307890000|2024-10-07 13:31:30|||||||||10
1728307900000|2024-10-07 13:31:40|||||||||11
1728307910000|2024-10-07 13:31:50|||||||||9
1728307920000|2024-10-07 13:32:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|56
1728307930000|2024-10-07 13:32:10|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|57
1728307940000|2024-10-07 13:32:20|19.96|19.8|20|19.84|20|19.84|19.96|19.8|29
1728307950000|2024-10-07 13:32:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|36
1728307960000|2024-10-07 13:32:40|||||||||3
1728307970000|2024-10-07 13:32:50|||||||||7
1728307980000|2024-10-07 13:33:00|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|123
1728307990000|2024-10-07 13:33:10|19.96|19.8|20|19.84|20|19.84|19.96|19.8|10
1728308000000|2024-10-07 13:33:20|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|74
1728308010000|2024-10-07 13:33:30|||||||||5
1728308020000|2024-10-07 13:33:40|20|19.84|20|19.84|20|19.84|20|19.84|255
1728308030000|2024-10-07 13:33:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|26
1728308040000|2024-10-07 13:34:00|20|19.84|20.01|19.85|20.01|19.85|20|19.84|34
1728308050000|2024-10-07 13:34:10|20|19.84|19.96|19.8|20|19.84|19.96|19.8|29
1728308060000|2024-10-07 13:34:20|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|38
1728308070000|2024-10-07 13:34:30|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|143
1728308080000|2024-10-07 13:34:40|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|217
1728308090000|2024-10-07 13:34:50|20|19.84|20|19.84|20|19.84|20|19.84|44
1728308100000|2024-10-07 13:35:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|51
1728308110000|2024-10-07 13:35:10|||||||||7
1728308120000|2024-10-07 13:35:20|||||||||17
1728308130000|2024-10-07 13:35:30|20.03|19.87|19.96|19.8|20.03|19.87|19.96|19.8|172
1728308140000|2024-10-07 13:35:40|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|28
1728308150000|2024-10-07 13:35:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|50
1728308160000|2024-10-07 13:36:00|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|21
1728308170000|2024-10-07 13:36:10|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|75
1728308180000|2024-10-07 13:36:20|||||||||12
1728308190000|2024-10-07 13:36:30|||||||||12
1728308200000|2024-10-07 13:36:40|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|63
1728308210000|2024-10-07 13:36:50|||||||||18
1728308220000|2024-10-07 13:37:00|||||||||3
1728308230000|2024-10-07 13:37:10|||||||||1
1728308240000|2024-10-07 13:37:20|||||||||4
1728308250000|2024-10-07 13:37:30|||||||||45
1728308260000|2024-10-07 13:37:40|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|45
1728308270000|2024-10-07 13:37:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|20
1728308290000|2024-10-07 13:38:10|||||||||8
1728308300000|2024-10-07 13:38:20|||||||||1
1728308310000|2024-10-07 13:38:30|||||||||1
1728308320000|2024-10-07 13:38:40|||||||||6
1728308330000|2024-10-07 13:38:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1728308340000|2024-10-07 13:39:00|19.92|19.76|19.96|19.8|19.96|19.8|19.91|19.75|35
1728308350000|2024-10-07 13:39:10|||||||||9
1728308360000|2024-10-07 13:39:20|||||||||1
1728308370000|2024-10-07 13:39:30|||||||||3
1728308380000|2024-10-07 13:39:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|20
1728308390000|2024-10-07 13:39:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1728308400000|2024-10-07 13:40:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|33
1728308410000|2024-10-07 13:40:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|11
1728308430000|2024-10-07 13:40:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|6
1728308440000|2024-10-07 13:40:40|||||||||1
1728308450000|2024-10-07 13:40:50|||||||||7
1728308460000|2024-10-07 13:41:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|7
1728308470000|2024-10-07 13:41:10|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|92
1728308480000|2024-10-07 13:41:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|56
1728308500000|2024-10-07 13:41:40|||||||||3
1728308510000|2024-10-07 13:41:50|||||||||124
1728308520000|2024-10-07 13:42:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|367
1728308550000|2024-10-07 13:42:30|||||||||2
1728308570000|2024-10-07 13:42:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|28
1728308580000|2024-10-07 13:43:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1728308590000|2024-10-07 13:43:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1728308600000|2024-10-07 13:43:20|||||||||46
1728308620000|2024-10-07 13:43:40|||||||||26
1728308630000|2024-10-07 13:43:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1728308640000|2024-10-07 13:44:00|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|51
1728308650000|2024-10-07 13:44:10|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|12
1728308660000|2024-10-07 13:44:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|75
1728308670000|2024-10-07 13:44:30|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|9
1728308680000|2024-10-07 13:44:40|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|3
1728308690000|2024-10-07 13:44:50|||||||||2
1728308700000|2024-10-07 13:45:00|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|62
1728308710000|2024-10-07 13:45:10|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|14
1728308720000|2024-10-07 13:45:20|||||||||4
1728308730000|2024-10-07 13:45:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1728308740000|2024-10-07 13:45:40|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|18
1728308770000|2024-10-07 13:46:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|61
1728308780000|2024-10-07 13:46:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1728308820000|2024-10-07 13:47:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|129
1728308830000|2024-10-07 13:47:10|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|35
1728308840000|2024-10-07 13:47:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|16
1728308850000|2024-10-07 13:47:30|||||||||65
1728308860000|2024-10-07 13:47:40|20.01|19.85|19.97|19.81|20.02|19.86|19.96|19.8|96
1728308870000|2024-10-07 13:47:50|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|150
1728308880000|2024-10-07 13:48:00|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|111
1728308890000|2024-10-07 13:48:10|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|36
1728308910000|2024-10-07 13:48:30|||||||||25
1728308920000|2024-10-07 13:48:40|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|33
1728308930000|2024-10-07 13:48:50|||||||||2
1728308950000|2024-10-07 13:49:10|||||||||3
1728308960000|2024-10-07 13:49:20|||||||||5
1728308970000|2024-10-07 13:49:30|||||||||2
1728308980000|2024-10-07 13:49:40|20|19.84|19.98|19.82|20|19.84|19.96|19.8|58
1728308990000|2024-10-07 13:49:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1728309010000|2024-10-07 13:50:10|||||||||1
1728309020000|2024-10-07 13:50:20|||||||||4
1728309030000|2024-10-07 13:50:30|20|19.84|20|19.84|20|19.84|20|19.84|11
1728309040000|2024-10-07 13:50:40|19.96|19.8|20|19.84|20|19.84|19.96|19.8|3
1728309050000|2024-10-07 13:50:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|73
1728309060000|2024-10-07 13:51:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|28
1728309070000|2024-10-07 13:51:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|29
1728309090000|2024-10-07 13:51:30|20|19.84|19.96|19.8|20|19.84|19.96|19.8|10
1728309100000|2024-10-07 13:51:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|4
1728309110000|2024-10-07 13:51:50|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|21
1728309120000|2024-10-07 13:52:00|||||||||6
1728309130000|2024-10-07 13:52:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728309140000|2024-10-07 13:52:20|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|42
1728309150000|2024-10-07 13:52:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|34
1728309160000|2024-10-07 13:52:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1728309170000|2024-10-07 13:52:50|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|7
1728309180000|2024-10-07 13:53:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728309190000|2024-10-07 13:53:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|105
1728309200000|2024-10-07 13:53:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1728309210000|2024-10-07 13:53:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|9
1728309220000|2024-10-07 13:53:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|5
1728309230000|2024-10-07 13:53:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|5
1728309240000|2024-10-07 13:54:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|45
1728309250000|2024-10-07 13:54:10|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|15
1728309260000|2024-10-07 13:54:20|||||||||45
1728309270000|2024-10-07 13:54:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|12
1728309280000|2024-10-07 13:54:40|||||||||33
1728309290000|2024-10-07 13:54:50|||||||||10
1728309300000|2024-10-07 13:55:00|20.01|19.85|19.97|19.81|20.01|19.85|19.97|19.81|13
1728309310000|2024-10-07 13:55:10|||||||||1
1728309320000|2024-10-07 13:55:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|24
1728309330000|2024-10-07 13:55:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|16
1728309340000|2024-10-07 13:55:40|||||||||1
1728309350000|2024-10-07 13:55:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1728309360000|2024-10-07 13:56:00|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|8
1728309370000|2024-10-07 13:56:10|||||||||28
1728309380000|2024-10-07 13:56:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|24
1728309390000|2024-10-07 13:56:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|27
1728309410000|2024-10-07 13:56:50|||||||||13
1728309420000|2024-10-07 13:57:00|||||||||4
1728309430000|2024-10-07 13:57:10|||||||||5
1728309450000|2024-10-07 13:57:30|20.02|19.86|20.02|19.86|20.02|19.86|19.97|19.81|72
1728309460000|2024-10-07 13:57:40|||||||||1
1728309490000|2024-10-07 13:58:10|||||||||25
1728309500000|2024-10-07 13:58:20|||||||||5
1728309520000|2024-10-07 13:58:40|||||||||5
1728309540000|2024-10-07 13:59:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|82
1728309550000|2024-10-07 13:59:10|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|7
1728309560000|2024-10-07 13:59:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1728309570000|2024-10-07 13:59:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|1
1728309580000|2024-10-07 13:59:40|||||||||1
1728309590000|2024-10-07 13:59:50|||||||||9
1728309600000|2024-10-07 14:00:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|11
1728309610000|2024-10-07 14:00:10|20.04|19.88|20.02|19.86|20.07|19.91|20.02|19.86|26
1728309620000|2024-10-07 14:00:20|||||||||13
1728309630000|2024-10-07 14:00:30|||||||||96
1728309640000|2024-10-07 14:00:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|6
1728309650000|2024-10-07 14:00:50|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|13
1728309660000|2024-10-07 14:01:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|17
1728309670000|2024-10-07 14:01:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|10
1728309680000|2024-10-07 14:01:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|2
1728309690000|2024-10-07 14:01:30|||||||||11
1728309700000|2024-10-07 14:01:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|15
1728309710000|2024-10-07 14:01:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|74
1728309720000|2024-10-07 14:02:00|20.05|19.89|20.09|19.93|20.09|19.93|20.05|19.89|118
1728309730000|2024-10-07 14:02:10|20.08|19.92|20.09|19.93|20.09|19.93|20.04|19.88|20
1728309740000|2024-10-07 14:02:20|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|30
1728309750000|2024-10-07 14:02:30|||||||||10
1728309760000|2024-10-07 14:02:40|||||||||6
1728309770000|2024-10-07 14:02:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|26
1728309780000|2024-10-07 14:03:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|41
1728309790000|2024-10-07 14:03:10|||||||||5
1728309800000|2024-10-07 14:03:20|||||||||1
1728309810000|2024-10-07 14:03:30|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|22
1728309820000|2024-10-07 14:03:40|||||||||15
1728309830000|2024-10-07 14:03:50|||||||||10
1728309840000|2024-10-07 14:04:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|106
1728309850000|2024-10-07 14:04:10|||||||||3
1728309860000|2024-10-07 14:04:20|||||||||7
1728309870000|2024-10-07 14:04:30|||||||||98
1728309880000|2024-10-07 14:04:40|||||||||10
1728309890000|2024-10-07 14:04:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|19
1728309900000|2024-10-07 14:05:00|20.03|19.87|20.04|19.88|20.04|19.88|20.02|19.86|10
1728309910000|2024-10-07 14:05:10|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|36
1728309920000|2024-10-07 14:05:20|20.02|19.86|19.99|19.83|20.02|19.86|19.97|19.81|63
1728309930000|2024-10-07 14:05:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|21
1728309940000|2024-10-07 14:05:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|37
1728309950000|2024-10-07 14:05:50|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|20
1728309960000|2024-10-07 14:06:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|11
1728309970000|2024-10-07 14:06:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|27
1728309980000|2024-10-07 14:06:20|||||||||2
1728309990000|2024-10-07 14:06:30|||||||||34
1728310000000|2024-10-07 14:06:40|||||||||19
1728310010000|2024-10-07 14:06:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|27
1728310020000|2024-10-07 14:07:00|||||||||3
1728310030000|2024-10-07 14:07:10|||||||||15
1728310040000|2024-10-07 14:07:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|26
1728310050000|2024-10-07 14:07:30|||||||||6
1728310060000|2024-10-07 14:07:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|26
1728310070000|2024-10-07 14:07:50|||||||||28
1728310080000|2024-10-07 14:08:00|20.07|19.91|20.04|19.88|20.07|19.91|20.02|19.86|70
1728310090000|2024-10-07 14:08:10|||||||||4
1728310100000|2024-10-07 14:08:20|||||||||4
1728310110000|2024-10-07 14:08:30|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|7
1728310120000|2024-10-07 14:08:40|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|12
1728310130000|2024-10-07 14:08:50|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|27
1728310140000|2024-10-07 14:09:00|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|5
1728310150000|2024-10-07 14:09:10|20.06|19.9|20.07|19.91|20.07|19.91|20.04|19.88|20
1728310160000|2024-10-07 14:09:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|4
1728310170000|2024-10-07 14:09:30|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|8
1728310180000|2024-10-07 14:09:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1728310190000|2024-10-07 14:09:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|22
1728310200000|2024-10-07 14:10:00|||||||||6
1728310210000|2024-10-07 14:10:10|||||||||14
1728310220000|2024-10-07 14:10:20|||||||||2
1728310230000|2024-10-07 14:10:30|||||||||5
1728310240000|2024-10-07 14:10:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1728310250000|2024-10-07 14:10:50|||||||||14
1728310260000|2024-10-07 14:11:00|20.07|19.91|20.06|19.9|20.07|19.91|20.04|19.88|1
1728310270000|2024-10-07 14:11:10|20.04|19.88|20.06|19.9|20.07|19.91|20.04|19.88|24
1728310280000|2024-10-07 14:11:20|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|13
1728310290000|2024-10-07 14:11:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1728310300000|2024-10-07 14:11:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|9
1728310310000|2024-10-07 14:11:50|||||||||17
1728310320000|2024-10-07 14:12:00|||||||||20
1728310330000|2024-10-07 14:12:10|20.07|19.91|20.09|19.93|20.09|19.93|20.07|19.91|54
1728310340000|2024-10-07 14:12:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1728310350000|2024-10-07 14:12:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|2
1728310360000|2024-10-07 14:12:40|20.04|19.88|20.04|19.88|20.07|19.91|20.04|19.88|8
1728310370000|2024-10-07 14:12:50|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|51
1728310380000|2024-10-07 14:13:00|||||||||1
1728310400000|2024-10-07 14:13:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|12
1728310410000|2024-10-07 14:13:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1728310420000|2024-10-07 14:13:40|||||||||13
1728310430000|2024-10-07 14:13:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|100
1728310440000|2024-10-07 14:14:00|||||||||15
1728310450000|2024-10-07 14:14:10|||||||||12
1728310460000|2024-10-07 14:14:20|||||||||3
1728310470000|2024-10-07 14:14:30|||||||||11
1728310480000|2024-10-07 14:14:40|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|58
1728310490000|2024-10-07 14:14:50|||||||||21
1728310500000|2024-10-07 14:15:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|14
1728310510000|2024-10-07 14:15:10|19.96|19.8|19.97|19.81|19.97|19.81|19.92|19.76|53
1728310520000|2024-10-07 14:15:20|||||||||1
1728310530000|2024-10-07 14:15:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|120
1728310540000|2024-10-07 14:15:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1728310550000|2024-10-07 14:15:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1728310560000|2024-10-07 14:16:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1728310570000|2024-10-07 14:16:10|||||||||14
1728310580000|2024-10-07 14:16:20|||||||||11
1728310590000|2024-10-07 14:16:30|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|54
1728310600000|2024-10-07 14:16:40|19.87|19.71|19.87|19.71|19.91|19.75|19.86|19.7|98
1728310610000|2024-10-07 14:16:50|19.86|19.7|19.91|19.75|19.91|19.75|19.86|19.7|49
1728310620000|2024-10-07 14:17:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|70
1728310630000|2024-10-07 14:17:10|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|5
1728310640000|2024-10-07 14:17:20|||||||||1
1728310650000|2024-10-07 14:17:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|49
1728310660000|2024-10-07 14:17:40|||||||||1
1728310670000|2024-10-07 14:17:50|||||||||15
1728310680000|2024-10-07 14:18:00|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|90
1728310690000|2024-10-07 14:18:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|42
1728310700000|2024-10-07 14:18:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|24
1728310710000|2024-10-07 14:18:30|||||||||2
1728310720000|2024-10-07 14:18:40|||||||||11
1728310730000|2024-10-07 14:18:50|||||||||3
1728310740000|2024-10-07 14:19:00|||||||||19
1728310750000|2024-10-07 14:19:10|||||||||13
1728310760000|2024-10-07 14:19:20|||||||||13
1728310770000|2024-10-07 14:19:30|||||||||6
1728310780000|2024-10-07 14:19:40|||||||||3
1728310790000|2024-10-07 14:19:50|||||||||23
1728310800000|2024-10-07 14:20:00|||||||||5
1728310810000|2024-10-07 14:20:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1728310820000|2024-10-07 14:20:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|30
1728310830000|2024-10-07 14:20:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1728310840000|2024-10-07 14:20:40|||||||||5
1728310850000|2024-10-07 14:20:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|46
1728310860000|2024-10-07 14:21:00|||||||||18
1728310870000|2024-10-07 14:21:10|19.99|19.83|19.98|19.82|19.99|19.83|19.97|19.81|60
1728310880000|2024-10-07 14:21:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|5
1728310890000|2024-10-07 14:21:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1728310900000|2024-10-07 14:21:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|2
1728310910000|2024-10-07 14:21:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|10
1728310920000|2024-10-07 14:22:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1728310930000|2024-10-07 14:22:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1728310940000|2024-10-07 14:22:20|||||||||5
1728310950000|2024-10-07 14:22:30|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|1
1728310960000|2024-10-07 14:22:40|20.01|19.85|19.99|19.83|20.02|19.86|19.99|19.83|24
1728310970000|2024-10-07 14:22:50|20.01|19.85|19.99|19.83|20.02|19.86|19.99|19.83|17
1728310980000|2024-10-07 14:23:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|8
1728310990000|2024-10-07 14:23:10|||||||||26
1728311000000|2024-10-07 14:23:20|||||||||17
1728311010000|2024-10-07 14:23:30|||||||||12
1728311020000|2024-10-07 14:23:40|20|19.84|19.99|19.83|20|19.84|19.99|19.83|24
1728311030000|2024-10-07 14:23:50|20|19.84|20|19.84|20|19.84|19.99|19.83|30
1728311040000|2024-10-07 14:24:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|3
1728311050000|2024-10-07 14:24:10|19.99|19.83|19.99|19.83|20.02|19.86|19.99|19.83|14
1728311060000|2024-10-07 14:24:20|20|19.84|19.99|19.83|20|19.84|19.97|19.81|51
1728311070000|2024-10-07 14:24:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|33
1728311080000|2024-10-07 14:24:40|19.98|19.82|20|19.84|20.02|19.86|19.98|19.82|37
1728311090000|2024-10-07 14:24:50|19.99|19.83|19.99|19.83|20.02|19.86|19.99|19.83|6
1728311100000|2024-10-07 14:25:00|20|19.84|20.02|19.86|20.02|19.86|20|19.84|19
1728311110000|2024-10-07 14:25:10|||||||||2
1728311120000|2024-10-07 14:25:20|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|27
1728311130000|2024-10-07 14:25:30|||||||||5
1728311140000|2024-10-07 14:25:40|||||||||7
1728311150000|2024-10-07 14:25:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1728311160000|2024-10-07 14:26:00|||||||||6
1728311170000|2024-10-07 14:26:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|27
1728311180000|2024-10-07 14:26:20|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|7
1728311190000|2024-10-07 14:26:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1728311200000|2024-10-07 14:26:40|20.02|19.86|20|19.84|20.02|19.86|19.99|19.83|12
1728311210000|2024-10-07 14:26:50|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|23
1728311220000|2024-10-07 14:27:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1728311230000|2024-10-07 14:27:10|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|18
1728311240000|2024-10-07 14:27:20|20.04|19.88|20.02|19.86|20.04|19.88|19.99|19.83|56
1728311250000|2024-10-07 14:27:30|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|1
1728311260000|2024-10-07 14:27:40|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|3
1728311270000|2024-10-07 14:27:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1728311280000|2024-10-07 14:28:00|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|102
1728311290000|2024-10-07 14:28:10|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|68
1728311300000|2024-10-07 14:28:20|||||||||7
1728311310000|2024-10-07 14:28:30|||||||||3
1728311320000|2024-10-07 14:28:40|||||||||3
1728311330000|2024-10-07 14:28:50|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|9
1728311340000|2024-10-07 14:29:00|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|1
1728311350000|2024-10-07 14:29:10|||||||||2
1728311360000|2024-10-07 14:29:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|11
1728311370000|2024-10-07 14:29:30|||||||||11
1728311380000|2024-10-07 14:29:40|||||||||14
1728311390000|2024-10-07 14:29:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|40
1728311400000|2024-10-07 14:30:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|99
1728311420000|2024-10-07 14:30:20|||||||||20
1728311430000|2024-10-07 14:30:30|||||||||34
1728311440000|2024-10-07 14:30:40|||||||||1
1728311450000|2024-10-07 14:30:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|14
1728311460000|2024-10-07 14:31:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1728311470000|2024-10-07 14:31:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1728311480000|2024-10-07 14:31:20|||||||||2
1728311490000|2024-10-07 14:31:30|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|19
1728311500000|2024-10-07 14:31:40|||||||||8
1728311510000|2024-10-07 14:31:50|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|59
1728311520000|2024-10-07 14:32:00|||||||||5
1728311530000|2024-10-07 14:32:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1728311540000|2024-10-07 14:32:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|18
1728311550000|2024-10-07 14:32:30|||||||||4
1728311560000|2024-10-07 14:32:40|||||||||1
1728311570000|2024-10-07 14:32:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728311580000|2024-10-07 14:33:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|28
1728311590000|2024-10-07 14:33:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728311610000|2024-10-07 14:33:30|||||||||17
1728311630000|2024-10-07 14:33:50|||||||||16
1728311640000|2024-10-07 14:34:00|||||||||1
1728311650000|2024-10-07 14:34:10|||||||||9
1728311660000|2024-10-07 14:34:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|8
1728311670000|2024-10-07 14:34:30|||||||||6
1728311680000|2024-10-07 14:34:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|20
1728311690000|2024-10-07 14:34:50|||||||||10
1728311700000|2024-10-07 14:35:00|||||||||5
1728311710000|2024-10-07 14:35:10|||||||||10
1728311720000|2024-10-07 14:35:20|||||||||7
1728311730000|2024-10-07 14:35:30|||||||||20
1728311740000|2024-10-07 14:35:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1728311750000|2024-10-07 14:35:50|||||||||6
1728311760000|2024-10-07 14:36:00|||||||||7
1728311770000|2024-10-07 14:36:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|46
1728311780000|2024-10-07 14:36:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1728311790000|2024-10-07 14:36:30|||||||||7
1728311810000|2024-10-07 14:36:50|||||||||4
1728311820000|2024-10-07 14:37:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|2
1728311830000|2024-10-07 14:37:10|20.02|19.86|20|19.84|20.02|19.86|19.99|19.83|7
1728311840000|2024-10-07 14:37:20|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|0
1728311850000|2024-10-07 14:37:30|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|141
1728311860000|2024-10-07 14:37:40|||||||||1
1728311870000|2024-10-07 14:37:50|20|19.84|19.99|19.83|20.02|19.86|19.99|19.83|1
1728311880000|2024-10-07 14:38:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|1
1728311890000|2024-10-07 14:38:10|20|19.84|20|19.84|20|19.84|19.99|19.83|0
1728311900000|2024-10-07 14:38:20|19.99|19.83|19.99|19.83|20|19.84|19.99|19.83|4
1728311910000|2024-10-07 14:38:30|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|20
1728311920000|2024-10-07 14:38:40|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|7
1728311930000|2024-10-07 14:38:50|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|6
1728311940000|2024-10-07 14:39:00|||||||||8
1728311950000|2024-10-07 14:39:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|1
1728311960000|2024-10-07 14:39:20|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|9
1728311980000|2024-10-07 14:39:40|20|19.84|19.99|19.83|20.02|19.86|19.99|19.83|14
1728311990000|2024-10-07 14:39:50|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|65
1728312000000|2024-10-07 14:40:00|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|27
1728312010000|2024-10-07 14:40:10|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|62
1728312020000|2024-10-07 14:40:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|21
1728312030000|2024-10-07 14:40:30|||||||||2
1728312040000|2024-10-07 14:40:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|33
1728312050000|2024-10-07 14:40:50|||||||||4
1728312060000|2024-10-07 14:41:00|||||||||11
1728312070000|2024-10-07 14:41:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|13
1728312080000|2024-10-07 14:41:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1728312090000|2024-10-07 14:41:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|14
1728312100000|2024-10-07 14:41:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|36
1728312110000|2024-10-07 14:41:50|||||||||4
1728312120000|2024-10-07 14:42:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|83
1728312130000|2024-10-07 14:42:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1728312140000|2024-10-07 14:42:20|||||||||3
1728312160000|2024-10-07 14:42:40|||||||||2
1728312170000|2024-10-07 14:42:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|5
1728312180000|2024-10-07 14:43:00|||||||||9
1728312190000|2024-10-07 14:43:10|||||||||6
1728312200000|2024-10-07 14:43:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1728312210000|2024-10-07 14:43:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|47
1728312220000|2024-10-07 14:43:40|||||||||1
1728312230000|2024-10-07 14:43:50|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|26
1728312240000|2024-10-07 14:44:00|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|14
1728312250000|2024-10-07 14:44:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|13
1728312260000|2024-10-07 14:44:20|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1728312270000|2024-10-07 14:44:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|7
1728312280000|2024-10-07 14:44:40|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|8
1728312290000|2024-10-07 14:44:50|||||||||28
1728312300000|2024-10-07 14:45:00|||||||||8
1728312320000|2024-10-07 14:45:20|||||||||3
1728312340000|2024-10-07 14:45:40|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|83
1728312350000|2024-10-07 14:45:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|29
1728312360000|2024-10-07 14:46:00|||||||||2
1728312370000|2024-10-07 14:46:10|20.04|19.88|20.07|19.91|20.07|19.91|20.04|19.88|14
1728312390000|2024-10-07 14:46:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|8
1728312400000|2024-10-07 14:46:40|||||||||31
1728312410000|2024-10-07 14:46:50|||||||||1
1728312440000|2024-10-07 14:47:20|20.08|19.92|20.07|19.91|20.09|19.93|20.07|19.91|51
1728312450000|2024-10-07 14:47:30|||||||||9
1728312460000|2024-10-07 14:47:40|||||||||2
1728312470000|2024-10-07 14:47:50|||||||||4
1728312480000|2024-10-07 14:48:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728312490000|2024-10-07 14:48:10|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|10
1728312500000|2024-10-07 14:48:20|20.05|19.89|20.04|19.88|20.07|19.91|20.04|19.88|6
1728312510000|2024-10-07 14:48:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|3
1728312520000|2024-10-07 14:48:40|||||||||7
1728312530000|2024-10-07 14:48:50|||||||||14
1728312540000|2024-10-07 14:49:00|||||||||7
1728312560000|2024-10-07 14:49:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1728312570000|2024-10-07 14:49:30|||||||||9
1728312580000|2024-10-07 14:49:40|||||||||23
1728312600000|2024-10-07 14:50:00|||||||||8
1728312610000|2024-10-07 14:50:10|||||||||1
1728312620000|2024-10-07 14:50:20|||||||||8
1728312630000|2024-10-07 14:50:30|||||||||2
1728312640000|2024-10-07 14:50:40|||||||||7
1728312650000|2024-10-07 14:50:50|||||||||14
1728312670000|2024-10-07 14:51:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|42
1728312710000|2024-10-07 14:51:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|64
1728312720000|2024-10-07 14:52:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|18
1728312730000|2024-10-07 14:52:10|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|61
1728312740000|2024-10-07 14:52:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|18
1728312750000|2024-10-07 14:52:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|37
1728312760000|2024-10-07 14:52:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|56
1728312770000|2024-10-07 14:52:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|22
1728312780000|2024-10-07 14:53:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1728312790000|2024-10-07 14:53:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|46
1728312800000|2024-10-07 14:53:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728312810000|2024-10-07 14:53:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|2
1728312820000|2024-10-07 14:53:40|19.92|19.76|19.92|19.76|19.96|19.8|19.92|19.76|5
1728312830000|2024-10-07 14:53:50|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|2
1728312840000|2024-10-07 14:54:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|10
1728312850000|2024-10-07 14:54:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|12
1728312860000|2024-10-07 14:54:20|19.92|19.76|19.91|19.75|19.92|19.76|19.86|19.7|20
1728312870000|2024-10-07 14:54:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|2
1728312890000|2024-10-07 14:54:50|||||||||1
1728312900000|2024-10-07 14:55:00|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|41
1728312910000|2024-10-07 14:55:10|||||||||18
1728312920000|2024-10-07 14:55:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1728312930000|2024-10-07 14:55:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|47
1728312940000|2024-10-07 14:55:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|19
1728312950000|2024-10-07 14:55:50|||||||||1
1728312960000|2024-10-07 14:56:00|||||||||20
1728312970000|2024-10-07 14:56:10|||||||||3
1728312990000|2024-10-07 14:56:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|34
1728313000000|2024-10-07 14:56:40|||||||||2
1728313010000|2024-10-07 14:56:50|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|72
1728313020000|2024-10-07 14:57:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|65
1728313030000|2024-10-07 14:57:10|||||||||18
1728313040000|2024-10-07 14:57:20|||||||||9
1728313050000|2024-10-07 14:57:30|||||||||2
1728313120000|2024-10-07 14:58:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|34
1728313130000|2024-10-07 14:58:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1728313160000|2024-10-07 14:59:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|46
1728313170000|2024-10-07 14:59:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|103
1728313180000|2024-10-07 14:59:40|||||||||2
1728313190000|2024-10-07 14:59:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1728313200000|2024-10-07 15:00:00|19.91|19.75|19.97|19.81|19.97|19.81|19.91|19.75|94
1728313210000|2024-10-07 15:00:10|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|29
1728313220000|2024-10-07 15:00:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|43
1728313230000|2024-10-07 15:00:30|19.99|19.83|19.96|19.8|19.99|19.83|19.96|19.8|37
1728313240000|2024-10-07 15:00:40|19.97|19.81|19.92|19.76|19.97|19.81|19.92|19.76|7
1728313250000|2024-10-07 15:00:50|||||||||1
1728313260000|2024-10-07 15:01:00|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|1
1728313270000|2024-10-07 15:01:10|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|20
1728313280000|2024-10-07 15:01:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|59
1728313290000|2024-10-07 15:01:30|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|6
1728313310000|2024-10-07 15:01:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1728313320000|2024-10-07 15:02:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|5
1728313330000|2024-10-07 15:02:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|24
1728313340000|2024-10-07 15:02:20|||||||||6
1728313350000|2024-10-07 15:02:30|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|16
1728313370000|2024-10-07 15:02:50|||||||||2
1728313380000|2024-10-07 15:03:00|19.92|19.76|19.92|19.76|19.94|19.78|19.92|19.76|38
1728313390000|2024-10-07 15:03:10|19.96|19.8|19.94|19.78|19.97|19.81|19.92|19.76|3
1728313400000|2024-10-07 15:03:20|19.97|19.81|19.97|19.81|19.97|19.81|19.92|19.76|4
1728313410000|2024-10-07 15:03:30|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|2
1728313430000|2024-10-07 15:03:50|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|10
1728313460000|2024-10-07 15:04:20|||||||||5
1728313480000|2024-10-07 15:04:40|||||||||2
1728313500000|2024-10-07 15:05:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|7
1728313510000|2024-10-07 15:05:10|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|3
1728313530000|2024-10-07 15:05:30|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|3
1728313540000|2024-10-07 15:05:40|||||||||2
1728313550000|2024-10-07 15:05:50|||||||||1
1728313560000|2024-10-07 15:06:00|||||||||6
1728313570000|2024-10-07 15:06:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1728313580000|2024-10-07 15:06:20|20.02|19.86|20.02|19.86|20.02|19.86|19.99|19.83|3
1728313590000|2024-10-07 15:06:30|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|1
1728313600000|2024-10-07 15:06:40|||||||||5
1728313610000|2024-10-07 15:06:50|||||||||1
1728313620000|2024-10-07 15:07:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1728313630000|2024-10-07 15:07:10|20|19.84|20|19.84|20.02|19.86|19.98|19.82|1
1728313640000|2024-10-07 15:07:20|19.98|19.82|19.98|19.82|20.02|19.86|19.98|19.82|0
1728313650000|2024-10-07 15:07:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|1
1728313670000|2024-10-07 15:07:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1728313680000|2024-10-07 15:08:00|||||||||12
1728313710000|2024-10-07 15:08:30|||||||||3
1728313720000|2024-10-07 15:08:40|||||||||5
1728313740000|2024-10-07 15:09:00|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|1
1728313750000|2024-10-07 15:09:10|||||||||26
1728313760000|2024-10-07 15:09:20|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|48
1728313770000|2024-10-07 15:09:30|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|4
1728313780000|2024-10-07 15:09:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|6
1728313790000|2024-10-07 15:09:50|||||||||2
1728313800000|2024-10-07 15:10:00|||||||||2
1728313810000|2024-10-07 15:10:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1728313820000|2024-10-07 15:10:20|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|5
1728313830000|2024-10-07 15:10:30|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|37
1728313840000|2024-10-07 15:10:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|5
1728313860000|2024-10-07 15:11:00|||||||||4
1728313870000|2024-10-07 15:11:10|||||||||2
1728313880000|2024-10-07 15:11:20|19.93|19.77|19.95|19.79|19.97|19.81|19.93|19.77|2
1728313890000|2024-10-07 15:11:30|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|0
1728313900000|2024-10-07 15:11:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|4
1728313920000|2024-10-07 15:12:00|||||||||5
1728313940000|2024-10-07 15:12:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|18
1728313960000|2024-10-07 15:12:40|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|6
1728313970000|2024-10-07 15:12:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|4
1728313980000|2024-10-07 15:13:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|16
1728313990000|2024-10-07 15:13:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728314000000|2024-10-07 15:13:20|19.91|19.75|19.91|19.75|19.91|19.75|19.87|19.71|1
1728314010000|2024-10-07 15:13:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|50
1728314020000|2024-10-07 15:13:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1728314030000|2024-10-07 15:13:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1728314040000|2024-10-07 15:14:00|19.87|19.71|19.87|19.71|19.91|19.75|19.87|19.71|1
1728314050000|2024-10-07 15:14:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|0
1728314060000|2024-10-07 15:14:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|48
1728314090000|2024-10-07 15:14:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|17
1728314100000|2024-10-07 15:15:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|35
1728314110000|2024-10-07 15:15:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|11
1728314130000|2024-10-07 15:15:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1728314140000|2024-10-07 15:15:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|40
1728314160000|2024-10-07 15:16:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|3
1728314170000|2024-10-07 15:16:10|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|8
1728314180000|2024-10-07 15:16:20|||||||||49
1728314210000|2024-10-07 15:16:50|||||||||13
1728314250000|2024-10-07 15:17:30|||||||||3
1728314260000|2024-10-07 15:17:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|12
1728314270000|2024-10-07 15:17:50|19.89|19.73|19.86|19.7|19.91|19.75|19.86|19.7|29
1728314280000|2024-10-07 15:18:00|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|21
1728314290000|2024-10-07 15:18:10|19.86|19.7|19.86|19.7|19.91|19.75|19.86|19.7|49
1728314300000|2024-10-07 15:18:20|||||||||5
1728314310000|2024-10-07 15:18:30|||||||||4
1728314320000|2024-10-07 15:18:40|||||||||3
1728314330000|2024-10-07 15:18:50|||||||||33
1728314360000|2024-10-07 15:19:20|||||||||2
1728314370000|2024-10-07 15:19:30|||||||||2
1728314380000|2024-10-07 15:19:40|||||||||2
1728314390000|2024-10-07 15:19:50|||||||||2
1728314430000|2024-10-07 15:20:30|||||||||4
1728314440000|2024-10-07 15:20:40|||||||||9
1728314450000|2024-10-07 15:20:50|||||||||1
1728314460000|2024-10-07 15:21:00|||||||||2
1728314480000|2024-10-07 15:21:20|||||||||1
1728314500000|2024-10-07 15:21:40|||||||||7
1728314510000|2024-10-07 15:21:50|||||||||2
1728314520000|2024-10-07 15:22:00|||||||||2
1728314540000|2024-10-07 15:22:20|||||||||1
1728314560000|2024-10-07 15:22:40|||||||||3
1728314570000|2024-10-07 15:22:50|||||||||1
1728314580000|2024-10-07 15:23:00|||||||||1
1728314590000|2024-10-07 15:23:10|||||||||3
1728314600000|2024-10-07 15:23:20|||||||||1
1728314620000|2024-10-07 15:23:40|||||||||4
1728314630000|2024-10-07 15:23:50|||||||||1
1728314640000|2024-10-07 15:24:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|21
1728314670000|2024-10-07 15:24:30|||||||||1
1728314680000|2024-10-07 15:24:40|||||||||12
1728314690000|2024-10-07 15:24:50|||||||||1
1728314700000|2024-10-07 15:25:00|||||||||1
1728314710000|2024-10-07 15:25:10|||||||||8
1728314720000|2024-10-07 15:25:20|||||||||4
1728314730000|2024-10-07 15:25:30|||||||||1
1728314740000|2024-10-07 15:25:40|||||||||6
1728314750000|2024-10-07 15:25:50|||||||||2
1728314760000|2024-10-07 15:26:00|||||||||62
1728314770000|2024-10-07 15:26:10|||||||||11
1728314790000|2024-10-07 15:26:30|||||||||1
1728314800000|2024-10-07 15:26:40|||||||||2
1728314810000|2024-10-07 15:26:50|||||||||2
1728314820000|2024-10-07 15:27:00|19.93|19.77|19.95|19.79|19.96|19.8|19.91|19.75|35
1728314830000|2024-10-07 15:27:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1728314850000|2024-10-07 15:27:30|||||||||4
1728314870000|2024-10-07 15:27:50|||||||||3
1728314910000|2024-10-07 15:28:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|36
1728314930000|2024-10-07 15:28:50|||||||||46
1728314940000|2024-10-07 15:29:00|||||||||2
1728314950000|2024-10-07 15:29:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|23
1728314960000|2024-10-07 15:29:20|||||||||11
1728314970000|2024-10-07 15:29:30|||||||||10
1728314980000|2024-10-07 15:29:40|||||||||14
1728314990000|2024-10-07 15:29:50|||||||||1
1728315010000|2024-10-07 15:30:10|||||||||2
1728315030000|2024-10-07 15:30:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1728315040000|2024-10-07 15:30:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|13
1728315060000|2024-10-07 15:31:00|||||||||6
1728315070000|2024-10-07 15:31:10|||||||||1
1728315100000|2024-10-07 15:31:40|||||||||15
1728315110000|2024-10-07 15:31:50|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|31
1728315120000|2024-10-07 15:32:00|||||||||8
1728315150000|2024-10-07 15:32:30|||||||||25
1728315160000|2024-10-07 15:32:40|||||||||7
1728315170000|2024-10-07 15:32:50|||||||||1
1728315180000|2024-10-07 15:33:00|||||||||17
1728315190000|2024-10-07 15:33:10|||||||||3
1728315210000|2024-10-07 15:33:30|||||||||1
1728315220000|2024-10-07 15:33:40|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|102
1728315250000|2024-10-07 15:34:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1728315260000|2024-10-07 15:34:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|4
1728315270000|2024-10-07 15:34:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1728315280000|2024-10-07 15:34:40|||||||||18
1728315290000|2024-10-07 15:34:50|||||||||1
1728315310000|2024-10-07 15:35:10|||||||||1
1728315330000|2024-10-07 15:35:30|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|30
1728315340000|2024-10-07 15:35:40|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|30
1728315350000|2024-10-07 15:35:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|5
1728315390000|2024-10-07 15:36:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728315400000|2024-10-07 15:36:40|||||||||10
1728315410000|2024-10-07 15:36:50|||||||||1
1728315420000|2024-10-07 15:37:00|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|9
1728315430000|2024-10-07 15:37:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1728315440000|2024-10-07 15:37:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|21
1728315460000|2024-10-07 15:37:40|||||||||1
1728315470000|2024-10-07 15:37:50|||||||||1
1728315480000|2024-10-07 15:38:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|19
1728315490000|2024-10-07 15:38:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|7
1728315500000|2024-10-07 15:38:20|||||||||3
1728315510000|2024-10-07 15:38:30|||||||||4
1728315540000|2024-10-07 15:39:00|||||||||16
1728315550000|2024-10-07 15:39:10|||||||||3
1728315580000|2024-10-07 15:39:40|||||||||2
1728315590000|2024-10-07 15:39:50|||||||||2
1728315610000|2024-10-07 15:40:10|||||||||2
1728315620000|2024-10-07 15:40:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|38
1728315630000|2024-10-07 15:40:30|||||||||3
1728315640000|2024-10-07 15:40:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|8
1728315650000|2024-10-07 15:40:50|||||||||4
1728315670000|2024-10-07 15:41:10|||||||||12
1728315700000|2024-10-07 15:41:40|19.94|19.78|19.94|19.78|19.94|19.78|19.91|19.75|3
1728315710000|2024-10-07 15:41:50|||||||||19
1728315720000|2024-10-07 15:42:00|||||||||15
1728315730000|2024-10-07 15:42:10|||||||||1
1728315770000|2024-10-07 15:42:50|||||||||1
1728315780000|2024-10-07 15:43:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|9
1728315790000|2024-10-07 15:43:10|||||||||1
1728315810000|2024-10-07 15:43:30|||||||||2
1728315820000|2024-10-07 15:43:40|||||||||1
1728315830000|2024-10-07 15:43:50|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|1
1728315850000|2024-10-07 15:44:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1728315860000|2024-10-07 15:44:20|||||||||10
1728315870000|2024-10-07 15:44:30|||||||||9
1728315880000|2024-10-07 15:44:40|||||||||7
1728315890000|2024-10-07 15:44:50|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|50
1728315940000|2024-10-07 15:45:40|19.98|19.82|19.96|19.8|20.01|19.85|19.96|19.8|16
1728315950000|2024-10-07 15:45:50|19.99|19.83|19.96|19.8|20.01|19.85|19.96|19.8|14
1728315960000|2024-10-07 15:46:00|19.97|19.81|19.99|19.83|20.01|19.85|19.96|19.8|9
1728315970000|2024-10-07 15:46:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|6
1728315990000|2024-10-07 15:46:30|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|17
1728316000000|2024-10-07 15:46:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1728316010000|2024-10-07 15:46:50|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|0
1728316060000|2024-10-07 15:47:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1728316080000|2024-10-07 15:48:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1728316090000|2024-10-07 15:48:10|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1728316100000|2024-10-07 15:48:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1728316110000|2024-10-07 15:48:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1728316120000|2024-10-07 15:48:40|||||||||2
1728316150000|2024-10-07 15:49:10|||||||||1
1728316180000|2024-10-07 15:49:40|||||||||1
1728316220000|2024-10-07 15:50:20|||||||||1
1728316260000|2024-10-07 15:51:00|||||||||1
1728316270000|2024-10-07 15:51:10|||||||||1
1728316280000|2024-10-07 15:51:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|8
1728316290000|2024-10-07 15:51:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1728316310000|2024-10-07 15:51:50|||||||||1
1728316320000|2024-10-07 15:52:00|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|1
1728316330000|2024-10-07 15:52:10|19.97|19.81|19.97|19.81|19.99|19.83|19.96|19.8|28
1728316340000|2024-10-07 15:52:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1728316380000|2024-10-07 15:53:00|||||||||3
1728316400000|2024-10-07 15:53:20|||||||||10
1728316430000|2024-10-07 15:53:50|||||||||1
1728316440000|2024-10-07 15:54:00|||||||||4
1728316450000|2024-10-07 15:54:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1728316460000|2024-10-07 15:54:20|||||||||4
1728316500000|2024-10-07 15:55:00|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|45
1728316520000|2024-10-07 15:55:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|65
1728316530000|2024-10-07 15:55:30|||||||||2
1728316540000|2024-10-07 15:55:40|||||||||46
1728316550000|2024-10-07 15:55:50|||||||||1
1728316560000|2024-10-07 15:56:00|||||||||1
1728316590000|2024-10-07 15:56:30|||||||||1
1728316620000|2024-10-07 15:57:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|20
1728316630000|2024-10-07 15:57:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1728316650000|2024-10-07 15:57:30|||||||||1
1728316660000|2024-10-07 15:57:40|||||||||1
1728316700000|2024-10-07 15:58:20|||||||||1
1728316760000|2024-10-07 15:59:20|||||||||2
1728316770000|2024-10-07 15:59:30|||||||||2
1728316790000|2024-10-07 15:59:50|||||||||3
1728316800000|2024-10-07 16:00:00|||||||||41
1728316820000|2024-10-07 16:00:20|||||||||6
1728316840000|2024-10-07 16:00:40|||||||||1
1728316900000|2024-10-07 16:01:40|||||||||2
1728316910000|2024-10-07 16:01:50|||||||||26
1728316940000|2024-10-07 16:02:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|25
1728316950000|2024-10-07 16:02:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1728316960000|2024-10-07 16:02:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|42
1728316970000|2024-10-07 16:02:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1728316990000|2024-10-07 16:03:10|||||||||2
1728317010000|2024-10-07 16:03:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1728317020000|2024-10-07 16:03:40|20.04|19.88|20.06|19.9|20.06|19.9|20.02|19.86|14
1728317030000|2024-10-07 16:03:50|||||||||3
1728317050000|2024-10-07 16:04:10|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|0
1728317060000|2024-10-07 16:04:20|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|1
1728317070000|2024-10-07 16:04:30|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|0
1728317080000|2024-10-07 16:04:40|20.06|19.9|20.06|19.9|20.06|19.9|20.02|19.86|0
1728317100000|2024-10-07 16:05:00|||||||||4
1728317120000|2024-10-07 16:05:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1728317150000|2024-10-07 16:05:50|||||||||68
1728317160000|2024-10-07 16:06:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1728317180000|2024-10-07 16:06:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|14
1728317190000|2024-10-07 16:06:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|18
1728317200000|2024-10-07 16:06:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1728317210000|2024-10-07 16:06:50|||||||||1
1728317220000|2024-10-07 16:07:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|3
1728317300000|2024-10-07 16:08:20|||||||||1
1728317310000|2024-10-07 16:08:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|30
1728317380000|2024-10-07 16:09:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|27
1728317400000|2024-10-07 16:10:00|20.16|20|20.17|20.01|20.17|20.01|20.12|19.96|142
1728317410000|2024-10-07 16:10:10|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|13
1728317420000|2024-10-07 16:10:20|||||||||5
1728317430000|2024-10-07 16:10:30|||||||||16
1728317440000|2024-10-07 16:10:40|||||||||1
1728317450000|2024-10-07 16:10:50|||||||||1
1728317470000|2024-10-07 16:11:10|||||||||2
1728317480000|2024-10-07 16:11:20|||||||||1
1728317490000|2024-10-07 16:11:30|||||||||3
1728317500000|2024-10-07 16:11:40|||||||||6
1728317520000|2024-10-07 16:12:00|||||||||2
1728317530000|2024-10-07 16:12:10|||||||||2
1728317540000|2024-10-07 16:12:20|||||||||1
1728317550000|2024-10-07 16:12:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|21
1728317560000|2024-10-07 16:12:40|20.13|19.97|20.13|19.97|20.17|20.01|20.13|19.97|4
1728317580000|2024-10-07 16:13:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|12
1728317590000|2024-10-07 16:13:10|||||||||1
1728317600000|2024-10-07 16:13:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|30
1728317610000|2024-10-07 16:13:30|20.07|19.91|20.08|19.92|20.1|19.94|20.07|19.91|37
1728317620000|2024-10-07 16:13:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|45
1728317650000|2024-10-07 16:14:10|||||||||1
1728317660000|2024-10-07 16:14:20|||||||||58
1728317670000|2024-10-07 16:14:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|157
1728317680000|2024-10-07 16:14:40|||||||||2
1728317700000|2024-10-07 16:15:00|||||||||1
1728317720000|2024-10-07 16:15:20|||||||||1
1728317740000|2024-10-07 16:15:40|||||||||1
1728317750000|2024-10-07 16:15:50|||||||||3
1728317770000|2024-10-07 16:16:10|||||||||1
1728317800000|2024-10-07 16:16:40|||||||||1
1728317810000|2024-10-07 16:16:50|||||||||6
1728317820000|2024-10-07 16:17:00|||||||||1
1728317830000|2024-10-07 16:17:10|||||||||7
1728317840000|2024-10-07 16:17:20|||||||||1
1728317850000|2024-10-07 16:17:30|||||||||4
1728317860000|2024-10-07 16:17:40|||||||||1
1728317870000|2024-10-07 16:17:50|||||||||2
1728317880000|2024-10-07 16:18:00|||||||||123
1728317890000|2024-10-07 16:18:10|||||||||1
1728317900000|2024-10-07 16:18:20|||||||||6
1728317920000|2024-10-07 16:18:40|||||||||1
1728317930000|2024-10-07 16:18:50|||||||||8
1728317940000|2024-10-07 16:19:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|66
1728317950000|2024-10-07 16:19:10|||||||||1
1728317970000|2024-10-07 16:19:30|||||||||2
1728317980000|2024-10-07 16:19:40|||||||||2
1728317990000|2024-10-07 16:19:50|||||||||2
1728318000000|2024-10-07 16:20:00|||||||||4
1728318020000|2024-10-07 16:20:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1728318040000|2024-10-07 16:20:40|||||||||5
1728318050000|2024-10-07 16:20:50|||||||||2
1728318060000|2024-10-07 16:21:00|||||||||2
1728318070000|2024-10-07 16:21:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|22
1728318090000|2024-10-07 16:21:30|||||||||1
1728318100000|2024-10-07 16:21:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|2
1728318110000|2024-10-07 16:21:50|||||||||1
1728318120000|2024-10-07 16:22:00|||||||||1
1728318130000|2024-10-07 16:22:10|||||||||1
1728318160000|2024-10-07 16:22:40|||||||||5
1728318170000|2024-10-07 16:22:50|||||||||1
1728318180000|2024-10-07 16:23:00|||||||||4
1728318190000|2024-10-07 16:23:10|||||||||1
1728318220000|2024-10-07 16:23:40|||||||||51
1728318230000|2024-10-07 16:23:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1728318240000|2024-10-07 16:24:00|||||||||16
1728318250000|2024-10-07 16:24:10|||||||||1
1728318260000|2024-10-07 16:24:20|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|5
1728318270000|2024-10-07 16:24:30|||||||||1
1728318280000|2024-10-07 16:24:40|||||||||2
1728318290000|2024-10-07 16:24:50|||||||||3
1728318300000|2024-10-07 16:25:00|||||||||1
1728318350000|2024-10-07 16:25:50|||||||||2
1728318360000|2024-10-07 16:26:00|||||||||2
1728318390000|2024-10-07 16:26:30|||||||||2
1728318400000|2024-10-07 16:26:40|||||||||1
1728318410000|2024-10-07 16:26:50|||||||||1
1728318420000|2024-10-07 16:27:00|||||||||1
1728318430000|2024-10-07 16:27:10|||||||||1
1728318450000|2024-10-07 16:27:30|||||||||2
1728318460000|2024-10-07 16:27:40|||||||||2
1728318470000|2024-10-07 16:27:50|||||||||3
1728318490000|2024-10-07 16:28:10|||||||||1
1728318500000|2024-10-07 16:28:20|||||||||1
1728318530000|2024-10-07 16:28:50|||||||||2
1728318550000|2024-10-07 16:29:10|||||||||2
1728318560000|2024-10-07 16:29:20|||||||||2
1728318580000|2024-10-07 16:29:40|||||||||1
1728318590000|2024-10-07 16:29:50|||||||||4
1728318600000|2024-10-07 16:30:00|||||||||1
1728318610000|2024-10-07 16:30:10|||||||||3
1728318620000|2024-10-07 16:30:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|64
1728318630000|2024-10-07 16:30:30|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|19
1728318640000|2024-10-07 16:30:40|||||||||16
1728318650000|2024-10-07 16:30:50|||||||||26
1728318660000|2024-10-07 16:31:00|||||||||3
1728318690000|2024-10-07 16:31:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|15
1728318700000|2024-10-07 16:31:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1728318710000|2024-10-07 16:31:50|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|13
1728318720000|2024-10-07 16:32:00|20.12|19.96|20.11|19.95|20.12|19.96|20.09|19.93|18
1728318730000|2024-10-07 16:32:10|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|6
1728318750000|2024-10-07 16:32:30|||||||||12
1728318760000|2024-10-07 16:32:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1728318770000|2024-10-07 16:32:50|||||||||2
1728318780000|2024-10-07 16:33:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|1
1728318790000|2024-10-07 16:33:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|17
1728318800000|2024-10-07 16:33:20|||||||||16
1728318810000|2024-10-07 16:33:30|||||||||11
1728318820000|2024-10-07 16:33:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|8
1728318830000|2024-10-07 16:33:50|||||||||1
1728318840000|2024-10-07 16:34:00|||||||||1
1728318850000|2024-10-07 16:34:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|15
1728318860000|2024-10-07 16:34:20|||||||||1
1728318870000|2024-10-07 16:34:30|||||||||4
1728318880000|2024-10-07 16:34:40|||||||||1
1728318900000|2024-10-07 16:35:00|||||||||1
1728318910000|2024-10-07 16:35:10|||||||||1
1728318920000|2024-10-07 16:35:20|||||||||2
1728318930000|2024-10-07 16:35:30|||||||||1
1728318940000|2024-10-07 16:35:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1728318950000|2024-10-07 16:35:50|||||||||2
1728318960000|2024-10-07 16:36:00|||||||||1
1728318970000|2024-10-07 16:36:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1728318980000|2024-10-07 16:36:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|28
1728318990000|2024-10-07 16:36:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1728319010000|2024-10-07 16:36:50|||||||||4
1728319020000|2024-10-07 16:37:00|||||||||6
1728319030000|2024-10-07 16:37:10|||||||||2
1728319040000|2024-10-07 16:37:20|||||||||5
1728319050000|2024-10-07 16:37:30|||||||||2
1728319060000|2024-10-07 16:37:40|||||||||1
1728319070000|2024-10-07 16:37:50|||||||||3
1728319080000|2024-10-07 16:38:00|||||||||3
1728319090000|2024-10-07 16:38:10|||||||||6
1728319100000|2024-10-07 16:38:20|||||||||1
1728319110000|2024-10-07 16:38:30|||||||||3
1728319120000|2024-10-07 16:38:40|||||||||3
1728319130000|2024-10-07 16:38:50|||||||||3
1728319140000|2024-10-07 16:39:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|153
1728319160000|2024-10-07 16:39:20|||||||||5
1728319170000|2024-10-07 16:39:30|||||||||12
1728319180000|2024-10-07 16:39:40|||||||||3
1728319190000|2024-10-07 16:39:50|||||||||4
1728319200000|2024-10-07 16:40:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|75
1728319210000|2024-10-07 16:40:10|||||||||4
1728319220000|2024-10-07 16:40:20|||||||||2
1728319230000|2024-10-07 16:40:30|||||||||2
1728319260000|2024-10-07 16:41:00|||||||||1
1728319280000|2024-10-07 16:41:20|||||||||1
1728319290000|2024-10-07 16:41:30|||||||||2
1728319300000|2024-10-07 16:41:40|||||||||1
1728319310000|2024-10-07 16:41:50|||||||||2
1728319320000|2024-10-07 16:42:00|||||||||6
1728319340000|2024-10-07 16:42:20|||||||||3
1728319350000|2024-10-07 16:42:30|||||||||1
1728319370000|2024-10-07 16:42:50|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|52
1728319380000|2024-10-07 16:43:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|41
1728319390000|2024-10-07 16:43:10|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|42
1728319400000|2024-10-07 16:43:20|20.1|19.94|20.1|19.94|20.12|19.96|20.08|19.92|12
1728319410000|2024-10-07 16:43:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|66
1728319420000|2024-10-07 16:43:40|||||||||3
1728319430000|2024-10-07 16:43:50|||||||||4
1728319440000|2024-10-07 16:44:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|17
1728319450000|2024-10-07 16:44:10|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|6
1728319460000|2024-10-07 16:44:20|||||||||26
1728319470000|2024-10-07 16:44:30|||||||||57
1728319480000|2024-10-07 16:44:40|||||||||8
1728319490000|2024-10-07 16:44:50|||||||||3
1728319500000|2024-10-07 16:45:00|||||||||4
1728319510000|2024-10-07 16:45:10|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|4
1728319530000|2024-10-07 16:45:30|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|1
1728319540000|2024-10-07 16:45:40|||||||||97
1728319550000|2024-10-07 16:45:50|||||||||25
1728319560000|2024-10-07 16:46:00|||||||||4
1728319570000|2024-10-07 16:46:10|||||||||4
1728319580000|2024-10-07 16:46:20|||||||||3
1728319590000|2024-10-07 16:46:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|39
1728319600000|2024-10-07 16:46:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|18
1728319620000|2024-10-07 16:47:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|7
1728319640000|2024-10-07 16:47:20|||||||||1
1728319650000|2024-10-07 16:47:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1728319680000|2024-10-07 16:48:00|||||||||1
1728319700000|2024-10-07 16:48:20|||||||||1
1728319710000|2024-10-07 16:48:30|||||||||1
1728319730000|2024-10-07 16:48:50|||||||||1
1728319740000|2024-10-07 16:49:00|||||||||12
1728319760000|2024-10-07 16:49:20|||||||||2
1728319770000|2024-10-07 16:49:30|||||||||2
1728319780000|2024-10-07 16:49:40|||||||||1
1728319790000|2024-10-07 16:49:50|||||||||1
1728319800000|2024-10-07 16:50:00|||||||||1
1728319810000|2024-10-07 16:50:10|||||||||9
1728319830000|2024-10-07 16:50:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|24
1728319840000|2024-10-07 16:50:40|||||||||2
1728319850000|2024-10-07 16:50:50|||||||||4
1728319860000|2024-10-07 16:51:00|||||||||2
1728319870000|2024-10-07 16:51:10|||||||||1
1728319880000|2024-10-07 16:51:20|||||||||1
1728319890000|2024-10-07 16:51:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1728319900000|2024-10-07 16:51:40|||||||||3
1728319920000|2024-10-07 16:52:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1728319930000|2024-10-07 16:52:10|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|2
1728319950000|2024-10-07 16:52:30|||||||||2
1728319960000|2024-10-07 16:52:40|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1728319980000|2024-10-07 16:53:00|||||||||5
1728319990000|2024-10-07 16:53:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1728320010000|2024-10-07 16:53:30|||||||||3
1728320020000|2024-10-07 16:53:40|||||||||4
1728320030000|2024-10-07 16:53:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|68
1728320040000|2024-10-07 16:54:00|||||||||3
1728320050000|2024-10-07 16:54:10|||||||||1
1728320070000|2024-10-07 16:54:30|||||||||1
1728320080000|2024-10-07 16:54:40|||||||||1
1728320090000|2024-10-07 16:54:50|||||||||1
1728320110000|2024-10-07 16:55:10|||||||||2
1728320130000|2024-10-07 16:55:30|||||||||1
1728320140000|2024-10-07 16:55:40|||||||||2
1728320160000|2024-10-07 16:56:00|||||||||1
1728320170000|2024-10-07 16:56:10|||||||||18
1728320180000|2024-10-07 16:56:20|||||||||1
1728320200000|2024-10-07 16:56:40|||||||||1
1728320210000|2024-10-07 16:56:50|||||||||3
1728320230000|2024-10-07 16:57:10|||||||||3
1728320250000|2024-10-07 16:57:30|||||||||2
1728320260000|2024-10-07 16:57:40|||||||||1
1728320270000|2024-10-07 16:57:50|||||||||3
1728320280000|2024-10-07 16:58:00|||||||||2
1728320290000|2024-10-07 16:58:10|||||||||1
1728320300000|2024-10-07 16:58:20|||||||||1
1728320310000|2024-10-07 16:58:30|||||||||1
1728320320000|2024-10-07 16:58:40|||||||||3
1728320340000|2024-10-07 16:59:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1728320350000|2024-10-07 16:59:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|40
1728320360000|2024-10-07 16:59:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1728320370000|2024-10-07 16:59:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|61
1728320380000|2024-10-07 16:59:40|||||||||4
1728320390000|2024-10-07 16:59:50|||||||||1
1728320400000|2024-10-07 17:00:00|||||||||11
1728320410000|2024-10-07 17:00:10|||||||||1
1728320420000|2024-10-07 17:00:20|||||||||24
1728320430000|2024-10-07 17:00:30|||||||||1
1728320440000|2024-10-07 17:00:40|||||||||2
1728320490000|2024-10-07 17:01:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|38
1728320500000|2024-10-07 17:01:40|||||||||5
1728320510000|2024-10-07 17:01:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|7
1728320520000|2024-10-07 17:02:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|27
1728320530000|2024-10-07 17:02:10|||||||||2
1728320560000|2024-10-07 17:02:40|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|4
1728320590000|2024-10-07 17:03:10|||||||||1
1728320600000|2024-10-07 17:03:20|||||||||1
1728320610000|2024-10-07 17:03:30|||||||||1
1728320620000|2024-10-07 17:03:40|||||||||16
1728320630000|2024-10-07 17:03:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1728320640000|2024-10-07 17:04:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1728320660000|2024-10-07 17:04:20|||||||||1
1728320670000|2024-10-07 17:04:30|||||||||1
1728320680000|2024-10-07 17:04:40|||||||||3
1728320690000|2024-10-07 17:04:50|||||||||2
1728320720000|2024-10-07 17:05:20|||||||||3
1728320740000|2024-10-07 17:05:40|||||||||7
1728320750000|2024-10-07 17:05:50|||||||||3
1728320760000|2024-10-07 17:06:00|||||||||13
1728320780000|2024-10-07 17:06:20|||||||||13
1728320790000|2024-10-07 17:06:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|13
1728320800000|2024-10-07 17:06:40|||||||||2
1728320820000|2024-10-07 17:07:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|23
1728320830000|2024-10-07 17:07:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|17
1728320860000|2024-10-07 17:07:40|||||||||2
1728320890000|2024-10-07 17:08:10|||||||||1
1728320910000|2024-10-07 17:08:30|||||||||1
1728320920000|2024-10-07 17:08:40|||||||||3
1728320940000|2024-10-07 17:09:00|||||||||1
1728320950000|2024-10-07 17:09:10|||||||||1
1728320980000|2024-10-07 17:09:40|||||||||2
1728320990000|2024-10-07 17:09:50|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|8
1728321000000|2024-10-07 17:10:00|20.03|19.87|20.07|19.91|20.07|19.91|20.03|19.87|5
1728321010000|2024-10-07 17:10:10|||||||||1
1728321020000|2024-10-07 17:10:20|20.05|19.89|20.05|19.89|20.07|19.91|20.03|19.87|0
1728321030000|2024-10-07 17:10:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1728321040000|2024-10-07 17:10:40|||||||||1
1728321050000|2024-10-07 17:10:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1728321080000|2024-10-07 17:11:20|||||||||1
1728321110000|2024-10-07 17:11:50|||||||||2
1728321130000|2024-10-07 17:12:10|||||||||1
1728321160000|2024-10-07 17:12:40|||||||||1
1728321170000|2024-10-07 17:12:50|||||||||3
1728321190000|2024-10-07 17:13:10|||||||||2
1728321220000|2024-10-07 17:13:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1728321230000|2024-10-07 17:13:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1728321240000|2024-10-07 17:14:00|||||||||2
1728321250000|2024-10-07 17:14:10|||||||||1
1728321270000|2024-10-07 17:14:30|||||||||1
1728321280000|2024-10-07 17:14:40|||||||||1
1728321290000|2024-10-07 17:14:50|||||||||4
1728321300000|2024-10-07 17:15:00|||||||||1
1728321320000|2024-10-07 17:15:20|||||||||30
1728321340000|2024-10-07 17:15:40|||||||||3
1728321380000|2024-10-07 17:16:20|||||||||1
1728321400000|2024-10-07 17:16:40|||||||||2
1728321410000|2024-10-07 17:16:50|||||||||4
1728321450000|2024-10-07 17:17:30|||||||||5
1728321470000|2024-10-07 17:17:50|||||||||2
1728321480000|2024-10-07 17:18:00|||||||||5
1728321490000|2024-10-07 17:18:10|||||||||1
1728321520000|2024-10-07 17:18:40|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|62
1728321530000|2024-10-07 17:18:50|||||||||5
1728321580000|2024-10-07 17:19:40|||||||||1
1728321590000|2024-10-07 17:19:50|||||||||2
1728321610000|2024-10-07 17:20:10|||||||||12
1728321650000|2024-10-07 17:20:50|||||||||7
1728321670000|2024-10-07 17:21:10|||||||||9
1728321710000|2024-10-07 17:21:50|||||||||2
1728321720000|2024-10-07 17:22:00|||||||||64
1728321730000|2024-10-07 17:22:10|||||||||1
1728321760000|2024-10-07 17:22:40|||||||||13
1728321770000|2024-10-07 17:22:50|||||||||4
1728321780000|2024-10-07 17:23:00|||||||||1
1728321790000|2024-10-07 17:23:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|3
1728321800000|2024-10-07 17:23:20|||||||||5
1728321810000|2024-10-07 17:23:30|20.08|19.92|20.12|19.96|20.12|19.96|20.08|19.92|49
1728321830000|2024-10-07 17:23:50|||||||||2
1728321850000|2024-10-07 17:24:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|2
1728321860000|2024-10-07 17:24:20|||||||||2
1728321910000|2024-10-07 17:25:10|||||||||1
1728321920000|2024-10-07 17:25:20|||||||||1
1728321930000|2024-10-07 17:25:30|||||||||3
1728321940000|2024-10-07 17:25:40|||||||||1
1728321950000|2024-10-07 17:25:50|||||||||6
1728321960000|2024-10-07 17:26:00|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|109
1728321970000|2024-10-07 17:26:10|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|2
1728321980000|2024-10-07 17:26:20|||||||||1
1728321990000|2024-10-07 17:26:30|||||||||1
1728322010000|2024-10-07 17:26:50|||||||||7
1728322020000|2024-10-07 17:27:00|||||||||1
1728322030000|2024-10-07 17:27:10|||||||||4
1728322040000|2024-10-07 17:27:20|||||||||2
1728322050000|2024-10-07 17:27:30|||||||||2
1728322060000|2024-10-07 17:27:40|||||||||1
1728322070000|2024-10-07 17:27:50|||||||||2
1728322080000|2024-10-07 17:28:00|||||||||1
1728322090000|2024-10-07 17:28:10|||||||||3
1728322100000|2024-10-07 17:28:20|||||||||2
1728322110000|2024-10-07 17:28:30|||||||||1
1728322130000|2024-10-07 17:28:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1728322140000|2024-10-07 17:29:00|||||||||43
1728322150000|2024-10-07 17:29:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|62
1728322160000|2024-10-07 17:29:20|||||||||2
1728322170000|2024-10-07 17:29:30|||||||||23
1728322180000|2024-10-07 17:29:40|||||||||1
1728322190000|2024-10-07 17:29:50|||||||||5
1728322200000|2024-10-07 17:30:00|20.13|19.97|20.13|19.97|20.17|20.01|20.13|19.97|51
1728322210000|2024-10-07 17:30:10|||||||||6
1728322220000|2024-10-07 17:30:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|35
1728322230000|2024-10-07 17:30:30|||||||||1
1728322250000|2024-10-07 17:30:50|||||||||4
1728322260000|2024-10-07 17:31:00|||||||||1
1728322270000|2024-10-07 17:31:10|||||||||2
1728322280000|2024-10-07 17:31:20|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|25
1728322290000|2024-10-07 17:31:30|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|5
1728322300000|2024-10-07 17:31:40|||||||||3
1728322310000|2024-10-07 17:31:50|||||||||4
1728322320000|2024-10-07 17:32:00|||||||||2
1728322330000|2024-10-07 17:32:10|||||||||102
1728322340000|2024-10-07 17:32:20|||||||||2
1728322350000|2024-10-07 17:32:30|||||||||3
1728322360000|2024-10-07 17:32:40|||||||||4
1728322370000|2024-10-07 17:32:50|||||||||3
1728322380000|2024-10-07 17:33:00|||||||||5
1728322390000|2024-10-07 17:33:10|||||||||3
1728322400000|2024-10-07 17:33:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|18
1728322410000|2024-10-07 17:33:30|||||||||6
1728322420000|2024-10-07 17:33:40|||||||||3
1728322430000|2024-10-07 17:33:50|||||||||38
1728322440000|2024-10-07 17:34:00|||||||||3
1728322450000|2024-10-07 17:34:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|269
1728322460000|2024-10-07 17:34:20|||||||||17
1728322470000|2024-10-07 17:34:30|||||||||2
1728322480000|2024-10-07 17:34:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|49
1728322490000|2024-10-07 17:34:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|55
1728322500000|2024-10-07 17:35:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|55
1728322510000|2024-10-07 17:35:10|||||||||2
1728322520000|2024-10-07 17:35:20|||||||||2
1728322530000|2024-10-07 17:35:30|||||||||8
1728322540000|2024-10-07 17:35:40|||||||||1
1728322550000|2024-10-07 17:35:50|||||||||3
1728322560000|2024-10-07 17:36:00|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|72
1728322580000|2024-10-07 17:36:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|45
1728322590000|2024-10-07 17:36:30|||||||||3
1728322600000|2024-10-07 17:36:40|||||||||1
1728322610000|2024-10-07 17:36:50|||||||||6
1728322620000|2024-10-07 17:37:00|||||||||1
1728322630000|2024-10-07 17:37:10|||||||||3
1728322650000|2024-10-07 17:37:30|||||||||3
1728322670000|2024-10-07 17:37:50|||||||||3
1728322680000|2024-10-07 17:38:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|31
1728322700000|2024-10-07 17:38:20|||||||||5
1728322710000|2024-10-07 17:38:30|||||||||2
1728322720000|2024-10-07 17:38:40|||||||||4
1728322730000|2024-10-07 17:38:50|||||||||4
1728322740000|2024-10-07 17:39:00|||||||||5
1728322760000|2024-10-07 17:39:20|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|5
1728322770000|2024-10-07 17:39:30|||||||||2
1728322780000|2024-10-07 17:39:40|||||||||53
1728322790000|2024-10-07 17:39:50|||||||||6
1728322800000|2024-10-07 17:40:00|||||||||2
1728322810000|2024-10-07 17:40:10|||||||||2
1728322820000|2024-10-07 17:40:20|20.2|20.04|20.22|20.06|20.22|20.06|20.2|20.04|0
1728322830000|2024-10-07 17:40:30|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|6
1728322840000|2024-10-07 17:40:40|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1728322850000|2024-10-07 17:40:50|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|5
1728322860000|2024-10-07 17:41:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|1
1728322870000|2024-10-07 17:41:10|||||||||2
1728322880000|2024-10-07 17:41:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1728322890000|2024-10-07 17:41:30|||||||||1
1728322900000|2024-10-07 17:41:40|||||||||3
1728322910000|2024-10-07 17:41:50|||||||||5
1728322920000|2024-10-07 17:42:00|||||||||1
1728322930000|2024-10-07 17:42:10|||||||||9
1728322940000|2024-10-07 17:42:20|||||||||1
1728322950000|2024-10-07 17:42:30|||||||||1
1728322970000|2024-10-07 17:42:50|||||||||2
1728322980000|2024-10-07 17:43:00|||||||||18
1728323010000|2024-10-07 17:43:30|||||||||4
1728323030000|2024-10-07 17:43:50|||||||||5
1728323040000|2024-10-07 17:44:00|||||||||1
1728323050000|2024-10-07 17:44:10|||||||||8
1728323060000|2024-10-07 17:44:20|||||||||4
1728323070000|2024-10-07 17:44:30|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|3
1728323080000|2024-10-07 17:44:40|||||||||7
1728323090000|2024-10-07 17:44:50|||||||||5
1728323100000|2024-10-07 17:45:00|||||||||5
1728323110000|2024-10-07 17:45:10|||||||||1
1728323120000|2024-10-07 17:45:20|||||||||2
1728323130000|2024-10-07 17:45:30|||||||||2
1728323140000|2024-10-07 17:45:40|||||||||1
1728323150000|2024-10-07 17:45:50|||||||||3
1728323160000|2024-10-07 17:46:00|||||||||4
1728323170000|2024-10-07 17:46:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|14
1728323180000|2024-10-07 17:46:20|20.22|20.06|20.22|20.06|20.22|20.06|20.18|20.02|127
1728323190000|2024-10-07 17:46:30|||||||||1
1728323200000|2024-10-07 17:46:40|||||||||1
1728323210000|2024-10-07 17:46:50|||||||||17
1728323220000|2024-10-07 17:47:00|||||||||2
1728323240000|2024-10-07 17:47:20|||||||||3
1728323250000|2024-10-07 17:47:30|||||||||1
1728323260000|2024-10-07 17:47:40|||||||||1
1728323280000|2024-10-07 17:48:00|||||||||22
1728323300000|2024-10-07 17:48:20|20.18|20.02|20.22|20.06|20.22|20.06|20.18|20.02|3
1728323310000|2024-10-07 17:48:30|||||||||1
1728323320000|2024-10-07 17:48:40|||||||||4
1728323340000|2024-10-07 17:49:00|||||||||7
1728323350000|2024-10-07 17:49:10|||||||||1
1728323360000|2024-10-07 17:49:20|||||||||14
1728323370000|2024-10-07 17:49:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|4
1728323380000|2024-10-07 17:49:40|||||||||15
1728323390000|2024-10-07 17:49:50|||||||||2
1728323400000|2024-10-07 17:50:00|||||||||8
1728323410000|2024-10-07 17:50:10|||||||||3
1728323420000|2024-10-07 17:50:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|18
1728323430000|2024-10-07 17:50:30|||||||||39
1728323440000|2024-10-07 17:50:40|||||||||16
1728323450000|2024-10-07 17:50:50|||||||||4
1728323460000|2024-10-07 17:51:00|||||||||11
1728323470000|2024-10-07 17:51:10|||||||||3
1728323480000|2024-10-07 17:51:20|||||||||22
1728323490000|2024-10-07 17:51:30|||||||||3
1728323500000|2024-10-07 17:51:40|||||||||3
1728323510000|2024-10-07 17:51:50|||||||||1
1728323520000|2024-10-07 17:52:00|||||||||2
1728323530000|2024-10-07 17:52:10|||||||||2
1728323540000|2024-10-07 17:52:20|20.29|20.13|20.29|20.13|20.31|20.15|20.29|20.13|35
1728323550000|2024-10-07 17:52:30|||||||||54
1728323560000|2024-10-07 17:52:40|||||||||3
1728323570000|2024-10-07 17:52:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|8
1728323580000|2024-10-07 17:53:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1728323590000|2024-10-07 17:53:10|||||||||2
1728323600000|2024-10-07 17:53:20|||||||||15
1728323610000|2024-10-07 17:53:30|||||||||15
1728323620000|2024-10-07 17:53:40|||||||||4
1728323640000|2024-10-07 17:54:00|||||||||1
1728323650000|2024-10-07 17:54:10|20.19|20.03|20.23|20.07|20.23|20.07|20.18|20.02|66
1728323660000|2024-10-07 17:54:20|20.19|20.03|20.18|20.02|20.23|20.07|20.18|20.02|1
1728323670000|2024-10-07 17:54:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|5
1728323680000|2024-10-07 17:54:40|||||||||1
1728323700000|2024-10-07 17:55:00|||||||||3
1728323710000|2024-10-07 17:55:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|22
1728323720000|2024-10-07 17:55:20|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|90
1728323730000|2024-10-07 17:55:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|7
1728323740000|2024-10-07 17:55:40|||||||||1
1728323750000|2024-10-07 17:55:50|||||||||2
1728323770000|2024-10-07 17:56:10|||||||||2
1728323780000|2024-10-07 17:56:20|||||||||82
1728323790000|2024-10-07 17:56:30|||||||||161
1728323800000|2024-10-07 17:56:40|||||||||2
1728323810000|2024-10-07 17:56:50|||||||||29
1728323820000|2024-10-07 17:57:00|||||||||26
1728323830000|2024-10-07 17:57:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|172
1728323840000|2024-10-07 17:57:20|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|19
1728323850000|2024-10-07 17:57:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1728323860000|2024-10-07 17:57:40|||||||||18
1728323870000|2024-10-07 17:57:50|||||||||1
1728323890000|2024-10-07 17:58:10|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|48
1728323900000|2024-10-07 17:58:20|||||||||3
1728323910000|2024-10-07 17:58:30|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|7
1728323920000|2024-10-07 17:58:40|20.28|20.12|20.29|20.13|20.29|20.13|20.28|20.12|235
1728323930000|2024-10-07 17:58:50|20.28|20.12|20.28|20.12|20.29|20.13|20.28|20.12|215
1728323940000|2024-10-07 17:59:00|20.24|20.08|20.24|20.08|20.28|20.12|20.24|20.08|2031
1728323950000|2024-10-07 17:59:10|20.26|20.1|20.24|20.08|20.29|20.13|20.24|20.08|182
1728323960000|2024-10-07 17:59:20|20.26|20.1|20.29|20.13|20.29|20.13|20.24|20.08|9
1728323970000|2024-10-07 17:59:30|||||||||68
1728323980000|2024-10-07 17:59:40|||||||||23
1728323990000|2024-10-07 17:59:50|||||||||11
1728324000000|2024-10-07 18:00:00|||||||||11
1728324010000|2024-10-07 18:00:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|71
1728324020000|2024-10-07 18:00:20|20.24|20.08|20.29|20.13|20.29|20.13|20.24|20.08|25
1728324040000|2024-10-07 18:00:40|||||||||3
1728324050000|2024-10-07 18:00:50|||||||||33
1728324060000|2024-10-07 18:01:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|86
1728324070000|2024-10-07 18:01:10|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|30
1728324080000|2024-10-07 18:01:20|20.32|20.16|20.34|20.18|20.34|20.18|20.3|20.14|43
1728324090000|2024-10-07 18:01:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1728324100000|2024-10-07 18:01:40|||||||||49
1728324110000|2024-10-07 18:01:50|||||||||20
1728324120000|2024-10-07 18:02:00|||||||||39
1728324130000|2024-10-07 18:02:10|20.34|20.18|20.34|20.18|20.35|20.19|20.34|20.18|129
1728324140000|2024-10-07 18:02:20|||||||||1
1728324150000|2024-10-07 18:02:30|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|32
1728324160000|2024-10-07 18:02:40|||||||||12
1728324170000|2024-10-07 18:02:50|||||||||5
1728324180000|2024-10-07 18:03:00|||||||||1
1728324190000|2024-10-07 18:03:10|||||||||2
1728324200000|2024-10-07 18:03:20|||||||||23
1728324210000|2024-10-07 18:03:30|||||||||9
1728324220000|2024-10-07 18:03:40|||||||||6
1728324230000|2024-10-07 18:03:50|||||||||2
1728324240000|2024-10-07 18:04:00|||||||||2
1728324250000|2024-10-07 18:04:10|||||||||2
1728324260000|2024-10-07 18:04:20|||||||||4
1728324270000|2024-10-07 18:04:30|||||||||48
1728324280000|2024-10-07 18:04:40|||||||||1
1728324290000|2024-10-07 18:04:50|20.37|20.21|20.4|20.24|20.42|20.26|20.37|20.21|134
1728324300000|2024-10-07 18:05:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|10
1728324310000|2024-10-07 18:05:10|||||||||6
1728324320000|2024-10-07 18:05:20|||||||||27
1728324330000|2024-10-07 18:05:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|3
1728324340000|2024-10-07 18:05:40|20.4|20.24|20.37|20.21|20.4|20.24|20.37|20.21|51
1728324360000|2024-10-07 18:06:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|59
1728324380000|2024-10-07 18:06:20|||||||||1
1728324390000|2024-10-07 18:06:30|||||||||3
1728324400000|2024-10-07 18:06:40|||||||||3
1728324410000|2024-10-07 18:06:50|||||||||1
1728324420000|2024-10-07 18:07:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|145
1728324430000|2024-10-07 18:07:10|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|38
1728324440000|2024-10-07 18:07:20|||||||||2
1728324460000|2024-10-07 18:07:40|||||||||1
1728324470000|2024-10-07 18:07:50|||||||||1
1728324480000|2024-10-07 18:08:00|||||||||4
1728324490000|2024-10-07 18:08:10|||||||||2
1728324500000|2024-10-07 18:08:20|||||||||2
1728324510000|2024-10-07 18:08:30|||||||||1
1728324520000|2024-10-07 18:08:40|||||||||2
1728324530000|2024-10-07 18:08:50|||||||||11
1728324540000|2024-10-07 18:09:00|||||||||2
1728324550000|2024-10-07 18:09:10|||||||||7
1728324560000|2024-10-07 18:09:20|||||||||2
1728324570000|2024-10-07 18:09:30|||||||||2
1728324580000|2024-10-07 18:09:40|||||||||2
1728324590000|2024-10-07 18:09:50|||||||||4
1728324600000|2024-10-07 18:10:00|||||||||1
1728324610000|2024-10-07 18:10:10|||||||||5
1728324620000|2024-10-07 18:10:20|||||||||1
1728324630000|2024-10-07 18:10:30|||||||||20
1728324640000|2024-10-07 18:10:40|||||||||1
1728324650000|2024-10-07 18:10:50|||||||||2
1728324660000|2024-10-07 18:11:00|||||||||1
1728324670000|2024-10-07 18:11:10|||||||||2
1728324680000|2024-10-07 18:11:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|138
1728324690000|2024-10-07 18:11:30|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|0
1728324700000|2024-10-07 18:11:40|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|68
1728324710000|2024-10-07 18:11:50|||||||||2
1728324720000|2024-10-07 18:12:00|||||||||2
1728324730000|2024-10-07 18:12:10|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|9
1728324750000|2024-10-07 18:12:30|20.39|20.23|20.39|20.23|20.39|20.23|20.35|20.19|39
1728324760000|2024-10-07 18:12:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1728324770000|2024-10-07 18:12:50|||||||||1
1728324780000|2024-10-07 18:13:00|||||||||11
1728324790000|2024-10-07 18:13:10|||||||||2
1728324800000|2024-10-07 18:13:20|||||||||1
1728324810000|2024-10-07 18:13:30|||||||||3
1728324820000|2024-10-07 18:13:40|||||||||1
1728324830000|2024-10-07 18:13:50|||||||||2
1728324840000|2024-10-07 18:14:00|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|17
1728324850000|2024-10-07 18:14:10|||||||||2
1728324860000|2024-10-07 18:14:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|26
1728324870000|2024-10-07 18:14:30|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|5
1728324880000|2024-10-07 18:14:40|||||||||9
1728324890000|2024-10-07 18:14:50|||||||||3
1728324900000|2024-10-07 18:15:00|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1728324920000|2024-10-07 18:15:20|||||||||1
1728324930000|2024-10-07 18:15:30|||||||||1
1728324940000|2024-10-07 18:15:40|||||||||1
1728324950000|2024-10-07 18:15:50|||||||||1
1728324980000|2024-10-07 18:16:20|||||||||17
1728324990000|2024-10-07 18:16:30|||||||||1
1728325000000|2024-10-07 18:16:40|||||||||2
1728325010000|2024-10-07 18:16:50|||||||||2
1728325020000|2024-10-07 18:17:00|||||||||42
1728325030000|2024-10-07 18:17:10|||||||||2
1728325040000|2024-10-07 18:17:20|||||||||1
1728325050000|2024-10-07 18:17:30|||||||||8
1728325060000|2024-10-07 18:17:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|12
1728325070000|2024-10-07 18:17:50|||||||||3
1728325080000|2024-10-07 18:18:00|||||||||3
1728325090000|2024-10-07 18:18:10|||||||||1
1728325100000|2024-10-07 18:18:20|||||||||14
1728325120000|2024-10-07 18:18:40|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|10
1728325130000|2024-10-07 18:18:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|23
1728325140000|2024-10-07 18:19:00|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|104
1728325160000|2024-10-07 18:19:20|||||||||2
1728325170000|2024-10-07 18:19:30|||||||||3
1728325180000|2024-10-07 18:19:40|||||||||2
1728325190000|2024-10-07 18:19:50|||||||||4
1728325230000|2024-10-07 18:20:30|||||||||1
1728325250000|2024-10-07 18:20:50|||||||||5
1728325260000|2024-10-07 18:21:00|20.45|20.29|20.45|20.29|20.45|20.29|20.44|20.28|40
1728325270000|2024-10-07 18:21:10|||||||||8
1728325290000|2024-10-07 18:21:30|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|1
1728325300000|2024-10-07 18:21:40|||||||||1
1728325310000|2024-10-07 18:21:50|||||||||2
1728325320000|2024-10-07 18:22:00|||||||||6
1728325330000|2024-10-07 18:22:10|||||||||1
1728325340000|2024-10-07 18:22:20|||||||||1
1728325350000|2024-10-07 18:22:30|||||||||1
1728325370000|2024-10-07 18:22:50|||||||||1
1728325390000|2024-10-07 18:23:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|31
1728325400000|2024-10-07 18:23:20|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|2
1728325410000|2024-10-07 18:23:30|||||||||21
1728325420000|2024-10-07 18:23:40|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|12
1728325430000|2024-10-07 18:23:50|||||||||2
1728325450000|2024-10-07 18:24:10|||||||||14
1728325460000|2024-10-07 18:24:20|||||||||18
1728325470000|2024-10-07 18:24:30|||||||||2
1728325480000|2024-10-07 18:24:40|||||||||4
1728325490000|2024-10-07 18:24:50|||||||||1
1728325500000|2024-10-07 18:25:00|||||||||4
1728325510000|2024-10-07 18:25:10|||||||||3
1728325520000|2024-10-07 18:25:20|||||||||7
1728325530000|2024-10-07 18:25:30|||||||||2
1728325540000|2024-10-07 18:25:40|||||||||2
1728325550000|2024-10-07 18:25:50|||||||||1
1728325560000|2024-10-07 18:26:00|20.44|20.28|20.44|20.28|20.45|20.29|20.44|20.28|23
1728325610000|2024-10-07 18:26:50|||||||||1
1728325620000|2024-10-07 18:27:00|||||||||1
1728325630000|2024-10-07 18:27:10|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|18
1728325650000|2024-10-07 18:27:30|||||||||15
1728325660000|2024-10-07 18:27:40|||||||||1
1728325670000|2024-10-07 18:27:50|||||||||1
1728325680000|2024-10-07 18:28:00|||||||||2
1728325690000|2024-10-07 18:28:10|||||||||1
1728325700000|2024-10-07 18:28:20|||||||||5
1728325710000|2024-10-07 18:28:30|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|4
1728325720000|2024-10-07 18:28:40|||||||||5
1728325730000|2024-10-07 18:28:50|||||||||2
1728325740000|2024-10-07 18:29:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|5
1728325750000|2024-10-07 18:29:10|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|46
1728325770000|2024-10-07 18:29:30|20.45|20.29|20.49|20.33|20.49|20.33|20.45|20.29|69
1728325780000|2024-10-07 18:29:40|||||||||20
1728325790000|2024-10-07 18:29:50|||||||||46
1728325800000|2024-10-07 18:30:00|20.5|20.34|20.57|20.41|20.57|20.41|20.5|20.34|158
1728325810000|2024-10-07 18:30:10|20.6|20.44|20.67|20.51|20.67|20.51|20.6|20.44|182
1728325820000|2024-10-07 18:30:20|20.7|20.54|20.72|20.56|20.73|20.57|20.68|20.52|172
1728325830000|2024-10-07 18:30:30|20.73|20.57|20.6|20.44|20.73|20.57|20.6|20.44|104
1728325840000|2024-10-07 18:30:40|20.62|20.46|20.62|20.46|20.67|20.51|20.6|20.44|123
1728325850000|2024-10-07 18:30:50|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|128
1728325860000|2024-10-07 18:31:00|20.58|20.42|20.58|20.42|20.62|20.46|20.57|20.41|62
1728325870000|2024-10-07 18:31:10|20.57|20.41|20.62|20.46|20.62|20.46|20.57|20.41|79
1728325880000|2024-10-07 18:31:20|||||||||6
1728325890000|2024-10-07 18:31:30|20.63|20.47|20.62|20.46|20.67|20.51|20.62|20.46|79
1728325900000|2024-10-07 18:31:40|20.63|20.47|20.62|20.46|20.67|20.51|20.62|20.46|38
1728325910000|2024-10-07 18:31:50|||||||||8
1728325920000|2024-10-07 18:32:00|20.67|20.51|20.62|20.46|20.67|20.51|20.62|20.46|28
1728325930000|2024-10-07 18:32:10|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|8
1728325950000|2024-10-07 18:32:30|||||||||6
1728325960000|2024-10-07 18:32:40|20.72|20.56|20.72|20.56|20.72|20.56|20.67|20.51|68
1728325970000|2024-10-07 18:32:50|20.7|20.54|20.72|20.56|20.72|20.56|20.68|20.52|29
1728325980000|2024-10-07 18:33:00|||||||||22
1728325990000|2024-10-07 18:33:10|||||||||3
1728326000000|2024-10-07 18:33:20|20.73|20.57|20.78|20.62|20.78|20.62|20.73|20.57|28
1728326010000|2024-10-07 18:33:30|||||||||16
1728326020000|2024-10-07 18:33:40|||||||||11
1728326030000|2024-10-07 18:33:50|||||||||22
1728326040000|2024-10-07 18:34:00|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|91
1728326050000|2024-10-07 18:34:10|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|8
1728326060000|2024-10-07 18:34:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1728326070000|2024-10-07 18:34:30|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|28
1728326080000|2024-10-07 18:34:40|||||||||1
1728326090000|2024-10-07 18:34:50|||||||||6
1728326100000|2024-10-07 18:35:00|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|70
1728326110000|2024-10-07 18:35:10|||||||||3
1728326120000|2024-10-07 18:35:20|||||||||1
1728326130000|2024-10-07 18:35:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|29
1728326140000|2024-10-07 18:35:40|||||||||16
1728326150000|2024-10-07 18:35:50|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|14
1728326160000|2024-10-07 18:36:00|20.82|20.66|20.83|20.67|20.83|20.67|20.78|20.62|71
1728326170000|2024-10-07 18:36:10|||||||||84
1728326180000|2024-10-07 18:36:20|20.82|20.66|20.82|20.66|20.83|20.67|20.82|20.66|57
1728326190000|2024-10-07 18:36:30|20.78|20.62|20.82|20.66|20.82|20.66|20.78|20.62|13
1728326200000|2024-10-07 18:36:40|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|1
1728326210000|2024-10-07 18:36:50|||||||||6
1728326220000|2024-10-07 18:37:00|20.8|20.64|20.78|20.62|20.8|20.64|20.78|20.62|20
1728326230000|2024-10-07 18:37:10|||||||||2
1728326240000|2024-10-07 18:37:20|||||||||3
1728326250000|2024-10-07 18:37:30|||||||||4
1728326260000|2024-10-07 18:37:40|20.83|20.67|20.78|20.62|20.83|20.67|20.78|20.62|72
1728326270000|2024-10-07 18:37:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|59
1728326280000|2024-10-07 18:38:00|20.82|20.66|20.78|20.62|20.83|20.67|20.78|20.62|106
1728326290000|2024-10-07 18:38:10|20.77|20.61|20.72|20.56|20.77|20.61|20.72|20.56|45
1728326300000|2024-10-07 18:38:20|20.73|20.57|20.73|20.57|20.77|20.61|20.72|20.56|63
1728326310000|2024-10-07 18:38:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|5
1728326320000|2024-10-07 18:38:40|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|17
1728326330000|2024-10-07 18:38:50|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|20
1728326340000|2024-10-07 18:39:00|||||||||26
1728326350000|2024-10-07 18:39:10|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|55
1728326360000|2024-10-07 18:39:20|||||||||4
1728326370000|2024-10-07 18:39:30|||||||||4
1728326380000|2024-10-07 18:39:40|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|14
1728326390000|2024-10-07 18:39:50|||||||||3
1728326400000|2024-10-07 18:40:00|||||||||5
1728326410000|2024-10-07 18:40:10|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|23
1728326420000|2024-10-07 18:40:20|20.78|20.62|20.77|20.61|20.78|20.62|20.73|20.57|53
1728326430000|2024-10-07 18:40:30|20.78|20.62|20.77|20.61|20.78|20.62|20.77|20.61|10
1728326440000|2024-10-07 18:40:40|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|27
1728326450000|2024-10-07 18:40:50|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|16
1728326460000|2024-10-07 18:41:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|4
1728326470000|2024-10-07 18:41:10|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|12
1728326480000|2024-10-07 18:41:20|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|10
1728326490000|2024-10-07 18:41:30|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|34
1728326500000|2024-10-07 18:41:40|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|38
1728326510000|2024-10-07 18:41:50|||||||||2
1728326520000|2024-10-07 18:42:00|20.83|20.67|20.83|20.67|20.83|20.67|20.82|20.66|36
1728326530000|2024-10-07 18:42:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|33
1728326540000|2024-10-07 18:42:20|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|163
1728326550000|2024-10-07 18:42:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|15
1728326560000|2024-10-07 18:42:40|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|91
1728326570000|2024-10-07 18:42:50|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|3
1728326580000|2024-10-07 18:43:00|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|3
1728326590000|2024-10-07 18:43:10|20.8|20.64|20.78|20.62|20.82|20.66|20.78|20.62|5
1728326600000|2024-10-07 18:43:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|40
1728326610000|2024-10-07 18:43:30|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|98
1728326620000|2024-10-07 18:43:40|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|10
1728326630000|2024-10-07 18:43:50|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|3
1728326640000|2024-10-07 18:44:00|20.83|20.67|20.87|20.71|20.87|20.71|20.83|20.67|33
1728326650000|2024-10-07 18:44:10|||||||||9
1728326660000|2024-10-07 18:44:20|||||||||3
1728326670000|2024-10-07 18:44:30|20.88|20.72|20.88|20.72|20.92|20.76|20.88|20.72|22
1728326680000|2024-10-07 18:44:40|||||||||3
1728326690000|2024-10-07 18:44:50|20.92|20.76|20.91|20.75|20.93|20.77|20.88|20.72|108
1728326700000|2024-10-07 18:45:00|20.93|20.77|20.93|20.77|20.93|20.77|20.88|20.72|29
1728326710000|2024-10-07 18:45:10|20.88|20.72|20.93|20.77|20.93|20.77|20.88|20.72|51
1728326720000|2024-10-07 18:45:20|||||||||8
1728326730000|2024-10-07 18:45:30|||||||||4
1728326740000|2024-10-07 18:45:40|||||||||9
1728326750000|2024-10-07 18:45:50|||||||||1
1728326760000|2024-10-07 18:46:00|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|55
1728326770000|2024-10-07 18:46:10|||||||||37
1728326780000|2024-10-07 18:46:20|20.98|20.82|20.99|20.83|20.99|20.83|20.98|20.82|36
1728326790000|2024-10-07 18:46:30|||||||||39
1728326800000|2024-10-07 18:46:40|21|20.84|21.04|20.88|21.04|20.88|21|20.84|64
1728326810000|2024-10-07 18:46:50|21|20.84|21.04|20.88|21.04|20.88|21|20.84|62
1728326820000|2024-10-07 18:47:00|21.05|20.89|21.1|20.94|21.1|20.94|21.05|20.89|70
1728326830000|2024-10-07 18:47:10|21.09|20.93|21.05|20.89|21.1|20.94|21.05|20.89|83
1728326840000|2024-10-07 18:47:20|21.07|20.91|21.05|20.89|21.07|20.91|21.04|20.88|91
1728326850000|2024-10-07 18:47:30|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|16
1728326860000|2024-10-07 18:47:40|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|9
1728326870000|2024-10-07 18:47:50|21.07|20.91|21.09|20.93|21.09|20.93|21.05|20.89|26
1728326880000|2024-10-07 18:48:00|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|75
1728326890000|2024-10-07 18:48:10|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|46
1728326900000|2024-10-07 18:48:20|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|83
1728326910000|2024-10-07 18:48:30|21.1|20.94|21.1|20.94|21.1|20.94|21.09|20.93|14
1728326920000|2024-10-07 18:48:40|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|34
1728326930000|2024-10-07 18:48:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|12
1728326940000|2024-10-07 18:49:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|11
1728326950000|2024-10-07 18:49:10|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|6
1728326960000|2024-10-07 18:49:20|21.14|20.98|21.1|20.94|21.14|20.98|21.1|20.94|1
1728326970000|2024-10-07 18:49:30|21.09|20.93|21.09|20.93|21.1|20.94|21.09|20.93|18
1728326980000|2024-10-07 18:49:40|21.1|20.94|21.09|20.93|21.1|20.94|21.09|20.93|22
1728326990000|2024-10-07 18:49:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|23
1728327000000|2024-10-07 18:50:00|21.05|20.89|21.04|20.88|21.05|20.89|21.04|20.88|14
1728327010000|2024-10-07 18:50:10|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|56
1728327020000|2024-10-07 18:50:20|20.94|20.78|20.99|20.83|20.99|20.83|20.94|20.78|48
1728327030000|2024-10-07 18:50:30|20.95|20.79|20.99|20.83|20.99|20.83|20.94|20.78|143
1728327040000|2024-10-07 18:50:40|20.97|20.81|21.04|20.88|21.04|20.88|20.97|20.81|45
1728327050000|2024-10-07 18:50:50|21|20.84|20.99|20.83|21.04|20.88|20.99|20.83|27
1728327060000|2024-10-07 18:51:00|21.04|20.88|21.04|20.88|21.04|20.88|21|20.84|8
1728327070000|2024-10-07 18:51:10|21.05|20.89|21.09|20.93|21.09|20.93|21.05|20.89|11
1728327080000|2024-10-07 18:51:20|||||||||21
1728327090000|2024-10-07 18:51:30|||||||||3
1728327100000|2024-10-07 18:51:40|21.05|20.89|21.05|20.89|21.09|20.93|21.05|20.89|20
1728327110000|2024-10-07 18:51:50|21.04|20.88|21.04|20.88|21.05|20.89|21.04|20.88|54
1728327120000|2024-10-07 18:52:00|21.05|20.89|20.99|20.83|21.05|20.89|20.99|20.83|26
1728327130000|2024-10-07 18:52:10|||||||||8
1728327140000|2024-10-07 18:52:20|21.04|20.88|20.99|20.83|21.04|20.88|20.99|20.83|19
1728327150000|2024-10-07 18:52:30|||||||||32
1728327160000|2024-10-07 18:52:40|20.98|20.82|21.04|20.88|21.04|20.88|20.98|20.82|25
1728327170000|2024-10-07 18:52:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|7
1728327180000|2024-10-07 18:53:00|||||||||12
1728327190000|2024-10-07 18:53:10|21.04|20.88|21.04|20.88|21.04|20.88|21|20.84|10
1728327200000|2024-10-07 18:53:20|||||||||12
1728327210000|2024-10-07 18:53:30|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|35
1728327220000|2024-10-07 18:53:40|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|12
1728327230000|2024-10-07 18:53:50|21|20.84|21.05|20.89|21.05|20.89|21|20.84|3
1728327240000|2024-10-07 18:54:00|||||||||30
1728327250000|2024-10-07 18:54:10|||||||||1
1728327260000|2024-10-07 18:54:20|||||||||5
1728327270000|2024-10-07 18:54:30|21.09|20.93|21.1|20.94|21.1|20.94|21.09|20.93|16
1728327280000|2024-10-07 18:54:40|21.09|20.93|21.09|20.93|21.09|20.93|21.05|20.89|3
1728327290000|2024-10-07 18:54:50|||||||||5
1728327300000|2024-10-07 18:55:00|21.05|20.89|21.05|20.89|21.07|20.91|21.05|20.89|3
1728327310000|2024-10-07 18:55:10|21.04|20.88|21|20.84|21.04|20.88|21|20.84|30
1728327320000|2024-10-07 18:55:20|21.02|20.86|21.04|20.88|21.04|20.88|21|20.84|3
1728327330000|2024-10-07 18:55:30|||||||||13
1728327340000|2024-10-07 18:55:40|21|20.84|21.04|20.88|21.04|20.88|21|20.84|2
1728327350000|2024-10-07 18:55:50|21|20.84|21.02|20.86|21.04|20.88|21|20.84|2
1728327360000|2024-10-07 18:56:00|21.04|20.88|21|20.84|21.04|20.88|21|20.84|1
1728327370000|2024-10-07 18:56:10|||||||||62
1728327380000|2024-10-07 18:56:20|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|12
1728327400000|2024-10-07 18:56:40|||||||||22
1728327410000|2024-10-07 18:56:50|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|13
1728327420000|2024-10-07 18:57:00|20.95|20.79|21|20.84|21|20.84|20.95|20.79|114
1728327430000|2024-10-07 18:57:10|||||||||55
1728327440000|2024-10-07 18:57:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|11
1728327450000|2024-10-07 18:57:30|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|3
1728327460000|2024-10-07 18:57:40|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|7
1728327470000|2024-10-07 18:57:50|20.97|20.81|20.94|20.78|20.99|20.83|20.94|20.78|26
1728327480000|2024-10-07 18:58:00|20.95|20.79|20.94|20.78|20.99|20.83|20.94|20.78|101
1728327490000|2024-10-07 18:58:10|20.95|20.79|20.95|20.79|20.99|20.83|20.95|20.79|17
1728327500000|2024-10-07 18:58:20|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|1
1728327510000|2024-10-07 18:58:30|21|20.84|20.99|20.83|21|20.84|20.99|20.83|128
1728327520000|2024-10-07 18:58:40|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|37
1728327530000|2024-10-07 18:58:50|||||||||8
1728327540000|2024-10-07 18:59:00|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|33
1728327550000|2024-10-07 18:59:10|21|20.84|21|20.84|21|20.84|21|20.84|5
1728327560000|2024-10-07 18:59:20|21.04|20.88|21.05|20.89|21.05|20.89|21|20.84|4
1728327570000|2024-10-07 18:59:30|||||||||19
1728327580000|2024-10-07 18:59:40|||||||||29
1728327590000|2024-10-07 18:59:50|21.07|20.91|21.05|20.89|21.1|20.94|21.05|20.89|35
1728327600000|2024-10-07 19:00:00|||||||||59
1728327610000|2024-10-07 19:00:10|21.07|20.91|21.05|20.89|21.07|20.91|21.05|20.89|19
1728327620000|2024-10-07 19:00:20|21.07|20.91|21|20.84|21.07|20.91|21|20.84|6
1728327630000|2024-10-07 19:00:30|21.05|20.89|21|20.84|21.05|20.89|21|20.84|15
1728327640000|2024-10-07 19:00:40|21.02|20.86|21|20.84|21.05|20.89|21|20.84|9
1728327650000|2024-10-07 19:00:50|21.04|20.88|21|20.84|21.04|20.88|21|20.84|14
1728327660000|2024-10-07 19:01:00|21.02|20.86|21.02|20.86|21.05|20.89|21|20.84|53
1728327670000|2024-10-07 19:01:10|21|20.84|20.95|20.79|21|20.84|20.95|20.79|14
1728327680000|2024-10-07 19:01:20|20.97|20.81|21|20.84|21.05|20.89|20.97|20.81|44
1728327690000|2024-10-07 19:01:30|||||||||1
1728327700000|2024-10-07 19:01:40|20.99|20.83|20.95|20.79|21|20.84|20.95|20.79|14
1728327710000|2024-10-07 19:01:50|||||||||18
1728327720000|2024-10-07 19:02:00|20.94|20.78|20.94|20.78|20.95|20.79|20.9|20.74|17
1728327730000|2024-10-07 19:02:10|20.95|20.79|20.95|20.79|20.95|20.79|20.94|20.78|72
1728327740000|2024-10-07 19:02:20|||||||||2
1728327750000|2024-10-07 19:02:30|||||||||39
1728327760000|2024-10-07 19:02:40|||||||||1
1728327770000|2024-10-07 19:02:50|||||||||4
1728327780000|2024-10-07 19:03:00|20.99|20.83|20.99|20.83|21|20.84|20.99|20.83|31
1728327790000|2024-10-07 19:03:10|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|4
1728327800000|2024-10-07 19:03:20|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|9
1728327810000|2024-10-07 19:03:30|20.89|20.73|20.94|20.78|20.94|20.78|20.89|20.73|37
1728327820000|2024-10-07 19:03:40|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|22
1728327830000|2024-10-07 19:03:50|||||||||1
1728327840000|2024-10-07 19:04:00|20.9|20.74|20.9|20.74|20.94|20.78|20.9|20.74|25
1728327850000|2024-10-07 19:04:10|20.92|20.76|20.9|20.74|20.94|20.78|20.9|20.74|3
1728327860000|2024-10-07 19:04:20|20.92|20.76|20.94|20.78|20.94|20.78|20.9|20.74|4
1728327870000|2024-10-07 19:04:30|20.9|20.74|20.94|20.78|20.94|20.78|20.9|20.74|2
1728327880000|2024-10-07 19:04:40|20.92|20.76|20.9|20.74|20.94|20.78|20.9|20.74|2
1728327890000|2024-10-07 19:04:50|20.94|20.78|20.94|20.78|20.94|20.78|20.9|20.74|54
1728327900000|2024-10-07 19:05:00|||||||||4
1728327910000|2024-10-07 19:05:10|20.95|20.79|20.95|20.79|20.95|20.79|20.94|20.78|72
1728327920000|2024-10-07 19:05:20|20.94|20.78|20.94|20.78|20.95|20.79|20.94|20.78|30
1728327930000|2024-10-07 19:05:30|||||||||18
1728327940000|2024-10-07 19:05:40|20.93|20.77|20.89|20.73|20.94|20.78|20.89|20.73|53
1728327950000|2024-10-07 19:05:50|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|44
1728327960000|2024-10-07 19:06:00|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|23
1728327970000|2024-10-07 19:06:10|20.93|20.77|20.89|20.73|20.93|20.77|20.89|20.73|11
1728327980000|2024-10-07 19:06:20|||||||||2
1728327990000|2024-10-07 19:06:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|9
1728328000000|2024-10-07 19:06:40|||||||||9
1728328010000|2024-10-07 19:06:50|||||||||6
1728328020000|2024-10-07 19:07:00|||||||||2
1728328030000|2024-10-07 19:07:10|||||||||6
1728328040000|2024-10-07 19:07:20|||||||||7
1728328050000|2024-10-07 19:07:30|||||||||12
1728328060000|2024-10-07 19:07:40|||||||||3
1728328070000|2024-10-07 19:07:50|||||||||12
1728328080000|2024-10-07 19:08:00|||||||||11
1728328090000|2024-10-07 19:08:10|||||||||4
1728328100000|2024-10-07 19:08:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|47
1728328110000|2024-10-07 19:08:30|20.88|20.72|20.83|20.67|20.88|20.72|20.83|20.67|32
1728328120000|2024-10-07 19:08:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|12
1728328130000|2024-10-07 19:08:50|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|9
1728328140000|2024-10-07 19:09:00|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|15
1728328150000|2024-10-07 19:09:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|197
1728328160000|2024-10-07 19:09:20|20.81|20.65|20.81|20.65|20.83|20.67|20.78|20.62|129
1728328170000|2024-10-07 19:09:30|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|25
1728328180000|2024-10-07 19:09:40|20.78|20.62|20.76|20.6|20.78|20.62|20.76|20.6|64
1728328190000|2024-10-07 19:09:50|20.78|20.62|20.81|20.65|20.81|20.65|20.76|20.6|123
1728328200000|2024-10-07 19:10:00|20.78|20.62|20.78|20.62|20.81|20.65|20.76|20.6|16
1728328210000|2024-10-07 19:10:10|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|10
1728328220000|2024-10-07 19:10:20|20.83|20.67|20.83|20.67|20.83|20.67|20.81|20.65|10
1728328230000|2024-10-07 19:10:30|||||||||11
1728328240000|2024-10-07 19:10:40|||||||||10
1728328250000|2024-10-07 19:10:50|||||||||3
1728328260000|2024-10-07 19:11:00|20.81|20.65|20.81|20.65|20.83|20.67|20.81|20.65|48
1728328270000|2024-10-07 19:11:10|20.82|20.66|20.83|20.67|20.83|20.67|20.82|20.66|6
1728328280000|2024-10-07 19:11:20|20.86|20.7|20.83|20.67|20.86|20.7|20.83|20.67|11
1728328290000|2024-10-07 19:11:30|20.81|20.65|20.81|20.65|20.81|20.65|20.81|20.65|57
1728328300000|2024-10-07 19:11:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|5
1728328310000|2024-10-07 19:11:50|||||||||15
1728328320000|2024-10-07 19:12:00|20.81|20.65|20.83|20.67|20.83|20.67|20.81|20.65|6
1728328330000|2024-10-07 19:12:10|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|22
1728328340000|2024-10-07 19:12:20|||||||||2
1728328350000|2024-10-07 19:12:30|||||||||23
1728328360000|2024-10-07 19:12:40|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|9
1728328370000|2024-10-07 19:12:50|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|4
1728328380000|2024-10-07 19:13:00|||||||||24
1728328390000|2024-10-07 19:13:10|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|13
1728328400000|2024-10-07 19:13:20|20.86|20.7|20.86|20.7|20.86|20.7|20.86|20.7|3
1728328410000|2024-10-07 19:13:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|72
1728328420000|2024-10-07 19:13:40|20.86|20.7|20.88|20.72|20.88|20.72|20.86|20.7|58
1728328430000|2024-10-07 19:13:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|6
1728328440000|2024-10-07 19:14:00|20.88|20.72|20.91|20.75|20.91|20.75|20.88|20.72|17
1728328450000|2024-10-07 19:14:10|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|48
1728328460000|2024-10-07 19:14:20|||||||||10
1728328470000|2024-10-07 19:14:30|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|28
1728328480000|2024-10-07 19:14:40|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|22
1728328490000|2024-10-07 19:14:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|44
1728328500000|2024-10-07 19:15:00|20.88|20.72|20.88|20.72|20.88|20.72|20.88|20.72|190
1728328510000|2024-10-07 19:15:10|20.84|20.68|20.83|20.67|20.84|20.68|20.83|20.67|47
1728328520000|2024-10-07 19:15:20|||||||||26
1728328530000|2024-10-07 19:15:30|||||||||9
1728328540000|2024-10-07 19:15:40|20.81|20.65|20.83|20.67|20.83|20.67|20.78|20.62|143
1728328550000|2024-10-07 19:15:50|20.78|20.62|20.79|20.63|20.79|20.63|20.78|20.62|38
1728328560000|2024-10-07 19:16:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|18
1728328570000|2024-10-07 19:16:10|20.89|20.73|20.89|20.73|20.89|20.73|20.88|20.72|131
1728328580000|2024-10-07 19:16:20|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|10
1728328590000|2024-10-07 19:16:30|||||||||10
1728328600000|2024-10-07 19:16:40|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|25
1728328610000|2024-10-07 19:16:50|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|8
1728328620000|2024-10-07 19:17:00|||||||||4
1728328630000|2024-10-07 19:17:10|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|32
1728328640000|2024-10-07 19:17:20|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|47
1728328650000|2024-10-07 19:17:30|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|2
1728328660000|2024-10-07 19:17:40|20.88|20.72|20.88|20.72|20.88|20.72|20.84|20.68|29
1728328670000|2024-10-07 19:17:50|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|60
1728328680000|2024-10-07 19:18:00|||||||||12
1728328690000|2024-10-07 19:18:10|||||||||25
1728328700000|2024-10-07 19:18:20|||||||||4
1728328710000|2024-10-07 19:18:30|20.83|20.67|20.83|20.67|20.83|20.67|20.83|20.67|44
1728328720000|2024-10-07 19:18:40|||||||||4
1728328730000|2024-10-07 19:18:50|20.84|20.68|20.88|20.72|20.88|20.72|20.84|20.68|87
1728328740000|2024-10-07 19:19:00|||||||||3
1728328750000|2024-10-07 19:19:10|||||||||18
1728328760000|2024-10-07 19:19:20|||||||||17
1728328770000|2024-10-07 19:19:30|||||||||16
1728328780000|2024-10-07 19:19:40|||||||||16
1728328790000|2024-10-07 19:19:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|31
1728328800000|2024-10-07 19:20:00|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|11
1728328810000|2024-10-07 19:20:10|20.88|20.72|20.84|20.68|20.88|20.72|20.84|20.68|1
1728328820000|2024-10-07 19:20:20|||||||||12
1728328840000|2024-10-07 19:20:40|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|52
1728328850000|2024-10-07 19:20:50|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|23
1728328860000|2024-10-07 19:21:00|||||||||1
1728328870000|2024-10-07 19:21:10|||||||||26
1728328880000|2024-10-07 19:21:20|20.88|20.72|20.89|20.73|20.89|20.73|20.88|20.72|47
1728328900000|2024-10-07 19:21:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|10
1728328910000|2024-10-07 19:21:50|||||||||22
1728328920000|2024-10-07 19:22:00|20.83|20.67|20.84|20.68|20.84|20.68|20.83|20.67|24
1728328930000|2024-10-07 19:22:10|20.83|20.67|20.79|20.63|20.83|20.67|20.79|20.63|77
1728328940000|2024-10-07 19:22:20|||||||||3
1728328950000|2024-10-07 19:22:30|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|20
1728328960000|2024-10-07 19:22:40|||||||||4
1728328970000|2024-10-07 19:22:50|||||||||1
1728328980000|2024-10-07 19:23:00|||||||||63
1728328990000|2024-10-07 19:23:10|||||||||7
1728329010000|2024-10-07 19:23:30|||||||||3
1728329030000|2024-10-07 19:23:50|20.79|20.63|20.78|20.62|20.79|20.63|20.78|20.62|48
1728329040000|2024-10-07 19:24:00|20.79|20.63|20.83|20.67|20.83|20.67|20.79|20.63|7
1728329050000|2024-10-07 19:24:10|||||||||20
1728329060000|2024-10-07 19:24:20|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|11
1728329070000|2024-10-07 19:24:30|||||||||2
1728329080000|2024-10-07 19:24:40|||||||||3
1728329090000|2024-10-07 19:24:50|||||||||9
1728329100000|2024-10-07 19:25:00|||||||||8
1728329120000|2024-10-07 19:25:20|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|54
1728329130000|2024-10-07 19:25:30|||||||||10
1728329140000|2024-10-07 19:25:40|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|18
1728329150000|2024-10-07 19:25:50|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|15
1728329160000|2024-10-07 19:26:00|20.9|20.74|20.89|20.73|20.94|20.78|20.89|20.73|16
1728329170000|2024-10-07 19:26:10|20.85|20.69|20.89|20.73|20.89|20.73|20.85|20.69|13
1728329190000|2024-10-07 19:26:30|20.9|20.74|20.89|20.73|20.9|20.74|20.89|20.73|10
1728329200000|2024-10-07 19:26:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|1
1728329210000|2024-10-07 19:26:50|||||||||15
1728329220000|2024-10-07 19:27:00|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|88
1728329230000|2024-10-07 19:27:10|||||||||33
1728329240000|2024-10-07 19:27:20|||||||||4
1728329250000|2024-10-07 19:27:30|20.89|20.73|20.9|20.74|20.9|20.74|20.89|20.73|19
1728329260000|2024-10-07 19:27:40|||||||||16
1728329270000|2024-10-07 19:27:50|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|1
1728329280000|2024-10-07 19:28:00|||||||||2
1728329290000|2024-10-07 19:28:10|||||||||5
1728329300000|2024-10-07 19:28:20|20.95|20.79|20.94|20.78|20.95|20.79|20.94|20.78|12
1728329310000|2024-10-07 19:28:30|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|1
1728329320000|2024-10-07 19:28:40|20.95|20.79|20.99|20.83|20.99|20.83|20.95|20.79|7
1728329330000|2024-10-07 19:28:50|21|20.84|21|20.84|21|20.84|20.99|20.83|109
1728329340000|2024-10-07 19:29:00|||||||||4
1728329350000|2024-10-07 19:29:10|20.95|20.79|21|20.84|21|20.84|20.95|20.79|5
1728329360000|2024-10-07 19:29:20|||||||||15
1728329370000|2024-10-07 19:29:30|20.95|20.79|20.95|20.79|20.96|20.8|20.95|20.79|26
1728329380000|2024-10-07 19:29:40|20.96|20.8|20.96|20.8|21|20.84|20.95|20.79|6
1728329390000|2024-10-07 19:29:50|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|99
1728329400000|2024-10-07 19:30:00|20.9|20.74|20.95|20.79|20.95|20.79|20.9|20.74|59
1728329410000|2024-10-07 19:30:10|21|20.84|21|20.84|21|20.84|21|20.84|28
1728329420000|2024-10-07 19:30:20|20.99|20.83|21|20.84|21|20.84|20.99|20.83|60
1728329430000|2024-10-07 19:30:30|21.05|20.89|21|20.84|21.05|20.89|21|20.84|19
1728329440000|2024-10-07 19:30:40|21.05|20.89|21|20.84|21.05|20.89|20.99|20.83|66
1728329450000|2024-10-07 19:30:50|||||||||1
1728329460000|2024-10-07 19:31:00|20.99|20.83|21.04|20.88|21.04|20.88|20.99|20.83|60
1728329470000|2024-10-07 19:31:10|21.05|20.89|21.05|20.89|21.05|20.89|21|20.84|18
1728329480000|2024-10-07 19:31:20|21.04|20.88|21.05|20.89|21.05|20.89|21.04|20.88|31
1728329490000|2024-10-07 19:31:30|21.04|20.88|21.05|20.89|21.05|20.89|21|20.84|32
1728329500000|2024-10-07 19:31:40|21.02|20.86|21|20.84|21.04|20.88|21|20.84|23
1728329510000|2024-10-07 19:31:50|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|3
1728329520000|2024-10-07 19:32:00|21.1|20.94|21.05|20.89|21.1|20.94|21.05|20.89|43
1728329530000|2024-10-07 19:32:10|||||||||1
1728329540000|2024-10-07 19:32:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|29
1728329550000|2024-10-07 19:32:30|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|0
1728329560000|2024-10-07 19:32:40|||||||||21
1728329570000|2024-10-07 19:32:50|||||||||25
1728329580000|2024-10-07 19:33:00|21.09|20.93|21.1|20.94|21.1|20.94|21.05|20.89|59
1728329590000|2024-10-07 19:33:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|16
1728329600000|2024-10-07 19:33:20|21.1|20.94|21.16|21|21.16|21|21.1|20.94|113
1728329610000|2024-10-07 19:33:30|||||||||8
1728329620000|2024-10-07 19:33:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|43
1728329630000|2024-10-07 19:33:50|21.13|20.97|21.15|20.99|21.15|20.99|21.11|20.95|8
1728329640000|2024-10-07 19:34:00|21.16|21|21.16|21|21.16|21|21.15|20.99|38
1728329650000|2024-10-07 19:34:10|21.15|20.99|21.16|21|21.16|21|21.15|20.99|43
1728329660000|2024-10-07 19:34:20|||||||||15
1728329670000|2024-10-07 19:34:30|21.2|21.04|21.21|21.05|21.21|21.05|21.2|21.04|54
1728329680000|2024-10-07 19:34:40|21.2|21.04|21.16|21|21.2|21.04|21.16|21|37
1728329690000|2024-10-07 19:34:50|||||||||4
1728329700000|2024-10-07 19:35:00|21.15|20.99|21.16|21|21.16|21|21.15|20.99|66
1728329710000|2024-10-07 19:35:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|16
1728329720000|2024-10-07 19:35:20|21.16|21|21.21|21.05|21.21|21.05|21.16|21|200
1728329730000|2024-10-07 19:35:30|21.23|21.07|21.21|21.05|21.23|21.07|21.21|21.05|54
1728329740000|2024-10-07 19:35:40|21.23|21.07|21.28|21.12|21.28|21.12|21.22|21.06|48
1728329750000|2024-10-07 19:35:50|||||||||3
1728329760000|2024-10-07 19:36:00|||||||||48
1728329770000|2024-10-07 19:36:10|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|106
1728329780000|2024-10-07 19:36:20|21.27|21.11|21.23|21.07|21.28|21.12|21.23|21.07|60
1728329790000|2024-10-07 19:36:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|96
1728329800000|2024-10-07 19:36:40|21.16|21|21.16|21|21.16|21|21.16|21|31
1728329810000|2024-10-07 19:36:50|||||||||14
1728329820000|2024-10-07 19:37:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|70
1728329830000|2024-10-07 19:37:10|21.18|21.02|21.16|21|21.18|21.02|21.16|21|68
1728329840000|2024-10-07 19:37:20|||||||||1
1728329850000|2024-10-07 19:37:30|||||||||21
1728329860000|2024-10-07 19:37:40|||||||||14
1728329870000|2024-10-07 19:37:50|||||||||2
1728329880000|2024-10-07 19:38:00|21.21|21.05|21.16|21|21.21|21.05|21.16|21|29
1728329890000|2024-10-07 19:38:10|21.21|21.05|21.21|21.05|21.23|21.07|21.21|21.05|157
1728329900000|2024-10-07 19:38:20|||||||||1
1728329910000|2024-10-07 19:38:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728329920000|2024-10-07 19:38:40|21.21|21.05|21.21|21.05|21.21|21.05|21.18|21.02|6
1728329930000|2024-10-07 19:38:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|6
1728329940000|2024-10-07 19:39:00|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|8
1728329950000|2024-10-07 19:39:10|||||||||33
1728329960000|2024-10-07 19:39:20|||||||||17
1728329970000|2024-10-07 19:39:30|21.23|21.07|21.23|21.07|21.23|21.07|21.21|21.05|30
1728329980000|2024-10-07 19:39:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1728329990000|2024-10-07 19:39:50|21.18|21.02|21.21|21.05|21.21|21.05|21.18|21.02|49
1728330000000|2024-10-07 19:40:00|21.2|21.04|21.18|21.02|21.21|21.05|21.18|21.02|35
1728330010000|2024-10-07 19:40:10|||||||||25
1728330020000|2024-10-07 19:40:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|16
1728330030000|2024-10-07 19:40:30|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|108
1728330040000|2024-10-07 19:40:40|21.29|21.13|21.24|21.08|21.29|21.13|21.24|21.08|66
1728330050000|2024-10-07 19:40:50|||||||||6
1728330060000|2024-10-07 19:41:00|21.25|21.09|21.29|21.13|21.29|21.13|21.24|21.08|48
1728330070000|2024-10-07 19:41:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|60
1728330080000|2024-10-07 19:41:20|21.24|21.08|21.25|21.09|21.25|21.09|21.24|21.08|26
1728330090000|2024-10-07 19:41:30|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|68
1728330100000|2024-10-07 19:41:40|21.25|21.09|21.25|21.09|21.27|21.11|21.25|21.09|20
1728330110000|2024-10-07 19:41:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|16
1728330120000|2024-10-07 19:42:00|21.3|21.14|21.29|21.13|21.3|21.14|21.25|21.09|24
1728330130000|2024-10-07 19:42:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|8
1728330140000|2024-10-07 19:42:20|||||||||2
1728330150000|2024-10-07 19:42:30|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|64
1728330160000|2024-10-07 19:42:40|21.35|21.19|21.3|21.14|21.35|21.19|21.3|21.14|19
1728330170000|2024-10-07 19:42:50|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|24
1728330180000|2024-10-07 19:43:00|21.24|21.08|21.24|21.08|21.25|21.09|21.24|21.08|24
1728330190000|2024-10-07 19:43:10|||||||||33
1728330200000|2024-10-07 19:43:20|||||||||7
1728330210000|2024-10-07 19:43:30|21.29|21.13|21.28|21.12|21.29|21.13|21.24|21.08|24
1728330220000|2024-10-07 19:43:40|||||||||1
1728330230000|2024-10-07 19:43:50|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|16
1728330250000|2024-10-07 19:44:10|21.24|21.08|21.29|21.13|21.29|21.13|21.24|21.08|57
1728330260000|2024-10-07 19:44:20|21.28|21.12|21.29|21.13|21.29|21.13|21.28|21.12|34
1728330270000|2024-10-07 19:44:30|||||||||17
1728330280000|2024-10-07 19:44:40|21.28|21.12|21.24|21.08|21.28|21.12|21.24|21.08|7
1728330290000|2024-10-07 19:44:50|||||||||14
1728330300000|2024-10-07 19:45:00|21.28|21.12|21.24|21.08|21.29|21.13|21.24|21.08|100
1728330310000|2024-10-07 19:45:10|21.26|21.1|21.29|21.13|21.29|21.13|21.24|21.08|108
1728330320000|2024-10-07 19:45:20|21.33|21.17|21.33|21.17|21.33|21.17|21.29|21.13|60
1728330330000|2024-10-07 19:45:30|||||||||8
1728330340000|2024-10-07 19:45:40|21.29|21.13|21.29|21.13|21.29|21.13|21.28|21.12|20
1728330350000|2024-10-07 19:45:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|22
1728330360000|2024-10-07 19:46:00|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|26
1728330370000|2024-10-07 19:46:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1728330380000|2024-10-07 19:46:20|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|13
1728330390000|2024-10-07 19:46:30|21.33|21.17|21.29|21.13|21.33|21.17|21.29|21.13|17
1728330400000|2024-10-07 19:46:40|||||||||93
1728330410000|2024-10-07 19:46:50|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|51
1728330420000|2024-10-07 19:47:00|||||||||8
1728330430000|2024-10-07 19:47:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|62
1728330440000|2024-10-07 19:47:20|21.34|21.18|21.34|21.18|21.34|21.18|21.3|21.14|0
1728330450000|2024-10-07 19:47:30|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|3
1728330460000|2024-10-07 19:47:40|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|71
1728330470000|2024-10-07 19:47:50|21.34|21.18|21.34|21.18|21.34|21.18|21.34|21.18|2
1728330480000|2024-10-07 19:48:00|||||||||6
1728330490000|2024-10-07 19:48:10|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|123
1728330500000|2024-10-07 19:48:20|21.35|21.19|21.34|21.18|21.35|21.19|21.34|21.18|79
1728330510000|2024-10-07 19:48:30|||||||||9
1728330520000|2024-10-07 19:48:40|||||||||4
1728330530000|2024-10-07 19:48:50|||||||||8
1728330540000|2024-10-07 19:49:00|21.3|21.14|21.3|21.14|21.3|21.14|21.29|21.13|107
1728330550000|2024-10-07 19:49:10|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|58
1728330560000|2024-10-07 19:49:20|21.32|21.16|21.34|21.18|21.34|21.18|21.32|21.16|50
1728330570000|2024-10-07 19:49:30|21.3|21.14|21.34|21.18|21.34|21.18|21.3|21.14|5
1728330580000|2024-10-07 19:49:40|21.32|21.16|21.34|21.18|21.34|21.18|21.3|21.14|56
1728330590000|2024-10-07 19:49:50|||||||||11
1728330600000|2024-10-07 19:50:00|21.35|21.19|21.29|21.13|21.35|21.19|21.29|21.13|162
1728330610000|2024-10-07 19:50:10|21.28|21.12|21.28|21.12|21.28|21.12|21.23|21.07|60
1728330620000|2024-10-07 19:50:20|21.29|21.13|21.23|21.07|21.29|21.13|21.23|21.07|75
1728330630000|2024-10-07 19:50:30|21.21|21.05|21.19|21.03|21.23|21.07|21.18|21.02|106
1728330640000|2024-10-07 19:50:40|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|93
1728330650000|2024-10-07 19:50:50|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|32
1728330660000|2024-10-07 19:51:00|||||||||14
1728330670000|2024-10-07 19:51:10|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|36
1728330680000|2024-10-07 19:51:20|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|21
1728330690000|2024-10-07 19:51:30|21.16|21|21.19|21.03|21.19|21.03|21.14|20.98|16
1728330700000|2024-10-07 19:51:40|21.18|21.02|21.14|20.98|21.18|21.02|21.14|20.98|12
1728330710000|2024-10-07 19:51:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|8
1728330720000|2024-10-07 19:52:00|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|77
1728330730000|2024-10-07 19:52:10|21.08|20.92|21.06|20.9|21.08|20.92|21.06|20.9|167
1728330740000|2024-10-07 19:52:20|21.08|20.92|21.13|20.97|21.13|20.97|21.08|20.92|51
1728330750000|2024-10-07 19:52:30|21.11|20.95|21.08|20.92|21.13|20.97|21.08|20.92|21
1728330760000|2024-10-07 19:52:40|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1728330770000|2024-10-07 19:52:50|21.03|20.87|21.03|20.87|21.06|20.9|21.03|20.87|18
1728330780000|2024-10-07 19:53:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|64
1728330790000|2024-10-07 19:53:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|141
1728330800000|2024-10-07 19:53:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|2
1728330810000|2024-10-07 19:53:30|||||||||10
1728330820000|2024-10-07 19:53:40|||||||||5
1728330830000|2024-10-07 19:53:50|||||||||3
1728330840000|2024-10-07 19:54:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|103
1728330850000|2024-10-07 19:54:10|||||||||12
1728330860000|2024-10-07 19:54:20|||||||||24
1728330870000|2024-10-07 19:54:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|162
1728330880000|2024-10-07 19:54:40|21.02|20.86|21.08|20.92|21.08|20.92|21.02|20.86|63
1728330890000|2024-10-07 19:54:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|64
1728330900000|2024-10-07 19:55:00|21.08|20.92|21.08|20.92|21.08|20.92|21.06|20.9|72
1728330910000|2024-10-07 19:55:10|21.06|20.9|21.13|20.97|21.13|20.97|21.06|20.9|28
1728330920000|2024-10-07 19:55:20|||||||||14
1728330930000|2024-10-07 19:55:30|21.16|21|21.13|20.97|21.18|21.02|21.13|20.97|55
1728330940000|2024-10-07 19:55:40|21.16|21|21.16|21|21.16|21|21.13|20.97|1
1728330950000|2024-10-07 19:55:50|21.13|20.97|21.18|21.02|21.18|21.02|21.13|20.97|26
1728330960000|2024-10-07 19:56:00|21.19|21.03|21.23|21.07|21.23|21.07|21.19|21.03|51
1728330970000|2024-10-07 19:56:10|||||||||3
1728330980000|2024-10-07 19:56:20|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|23
1728330990000|2024-10-07 19:56:30|21.26|21.1|21.28|21.12|21.28|21.12|21.26|21.1|9
1728331000000|2024-10-07 19:56:40|||||||||40
1728331010000|2024-10-07 19:56:50|||||||||103
1728331020000|2024-10-07 19:57:00|21.24|21.08|21.28|21.12|21.28|21.12|21.23|21.07|115
1728331030000|2024-10-07 19:57:10|21.29|21.13|21.33|21.17|21.33|21.17|21.29|21.13|57
1728331040000|2024-10-07 19:57:20|21.29|21.13|21.33|21.17|21.34|21.18|21.29|21.13|59
1728331050000|2024-10-07 19:57:30|21.29|21.13|21.34|21.18|21.34|21.18|21.29|21.13|30
1728331060000|2024-10-07 19:57:40|||||||||44
1728331070000|2024-10-07 19:57:50|||||||||33
1728331080000|2024-10-07 19:58:00|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|74
1728331090000|2024-10-07 19:58:10|21.3|21.14|21.3|21.14|21.3|21.14|21.3|21.14|96
1728331100000|2024-10-07 19:58:20|21.29|21.13|21.29|21.13|21.3|21.14|21.29|21.13|101
1728331110000|2024-10-07 19:58:30|21.3|21.14|21.29|21.13|21.34|21.18|21.29|21.13|62
1728331120000|2024-10-07 19:58:40|21.3|21.14|21.29|21.13|21.3|21.14|21.29|21.13|52
1728331130000|2024-10-07 19:58:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|283
1728331140000|2024-10-07 19:59:00|21.25|21.09|21.2|21.04|21.25|21.09|21.2|21.04|160
1728331150000|2024-10-07 19:59:10|||||||||112
1728331160000|2024-10-07 19:59:20|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|79
1728331170000|2024-10-07 19:59:30|21.24|21.08|21.19|21.03|21.25|21.09|21.19|21.03|244
1728331180000|2024-10-07 19:59:40|||||||||59
1728331190000|2024-10-07 19:59:50|21.2|21.04|21.19|21.03|21.24|21.08|21.19|21.03|559
1728331200000|2024-10-07 20:00:00|21.18|21.02|21.14|20.98|21.19|21.03|21.14|20.98|269
1728331210000|2024-10-07 20:00:10|||||||||14
1728331220000|2024-10-07 20:00:20|21.13|20.97|21.09|20.93|21.13|20.97|21.09|20.93|41
1728331240000|2024-10-07 20:00:40|||||||||46
1728331250000|2024-10-07 20:00:50|||||||||6
1728331260000|2024-10-07 20:01:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|16
1728331270000|2024-10-07 20:01:10|||||||||101
1728331280000|2024-10-07 20:01:20|21.04|20.88|21.08|20.92|21.08|20.92|21.04|20.88|25
1728331290000|2024-10-07 20:01:30|||||||||18
1728331300000|2024-10-07 20:01:40|||||||||2
1728331310000|2024-10-07 20:01:50|||||||||5
1728331320000|2024-10-07 20:02:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|167
1728331330000|2024-10-07 20:02:10|21.09|20.93|21.13|20.97|21.13|20.97|21.09|20.93|19
1728331340000|2024-10-07 20:02:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|187
1728331360000|2024-10-07 20:02:40|||||||||4
1728331370000|2024-10-07 20:02:50|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|141
1728331380000|2024-10-07 20:03:00|||||||||5
1728331390000|2024-10-07 20:03:10|||||||||41
1728331400000|2024-10-07 20:03:20|||||||||2
1728331410000|2024-10-07 20:03:30|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|21
1728331420000|2024-10-07 20:03:40|||||||||2
1728331430000|2024-10-07 20:03:50|||||||||2
1728331460000|2024-10-07 20:04:20|||||||||10
1728331470000|2024-10-07 20:04:30|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|5
1728331480000|2024-10-07 20:04:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|21
1728331490000|2024-10-07 20:04:50|||||||||18
1728331500000|2024-10-07 20:05:00|21.13|20.97|21.14|20.98|21.14|20.98|21.13|20.97|64
1728331510000|2024-10-07 20:05:10|||||||||23
1728331520000|2024-10-07 20:05:20|||||||||31
1728331530000|2024-10-07 20:05:30|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|156
1728331540000|2024-10-07 20:05:40|21.18|21.02|21.19|21.03|21.19|21.03|21.18|21.02|55
1728331550000|2024-10-07 20:05:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|78
1728331560000|2024-10-07 20:06:00|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|23
1728331570000|2024-10-07 20:06:10|21.16|21|21.18|21.02|21.18|21.02|21.16|21|34
1728331580000|2024-10-07 20:06:20|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|26
1728331590000|2024-10-07 20:06:30|21.16|21|21.14|20.98|21.16|21|21.14|20.98|194
1728331600000|2024-10-07 20:06:40|21.19|21.03|21.18|21.02|21.19|21.03|21.18|21.02|274
1728331610000|2024-10-07 20:06:50|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|30
1728331620000|2024-10-07 20:07:00|||||||||35
1728331630000|2024-10-07 20:07:10|21.23|21.07|21.23|21.07|21.23|21.07|21.19|21.03|44
1728331640000|2024-10-07 20:07:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|43
1728331650000|2024-10-07 20:07:30|||||||||38
1728331660000|2024-10-07 20:07:40|||||||||32
1728331670000|2024-10-07 20:07:50|||||||||41
1728331680000|2024-10-07 20:08:00|||||||||33
1728331690000|2024-10-07 20:08:10|||||||||51
1728331700000|2024-10-07 20:08:20|||||||||15
1728331710000|2024-10-07 20:08:30|||||||||14
1728331720000|2024-10-07 20:08:40|||||||||40
1728331730000|2024-10-07 20:08:50|||||||||45
1728331740000|2024-10-07 20:09:00|||||||||20
1728331750000|2024-10-07 20:09:10|21.23|21.07|21.24|21.08|21.24|21.08|21.23|21.07|34
1728331760000|2024-10-07 20:09:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|17
1728331770000|2024-10-07 20:09:30|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|20
1728331780000|2024-10-07 20:09:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|22
1728331790000|2024-10-07 20:09:50|||||||||60
1728331800000|2024-10-07 20:10:00|21.19|21.03|21.19|21.03|21.23|21.07|21.19|21.03|66
1728331810000|2024-10-07 20:10:10|||||||||18
1728331820000|2024-10-07 20:10:20|||||||||73
1728331830000|2024-10-07 20:10:30|||||||||25
1728331840000|2024-10-07 20:10:40|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|21
1728331850000|2024-10-07 20:10:50|21.21|21.05|21.23|21.07|21.23|21.07|21.21|21.05|18
1728331860000|2024-10-07 20:11:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|13
1728331870000|2024-10-07 20:11:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|10
1728331880000|2024-10-07 20:11:20|||||||||14
1728331890000|2024-10-07 20:11:30|||||||||23
1728331900000|2024-10-07 20:11:40|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|27
1728331910000|2024-10-07 20:11:50|||||||||23
1728331920000|2024-10-07 20:12:00|||||||||16
1728331930000|2024-10-07 20:12:10|||||||||22
1728331940000|2024-10-07 20:12:20|||||||||30
1728331950000|2024-10-07 20:12:30|||||||||90
1728331960000|2024-10-07 20:12:40|||||||||20
1728331970000|2024-10-07 20:12:50|||||||||16
1728331980000|2024-10-07 20:13:00|||||||||30
1728331990000|2024-10-07 20:13:10|||||||||45
1728332000000|2024-10-07 20:13:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|49
1728332010000|2024-10-07 20:13:30|||||||||23
1728332020000|2024-10-07 20:13:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|18
1728332030000|2024-10-07 20:13:50|||||||||12
1728332040000|2024-10-07 20:14:00|||||||||25
1728332050000|2024-10-07 20:14:10|||||||||22
1728332060000|2024-10-07 20:14:20|||||||||21
1728332070000|2024-10-07 20:14:30|||||||||43
1728332080000|2024-10-07 20:14:40|||||||||27
1728332090000|2024-10-07 20:14:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|30
1728333000000|2024-10-07 20:30:00|||||||||1
1728333020000|2024-10-07 20:30:20|||||||||5
1728333030000|2024-10-07 20:30:30|||||||||1
1728333040000|2024-10-07 20:30:40|||||||||1
1728333050000|2024-10-07 20:30:50|||||||||5
1728333060000|2024-10-07 20:31:00|||||||||1
1728333070000|2024-10-07 20:31:10|||||||||1
1728333080000|2024-10-07 20:31:20|||||||||1
1728333100000|2024-10-07 20:31:40|||||||||2
1728333180000|2024-10-07 20:33:00|||||||||8
1728333200000|2024-10-07 20:33:20|||||||||13
1728333220000|2024-10-07 20:33:40|||||||||1
1728333230000|2024-10-07 20:33:50|||||||||3
1728333240000|2024-10-07 20:34:00|||||||||1
1728333290000|2024-10-07 20:34:50|||||||||3
1728333330000|2024-10-07 20:35:30|||||||||1
1728333430000|2024-10-07 20:37:10|||||||||2
1728333460000|2024-10-07 20:37:40|||||||||1
1728333480000|2024-10-07 20:38:00|||||||||5
1728333530000|2024-10-07 20:38:50|||||||||16
1728333550000|2024-10-07 20:39:10|||||||||2
1728333560000|2024-10-07 20:39:20|||||||||5
1728333590000|2024-10-07 20:39:50|||||||||4
1728333610000|2024-10-07 20:40:10|||||||||1
1728333620000|2024-10-07 20:40:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|8
1728333640000|2024-10-07 20:40:40|||||||||3
1728333670000|2024-10-07 20:41:10|||||||||1
1728333690000|2024-10-07 20:41:30|||||||||4
1728333700000|2024-10-07 20:41:40|||||||||10
1728333740000|2024-10-07 20:42:20|||||||||4
1728333750000|2024-10-07 20:42:30|||||||||4
1728333780000|2024-10-07 20:43:00|||||||||1
1728333810000|2024-10-07 20:43:30|||||||||6
1728333820000|2024-10-07 20:43:40|||||||||1
1728333850000|2024-10-07 20:44:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|98
1728333890000|2024-10-07 20:44:50|||||||||3
1728333900000|2024-10-07 20:45:00|||||||||3
1728333930000|2024-10-07 20:45:30|||||||||8
1728334030000|2024-10-07 20:47:10|||||||||2
1728334060000|2024-10-07 20:47:40|||||||||1
1728334090000|2024-10-07 20:48:10|||||||||5
1728334120000|2024-10-07 20:48:40|21.12|20.96|21.12|20.96|21.12|20.96|21.11|20.95|68
1728334160000|2024-10-07 20:49:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728334170000|2024-10-07 20:49:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728334180000|2024-10-07 20:49:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728334190000|2024-10-07 20:49:50|||||||||1
1728334340000|2024-10-07 20:52:20|||||||||40
1728334360000|2024-10-07 20:52:40|||||||||1
1728334370000|2024-10-07 20:52:50|||||||||3
1728334380000|2024-10-07 20:53:00|||||||||1
1728334440000|2024-10-07 20:54:00|||||||||3
1728334490000|2024-10-07 20:54:50|||||||||11
1728334500000|2024-10-07 20:55:00|||||||||2
1728334530000|2024-10-07 20:55:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1728334540000|2024-10-07 20:55:40|||||||||2
1728334580000|2024-10-07 20:56:20|||||||||20
1728334630000|2024-10-07 20:57:10|||||||||5
1728334660000|2024-10-07 20:57:40|||||||||5
1728334690000|2024-10-07 20:58:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1728334720000|2024-10-07 20:58:40|||||||||2
1728334740000|2024-10-07 20:59:00|||||||||2
1728334770000|2024-10-07 20:59:30|||||||||2
1728334780000|2024-10-07 20:59:40|||||||||1
1728334790000|2024-10-07 20:59:50|||||||||57
1728338410000|2024-10-07 22:00:10|||||||||2
1728338470000|2024-10-07 22:01:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1728338480000|2024-10-07 22:01:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|5
1728338580000|2024-10-07 22:03:00|21.1|20.94|21.06|20.9|21.1|20.94|21.06|20.9|52
1728338660000|2024-10-07 22:04:20|||||||||2
1728338710000|2024-10-07 22:05:10|||||||||2
1728338740000|2024-10-07 22:05:40|||||||||1
1728338750000|2024-10-07 22:05:50|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|7
1728338790000|2024-10-07 22:06:30|||||||||1
1728339100000|2024-10-07 22:11:40|||||||||5
1728339300000|2024-10-07 22:15:00|||||||||5
1728339490000|2024-10-07 22:18:10|||||||||5
1728339850000|2024-10-07 22:24:10|||||||||1
1728339930000|2024-10-07 22:25:30|||||||||4
1728339940000|2024-10-07 22:25:40|||||||||2
1728339960000|2024-10-07 22:26:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|1
1728340060000|2024-10-07 22:27:40|||||||||6
1728340390000|2024-10-07 22:33:10|||||||||1
1728340400000|2024-10-07 22:33:20|21.12|20.96|21.16|21|21.17|21.01|21.12|20.96|23
1728340410000|2024-10-07 22:33:30|21.12|20.96|21.22|21.06|21.22|21.06|21.12|20.96|35
1728340420000|2024-10-07 22:33:40|21.23|21.07|21.31|21.15|21.44|21.28|21.22|21.06|86
1728340430000|2024-10-07 22:33:50|21.29|21.13|21.28|21.12|21.33|21.17|21.28|21.12|10
1728340440000|2024-10-07 22:34:00|21.27|21.11|21.28|21.12|21.28|21.12|21.27|21.11|11
1728340450000|2024-10-07 22:34:10|||||||||2
1728340470000|2024-10-07 22:34:30|21.33|21.17|21.33|21.17|21.33|21.17|21.31|21.15|11
1728340480000|2024-10-07 22:34:40|21.32|21.16|21.29|21.13|21.33|21.17|21.28|21.12|6
1728340490000|2024-10-07 22:34:50|21.28|21.12|21.28|21.12|21.33|21.17|21.28|21.12|65
1728340500000|2024-10-07 22:35:00|21.31|21.15|21.29|21.13|21.33|21.17|21.28|21.12|11
1728340510000|2024-10-07 22:35:10|21.28|21.12|21.28|21.12|21.29|21.13|21.28|21.12|5
1728340520000|2024-10-07 22:35:20|21.27|21.11|21.23|21.07|21.27|21.11|21.23|21.07|29
1728340530000|2024-10-07 22:35:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|50
1728340540000|2024-10-07 22:35:40|||||||||3
1728340550000|2024-10-07 22:35:50|21.22|21.06|21.23|21.07|21.23|21.07|21.18|21.02|1
1728340560000|2024-10-07 22:36:00|21.22|21.06|21.23|21.07|21.23|21.07|21.2|21.04|0
1728340580000|2024-10-07 22:36:20|21.22|21.06|21.18|21.02|21.22|21.06|21.17|21.01|3
1728340590000|2024-10-07 22:36:30|21.17|21.01|21.16|21|21.17|21.01|21.16|21|8
1728340600000|2024-10-07 22:36:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728340650000|2024-10-07 22:37:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|9
1728340690000|2024-10-07 22:38:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1728340700000|2024-10-07 22:38:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728340710000|2024-10-07 22:38:30|||||||||1
1728340720000|2024-10-07 22:38:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|4
1728340750000|2024-10-07 22:39:10|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|2
1728340760000|2024-10-07 22:39:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1728340770000|2024-10-07 22:39:30|21.18|21.02|21.18|21.02|21.19|21.03|21.18|21.02|0
1728340780000|2024-10-07 22:39:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1728340790000|2024-10-07 22:39:50|21.21|21.05|21.22|21.06|21.22|21.06|21.21|21.05|3
1728340810000|2024-10-07 22:40:10|21.21|21.05|21.18|21.02|21.21|21.05|21.17|21.01|25
1728340830000|2024-10-07 22:40:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728340860000|2024-10-07 22:41:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728340890000|2024-10-07 22:41:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728340920000|2024-10-07 22:42:00|21.14|20.98|21.12|20.96|21.14|20.98|21.12|20.96|7
1728341010000|2024-10-07 22:43:30|21.13|20.97|21.12|20.96|21.14|20.98|21.12|20.96|5
1728341060000|2024-10-07 22:44:20|||||||||1
1728341100000|2024-10-07 22:45:00|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|4
1728341110000|2024-10-07 22:45:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728341120000|2024-10-07 22:45:20|||||||||2
1728341130000|2024-10-07 22:45:30|||||||||4
1728341140000|2024-10-07 22:45:40|||||||||1
1728341150000|2024-10-07 22:45:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728341170000|2024-10-07 22:46:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1728341220000|2024-10-07 22:47:00|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|1
1728341240000|2024-10-07 22:47:20|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1728341280000|2024-10-07 22:48:00|21.15|20.99|21.18|21.02|21.18|21.02|21.15|20.99|31
1728341290000|2024-10-07 22:48:10|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|19
1728341310000|2024-10-07 22:48:30|||||||||2
1728341320000|2024-10-07 22:48:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1728341360000|2024-10-07 22:49:20|||||||||5
1728341420000|2024-10-07 22:50:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1728341430000|2024-10-07 22:50:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728341440000|2024-10-07 22:50:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728341470000|2024-10-07 22:51:10|||||||||3
1728341480000|2024-10-07 22:51:20|||||||||3
1728341520000|2024-10-07 22:52:00|21.18|21.02|21.2|21.04|21.2|21.04|21.18|21.02|0
1728341530000|2024-10-07 22:52:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1728341550000|2024-10-07 22:52:30|||||||||2
1728341580000|2024-10-07 22:53:00|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|5
1728341780000|2024-10-07 22:56:20|21.24|21.08|21.28|21.12|21.28|21.12|21.24|21.08|3
1728341790000|2024-10-07 22:56:30|21.27|21.11|21.28|21.12|21.28|21.12|21.24|21.08|9
1728341800000|2024-10-07 22:56:40|||||||||1
1728341820000|2024-10-07 22:57:00|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1728341830000|2024-10-07 22:57:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|4
1728341910000|2024-10-07 22:58:30|||||||||1
1728341920000|2024-10-07 22:58:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|16
1728341930000|2024-10-07 22:58:50|||||||||1
1728341940000|2024-10-07 22:59:00|21.21|21.05|21.18|21.02|21.22|21.06|21.17|21.01|5
1728341990000|2024-10-07 22:59:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1728342010000|2024-10-07 23:00:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728342030000|2024-10-07 23:00:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1728342040000|2024-10-07 23:00:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728342070000|2024-10-07 23:01:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728342080000|2024-10-07 23:01:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728342130000|2024-10-07 23:02:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1728342240000|2024-10-07 23:04:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|3
1728342360000|2024-10-07 23:06:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|2
1728342390000|2024-10-07 23:06:30|||||||||5
1728342400000|2024-10-07 23:06:40|21.17|21.01|21.13|20.97|21.17|21.01|21.13|20.97|5
1728342410000|2024-10-07 23:06:50|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|18
1728342420000|2024-10-07 23:07:00|21.12|20.96|21.13|20.97|21.13|20.97|21.12|20.96|0
1728342450000|2024-10-07 23:07:30|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1728342460000|2024-10-07 23:07:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1728342480000|2024-10-07 23:08:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1728342490000|2024-10-07 23:08:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|2
1728342500000|2024-10-07 23:08:20|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|1
1728342640000|2024-10-07 23:10:40|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|2
1728342660000|2024-10-07 23:11:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728342680000|2024-10-07 23:11:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1728342770000|2024-10-07 23:12:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1728342790000|2024-10-07 23:13:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1728342810000|2024-10-07 23:13:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|5
1728342860000|2024-10-07 23:14:20|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|21
1728342870000|2024-10-07 23:14:30|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1728342880000|2024-10-07 23:14:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|7
1728342890000|2024-10-07 23:14:50|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1728342920000|2024-10-07 23:15:20|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1728342970000|2024-10-07 23:16:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|3
1728343110000|2024-10-07 23:18:30|||||||||1
1728343170000|2024-10-07 23:19:30|||||||||1
1728343400000|2024-10-07 23:23:20|||||||||1
1728343410000|2024-10-07 23:23:30|||||||||1
1728343440000|2024-10-07 23:24:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1728343460000|2024-10-07 23:24:20|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|2
1728343470000|2024-10-07 23:24:30|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|1
1728343500000|2024-10-07 23:25:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1728343510000|2024-10-07 23:25:10|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728343540000|2024-10-07 23:25:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1728343550000|2024-10-07 23:25:50|21.1|20.94|21.11|20.95|21.11|20.95|21.1|20.94|2
1728343580000|2024-10-07 23:26:20|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1728343590000|2024-10-07 23:26:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728343610000|2024-10-07 23:26:50|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|0
1728343620000|2024-10-07 23:27:00|21.11|20.95|21.1|20.94|21.11|20.95|21.1|20.94|0
1728343650000|2024-10-07 23:27:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728343670000|2024-10-07 23:27:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728343800000|2024-10-07 23:30:00|||||||||1
1728343840000|2024-10-07 23:30:40|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|1
1728343860000|2024-10-07 23:31:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|0
1728343970000|2024-10-07 23:32:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1728343990000|2024-10-07 23:33:10|||||||||3
1728344000000|2024-10-07 23:33:20|||||||||2
1728344010000|2024-10-07 23:33:30|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|3
1728344090000|2024-10-07 23:34:50|||||||||1
1728344390000|2024-10-07 23:39:50|||||||||1
1728344520000|2024-10-07 23:42:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1728344590000|2024-10-07 23:43:10|||||||||3
1728344670000|2024-10-07 23:44:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|24
1728344680000|2024-10-07 23:44:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1728344730000|2024-10-07 23:45:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1728344740000|2024-10-07 23:45:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1728344750000|2024-10-07 23:45:50|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1728344760000|2024-10-07 23:46:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1728344790000|2024-10-07 23:46:30|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|0
1728344800000|2024-10-07 23:46:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728344870000|2024-10-07 23:47:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|32
1728344880000|2024-10-07 23:48:00|21.15|20.99|21.13|20.97|21.15|20.99|21.13|20.97|2
1728344920000|2024-10-07 23:48:40|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|20
1728345010000|2024-10-07 23:50:10|21.1|20.94|21.12|20.96|21.12|20.96|21.1|20.94|0
1728345120000|2024-10-07 23:52:00|21.1|20.94|21.07|20.91|21.1|20.94|21.07|20.91|13
1728345130000|2024-10-07 23:52:10|||||||||1
1728345150000|2024-10-07 23:52:30|||||||||1
1728345190000|2024-10-07 23:53:10|21.12|20.96|21.12|20.96|21.12|20.96|21.1|20.94|18
1728345350000|2024-10-07 23:55:50|||||||||7
1728345480000|2024-10-07 23:58:00|||||||||1
1728345590000|2024-10-07 23:59:50|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|3
1728345610000|2024-10-08 00:00:10|||||||||1
1728345660000|2024-10-08 00:01:00|||||||||1
1728345690000|2024-10-08 00:01:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|40
1728345780000|2024-10-08 00:03:00|||||||||1
1728345790000|2024-10-08 00:03:10|21.02|20.86|21.03|20.87|21.07|20.91|21.02|20.86|13
1728345800000|2024-10-08 00:03:20|21.06|20.9|21.05|20.89|21.06|20.9|21.05|20.89|2
1728345810000|2024-10-08 00:03:30|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728345830000|2024-10-08 00:03:50|||||||||2
1728345840000|2024-10-08 00:04:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|7
1728345850000|2024-10-08 00:04:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728345860000|2024-10-08 00:04:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1728345870000|2024-10-08 00:04:30|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1728345880000|2024-10-08 00:04:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728345930000|2024-10-08 00:05:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728345950000|2024-10-08 00:05:50|21|20.84|20.96|20.8|21|20.84|20.96|20.8|2
1728345960000|2024-10-08 00:06:00|20.98|20.82|20.97|20.81|21.01|20.85|20.97|20.81|1
1728345990000|2024-10-08 00:06:30|21|20.84|21|20.84|21|20.84|20.99|20.83|0
1728346000000|2024-10-08 00:06:40|20.99|20.83|20.96|20.8|20.99|20.83|20.96|20.8|0
1728346010000|2024-10-08 00:06:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1728346020000|2024-10-08 00:07:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1728346030000|2024-10-08 00:07:10|||||||||1
1728346060000|2024-10-08 00:07:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|17
1728346070000|2024-10-08 00:07:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|4
1728346110000|2024-10-08 00:08:30|||||||||2
1728346120000|2024-10-08 00:08:40|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|10
1728346130000|2024-10-08 00:08:50|20.91|20.75|20.96|20.8|20.96|20.8|20.91|20.75|4
1728346190000|2024-10-08 00:09:50|||||||||4
1728346290000|2024-10-08 00:11:30|||||||||1
1728346300000|2024-10-08 00:11:40|20.95|20.79|20.96|20.8|20.96|20.8|20.93|20.77|2
1728346370000|2024-10-08 00:12:50|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|2
1728346490000|2024-10-08 00:14:50|20.95|20.79|20.93|20.77|20.95|20.79|20.93|20.77|0
1728346500000|2024-10-08 00:15:00|20.91|20.75|20.9|20.74|20.91|20.75|20.9|20.74|0
1728346540000|2024-10-08 00:15:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|10
1728346550000|2024-10-08 00:15:50|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1728346560000|2024-10-08 00:16:00|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|83
1728346580000|2024-10-08 00:16:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728346600000|2024-10-08 00:16:40|20.93|20.77|20.93|20.77|20.95|20.79|20.93|20.77|1
1728346610000|2024-10-08 00:16:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728346620000|2024-10-08 00:17:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1728346640000|2024-10-08 00:17:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1728346650000|2024-10-08 00:17:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347000000|2024-10-08 00:23:20|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|3
1728347010000|2024-10-08 00:23:30|21|20.84|20.96|20.8|21|20.84|20.96|20.8|0
1728347020000|2024-10-08 00:23:40|||||||||2
1728347030000|2024-10-08 00:23:50|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|1
1728347040000|2024-10-08 00:24:00|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|2
1728347080000|2024-10-08 00:24:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347100000|2024-10-08 00:25:00|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1728347140000|2024-10-08 00:25:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347150000|2024-10-08 00:25:50|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1728347160000|2024-10-08 00:26:00|20.93|20.77|20.91|20.75|20.93|20.77|20.91|20.75|0
1728347190000|2024-10-08 00:26:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347220000|2024-10-08 00:27:00|20.93|20.77|20.95|20.79|20.95|20.79|20.93|20.77|0
1728347230000|2024-10-08 00:27:10|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1728347250000|2024-10-08 00:27:30|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347280000|2024-10-08 00:28:00|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|1
1728347300000|2024-10-08 00:28:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347340000|2024-10-08 00:29:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1728347360000|2024-10-08 00:29:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1728347370000|2024-10-08 00:29:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1728347490000|2024-10-08 00:31:30|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|24
1728347550000|2024-10-08 00:32:30|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|1
1728347630000|2024-10-08 00:33:50|20.9|20.74|20.91|20.75|20.91|20.75|20.9|20.74|0
1728347640000|2024-10-08 00:34:00|||||||||1
1728347660000|2024-10-08 00:34:20|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|0
1728347690000|2024-10-08 00:34:50|||||||||2
1728347700000|2024-10-08 00:35:00|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|0
1728347750000|2024-10-08 00:35:50|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1728347760000|2024-10-08 00:36:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347780000|2024-10-08 00:36:20|20.93|20.77|20.93|20.77|20.93|20.77|20.93|20.77|0
1728347830000|2024-10-08 00:37:10|20.95|20.79|20.96|20.8|20.96|20.8|20.95|20.79|2
1728347860000|2024-10-08 00:37:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|1
1728347870000|2024-10-08 00:37:50|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1728347880000|2024-10-08 00:38:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728347920000|2024-10-08 00:38:40|||||||||1
1728347930000|2024-10-08 00:38:50|||||||||2
1728348040000|2024-10-08 00:40:40|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|4
1728348200000|2024-10-08 00:43:20|20.98|20.82|20.98|20.82|20.98|20.82|20.98|20.82|1
1728348250000|2024-10-08 00:44:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1728348580000|2024-10-08 00:49:40|||||||||1
1728348610000|2024-10-08 00:50:10|||||||||2
1728348660000|2024-10-08 00:51:00|||||||||3
1728348670000|2024-10-08 00:51:10|||||||||1
1728348740000|2024-10-08 00:52:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|5
1728348750000|2024-10-08 00:52:30|20.96|20.8|20.98|20.82|20.98|20.82|20.96|20.8|4
1728348790000|2024-10-08 00:53:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728348870000|2024-10-08 00:54:30|||||||||1
1728349410000|2024-10-08 01:03:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1728349430000|2024-10-08 01:03:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|3
1728349440000|2024-10-08 01:04:00|||||||||1
1728349530000|2024-10-08 01:05:30|||||||||2
1728349560000|2024-10-08 01:06:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|6
1728349570000|2024-10-08 01:06:10|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|10
1728349600000|2024-10-08 01:06:40|||||||||1
1728349620000|2024-10-08 01:07:00|||||||||1
1728349640000|2024-10-08 01:07:20|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|3
1728349680000|2024-10-08 01:08:00|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728349690000|2024-10-08 01:08:10|||||||||2
1728349700000|2024-10-08 01:08:20|||||||||1
1728349720000|2024-10-08 01:08:40|||||||||1
1728350080000|2024-10-08 01:14:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|6
1728350100000|2024-10-08 01:15:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1728350120000|2024-10-08 01:15:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1728350180000|2024-10-08 01:16:20|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|4
1728350190000|2024-10-08 01:16:30|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|6
1728350220000|2024-10-08 01:17:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|4
1728350240000|2024-10-08 01:17:20|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|1
1728350270000|2024-10-08 01:17:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728350300000|2024-10-08 01:18:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1728350310000|2024-10-08 01:18:30|||||||||1
1728350340000|2024-10-08 01:19:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|20
1728350350000|2024-10-08 01:19:10|||||||||12
1728350380000|2024-10-08 01:19:40|||||||||14
1728350390000|2024-10-08 01:19:50|21.11|20.95|21.09|20.93|21.11|20.95|21.09|20.93|1
1728350400000|2024-10-08 01:20:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728350420000|2024-10-08 01:20:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728350430000|2024-10-08 01:20:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1728350450000|2024-10-08 01:20:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728350510000|2024-10-08 01:21:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|4
1728350550000|2024-10-08 01:22:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1728350570000|2024-10-08 01:22:50|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1728350610000|2024-10-08 01:23:30|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|0
1728350680000|2024-10-08 01:24:40|||||||||1
1728350780000|2024-10-08 01:26:20|21.09|20.93|21.07|20.91|21.09|20.93|21.07|20.91|0
1728350790000|2024-10-08 01:26:30|||||||||5
1728350800000|2024-10-08 01:26:40|||||||||1
1728350940000|2024-10-08 01:29:00|||||||||1
1728351020000|2024-10-08 01:30:20|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|8
1728351050000|2024-10-08 01:30:50|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|1
1728351220000|2024-10-08 01:33:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1728351260000|2024-10-08 01:34:20|||||||||1
1728351280000|2024-10-08 01:34:40|21.15|20.99|21.17|21.01|21.17|21.01|21.12|20.96|25
1728351340000|2024-10-08 01:35:40|||||||||2
1728351360000|2024-10-08 01:36:00|21.14|20.98|21.17|21.01|21.17|21.01|21.14|20.98|16
1728351370000|2024-10-08 01:36:10|||||||||2
1728351380000|2024-10-08 01:36:20|||||||||5
1728351420000|2024-10-08 01:37:00|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|65
1728351430000|2024-10-08 01:37:10|||||||||1
1728351440000|2024-10-08 01:37:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1728351450000|2024-10-08 01:37:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|3
1728351480000|2024-10-08 01:38:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|2
1728351660000|2024-10-08 01:41:00|||||||||1
1728351670000|2024-10-08 01:41:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|5
1728351680000|2024-10-08 01:41:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1728351690000|2024-10-08 01:41:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728351730000|2024-10-08 01:42:10|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|0
1728351760000|2024-10-08 01:42:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728351770000|2024-10-08 01:42:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|45
1728351880000|2024-10-08 01:44:40|21.11|20.95|21.11|20.95|21.12|20.96|21.11|20.95|4
1728351890000|2024-10-08 01:44:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728351900000|2024-10-08 01:45:00|||||||||1
1728351990000|2024-10-08 01:46:30|||||||||2
1728352020000|2024-10-08 01:47:00|||||||||1
1728352040000|2024-10-08 01:47:20|||||||||2
1728352060000|2024-10-08 01:47:40|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|2
1728352080000|2024-10-08 01:48:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|7
1728352090000|2024-10-08 01:48:10|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|3
1728352110000|2024-10-08 01:48:30|||||||||1
1728352120000|2024-10-08 01:48:40|||||||||1
1728352130000|2024-10-08 01:48:50|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|3
1728352140000|2024-10-08 01:49:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|1
1728352160000|2024-10-08 01:49:20|||||||||1
1728352170000|2024-10-08 01:49:30|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|2
1728352180000|2024-10-08 01:49:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1728352190000|2024-10-08 01:49:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1728352200000|2024-10-08 01:50:00|21.11|20.95|21.12|20.96|21.12|20.96|21.11|20.95|0
1728352210000|2024-10-08 01:50:10|||||||||1
1728352400000|2024-10-08 01:53:20|||||||||1
1728352420000|2024-10-08 01:53:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728352460000|2024-10-08 01:54:20|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728352650000|2024-10-08 01:57:30|||||||||1
1728352670000|2024-10-08 01:57:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728352680000|2024-10-08 01:58:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728353140000|2024-10-08 02:05:40|||||||||1
1728353230000|2024-10-08 02:07:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|16
1728353240000|2024-10-08 02:07:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728353290000|2024-10-08 02:08:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|29
1728353300000|2024-10-08 02:08:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|92
1728353310000|2024-10-08 02:08:30|21.25|21.09|21.23|21.07|21.25|21.09|21.23|21.07|24
1728353330000|2024-10-08 02:08:50|||||||||12
1728353390000|2024-10-08 02:09:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|30
1728353400000|2024-10-08 02:10:00|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728353480000|2024-10-08 02:11:20|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728353490000|2024-10-08 02:11:30|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|1
1728353630000|2024-10-08 02:13:50|||||||||1
1728353710000|2024-10-08 02:15:10|21.25|21.09|21.25|21.09|21.25|21.09|21.25|21.09|3
1728353720000|2024-10-08 02:15:20|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1728353740000|2024-10-08 02:15:40|||||||||1
1728353780000|2024-10-08 02:16:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|1
1728353810000|2024-10-08 02:16:50|||||||||3
1728353900000|2024-10-08 02:18:20|||||||||14
1728353960000|2024-10-08 02:19:20|||||||||2
1728353980000|2024-10-08 02:19:40|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|0
1728354030000|2024-10-08 02:20:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728354040000|2024-10-08 02:20:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728354100000|2024-10-08 02:21:40|21.2|21.04|21.23|21.07|21.23|21.07|21.2|21.04|5
1728354110000|2024-10-08 02:21:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1728354150000|2024-10-08 02:22:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728354180000|2024-10-08 02:23:00|||||||||16
1728354200000|2024-10-08 02:23:20|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728354210000|2024-10-08 02:23:30|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728354270000|2024-10-08 02:24:30|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728354280000|2024-10-08 02:24:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728354290000|2024-10-08 02:24:50|21.18|21.02|21.18|21.02|21.2|21.04|21.18|21.02|0
1728354330000|2024-10-08 02:25:30|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728354390000|2024-10-08 02:26:30|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728354400000|2024-10-08 02:26:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728354410000|2024-10-08 02:26:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728354420000|2024-10-08 02:27:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728354450000|2024-10-08 02:27:30|||||||||1
1728354460000|2024-10-08 02:27:40|||||||||1
1728354470000|2024-10-08 02:27:50|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728354480000|2024-10-08 02:28:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|4
1728354510000|2024-10-08 02:28:30|||||||||1
1728354520000|2024-10-08 02:28:40|21.22|21.06|21.2|21.04|21.22|21.06|21.18|21.02|0
1728354530000|2024-10-08 02:28:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728354550000|2024-10-08 02:29:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728354560000|2024-10-08 02:29:20|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|1
1728354570000|2024-10-08 02:29:30|21.23|21.07|21.22|21.06|21.23|21.07|21.22|21.06|0
1728354610000|2024-10-08 02:30:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|2
1728354620000|2024-10-08 02:30:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728354630000|2024-10-08 02:30:30|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1728354650000|2024-10-08 02:30:50|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1728354670000|2024-10-08 02:31:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|2
1728354680000|2024-10-08 02:31:20|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1728354720000|2024-10-08 02:32:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|0
1728354730000|2024-10-08 02:32:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1728354740000|2024-10-08 02:32:20|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1728354890000|2024-10-08 02:34:50|21.25|21.09|21.27|21.11|21.27|21.11|21.25|21.09|0
1728354910000|2024-10-08 02:35:10|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|0
1728354940000|2024-10-08 02:35:40|21.3|21.14|21.28|21.12|21.3|21.14|21.28|21.12|0
1728355010000|2024-10-08 02:36:50|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|1
1728355020000|2024-10-08 02:37:00|21.25|21.09|21.23|21.07|21.27|21.11|21.23|21.07|0
1728355040000|2024-10-08 02:37:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|8
1728355050000|2024-10-08 02:37:30|21.2|21.04|21.23|21.07|21.23|21.07|21.18|21.02|1
1728355060000|2024-10-08 02:37:40|||||||||1
1728355130000|2024-10-08 02:38:50|21.28|21.12|21.28|21.12|21.28|21.12|21.28|21.12|5
1728355170000|2024-10-08 02:39:30|21.24|21.08|21.23|21.07|21.24|21.08|21.23|21.07|1
1728355200000|2024-10-08 02:40:00|21.24|21.08|21.23|21.07|21.26|21.1|21.23|21.07|0
1728355240000|2024-10-08 02:40:40|||||||||1
1728355260000|2024-10-08 02:41:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1728355280000|2024-10-08 02:41:20|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|7
1728355290000|2024-10-08 02:41:30|||||||||1
1728355300000|2024-10-08 02:41:40|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|8
1728355410000|2024-10-08 02:43:30|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|0
1728355420000|2024-10-08 02:43:40|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728355430000|2024-10-08 02:43:50|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728355480000|2024-10-08 02:44:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1728355560000|2024-10-08 02:46:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728355600000|2024-10-08 02:46:40|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1728355630000|2024-10-08 02:47:10|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1728355640000|2024-10-08 02:47:20|21.2|21.04|21.18|21.02|21.22|21.06|21.18|21.02|0
1728355660000|2024-10-08 02:47:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728355680000|2024-10-08 02:48:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1728355730000|2024-10-08 02:48:50|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|6
1728355740000|2024-10-08 02:49:00|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|2
1728355750000|2024-10-08 02:49:10|||||||||1
1728355760000|2024-10-08 02:49:20|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1728355800000|2024-10-08 02:50:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1728355810000|2024-10-08 02:50:10|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1728355880000|2024-10-08 02:51:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1728355900000|2024-10-08 02:51:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|0
1728355910000|2024-10-08 02:51:50|21.22|21.06|21.23|21.07|21.23|21.07|21.22|21.06|0
1728355920000|2024-10-08 02:52:00|21.22|21.06|21.22|21.06|21.23|21.07|21.22|21.06|0
1728355930000|2024-10-08 02:52:10|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728355940000|2024-10-08 02:52:20|21.22|21.06|21.18|21.02|21.22|21.06|21.18|21.02|2
1728356000000|2024-10-08 02:53:20|||||||||1
1728356040000|2024-10-08 02:54:00|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728356050000|2024-10-08 02:54:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1728356060000|2024-10-08 02:54:20|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728356070000|2024-10-08 02:54:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1728356080000|2024-10-08 02:54:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728356140000|2024-10-08 02:55:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|19
1728356330000|2024-10-08 02:58:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|1
1728356400000|2024-10-08 03:00:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728356410000|2024-10-08 03:00:10|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728356470000|2024-10-08 03:01:10|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728356480000|2024-10-08 03:01:20|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728356490000|2024-10-08 03:01:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728356500000|2024-10-08 03:01:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728356520000|2024-10-08 03:02:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728356560000|2024-10-08 03:02:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1728356580000|2024-10-08 03:03:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1728356590000|2024-10-08 03:03:10|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|0
1728356660000|2024-10-08 03:04:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728356820000|2024-10-08 03:07:00|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1728356830000|2024-10-08 03:07:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1728356960000|2024-10-08 03:09:20|||||||||1
1728356990000|2024-10-08 03:09:50|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1728357000000|2024-10-08 03:10:00|21.18|21.02|21.18|21.02|21.18|21.02|21.17|21.01|0
1728357020000|2024-10-08 03:10:20|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728357030000|2024-10-08 03:10:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|2
1728357040000|2024-10-08 03:10:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1728357080000|2024-10-08 03:11:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357300000|2024-10-08 03:15:00|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357320000|2024-10-08 03:15:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357400000|2024-10-08 03:16:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357420000|2024-10-08 03:17:00|21.17|21.01|21.18|21.02|21.18|21.02|21.17|21.01|0
1728357510000|2024-10-08 03:18:30|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357560000|2024-10-08 03:19:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357650000|2024-10-08 03:20:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357690000|2024-10-08 03:21:30|||||||||1
1728357700000|2024-10-08 03:21:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357720000|2024-10-08 03:22:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357730000|2024-10-08 03:22:10|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|0
1728357760000|2024-10-08 03:22:40|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357780000|2024-10-08 03:23:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357800000|2024-10-08 03:23:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357820000|2024-10-08 03:23:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357870000|2024-10-08 03:24:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357880000|2024-10-08 03:24:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728357890000|2024-10-08 03:24:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357900000|2024-10-08 03:25:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1728357910000|2024-10-08 03:25:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728357950000|2024-10-08 03:25:50|||||||||1
1728358260000|2024-10-08 03:31:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|3
1728358270000|2024-10-08 03:31:10|||||||||7
1728358280000|2024-10-08 03:31:20|21.18|21.02|21.17|21.01|21.18|21.02|21.17|21.01|2
1728358700000|2024-10-08 03:38:20|||||||||10
1728358880000|2024-10-08 03:41:20|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1728358960000|2024-10-08 03:42:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|19
1728359020000|2024-10-08 03:43:40|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1728359390000|2024-10-08 03:49:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|3
1728359460000|2024-10-08 03:51:00|||||||||1
1728359800000|2024-10-08 03:56:40|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1728359810000|2024-10-08 03:56:50|21.23|21.07|21.23|21.07|21.23|21.07|21.22|21.06|11
1728359830000|2024-10-08 03:57:10|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1728359840000|2024-10-08 03:57:20|21.2|21.04|21.22|21.06|21.22|21.06|21.2|21.04|0
1728359860000|2024-10-08 03:57:40|21.23|21.07|21.23|21.07|21.23|21.07|21.23|21.07|11
1728359900000|2024-10-08 03:58:20|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|3
1728359920000|2024-10-08 03:58:40|21.2|21.04|21.2|21.04|21.2|21.04|21.2|21.04|0
1728359930000|2024-10-08 03:58:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1728359950000|2024-10-08 03:59:10|21.2|21.04|21.18|21.02|21.2|21.04|21.18|21.02|0
1728360140000|2024-10-08 04:02:20|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1728360180000|2024-10-08 04:03:00|||||||||1
1728360190000|2024-10-08 04:03:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728360280000|2024-10-08 04:04:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728360350000|2024-10-08 04:05:50|||||||||2
1728360390000|2024-10-08 04:06:30|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728360420000|2024-10-08 04:07:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728360560000|2024-10-08 04:09:20|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728360580000|2024-10-08 04:09:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728360590000|2024-10-08 04:09:50|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728360670000|2024-10-08 04:11:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1728360730000|2024-10-08 04:12:10|21.18|21.02|21.18|21.02|21.18|21.02|21.18|21.02|0
1728360790000|2024-10-08 04:13:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728360880000|2024-10-08 04:14:40|||||||||2
1728361060000|2024-10-08 04:17:40|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1728361080000|2024-10-08 04:18:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728361120000|2024-10-08 04:18:40|21.15|20.99|21.17|21.01|21.17|21.01|21.15|20.99|0
1728361160000|2024-10-08 04:19:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1728361200000|2024-10-08 04:20:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1728361220000|2024-10-08 04:20:20|21.15|20.99|21.15|20.99|21.15|20.99|21.15|20.99|0
1728361650000|2024-10-08 04:27:30|||||||||1
1728361690000|2024-10-08 04:28:10|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|0
1728362390000|2024-10-08 04:39:50|||||||||5
1728362920000|2024-10-08 04:48:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|27
1728363590000|2024-10-08 04:59:50|||||||||2
1728363630000|2024-10-08 05:00:30|||||||||1
1728363720000|2024-10-08 05:02:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1728363730000|2024-10-08 05:02:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|6
1728363830000|2024-10-08 05:03:50|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|15
1728363840000|2024-10-08 05:04:00|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|1
1728363860000|2024-10-08 05:04:20|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|0
1728363870000|2024-10-08 05:04:30|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1728363900000|2024-10-08 05:05:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|1
1728363920000|2024-10-08 05:05:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|0
1728363940000|2024-10-08 05:05:40|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|0
1728364010000|2024-10-08 05:06:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1728364020000|2024-10-08 05:07:00|||||||||1
1728364050000|2024-10-08 05:07:30|21.13|20.97|21.13|20.97|21.13|20.97|21.11|20.95|16
1728364130000|2024-10-08 05:08:50|||||||||1
1728364250000|2024-10-08 05:10:50|||||||||3
1728364260000|2024-10-08 05:11:00|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|11
1728364300000|2024-10-08 05:11:40|21.14|20.98|21.13|20.97|21.14|20.98|21.13|20.97|0
1728364330000|2024-10-08 05:12:10|21.12|20.96|21.12|20.96|21.13|20.97|21.12|20.96|0
1728364340000|2024-10-08 05:12:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|0
1728364350000|2024-10-08 05:12:30|21.13|20.97|21.13|20.97|21.14|20.98|21.12|20.96|1
1728364370000|2024-10-08 05:12:50|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|0
1728364380000|2024-10-08 05:13:00|||||||||1
1728364460000|2024-10-08 05:14:20|||||||||1
1728364470000|2024-10-08 05:14:30|||||||||1
1728364560000|2024-10-08 05:16:00|||||||||1
1728364590000|2024-10-08 05:16:30|||||||||15
1728364650000|2024-10-08 05:17:30|||||||||1
1728364860000|2024-10-08 05:21:00|||||||||2
1728365570000|2024-10-08 05:32:50|||||||||3
1728365580000|2024-10-08 05:33:00|21.1|20.94|21.1|20.94|21.1|20.94|21.1|20.94|9
1728365610000|2024-10-08 05:33:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1728365650000|2024-10-08 05:34:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728365740000|2024-10-08 05:35:40|21.08|20.92|21.07|20.91|21.08|20.92|21.07|20.91|2
1728365750000|2024-10-08 05:35:50|21.09|20.93|21.08|20.92|21.09|20.93|21.08|20.92|3
1728365770000|2024-10-08 05:36:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728365880000|2024-10-08 05:38:00|||||||||1
1728366370000|2024-10-08 05:46:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1728366400000|2024-10-08 05:46:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|8
1728366470000|2024-10-08 05:47:50|||||||||1
1728366790000|2024-10-08 05:53:10|||||||||1
1728366800000|2024-10-08 05:53:20|||||||||1
1728366910000|2024-10-08 05:55:10|||||||||1
1728366990000|2024-10-08 05:56:30|||||||||1
1728367160000|2024-10-08 05:59:20|||||||||2
1728367180000|2024-10-08 05:59:40|||||||||21
1728367230000|2024-10-08 06:00:30|||||||||1
1728367250000|2024-10-08 06:00:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|1
1728367270000|2024-10-08 06:01:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728367290000|2024-10-08 06:01:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|39
1728367360000|2024-10-08 06:02:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|4
1728367370000|2024-10-08 06:02:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|14
1728367390000|2024-10-08 06:03:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728367440000|2024-10-08 06:04:00|||||||||2
1728367460000|2024-10-08 06:04:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|0
1728367480000|2024-10-08 06:04:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728367490000|2024-10-08 06:04:50|||||||||1
1728367500000|2024-10-08 06:05:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|3
1728367510000|2024-10-08 06:05:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728367520000|2024-10-08 06:05:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1728367540000|2024-10-08 06:05:40|||||||||1
1728367550000|2024-10-08 06:05:50|||||||||1
1728367590000|2024-10-08 06:06:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728367620000|2024-10-08 06:07:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1728367650000|2024-10-08 06:07:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|11
1728367660000|2024-10-08 06:07:40|||||||||5
1728367760000|2024-10-08 06:09:20|||||||||3
1728367790000|2024-10-08 06:09:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|11
1728367800000|2024-10-08 06:10:00|||||||||3
1728367810000|2024-10-08 06:10:10|||||||||15
1728368080000|2024-10-08 06:14:40|||||||||1
1728368150000|2024-10-08 06:15:50|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|18
1728368160000|2024-10-08 06:16:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|3
1728368170000|2024-10-08 06:16:10|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1728368180000|2024-10-08 06:16:20|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1728368190000|2024-10-08 06:16:30|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728368290000|2024-10-08 06:18:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1728368300000|2024-10-08 06:18:20|||||||||1
1728368310000|2024-10-08 06:18:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|2
1728368360000|2024-10-08 06:19:20|||||||||3
1728368370000|2024-10-08 06:19:30|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|1
1728368410000|2024-10-08 06:20:10|||||||||1
1728368430000|2024-10-08 06:20:30|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|7
1728368440000|2024-10-08 06:20:40|||||||||1
1728368520000|2024-10-08 06:22:00|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|53
1728368580000|2024-10-08 06:23:00|||||||||3
1728368590000|2024-10-08 06:23:10|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1728368630000|2024-10-08 06:23:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|2
1728368670000|2024-10-08 06:24:30|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|2
1728368680000|2024-10-08 06:24:40|||||||||1
1728368700000|2024-10-08 06:25:00|||||||||2
1728368770000|2024-10-08 06:26:10|||||||||2
1728368790000|2024-10-08 06:26:30|||||||||2
1728368860000|2024-10-08 06:27:40|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|15
1728368960000|2024-10-08 06:29:20|21.07|20.91|21.08|20.92|21.08|20.92|21.07|20.91|2
1728368980000|2024-10-08 06:29:40|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728369040000|2024-10-08 06:30:40|||||||||1
1728369050000|2024-10-08 06:30:50|21.08|20.92|21.08|20.92|21.08|20.92|21.08|20.92|5
1728369060000|2024-10-08 06:31:00|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728369070000|2024-10-08 06:31:10|||||||||1
1728369180000|2024-10-08 06:33:00|21.06|20.9|21.02|20.86|21.06|20.9|21.02|20.86|38
1728369190000|2024-10-08 06:33:10|21.04|20.88|21.02|20.86|21.07|20.91|21.02|20.86|12
1728369200000|2024-10-08 06:33:20|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728369210000|2024-10-08 06:33:30|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728369220000|2024-10-08 06:33:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728369230000|2024-10-08 06:33:50|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728369240000|2024-10-08 06:34:00|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728369250000|2024-10-08 06:34:10|21.03|20.87|21.03|20.87|21.03|20.87|21.02|20.86|1
1728369260000|2024-10-08 06:34:20|21.07|20.91|21.03|20.87|21.07|20.91|21.03|20.87|0
1728369270000|2024-10-08 06:34:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1728369280000|2024-10-08 06:34:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1728369300000|2024-10-08 06:35:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728369310000|2024-10-08 06:35:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|4
1728369370000|2024-10-08 06:36:10|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|0
1728369380000|2024-10-08 06:36:20|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1728369400000|2024-10-08 06:36:40|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|1
1728369420000|2024-10-08 06:37:00|21.05|20.89|21.03|20.87|21.05|20.89|21.03|20.87|0
1728369450000|2024-10-08 06:37:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|11
1728369460000|2024-10-08 06:37:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|1
1728369500000|2024-10-08 06:38:20|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|0
1728369510000|2024-10-08 06:38:30|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|2
1728369520000|2024-10-08 06:38:40|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1728369530000|2024-10-08 06:38:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728369550000|2024-10-08 06:39:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|0
1728369560000|2024-10-08 06:39:20|21.02|20.86|21.03|20.87|21.03|20.87|21.02|20.86|0
1728369570000|2024-10-08 06:39:30|21.02|20.86|21.02|20.86|21.03|20.87|21.02|20.86|1
1728369580000|2024-10-08 06:39:40|21.03|20.87|21.02|20.86|21.03|20.87|21.02|20.86|3
1728369880000|2024-10-08 06:44:40|||||||||1
1728369900000|2024-10-08 06:45:00|||||||||1
1728369940000|2024-10-08 06:45:40|||||||||1
1728369970000|2024-10-08 06:46:10|21.03|20.87|21.03|20.87|21.03|20.87|21.03|20.87|2
1728369980000|2024-10-08 06:46:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|7
1728369990000|2024-10-08 06:46:30|||||||||10
1728370010000|2024-10-08 06:46:50|||||||||13
1728370070000|2024-10-08 06:47:50|||||||||1
1728370090000|2024-10-08 06:48:10|||||||||19
1728370140000|2024-10-08 06:49:00|||||||||4
1728370210000|2024-10-08 06:50:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|22
1728370220000|2024-10-08 06:50:20|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|3
1728370250000|2024-10-08 06:50:50|||||||||1
1728370310000|2024-10-08 06:51:50|||||||||4
1728370340000|2024-10-08 06:52:20|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|6
1728370370000|2024-10-08 06:52:50|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|1
1728370380000|2024-10-08 06:53:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728370410000|2024-10-08 06:53:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|15
1728370540000|2024-10-08 06:55:40|||||||||1
1728370570000|2024-10-08 06:56:10|||||||||1
1728370620000|2024-10-08 06:57:00|||||||||1
1728370690000|2024-10-08 06:58:10|||||||||5
1728370750000|2024-10-08 06:59:10|||||||||1
1728370760000|2024-10-08 06:59:20|||||||||11
1728370800000|2024-10-08 07:00:00|||||||||1
1728370810000|2024-10-08 07:00:10|21.04|20.88|21.07|20.91|21.07|20.91|21.04|20.88|41
1728370850000|2024-10-08 07:00:50|||||||||3
1728370900000|2024-10-08 07:01:40|||||||||3
1728370930000|2024-10-08 07:02:10|||||||||1
1728370990000|2024-10-08 07:03:10|||||||||1
1728371010000|2024-10-08 07:03:30|||||||||2
1728371020000|2024-10-08 07:03:40|||||||||1
1728371060000|2024-10-08 07:04:20|||||||||1
1728371090000|2024-10-08 07:04:50|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|9
1728371100000|2024-10-08 07:05:00|||||||||5
1728371120000|2024-10-08 07:05:20|||||||||10
1728371140000|2024-10-08 07:05:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|22
1728371150000|2024-10-08 07:05:50|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|3
1728371160000|2024-10-08 07:06:00|21.06|20.9|21.07|20.91|21.07|20.91|21.04|20.88|11
1728371180000|2024-10-08 07:06:20|||||||||9
1728371200000|2024-10-08 07:06:40|21.05|20.89|21.05|20.89|21.07|20.91|21.04|20.88|1
1728371210000|2024-10-08 07:06:50|21.03|20.87|21.07|20.91|21.07|20.91|21.03|20.87|5
1728371220000|2024-10-08 07:07:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|0
1728371230000|2024-10-08 07:07:10|||||||||10
1728371240000|2024-10-08 07:07:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728371250000|2024-10-08 07:07:30|||||||||6
1728371280000|2024-10-08 07:08:00|||||||||4
1728371310000|2024-10-08 07:08:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|16
1728371320000|2024-10-08 07:08:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1728371330000|2024-10-08 07:08:50|||||||||5
1728371350000|2024-10-08 07:09:10|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1728371370000|2024-10-08 07:09:30|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|0
1728371380000|2024-10-08 07:09:40|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|22
1728371390000|2024-10-08 07:09:50|||||||||1
1728371400000|2024-10-08 07:10:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|1
1728371410000|2024-10-08 07:10:10|21.01|20.85|21.01|20.85|21.01|20.85|21.01|20.85|0
1728371420000|2024-10-08 07:10:20|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|15
1728371430000|2024-10-08 07:10:30|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|10
1728371440000|2024-10-08 07:10:40|||||||||4
1728371450000|2024-10-08 07:10:50|21.02|20.86|21.02|20.86|21.02|20.86|21.01|20.85|37
1728371460000|2024-10-08 07:11:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1728371480000|2024-10-08 07:11:20|||||||||14
1728371490000|2024-10-08 07:11:30|||||||||7
1728371500000|2024-10-08 07:11:40|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|35
1728371510000|2024-10-08 07:11:50|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|0
1728371530000|2024-10-08 07:12:10|||||||||1
1728371540000|2024-10-08 07:12:20|||||||||2
1728371610000|2024-10-08 07:13:30|||||||||4
1728371630000|2024-10-08 07:13:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|2
1728371650000|2024-10-08 07:14:10|||||||||3
1728371660000|2024-10-08 07:14:20|||||||||1
1728371670000|2024-10-08 07:14:30|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|34
1728371690000|2024-10-08 07:14:50|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|4
1728371700000|2024-10-08 07:15:00|||||||||3
1728371760000|2024-10-08 07:16:00|||||||||2
1728371790000|2024-10-08 07:16:30|||||||||2
1728371810000|2024-10-08 07:16:50|||||||||2
1728371860000|2024-10-08 07:17:40|||||||||2
1728371930000|2024-10-08 07:18:50|||||||||2
1728371970000|2024-10-08 07:19:30|21.08|20.92|21.12|20.96|21.12|20.96|21.08|20.92|43
1728371980000|2024-10-08 07:19:40|||||||||4
1728372000000|2024-10-08 07:20:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|1
1728372020000|2024-10-08 07:20:20|||||||||2
1728372030000|2024-10-08 07:20:30|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|12
1728372040000|2024-10-08 07:20:40|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|2
1728372050000|2024-10-08 07:20:50|||||||||5
1728372180000|2024-10-08 07:23:00|||||||||1
1728372230000|2024-10-08 07:23:50|||||||||3
1728372240000|2024-10-08 07:24:00|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|15
1728372290000|2024-10-08 07:24:50|||||||||19
1728372310000|2024-10-08 07:25:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|1
1728372320000|2024-10-08 07:25:20|||||||||17
1728372330000|2024-10-08 07:25:30|21.13|20.97|21.15|20.99|21.17|21.01|21.13|20.97|0
1728372340000|2024-10-08 07:25:40|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1728372350000|2024-10-08 07:25:50|||||||||1
1728372370000|2024-10-08 07:26:10|||||||||1
1728372380000|2024-10-08 07:26:20|||||||||6
1728372390000|2024-10-08 07:26:30|||||||||1
1728372400000|2024-10-08 07:26:40|||||||||2
1728372450000|2024-10-08 07:27:30|||||||||1
1728372460000|2024-10-08 07:27:40|21.15|20.99|21.12|20.96|21.15|20.99|21.12|20.96|29
1728372470000|2024-10-08 07:27:50|21.13|20.97|21.13|20.97|21.13|20.97|21.13|20.97|4
1728372480000|2024-10-08 07:28:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|1
1728372490000|2024-10-08 07:28:10|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|32
1728372500000|2024-10-08 07:28:20|21.13|20.97|21.12|20.96|21.13|20.97|21.12|20.96|4
1728372520000|2024-10-08 07:28:40|21.09|20.93|21.12|20.96|21.12|20.96|21.09|20.93|2
1728372530000|2024-10-08 07:28:50|21.11|20.95|21.07|20.91|21.11|20.95|21.07|20.91|5
1728372550000|2024-10-08 07:29:10|||||||||1
1728372580000|2024-10-08 07:29:40|21.02|20.86|21.05|20.89|21.07|20.91|21.02|20.86|32
1728372590000|2024-10-08 07:29:50|21.02|20.86|21.04|20.88|21.07|20.91|21.02|20.86|69
1728372600000|2024-10-08 07:30:00|21.02|20.86|21.07|20.91|21.07|20.91|21.02|20.86|32
1728372610000|2024-10-08 07:30:10|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|15
1728372620000|2024-10-08 07:30:20|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|1
1728372660000|2024-10-08 07:31:00|21.06|20.9|21.07|20.91|21.07|20.91|21.06|20.9|29
1728372670000|2024-10-08 07:31:10|||||||||2
1728372710000|2024-10-08 07:31:50|||||||||1
1728372720000|2024-10-08 07:32:00|||||||||10
1728372730000|2024-10-08 07:32:10|21.06|20.9|21.02|20.86|21.07|20.91|21.02|20.86|5
1728372740000|2024-10-08 07:32:20|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1728372770000|2024-10-08 07:32:50|21.07|20.91|21.07|20.91|21.07|20.91|21.07|20.91|0
1728372780000|2024-10-08 07:33:00|21.06|20.9|21.06|20.9|21.07|20.91|21.04|20.88|1
1728372790000|2024-10-08 07:33:10|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|1
1728372820000|2024-10-08 07:33:40|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1728372840000|2024-10-08 07:34:00|21.04|20.88|21.02|20.86|21.04|20.88|21.02|20.86|0
1728372850000|2024-10-08 07:34:10|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1728372860000|2024-10-08 07:34:20|21.04|20.88|21.04|20.88|21.04|20.88|21.04|20.88|0
1728372870000|2024-10-08 07:34:30|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728372910000|2024-10-08 07:35:10|||||||||39
1728372970000|2024-10-08 07:36:10|||||||||10
1728372980000|2024-10-08 07:36:20|||||||||10
1728372990000|2024-10-08 07:36:30|||||||||10
1728373020000|2024-10-08 07:37:00|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|5
1728373030000|2024-10-08 07:37:10|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1728373040000|2024-10-08 07:37:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1728373050000|2024-10-08 07:37:30|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1728373090000|2024-10-08 07:38:10|||||||||4
1728373130000|2024-10-08 07:38:50|21.01|20.85|21.02|20.86|21.02|20.86|20.99|20.83|7
1728373140000|2024-10-08 07:39:00|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|3
1728373170000|2024-10-08 07:39:30|||||||||38
1728373200000|2024-10-08 07:40:00|||||||||7
1728373230000|2024-10-08 07:40:30|||||||||1
1728373300000|2024-10-08 07:41:40|||||||||1
1728373310000|2024-10-08 07:41:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|8
1728373330000|2024-10-08 07:42:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|73
1728373350000|2024-10-08 07:42:30|||||||||4
1728373360000|2024-10-08 07:42:40|||||||||1
1728373420000|2024-10-08 07:43:40|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|20
1728373430000|2024-10-08 07:43:50|20.94|20.78|20.91|20.75|20.96|20.8|20.91|20.75|1
1728373440000|2024-10-08 07:44:00|||||||||1
1728373460000|2024-10-08 07:44:20|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1728373470000|2024-10-08 07:44:30|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1728373480000|2024-10-08 07:44:40|20.95|20.79|20.91|20.75|20.95|20.79|20.91|20.75|0
1728373490000|2024-10-08 07:44:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1728373500000|2024-10-08 07:45:00|20.91|20.75|20.94|20.78|20.95|20.79|20.91|20.75|0
1728373510000|2024-10-08 07:45:10|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728373520000|2024-10-08 07:45:20|20.94|20.78|20.95|20.79|20.95|20.79|20.94|20.78|0
1728373530000|2024-10-08 07:45:30|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|1
1728373560000|2024-10-08 07:46:00|20.94|20.78|20.96|20.8|20.96|20.8|20.94|20.78|40
1728373580000|2024-10-08 07:46:20|||||||||6
1728373590000|2024-10-08 07:46:30|||||||||1
1728373670000|2024-10-08 07:47:50|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|0
1728373690000|2024-10-08 07:48:10|20.91|20.75|20.91|20.75|20.91|20.75|20.91|20.75|5
1728373710000|2024-10-08 07:48:30|20.92|20.76|20.91|20.75|20.92|20.76|20.91|20.75|0
1728373720000|2024-10-08 07:48:40|20.92|20.76|20.92|20.76|20.92|20.76|20.91|20.75|0
1728373730000|2024-10-08 07:48:50|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|3
1728373740000|2024-10-08 07:49:00|20.91|20.75|20.92|20.76|20.92|20.76|20.91|20.75|4
1728373750000|2024-10-08 07:49:10|||||||||1
1728373810000|2024-10-08 07:50:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|0
1728373850000|2024-10-08 07:50:50|20.94|20.78|20.92|20.76|20.94|20.78|20.92|20.76|0
1728373920000|2024-10-08 07:52:00|||||||||1
1728373960000|2024-10-08 07:52:40|||||||||1
1728373980000|2024-10-08 07:53:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|29
1728374070000|2024-10-08 07:54:30|||||||||2
1728374100000|2024-10-08 07:55:00|21|20.84|21.02|20.86|21.02|20.86|21|20.84|28
1728374160000|2024-10-08 07:56:00|20.98|20.82|20.97|20.81|20.98|20.82|20.97|20.81|11
1728374170000|2024-10-08 07:56:10|||||||||12
1728374180000|2024-10-08 07:56:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|12
1728374190000|2024-10-08 07:56:30|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|14
1728374200000|2024-10-08 07:56:40|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|4
1728374210000|2024-10-08 07:56:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1728374270000|2024-10-08 07:57:50|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|11
1728374280000|2024-10-08 07:58:00|||||||||1
1728374320000|2024-10-08 07:58:40|||||||||1
1728374370000|2024-10-08 07:59:30|20.99|20.83|20.99|20.83|20.99|20.83|20.97|20.81|0
1728374380000|2024-10-08 07:59:40|20.97|20.81|20.99|20.83|20.99|20.83|20.97|20.81|0
1728374390000|2024-10-08 07:59:50|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1728374410000|2024-10-08 08:00:10|20.99|20.83|21.01|20.85|21.01|20.85|20.99|20.83|0
1728374420000|2024-10-08 08:00:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1728374570000|2024-10-08 08:02:50|||||||||10
1728374580000|2024-10-08 08:03:00|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728374610000|2024-10-08 08:03:30|20.96|20.8|20.95|20.79|20.97|20.81|20.95|20.79|31
1728374620000|2024-10-08 08:03:40|20.96|20.8|20.95|20.79|20.96|20.8|20.95|20.79|0
1728374660000|2024-10-08 08:04:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|10
1728374680000|2024-10-08 08:04:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1728374700000|2024-10-08 08:05:00|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|10
1728374730000|2024-10-08 08:05:30|||||||||4
1728374740000|2024-10-08 08:05:40|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|3
1728374780000|2024-10-08 08:06:20|20.97|20.81|20.97|20.81|20.99|20.83|20.97|20.81|7
1728374800000|2024-10-08 08:06:40|||||||||1
1728374810000|2024-10-08 08:06:50|20.99|20.83|20.99|20.83|20.99|20.83|20.99|20.83|0
1728374820000|2024-10-08 08:07:00|21|20.84|21|20.84|21|20.84|21|20.84|0
1728374830000|2024-10-08 08:07:10|||||||||1
1728374840000|2024-10-08 08:07:20|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1728374890000|2024-10-08 08:08:10|21|20.84|20.99|20.83|21|20.84|20.99|20.83|1
1728374900000|2024-10-08 08:08:20|21|20.84|21|20.84|21|20.84|21|20.84|0
1728374950000|2024-10-08 08:09:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|0
1728374960000|2024-10-08 08:09:20|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1728374970000|2024-10-08 08:09:30|20.99|20.83|20.97|20.81|20.99|20.83|20.97|20.81|0
1728374990000|2024-10-08 08:09:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|9
1728375010000|2024-10-08 08:10:10|||||||||2
1728375120000|2024-10-08 08:12:00|20.96|20.8|20.97|20.81|20.97|20.81|20.96|20.8|6
1728375200000|2024-10-08 08:13:20|||||||||15
1728375320000|2024-10-08 08:15:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|7
1728375330000|2024-10-08 08:15:30|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|11
1728375400000|2024-10-08 08:16:40|||||||||10
1728375460000|2024-10-08 08:17:40|||||||||2
1728375470000|2024-10-08 08:17:50|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|2
1728375500000|2024-10-08 08:18:20|||||||||2
1728375660000|2024-10-08 08:21:00|||||||||2
1728375670000|2024-10-08 08:21:10|||||||||14
1728375790000|2024-10-08 08:23:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|3
1728375830000|2024-10-08 08:23:50|21|20.84|21|20.84|21|20.84|21|20.84|0
1728375840000|2024-10-08 08:24:00|||||||||1
1728375850000|2024-10-08 08:24:10|||||||||2
1728375870000|2024-10-08 08:24:30|21.01|20.85|21.02|20.86|21.02|20.86|21.01|20.85|20
1728375890000|2024-10-08 08:24:50|21|20.84|21|20.84|21|20.84|21|20.84|16
1728376090000|2024-10-08 08:28:10|||||||||3
1728376110000|2024-10-08 08:28:30|||||||||1
1728376120000|2024-10-08 08:28:40|||||||||1
1728376160000|2024-10-08 08:29:20|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|13
1728376180000|2024-10-08 08:29:40|||||||||1
1728376200000|2024-10-08 08:30:00|21.05|20.89|21.05|20.89|21.05|20.89|21.05|20.89|1
1728376210000|2024-10-08 08:30:10|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|21
1728376220000|2024-10-08 08:30:20|||||||||2
1728376360000|2024-10-08 08:32:40|21.02|20.86|21.05|20.89|21.05|20.89|21.02|20.86|0
1728376370000|2024-10-08 08:32:50|||||||||1
1728376380000|2024-10-08 08:33:00|21.02|20.86|21.02|20.86|21.02|20.86|21.02|20.86|0
1728376400000|2024-10-08 08:33:20|21|20.84|21|20.84|21|20.84|21|20.84|8
1728376410000|2024-10-08 08:33:30|21.01|20.85|21|20.84|21.01|20.85|21|20.84|13
1728376480000|2024-10-08 08:34:40|||||||||1
1728376520000|2024-10-08 08:35:20|||||||||1
1728376590000|2024-10-08 08:36:30|20.98|20.82|20.95|20.79|20.98|20.82|20.95|20.79|10
1728376650000|2024-10-08 08:37:30|||||||||2
1728376720000|2024-10-08 08:38:40|||||||||14
1728376800000|2024-10-08 08:40:00|||||||||1
1728376890000|2024-10-08 08:41:30|||||||||1
1728376910000|2024-10-08 08:41:50|||||||||1
1728376960000|2024-10-08 08:42:40|||||||||1
1728377010000|2024-10-08 08:43:30|||||||||3
1728377020000|2024-10-08 08:43:40|||||||||3
1728377070000|2024-10-08 08:44:30|20.99|20.83|21|20.84|21|20.84|20.99|20.83|17
1728377080000|2024-10-08 08:44:40|20.99|20.83|20.95|20.79|20.99|20.83|20.95|20.79|8
1728377100000|2024-10-08 08:45:00|||||||||2
1728377160000|2024-10-08 08:46:00|||||||||2
1728377170000|2024-10-08 08:46:10|||||||||7
1728377200000|2024-10-08 08:46:40|||||||||7
1728377210000|2024-10-08 08:46:50|||||||||4
1728377410000|2024-10-08 08:50:10|||||||||1
1728377420000|2024-10-08 08:50:20|||||||||1
1728377450000|2024-10-08 08:50:50|||||||||88
1728377470000|2024-10-08 08:51:10|20.96|20.8|20.96|20.8|20.96|20.8|20.96|20.8|5
1728377480000|2024-10-08 08:51:20|20.95|20.79|20.95|20.79|20.95|20.79|20.95|20.79|0
1728377490000|2024-10-08 08:51:30|||||||||68
1728377520000|2024-10-08 08:52:00|||||||||4
1728377540000|2024-10-08 08:52:20|20.94|20.78|20.94|20.78|20.94|20.78|20.94|20.78|20
1728377810000|2024-10-08 08:56:50|||||||||56
1728377860000|2024-10-08 08:57:40|20.9|20.74|20.9|20.74|20.9|20.74|20.9|20.74|11
1728377900000|2024-10-08 08:58:20|||||||||8
1728377940000|2024-10-08 08:59:00|||||||||1
1728377950000|2024-10-08 08:59:10|||||||||1
1728377990000|2024-10-08 08:59:50|||||||||4
1728378000000|2024-10-08 09:00:00|20.89|20.73|20.89|20.73|20.89|20.73|20.89|20.73|3
1728378020000|2024-10-08 09:00:20|||||||||1
1728378070000|2024-10-08 09:01:10|20.85|20.69|20.84|20.68|20.85|20.69|20.84|20.68|9
1728378100000|2024-10-08 09:01:40|||||||||1
1728378110000|2024-10-08 09:01:50|||||||||11
1728378150000|2024-10-08 09:02:30|||||||||1
1728378160000|2024-10-08 09:02:40|||||||||2
1728378170000|2024-10-08 09:02:50|||||||||2
1728378250000|2024-10-08 09:04:10|||||||||16
1728378270000|2024-10-08 09:04:30|||||||||1
1728378300000|2024-10-08 09:05:00|||||||||20
1728378310000|2024-10-08 09:05:10|20.79|20.63|20.79|20.63|20.81|20.65|20.79|20.63|5
1728378320000|2024-10-08 09:05:20|||||||||3
1728378350000|2024-10-08 09:05:50|||||||||1
1728378360000|2024-10-08 09:06:00|||||||||1
1728378370000|2024-10-08 09:06:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|12
1728378410000|2024-10-08 09:06:50|20.79|20.63|20.79|20.63|20.8|20.64|20.79|20.63|7
1728378440000|2024-10-08 09:07:20|20.8|20.64|20.79|20.63|20.8|20.64|20.79|20.63|0
1728378460000|2024-10-08 09:07:40|||||||||2
1728378510000|2024-10-08 09:08:30|||||||||16
1728378540000|2024-10-08 09:09:00|||||||||3
1728378580000|2024-10-08 09:09:40|||||||||1
1728378600000|2024-10-08 09:10:00|||||||||13
1728378610000|2024-10-08 09:10:10|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|10
1728378620000|2024-10-08 09:10:20|20.82|20.66|20.82|20.66|20.84|20.68|20.82|20.66|0
1728378630000|2024-10-08 09:10:30|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1728378640000|2024-10-08 09:10:40|20.84|20.68|20.82|20.66|20.84|20.68|20.82|20.66|1
1728378660000|2024-10-08 09:11:00|20.84|20.68|20.84|20.68|20.84|20.68|20.84|20.68|0
1728378670000|2024-10-08 09:11:10|20.82|20.66|20.82|20.66|20.82|20.66|20.82|20.66|0
1728378680000|2024-10-08 09:11:20|20.8|20.64|20.8|20.64|20.8|20.64|20.8|20.64|0
1728378800000|2024-10-08 09:13:20|||||||||1
1728378850000|2024-10-08 09:14:10|20.79|20.63|20.79|20.63|20.79|20.63|20.79|20.63|10
1728378860000|2024-10-08 09:14:20|||||||||5
1728378870000|2024-10-08 09:14:30|||||||||35
1728378900000|2024-10-08 09:15:00|||||||||1
1728378930000|2024-10-08 09:15:30|||||||||1
1728378940000|2024-10-08 09:15:40|||||||||4
1728378950000|2024-10-08 09:15:50|||||||||3
1728378960000|2024-10-08 09:16:00|||||||||4
1728378970000|2024-10-08 09:16:10|||||||||31
1728378980000|2024-10-08 09:16:20|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|2
1728379000000|2024-10-08 09:16:40|||||||||1
1728379020000|2024-10-08 09:17:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|66
1728379030000|2024-10-08 09:17:10|20.74|20.58|20.74|20.58|20.74|20.58|20.74|20.58|6
1728379040000|2024-10-08 09:17:20|20.73|20.57|20.73|20.57|20.73|20.57|20.69|20.53|23
1728379150000|2024-10-08 09:19:10|||||||||10
1728379180000|2024-10-08 09:19:40|||||||||1
1728379240000|2024-10-08 09:20:40|||||||||1
1728379260000|2024-10-08 09:21:00|||||||||1
1728379390000|2024-10-08 09:23:10|||||||||2
1728379400000|2024-10-08 09:23:20|||||||||3
1728379440000|2024-10-08 09:24:00|||||||||2
1728379470000|2024-10-08 09:24:30|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|76
1728379490000|2024-10-08 09:24:50|20.69|20.53|20.73|20.57|20.73|20.57|20.69|20.53|0
1728379500000|2024-10-08 09:25:00|||||||||1
1728379520000|2024-10-08 09:25:20|20.72|20.56|20.68|20.52|20.72|20.56|20.68|20.52|70
1728379530000|2024-10-08 09:25:30|||||||||25
1728379560000|2024-10-08 09:26:00|||||||||13
1728379610000|2024-10-08 09:26:50|||||||||2
1728379670000|2024-10-08 09:27:50|20.72|20.56|20.72|20.56|20.72|20.56|20.72|20.56|0
1728379680000|2024-10-08 09:28:00|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1728379710000|2024-10-08 09:28:30|||||||||1
1728379840000|2024-10-08 09:30:40|||||||||18
1728379860000|2024-10-08 09:31:00|||||||||1
1728379900000|2024-10-08 09:31:40|||||||||89
1728379930000|2024-10-08 09:32:10|20.7|20.54|20.68|20.52|20.7|20.54|20.68|20.52|0
1728379960000|2024-10-08 09:32:40|||||||||2
1728380020000|2024-10-08 09:33:40|||||||||2
1728380030000|2024-10-08 09:33:50|||||||||1
1728380080000|2024-10-08 09:34:40|||||||||1
1728380110000|2024-10-08 09:35:10|||||||||1
1728380120000|2024-10-08 09:35:20|||||||||1
1728380160000|2024-10-08 09:36:00|||||||||1
1728380300000|2024-10-08 09:38:20|||||||||13
1728380550000|2024-10-08 09:42:30|||||||||1
1728380580000|2024-10-08 09:43:00|||||||||1
1728380710000|2024-10-08 09:45:10|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|101
1728380870000|2024-10-08 09:47:50|||||||||1
1728380910000|2024-10-08 09:48:30|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|13
1728381000000|2024-10-08 09:50:00|20.67|20.51|20.66|20.5|20.68|20.52|20.66|20.5|24
1728381010000|2024-10-08 09:50:10|20.67|20.51|20.66|20.5|20.67|20.51|20.66|20.5|8
1728381070000|2024-10-08 09:51:10|||||||||1
1728381080000|2024-10-08 09:51:20|||||||||2
1728381090000|2024-10-08 09:51:30|||||||||1
1728381120000|2024-10-08 09:52:00|20.67|20.51|20.67|20.51|20.67|20.51|20.67|20.51|1
1728381130000|2024-10-08 09:52:10|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|0
1728381150000|2024-10-08 09:52:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1728381160000|2024-10-08 09:52:40|||||||||1
1728381210000|2024-10-08 09:53:30|||||||||1
1728381320000|2024-10-08 09:55:20|||||||||1
1728381390000|2024-10-08 09:56:30|||||||||5
1728381410000|2024-10-08 09:56:50|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|1
1728381420000|2024-10-08 09:57:00|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|20
1728381430000|2024-10-08 09:57:10|20.67|20.51|20.67|20.51|20.68|20.52|20.66|20.5|16
1728381440000|2024-10-08 09:57:20|20.68|20.52|20.66|20.5|20.68|20.52|20.66|20.5|6
1728381460000|2024-10-08 09:57:40|20.68|20.52|20.68|20.52|20.68|20.52|20.68|20.52|20
1728381500000|2024-10-08 09:58:20|||||||||1
1728381520000|2024-10-08 09:58:40|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|27
1728381540000|2024-10-08 09:59:00|||||||||1
1728381590000|2024-10-08 09:59:50|||||||||2
1728381640000|2024-10-08 10:00:40|||||||||1
1728381730000|2024-10-08 10:02:10|20.66|20.5|20.68|20.52|20.68|20.52|20.66|20.5|1
1728381760000|2024-10-08 10:02:40|20.67|20.51|20.68|20.52|20.68|20.52|20.67|20.51|0
1728381890000|2024-10-08 10:04:50|||||||||5
1728382030000|2024-10-08 10:07:10|||||||||3
1728382040000|2024-10-08 10:07:20|||||||||1
1728382110000|2024-10-08 10:08:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|4
1728382200000|2024-10-08 10:10:00|||||||||6
1728382210000|2024-10-08 10:10:10|||||||||1
1728382330000|2024-10-08 10:12:10|||||||||2
1728382380000|2024-10-08 10:13:00|||||||||5
1728382480000|2024-10-08 10:14:40|||||||||10
1728382530000|2024-10-08 10:15:30|||||||||45
1728382610000|2024-10-08 10:16:50|||||||||4
1728382760000|2024-10-08 10:19:20|||||||||3
1728382790000|2024-10-08 10:19:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|60
1728382840000|2024-10-08 10:20:40|||||||||6
1728382860000|2024-10-08 10:21:00|||||||||2
1728383030000|2024-10-08 10:23:50|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|14
1728383080000|2024-10-08 10:24:40|||||||||15
1728383090000|2024-10-08 10:24:50|||||||||74
1728383150000|2024-10-08 10:25:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|22
1728383160000|2024-10-08 10:26:00|||||||||7
1728383170000|2024-10-08 10:26:10|||||||||1
1728383420000|2024-10-08 10:30:20|||||||||1
1728383460000|2024-10-08 10:31:00|||||||||4
1728383510000|2024-10-08 10:31:50|||||||||3
1728383520000|2024-10-08 10:32:00|||||||||2
1728383580000|2024-10-08 10:33:00|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|4
1728383590000|2024-10-08 10:33:10|20.61|20.45|20.61|20.45|20.63|20.47|20.61|20.45|0
1728383600000|2024-10-08 10:33:20|20.65|20.49|20.65|20.49|20.65|20.49|20.65|20.49|0
1728383630000|2024-10-08 10:33:50|||||||||3
1728383670000|2024-10-08 10:34:30|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|24
1728383700000|2024-10-08 10:35:00|||||||||3
1728383720000|2024-10-08 10:35:20|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|9
1728383730000|2024-10-08 10:35:30|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|3
1728383740000|2024-10-08 10:35:40|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|7
1728383750000|2024-10-08 10:35:50|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|5
1728383940000|2024-10-08 10:39:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|5
1728383960000|2024-10-08 10:39:20|20.65|20.49|20.66|20.5|20.66|20.5|20.65|20.49|11
1728383990000|2024-10-08 10:39:50|||||||||39
1728384010000|2024-10-08 10:40:10|||||||||6
1728384050000|2024-10-08 10:40:50|20.65|20.49|20.64|20.48|20.65|20.49|20.61|20.45|41
1728384060000|2024-10-08 10:41:00|20.66|20.5|20.66|20.5|20.66|20.5|20.66|20.5|0
1728384100000|2024-10-08 10:41:40|20.65|20.49|20.61|20.45|20.65|20.49|20.61|20.45|4
1728384110000|2024-10-08 10:41:50|20.63|20.47|20.61|20.45|20.63|20.47|20.61|20.45|0
1728384200000|2024-10-08 10:43:20|||||||||1
1728384280000|2024-10-08 10:44:40|||||||||1
1728384310000|2024-10-08 10:45:10|||||||||1
1728384460000|2024-10-08 10:47:40|||||||||1
1728384510000|2024-10-08 10:48:30|||||||||1
1728384530000|2024-10-08 10:48:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|41
1728384540000|2024-10-08 10:49:00|||||||||8
1728384640000|2024-10-08 10:50:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|81
1728384980000|2024-10-08 10:56:20|||||||||3
1728385080000|2024-10-08 10:58:00|||||||||1
1728385130000|2024-10-08 10:58:50|||||||||1
1728385170000|2024-10-08 10:59:30|||||||||10
1728385180000|2024-10-08 10:59:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|27
1728385190000|2024-10-08 10:59:50|||||||||1
1728385200000|2024-10-08 11:00:00|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|71
1728385210000|2024-10-08 11:00:10|||||||||1
1728385280000|2024-10-08 11:01:20|||||||||3
1728385300000|2024-10-08 11:01:40|||||||||1
1728385310000|2024-10-08 11:01:50|||||||||1
1728385330000|2024-10-08 11:02:10|||||||||1
1728385340000|2024-10-08 11:02:20|||||||||67
1728385350000|2024-10-08 11:02:30|||||||||42
1728385380000|2024-10-08 11:03:00|||||||||23
1728385470000|2024-10-08 11:04:30|||||||||10
1728385600000|2024-10-08 11:06:40|||||||||1
1728385610000|2024-10-08 11:06:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|33
1728385770000|2024-10-08 11:09:30|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|29
1728385780000|2024-10-08 11:09:40|||||||||4
1728385810000|2024-10-08 11:10:10|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|4
1728385820000|2024-10-08 11:10:20|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|93
1728385830000|2024-10-08 11:10:30|||||||||74
1728385840000|2024-10-08 11:10:40|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|25
1728385870000|2024-10-08 11:11:10|||||||||12
1728385880000|2024-10-08 11:11:20|||||||||3
1728385970000|2024-10-08 11:12:50|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|1
1728385980000|2024-10-08 11:13:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|0
1728386010000|2024-10-08 11:13:30|||||||||2
1728386050000|2024-10-08 11:14:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|96
1728386060000|2024-10-08 11:14:20|||||||||48
1728386070000|2024-10-08 11:14:30|||||||||22
1728386130000|2024-10-08 11:15:30|||||||||3
1728386150000|2024-10-08 11:15:50|||||||||1
1728386160000|2024-10-08 11:16:00|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1728386190000|2024-10-08 11:16:30|||||||||1
1728386220000|2024-10-08 11:17:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|49
1728386240000|2024-10-08 11:17:20|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|47
1728386250000|2024-10-08 11:17:30|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|4
1728386290000|2024-10-08 11:18:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|6
1728386380000|2024-10-08 11:19:40|||||||||2
1728386390000|2024-10-08 11:19:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|12
1728386420000|2024-10-08 11:20:20|||||||||7
1728386440000|2024-10-08 11:20:40|||||||||4
1728386550000|2024-10-08 11:22:30|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1728386560000|2024-10-08 11:22:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1728386600000|2024-10-08 11:23:20|20.57|20.41|20.55|20.39|20.57|20.41|20.55|20.39|0
1728386610000|2024-10-08 11:23:30|20.57|20.41|20.59|20.43|20.6|20.44|20.57|20.41|16
1728386630000|2024-10-08 11:23:50|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|2
1728386640000|2024-10-08 11:24:00|||||||||1
1728386670000|2024-10-08 11:24:30|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|1
1728386700000|2024-10-08 11:25:00|20.6|20.44|20.59|20.43|20.6|20.44|20.59|20.43|10
1728386710000|2024-10-08 11:25:10|||||||||1
1728386720000|2024-10-08 11:25:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1728386790000|2024-10-08 11:26:30|||||||||3
1728386840000|2024-10-08 11:27:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|29
1728386850000|2024-10-08 11:27:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|0
1728386870000|2024-10-08 11:27:50|||||||||2
1728386890000|2024-10-08 11:28:10|20.54|20.38|20.54|20.38|20.55|20.39|20.54|20.38|0
1728386900000|2024-10-08 11:28:20|||||||||1
1728386950000|2024-10-08 11:29:10|||||||||5
1728386970000|2024-10-08 11:29:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|3
1728386990000|2024-10-08 11:29:50|20.54|20.38|20.55|20.39|20.55|20.39|20.54|20.38|0
1728387000000|2024-10-08 11:30:00|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|10
1728387100000|2024-10-08 11:31:40|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|41
1728387110000|2024-10-08 11:31:50|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1728387120000|2024-10-08 11:32:00|20.5|20.34|20.52|20.36|20.54|20.38|20.5|20.34|0
1728387130000|2024-10-08 11:32:10|20.5|20.34|20.5|20.34|20.5|20.34|20.5|20.34|0
1728387140000|2024-10-08 11:32:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1728387160000|2024-10-08 11:32:40|20.54|20.38|20.52|20.36|20.54|20.38|20.52|20.36|3
1728387250000|2024-10-08 11:34:10|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|22
1728387260000|2024-10-08 11:34:20|||||||||13
1728387310000|2024-10-08 11:35:10|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|26
1728387420000|2024-10-08 11:37:00|||||||||51
1728387430000|2024-10-08 11:37:10|20.5|20.34|20.54|20.38|20.54|20.38|20.5|20.34|21
1728387440000|2024-10-08 11:37:20|20.53|20.37|20.54|20.38|20.54|20.38|20.51|20.35|4
1728387450000|2024-10-08 11:37:30|||||||||1
1728387490000|2024-10-08 11:38:10|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|1
1728387610000|2024-10-08 11:40:10|||||||||21
1728387640000|2024-10-08 11:40:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|88
1728387650000|2024-10-08 11:40:50|||||||||19
1728387660000|2024-10-08 11:41:00|||||||||11
1728387670000|2024-10-08 11:41:10|||||||||20
1728387700000|2024-10-08 11:41:40|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|52
1728387710000|2024-10-08 11:41:50|||||||||2
1728387820000|2024-10-08 11:43:40|||||||||17
1728387830000|2024-10-08 11:43:50|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|36
1728387840000|2024-10-08 11:44:00|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|15
1728387850000|2024-10-08 11:44:10|||||||||33
1728387870000|2024-10-08 11:44:30|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1728387910000|2024-10-08 11:45:10|||||||||19
1728387930000|2024-10-08 11:45:30|20.57|20.41|20.54|20.38|20.57|20.41|20.54|20.38|6
1728387960000|2024-10-08 11:46:00|||||||||10
1728387970000|2024-10-08 11:46:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|4
1728387980000|2024-10-08 11:46:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|8
1728388000000|2024-10-08 11:46:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|45
1728388030000|2024-10-08 11:47:10|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|0
1728388060000|2024-10-08 11:47:40|20.57|20.41|20.59|20.43|20.59|20.43|20.57|20.41|1
1728388070000|2024-10-08 11:47:50|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1728388080000|2024-10-08 11:48:00|20.55|20.39|20.59|20.43|20.59|20.43|20.55|20.39|0
1728388100000|2024-10-08 11:48:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|57
1728388120000|2024-10-08 11:48:40|||||||||1
1728388140000|2024-10-08 11:49:00|||||||||10
1728388200000|2024-10-08 11:50:00|||||||||5
1728388220000|2024-10-08 11:50:20|||||||||2
1728388230000|2024-10-08 11:50:30|||||||||1
1728388250000|2024-10-08 11:50:50|||||||||1
1728388370000|2024-10-08 11:52:50|||||||||1
1728388410000|2024-10-08 11:53:30|||||||||7
1728388430000|2024-10-08 11:53:50|||||||||3
1728388440000|2024-10-08 11:54:00|||||||||3
1728388450000|2024-10-08 11:54:10|||||||||3
1728388460000|2024-10-08 11:54:20|||||||||3
1728388470000|2024-10-08 11:54:30|||||||||3
1728388490000|2024-10-08 11:54:50|||||||||6
1728388500000|2024-10-08 11:55:00|||||||||3
1728388510000|2024-10-08 11:55:10|||||||||4
1728388520000|2024-10-08 11:55:20|||||||||2
1728388530000|2024-10-08 11:55:30|||||||||4
1728388580000|2024-10-08 11:56:20|||||||||2
1728388610000|2024-10-08 11:56:50|||||||||4
1728388630000|2024-10-08 11:57:10|||||||||2
1728388670000|2024-10-08 11:57:50|||||||||5
1728388690000|2024-10-08 11:58:10|||||||||2
1728388700000|2024-10-08 11:58:20|||||||||5
1728388710000|2024-10-08 11:58:30|||||||||4
1728388720000|2024-10-08 11:58:40|||||||||4
1728388730000|2024-10-08 11:58:50|||||||||2
1728388740000|2024-10-08 11:59:00|||||||||5
1728388750000|2024-10-08 11:59:10|||||||||5
1728388760000|2024-10-08 11:59:20|||||||||3
1728388800000|2024-10-08 12:00:00|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|3
1728388860000|2024-10-08 12:01:00|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|28
1728388870000|2024-10-08 12:01:10|||||||||1
1728388880000|2024-10-08 12:01:20|||||||||7
1728388910000|2024-10-08 12:01:50|||||||||7
1728388930000|2024-10-08 12:02:10|||||||||1
1728388950000|2024-10-08 12:02:30|||||||||4
1728388990000|2024-10-08 12:03:10|||||||||1
1728389010000|2024-10-08 12:03:30|||||||||3
1728389040000|2024-10-08 12:04:00|||||||||2
1728389070000|2024-10-08 12:04:30|||||||||1
1728389080000|2024-10-08 12:04:40|||||||||11
1728389110000|2024-10-08 12:05:10|20.52|20.36|20.52|20.36|20.52|20.36|20.49|20.33|45
1728389140000|2024-10-08 12:05:40|||||||||1
1728389180000|2024-10-08 12:06:20|||||||||1
1728389200000|2024-10-08 12:06:40|||||||||52
1728389220000|2024-10-08 12:07:00|20.54|20.38|20.54|20.38|20.54|20.38|20.52|20.36|16
1728389240000|2024-10-08 12:07:20|20.53|20.37|20.54|20.38|20.54|20.38|20.53|20.37|5
1728389250000|2024-10-08 12:07:30|20.52|20.36|20.54|20.38|20.54|20.38|20.52|20.36|5
1728389410000|2024-10-08 12:10:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|44
1728389420000|2024-10-08 12:10:20|||||||||1
1728389490000|2024-10-08 12:11:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|13
1728389520000|2024-10-08 12:12:00|20.56|20.4|20.52|20.36|20.56|20.4|20.52|20.36|18
1728389530000|2024-10-08 12:12:10|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|1
1728389540000|2024-10-08 12:12:20|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|0
1728389560000|2024-10-08 12:12:40|20.56|20.4|20.57|20.41|20.57|20.41|20.56|20.4|17
1728389580000|2024-10-08 12:13:00|||||||||24
1728389590000|2024-10-08 12:13:10|||||||||18
1728389610000|2024-10-08 12:13:30|||||||||5
1728389630000|2024-10-08 12:13:50|||||||||47
1728389640000|2024-10-08 12:14:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|75
1728389810000|2024-10-08 12:16:50|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|109
1728389820000|2024-10-08 12:17:00|||||||||3
1728389830000|2024-10-08 12:17:10|20.62|20.46|20.62|20.46|20.62|20.46|20.62|20.46|4
1728389840000|2024-10-08 12:17:20|20.66|20.5|20.66|20.5|20.66|20.5|20.64|20.48|7
1728389850000|2024-10-08 12:17:30|||||||||1
1728389860000|2024-10-08 12:17:40|||||||||1
1728389870000|2024-10-08 12:17:50|||||||||1
1728389880000|2024-10-08 12:18:00|||||||||1
1728389890000|2024-10-08 12:18:10|||||||||230
1728389900000|2024-10-08 12:18:20|20.65|20.49|20.65|20.49|20.66|20.5|20.65|20.49|104
1728389930000|2024-10-08 12:18:50|||||||||3
1728390040000|2024-10-08 12:20:40|20.66|20.5|20.65|20.49|20.66|20.5|20.65|20.49|114
1728390100000|2024-10-08 12:21:40|||||||||16
1728390120000|2024-10-08 12:22:00|||||||||5
1728390150000|2024-10-08 12:22:30|||||||||2
1728390160000|2024-10-08 12:22:40|||||||||1
1728390230000|2024-10-08 12:23:50|||||||||3
1728390240000|2024-10-08 12:24:00|||||||||24
1728390250000|2024-10-08 12:24:10|||||||||5
1728390260000|2024-10-08 12:24:20|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|3
1728390270000|2024-10-08 12:24:30|20.62|20.46|20.62|20.46|20.62|20.46|20.6|20.44|0
1728390280000|2024-10-08 12:24:40|20.65|20.49|20.64|20.48|20.65|20.49|20.64|20.48|33
1728390300000|2024-10-08 12:25:00|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|5
1728390310000|2024-10-08 12:25:10|||||||||1
1728390320000|2024-10-08 12:25:20|||||||||1
1728390360000|2024-10-08 12:26:00|||||||||1
1728390430000|2024-10-08 12:27:10|||||||||1
1728390450000|2024-10-08 12:27:30|20.63|20.47|20.65|20.49|20.65|20.49|20.63|20.47|23
1728390490000|2024-10-08 12:28:10|||||||||1
1728390510000|2024-10-08 12:28:30|||||||||37
1728390520000|2024-10-08 12:28:40|||||||||15
1728390530000|2024-10-08 12:28:50|||||||||8
1728390540000|2024-10-08 12:29:00|||||||||3
1728390550000|2024-10-08 12:29:10|20.63|20.47|20.6|20.44|20.63|20.47|20.6|20.44|42
1728390580000|2024-10-08 12:29:40|||||||||4
1728390600000|2024-10-08 12:30:00|20.61|20.45|20.61|20.45|20.61|20.45|20.61|20.45|18
1728390610000|2024-10-08 12:30:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|62
1728390640000|2024-10-08 12:30:40|||||||||1
1728390670000|2024-10-08 12:31:10|||||||||2
1728390710000|2024-10-08 12:31:50|||||||||2
1728390800000|2024-10-08 12:33:20|||||||||1
1728390820000|2024-10-08 12:33:40|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|28
1728390890000|2024-10-08 12:34:50|20.57|20.41|20.57|20.41|20.57|20.41|20.55|20.39|6
1728390900000|2024-10-08 12:35:00|20.59|20.43|20.58|20.42|20.6|20.44|20.58|20.42|8
1728390910000|2024-10-08 12:35:10|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1728390920000|2024-10-08 12:35:20|20.57|20.41|20.57|20.41|20.57|20.41|20.57|20.41|0
1728390930000|2024-10-08 12:35:30|20.58|20.42|20.57|20.41|20.58|20.42|20.57|20.41|0
1728390940000|2024-10-08 12:35:40|20.55|20.39|20.57|20.41|20.58|20.42|20.55|20.39|0
1728390950000|2024-10-08 12:35:50|20.58|20.42|20.57|20.41|20.58|20.42|20.55|20.39|0
1728390960000|2024-10-08 12:36:00|20.58|20.42|20.55|20.39|20.58|20.42|20.55|20.39|0
1728390990000|2024-10-08 12:36:30|20.57|20.41|20.58|20.42|20.58|20.42|20.55|20.39|1
1728391000000|2024-10-08 12:36:40|20.59|20.43|20.6|20.44|20.6|20.44|20.59|20.43|3
1728391040000|2024-10-08 12:37:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|0
1728391060000|2024-10-08 12:37:40|20.55|20.39|20.57|20.41|20.57|20.41|20.55|20.39|0
1728391070000|2024-10-08 12:37:50|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|4
1728391120000|2024-10-08 12:38:40|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|1
1728391140000|2024-10-08 12:39:00|20.57|20.41|20.58|20.42|20.58|20.42|20.57|20.41|0
1728391160000|2024-10-08 12:39:20|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1728391220000|2024-10-08 12:40:20|||||||||45
1728391240000|2024-10-08 12:40:40|||||||||1
1728391250000|2024-10-08 12:40:50|||||||||1
1728391260000|2024-10-08 12:41:00|20.56|20.4|20.56|20.4|20.56|20.4|20.56|20.4|7
1728391270000|2024-10-08 12:41:10|||||||||4
1728391320000|2024-10-08 12:42:00|||||||||1
1728391390000|2024-10-08 12:43:10|20.6|20.44|20.6|20.44|20.6|20.44|20.6|20.44|1
1728391500000|2024-10-08 12:45:00|20.56|20.4|20.6|20.44|20.6|20.44|20.56|20.4|0
1728391510000|2024-10-08 12:45:10|20.58|20.42|20.6|20.44|20.6|20.44|20.58|20.42|0
1728391520000|2024-10-08 12:45:20|20.58|20.42|20.56|20.4|20.58|20.42|20.56|20.4|1
1728391540000|2024-10-08 12:45:40|||||||||3
1728391570000|2024-10-08 12:46:10|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|26
1728391590000|2024-10-08 12:46:30|20.53|20.37|20.5|20.34|20.55|20.39|20.5|20.34|379
1728391600000|2024-10-08 12:46:40|||||||||1
1728391620000|2024-10-08 12:47:00|||||||||1
1728391640000|2024-10-08 12:47:20|||||||||1
1728391670000|2024-10-08 12:47:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|10
1728391690000|2024-10-08 12:48:10|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1728391700000|2024-10-08 12:48:20|20.51|20.35|20.5|20.34|20.53|20.37|20.5|20.34|0
1728391710000|2024-10-08 12:48:30|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|0
1728391740000|2024-10-08 12:49:00|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|6
1728391770000|2024-10-08 12:49:30|20.55|20.39|20.55|20.39|20.55|20.39|20.55|20.39|1
1728391860000|2024-10-08 12:51:00|||||||||1
1728391900000|2024-10-08 12:51:40|||||||||2
1728391910000|2024-10-08 12:51:50|20.53|20.37|20.55|20.39|20.55|20.39|20.53|20.37|69
1728391990000|2024-10-08 12:53:10|||||||||1
1728392040000|2024-10-08 12:54:00|||||||||1
1728392050000|2024-10-08 12:54:10|20.51|20.35|20.5|20.34|20.51|20.35|20.5|20.34|1
1728392060000|2024-10-08 12:54:20|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|18
1728392070000|2024-10-08 12:54:30|20.55|20.39|20.55|20.39|20.55|20.39|20.54|20.38|9
1728392190000|2024-10-08 12:56:30|||||||||1
1728392210000|2024-10-08 12:56:50|||||||||2
1728392260000|2024-10-08 12:57:40|||||||||1
1728392340000|2024-10-08 12:59:00|||||||||1
1728392370000|2024-10-08 12:59:30|||||||||13
1728392390000|2024-10-08 12:59:50|||||||||3
1728392400000|2024-10-08 13:00:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|0
1728392410000|2024-10-08 13:00:10|20.55|20.39|20.53|20.37|20.55|20.39|20.53|20.37|3
1728392460000|2024-10-08 13:01:00|||||||||2
1728392490000|2024-10-08 13:01:30|||||||||9
1728392510000|2024-10-08 13:01:50|20.51|20.35|20.51|20.35|20.51|20.35|20.51|20.35|3
1728392520000|2024-10-08 13:02:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|1
1728392530000|2024-10-08 13:02:10|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|74
1728392540000|2024-10-08 13:02:20|||||||||4
1728392560000|2024-10-08 13:02:40|||||||||1
1728392690000|2024-10-08 13:04:50|||||||||3
1728392730000|2024-10-08 13:05:30|||||||||2
1728392760000|2024-10-08 13:06:00|||||||||1
1728392770000|2024-10-08 13:06:10|||||||||4
1728392780000|2024-10-08 13:06:20|||||||||4
1728392810000|2024-10-08 13:06:50|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|6
1728392820000|2024-10-08 13:07:00|||||||||5
1728392830000|2024-10-08 13:07:10|||||||||14
1728392850000|2024-10-08 13:07:30|20.52|20.36|20.52|20.36|20.52|20.36|20.52|20.36|14
1728392860000|2024-10-08 13:07:40|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|6
1728392870000|2024-10-08 13:07:50|||||||||43
1728392920000|2024-10-08 13:08:40|20.49|20.33|20.49|20.33|20.49|20.33|20.49|20.33|35
1728392930000|2024-10-08 13:08:50|||||||||11
1728392940000|2024-10-08 13:09:00|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|0
1728393010000|2024-10-08 13:10:10|||||||||50
1728393020000|2024-10-08 13:10:20|||||||||1
1728393040000|2024-10-08 13:10:40|||||||||1
1728393110000|2024-10-08 13:11:50|||||||||1
1728393130000|2024-10-08 13:12:10|||||||||1
1728393170000|2024-10-08 13:12:50|||||||||1
1728393250000|2024-10-08 13:14:10|||||||||2
1728393280000|2024-10-08 13:14:40|||||||||55
1728393290000|2024-10-08 13:14:50|||||||||1
1728393330000|2024-10-08 13:15:30|||||||||16
1728393340000|2024-10-08 13:15:40|||||||||14
1728393350000|2024-10-08 13:15:50|||||||||5
1728393360000|2024-10-08 13:16:00|||||||||12
1728393380000|2024-10-08 13:16:20|||||||||1
1728393440000|2024-10-08 13:17:20|||||||||7
1728393450000|2024-10-08 13:17:30|||||||||7
1728393460000|2024-10-08 13:17:40|20.47|20.31|20.47|20.31|20.47|20.31|20.47|20.31|56
1728393470000|2024-10-08 13:17:50|||||||||7
1728393480000|2024-10-08 13:18:00|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|2
1728393490000|2024-10-08 13:18:10|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|4
1728393500000|2024-10-08 13:18:20|||||||||1
1728393530000|2024-10-08 13:18:50|||||||||1
1728393590000|2024-10-08 13:19:50|||||||||2
1728393630000|2024-10-08 13:20:30|||||||||1
1728393680000|2024-10-08 13:21:20|||||||||2
1728393790000|2024-10-08 13:23:10|20.45|20.29|20.45|20.29|20.47|20.31|20.45|20.29|29
1728393810000|2024-10-08 13:23:30|20.47|20.31|20.45|20.29|20.47|20.31|20.43|20.27|0
1728393820000|2024-10-08 13:23:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728393830000|2024-10-08 13:23:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1728393840000|2024-10-08 13:24:00|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|1
1728393850000|2024-10-08 13:24:10|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728393860000|2024-10-08 13:24:20|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1728393870000|2024-10-08 13:24:30|20.43|20.27|20.45|20.29|20.45|20.29|20.43|20.27|1
1728393880000|2024-10-08 13:24:40|20.48|20.32|20.46|20.3|20.48|20.32|20.46|20.3|120
1728393890000|2024-10-08 13:24:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|0
1728393900000|2024-10-08 13:25:00|20.45|20.29|20.45|20.29|20.45|20.29|20.43|20.27|0
1728393910000|2024-10-08 13:25:10|||||||||2
1728393920000|2024-10-08 13:25:20|20.47|20.31|20.45|20.29|20.47|20.31|20.45|20.29|9
1728393950000|2024-10-08 13:25:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728393960000|2024-10-08 13:26:00|||||||||1
1728393970000|2024-10-08 13:26:10|20.45|20.29|20.48|20.32|20.48|20.32|20.45|20.29|62
1728393980000|2024-10-08 13:26:20|||||||||49
1728393990000|2024-10-08 13:26:30|||||||||18
1728394000000|2024-10-08 13:26:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|15
1728394040000|2024-10-08 13:27:20|||||||||1
1728394080000|2024-10-08 13:28:00|||||||||1
1728394130000|2024-10-08 13:28:50|20.45|20.29|20.43|20.27|20.45|20.29|20.43|20.27|14
1728394160000|2024-10-08 13:29:20|||||||||8
1728394170000|2024-10-08 13:29:30|||||||||1
1728394180000|2024-10-08 13:29:40|||||||||5
1728394190000|2024-10-08 13:29:50|||||||||2
1728394200000|2024-10-08 13:30:00|||||||||40
1728394210000|2024-10-08 13:30:10|20.47|20.31|20.47|20.31|20.48|20.32|20.47|20.31|67
1728394220000|2024-10-08 13:30:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|7
1728394230000|2024-10-08 13:30:30|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|90
1728394240000|2024-10-08 13:30:40|||||||||7
1728394250000|2024-10-08 13:30:50|||||||||27
1728394260000|2024-10-08 13:31:00|||||||||3
1728394270000|2024-10-08 13:31:10|||||||||386
1728394280000|2024-10-08 13:31:20|20.47|20.31|20.47|20.31|20.47|20.31|20.43|20.27|127
1728394290000|2024-10-08 13:31:30|20.48|20.32|20.48|20.32|20.48|20.32|20.48|20.32|27
1728394300000|2024-10-08 13:31:40|||||||||2
1728394310000|2024-10-08 13:31:50|||||||||35
1728394320000|2024-10-08 13:32:00|20.47|20.31|20.43|20.27|20.47|20.31|20.43|20.27|62
1728394330000|2024-10-08 13:32:10|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|12
1728394340000|2024-10-08 13:32:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|105
1728394350000|2024-10-08 13:32:30|||||||||1
1728394360000|2024-10-08 13:32:40|20.47|20.31|20.48|20.32|20.48|20.32|20.47|20.31|10
1728394370000|2024-10-08 13:32:50|||||||||3
1728394380000|2024-10-08 13:33:00|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|46
1728394390000|2024-10-08 13:33:10|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|3
1728394400000|2024-10-08 13:33:20|20.51|20.35|20.53|20.37|20.53|20.37|20.51|20.35|0
1728394410000|2024-10-08 13:33:30|20.49|20.33|20.53|20.37|20.54|20.38|20.49|20.33|45
1728394420000|2024-10-08 13:33:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|44
1728394430000|2024-10-08 13:33:50|||||||||2
1728394440000|2024-10-08 13:34:00|||||||||23
1728394450000|2024-10-08 13:34:10|20.58|20.42|20.59|20.43|20.59|20.43|20.58|20.42|23
1728394460000|2024-10-08 13:34:20|||||||||3
1728394470000|2024-10-08 13:34:30|20.54|20.38|20.59|20.43|20.59|20.43|20.54|20.38|51
1728394480000|2024-10-08 13:34:40|20.58|20.42|20.58|20.42|20.59|20.43|20.58|20.42|32
1728394490000|2024-10-08 13:34:50|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|19
1728394500000|2024-10-08 13:35:00|||||||||11
1728394510000|2024-10-08 13:35:10|||||||||5
1728394530000|2024-10-08 13:35:30|||||||||9
1728394560000|2024-10-08 13:36:00|20.58|20.42|20.54|20.38|20.58|20.42|20.53|20.37|46
1728394570000|2024-10-08 13:36:10|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|14
1728394580000|2024-10-08 13:36:20|||||||||2
1728394600000|2024-10-08 13:36:40|20.55|20.39|20.55|20.39|20.59|20.43|20.55|20.39|29
1728394610000|2024-10-08 13:36:50|20.59|20.43|20.57|20.41|20.59|20.43|20.55|20.39|4
1728394620000|2024-10-08 13:37:00|20.55|20.39|20.54|20.38|20.55|20.39|20.54|20.38|10
1728394630000|2024-10-08 13:37:10|20.49|20.33|20.53|20.37|20.54|20.38|20.49|20.33|179
1728394640000|2024-10-08 13:37:20|20.49|20.33|20.54|20.38|20.54|20.38|20.49|20.33|2
1728394650000|2024-10-08 13:37:30|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|87
1728394660000|2024-10-08 13:37:40|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|25
1728394670000|2024-10-08 13:37:50|20.49|20.33|20.53|20.37|20.53|20.37|20.49|20.33|4
1728394680000|2024-10-08 13:38:00|20.54|20.38|20.49|20.33|20.54|20.38|20.49|20.33|32
1728394690000|2024-10-08 13:38:10|||||||||3
1728394700000|2024-10-08 13:38:20|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|71
1728394710000|2024-10-08 13:38:30|||||||||2
1728394730000|2024-10-08 13:38:50|||||||||1
1728394740000|2024-10-08 13:39:00|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|114
1728394750000|2024-10-08 13:39:10|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|2
1728394770000|2024-10-08 13:39:30|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|5
1728394780000|2024-10-08 13:39:40|20.58|20.42|20.58|20.42|20.58|20.42|20.58|20.42|3
1728394790000|2024-10-08 13:39:50|20.56|20.4|20.58|20.42|20.58|20.42|20.56|20.4|1
1728394800000|2024-10-08 13:40:00|||||||||41
1728394810000|2024-10-08 13:40:10|20.59|20.43|20.59|20.43|20.59|20.43|20.59|20.43|93
1728394830000|2024-10-08 13:40:30|20.56|20.4|20.54|20.38|20.58|20.42|20.54|20.38|153
1728394840000|2024-10-08 13:40:40|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|0
1728394850000|2024-10-08 13:40:50|20.53|20.37|20.54|20.38|20.58|20.42|20.53|20.37|49
1728394860000|2024-10-08 13:41:00|||||||||1
1728394870000|2024-10-08 13:41:10|||||||||1
1728394880000|2024-10-08 13:41:20|20.58|20.42|20.54|20.38|20.58|20.42|20.54|20.38|3
1728394900000|2024-10-08 13:41:40|||||||||1
1728394910000|2024-10-08 13:41:50|||||||||4
1728394920000|2024-10-08 13:42:00|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|152
1728394940000|2024-10-08 13:42:20|20.49|20.33|20.53|20.37|20.53|20.37|20.48|20.32|45
1728419400000|2024-10-08 20:30:00|||||||||1
1728419440000|2024-10-08 20:30:40|||||||||1
1728419460000|2024-10-08 20:31:00|20.29|20.13|20.28|20.12|20.29|20.13|20.28|20.12|136
1728419640000|2024-10-08 20:34:00|||||||||1
1728420110000|2024-10-08 20:41:50|||||||||1
1728420320000|2024-10-08 20:45:20|||||||||11
1728420370000|2024-10-08 20:46:10|||||||||2
1728420420000|2024-10-08 20:47:00|||||||||1
1728420430000|2024-10-08 20:47:10|||||||||4
1728420440000|2024-10-08 20:47:20|||||||||10
1728420490000|2024-10-08 20:48:10|||||||||14
1728420510000|2024-10-08 20:48:30|||||||||1
1728420540000|2024-10-08 20:49:00|||||||||1
1728420670000|2024-10-08 20:51:10|||||||||1
1728420890000|2024-10-08 20:54:50|||||||||1
1728420900000|2024-10-08 20:55:00|||||||||2
1728420960000|2024-10-08 20:56:00|||||||||1
1728420980000|2024-10-08 20:56:20|20.31|20.15|20.33|20.17|20.33|20.17|20.31|20.15|13
1728421020000|2024-10-08 20:57:00|20.29|20.13|20.33|20.17|20.33|20.17|20.29|20.13|0
1728421030000|2024-10-08 20:57:10|||||||||7
1728421040000|2024-10-08 20:57:20|||||||||14
1728421060000|2024-10-08 20:57:40|||||||||23
1728421070000|2024-10-08 20:57:50|||||||||24
1728421080000|2024-10-08 20:58:00|||||||||2
1728421100000|2024-10-08 20:58:20|||||||||1
1728421110000|2024-10-08 20:58:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|6
1728421120000|2024-10-08 20:58:40|||||||||3
1728421150000|2024-10-08 20:59:10|||||||||3
1728421180000|2024-10-08 20:59:40|||||||||8
1728424800000|2024-10-08 22:00:00|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|20
1728424810000|2024-10-08 22:00:10|||||||||2
1728424820000|2024-10-08 22:00:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1728424840000|2024-10-08 22:00:40|||||||||1
1728425090000|2024-10-08 22:04:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|18
1728425370000|2024-10-08 22:09:30|||||||||1
1728425380000|2024-10-08 22:09:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1728425390000|2024-10-08 22:09:50|||||||||1
1728425610000|2024-10-08 22:13:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|2
1728425620000|2024-10-08 22:13:40|20.29|20.13|20.29|20.13|20.29|20.13|20.28|20.12|0
1728425630000|2024-10-08 22:13:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1728426090000|2024-10-08 22:21:30|||||||||2
1728426290000|2024-10-08 22:24:50|||||||||1
1728426700000|2024-10-08 22:31:40|||||||||5
1728426890000|2024-10-08 22:34:50|||||||||1
1728426920000|2024-10-08 22:35:20|||||||||1
1728427020000|2024-10-08 22:37:00|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|2
1728427150000|2024-10-08 22:39:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|5
1728428090000|2024-10-08 22:54:50|||||||||1
1728428170000|2024-10-08 22:56:10|20.23|20.07|20.28|20.12|20.28|20.12|20.23|20.07|9
1728428400000|2024-10-08 23:00:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|173
1728428450000|2024-10-08 23:00:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1728428460000|2024-10-08 23:01:00|20.24|20.08|20.23|20.07|20.24|20.08|20.23|20.07|0
1728428700000|2024-10-08 23:05:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1728428720000|2024-10-08 23:05:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1728428740000|2024-10-08 23:05:40|||||||||1
1728428750000|2024-10-08 23:05:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|1
1728429250000|2024-10-08 23:14:10|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|4
1728429300000|2024-10-08 23:15:00|||||||||1
1728430090000|2024-10-08 23:28:10|||||||||1
1728430270000|2024-10-08 23:31:10|||||||||13
1728430450000|2024-10-08 23:34:10|||||||||5
1728430700000|2024-10-08 23:38:20|||||||||1
1728430710000|2024-10-08 23:38:30|||||||||1
1728431520000|2024-10-08 23:52:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728431890000|2024-10-08 23:58:10|||||||||4
1728432000000|2024-10-09 00:00:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1728432530000|2024-10-09 00:08:50|||||||||2
1728432590000|2024-10-09 00:09:50|||||||||2
1728433180000|2024-10-09 00:19:40|||||||||1
1728433860000|2024-10-09 00:31:00|||||||||2
1728434040000|2024-10-09 00:34:00|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|5
1728434150000|2024-10-09 00:35:50|||||||||4
1728434280000|2024-10-09 00:38:00|||||||||3
1728434480000|2024-10-09 00:41:20|||||||||1
1728434520000|2024-10-09 00:42:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1728434530000|2024-10-09 00:42:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728434590000|2024-10-09 00:43:10|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|1
1728434620000|2024-10-09 00:43:40|||||||||1
1728435330000|2024-10-09 00:55:30|20.25|20.09|20.27|20.11|20.27|20.11|20.25|20.09|5
1728435720000|2024-10-09 01:02:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|1
1728435730000|2024-10-09 01:02:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728435900000|2024-10-09 01:05:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1728435910000|2024-10-09 01:05:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|5
1728436680000|2024-10-09 01:18:00|||||||||1
1728437230000|2024-10-09 01:27:10|||||||||13
1728437250000|2024-10-09 01:27:30|||||||||1
1728437340000|2024-10-09 01:29:00|||||||||5
1728437710000|2024-10-09 01:35:10|||||||||10
1728437730000|2024-10-09 01:35:30|||||||||10
1728438170000|2024-10-09 01:42:50|||||||||2
1728438350000|2024-10-09 01:45:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1728439020000|2024-10-09 01:57:00|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|42
1728439160000|2024-10-09 01:59:20|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|0
1728439260000|2024-10-09 02:01:00|||||||||1
1728439330000|2024-10-09 02:02:10|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|2
1728439340000|2024-10-09 02:02:20|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|2
1728439360000|2024-10-09 02:02:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|1
1728439370000|2024-10-09 02:02:50|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728439390000|2024-10-09 02:03:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|29
1728439430000|2024-10-09 02:03:50|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|1
1728439440000|2024-10-09 02:04:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728439470000|2024-10-09 02:04:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1728439510000|2024-10-09 02:05:10|||||||||5
1728439610000|2024-10-09 02:06:50|||||||||1
1728439630000|2024-10-09 02:07:10|||||||||1
1728439790000|2024-10-09 02:09:50|||||||||1
1728440490000|2024-10-09 02:21:30|20.27|20.11|20.28|20.12|20.28|20.12|20.27|20.11|0
1728442150000|2024-10-09 02:49:10|||||||||1
1728442930000|2024-10-09 03:02:10|||||||||1
1728443430000|2024-10-09 03:10:30|||||||||1
1728443460000|2024-10-09 03:11:00|||||||||5
1728443470000|2024-10-09 03:11:10|||||||||8
1728443730000|2024-10-09 03:15:30|||||||||1
1728443820000|2024-10-09 03:17:00|||||||||1
1728444360000|2024-10-09 03:26:00|||||||||1
1728444370000|2024-10-09 03:26:10|||||||||3
1728444600000|2024-10-09 03:30:00|||||||||1
1728445150000|2024-10-09 03:39:10|||||||||54
1728445580000|2024-10-09 03:46:20|||||||||3
1728445690000|2024-10-09 03:48:10|||||||||17
1728445830000|2024-10-09 03:50:30|||||||||1
1728445900000|2024-10-09 03:51:40|||||||||2
1728445990000|2024-10-09 03:53:10|||||||||1
1728446330000|2024-10-09 03:58:50|||||||||1
1728446450000|2024-10-09 04:00:50|||||||||1
1728446780000|2024-10-09 04:06:20|||||||||2
1728448140000|2024-10-09 04:29:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|254
1728449420000|2024-10-09 04:50:20|||||||||1
1728450070000|2024-10-09 05:01:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|5
1728450090000|2024-10-09 05:01:30|||||||||5
1728450340000|2024-10-09 05:05:40|||||||||1
1728450420000|2024-10-09 05:07:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728451020000|2024-10-09 05:17:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1728451040000|2024-10-09 05:17:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1728451880000|2024-10-09 05:31:20|||||||||1
1728453660000|2024-10-09 06:01:00|||||||||7
1728454110000|2024-10-09 06:08:30|||||||||3
1728454190000|2024-10-09 06:09:50|||||||||1
1728454390000|2024-10-09 06:13:10|||||||||2
1728454410000|2024-10-09 06:13:30|20.31|20.15|20.32|20.16|20.32|20.16|20.27|20.11|45
1728454710000|2024-10-09 06:18:30|||||||||20
1728454910000|2024-10-09 06:21:50|||||||||1
1728454920000|2024-10-09 06:22:00|||||||||1
1728455320000|2024-10-09 06:28:40|||||||||1
1728455490000|2024-10-09 06:31:30|||||||||3
1728455820000|2024-10-09 06:37:00|||||||||17
1728455880000|2024-10-09 06:38:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1728455970000|2024-10-09 06:39:30|||||||||2
1728456010000|2024-10-09 06:40:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1728456030000|2024-10-09 06:40:30|||||||||1
1728456450000|2024-10-09 06:47:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|37
1728456490000|2024-10-09 06:48:10|||||||||1
1728456500000|2024-10-09 06:48:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|60
1728456510000|2024-10-09 06:48:30|||||||||1
1728456540000|2024-10-09 06:49:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728456560000|2024-10-09 06:49:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1728456580000|2024-10-09 06:49:40|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|10
1728456600000|2024-10-09 06:50:00|||||||||4
1728456660000|2024-10-09 06:51:00|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728456740000|2024-10-09 06:52:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1728456800000|2024-10-09 06:53:20|||||||||2
1728456870000|2024-10-09 06:54:30|||||||||1
1728457200000|2024-10-09 07:00:00|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|12
1728457210000|2024-10-09 07:00:10|20.32|20.16|20.32|20.16|20.34|20.18|20.32|20.16|5
1728457220000|2024-10-09 07:00:20|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|3
1728457240000|2024-10-09 07:00:40|||||||||1
1728457250000|2024-10-09 07:00:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728457260000|2024-10-09 07:01:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1728457270000|2024-10-09 07:01:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728457290000|2024-10-09 07:01:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1728457310000|2024-10-09 07:01:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728457350000|2024-10-09 07:02:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1728457380000|2024-10-09 07:03:00|||||||||20
1728457390000|2024-10-09 07:03:10|||||||||1
1728457400000|2024-10-09 07:03:20|||||||||18
1728457410000|2024-10-09 07:03:30|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1728457420000|2024-10-09 07:03:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728457480000|2024-10-09 07:04:40|||||||||2
1728457490000|2024-10-09 07:04:50|20.34|20.18|20.32|20.16|20.34|20.18|20.32|20.16|23
1728457500000|2024-10-09 07:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1728457510000|2024-10-09 07:05:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1728457520000|2024-10-09 07:05:20|||||||||1
1728457550000|2024-10-09 07:05:50|||||||||1
1728457570000|2024-10-09 07:06:10|||||||||25
1728457590000|2024-10-09 07:06:30|||||||||1
1728457740000|2024-10-09 07:09:00|||||||||2
1728457760000|2024-10-09 07:09:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|7
1728457800000|2024-10-09 07:10:00|||||||||2
1728458060000|2024-10-09 07:14:20|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|44
1728458070000|2024-10-09 07:14:30|20.39|20.23|20.39|20.23|20.41|20.25|20.39|20.23|4
1728458080000|2024-10-09 07:14:40|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|5
1728458090000|2024-10-09 07:14:50|20.39|20.23|20.41|20.25|20.41|20.25|20.39|20.23|2
1728458130000|2024-10-09 07:15:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|54
1728458180000|2024-10-09 07:16:20|||||||||7
1728458280000|2024-10-09 07:18:00|||||||||21
1728458400000|2024-10-09 07:20:00|||||||||2
1728458420000|2024-10-09 07:20:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728458430000|2024-10-09 07:20:30|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728458450000|2024-10-09 07:20:50|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728458460000|2024-10-09 07:21:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728458500000|2024-10-09 07:21:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1728458560000|2024-10-09 07:22:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1728458630000|2024-10-09 07:23:50|||||||||4
1728458720000|2024-10-09 07:25:20|||||||||5
1728458730000|2024-10-09 07:25:30|||||||||3
1728458760000|2024-10-09 07:26:00|||||||||7
1728458770000|2024-10-09 07:26:10|||||||||39
1728458810000|2024-10-09 07:26:50|||||||||7
1728458870000|2024-10-09 07:27:50|||||||||5
1728458920000|2024-10-09 07:28:40|||||||||5
1728458950000|2024-10-09 07:29:10|||||||||6
1728458970000|2024-10-09 07:29:30|||||||||5
1728459000000|2024-10-09 07:30:00|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|48
1728459010000|2024-10-09 07:30:10|||||||||23
1728459050000|2024-10-09 07:30:50|||||||||4
1728459100000|2024-10-09 07:31:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1728459140000|2024-10-09 07:32:20|||||||||5
1728459200000|2024-10-09 07:33:20|||||||||1
1728459290000|2024-10-09 07:34:50|||||||||1
1728459440000|2024-10-09 07:37:20|||||||||1
1728459530000|2024-10-09 07:38:50|||||||||1
1728459620000|2024-10-09 07:40:20|||||||||1
1728459640000|2024-10-09 07:40:40|||||||||3
1728459890000|2024-10-09 07:44:50|||||||||1
1728459910000|2024-10-09 07:45:10|||||||||39
1728459950000|2024-10-09 07:45:50|||||||||1
1728460210000|2024-10-09 07:50:10|||||||||1
1728460440000|2024-10-09 07:54:00|||||||||2
1728460530000|2024-10-09 07:55:30|||||||||1
1728460800000|2024-10-09 08:00:00|||||||||1
1728460860000|2024-10-09 08:01:00|||||||||1
1728460880000|2024-10-09 08:01:20|||||||||1
1728460910000|2024-10-09 08:01:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|2
1728461500000|2024-10-09 08:11:40|||||||||1
1728461830000|2024-10-09 08:17:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|2
1728461890000|2024-10-09 08:18:10|||||||||7
1728462010000|2024-10-09 08:20:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1728462130000|2024-10-09 08:22:10|||||||||1
1728462180000|2024-10-09 08:23:00|||||||||14
1728462640000|2024-10-09 08:30:40|||||||||2
1728462650000|2024-10-09 08:30:50|||||||||1
1728462970000|2024-10-09 08:36:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1728463090000|2024-10-09 08:38:10|||||||||1
1728463100000|2024-10-09 08:38:20|||||||||11
1728463120000|2024-10-09 08:38:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|1
1728463180000|2024-10-09 08:39:40|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1728463250000|2024-10-09 08:40:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1728463260000|2024-10-09 08:41:00|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1728463430000|2024-10-09 08:43:50|||||||||1
1728463770000|2024-10-09 08:49:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1728463870000|2024-10-09 08:51:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|0
1728463890000|2024-10-09 08:51:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|7
1728464080000|2024-10-09 08:54:40|||||||||1
1728464250000|2024-10-09 08:57:30|||||||||1
1728464310000|2024-10-09 08:58:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1728464400000|2024-10-09 09:00:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1728465220000|2024-10-09 09:13:40|||||||||10
1728465480000|2024-10-09 09:18:00|||||||||2
1728465490000|2024-10-09 09:18:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1728465550000|2024-10-09 09:19:10|||||||||2
1728465570000|2024-10-09 09:19:30|||||||||1
1728465760000|2024-10-09 09:22:40|||||||||1
1728465930000|2024-10-09 09:25:30|||||||||2
1728466040000|2024-10-09 09:27:20|||||||||5
1728466360000|2024-10-09 09:32:40|||||||||3
1728466470000|2024-10-09 09:34:30|||||||||9
1728466480000|2024-10-09 09:34:40|||||||||1
1728466600000|2024-10-09 09:36:40|||||||||1
1728466760000|2024-10-09 09:39:20|||||||||1
1728467010000|2024-10-09 09:43:30|||||||||1
1728467040000|2024-10-09 09:44:00|||||||||8
1728467080000|2024-10-09 09:44:40|||||||||3
1728467160000|2024-10-09 09:46:00|||||||||1
1728467190000|2024-10-09 09:46:30|||||||||15
1728467210000|2024-10-09 09:46:50|||||||||2
1728467300000|2024-10-09 09:48:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1728467330000|2024-10-09 09:48:50|||||||||1
1728467340000|2024-10-09 09:49:00|||||||||1
1728467390000|2024-10-09 09:49:50|||||||||1
1728467430000|2024-10-09 09:50:30|||||||||1
1728467520000|2024-10-09 09:52:00|||||||||1
1728467780000|2024-10-09 09:56:20|||||||||1
1728467870000|2024-10-09 09:57:50|||||||||2
1728468460000|2024-10-09 10:07:40|||||||||1
1728468480000|2024-10-09 10:08:00|||||||||2
1728468740000|2024-10-09 10:12:20|||||||||1
1728468940000|2024-10-09 10:15:40|||||||||1
1728469000000|2024-10-09 10:16:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1728469180000|2024-10-09 10:19:40|||||||||29
1728469200000|2024-10-09 10:20:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|18
1728469360000|2024-10-09 10:22:40|||||||||2
1728470000000|2024-10-09 10:33:20|||||||||1
1728470590000|2024-10-09 10:43:10|||||||||1
1728470620000|2024-10-09 10:43:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|4
1728470700000|2024-10-09 10:45:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1728470720000|2024-10-09 10:45:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|4
1728470730000|2024-10-09 10:45:30|||||||||2
1728470750000|2024-10-09 10:45:50|20.16|20|20.15|19.99|20.16|20|20.15|19.99|1
1728470770000|2024-10-09 10:46:10|20.16|20|20.16|20|20.16|20|20.16|20|1
1728470780000|2024-10-09 10:46:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1728471260000|2024-10-09 10:54:20|||||||||4
1728471330000|2024-10-09 10:55:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1728471340000|2024-10-09 10:55:40|||||||||6
1728471370000|2024-10-09 10:56:10|||||||||32
1728471530000|2024-10-09 10:58:50|||||||||4
1728471580000|2024-10-09 10:59:40|||||||||2
1728471610000|2024-10-09 11:00:10|||||||||2
1728471670000|2024-10-09 11:01:10|||||||||2
1728471730000|2024-10-09 11:02:10|||||||||1
1728471740000|2024-10-09 11:02:20|||||||||2
1728471750000|2024-10-09 11:02:30|||||||||1
1728471760000|2024-10-09 11:02:40|||||||||2
1728471770000|2024-10-09 11:02:50|||||||||1
1728471780000|2024-10-09 11:03:00|||||||||1
1728471790000|2024-10-09 11:03:10|||||||||1
1728471800000|2024-10-09 11:03:20|||||||||1
1728471810000|2024-10-09 11:03:30|||||||||1
1728471820000|2024-10-09 11:03:40|||||||||1
1728471830000|2024-10-09 11:03:50|||||||||1
1728471840000|2024-10-09 11:04:00|||||||||1
1728471850000|2024-10-09 11:04:10|||||||||1
1728471860000|2024-10-09 11:04:20|||||||||1
1728471870000|2024-10-09 11:04:30|||||||||1
1728471880000|2024-10-09 11:04:40|||||||||2
1728471890000|2024-10-09 11:04:50|||||||||1
1728471910000|2024-10-09 11:05:10|||||||||1
1728471920000|2024-10-09 11:05:20|||||||||1
1728471930000|2024-10-09 11:05:30|||||||||1
1728471940000|2024-10-09 11:05:40|||||||||1
1728471960000|2024-10-09 11:06:00|||||||||1
1728471990000|2024-10-09 11:06:30|||||||||1
1728472010000|2024-10-09 11:06:50|||||||||1
1728472020000|2024-10-09 11:07:00|||||||||1
1728472040000|2024-10-09 11:07:20|||||||||1
1728472060000|2024-10-09 11:07:40|||||||||1
1728472070000|2024-10-09 11:07:50|||||||||1
1728472080000|2024-10-09 11:08:00|||||||||1
1728472110000|2024-10-09 11:08:30|||||||||1
1728472130000|2024-10-09 11:08:50|||||||||1
1728472140000|2024-10-09 11:09:00|||||||||1
1728472160000|2024-10-09 11:09:20|||||||||1
1728472180000|2024-10-09 11:09:40|||||||||1
1728472200000|2024-10-09 11:10:00|||||||||1
1728472220000|2024-10-09 11:10:20|||||||||1
1728472240000|2024-10-09 11:10:40|||||||||1
1728472250000|2024-10-09 11:10:50|||||||||1
1728472270000|2024-10-09 11:11:10|||||||||1
1728472290000|2024-10-09 11:11:30|||||||||1
1728472310000|2024-10-09 11:11:50|||||||||1
1728472330000|2024-10-09 11:12:10|||||||||1
1728472350000|2024-10-09 11:12:30|||||||||1
1728472370000|2024-10-09 11:12:50|||||||||1
1728472390000|2024-10-09 11:13:10|||||||||1
1728472410000|2024-10-09 11:13:30|||||||||1
1728472440000|2024-10-09 11:14:00|||||||||1
1728472460000|2024-10-09 11:14:20|||||||||1
1728472480000|2024-10-09 11:14:40|||||||||1
1728472500000|2024-10-09 11:15:00|||||||||1
1728472520000|2024-10-09 11:15:20|||||||||1
1728472540000|2024-10-09 11:15:40|||||||||11
1728472560000|2024-10-09 11:16:00|||||||||1
1728472570000|2024-10-09 11:16:10|||||||||1
1728472600000|2024-10-09 11:16:40|||||||||1
1728472610000|2024-10-09 11:16:50|||||||||1
1728472640000|2024-10-09 11:17:20|||||||||1
1728472660000|2024-10-09 11:17:40|||||||||1
1728472680000|2024-10-09 11:18:00|||||||||1
1728472710000|2024-10-09 11:18:30|||||||||1
1728472730000|2024-10-09 11:18:50|||||||||1
1728472750000|2024-10-09 11:19:10|||||||||1
1728472760000|2024-10-09 11:19:20|||||||||2
1728472780000|2024-10-09 11:19:40|||||||||1
1728472790000|2024-10-09 11:19:50|||||||||1
1728472810000|2024-10-09 11:20:10|||||||||1
1728472840000|2024-10-09 11:20:40|||||||||1
1728472870000|2024-10-09 11:21:10|||||||||1
1728472890000|2024-10-09 11:21:30|||||||||1
1728472910000|2024-10-09 11:21:50|||||||||1
1728472930000|2024-10-09 11:22:10|||||||||1
1728472950000|2024-10-09 11:22:30|||||||||1
1728472990000|2024-10-09 11:23:10|||||||||1
1728473010000|2024-10-09 11:23:30|||||||||2
1728473040000|2024-10-09 11:24:00|||||||||1
1728473060000|2024-10-09 11:24:20|||||||||1
1728473080000|2024-10-09 11:24:40|||||||||1
1728473100000|2024-10-09 11:25:00|||||||||2
1728473110000|2024-10-09 11:25:10|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|42
1728473120000|2024-10-09 11:25:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|28
1728473130000|2024-10-09 11:25:30|||||||||1
1728473140000|2024-10-09 11:25:40|||||||||4
1728473160000|2024-10-09 11:26:00|||||||||1
1728473180000|2024-10-09 11:26:20|||||||||1
1728473190000|2024-10-09 11:26:30|||||||||3
1728473210000|2024-10-09 11:26:50|||||||||1
1728473240000|2024-10-09 11:27:20|||||||||1
1728473260000|2024-10-09 11:27:40|||||||||1
1728473290000|2024-10-09 11:28:10|||||||||1
1728473320000|2024-10-09 11:28:40|||||||||1
1728473330000|2024-10-09 11:28:50|||||||||3
1728473340000|2024-10-09 11:29:00|||||||||5
1728473350000|2024-10-09 11:29:10|||||||||1
1728473370000|2024-10-09 11:29:30|||||||||1
1728473400000|2024-10-09 11:30:00|||||||||1
1728473430000|2024-10-09 11:30:30|||||||||1
1728473460000|2024-10-09 11:31:00|||||||||1
1728473490000|2024-10-09 11:31:30|||||||||1
1728473510000|2024-10-09 11:31:50|||||||||1
1728473550000|2024-10-09 11:32:30|||||||||1
1728473580000|2024-10-09 11:33:00|||||||||5
1728473610000|2024-10-09 11:33:30|||||||||1
1728473630000|2024-10-09 11:33:50|||||||||4
1728473640000|2024-10-09 11:34:00|||||||||1
1728473670000|2024-10-09 11:34:30|||||||||1
1728473700000|2024-10-09 11:35:00|||||||||1
1728473710000|2024-10-09 11:35:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|6
1728473720000|2024-10-09 11:35:20|||||||||1
1728473750000|2024-10-09 11:35:50|||||||||1
1728473770000|2024-10-09 11:36:10|||||||||2
1728473780000|2024-10-09 11:36:20|||||||||1
1728473800000|2024-10-09 11:36:40|||||||||2
1728473810000|2024-10-09 11:36:50|||||||||1
1728473850000|2024-10-09 11:37:30|||||||||1
1728473880000|2024-10-09 11:38:00|||||||||1
1728473910000|2024-10-09 11:38:30|||||||||6
1728473950000|2024-10-09 11:39:10|||||||||1
1728473980000|2024-10-09 11:39:40|||||||||1
1728474020000|2024-10-09 11:40:20|||||||||2
1728474050000|2024-10-09 11:40:50|||||||||1
1728474080000|2024-10-09 11:41:20|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|140
1728474120000|2024-10-09 11:42:00|||||||||1
1728474140000|2024-10-09 11:42:20|||||||||1
1728474340000|2024-10-09 11:45:40|||||||||1
1728474380000|2024-10-09 11:46:20|||||||||1
1728474460000|2024-10-09 11:47:40|||||||||2
1728474540000|2024-10-09 11:49:00|||||||||6
1728474620000|2024-10-09 11:50:20|||||||||2
1728474770000|2024-10-09 11:52:50|20.24|20.08|20.2|20.04|20.24|20.08|20.2|20.04|120
1728475200000|2024-10-09 12:00:00|||||||||1
1728475360000|2024-10-09 12:02:40|||||||||1
1728475390000|2024-10-09 12:03:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1728475410000|2024-10-09 12:03:30|||||||||1
1728475640000|2024-10-09 12:07:20|||||||||3
1728475670000|2024-10-09 12:07:50|||||||||5
1728475740000|2024-10-09 12:09:00|||||||||6
1728476090000|2024-10-09 12:14:50|||||||||10
1728476830000|2024-10-09 12:27:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|76
1728476940000|2024-10-09 12:29:00|||||||||1
1728477330000|2024-10-09 12:35:30|||||||||14
1728477340000|2024-10-09 12:35:40|||||||||2
1728477630000|2024-10-09 12:40:30|||||||||1
1728477640000|2024-10-09 12:40:40|||||||||1
1728477660000|2024-10-09 12:41:00|||||||||8
1728477780000|2024-10-09 12:43:00|||||||||5
1728477800000|2024-10-09 12:43:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|62
1728477820000|2024-10-09 12:43:40|||||||||8
1728477870000|2024-10-09 12:44:30|||||||||1
1728477900000|2024-10-09 12:45:00|||||||||1
1728478010000|2024-10-09 12:46:50|||||||||2
1728478200000|2024-10-09 12:50:00|||||||||38
1728478300000|2024-10-09 12:51:40|||||||||9
1728478630000|2024-10-09 12:57:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|45
1728478870000|2024-10-09 13:01:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|21
1728478880000|2024-10-09 13:01:20|20.16|20|20.16|20|20.16|20|20.15|19.99|9
1728478890000|2024-10-09 13:01:30|20.15|19.99|20.16|20|20.16|20|20.15|19.99|0
1728478900000|2024-10-09 13:01:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|43
1728478910000|2024-10-09 13:01:50|||||||||6
1728478940000|2024-10-09 13:02:20|||||||||3
1728478950000|2024-10-09 13:02:30|||||||||3
1728479020000|2024-10-09 13:03:40|||||||||5
1728479040000|2024-10-09 13:04:00|||||||||3
1728479060000|2024-10-09 13:04:20|||||||||16
1728479080000|2024-10-09 13:04:40|||||||||5
1728479160000|2024-10-09 13:06:00|||||||||15
1728479210000|2024-10-09 13:06:50|||||||||1
1728479390000|2024-10-09 13:09:50|||||||||2
1728479440000|2024-10-09 13:10:40|||||||||1
1728479490000|2024-10-09 13:11:30|||||||||34
1728479510000|2024-10-09 13:11:50|||||||||2
1728479520000|2024-10-09 13:12:00|||||||||1
1728479590000|2024-10-09 13:13:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|2
1728479640000|2024-10-09 13:14:00|||||||||1
1728479650000|2024-10-09 13:14:10|||||||||1
1728479680000|2024-10-09 13:14:40|||||||||1
1728479700000|2024-10-09 13:15:00|||||||||7
1728479720000|2024-10-09 13:15:20|||||||||1
1728479730000|2024-10-09 13:15:30|||||||||1
1728479750000|2024-10-09 13:15:50|||||||||30
1728479760000|2024-10-09 13:16:00|||||||||3
1728479770000|2024-10-09 13:16:10|||||||||1
1728479820000|2024-10-09 13:17:00|||||||||2
1728479840000|2024-10-09 13:17:20|20.2|20.04|20.2|20.04|20.25|20.09|20.2|20.04|82
1728479850000|2024-10-09 13:17:30|||||||||2
1728479890000|2024-10-09 13:18:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1728480090000|2024-10-09 13:21:30|||||||||1
1728480280000|2024-10-09 13:24:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|17
1728480360000|2024-10-09 13:26:00|||||||||100
1728480420000|2024-10-09 13:27:00|||||||||1
1728480440000|2024-10-09 13:27:20|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|30
1728480450000|2024-10-09 13:27:30|20.11|19.95|20.14|19.98|20.14|19.98|20.11|19.95|27
1728480480000|2024-10-09 13:28:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1728480490000|2024-10-09 13:28:10|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|5
1728480500000|2024-10-09 13:28:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1728480560000|2024-10-09 13:29:20|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1728480570000|2024-10-09 13:29:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1728480580000|2024-10-09 13:29:40|20.14|19.98|20.14|19.98|20.14|19.98|20.14|19.98|0
1728480590000|2024-10-09 13:29:50|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|2
1728480600000|2024-10-09 13:30:00|||||||||15
1728480610000|2024-10-09 13:30:10|||||||||8
1728480620000|2024-10-09 13:30:20|20.15|19.99|20.19|20.03|20.19|20.03|20.15|19.99|54
1728480630000|2024-10-09 13:30:30|||||||||2
1728480640000|2024-10-09 13:30:40|||||||||2
1728480650000|2024-10-09 13:30:50|||||||||9
1728480660000|2024-10-09 13:31:00|||||||||3
1728480670000|2024-10-09 13:31:10|20.14|19.98|20.19|20.03|20.19|20.03|20.14|19.98|80
1728480680000|2024-10-09 13:31:20|||||||||18
1728480690000|2024-10-09 13:31:30|||||||||10
1728480700000|2024-10-09 13:31:40|||||||||2
1728480710000|2024-10-09 13:31:50|||||||||28
1728480720000|2024-10-09 13:32:00|20.24|20.08|20.19|20.03|20.24|20.08|20.19|20.03|20
1728480740000|2024-10-09 13:32:20|||||||||32
1728480760000|2024-10-09 13:32:40|||||||||1
1728480770000|2024-10-09 13:32:50|||||||||1
1728480780000|2024-10-09 13:33:00|||||||||18
1728480790000|2024-10-09 13:33:10|||||||||4
1728480810000|2024-10-09 13:33:30|||||||||6
1728480820000|2024-10-09 13:33:40|||||||||3
1728480840000|2024-10-09 13:34:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1728480850000|2024-10-09 13:34:10|||||||||1
1728480860000|2024-10-09 13:34:20|||||||||1
1728480880000|2024-10-09 13:34:40|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|69
1728480890000|2024-10-09 13:34:50|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|24
1728480900000|2024-10-09 13:35:00|||||||||2
1728480910000|2024-10-09 13:35:10|||||||||4
1728480920000|2024-10-09 13:35:20|||||||||4
1728480930000|2024-10-09 13:35:30|||||||||6
1728480940000|2024-10-09 13:35:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1728480950000|2024-10-09 13:35:50|||||||||41
1728480960000|2024-10-09 13:36:00|||||||||3
1728480970000|2024-10-09 13:36:10|||||||||8
1728480980000|2024-10-09 13:36:20|||||||||32
1728480990000|2024-10-09 13:36:30|||||||||7
1728481000000|2024-10-09 13:36:40|||||||||10
1728481010000|2024-10-09 13:36:50|||||||||2
1728481020000|2024-10-09 13:37:00|||||||||8
1728481030000|2024-10-09 13:37:10|||||||||16
1728481040000|2024-10-09 13:37:20|||||||||3
1728481050000|2024-10-09 13:37:30|||||||||6
1728481070000|2024-10-09 13:37:50|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|30
1728481080000|2024-10-09 13:38:00|||||||||2
1728481090000|2024-10-09 13:38:10|||||||||77
1728481100000|2024-10-09 13:38:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|40
1728481110000|2024-10-09 13:38:30|||||||||4
1728481120000|2024-10-09 13:38:40|||||||||6
1728481130000|2024-10-09 13:38:50|||||||||8
1728481140000|2024-10-09 13:39:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|4
1728481150000|2024-10-09 13:39:10|||||||||4
1728481160000|2024-10-09 13:39:20|||||||||129
1728481170000|2024-10-09 13:39:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|44
1728481180000|2024-10-09 13:39:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|30
1728481190000|2024-10-09 13:39:50|||||||||9
1728481200000|2024-10-09 13:40:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1728481210000|2024-10-09 13:40:10|||||||||3
1728481220000|2024-10-09 13:40:20|||||||||8
1728481230000|2024-10-09 13:40:30|||||||||3
1728481240000|2024-10-09 13:40:40|||||||||5
1728481250000|2024-10-09 13:40:50|||||||||3
1728481260000|2024-10-09 13:41:00|||||||||1
1728481270000|2024-10-09 13:41:10|||||||||1
1728481290000|2024-10-09 13:41:30|||||||||5
1728481300000|2024-10-09 13:41:40|||||||||2
1728481310000|2024-10-09 13:41:50|||||||||8
1728481320000|2024-10-09 13:42:00|||||||||15
1728481330000|2024-10-09 13:42:10|||||||||31
1728481340000|2024-10-09 13:42:20|||||||||1
1728481350000|2024-10-09 13:42:30|||||||||1
1728481360000|2024-10-09 13:42:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|8
1728481370000|2024-10-09 13:42:50|||||||||2
1728481390000|2024-10-09 13:43:10|||||||||10
1728481400000|2024-10-09 13:43:20|||||||||8
1728481410000|2024-10-09 13:43:30|||||||||19
1728481420000|2024-10-09 13:43:40|||||||||79
1728481430000|2024-10-09 13:43:50|20|19.84|20.02|19.86|20.02|19.86|19.98|19.82|21
1728481440000|2024-10-09 13:44:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|59
1728481450000|2024-10-09 13:44:10|||||||||6
1728481460000|2024-10-09 13:44:20|||||||||7
1728481470000|2024-10-09 13:44:30|||||||||8
1728481480000|2024-10-09 13:44:40|||||||||63
1728481490000|2024-10-09 13:44:50|||||||||1
1728481510000|2024-10-09 13:45:10|||||||||8
1728481530000|2024-10-09 13:45:30|||||||||5
1728481560000|2024-10-09 13:46:00|||||||||28
1728481570000|2024-10-09 13:46:10|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|179
1728481580000|2024-10-09 13:46:20|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|31
1728481590000|2024-10-09 13:46:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728481600000|2024-10-09 13:46:40|||||||||1
1728481610000|2024-10-09 13:46:50|||||||||8
1728481620000|2024-10-09 13:47:00|||||||||31
1728481630000|2024-10-09 13:47:10|||||||||4
1728481640000|2024-10-09 13:47:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|99
1728481650000|2024-10-09 13:47:30|||||||||9
1728481660000|2024-10-09 13:47:40|||||||||13
1728481670000|2024-10-09 13:47:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|14
1728481690000|2024-10-09 13:48:10|||||||||11
1728481710000|2024-10-09 13:48:30|||||||||4
1728481720000|2024-10-09 13:48:40|||||||||6
1728481730000|2024-10-09 13:48:50|||||||||2
1728481760000|2024-10-09 13:49:20|||||||||9
1728481770000|2024-10-09 13:49:30|||||||||4
1728481780000|2024-10-09 13:49:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|42
1728481800000|2024-10-09 13:50:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|109
1728481810000|2024-10-09 13:50:10|||||||||64
1728481820000|2024-10-09 13:50:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1728481830000|2024-10-09 13:50:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1728481840000|2024-10-09 13:50:40|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1728481850000|2024-10-09 13:50:50|||||||||1
1728481860000|2024-10-09 13:51:00|||||||||29
1728481870000|2024-10-09 13:51:10|||||||||1
1728481890000|2024-10-09 13:51:30|||||||||16
1728481910000|2024-10-09 13:51:50|||||||||68
1728481930000|2024-10-09 13:52:10|||||||||10
1728481940000|2024-10-09 13:52:20|||||||||13
1728481950000|2024-10-09 13:52:30|||||||||10
1728481960000|2024-10-09 13:52:40|||||||||1
1728481970000|2024-10-09 13:52:50|||||||||3
1728481980000|2024-10-09 13:53:00|||||||||7
1728481990000|2024-10-09 13:53:10|||||||||8
1728482010000|2024-10-09 13:53:30|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|70
1728482020000|2024-10-09 13:53:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|32
1728482030000|2024-10-09 13:53:50|19.84|19.68|19.86|19.7|19.86|19.7|19.82|19.66|36
1728482040000|2024-10-09 13:54:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|30
1728482050000|2024-10-09 13:54:10|||||||||89
1728482060000|2024-10-09 13:54:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|8
1728482070000|2024-10-09 13:54:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1728482080000|2024-10-09 13:54:40|||||||||3
1728482090000|2024-10-09 13:54:50|||||||||1
1728482100000|2024-10-09 13:55:00|||||||||9
1728482110000|2024-10-09 13:55:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|21
1728482120000|2024-10-09 13:55:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|27
1728482130000|2024-10-09 13:55:30|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|19
1728482140000|2024-10-09 13:55:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1728482150000|2024-10-09 13:55:50|||||||||3
1728482160000|2024-10-09 13:56:00|||||||||4
1728482170000|2024-10-09 13:56:10|||||||||1
1728482180000|2024-10-09 13:56:20|||||||||4
1728482190000|2024-10-09 13:56:30|||||||||3
1728482200000|2024-10-09 13:56:40|||||||||4
1728482210000|2024-10-09 13:56:50|||||||||1
1728482220000|2024-10-09 13:57:00|||||||||13
1728482230000|2024-10-09 13:57:10|||||||||1
1728482240000|2024-10-09 13:57:20|||||||||1
1728482250000|2024-10-09 13:57:30|||||||||8
1728482260000|2024-10-09 13:57:40|||||||||5
1728482270000|2024-10-09 13:57:50|||||||||11
1728482280000|2024-10-09 13:58:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|20
1728482290000|2024-10-09 13:58:10|||||||||30
1728482300000|2024-10-09 13:58:20|||||||||10
1728482320000|2024-10-09 13:58:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1728482330000|2024-10-09 13:58:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1728482350000|2024-10-09 13:59:10|||||||||3
1728482360000|2024-10-09 13:59:20|||||||||2
1728482370000|2024-10-09 13:59:30|||||||||11
1728482380000|2024-10-09 13:59:40|||||||||7
1728482390000|2024-10-09 13:59:50|||||||||4
1728482400000|2024-10-09 14:00:00|||||||||24
1728482410000|2024-10-09 14:00:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|177
1728482420000|2024-10-09 14:00:20|||||||||10
1728482430000|2024-10-09 14:00:30|||||||||8
1728482440000|2024-10-09 14:00:40|||||||||4
1728482450000|2024-10-09 14:00:50|19.71|19.55|19.71|19.55|19.72|19.56|19.71|19.55|59
1728482460000|2024-10-09 14:01:00|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|14
1728482490000|2024-10-09 14:01:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|39
1728482500000|2024-10-09 14:01:40|19.74|19.58|19.74|19.58|19.76|19.6|19.72|19.56|33
1728482510000|2024-10-09 14:01:50|19.72|19.56|19.74|19.58|19.76|19.6|19.72|19.56|20
1728482520000|2024-10-09 14:02:00|19.72|19.56|19.72|19.56|19.74|19.58|19.72|19.56|6
1728482530000|2024-10-09 14:02:10|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|10
1728482540000|2024-10-09 14:02:20|19.72|19.56|19.72|19.56|19.76|19.6|19.72|19.56|8
1728482550000|2024-10-09 14:02:30|19.74|19.58|19.76|19.6|19.76|19.6|19.72|19.56|72
1728482560000|2024-10-09 14:02:40|||||||||1
1728482570000|2024-10-09 14:02:50|||||||||4
1728482590000|2024-10-09 14:03:10|||||||||2
1728482600000|2024-10-09 14:03:20|||||||||38
1728482610000|2024-10-09 14:03:30|||||||||2
1728482620000|2024-10-09 14:03:40|||||||||34
1728482630000|2024-10-09 14:03:50|||||||||1
1728482640000|2024-10-09 14:04:00|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|139
1728482660000|2024-10-09 14:04:20|||||||||2
1728482670000|2024-10-09 14:04:30|||||||||11
1728482680000|2024-10-09 14:04:40|||||||||9
1728482690000|2024-10-09 14:04:50|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|82
1728482700000|2024-10-09 14:05:00|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|99
1728482730000|2024-10-09 14:05:30|||||||||48
1728482740000|2024-10-09 14:05:40|||||||||2
1728482750000|2024-10-09 14:05:50|||||||||1
1728482760000|2024-10-09 14:06:00|||||||||2
1728482770000|2024-10-09 14:06:10|||||||||12
1728482780000|2024-10-09 14:06:20|||||||||8
1728482800000|2024-10-09 14:06:40|||||||||9
1728482810000|2024-10-09 14:06:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1728482820000|2024-10-09 14:07:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|5
1728482830000|2024-10-09 14:07:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|10
1728482840000|2024-10-09 14:07:20|||||||||3
1728482850000|2024-10-09 14:07:30|||||||||4
1728482860000|2024-10-09 14:07:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|6
1728482890000|2024-10-09 14:08:10|||||||||1
1728482900000|2024-10-09 14:08:20|||||||||26
1728482910000|2024-10-09 14:08:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|9
1728482920000|2024-10-09 14:08:40|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|5
1728482930000|2024-10-09 14:08:50|||||||||1
1728482940000|2024-10-09 14:09:00|||||||||4
1728482950000|2024-10-09 14:09:10|||||||||17
1728482970000|2024-10-09 14:09:30|||||||||3
1728482980000|2024-10-09 14:09:40|||||||||75
1728482990000|2024-10-09 14:09:50|||||||||1
1728483000000|2024-10-09 14:10:00|||||||||5
1728483010000|2024-10-09 14:10:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|39
1728483020000|2024-10-09 14:10:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|11
1728483040000|2024-10-09 14:10:40|||||||||1
1728483070000|2024-10-09 14:11:10|||||||||2
1728483090000|2024-10-09 14:11:30|||||||||2
1728483100000|2024-10-09 14:11:40|||||||||12
1728483110000|2024-10-09 14:11:50|||||||||2
1728483120000|2024-10-09 14:12:00|||||||||4
1728483150000|2024-10-09 14:12:30|||||||||4
1728483160000|2024-10-09 14:12:40|||||||||2
1728483170000|2024-10-09 14:12:50|||||||||1
1728483190000|2024-10-09 14:13:10|||||||||3
1728483200000|2024-10-09 14:13:20|||||||||31
1728483210000|2024-10-09 14:13:30|||||||||1
1728483220000|2024-10-09 14:13:40|||||||||3
1728483230000|2024-10-09 14:13:50|||||||||1
1728483240000|2024-10-09 14:14:00|||||||||29
1728483250000|2024-10-09 14:14:10|||||||||9
1728483260000|2024-10-09 14:14:20|||||||||13
1728483270000|2024-10-09 14:14:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1728483280000|2024-10-09 14:14:40|||||||||3
1728483290000|2024-10-09 14:14:50|||||||||4
1728483300000|2024-10-09 14:15:00|||||||||9
1728483310000|2024-10-09 14:15:10|||||||||1
1728483320000|2024-10-09 14:15:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|32
1728483330000|2024-10-09 14:15:30|||||||||12
1728483340000|2024-10-09 14:15:40|||||||||2
1728483350000|2024-10-09 14:15:50|||||||||1
1728483360000|2024-10-09 14:16:00|||||||||6
1728483370000|2024-10-09 14:16:10|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|7
1728483380000|2024-10-09 14:16:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1728483390000|2024-10-09 14:16:30|||||||||10
1728483400000|2024-10-09 14:16:40|||||||||25
1728483410000|2024-10-09 14:16:50|||||||||21
1728483420000|2024-10-09 14:17:00|||||||||3
1728483430000|2024-10-09 14:17:10|||||||||2
1728483440000|2024-10-09 14:17:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|14
1728483450000|2024-10-09 14:17:30|||||||||2
1728483460000|2024-10-09 14:17:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|100
1728483470000|2024-10-09 14:17:50|||||||||1
1728483480000|2024-10-09 14:18:00|||||||||8
1728483490000|2024-10-09 14:18:10|||||||||63
1728483500000|2024-10-09 14:18:20|||||||||172
1728483510000|2024-10-09 14:18:30|||||||||7
1728483520000|2024-10-09 14:18:40|||||||||91
1728483530000|2024-10-09 14:18:50|||||||||104
1728483540000|2024-10-09 14:19:00|||||||||3
1728483550000|2024-10-09 14:19:10|||||||||1
1728483560000|2024-10-09 14:19:20|||||||||20
1728483570000|2024-10-09 14:19:30|||||||||9
1728483580000|2024-10-09 14:19:40|||||||||2
1728483590000|2024-10-09 14:19:50|||||||||2
1728483600000|2024-10-09 14:20:00|||||||||6
1728483610000|2024-10-09 14:20:10|||||||||1
1728483620000|2024-10-09 14:20:20|||||||||2
1728483630000|2024-10-09 14:20:30|||||||||12
1728483640000|2024-10-09 14:20:40|||||||||14
1728483650000|2024-10-09 14:20:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|196
1728483660000|2024-10-09 14:21:00|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|9
1728483670000|2024-10-09 14:21:10|||||||||42
1728483680000|2024-10-09 14:21:20|||||||||86
1728483690000|2024-10-09 14:21:30|||||||||2
1728483700000|2024-10-09 14:21:40|||||||||1
1728483710000|2024-10-09 14:21:50|||||||||5
1728483720000|2024-10-09 14:22:00|||||||||2
1728483730000|2024-10-09 14:22:10|||||||||10
1728483740000|2024-10-09 14:22:20|||||||||1
1728483750000|2024-10-09 14:22:30|||||||||8
1728483760000|2024-10-09 14:22:40|||||||||1
1728483770000|2024-10-09 14:22:50|||||||||16
1728483780000|2024-10-09 14:23:00|||||||||14
1728483790000|2024-10-09 14:23:10|||||||||3
1728483800000|2024-10-09 14:23:20|||||||||1
1728483810000|2024-10-09 14:23:30|||||||||7
1728483820000|2024-10-09 14:23:40|||||||||6
1728483830000|2024-10-09 14:23:50|||||||||8
1728483840000|2024-10-09 14:24:00|||||||||39
1728483850000|2024-10-09 14:24:10|||||||||3
1728483860000|2024-10-09 14:24:20|||||||||12
1728483870000|2024-10-09 14:24:30|||||||||14
1728483880000|2024-10-09 14:24:40|||||||||9
1728483890000|2024-10-09 14:24:50|||||||||5
1728483900000|2024-10-09 14:25:00|||||||||8
1728483910000|2024-10-09 14:25:10|||||||||3
1728483920000|2024-10-09 14:25:20|||||||||3
1728483930000|2024-10-09 14:25:30|||||||||3
1728483940000|2024-10-09 14:25:40|||||||||9
1728483950000|2024-10-09 14:25:50|||||||||5
1728483960000|2024-10-09 14:26:00|||||||||5
1728483970000|2024-10-09 14:26:10|||||||||1
1728483980000|2024-10-09 14:26:20|||||||||6
1728483990000|2024-10-09 14:26:30|||||||||9
1728484000000|2024-10-09 14:26:40|||||||||12
1728484010000|2024-10-09 14:26:50|||||||||2
1728484020000|2024-10-09 14:27:00|||||||||45
1728484030000|2024-10-09 14:27:10|||||||||10
1728484040000|2024-10-09 14:27:20|||||||||52
1728484050000|2024-10-09 14:27:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|199
1728484060000|2024-10-09 14:27:40|||||||||6
1728484070000|2024-10-09 14:27:50|||||||||3
1728484080000|2024-10-09 14:28:00|||||||||9
1728484090000|2024-10-09 14:28:10|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|69
1728484100000|2024-10-09 14:28:20|||||||||1
1728484110000|2024-10-09 14:28:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|80
1728484120000|2024-10-09 14:28:40|||||||||1
1728484130000|2024-10-09 14:28:50|||||||||10
1728484140000|2024-10-09 14:29:00|||||||||4
1728484150000|2024-10-09 14:29:10|||||||||7
1728484160000|2024-10-09 14:29:20|||||||||1
1728484170000|2024-10-09 14:29:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|128
1728484180000|2024-10-09 14:29:40|||||||||7
1728484190000|2024-10-09 14:29:50|||||||||7
1728484200000|2024-10-09 14:30:00|||||||||26
1728484210000|2024-10-09 14:30:10|||||||||3
1728484230000|2024-10-09 14:30:30|||||||||3
1728484240000|2024-10-09 14:30:40|||||||||2
1728484250000|2024-10-09 14:30:50|||||||||4
1728484260000|2024-10-09 14:31:00|||||||||1
1728484270000|2024-10-09 14:31:10|||||||||1
1728484280000|2024-10-09 14:31:20|||||||||27
1728484290000|2024-10-09 14:31:30|||||||||6
1728484300000|2024-10-09 14:31:40|||||||||11
1728484310000|2024-10-09 14:31:50|||||||||2
1728484320000|2024-10-09 14:32:00|||||||||1
1728484330000|2024-10-09 14:32:10|||||||||30
1728484340000|2024-10-09 14:32:20|||||||||10
1728484350000|2024-10-09 14:32:30|||||||||1
1728484360000|2024-10-09 14:32:40|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|3
1728484370000|2024-10-09 14:32:50|||||||||4
1728484380000|2024-10-09 14:33:00|||||||||7
1728484390000|2024-10-09 14:33:10|||||||||4
1728484400000|2024-10-09 14:33:20|||||||||4
1728484410000|2024-10-09 14:33:30|||||||||2
1728484430000|2024-10-09 14:33:50|||||||||8
1728484440000|2024-10-09 14:34:00|||||||||6
1728484450000|2024-10-09 14:34:10|||||||||1
1728484460000|2024-10-09 14:34:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1728484470000|2024-10-09 14:34:30|||||||||9
1728484490000|2024-10-09 14:34:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|171
1728484500000|2024-10-09 14:35:00|||||||||17
1728484510000|2024-10-09 14:35:10|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|26
1728484520000|2024-10-09 14:35:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1728484540000|2024-10-09 14:35:40|||||||||1
1728484560000|2024-10-09 14:36:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|25
1728484580000|2024-10-09 14:36:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1728484590000|2024-10-09 14:36:30|||||||||10
1728484610000|2024-10-09 14:36:50|||||||||2
1728484620000|2024-10-09 14:37:00|||||||||2
1728484630000|2024-10-09 14:37:10|||||||||6
1728484650000|2024-10-09 14:37:30|||||||||2
1728484670000|2024-10-09 14:37:50|||||||||10
1728484680000|2024-10-09 14:38:00|||||||||10
1728484690000|2024-10-09 14:38:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|26
1728484700000|2024-10-09 14:38:20|||||||||3
1728484710000|2024-10-09 14:38:30|||||||||11
1728484720000|2024-10-09 14:38:40|||||||||7
1728484730000|2024-10-09 14:38:50|||||||||1
1728484740000|2024-10-09 14:39:00|||||||||5
1728484750000|2024-10-09 14:39:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|8
1728484760000|2024-10-09 14:39:20|||||||||2
1728484770000|2024-10-09 14:39:30|||||||||11
1728484790000|2024-10-09 14:39:50|||||||||2
1728484800000|2024-10-09 14:40:00|||||||||4
1728484810000|2024-10-09 14:40:10|||||||||7
1728484820000|2024-10-09 14:40:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|17
1728484840000|2024-10-09 14:40:40|||||||||10
1728484850000|2024-10-09 14:40:50|||||||||2
1728484860000|2024-10-09 14:41:00|||||||||1
1728484870000|2024-10-09 14:41:10|||||||||32
1728484880000|2024-10-09 14:41:20|||||||||16
1728484890000|2024-10-09 14:41:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|36
1728484900000|2024-10-09 14:41:40|||||||||2
1728484910000|2024-10-09 14:41:50|||||||||2
1728484920000|2024-10-09 14:42:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|8
1728484930000|2024-10-09 14:42:10|||||||||3
1728484950000|2024-10-09 14:42:30|||||||||3
1728484960000|2024-10-09 14:42:40|||||||||3
1728484970000|2024-10-09 14:42:50|||||||||1
1728484980000|2024-10-09 14:43:00|||||||||13
1728484990000|2024-10-09 14:43:10|||||||||3
1728485010000|2024-10-09 14:43:30|||||||||11
1728485020000|2024-10-09 14:43:40|||||||||3
1728485030000|2024-10-09 14:43:50|||||||||6
1728485040000|2024-10-09 14:44:00|||||||||2
1728485050000|2024-10-09 14:44:10|||||||||4
1728485060000|2024-10-09 14:44:20|||||||||1
1728485070000|2024-10-09 14:44:30|||||||||1
1728485080000|2024-10-09 14:44:40|||||||||2
1728485100000|2024-10-09 14:45:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|61
1728485110000|2024-10-09 14:45:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1728485120000|2024-10-09 14:45:20|||||||||3
1728485130000|2024-10-09 14:45:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|6
1728485140000|2024-10-09 14:45:40|||||||||6
1728485150000|2024-10-09 14:45:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|11
1728485160000|2024-10-09 14:46:00|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|55
1728485170000|2024-10-09 14:46:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1728485190000|2024-10-09 14:46:30|||||||||1
1728485200000|2024-10-09 14:46:40|||||||||3
1728485220000|2024-10-09 14:47:00|||||||||28
1728485230000|2024-10-09 14:47:10|||||||||2
1728485240000|2024-10-09 14:47:20|||||||||1
1728485250000|2024-10-09 14:47:30|||||||||4
1728485260000|2024-10-09 14:47:40|||||||||2
1728485270000|2024-10-09 14:47:50|||||||||1
1728485280000|2024-10-09 14:48:00|||||||||2
1728485290000|2024-10-09 14:48:10|||||||||2
1728485300000|2024-10-09 14:48:20|||||||||7
1728485320000|2024-10-09 14:48:40|||||||||2
1728485330000|2024-10-09 14:48:50|||||||||11
1728485340000|2024-10-09 14:49:00|||||||||4
1728485350000|2024-10-09 14:49:10|||||||||2
1728485360000|2024-10-09 14:49:20|||||||||5
1728485380000|2024-10-09 14:49:40|||||||||2
1728485390000|2024-10-09 14:49:50|||||||||1
1728485400000|2024-10-09 14:50:00|||||||||10
1728485410000|2024-10-09 14:50:10|||||||||9
1728485440000|2024-10-09 14:50:40|||||||||9
1728485450000|2024-10-09 14:50:50|||||||||8
1728485460000|2024-10-09 14:51:00|||||||||14
1728485470000|2024-10-09 14:51:10|||||||||3
1728485480000|2024-10-09 14:51:20|||||||||7
1728485490000|2024-10-09 14:51:30|||||||||1
1728485500000|2024-10-09 14:51:40|||||||||3
1728485520000|2024-10-09 14:52:00|||||||||10
1728485530000|2024-10-09 14:52:10|||||||||3
1728485540000|2024-10-09 14:52:20|||||||||1
1728485550000|2024-10-09 14:52:30|||||||||1
1728485560000|2024-10-09 14:52:40|||||||||10
1728485570000|2024-10-09 14:52:50|||||||||2
1728485580000|2024-10-09 14:53:00|||||||||40
1728485590000|2024-10-09 14:53:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1728485600000|2024-10-09 14:53:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1728485610000|2024-10-09 14:53:30|||||||||4
1728485620000|2024-10-09 14:53:40|||||||||39
1728485630000|2024-10-09 14:53:50|||||||||1
1728485640000|2024-10-09 14:54:00|||||||||6
1728485650000|2024-10-09 14:54:10|||||||||9
1728485660000|2024-10-09 14:54:20|||||||||7
1728485670000|2024-10-09 14:54:30|||||||||1
1728485680000|2024-10-09 14:54:40|||||||||4
1728485700000|2024-10-09 14:55:00|||||||||8
1728485710000|2024-10-09 14:55:10|||||||||6
1728485720000|2024-10-09 14:55:20|||||||||2
1728485730000|2024-10-09 14:55:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1728485740000|2024-10-09 14:55:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|3
1728485750000|2024-10-09 14:55:50|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|8
1728485760000|2024-10-09 14:56:00|||||||||2
1728485770000|2024-10-09 14:56:10|||||||||1
1728485780000|2024-10-09 14:56:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|19
1728485790000|2024-10-09 14:56:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1728485800000|2024-10-09 14:56:40|||||||||7
1728485810000|2024-10-09 14:56:50|||||||||3
1728485820000|2024-10-09 14:57:00|||||||||2
1728485830000|2024-10-09 14:57:10|||||||||5
1728485840000|2024-10-09 14:57:20|||||||||13
1728485850000|2024-10-09 14:57:30|||||||||4
1728485860000|2024-10-09 14:57:40|||||||||6
1728485870000|2024-10-09 14:57:50|||||||||2
1728485880000|2024-10-09 14:58:00|||||||||55
1728485890000|2024-10-09 14:58:10|||||||||18
1728485900000|2024-10-09 14:58:20|||||||||4
1728485910000|2024-10-09 14:58:30|||||||||1
1728485920000|2024-10-09 14:58:40|||||||||1
1728485930000|2024-10-09 14:58:50|||||||||3
1728485940000|2024-10-09 14:59:00|||||||||8
1728485960000|2024-10-09 14:59:20|||||||||43
1728485970000|2024-10-09 14:59:30|||||||||3
1728485980000|2024-10-09 14:59:40|||||||||1
1728485990000|2024-10-09 14:59:50|||||||||3
1728486000000|2024-10-09 15:00:00|||||||||3
1728486010000|2024-10-09 15:00:10|||||||||25
1728486020000|2024-10-09 15:00:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|79
1728486030000|2024-10-09 15:00:30|||||||||3
1728486040000|2024-10-09 15:00:40|||||||||10
1728486050000|2024-10-09 15:00:50|||||||||3
1728486060000|2024-10-09 15:01:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|47
1728486070000|2024-10-09 15:01:10|||||||||4
1728486080000|2024-10-09 15:01:20|||||||||265
1728486090000|2024-10-09 15:01:30|||||||||1
1728486100000|2024-10-09 15:01:40|||||||||1
1728486110000|2024-10-09 15:01:50|||||||||2
1728486120000|2024-10-09 15:02:00|||||||||1
1728486130000|2024-10-09 15:02:10|||||||||1
1728486140000|2024-10-09 15:02:20|||||||||3
1728486150000|2024-10-09 15:02:30|||||||||1
1728486160000|2024-10-09 15:02:40|||||||||1
1728486170000|2024-10-09 15:02:50|||||||||7
1728486180000|2024-10-09 15:03:00|||||||||1
1728486190000|2024-10-09 15:03:10|||||||||1
1728486200000|2024-10-09 15:03:20|||||||||2
1728486210000|2024-10-09 15:03:30|||||||||1
1728486220000|2024-10-09 15:03:40|||||||||1
1728486230000|2024-10-09 15:03:50|||||||||2
1728486240000|2024-10-09 15:04:00|||||||||2
1728486260000|2024-10-09 15:04:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|6
1728486270000|2024-10-09 15:04:30|||||||||2
1728486280000|2024-10-09 15:04:40|||||||||1
1728486290000|2024-10-09 15:04:50|||||||||5
1728486300000|2024-10-09 15:05:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1728486310000|2024-10-09 15:05:10|||||||||3
1728486320000|2024-10-09 15:05:20|||||||||2
1728486330000|2024-10-09 15:05:30|||||||||23
1728486350000|2024-10-09 15:05:50|||||||||7
1728486360000|2024-10-09 15:06:00|||||||||5
1728486370000|2024-10-09 15:06:10|||||||||1
1728486380000|2024-10-09 15:06:20|||||||||7
1728486390000|2024-10-09 15:06:30|||||||||1
1728486400000|2024-10-09 15:06:40|||||||||7
1728486410000|2024-10-09 15:06:50|||||||||6
1728486420000|2024-10-09 15:07:00|||||||||2
1728486430000|2024-10-09 15:07:10|||||||||3
1728486440000|2024-10-09 15:07:20|||||||||4
1728486450000|2024-10-09 15:07:30|||||||||1
1728486470000|2024-10-09 15:07:50|||||||||8
1728486480000|2024-10-09 15:08:00|||||||||9
1728486490000|2024-10-09 15:08:10|||||||||2
1728486500000|2024-10-09 15:08:20|||||||||1
1728486510000|2024-10-09 15:08:30|||||||||1
1728486520000|2024-10-09 15:08:40|||||||||3
1728486530000|2024-10-09 15:08:50|||||||||6
1728486540000|2024-10-09 15:09:00|||||||||1
1728486550000|2024-10-09 15:09:10|||||||||1
1728486560000|2024-10-09 15:09:20|||||||||4
1728486570000|2024-10-09 15:09:30|||||||||1
1728486580000|2024-10-09 15:09:40|||||||||3
1728486590000|2024-10-09 15:09:50|||||||||3
1728486610000|2024-10-09 15:10:10|||||||||4
1728486620000|2024-10-09 15:10:20|||||||||4
1728486630000|2024-10-09 15:10:30|||||||||1
1728486650000|2024-10-09 15:10:50|||||||||2
1728486660000|2024-10-09 15:11:00|||||||||3
1728486670000|2024-10-09 15:11:10|||||||||4
1728486680000|2024-10-09 15:11:20|||||||||7
1728486690000|2024-10-09 15:11:30|||||||||1
1728486700000|2024-10-09 15:11:40|||||||||2
1728486710000|2024-10-09 15:11:50|||||||||2
1728486720000|2024-10-09 15:12:00|||||||||4
1728486730000|2024-10-09 15:12:10|||||||||41
1728486740000|2024-10-09 15:12:20|||||||||4
1728486750000|2024-10-09 15:12:30|||||||||2
1728486760000|2024-10-09 15:12:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|103
1728486780000|2024-10-09 15:13:00|||||||||2
1728486810000|2024-10-09 15:13:30|||||||||3
1728486820000|2024-10-09 15:13:40|||||||||1
1728486830000|2024-10-09 15:13:50|||||||||6
1728486840000|2024-10-09 15:14:00|||||||||6
1728486860000|2024-10-09 15:14:20|||||||||1
1728486870000|2024-10-09 15:14:30|||||||||2
1728486880000|2024-10-09 15:14:40|||||||||2
1728486890000|2024-10-09 15:14:50|||||||||3
1728486900000|2024-10-09 15:15:00|||||||||2
1728486910000|2024-10-09 15:15:10|||||||||1
1728486940000|2024-10-09 15:15:40|||||||||1
1728486950000|2024-10-09 15:15:50|||||||||2
1728486960000|2024-10-09 15:16:00|||||||||1
1728486990000|2024-10-09 15:16:30|||||||||1
1728487010000|2024-10-09 15:16:50|||||||||1
1728487030000|2024-10-09 15:17:10|||||||||1
1728487040000|2024-10-09 15:17:20|||||||||1
1728487050000|2024-10-09 15:17:30|||||||||1
1728487060000|2024-10-09 15:17:40|||||||||6
1728487080000|2024-10-09 15:18:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|18
1728487110000|2024-10-09 15:18:30|||||||||10
1728487120000|2024-10-09 15:18:40|||||||||1
1728487140000|2024-10-09 15:19:00|||||||||1
1728487150000|2024-10-09 15:19:10|||||||||1
1728487170000|2024-10-09 15:19:30|||||||||3
1728487190000|2024-10-09 15:19:50|||||||||2
1728487210000|2024-10-09 15:20:10|||||||||2
1728487230000|2024-10-09 15:20:30|||||||||23
1728487240000|2024-10-09 15:20:40|19.84|19.68|19.82|19.66|19.86|19.7|19.82|19.66|40
1728487260000|2024-10-09 15:21:00|||||||||1
1728487290000|2024-10-09 15:21:30|||||||||1
1728487300000|2024-10-09 15:21:40|||||||||2
1728487310000|2024-10-09 15:21:50|||||||||3
1728487320000|2024-10-09 15:22:00|||||||||2
1728487340000|2024-10-09 15:22:20|||||||||1
1728487360000|2024-10-09 15:22:40|||||||||1
1728487380000|2024-10-09 15:23:00|||||||||1
1728487410000|2024-10-09 15:23:30|||||||||2
1728487420000|2024-10-09 15:23:40|||||||||1
1728487430000|2024-10-09 15:23:50|||||||||1
1728487450000|2024-10-09 15:24:10|||||||||1
1728487460000|2024-10-09 15:24:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|22
1728487470000|2024-10-09 15:24:30|||||||||21
1728487480000|2024-10-09 15:24:40|||||||||6
1728487500000|2024-10-09 15:25:00|||||||||18
1728487510000|2024-10-09 15:25:10|||||||||3
1728487520000|2024-10-09 15:25:20|||||||||1
1728487540000|2024-10-09 15:25:40|||||||||1
1728487550000|2024-10-09 15:25:50|||||||||3
1728487580000|2024-10-09 15:26:20|||||||||2
1728487600000|2024-10-09 15:26:40|||||||||4
1728487610000|2024-10-09 15:26:50|||||||||4
1728487620000|2024-10-09 15:27:00|||||||||1
1728487640000|2024-10-09 15:27:20|||||||||27
1728487660000|2024-10-09 15:27:40|||||||||4
1728487670000|2024-10-09 15:27:50|||||||||3
1728487680000|2024-10-09 15:28:00|||||||||2
1728487720000|2024-10-09 15:28:40|||||||||2
1728487730000|2024-10-09 15:28:50|||||||||6
1728487740000|2024-10-09 15:29:00|||||||||1
1728487760000|2024-10-09 15:29:20|||||||||2
1728487770000|2024-10-09 15:29:30|||||||||1
1728487780000|2024-10-09 15:29:40|||||||||2
1728487790000|2024-10-09 15:29:50|||||||||2
1728487800000|2024-10-09 15:30:00|||||||||2
1728487810000|2024-10-09 15:30:10|||||||||8
1728487830000|2024-10-09 15:30:30|||||||||3
1728487840000|2024-10-09 15:30:40|||||||||3
1728487850000|2024-10-09 15:30:50|||||||||4
1728487860000|2024-10-09 15:31:00|||||||||21
1728487870000|2024-10-09 15:31:10|||||||||1
1728487880000|2024-10-09 15:31:20|||||||||2
1728487890000|2024-10-09 15:31:30|||||||||2
1728487900000|2024-10-09 15:31:40|||||||||2
1728487910000|2024-10-09 15:31:50|||||||||1
1728487920000|2024-10-09 15:32:00|||||||||2
1728487930000|2024-10-09 15:32:10|||||||||14
1728487940000|2024-10-09 15:32:20|||||||||4
1728487950000|2024-10-09 15:32:30|||||||||1
1728487960000|2024-10-09 15:32:40|||||||||1
1728487970000|2024-10-09 15:32:50|||||||||4
1728487980000|2024-10-09 15:33:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|26
1728488000000|2024-10-09 15:33:20|||||||||2
1728488010000|2024-10-09 15:33:30|||||||||21
1728488020000|2024-10-09 15:33:40|||||||||6
1728488030000|2024-10-09 15:33:50|||||||||1
1728488040000|2024-10-09 15:34:00|||||||||1
1728488050000|2024-10-09 15:34:10|||||||||1
1728488060000|2024-10-09 15:34:20|||||||||1
1728488070000|2024-10-09 15:34:30|||||||||3
1728488080000|2024-10-09 15:34:40|||||||||2
1728488090000|2024-10-09 15:34:50|||||||||2
1728488100000|2024-10-09 15:35:00|||||||||2
1728488110000|2024-10-09 15:35:10|||||||||2
1728488120000|2024-10-09 15:35:20|||||||||3
1728488130000|2024-10-09 15:35:30|||||||||2
1728488150000|2024-10-09 15:35:50|||||||||8
1728488160000|2024-10-09 15:36:00|||||||||3
1728488170000|2024-10-09 15:36:10|||||||||79
1728488180000|2024-10-09 15:36:20|||||||||1
1728488190000|2024-10-09 15:36:30|||||||||1
1728488200000|2024-10-09 15:36:40|||||||||1
1728488210000|2024-10-09 15:36:50|||||||||3
1728488220000|2024-10-09 15:37:00|||||||||1
1728488230000|2024-10-09 15:37:10|||||||||1
1728488240000|2024-10-09 15:37:20|||||||||2
1728488250000|2024-10-09 15:37:30|||||||||3
1728488260000|2024-10-09 15:37:40|||||||||1
1728488270000|2024-10-09 15:37:50|||||||||62
1728488280000|2024-10-09 15:38:00|||||||||8
1728488290000|2024-10-09 15:38:10|||||||||5
1728488300000|2024-10-09 15:38:20|||||||||4
1728488310000|2024-10-09 15:38:30|||||||||2
1728488320000|2024-10-09 15:38:40|||||||||2
1728488330000|2024-10-09 15:38:50|||||||||7
1728488340000|2024-10-09 15:39:00|||||||||53
1728488360000|2024-10-09 15:39:20|||||||||1
1728488370000|2024-10-09 15:39:30|||||||||16
1728488380000|2024-10-09 15:39:40|||||||||1
1728488390000|2024-10-09 15:39:50|||||||||3
1728488400000|2024-10-09 15:40:00|||||||||1
1728488410000|2024-10-09 15:40:10|||||||||2
1728488420000|2024-10-09 15:40:20|||||||||1
1728488430000|2024-10-09 15:40:30|||||||||2
1728488440000|2024-10-09 15:40:40|||||||||1
1728488450000|2024-10-09 15:40:50|||||||||2
1728488460000|2024-10-09 15:41:00|||||||||3
1728488470000|2024-10-09 15:41:10|||||||||1
1728488490000|2024-10-09 15:41:30|||||||||2
1728488500000|2024-10-09 15:41:40|||||||||1
1728488510000|2024-10-09 15:41:50|||||||||9
1728488520000|2024-10-09 15:42:00|||||||||1
1728488530000|2024-10-09 15:42:10|||||||||18
1728488540000|2024-10-09 15:42:20|||||||||3
1728488550000|2024-10-09 15:42:30|||||||||3
1728488560000|2024-10-09 15:42:40|||||||||2
1728488570000|2024-10-09 15:42:50|||||||||8
1728488580000|2024-10-09 15:43:00|||||||||3
1728488600000|2024-10-09 15:43:20|||||||||1
1728488610000|2024-10-09 15:43:30|||||||||2
1728488630000|2024-10-09 15:43:50|||||||||7
1728488640000|2024-10-09 15:44:00|||||||||1
1728488660000|2024-10-09 15:44:20|||||||||1
1728488670000|2024-10-09 15:44:30|||||||||2
1728488680000|2024-10-09 15:44:40|||||||||5
1728488690000|2024-10-09 15:44:50|||||||||9
1728488710000|2024-10-09 15:45:10|||||||||2
1728488720000|2024-10-09 15:45:20|||||||||12
1728488740000|2024-10-09 15:45:40|||||||||1
1728488750000|2024-10-09 15:45:50|||||||||3
1728488760000|2024-10-09 15:46:00|||||||||6
1728488770000|2024-10-09 15:46:10|||||||||3
1728488780000|2024-10-09 15:46:20|||||||||2
1728488790000|2024-10-09 15:46:30|||||||||1
1728488800000|2024-10-09 15:46:40|||||||||10
1728488810000|2024-10-09 15:46:50|||||||||1
1728488820000|2024-10-09 15:47:00|||||||||40
1728488830000|2024-10-09 15:47:10|||||||||1
1728488840000|2024-10-09 15:47:20|||||||||1
1728488850000|2024-10-09 15:47:30|||||||||3
1728488860000|2024-10-09 15:47:40|||||||||26
1728488870000|2024-10-09 15:47:50|||||||||9
1728488880000|2024-10-09 15:48:00|||||||||3
1728488890000|2024-10-09 15:48:10|||||||||9
1728488900000|2024-10-09 15:48:20|||||||||2
1728488910000|2024-10-09 15:48:30|||||||||1
1728488920000|2024-10-09 15:48:40|||||||||1
1728488930000|2024-10-09 15:48:50|||||||||1
1728488940000|2024-10-09 15:49:00|||||||||15
1728488960000|2024-10-09 15:49:20|||||||||3
1728488970000|2024-10-09 15:49:30|||||||||3
1728488980000|2024-10-09 15:49:40|||||||||1
1728489010000|2024-10-09 15:50:10|||||||||99
1728489030000|2024-10-09 15:50:30|||||||||1
1728489050000|2024-10-09 15:50:50|||||||||12
1728489060000|2024-10-09 15:51:00|||||||||6
1728489070000|2024-10-09 15:51:10|||||||||2
1728489080000|2024-10-09 15:51:20|||||||||2
1728489100000|2024-10-09 15:51:40|||||||||4
1728489120000|2024-10-09 15:52:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1728489130000|2024-10-09 15:52:10|||||||||99
1728489140000|2024-10-09 15:52:20|||||||||3
1728489150000|2024-10-09 15:52:30|||||||||7
1728489190000|2024-10-09 15:53:10|||||||||2
1728489200000|2024-10-09 15:53:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1728489210000|2024-10-09 15:53:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1728489220000|2024-10-09 15:53:40|||||||||1
1728489230000|2024-10-09 15:53:50|||||||||9
1728489250000|2024-10-09 15:54:10|||||||||1
1728489260000|2024-10-09 15:54:20|||||||||1
1728489270000|2024-10-09 15:54:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|9
1728489280000|2024-10-09 15:54:40|||||||||1
1728489290000|2024-10-09 15:54:50|||||||||8
1728489300000|2024-10-09 15:55:00|||||||||1
1728489320000|2024-10-09 15:55:20|||||||||1
1728489330000|2024-10-09 15:55:30|||||||||2
1728489340000|2024-10-09 15:55:40|||||||||9
1728489350000|2024-10-09 15:55:50|||||||||1
1728489360000|2024-10-09 15:56:00|||||||||9
1728489370000|2024-10-09 15:56:10|||||||||1
1728489380000|2024-10-09 15:56:20|||||||||6
1728489390000|2024-10-09 15:56:30|||||||||2
1728489400000|2024-10-09 15:56:40|||||||||1
1728489410000|2024-10-09 15:56:50|||||||||1
1728489420000|2024-10-09 15:57:00|||||||||15
1728489440000|2024-10-09 15:57:20|||||||||3
1728489450000|2024-10-09 15:57:30|||||||||13
1728489470000|2024-10-09 15:57:50|||||||||1
1728489490000|2024-10-09 15:58:10|||||||||5
1728489530000|2024-10-09 15:58:50|||||||||2
1728489540000|2024-10-09 15:59:00|||||||||2
1728489550000|2024-10-09 15:59:10|||||||||12
1728489560000|2024-10-09 15:59:20|||||||||5
1728489570000|2024-10-09 15:59:30|||||||||3
1728489590000|2024-10-09 15:59:50|||||||||1
1728489610000|2024-10-09 16:00:10|||||||||22
1728489620000|2024-10-09 16:00:20|||||||||6
1728489630000|2024-10-09 16:00:30|||||||||4
1728489660000|2024-10-09 16:01:00|||||||||1
1728489680000|2024-10-09 16:01:20|||||||||1
1728489690000|2024-10-09 16:01:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|33
1728489730000|2024-10-09 16:02:10|||||||||6
1728489740000|2024-10-09 16:02:20|||||||||7
1728489750000|2024-10-09 16:02:30|||||||||24
1728489770000|2024-10-09 16:02:50|||||||||4
1728489790000|2024-10-09 16:03:10|||||||||1
1728489800000|2024-10-09 16:03:20|||||||||2
1728489830000|2024-10-09 16:03:50|||||||||1
1728489840000|2024-10-09 16:04:00|||||||||11
1728489860000|2024-10-09 16:04:20|||||||||2
1728489880000|2024-10-09 16:04:40|||||||||4
1728489890000|2024-10-09 16:04:50|||||||||1
1728489930000|2024-10-09 16:05:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1728489940000|2024-10-09 16:05:40|||||||||3
1728489950000|2024-10-09 16:05:50|||||||||1
1728489960000|2024-10-09 16:06:00|||||||||2
1728489980000|2024-10-09 16:06:20|||||||||1
1728489990000|2024-10-09 16:06:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|19
1728490000000|2024-10-09 16:06:40|||||||||2
1728490010000|2024-10-09 16:06:50|||||||||1
1728490020000|2024-10-09 16:07:00|||||||||6
1728490050000|2024-10-09 16:07:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1728490090000|2024-10-09 16:08:10|||||||||8
1728490120000|2024-10-09 16:08:40|||||||||6
1728490130000|2024-10-09 16:08:50|||||||||48
1728490140000|2024-10-09 16:09:00|||||||||1
1728490190000|2024-10-09 16:09:50|||||||||1
1728490200000|2024-10-09 16:10:00|||||||||2
1728490210000|2024-10-09 16:10:10|||||||||1
1728490220000|2024-10-09 16:10:20|||||||||1
1728490230000|2024-10-09 16:10:30|||||||||1
1728490240000|2024-10-09 16:10:40|||||||||4
1728490250000|2024-10-09 16:10:50|||||||||1
1728490260000|2024-10-09 16:11:00|||||||||167
1728490270000|2024-10-09 16:11:10|||||||||2
1728490280000|2024-10-09 16:11:20|||||||||1
1728490290000|2024-10-09 16:11:30|||||||||38
1728490300000|2024-10-09 16:11:40|||||||||2
1728490310000|2024-10-09 16:11:50|||||||||1
1728490320000|2024-10-09 16:12:00|||||||||3
1728490330000|2024-10-09 16:12:10|||||||||1
1728490340000|2024-10-09 16:12:20|||||||||6
1728490350000|2024-10-09 16:12:30|||||||||3
1728490360000|2024-10-09 16:12:40|||||||||6
1728490370000|2024-10-09 16:12:50|||||||||2
1728490380000|2024-10-09 16:13:00|||||||||2
1728490390000|2024-10-09 16:13:10|||||||||1
1728490400000|2024-10-09 16:13:20|||||||||8
1728490410000|2024-10-09 16:13:30|||||||||1
1728490420000|2024-10-09 16:13:40|||||||||2
1728490430000|2024-10-09 16:13:50|||||||||1
1728490440000|2024-10-09 16:14:00|||||||||2
1728490450000|2024-10-09 16:14:10|||||||||2
1728490460000|2024-10-09 16:14:20|||||||||1
1728490470000|2024-10-09 16:14:30|||||||||1
1728490480000|2024-10-09 16:14:40|||||||||1
1728490490000|2024-10-09 16:14:50|||||||||2
1728490500000|2024-10-09 16:15:00|||||||||2
1728490510000|2024-10-09 16:15:10|||||||||2
1728490520000|2024-10-09 16:15:20|||||||||1
1728490530000|2024-10-09 16:15:30|||||||||8
1728490540000|2024-10-09 16:15:40|||||||||1
1728490550000|2024-10-09 16:15:50|||||||||2
1728490560000|2024-10-09 16:16:00|||||||||1
1728490570000|2024-10-09 16:16:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1728490580000|2024-10-09 16:16:20|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|1
1728490590000|2024-10-09 16:16:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|2
1728490600000|2024-10-09 16:16:40|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|2
1728490610000|2024-10-09 16:16:50|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|1
1728490620000|2024-10-09 16:17:00|||||||||11
1728490630000|2024-10-09 16:17:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|7
1728490640000|2024-10-09 16:17:20|||||||||4
1728490650000|2024-10-09 16:17:30|||||||||12
1728490660000|2024-10-09 16:17:40|||||||||1
1728490670000|2024-10-09 16:17:50|||||||||11
1728490680000|2024-10-09 16:18:00|||||||||2
1728490690000|2024-10-09 16:18:10|||||||||1
1728490700000|2024-10-09 16:18:20|||||||||2
1728490710000|2024-10-09 16:18:30|||||||||1
1728490720000|2024-10-09 16:18:40|||||||||3
1728490730000|2024-10-09 16:18:50|||||||||1
1728490740000|2024-10-09 16:19:00|||||||||1
1728490750000|2024-10-09 16:19:10|||||||||1
1728490760000|2024-10-09 16:19:20|||||||||1
1728490770000|2024-10-09 16:19:30|||||||||16
1728490780000|2024-10-09 16:19:40|||||||||14
1728490790000|2024-10-09 16:19:50|||||||||3
1728490800000|2024-10-09 16:20:00|||||||||23
1728490810000|2024-10-09 16:20:10|||||||||3
1728490820000|2024-10-09 16:20:20|||||||||1
1728490830000|2024-10-09 16:20:30|||||||||1
1728490840000|2024-10-09 16:20:40|||||||||3
1728490850000|2024-10-09 16:20:50|||||||||1
1728490860000|2024-10-09 16:21:00|||||||||1
1728490870000|2024-10-09 16:21:10|||||||||8
1728490880000|2024-10-09 16:21:20|||||||||3
1728490890000|2024-10-09 16:21:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1728490900000|2024-10-09 16:21:40|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|3
1728490910000|2024-10-09 16:21:50|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|3
1728490920000|2024-10-09 16:22:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|1
1728490930000|2024-10-09 16:22:10|||||||||3
1728490940000|2024-10-09 16:22:20|||||||||11
1728490950000|2024-10-09 16:22:30|||||||||7
1728490960000|2024-10-09 16:22:40|||||||||2
1728490970000|2024-10-09 16:22:50|||||||||3
1728490980000|2024-10-09 16:23:00|||||||||1
1728490990000|2024-10-09 16:23:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|71
1728491000000|2024-10-09 16:23:20|||||||||1
1728491010000|2024-10-09 16:23:30|||||||||1
1728491020000|2024-10-09 16:23:40|||||||||2
1728491030000|2024-10-09 16:23:50|||||||||2
1728491040000|2024-10-09 16:24:00|||||||||1
1728491050000|2024-10-09 16:24:10|||||||||3
1728491060000|2024-10-09 16:24:20|||||||||1
1728491070000|2024-10-09 16:24:30|||||||||2
1728491080000|2024-10-09 16:24:40|||||||||6
1728491090000|2024-10-09 16:24:50|||||||||2
1728491100000|2024-10-09 16:25:00|||||||||7
1728491110000|2024-10-09 16:25:10|||||||||1
1728491120000|2024-10-09 16:25:20|||||||||3
1728491130000|2024-10-09 16:25:30|||||||||2
1728491140000|2024-10-09 16:25:40|||||||||1
1728491170000|2024-10-09 16:26:10|||||||||2
1728491200000|2024-10-09 16:26:40|||||||||2
1728491220000|2024-10-09 16:27:00|||||||||2
1728491230000|2024-10-09 16:27:10|||||||||2
1728491250000|2024-10-09 16:27:30|||||||||1
1728491260000|2024-10-09 16:27:40|||||||||2
1728491280000|2024-10-09 16:28:00|||||||||2
1728491290000|2024-10-09 16:28:10|||||||||9
1728491300000|2024-10-09 16:28:20|||||||||1
1728491310000|2024-10-09 16:28:30|||||||||2
1728491320000|2024-10-09 16:28:40|||||||||1
1728491330000|2024-10-09 16:28:50|||||||||4
1728491350000|2024-10-09 16:29:10|||||||||3
1728491360000|2024-10-09 16:29:20|||||||||13
1728491380000|2024-10-09 16:29:40|||||||||2
1728491390000|2024-10-09 16:29:50|||||||||5
1728491410000|2024-10-09 16:30:10|||||||||1
1728491440000|2024-10-09 16:30:40|||||||||1
1728491450000|2024-10-09 16:30:50|||||||||1
1728491460000|2024-10-09 16:31:00|||||||||1
1728491470000|2024-10-09 16:31:10|||||||||1
1728491490000|2024-10-09 16:31:30|||||||||55
1728491500000|2024-10-09 16:31:40|||||||||2
1728491520000|2024-10-09 16:32:00|||||||||1
1728491530000|2024-10-09 16:32:10|||||||||6
1728491540000|2024-10-09 16:32:20|||||||||1
1728491550000|2024-10-09 16:32:30|||||||||4
1728491560000|2024-10-09 16:32:40|||||||||2
1728491580000|2024-10-09 16:33:00|||||||||2
1728491590000|2024-10-09 16:33:10|||||||||3
1728491620000|2024-10-09 16:33:40|||||||||1
1728491630000|2024-10-09 16:33:50|||||||||1
1728491650000|2024-10-09 16:34:10|||||||||1
1728491660000|2024-10-09 16:34:20|||||||||12
1728491670000|2024-10-09 16:34:30|||||||||37
1728491680000|2024-10-09 16:34:40|||||||||2
1728491690000|2024-10-09 16:34:50|||||||||5
1728491700000|2024-10-09 16:35:00|||||||||1
1728491710000|2024-10-09 16:35:10|||||||||2
1728491720000|2024-10-09 16:35:20|||||||||2
1728491740000|2024-10-09 16:35:40|||||||||1
1728491770000|2024-10-09 16:36:10|||||||||1
1728491800000|2024-10-09 16:36:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1728491810000|2024-10-09 16:36:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|49
1728491820000|2024-10-09 16:37:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|12
1728491830000|2024-10-09 16:37:10|||||||||1
1728491840000|2024-10-09 16:37:20|||||||||1
1728491860000|2024-10-09 16:37:40|||||||||1
1728491880000|2024-10-09 16:38:00|||||||||3
1728491890000|2024-10-09 16:38:10|||||||||1
1728491910000|2024-10-09 16:38:30|||||||||1
1728491920000|2024-10-09 16:38:40|||||||||2
1728491950000|2024-10-09 16:39:10|||||||||1
1728491980000|2024-10-09 16:39:40|||||||||1
1728491990000|2024-10-09 16:39:50|||||||||1
1728492000000|2024-10-09 16:40:00|||||||||3
1728492010000|2024-10-09 16:40:10|||||||||2
1728492040000|2024-10-09 16:40:40|||||||||4
1728492050000|2024-10-09 16:40:50|||||||||3
1728492060000|2024-10-09 16:41:00|||||||||2
1728492070000|2024-10-09 16:41:10|||||||||3
1728492100000|2024-10-09 16:41:40|||||||||1
1728492120000|2024-10-09 16:42:00|||||||||29
1728492130000|2024-10-09 16:42:10|||||||||2
1728492140000|2024-10-09 16:42:20|||||||||6
1728492150000|2024-10-09 16:42:30|||||||||1
1728492160000|2024-10-09 16:42:40|||||||||4
1728492170000|2024-10-09 16:42:50|||||||||1
1728492200000|2024-10-09 16:43:20|||||||||3
1728492220000|2024-10-09 16:43:40|||||||||9
1728492230000|2024-10-09 16:43:50|||||||||3
1728492260000|2024-10-09 16:44:20|||||||||2
1728492270000|2024-10-09 16:44:30|||||||||3
1728492280000|2024-10-09 16:44:40|||||||||2
1728492290000|2024-10-09 16:44:50|||||||||4
1728492310000|2024-10-09 16:45:10|||||||||1
1728492320000|2024-10-09 16:45:20|||||||||3
1728492330000|2024-10-09 16:45:30|||||||||6
1728492350000|2024-10-09 16:45:50|||||||||1
1728492380000|2024-10-09 16:46:20|||||||||4
1728492390000|2024-10-09 16:46:30|||||||||1
1728492400000|2024-10-09 16:46:40|||||||||6
1728492410000|2024-10-09 16:46:50|||||||||2
1728492430000|2024-10-09 16:47:10|||||||||6
1728492440000|2024-10-09 16:47:20|||||||||3
1728492450000|2024-10-09 16:47:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|2
1728492460000|2024-10-09 16:47:40|||||||||3
1728492470000|2024-10-09 16:47:50|||||||||4
1728492490000|2024-10-09 16:48:10|||||||||2
1728492500000|2024-10-09 16:48:20|||||||||1
1728492510000|2024-10-09 16:48:30|||||||||3
1728492520000|2024-10-09 16:48:40|||||||||2
1728492530000|2024-10-09 16:48:50|||||||||1
1728492540000|2024-10-09 16:49:00|||||||||4
1728492560000|2024-10-09 16:49:20|||||||||7
1728492570000|2024-10-09 16:49:30|||||||||5
1728492590000|2024-10-09 16:49:50|||||||||14
1728492610000|2024-10-09 16:50:10|||||||||2
1728492620000|2024-10-09 16:50:20|||||||||20
1728492640000|2024-10-09 16:50:40|||||||||1
1728492650000|2024-10-09 16:50:50|||||||||7
1728492660000|2024-10-09 16:51:00|19.82|19.66|19.81|19.65|19.86|19.7|19.81|19.65|12
1728492680000|2024-10-09 16:51:20|||||||||3
1728492700000|2024-10-09 16:51:40|||||||||2
1728492710000|2024-10-09 16:51:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1728492720000|2024-10-09 16:52:00|19.81|19.65|19.84|19.68|19.86|19.7|19.81|19.65|13
1728492730000|2024-10-09 16:52:10|19.86|19.7|19.81|19.65|19.86|19.7|19.81|19.65|3
1728492740000|2024-10-09 16:52:20|||||||||1
1728492750000|2024-10-09 16:52:30|||||||||2
1728492760000|2024-10-09 16:52:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1728492770000|2024-10-09 16:52:50|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|9
1728492780000|2024-10-09 16:53:00|||||||||4
1728492800000|2024-10-09 16:53:20|||||||||3
1728492830000|2024-10-09 16:53:50|||||||||1
1728492840000|2024-10-09 16:54:00|||||||||2
1728492860000|2024-10-09 16:54:20|||||||||3
1728492870000|2024-10-09 16:54:30|||||||||7
1728492890000|2024-10-09 16:54:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1728492910000|2024-10-09 16:55:10|||||||||3
1728492920000|2024-10-09 16:55:20|||||||||3
1728492930000|2024-10-09 16:55:30|||||||||6
1728492950000|2024-10-09 16:55:50|||||||||1
1728492960000|2024-10-09 16:56:00|||||||||6
1728492970000|2024-10-09 16:56:10|||||||||7
1728492980000|2024-10-09 16:56:20|||||||||3
1728493010000|2024-10-09 16:56:50|||||||||3
1728493030000|2024-10-09 16:57:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|19
1728493040000|2024-10-09 16:57:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1728493050000|2024-10-09 16:57:30|||||||||1
1728493060000|2024-10-09 16:57:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1728493070000|2024-10-09 16:57:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1728493100000|2024-10-09 16:58:20|||||||||5
1728493110000|2024-10-09 16:58:30|||||||||1
1728493120000|2024-10-09 16:58:40|||||||||1
1728493130000|2024-10-09 16:58:50|||||||||2
1728493140000|2024-10-09 16:59:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1728493160000|2024-10-09 16:59:20|||||||||1
1728493180000|2024-10-09 16:59:40|||||||||5
1728493190000|2024-10-09 16:59:50|||||||||4
1728493200000|2024-10-09 17:00:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|24
1728493210000|2024-10-09 17:00:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1728493220000|2024-10-09 17:00:20|||||||||1
1728493230000|2024-10-09 17:00:30|||||||||2
1728493240000|2024-10-09 17:00:40|||||||||2
1728493250000|2024-10-09 17:00:50|||||||||8
1728493260000|2024-10-09 17:01:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|45
1728493280000|2024-10-09 17:01:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1728493290000|2024-10-09 17:01:30|||||||||1
1728493300000|2024-10-09 17:01:40|||||||||1
1728493310000|2024-10-09 17:01:50|||||||||1
1728493320000|2024-10-09 17:02:00|||||||||112
1728493330000|2024-10-09 17:02:10|||||||||3
1728493340000|2024-10-09 17:02:20|||||||||5
1728493350000|2024-10-09 17:02:30|||||||||4
1728493370000|2024-10-09 17:02:50|||||||||5
1728493380000|2024-10-09 17:03:00|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|164
1728493400000|2024-10-09 17:03:20|||||||||8
1728493410000|2024-10-09 17:03:30|||||||||3
1728493430000|2024-10-09 17:03:50|||||||||3
1728493440000|2024-10-09 17:04:00|||||||||2
1728493460000|2024-10-09 17:04:20|||||||||4
1728493490000|2024-10-09 17:04:50|||||||||1
1728493520000|2024-10-09 17:05:20|||||||||1
1728493530000|2024-10-09 17:05:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|15
1728493540000|2024-10-09 17:05:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1728493550000|2024-10-09 17:05:50|||||||||2
1728493560000|2024-10-09 17:06:00|||||||||41
1728493570000|2024-10-09 17:06:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|4
1728493580000|2024-10-09 17:06:20|||||||||2
1728493590000|2024-10-09 17:06:30|||||||||8
1728493610000|2024-10-09 17:06:50|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|24
1728493620000|2024-10-09 17:07:00|||||||||1
1728493640000|2024-10-09 17:07:20|||||||||3
1728493650000|2024-10-09 17:07:30|||||||||6
1728493670000|2024-10-09 17:07:50|||||||||2
1728493700000|2024-10-09 17:08:20|||||||||1
1728493710000|2024-10-09 17:08:30|||||||||1
1728493720000|2024-10-09 17:08:40|||||||||1
1728493730000|2024-10-09 17:08:50|||||||||1
1728493740000|2024-10-09 17:09:00|||||||||3
1728493760000|2024-10-09 17:09:20|||||||||2
1728493770000|2024-10-09 17:09:30|||||||||3
1728493780000|2024-10-09 17:09:40|||||||||3
1728493790000|2024-10-09 17:09:50|||||||||1
1728493800000|2024-10-09 17:10:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|78
1728493810000|2024-10-09 17:10:10|||||||||35
1728493830000|2024-10-09 17:10:30|||||||||1
1728493840000|2024-10-09 17:10:40|||||||||1
1728493860000|2024-10-09 17:11:00|||||||||3
1728493890000|2024-10-09 17:11:30|||||||||4
1728493900000|2024-10-09 17:11:40|||||||||1
1728493910000|2024-10-09 17:11:50|||||||||18
1728493920000|2024-10-09 17:12:00|||||||||4
1728493930000|2024-10-09 17:12:10|||||||||4
1728493940000|2024-10-09 17:12:20|||||||||1
1728493950000|2024-10-09 17:12:30|||||||||2
1728493960000|2024-10-09 17:12:40|||||||||1
1728493980000|2024-10-09 17:13:00|||||||||3
1728494010000|2024-10-09 17:13:30|||||||||5
1728494020000|2024-10-09 17:13:40|||||||||2
1728494030000|2024-10-09 17:13:50|||||||||1
1728494040000|2024-10-09 17:14:00|||||||||2
1728494060000|2024-10-09 17:14:20|||||||||13
1728494070000|2024-10-09 17:14:30|||||||||1
1728494080000|2024-10-09 17:14:40|||||||||5
1728494090000|2024-10-09 17:14:50|||||||||4
1728494100000|2024-10-09 17:15:00|||||||||3
1728494110000|2024-10-09 17:15:10|||||||||30
1728494120000|2024-10-09 17:15:20|||||||||6
1728494150000|2024-10-09 17:15:50|||||||||8
1728494160000|2024-10-09 17:16:00|||||||||1
1728494170000|2024-10-09 17:16:10|||||||||1
1728494180000|2024-10-09 17:16:20|||||||||5
1728494190000|2024-10-09 17:16:30|||||||||1
1728494200000|2024-10-09 17:16:40|||||||||1
1728494220000|2024-10-09 17:17:00|||||||||4
1728494230000|2024-10-09 17:17:10|||||||||2
1728494240000|2024-10-09 17:17:20|||||||||3
1728494250000|2024-10-09 17:17:30|||||||||1
1728494270000|2024-10-09 17:17:50|||||||||3
1728494290000|2024-10-09 17:18:10|||||||||1
1728494310000|2024-10-09 17:18:30|||||||||1
1728494320000|2024-10-09 17:18:40|||||||||1
1728494340000|2024-10-09 17:19:00|||||||||3
1728494360000|2024-10-09 17:19:20|||||||||2
1728494380000|2024-10-09 17:19:40|||||||||2
1728494420000|2024-10-09 17:20:20|||||||||5
1728494430000|2024-10-09 17:20:30|||||||||3
1728494440000|2024-10-09 17:20:40|||||||||1
1728494470000|2024-10-09 17:21:10|||||||||2
1728494480000|2024-10-09 17:21:20|||||||||1
1728494490000|2024-10-09 17:21:30|||||||||2
1728494520000|2024-10-09 17:22:00|||||||||1
1728494550000|2024-10-09 17:22:30|||||||||2
1728494560000|2024-10-09 17:22:40|||||||||1
1728494580000|2024-10-09 17:23:00|||||||||7
1728494600000|2024-10-09 17:23:20|||||||||5
1728494610000|2024-10-09 17:23:30|||||||||2
1728494620000|2024-10-09 17:23:40|||||||||3
1728494640000|2024-10-09 17:24:00|||||||||1
1728494650000|2024-10-09 17:24:10|||||||||4
1728494680000|2024-10-09 17:24:40|||||||||1
1728494700000|2024-10-09 17:25:00|||||||||3
1728494710000|2024-10-09 17:25:10|||||||||4
1728494720000|2024-10-09 17:25:20|||||||||2
1728494730000|2024-10-09 17:25:30|||||||||4
1728494740000|2024-10-09 17:25:40|||||||||2
1728494750000|2024-10-09 17:25:50|||||||||6
1728494760000|2024-10-09 17:26:00|||||||||2
1728494770000|2024-10-09 17:26:10|||||||||5
1728494780000|2024-10-09 17:26:20|||||||||2
1728494790000|2024-10-09 17:26:30|||||||||2
1728494800000|2024-10-09 17:26:40|||||||||4
1728494810000|2024-10-09 17:26:50|||||||||2
1728494820000|2024-10-09 17:27:00|||||||||3
1728494830000|2024-10-09 17:27:10|||||||||2
1728494840000|2024-10-09 17:27:20|||||||||4
1728494850000|2024-10-09 17:27:30|||||||||3
1728494860000|2024-10-09 17:27:40|||||||||4
1728494870000|2024-10-09 17:27:50|||||||||8
1728494880000|2024-10-09 17:28:00|||||||||2
1728494890000|2024-10-09 17:28:10|||||||||5
1728494900000|2024-10-09 17:28:20|||||||||5
1728494910000|2024-10-09 17:28:30|||||||||6
1728494920000|2024-10-09 17:28:40|||||||||3
1728494930000|2024-10-09 17:28:50|||||||||2
1728494940000|2024-10-09 17:29:00|||||||||2
1728494950000|2024-10-09 17:29:10|||||||||1
1728494960000|2024-10-09 17:29:20|||||||||2
1728494970000|2024-10-09 17:29:30|||||||||3
1728494980000|2024-10-09 17:29:40|||||||||2
1728494990000|2024-10-09 17:29:50|||||||||5
1728495000000|2024-10-09 17:30:00|||||||||2
1728495010000|2024-10-09 17:30:10|||||||||2
1728495020000|2024-10-09 17:30:20|||||||||2
1728495030000|2024-10-09 17:30:30|||||||||4
1728495040000|2024-10-09 17:30:40|||||||||8
1728495050000|2024-10-09 17:30:50|||||||||2
1728495060000|2024-10-09 17:31:00|||||||||3
1728495070000|2024-10-09 17:31:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|41
1728495080000|2024-10-09 17:31:20|||||||||3
1728495090000|2024-10-09 17:31:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|4
1728495100000|2024-10-09 17:31:40|||||||||3
1728495110000|2024-10-09 17:31:50|||||||||2
1728495120000|2024-10-09 17:32:00|||||||||4
1728495130000|2024-10-09 17:32:10|||||||||4
1728495140000|2024-10-09 17:32:20|||||||||3
1728495150000|2024-10-09 17:32:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|8
1728495160000|2024-10-09 17:32:40|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|93
1728495170000|2024-10-09 17:32:50|||||||||4
1728495180000|2024-10-09 17:33:00|||||||||8
1728495190000|2024-10-09 17:33:10|||||||||2
1728495200000|2024-10-09 17:33:20|||||||||1
1728495210000|2024-10-09 17:33:30|||||||||6
1728495220000|2024-10-09 17:33:40|||||||||4
1728495230000|2024-10-09 17:33:50|||||||||3
1728495240000|2024-10-09 17:34:00|||||||||5
1728495250000|2024-10-09 17:34:10|||||||||3
1728495260000|2024-10-09 17:34:20|||||||||2
1728495270000|2024-10-09 17:34:30|||||||||2
1728495280000|2024-10-09 17:34:40|||||||||2
1728495290000|2024-10-09 17:34:50|||||||||4
1728495300000|2024-10-09 17:35:00|||||||||2
1728495310000|2024-10-09 17:35:10|||||||||3
1728495320000|2024-10-09 17:35:20|||||||||7
1728495330000|2024-10-09 17:35:30|||||||||2
1728495340000|2024-10-09 17:35:40|||||||||3
1728495350000|2024-10-09 17:35:50|||||||||2
1728495360000|2024-10-09 17:36:00|||||||||2
1728495370000|2024-10-09 17:36:10|||||||||1
1728495380000|2024-10-09 17:36:20|||||||||2
1728495390000|2024-10-09 17:36:30|||||||||3
1728495400000|2024-10-09 17:36:40|||||||||2
1728495410000|2024-10-09 17:36:50|||||||||2
1728495420000|2024-10-09 17:37:00|||||||||4
1728495430000|2024-10-09 17:37:10|||||||||2
1728495440000|2024-10-09 17:37:20|||||||||4
1728495450000|2024-10-09 17:37:30|||||||||4
1728495460000|2024-10-09 17:37:40|||||||||4
1728495470000|2024-10-09 17:37:50|||||||||2
1728495480000|2024-10-09 17:38:00|||||||||5
1728495490000|2024-10-09 17:38:10|||||||||2
1728495500000|2024-10-09 17:38:20|||||||||3
1728495510000|2024-10-09 17:38:30|||||||||3
1728495520000|2024-10-09 17:38:40|||||||||1
1728495530000|2024-10-09 17:38:50|||||||||3
1728495540000|2024-10-09 17:39:00|||||||||2
1728495550000|2024-10-09 17:39:10|||||||||3
1728495560000|2024-10-09 17:39:20|||||||||3
1728495570000|2024-10-09 17:39:30|||||||||8
1728495580000|2024-10-09 17:39:40|||||||||6
1728495590000|2024-10-09 17:39:50|||||||||4
1728495610000|2024-10-09 17:40:10|||||||||1
1728495620000|2024-10-09 17:40:20|||||||||10
1728495650000|2024-10-09 17:40:50|||||||||1
1728495660000|2024-10-09 17:41:00|||||||||2
1728495680000|2024-10-09 17:41:20|||||||||26
1728495700000|2024-10-09 17:41:40|||||||||3
1728495720000|2024-10-09 17:42:00|||||||||5
1728495740000|2024-10-09 17:42:20|||||||||2
1728495760000|2024-10-09 17:42:40|||||||||2
1728495800000|2024-10-09 17:43:20|||||||||4
1728495830000|2024-10-09 17:43:50|||||||||1
1728495840000|2024-10-09 17:44:00|||||||||1
1728495850000|2024-10-09 17:44:10|||||||||1
1728495890000|2024-10-09 17:44:50|||||||||1
1728495900000|2024-10-09 17:45:00|||||||||2
1728495940000|2024-10-09 17:45:40|||||||||3
1728495950000|2024-10-09 17:45:50|||||||||2
1728495960000|2024-10-09 17:46:00|||||||||1
1728495970000|2024-10-09 17:46:10|||||||||2
1728495980000|2024-10-09 17:46:20|||||||||20
1728495990000|2024-10-09 17:46:30|||||||||1
1728496020000|2024-10-09 17:47:00|||||||||2
1728496040000|2024-10-09 17:47:20|||||||||2
1728496060000|2024-10-09 17:47:40|||||||||1
1728496070000|2024-10-09 17:47:50|||||||||3
1728496100000|2024-10-09 17:48:20|||||||||2
1728496110000|2024-10-09 17:48:30|||||||||4
1728496140000|2024-10-09 17:49:00|||||||||4
1728496160000|2024-10-09 17:49:20|||||||||1
1728496170000|2024-10-09 17:49:30|||||||||1
1728496190000|2024-10-09 17:49:50|||||||||1
1728496200000|2024-10-09 17:50:00|||||||||1
1728496210000|2024-10-09 17:50:10|||||||||1
1728496220000|2024-10-09 17:50:20|||||||||4
1728496230000|2024-10-09 17:50:30|||||||||1
1728496240000|2024-10-09 17:50:40|||||||||1
1728496260000|2024-10-09 17:51:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|21
1728496270000|2024-10-09 17:51:10|||||||||3
1728496280000|2024-10-09 17:51:20|||||||||1
1728496300000|2024-10-09 17:51:40|||||||||7
1728496330000|2024-10-09 17:52:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|41
1728496340000|2024-10-09 17:52:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|12
1728496350000|2024-10-09 17:52:30|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1728496360000|2024-10-09 17:52:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1728496390000|2024-10-09 17:53:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|47
1728496400000|2024-10-09 17:53:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|3
1728496410000|2024-10-09 17:53:30|19.88|19.72|19.87|19.71|19.92|19.76|19.87|19.71|125
1728496420000|2024-10-09 17:53:40|||||||||1
1728496430000|2024-10-09 17:53:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|19
1728496440000|2024-10-09 17:54:00|||||||||3
1728496460000|2024-10-09 17:54:20|||||||||8
1728496490000|2024-10-09 17:54:50|||||||||3
1728496500000|2024-10-09 17:55:00|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|0
1728496510000|2024-10-09 17:55:10|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|2
1728496520000|2024-10-09 17:55:20|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|1
1728496540000|2024-10-09 17:55:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|12
1728496570000|2024-10-09 17:56:10|||||||||1
1728496610000|2024-10-09 17:56:50|||||||||1
1728496620000|2024-10-09 17:57:00|||||||||6
1728496630000|2024-10-09 17:57:10|||||||||3
1728496650000|2024-10-09 17:57:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|2
1728496670000|2024-10-09 17:57:50|||||||||2
1728496680000|2024-10-09 17:58:00|||||||||1
1728496720000|2024-10-09 17:58:40|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|36
1728496730000|2024-10-09 17:58:50|19.84|19.68|19.84|19.68|19.86|19.7|19.84|19.68|18
1728496740000|2024-10-09 17:59:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1728496750000|2024-10-09 17:59:10|||||||||10
1728496760000|2024-10-09 17:59:20|||||||||4
1728496770000|2024-10-09 17:59:30|||||||||10
1728496790000|2024-10-09 17:59:50|||||||||3
1728496800000|2024-10-09 18:00:00|||||||||1
1728496810000|2024-10-09 18:00:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|6
1728496820000|2024-10-09 18:00:20|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|1
1728496830000|2024-10-09 18:00:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1728496840000|2024-10-09 18:00:40|||||||||1
1728496870000|2024-10-09 18:01:10|||||||||5
1728496890000|2024-10-09 18:01:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1728496900000|2024-10-09 18:01:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1728496910000|2024-10-09 18:01:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|0
1728496920000|2024-10-09 18:02:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1728496930000|2024-10-09 18:02:10|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1728496940000|2024-10-09 18:02:20|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|1
1728496960000|2024-10-09 18:02:40|||||||||1
1728496970000|2024-10-09 18:02:50|||||||||1
1728496980000|2024-10-09 18:03:00|||||||||1
1728497010000|2024-10-09 18:03:30|||||||||2
1728497020000|2024-10-09 18:03:40|||||||||5
1728497040000|2024-10-09 18:04:00|||||||||2
1728497050000|2024-10-09 18:04:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1728497060000|2024-10-09 18:04:20|19.84|19.68|19.84|19.68|19.84|19.68|19.82|19.66|19
1728497070000|2024-10-09 18:04:30|19.82|19.66|19.82|19.66|19.86|19.7|19.82|19.66|5
1728497080000|2024-10-09 18:04:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|7
1728497090000|2024-10-09 18:04:50|19.82|19.66|19.82|19.66|19.84|19.68|19.82|19.66|3
1728497100000|2024-10-09 18:05:00|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|2
1728497110000|2024-10-09 18:05:10|||||||||6
1728497120000|2024-10-09 18:05:20|19.84|19.68|19.84|19.68|19.86|19.7|19.82|19.66|3
1728497140000|2024-10-09 18:05:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1728497160000|2024-10-09 18:06:00|||||||||1
1728497170000|2024-10-09 18:06:10|||||||||1
1728497180000|2024-10-09 18:06:20|||||||||1
1728497190000|2024-10-09 18:06:30|||||||||1
1728497200000|2024-10-09 18:06:40|||||||||1
1728497220000|2024-10-09 18:07:00|||||||||9
1728497230000|2024-10-09 18:07:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|37
1728497240000|2024-10-09 18:07:20|||||||||1
1728497260000|2024-10-09 18:07:40|||||||||7
1728497270000|2024-10-09 18:07:50|||||||||3
1728497290000|2024-10-09 18:08:10|||||||||1
1728497300000|2024-10-09 18:08:20|||||||||1
1728497310000|2024-10-09 18:08:30|||||||||1
1728497320000|2024-10-09 18:08:40|||||||||1
1728497330000|2024-10-09 18:08:50|||||||||1
1728497340000|2024-10-09 18:09:00|||||||||1
1728497350000|2024-10-09 18:09:10|||||||||3
1728497360000|2024-10-09 18:09:20|||||||||6
1728497370000|2024-10-09 18:09:30|||||||||1
1728497380000|2024-10-09 18:09:40|||||||||15
1728497390000|2024-10-09 18:09:50|||||||||2
1728497400000|2024-10-09 18:10:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|28
1728497410000|2024-10-09 18:10:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|4
1728497420000|2024-10-09 18:10:20|||||||||6
1728497430000|2024-10-09 18:10:30|||||||||1
1728497440000|2024-10-09 18:10:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1728497450000|2024-10-09 18:10:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|41
1728497460000|2024-10-09 18:11:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|43
1728497480000|2024-10-09 18:11:20|||||||||1
1728497490000|2024-10-09 18:11:30|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|44
1728497500000|2024-10-09 18:11:40|||||||||1
1728497510000|2024-10-09 18:11:50|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|1
1728497520000|2024-10-09 18:12:00|||||||||4
1728497530000|2024-10-09 18:12:10|||||||||1
1728497540000|2024-10-09 18:12:20|||||||||11
1728497550000|2024-10-09 18:12:30|||||||||1
1728497560000|2024-10-09 18:12:40|||||||||2
1728497570000|2024-10-09 18:12:50|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|39
1728497580000|2024-10-09 18:13:00|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|22
1728497590000|2024-10-09 18:13:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|1
1728497610000|2024-10-09 18:13:30|||||||||1
1728497630000|2024-10-09 18:13:50|||||||||1
1728497640000|2024-10-09 18:14:00|||||||||2
1728497650000|2024-10-09 18:14:10|||||||||4
1728497660000|2024-10-09 18:14:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|38
1728497680000|2024-10-09 18:14:40|||||||||3
1728497690000|2024-10-09 18:14:50|||||||||5
1728497700000|2024-10-09 18:15:00|||||||||3
1728497710000|2024-10-09 18:15:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1728497720000|2024-10-09 18:15:20|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|3
1728497730000|2024-10-09 18:15:30|||||||||1
1728497740000|2024-10-09 18:15:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|45
1728497760000|2024-10-09 18:16:00|||||||||4
1728497780000|2024-10-09 18:16:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1728497790000|2024-10-09 18:16:30|19.91|19.75|19.89|19.73|19.91|19.75|19.89|19.73|8
1728497800000|2024-10-09 18:16:40|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|1
1728497810000|2024-10-09 18:16:50|19.89|19.73|19.92|19.76|19.92|19.76|19.89|19.73|2
1728497820000|2024-10-09 18:17:00|||||||||1
1728497830000|2024-10-09 18:17:10|||||||||1
1728497840000|2024-10-09 18:17:20|||||||||1
1728497850000|2024-10-09 18:17:30|||||||||2
1728497870000|2024-10-09 18:17:50|19.87|19.71|19.89|19.73|19.89|19.73|19.87|19.71|9
1728497880000|2024-10-09 18:18:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|9
1728497890000|2024-10-09 18:18:10|||||||||2
1728497900000|2024-10-09 18:18:20|||||||||17
1728497910000|2024-10-09 18:18:30|||||||||2
1728497930000|2024-10-09 18:18:50|||||||||2
1728497940000|2024-10-09 18:19:00|||||||||1
1728497950000|2024-10-09 18:19:10|||||||||1
1728497970000|2024-10-09 18:19:30|||||||||34
1728497980000|2024-10-09 18:19:40|||||||||1
1728497990000|2024-10-09 18:19:50|||||||||2
1728498000000|2024-10-09 18:20:00|||||||||3
1728498010000|2024-10-09 18:20:10|||||||||2
1728498020000|2024-10-09 18:20:20|||||||||1
1728498030000|2024-10-09 18:20:30|||||||||1
1728498040000|2024-10-09 18:20:40|||||||||4
1728498060000|2024-10-09 18:21:00|||||||||1
1728498070000|2024-10-09 18:21:10|||||||||2
1728498080000|2024-10-09 18:21:20|||||||||2
1728498090000|2024-10-09 18:21:30|||||||||2
1728498110000|2024-10-09 18:21:50|||||||||1
1728498120000|2024-10-09 18:22:00|||||||||1
1728498140000|2024-10-09 18:22:20|||||||||2
1728498150000|2024-10-09 18:22:30|||||||||1
1728498180000|2024-10-09 18:23:00|||||||||1
1728498190000|2024-10-09 18:23:10|||||||||4
1728498200000|2024-10-09 18:23:20|||||||||6
1728498210000|2024-10-09 18:23:30|||||||||3
1728498230000|2024-10-09 18:23:50|||||||||1
1728498240000|2024-10-09 18:24:00|||||||||2
1728498260000|2024-10-09 18:24:20|||||||||2
1728498270000|2024-10-09 18:24:30|||||||||1
1728498280000|2024-10-09 18:24:40|||||||||3
1728498290000|2024-10-09 18:24:50|||||||||4
1728498300000|2024-10-09 18:25:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|26
1728498310000|2024-10-09 18:25:10|||||||||7
1728498320000|2024-10-09 18:25:20|||||||||2
1728498330000|2024-10-09 18:25:30|||||||||1
1728498340000|2024-10-09 18:25:40|||||||||1
1728498360000|2024-10-09 18:26:00|||||||||2
1728498370000|2024-10-09 18:26:10|||||||||19
1728498380000|2024-10-09 18:26:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1728498390000|2024-10-09 18:26:30|||||||||1
1728498410000|2024-10-09 18:26:50|||||||||3
1728498420000|2024-10-09 18:27:00|||||||||1
1728498430000|2024-10-09 18:27:10|||||||||3
1728498450000|2024-10-09 18:27:30|||||||||3
1728498480000|2024-10-09 18:28:00|||||||||3
1728498490000|2024-10-09 18:28:10|||||||||46
1728498510000|2024-10-09 18:28:30|||||||||2
1728498520000|2024-10-09 18:28:40|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|68
1728498550000|2024-10-09 18:29:10|||||||||1
1728498560000|2024-10-09 18:29:20|||||||||5
1728498570000|2024-10-09 18:29:30|||||||||9
1728498580000|2024-10-09 18:29:40|||||||||1
1728498590000|2024-10-09 18:29:50|||||||||34
1728498600000|2024-10-09 18:30:00|||||||||25
1728498610000|2024-10-09 18:30:10|||||||||2
1728498640000|2024-10-09 18:30:40|||||||||2
1728498670000|2024-10-09 18:31:10|||||||||1
1728498700000|2024-10-09 18:31:40|||||||||4
1728498720000|2024-10-09 18:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|51
1728498730000|2024-10-09 18:32:10|19.77|19.61|19.76|19.6|19.81|19.65|19.76|19.6|53
1728498740000|2024-10-09 18:32:20|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|17
1728498750000|2024-10-09 18:32:30|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|2
1728498760000|2024-10-09 18:32:40|19.79|19.63|19.81|19.65|19.81|19.65|19.76|19.6|5
1728498770000|2024-10-09 18:32:50|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|2
1728498780000|2024-10-09 18:33:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|16
1728498790000|2024-10-09 18:33:10|||||||||1
1728498800000|2024-10-09 18:33:20|||||||||2
1728498810000|2024-10-09 18:33:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|61
1728498820000|2024-10-09 18:33:40|||||||||29
1728498830000|2024-10-09 18:33:50|||||||||2
1728498840000|2024-10-09 18:34:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|14
1728498850000|2024-10-09 18:34:10|||||||||3
1728498870000|2024-10-09 18:34:30|||||||||8
1728498880000|2024-10-09 18:34:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1728498890000|2024-10-09 18:34:50|||||||||5
1728498900000|2024-10-09 18:35:00|||||||||1
1728498910000|2024-10-09 18:35:10|||||||||2
1728498920000|2024-10-09 18:35:20|||||||||1
1728498930000|2024-10-09 18:35:30|||||||||1
1728498940000|2024-10-09 18:35:40|||||||||3
1728498950000|2024-10-09 18:35:50|||||||||1
1728498960000|2024-10-09 18:36:00|||||||||8
1728498970000|2024-10-09 18:36:10|||||||||3
1728498980000|2024-10-09 18:36:20|||||||||1
1728498990000|2024-10-09 18:36:30|||||||||1
1728499000000|2024-10-09 18:36:40|||||||||6
1728499010000|2024-10-09 18:36:50|||||||||1
1728499020000|2024-10-09 18:37:00|||||||||6
1728499030000|2024-10-09 18:37:10|||||||||3
1728499040000|2024-10-09 18:37:20|||||||||2
1728499050000|2024-10-09 18:37:30|||||||||2
1728499060000|2024-10-09 18:37:40|||||||||18
1728499070000|2024-10-09 18:37:50|||||||||2
1728499080000|2024-10-09 18:38:00|||||||||1
1728499090000|2024-10-09 18:38:10|||||||||4
1728499100000|2024-10-09 18:38:20|||||||||1
1728499110000|2024-10-09 18:38:30|||||||||1
1728499120000|2024-10-09 18:38:40|||||||||3
1728499130000|2024-10-09 18:38:50|||||||||12
1728499140000|2024-10-09 18:39:00|||||||||2
1728499150000|2024-10-09 18:39:10|||||||||3
1728499160000|2024-10-09 18:39:20|||||||||2
1728499170000|2024-10-09 18:39:30|||||||||1
1728499180000|2024-10-09 18:39:40|||||||||3
1728499190000|2024-10-09 18:39:50|||||||||2
1728499200000|2024-10-09 18:40:00|||||||||4
1728499210000|2024-10-09 18:40:10|||||||||3
1728499220000|2024-10-09 18:40:20|||||||||3
1728499230000|2024-10-09 18:40:30|||||||||1
1728499240000|2024-10-09 18:40:40|||||||||4
1728499250000|2024-10-09 18:40:50|||||||||2
1728499260000|2024-10-09 18:41:00|||||||||2
1728499270000|2024-10-09 18:41:10|||||||||4
1728499280000|2024-10-09 18:41:20|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|25
1728499290000|2024-10-09 18:41:30|||||||||1
1728499300000|2024-10-09 18:41:40|||||||||7
1728499310000|2024-10-09 18:41:50|||||||||1
1728499320000|2024-10-09 18:42:00|||||||||2
1728499330000|2024-10-09 18:42:10|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|8
1728499340000|2024-10-09 18:42:20|||||||||2
1728499350000|2024-10-09 18:42:30|||||||||1
1728499360000|2024-10-09 18:42:40|||||||||4
1728499370000|2024-10-09 18:42:50|||||||||2
1728499380000|2024-10-09 18:43:00|||||||||2
1728499390000|2024-10-09 18:43:10|||||||||1
1728499400000|2024-10-09 18:43:20|||||||||1
1728499410000|2024-10-09 18:43:30|||||||||2
1728499420000|2024-10-09 18:43:40|||||||||3
1728499430000|2024-10-09 18:43:50|||||||||1
1728499440000|2024-10-09 18:44:00|||||||||1
1728499450000|2024-10-09 18:44:10|||||||||6
1728499460000|2024-10-09 18:44:20|||||||||4
1728499470000|2024-10-09 18:44:30|||||||||29
1728499480000|2024-10-09 18:44:40|||||||||3
1728499490000|2024-10-09 18:44:50|||||||||5
1728499500000|2024-10-09 18:45:00|||||||||2
1728499510000|2024-10-09 18:45:10|19.66|19.5|19.66|19.5|19.71|19.55|19.66|19.5|56
1728499520000|2024-10-09 18:45:20|||||||||1
1728499530000|2024-10-09 18:45:30|||||||||1
1728499540000|2024-10-09 18:45:40|||||||||3
1728499550000|2024-10-09 18:45:50|||||||||3
1728499560000|2024-10-09 18:46:00|||||||||1
1728499570000|2024-10-09 18:46:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1728499580000|2024-10-09 18:46:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1728499590000|2024-10-09 18:46:30|||||||||1
1728499600000|2024-10-09 18:46:40|||||||||3
1728499610000|2024-10-09 18:46:50|||||||||2
1728499620000|2024-10-09 18:47:00|||||||||1
1728499630000|2024-10-09 18:47:10|||||||||2
1728499640000|2024-10-09 18:47:20|||||||||2
1728499650000|2024-10-09 18:47:30|||||||||2
1728499660000|2024-10-09 18:47:40|||||||||2
1728499670000|2024-10-09 18:47:50|||||||||2
1728499680000|2024-10-09 18:48:00|||||||||2
1728499690000|2024-10-09 18:48:10|||||||||13
1728499700000|2024-10-09 18:48:20|||||||||4
1728499710000|2024-10-09 18:48:30|||||||||2
1728499720000|2024-10-09 18:48:40|||||||||1
1728499730000|2024-10-09 18:48:50|||||||||1
1728499740000|2024-10-09 18:49:00|||||||||4
1728499750000|2024-10-09 18:49:10|||||||||2
1728499760000|2024-10-09 18:49:20|||||||||3
1728499770000|2024-10-09 18:49:30|||||||||3
1728499780000|2024-10-09 18:49:40|||||||||6
1728499790000|2024-10-09 18:49:50|||||||||8
1728499810000|2024-10-09 18:50:10|||||||||3
1728499820000|2024-10-09 18:50:20|||||||||2
1728499840000|2024-10-09 18:50:40|||||||||1
1728499850000|2024-10-09 18:50:50|||||||||1
1728499870000|2024-10-09 18:51:10|||||||||1
1728499880000|2024-10-09 18:51:20|||||||||2
1728499890000|2024-10-09 18:51:30|||||||||1
1728499910000|2024-10-09 18:51:50|||||||||2
1728499920000|2024-10-09 18:52:00|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|174
1728499930000|2024-10-09 18:52:10|||||||||2
1728499940000|2024-10-09 18:52:20|||||||||1
1728499970000|2024-10-09 18:52:50|||||||||1
1728500000000|2024-10-09 18:53:20|||||||||8
1728500030000|2024-10-09 18:53:50|||||||||2
1728500040000|2024-10-09 18:54:00|||||||||3
1728500060000|2024-10-09 18:54:20|||||||||5
1728500070000|2024-10-09 18:54:30|||||||||1
1728500080000|2024-10-09 18:54:40|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|5
1728500090000|2024-10-09 18:54:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|3
1728500100000|2024-10-09 18:55:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|0
1728500120000|2024-10-09 18:55:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|1
1728500130000|2024-10-09 18:55:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1728500140000|2024-10-09 18:55:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|40
1728500150000|2024-10-09 18:55:50|||||||||1
1728500160000|2024-10-09 18:56:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|30
1728500170000|2024-10-09 18:56:10|||||||||2
1728500180000|2024-10-09 18:56:20|||||||||1
1728500190000|2024-10-09 18:56:30|19.74|19.58|19.74|19.58|19.74|19.58|19.72|19.56|42
1728500200000|2024-10-09 18:56:40|19.72|19.56|19.72|19.56|19.76|19.6|19.72|19.56|13
1728500210000|2024-10-09 18:56:50|19.74|19.58|19.72|19.56|19.76|19.6|19.72|19.56|32
1728500220000|2024-10-09 18:57:00|19.76|19.6|19.74|19.58|19.76|19.6|19.72|19.56|7
1728500230000|2024-10-09 18:57:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1728500240000|2024-10-09 18:57:20|||||||||2
1728500270000|2024-10-09 18:57:50|||||||||2
1728500300000|2024-10-09 18:58:20|||||||||1
1728500330000|2024-10-09 18:58:50|19.76|19.6|19.76|19.6|19.76|19.6|19.72|19.56|13
1728500340000|2024-10-09 18:59:00|19.74|19.58|19.72|19.56|19.76|19.6|19.72|19.56|28
1728500360000|2024-10-09 18:59:20|||||||||2
1728500370000|2024-10-09 18:59:30|||||||||2
1728500390000|2024-10-09 18:59:50|||||||||3
1728500420000|2024-10-09 19:00:20|||||||||1
1728500430000|2024-10-09 19:00:30|||||||||2
1728500450000|2024-10-09 19:00:50|||||||||1
1728500460000|2024-10-09 19:01:00|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|4
1728500480000|2024-10-09 19:01:20|||||||||1
1728500500000|2024-10-09 19:01:40|||||||||2
1728500510000|2024-10-09 19:01:50|||||||||1
1728500520000|2024-10-09 19:02:00|||||||||5
1728500540000|2024-10-09 19:02:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|20
1728500550000|2024-10-09 19:02:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|77
1728500560000|2024-10-09 19:02:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1728500570000|2024-10-09 19:02:50|||||||||1
1728500590000|2024-10-09 19:03:10|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|4
1728500600000|2024-10-09 19:03:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1728500610000|2024-10-09 19:03:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1728500630000|2024-10-09 19:03:50|||||||||1
1728500640000|2024-10-09 19:04:00|||||||||1
1728500650000|2024-10-09 19:04:10|||||||||5
1728500660000|2024-10-09 19:04:20|||||||||4
1728500690000|2024-10-09 19:04:50|||||||||3
1728500700000|2024-10-09 19:05:00|||||||||15
1728500710000|2024-10-09 19:05:10|||||||||1
1728500720000|2024-10-09 19:05:20|||||||||2
1728500730000|2024-10-09 19:05:30|||||||||2
1728500740000|2024-10-09 19:05:40|||||||||2
1728500750000|2024-10-09 19:05:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|30
1728500760000|2024-10-09 19:06:00|||||||||3
1728500770000|2024-10-09 19:06:10|||||||||21
1728500780000|2024-10-09 19:06:20|||||||||4
1728500790000|2024-10-09 19:06:30|||||||||2
1728500800000|2024-10-09 19:06:40|||||||||5
1728500810000|2024-10-09 19:06:50|||||||||3
1728500820000|2024-10-09 19:07:00|||||||||2
1728500830000|2024-10-09 19:07:10|||||||||1
1728500840000|2024-10-09 19:07:20|||||||||3
1728500850000|2024-10-09 19:07:30|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|69
1728500860000|2024-10-09 19:07:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|41
1728500870000|2024-10-09 19:07:50|||||||||4
1728500880000|2024-10-09 19:08:00|19.69|19.53|19.71|19.55|19.71|19.55|19.67|19.51|6
1728500890000|2024-10-09 19:08:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1728500900000|2024-10-09 19:08:20|||||||||69
1728500910000|2024-10-09 19:08:30|||||||||3
1728500920000|2024-10-09 19:08:40|||||||||2
1728500930000|2024-10-09 19:08:50|||||||||2
1728500940000|2024-10-09 19:09:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|3
1728500950000|2024-10-09 19:09:10|||||||||2
1728500960000|2024-10-09 19:09:20|||||||||6
1728500970000|2024-10-09 19:09:30|||||||||2
1728500980000|2024-10-09 19:09:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1728500990000|2024-10-09 19:09:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1728501000000|2024-10-09 19:10:00|||||||||3
1728501010000|2024-10-09 19:10:10|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|15
1728501020000|2024-10-09 19:10:20|||||||||3
1728501030000|2024-10-09 19:10:30|||||||||2
1728501040000|2024-10-09 19:10:40|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|15
1728501050000|2024-10-09 19:10:50|||||||||2
1728501060000|2024-10-09 19:11:00|||||||||4
1728501070000|2024-10-09 19:11:10|||||||||1
1728501080000|2024-10-09 19:11:20|||||||||3
1728501090000|2024-10-09 19:11:30|||||||||3
1728501100000|2024-10-09 19:11:40|||||||||2
1728501110000|2024-10-09 19:11:50|||||||||1
1728501120000|2024-10-09 19:12:00|||||||||2
1728501130000|2024-10-09 19:12:10|||||||||2
1728501140000|2024-10-09 19:12:20|||||||||1
1728501150000|2024-10-09 19:12:30|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|7
1728501160000|2024-10-09 19:12:40|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|2
1728501170000|2024-10-09 19:12:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1728501180000|2024-10-09 19:13:00|||||||||2
1728501190000|2024-10-09 19:13:10|||||||||2
1728501200000|2024-10-09 19:13:20|||||||||2
1728501210000|2024-10-09 19:13:30|||||||||4
1728501220000|2024-10-09 19:13:40|||||||||1
1728501230000|2024-10-09 19:13:50|||||||||4
1728501240000|2024-10-09 19:14:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1728501250000|2024-10-09 19:14:10|||||||||164
1728501260000|2024-10-09 19:14:20|||||||||17
1728501270000|2024-10-09 19:14:30|||||||||18
1728501280000|2024-10-09 19:14:40|||||||||1
1728501290000|2024-10-09 19:14:50|||||||||7
1728501300000|2024-10-09 19:15:00|||||||||4
1728501310000|2024-10-09 19:15:10|||||||||4
1728501320000|2024-10-09 19:15:20|||||||||2
1728501330000|2024-10-09 19:15:30|||||||||3
1728501340000|2024-10-09 19:15:40|||||||||2
1728501350000|2024-10-09 19:15:50|||||||||2
1728501360000|2024-10-09 19:16:00|||||||||4
1728501370000|2024-10-09 19:16:10|||||||||2
1728501380000|2024-10-09 19:16:20|||||||||2
1728501390000|2024-10-09 19:16:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|7
1728501400000|2024-10-09 19:16:40|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|3
1728501410000|2024-10-09 19:16:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|24
1728501420000|2024-10-09 19:17:00|||||||||2
1728501430000|2024-10-09 19:17:10|||||||||5
1728501440000|2024-10-09 19:17:20|||||||||3
1728501450000|2024-10-09 19:17:30|||||||||3
1728501460000|2024-10-09 19:17:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1728501470000|2024-10-09 19:17:50|||||||||8
1728501480000|2024-10-09 19:18:00|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|3
1728501490000|2024-10-09 19:18:10|||||||||4
1728501500000|2024-10-09 19:18:20|||||||||2
1728501510000|2024-10-09 19:18:30|19.69|19.53|19.67|19.51|19.71|19.55|19.67|19.51|95
1728501520000|2024-10-09 19:18:40|||||||||2
1728501530000|2024-10-09 19:18:50|||||||||1
1728501540000|2024-10-09 19:19:00|||||||||3
1728501550000|2024-10-09 19:19:10|||||||||2
1728501560000|2024-10-09 19:19:20|||||||||1
1728501570000|2024-10-09 19:19:30|||||||||4
1728501580000|2024-10-09 19:19:40|||||||||3
1728501590000|2024-10-09 19:19:50|||||||||3
1728501600000|2024-10-09 19:20:00|||||||||1
1728501630000|2024-10-09 19:20:30|||||||||12
1728501650000|2024-10-09 19:20:50|||||||||1
1728501660000|2024-10-09 19:21:00|||||||||3
1728501680000|2024-10-09 19:21:20|||||||||3
1728501690000|2024-10-09 19:21:30|||||||||2
1728501720000|2024-10-09 19:22:00|||||||||1
1728501730000|2024-10-09 19:22:10|||||||||1
1728501740000|2024-10-09 19:22:20|||||||||9
1728501750000|2024-10-09 19:22:30|||||||||6
1728501780000|2024-10-09 19:23:00|||||||||1
1728501790000|2024-10-09 19:23:10|||||||||5
1728501800000|2024-10-09 19:23:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|136
1728501810000|2024-10-09 19:23:30|||||||||62
1728501820000|2024-10-09 19:23:40|||||||||1
1728501830000|2024-10-09 19:23:50|||||||||7
1728501840000|2024-10-09 19:24:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|58
1728501850000|2024-10-09 19:24:10|||||||||2
1728501880000|2024-10-09 19:24:40|||||||||2
1728501890000|2024-10-09 19:24:50|||||||||2
1728501910000|2024-10-09 19:25:10|||||||||6
1728501920000|2024-10-09 19:25:20|||||||||21
1728501940000|2024-10-09 19:25:40|||||||||1
1728501970000|2024-10-09 19:26:10|||||||||2
1728501990000|2024-10-09 19:26:30|||||||||1
1728502000000|2024-10-09 19:26:40|||||||||2
1728502010000|2024-10-09 19:26:50|||||||||1
1728502030000|2024-10-09 19:27:10|||||||||1
1728502040000|2024-10-09 19:27:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|146
1728502050000|2024-10-09 19:27:30|19.69|19.53|19.67|19.51|19.71|19.55|19.67|19.51|2
1728502060000|2024-10-09 19:27:40|||||||||4
1728502070000|2024-10-09 19:27:50|||||||||4
1728502090000|2024-10-09 19:28:10|||||||||1
1728502100000|2024-10-09 19:28:20|||||||||8
1728502110000|2024-10-09 19:28:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|48
1728502120000|2024-10-09 19:28:40|||||||||2
1728502130000|2024-10-09 19:28:50|||||||||2
1728502150000|2024-10-09 19:29:10|||||||||1
1728502160000|2024-10-09 19:29:20|||||||||1
1728502170000|2024-10-09 19:29:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|50
1728502180000|2024-10-09 19:29:40|||||||||2
1728502190000|2024-10-09 19:29:50|||||||||2
1728502210000|2024-10-09 19:30:10|||||||||5
1728502220000|2024-10-09 19:30:20|||||||||9
1728502230000|2024-10-09 19:30:30|||||||||1
1728502240000|2024-10-09 19:30:40|||||||||7
1728502250000|2024-10-09 19:30:50|||||||||16
1728502260000|2024-10-09 19:31:00|||||||||3
1728502270000|2024-10-09 19:31:10|||||||||7
1728502280000|2024-10-09 19:31:20|||||||||3
1728502290000|2024-10-09 19:31:30|||||||||6
1728502300000|2024-10-09 19:31:40|||||||||4
1728502310000|2024-10-09 19:31:50|||||||||10
1728502320000|2024-10-09 19:32:00|||||||||9
1728502330000|2024-10-09 19:32:10|||||||||10
1728502340000|2024-10-09 19:32:20|||||||||11
1728502350000|2024-10-09 19:32:30|||||||||6
1728502360000|2024-10-09 19:32:40|||||||||4
1728502370000|2024-10-09 19:32:50|||||||||4
1728502380000|2024-10-09 19:33:00|||||||||6
1728502390000|2024-10-09 19:33:10|||||||||13
1728502400000|2024-10-09 19:33:20|||||||||6
1728502410000|2024-10-09 19:33:30|||||||||7
1728502420000|2024-10-09 19:33:40|||||||||16
1728502430000|2024-10-09 19:33:50|||||||||10
1728502440000|2024-10-09 19:34:00|||||||||7
1728502450000|2024-10-09 19:34:10|||||||||8
1728502470000|2024-10-09 19:34:30|||||||||7
1728502480000|2024-10-09 19:34:40|||||||||5
1728502490000|2024-10-09 19:34:50|||||||||8
1728502500000|2024-10-09 19:35:00|||||||||3
1728502510000|2024-10-09 19:35:10|||||||||9
1728502520000|2024-10-09 19:35:20|||||||||2
1728502530000|2024-10-09 19:35:30|||||||||12
1728502540000|2024-10-09 19:35:40|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|54
1728502550000|2024-10-09 19:35:50|||||||||1
1728502560000|2024-10-09 19:36:00|||||||||2
1728502570000|2024-10-09 19:36:10|||||||||7
1728502580000|2024-10-09 19:36:20|||||||||2
1728502590000|2024-10-09 19:36:30|||||||||4
1728502600000|2024-10-09 19:36:40|||||||||3
1728502610000|2024-10-09 19:36:50|||||||||6
1728502620000|2024-10-09 19:37:00|||||||||1
1728502630000|2024-10-09 19:37:10|||||||||9
1728502640000|2024-10-09 19:37:20|||||||||3
1728502650000|2024-10-09 19:37:30|||||||||5
1728502660000|2024-10-09 19:37:40|||||||||5
1728502670000|2024-10-09 19:37:50|||||||||5
1728502680000|2024-10-09 19:38:00|||||||||1
1728502690000|2024-10-09 19:38:10|||||||||7
1728502700000|2024-10-09 19:38:20|||||||||3
1728502710000|2024-10-09 19:38:30|||||||||6
1728502720000|2024-10-09 19:38:40|||||||||3
1728502730000|2024-10-09 19:38:50|||||||||6
1728502740000|2024-10-09 19:39:00|||||||||4
1728502750000|2024-10-09 19:39:10|||||||||9
1728502760000|2024-10-09 19:39:20|||||||||3
1728502770000|2024-10-09 19:39:30|||||||||8
1728502780000|2024-10-09 19:39:40|||||||||12
1728502790000|2024-10-09 19:39:50|||||||||7
1728502800000|2024-10-09 19:40:00|||||||||3
1728502810000|2024-10-09 19:40:10|||||||||7
1728502820000|2024-10-09 19:40:20|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|8
1728502830000|2024-10-09 19:40:30|||||||||8
1728502840000|2024-10-09 19:40:40|||||||||6
1728502850000|2024-10-09 19:40:50|||||||||8
1728502860000|2024-10-09 19:41:00|||||||||3
1728502870000|2024-10-09 19:41:10|||||||||2
1728502880000|2024-10-09 19:41:20|||||||||4
1728502890000|2024-10-09 19:41:30|||||||||2
1728502900000|2024-10-09 19:41:40|||||||||2
1728502910000|2024-10-09 19:41:50|||||||||2
1728502920000|2024-10-09 19:42:00|||||||||3
1728502930000|2024-10-09 19:42:10|||||||||5
1728502940000|2024-10-09 19:42:20|||||||||6
1728502950000|2024-10-09 19:42:30|||||||||4
1728502960000|2024-10-09 19:42:40|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|137
1728502970000|2024-10-09 19:42:50|||||||||73
1728502980000|2024-10-09 19:43:00|||||||||2
1728502990000|2024-10-09 19:43:10|||||||||11
1728503000000|2024-10-09 19:43:20|||||||||7
1728503010000|2024-10-09 19:43:30|||||||||17
1728503020000|2024-10-09 19:43:40|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|85
1728503030000|2024-10-09 19:43:50|||||||||62
1728503040000|2024-10-09 19:44:00|||||||||3
1728503050000|2024-10-09 19:44:10|||||||||10
1728503060000|2024-10-09 19:44:20|||||||||12
1728503070000|2024-10-09 19:44:30|||||||||6
1728503080000|2024-10-09 19:44:40|||||||||2
1728503090000|2024-10-09 19:44:50|||||||||8
1728503100000|2024-10-09 19:45:00|||||||||6
1728503110000|2024-10-09 19:45:10|||||||||7
1728503120000|2024-10-09 19:45:20|||||||||9
1728503130000|2024-10-09 19:45:30|||||||||6
1728503140000|2024-10-09 19:45:40|||||||||5
1728503150000|2024-10-09 19:45:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1728503160000|2024-10-09 19:46:00|||||||||8
1728503170000|2024-10-09 19:46:10|||||||||5
1728503180000|2024-10-09 19:46:20|||||||||5
1728503190000|2024-10-09 19:46:30|||||||||34
1728503200000|2024-10-09 19:46:40|||||||||4
1728503210000|2024-10-09 19:46:50|||||||||8
1728503220000|2024-10-09 19:47:00|||||||||13
1728503230000|2024-10-09 19:47:10|||||||||85
1728503240000|2024-10-09 19:47:20|||||||||13
1728503250000|2024-10-09 19:47:30|||||||||5
1728503260000|2024-10-09 19:47:40|||||||||7
1728503270000|2024-10-09 19:47:50|||||||||8
1728503280000|2024-10-09 19:48:00|||||||||3
1728503290000|2024-10-09 19:48:10|||||||||38
1728503300000|2024-10-09 19:48:20|||||||||15
1728503310000|2024-10-09 19:48:30|||||||||33
1728503320000|2024-10-09 19:48:40|||||||||23
1728503330000|2024-10-09 19:48:50|||||||||7
1728503340000|2024-10-09 19:49:00|||||||||2
1728503350000|2024-10-09 19:49:10|||||||||10
1728503360000|2024-10-09 19:49:20|||||||||11
1728503370000|2024-10-09 19:49:30|||||||||7
1728503380000|2024-10-09 19:49:40|||||||||9
1728503390000|2024-10-09 19:49:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|34
1728503400000|2024-10-09 19:50:00|||||||||9
1728503410000|2024-10-09 19:50:10|||||||||17
1728503420000|2024-10-09 19:50:20|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|11
1728503430000|2024-10-09 19:50:30|||||||||20
1728503440000|2024-10-09 19:50:40|||||||||20
1728503450000|2024-10-09 19:50:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|50
1728503460000|2024-10-09 19:51:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|91
1728503470000|2024-10-09 19:51:10|||||||||10
1728503480000|2024-10-09 19:51:20|||||||||9
1728503490000|2024-10-09 19:51:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|17
1728503500000|2024-10-09 19:51:40|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|7
1728503510000|2024-10-09 19:51:50|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|113
1728503520000|2024-10-09 19:52:00|||||||||7
1728503530000|2024-10-09 19:52:10|||||||||10
1728503540000|2024-10-09 19:52:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|7
1728503550000|2024-10-09 19:52:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|17
1728503560000|2024-10-09 19:52:40|||||||||13
1728503570000|2024-10-09 19:52:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|10
1728503580000|2024-10-09 19:53:00|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|17
1728503590000|2024-10-09 19:53:10|||||||||46
1728503600000|2024-10-09 19:53:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1728503610000|2024-10-09 19:53:30|||||||||6
1728503620000|2024-10-09 19:53:40|||||||||11
1728503630000|2024-10-09 19:53:50|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|19
1728503640000|2024-10-09 19:54:00|||||||||38
1728503650000|2024-10-09 19:54:10|||||||||13
1728503660000|2024-10-09 19:54:20|||||||||86
1728503670000|2024-10-09 19:54:30|||||||||14
1728503680000|2024-10-09 19:54:40|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|222
1728503690000|2024-10-09 19:54:50|||||||||37
1728503700000|2024-10-09 19:55:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|92
1728503710000|2024-10-09 19:55:10|||||||||10
1728503720000|2024-10-09 19:55:20|||||||||9
1728503730000|2024-10-09 19:55:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|116
1728503740000|2024-10-09 19:55:40|||||||||10
1728503750000|2024-10-09 19:55:50|||||||||15
1728503760000|2024-10-09 19:56:00|||||||||13
1728503770000|2024-10-09 19:56:10|||||||||7
1728503780000|2024-10-09 19:56:20|||||||||19
1728503790000|2024-10-09 19:56:30|||||||||13
1728503800000|2024-10-09 19:56:40|||||||||8
1728503810000|2024-10-09 19:56:50|||||||||10
1728503820000|2024-10-09 19:57:00|||||||||4
1728503830000|2024-10-09 19:57:10|||||||||9
1728503840000|2024-10-09 19:57:20|||||||||32
1728503850000|2024-10-09 19:57:30|||||||||63
1728503860000|2024-10-09 19:57:40|||||||||26
1728503870000|2024-10-09 19:57:50|||||||||12
1728503880000|2024-10-09 19:58:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|63
1728503890000|2024-10-09 19:58:10|||||||||27
1728503900000|2024-10-09 19:58:20|||||||||23
1728503910000|2024-10-09 19:58:30|||||||||122
1728503920000|2024-10-09 19:58:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|192
1728503930000|2024-10-09 19:58:50|||||||||242
1728503940000|2024-10-09 19:59:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|309
1728503950000|2024-10-09 19:59:10|||||||||95
1728503960000|2024-10-09 19:59:20|||||||||57
1728503970000|2024-10-09 19:59:30|||||||||118
1728503980000|2024-10-09 19:59:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|647
1728503990000|2024-10-09 19:59:50|||||||||37
1728504000000|2024-10-09 20:00:00|||||||||266
1728504020000|2024-10-09 20:00:20|||||||||21
1728504030000|2024-10-09 20:00:30|||||||||79
1728504040000|2024-10-09 20:00:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|7
1728504050000|2024-10-09 20:00:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1728504060000|2024-10-09 20:01:00|||||||||1
1728504070000|2024-10-09 20:01:10|||||||||11
1728504080000|2024-10-09 20:01:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|202
1728504090000|2024-10-09 20:01:30|||||||||1
1728504100000|2024-10-09 20:01:40|||||||||3
1728504120000|2024-10-09 20:02:00|||||||||2
1728504130000|2024-10-09 20:02:10|||||||||67
1728504140000|2024-10-09 20:02:20|||||||||15
1728504150000|2024-10-09 20:02:30|19.8|19.64|19.84|19.68|19.84|19.68|19.8|19.64|396
1728504160000|2024-10-09 20:02:40|||||||||3
1728504180000|2024-10-09 20:03:00|||||||||1
1728504190000|2024-10-09 20:03:10|||||||||98
1728504200000|2024-10-09 20:03:20|||||||||34
1728504210000|2024-10-09 20:03:30|||||||||22
1728504220000|2024-10-09 20:03:40|||||||||2
1728504230000|2024-10-09 20:03:50|||||||||4
1728504240000|2024-10-09 20:04:00|||||||||1
1728504260000|2024-10-09 20:04:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|331
1728504270000|2024-10-09 20:04:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1728504290000|2024-10-09 20:04:50|||||||||1
1728504300000|2024-10-09 20:05:00|||||||||1
1728504320000|2024-10-09 20:05:20|||||||||34
1728504340000|2024-10-09 20:05:40|||||||||42
1728504360000|2024-10-09 20:06:00|||||||||33
1728504380000|2024-10-09 20:06:20|||||||||1
1728504400000|2024-10-09 20:06:40|||||||||43
1728504420000|2024-10-09 20:07:00|||||||||16
1728504430000|2024-10-09 20:07:10|||||||||10
1728504440000|2024-10-09 20:07:20|||||||||7
1728504450000|2024-10-09 20:07:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|34
1728504460000|2024-10-09 20:07:40|||||||||17
1728504470000|2024-10-09 20:07:50|||||||||16
1728504480000|2024-10-09 20:08:00|||||||||17
1728504490000|2024-10-09 20:08:10|||||||||24
1728504500000|2024-10-09 20:08:20|||||||||21
1728504510000|2024-10-09 20:08:30|||||||||23
1728504520000|2024-10-09 20:08:40|||||||||31
1728504530000|2024-10-09 20:08:50|||||||||28
1728504540000|2024-10-09 20:09:00|||||||||21
1728504550000|2024-10-09 20:09:10|||||||||28
1728504560000|2024-10-09 20:09:20|||||||||24
1728504570000|2024-10-09 20:09:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|277
1728504580000|2024-10-09 20:09:40|||||||||24
1728504590000|2024-10-09 20:09:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|55
1728504600000|2024-10-09 20:10:00|19.85|19.69|19.89|19.73|19.89|19.73|19.85|19.69|91
1728504610000|2024-10-09 20:10:10|||||||||5
1728504620000|2024-10-09 20:10:20|||||||||19
1728504630000|2024-10-09 20:10:30|||||||||28
1728504640000|2024-10-09 20:10:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|65
1728504660000|2024-10-09 20:11:00|||||||||16
1728504670000|2024-10-09 20:11:10|||||||||17
1728504680000|2024-10-09 20:11:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|27
1728504690000|2024-10-09 20:11:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|70
1728504700000|2024-10-09 20:11:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|83
1728504710000|2024-10-09 20:11:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|76
1728504720000|2024-10-09 20:12:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|47
1728504730000|2024-10-09 20:12:10|||||||||30
1728504740000|2024-10-09 20:12:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|16
1728504750000|2024-10-09 20:12:30|||||||||60
1728504760000|2024-10-09 20:12:40|||||||||11
1728504770000|2024-10-09 20:12:50|||||||||12
1728504780000|2024-10-09 20:13:00|||||||||32
1728504790000|2024-10-09 20:13:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|50
1728504800000|2024-10-09 20:13:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|54
1728504810000|2024-10-09 20:13:30|||||||||2
1728504820000|2024-10-09 20:13:40|||||||||22
1728504830000|2024-10-09 20:13:50|||||||||13
1728504840000|2024-10-09 20:14:00|||||||||12
1728504850000|2024-10-09 20:14:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|48
1728504860000|2024-10-09 20:14:20|||||||||15
1728504870000|2024-10-09 20:14:30|||||||||13
1728504880000|2024-10-09 20:14:40|||||||||27
1728504890000|2024-10-09 20:14:50|||||||||20
1728505800000|2024-10-09 20:30:00|||||||||7
1728505810000|2024-10-09 20:30:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|41
1728505820000|2024-10-09 20:30:20|||||||||9
1728505830000|2024-10-09 20:30:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1728505870000|2024-10-09 20:31:10|||||||||3
1728505920000|2024-10-09 20:32:00|||||||||1
1728506090000|2024-10-09 20:34:50|||||||||2
1728506120000|2024-10-09 20:35:20|||||||||61
1728506190000|2024-10-09 20:36:30|||||||||1
1728506340000|2024-10-09 20:39:00|||||||||7
1728506350000|2024-10-09 20:39:10|||||||||27
1728506390000|2024-10-09 20:39:50|||||||||35
1728506430000|2024-10-09 20:40:30|||||||||7
1728506450000|2024-10-09 20:40:50|||||||||2
1728506690000|2024-10-09 20:44:50|||||||||119
1728506780000|2024-10-09 20:46:20|||||||||9
1728507000000|2024-10-09 20:50:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|84
1728507010000|2024-10-09 20:50:10|||||||||3
1728507070000|2024-10-09 20:51:10|||||||||4
1728507140000|2024-10-09 20:52:20|||||||||28
1728507180000|2024-10-09 20:53:00|||||||||26
1728507240000|2024-10-09 20:54:00|||||||||6
1728507310000|2024-10-09 20:55:10|||||||||2
1728507460000|2024-10-09 20:57:40|||||||||6
1728507470000|2024-10-09 20:57:50|||||||||4
1728507540000|2024-10-09 20:59:00|||||||||5
1728507550000|2024-10-09 20:59:10|||||||||34
1728507560000|2024-10-09 20:59:20|||||||||10
1728507590000|2024-10-09 20:59:50|||||||||6
1728511200000|2024-10-09 22:00:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728511230000|2024-10-09 22:00:30|||||||||2
1728511240000|2024-10-09 22:00:40|||||||||4
1728511280000|2024-10-09 22:01:20|||||||||5
1728511360000|2024-10-09 22:02:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728511790000|2024-10-09 22:09:50|||||||||2
1728511840000|2024-10-09 22:10:40|||||||||1
1728511890000|2024-10-09 22:11:30|||||||||1
1728512010000|2024-10-09 22:13:30|||||||||5
1728512060000|2024-10-09 22:14:20|||||||||1
1728512090000|2024-10-09 22:14:50|||||||||1
1728512140000|2024-10-09 22:15:40|||||||||1
1728512200000|2024-10-09 22:16:40|||||||||15
1728512220000|2024-10-09 22:17:00|||||||||4
1728512240000|2024-10-09 22:17:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|13
1728512260000|2024-10-09 22:17:40|||||||||2
1728512310000|2024-10-09 22:18:30|||||||||1
1728512320000|2024-10-09 22:18:40|||||||||1
1728512340000|2024-10-09 22:19:00|||||||||3
1728512350000|2024-10-09 22:19:10|||||||||6
1728512480000|2024-10-09 22:21:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|17
1728512740000|2024-10-09 22:25:40|||||||||1
1728513170000|2024-10-09 22:32:50|||||||||1
1728513620000|2024-10-09 22:40:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1728513640000|2024-10-09 22:40:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1728513840000|2024-10-09 22:44:00|||||||||7
1728514090000|2024-10-09 22:48:10|||||||||1
1728514320000|2024-10-09 22:52:00|||||||||1
1728515040000|2024-10-09 23:04:00|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|5
1728515440000|2024-10-09 23:10:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1728515470000|2024-10-09 23:11:10|||||||||1
1728515500000|2024-10-09 23:11:40|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1728515540000|2024-10-09 23:12:20|||||||||1
1728515550000|2024-10-09 23:12:30|||||||||1
1728515570000|2024-10-09 23:12:50|||||||||1
1728515580000|2024-10-09 23:13:00|||||||||1
1728515870000|2024-10-09 23:17:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1728516030000|2024-10-09 23:20:30|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1728516050000|2024-10-09 23:20:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1728516440000|2024-10-09 23:27:20|||||||||1
1728516600000|2024-10-09 23:30:00|||||||||1
1728516850000|2024-10-09 23:34:10|||||||||10
1728517110000|2024-10-09 23:38:30|||||||||1
1728517260000|2024-10-09 23:41:00|||||||||1
1728517280000|2024-10-09 23:41:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1728517290000|2024-10-09 23:41:30|||||||||1
1728517300000|2024-10-09 23:41:40|||||||||1
1728517500000|2024-10-09 23:45:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1728517600000|2024-10-09 23:46:40|||||||||1
1728517710000|2024-10-09 23:48:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1728517750000|2024-10-09 23:49:10|||||||||2
1728517920000|2024-10-09 23:52:00|||||||||1
1728518000000|2024-10-09 23:53:20|||||||||1
1728518230000|2024-10-09 23:57:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1728518400000|2024-10-10 00:00:00|||||||||1
1728518620000|2024-10-10 00:03:40|||||||||2
1728518940000|2024-10-10 00:09:00|||||||||1
1728519840000|2024-10-10 00:24:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1728519940000|2024-10-10 00:25:40|||||||||2
1728520510000|2024-10-10 00:35:10|||||||||1
1728521110000|2024-10-10 00:45:10|||||||||1
1728521870000|2024-10-10 00:57:50|||||||||1
1728522050000|2024-10-10 01:00:50|||||||||1
1728522320000|2024-10-10 01:05:20|||||||||1
1728522870000|2024-10-10 01:14:30|||||||||1
1728523140000|2024-10-10 01:19:00|||||||||1
1728525660000|2024-10-10 02:01:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1728525690000|2024-10-10 02:01:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728525790000|2024-10-10 02:03:10|||||||||3
1728526160000|2024-10-10 02:09:20|||||||||1
1728526230000|2024-10-10 02:10:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1728526250000|2024-10-10 02:10:50|||||||||1
1728526320000|2024-10-10 02:12:00|||||||||8
1728526340000|2024-10-10 02:12:20|||||||||1
1728526650000|2024-10-10 02:17:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728526690000|2024-10-10 02:18:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728526700000|2024-10-10 02:18:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|1
1728528640000|2024-10-10 02:50:40|||||||||12
1728528830000|2024-10-10 02:53:50|||||||||4
1728529050000|2024-10-10 02:57:30|||||||||4
1728529190000|2024-10-10 02:59:50|||||||||1
1728529200000|2024-10-10 03:00:00|||||||||2
1728529260000|2024-10-10 03:01:00|||||||||5
1728529300000|2024-10-10 03:01:40|||||||||4
1728529310000|2024-10-10 03:01:50|||||||||1
1728529330000|2024-10-10 03:02:10|||||||||4
1728529520000|2024-10-10 03:05:20|||||||||5
1728529600000|2024-10-10 03:06:40|||||||||5
1728529850000|2024-10-10 03:10:50|||||||||1
1728529860000|2024-10-10 03:11:00|||||||||2
1728529940000|2024-10-10 03:12:20|||||||||1
1728530540000|2024-10-10 03:22:20|||||||||2
1728530550000|2024-10-10 03:22:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1728530990000|2024-10-10 03:29:50|||||||||1
1728531280000|2024-10-10 03:34:40|||||||||1
1728531490000|2024-10-10 03:38:10|||||||||3
1728531590000|2024-10-10 03:39:50|||||||||2
1728532060000|2024-10-10 03:47:40|||||||||1
1728532190000|2024-10-10 03:49:50|||||||||2
1728532330000|2024-10-10 03:52:10|||||||||1
1728532370000|2024-10-10 03:52:50|||||||||2
1728532490000|2024-10-10 03:54:50|||||||||1
1728532770000|2024-10-10 03:59:30|||||||||1
1728532790000|2024-10-10 03:59:50|||||||||3
1728532870000|2024-10-10 04:01:10|||||||||3
1728533090000|2024-10-10 04:04:50|||||||||1
1728533390000|2024-10-10 04:09:50|||||||||3
1728533690000|2024-10-10 04:14:50|||||||||2
1728533990000|2024-10-10 04:19:50|||||||||3
1728534080000|2024-10-10 04:21:20|||||||||1
1728534290000|2024-10-10 04:24:50|||||||||3
1728534590000|2024-10-10 04:29:50|||||||||3
1728534890000|2024-10-10 04:34:50|||||||||2
1728535190000|2024-10-10 04:39:50|||||||||3
1728535490000|2024-10-10 04:44:50|||||||||3
1728535790000|2024-10-10 04:49:50|||||||||2
1728536090000|2024-10-10 04:54:50|||||||||2
1728536390000|2024-10-10 04:59:50|||||||||3
1728536430000|2024-10-10 05:00:30|||||||||2
1728536600000|2024-10-10 05:03:20|||||||||1
1728536690000|2024-10-10 05:04:50|||||||||2
1728537290000|2024-10-10 05:14:50|||||||||1
1728537410000|2024-10-10 05:16:50|||||||||1
1728537560000|2024-10-10 05:19:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728537570000|2024-10-10 05:19:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728538470000|2024-10-10 05:34:30|||||||||1
1728538490000|2024-10-10 05:34:50|||||||||2
1728538800000|2024-10-10 05:40:00|||||||||1
1728539040000|2024-10-10 05:44:00|||||||||6
1728539320000|2024-10-10 05:48:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728539370000|2024-10-10 05:49:30|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|0
1728539420000|2024-10-10 05:50:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728539430000|2024-10-10 05:50:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|0
1728539460000|2024-10-10 05:51:00|||||||||13
1728539590000|2024-10-10 05:53:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1728539660000|2024-10-10 05:54:20|||||||||1
1728539730000|2024-10-10 05:55:30|||||||||1
1728539950000|2024-10-10 05:59:10|||||||||1
1728540200000|2024-10-10 06:03:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|1
1728540250000|2024-10-10 06:04:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1728540280000|2024-10-10 06:04:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728540330000|2024-10-10 06:05:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1728540440000|2024-10-10 06:07:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728540470000|2024-10-10 06:07:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1728540520000|2024-10-10 06:08:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1728540630000|2024-10-10 06:10:30|||||||||40
1728541040000|2024-10-10 06:17:20|||||||||1
1728541090000|2024-10-10 06:18:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1728541200000|2024-10-10 06:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728541460000|2024-10-10 06:24:20|||||||||2
1728541480000|2024-10-10 06:24:40|||||||||1
1728541800000|2024-10-10 06:30:00|||||||||2
1728541830000|2024-10-10 06:30:30|||||||||2
1728541860000|2024-10-10 06:31:00|||||||||2
1728541890000|2024-10-10 06:31:30|||||||||4
1728541920000|2024-10-10 06:32:00|||||||||1
1728542160000|2024-10-10 06:36:00|||||||||2
1728542270000|2024-10-10 06:37:50|||||||||9
1728542280000|2024-10-10 06:38:00|||||||||2
1728542610000|2024-10-10 06:43:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|60
1728543420000|2024-10-10 06:57:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|37
1728543460000|2024-10-10 06:57:40|||||||||1
1728543470000|2024-10-10 06:57:50|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|0
1728543520000|2024-10-10 06:58:40|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|2
1728543530000|2024-10-10 06:58:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728543580000|2024-10-10 06:59:40|||||||||29
1728543590000|2024-10-10 06:59:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1728543600000|2024-10-10 07:00:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1728543610000|2024-10-10 07:00:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728543620000|2024-10-10 07:00:20|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1728543980000|2024-10-10 07:06:20|||||||||3
1728544200000|2024-10-10 07:10:00|||||||||1
1728544300000|2024-10-10 07:11:40|||||||||68
1728544570000|2024-10-10 07:16:10|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|8
1728544580000|2024-10-10 07:16:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728544630000|2024-10-10 07:17:10|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1728544770000|2024-10-10 07:19:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728544820000|2024-10-10 07:20:20|||||||||1
1728544830000|2024-10-10 07:20:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728544890000|2024-10-10 07:21:30|||||||||1
1728544960000|2024-10-10 07:22:40|||||||||1
1728545010000|2024-10-10 07:23:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728545020000|2024-10-10 07:23:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|7
1728545030000|2024-10-10 07:23:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1728545040000|2024-10-10 07:24:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|3
1728545180000|2024-10-10 07:26:20|||||||||1
1728545350000|2024-10-10 07:29:10|||||||||1
1728545370000|2024-10-10 07:29:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1728545390000|2024-10-10 07:29:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1728545400000|2024-10-10 07:30:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1728545420000|2024-10-10 07:30:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1728545430000|2024-10-10 07:30:30|||||||||22
1728545440000|2024-10-10 07:30:40|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|10
1728545450000|2024-10-10 07:30:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|15
1728545460000|2024-10-10 07:31:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|17
1728545480000|2024-10-10 07:31:20|||||||||1
1728545490000|2024-10-10 07:31:30|19.83|19.67|19.85|19.69|19.87|19.71|19.83|19.67|1
1728545500000|2024-10-10 07:31:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728545540000|2024-10-10 07:32:20|||||||||6
1728545560000|2024-10-10 07:32:40|||||||||5
1728545590000|2024-10-10 07:33:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728545600000|2024-10-10 07:33:20|||||||||11
1728545720000|2024-10-10 07:35:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|34
1728545810000|2024-10-10 07:36:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728545830000|2024-10-10 07:37:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728545850000|2024-10-10 07:37:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728545940000|2024-10-10 07:39:00|||||||||2
1728546020000|2024-10-10 07:40:20|||||||||1
1728546130000|2024-10-10 07:42:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1728546140000|2024-10-10 07:42:20|||||||||1
1728546150000|2024-10-10 07:42:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728546160000|2024-10-10 07:42:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728546210000|2024-10-10 07:43:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728546280000|2024-10-10 07:44:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1728546380000|2024-10-10 07:46:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|6
1728546390000|2024-10-10 07:46:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728546760000|2024-10-10 07:52:40|||||||||1
1728546780000|2024-10-10 07:53:00|||||||||1
1728546800000|2024-10-10 07:53:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|37
1728546810000|2024-10-10 07:53:30|||||||||2
1728546820000|2024-10-10 07:53:40|||||||||2
1728546850000|2024-10-10 07:54:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|12
1728547020000|2024-10-10 07:57:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1728547210000|2024-10-10 08:00:10|||||||||1
1728547220000|2024-10-10 08:00:20|||||||||4
1728547360000|2024-10-10 08:02:40|||||||||3
1728547370000|2024-10-10 08:02:50|||||||||7
1728547450000|2024-10-10 08:04:10|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|3
1728547460000|2024-10-10 08:04:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|2
1728547500000|2024-10-10 08:05:00|||||||||5
1728547570000|2024-10-10 08:06:10|||||||||1
1728547640000|2024-10-10 08:07:20|||||||||1
1728547660000|2024-10-10 08:07:40|||||||||2
1728547720000|2024-10-10 08:08:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1728547730000|2024-10-10 08:08:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728547760000|2024-10-10 08:09:20|||||||||1
1728547770000|2024-10-10 08:09:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1728547780000|2024-10-10 08:09:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728547810000|2024-10-10 08:10:10|||||||||2
1728547820000|2024-10-10 08:10:20|||||||||1
1728547840000|2024-10-10 08:10:40|||||||||12
1728547890000|2024-10-10 08:11:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1728547960000|2024-10-10 08:12:40|||||||||1
1728547980000|2024-10-10 08:13:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|6
1728547990000|2024-10-10 08:13:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728548030000|2024-10-10 08:13:50|||||||||6
1728548040000|2024-10-10 08:14:00|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|6
1728548050000|2024-10-10 08:14:10|||||||||1
1728548060000|2024-10-10 08:14:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728548120000|2024-10-10 08:15:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|55
1728548130000|2024-10-10 08:15:30|||||||||1
1728548140000|2024-10-10 08:15:40|||||||||1
1728548150000|2024-10-10 08:15:50|||||||||1
1728548160000|2024-10-10 08:16:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|1
1728548170000|2024-10-10 08:16:10|||||||||1
1728548180000|2024-10-10 08:16:20|||||||||1
1728548190000|2024-10-10 08:16:30|||||||||1
1728548280000|2024-10-10 08:18:00|||||||||1
1728548600000|2024-10-10 08:23:20|||||||||2
1728548700000|2024-10-10 08:25:00|||||||||50
1728548710000|2024-10-10 08:25:10|||||||||1
1728548730000|2024-10-10 08:25:30|||||||||1
1728548880000|2024-10-10 08:28:00|||||||||1
1728548970000|2024-10-10 08:29:30|||||||||1
1728549290000|2024-10-10 08:34:50|||||||||1
1728549310000|2024-10-10 08:35:10|||||||||1
1728549370000|2024-10-10 08:36:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728549380000|2024-10-10 08:36:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728549470000|2024-10-10 08:37:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1728549550000|2024-10-10 08:39:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728549630000|2024-10-10 08:40:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728549660000|2024-10-10 08:41:00|||||||||1
1728549670000|2024-10-10 08:41:10|||||||||1
1728549750000|2024-10-10 08:42:30|||||||||4
1728549770000|2024-10-10 08:42:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728549950000|2024-10-10 08:45:50|||||||||2
1728549970000|2024-10-10 08:46:10|||||||||1
1728550130000|2024-10-10 08:48:50|||||||||25
1728550150000|2024-10-10 08:49:10|||||||||1
1728550360000|2024-10-10 08:52:40|||||||||12
1728550370000|2024-10-10 08:52:50|||||||||1
1728550400000|2024-10-10 08:53:20|||||||||28
1728550410000|2024-10-10 08:53:30|||||||||7
1728550430000|2024-10-10 08:53:50|||||||||29
1728550680000|2024-10-10 08:58:00|||||||||2
1728550830000|2024-10-10 09:00:30|||||||||1
1728550960000|2024-10-10 09:02:40|||||||||5
1728551060000|2024-10-10 09:04:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728551070000|2024-10-10 09:04:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728551240000|2024-10-10 09:07:20|||||||||1
1728551510000|2024-10-10 09:11:50|||||||||1
1728551720000|2024-10-10 09:15:20|||||||||9
1728551750000|2024-10-10 09:15:50|||||||||4
1728551760000|2024-10-10 09:16:00|||||||||1
1728551800000|2024-10-10 09:16:40|||||||||1
1728551810000|2024-10-10 09:16:50|||||||||1
1728551840000|2024-10-10 09:17:20|||||||||15
1728552460000|2024-10-10 09:27:40|||||||||1
1728553010000|2024-10-10 09:36:50|||||||||10
1728553140000|2024-10-10 09:39:00|||||||||1
1728553310000|2024-10-10 09:41:50|||||||||1
1728553320000|2024-10-10 09:42:00|||||||||11
1728553340000|2024-10-10 09:42:20|||||||||1
1728553600000|2024-10-10 09:46:40|||||||||110
1728553870000|2024-10-10 09:51:10|||||||||1
1728554140000|2024-10-10 09:55:40|||||||||1
1728554240000|2024-10-10 09:57:20|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|54
1728554270000|2024-10-10 09:57:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1728554460000|2024-10-10 10:01:00|||||||||1
1728554600000|2024-10-10 10:03:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|27
1728554610000|2024-10-10 10:03:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1728555480000|2024-10-10 10:18:00|||||||||1
1728555520000|2024-10-10 10:18:40|||||||||1
1728555600000|2024-10-10 10:20:00|||||||||3
1728556070000|2024-10-10 10:27:50|||||||||8
1728556120000|2024-10-10 10:28:40|||||||||2
1728556190000|2024-10-10 10:29:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1728556200000|2024-10-10 10:30:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1728556340000|2024-10-10 10:32:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1728556440000|2024-10-10 10:34:00|||||||||1
1728556520000|2024-10-10 10:35:20|||||||||1
1728556590000|2024-10-10 10:36:30|||||||||2
1728556670000|2024-10-10 10:37:50|||||||||1
1728556760000|2024-10-10 10:39:20|||||||||1
1728556840000|2024-10-10 10:40:40|||||||||1
1728556920000|2024-10-10 10:42:00|||||||||1
1728557010000|2024-10-10 10:43:30|||||||||1
1728557080000|2024-10-10 10:44:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1728557090000|2024-10-10 10:44:50|||||||||1
1728557130000|2024-10-10 10:45:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1728557250000|2024-10-10 10:47:30|||||||||1
1728557260000|2024-10-10 10:47:40|||||||||7
1728557300000|2024-10-10 10:48:20|||||||||1
1728557350000|2024-10-10 10:49:10|||||||||1
1728557370000|2024-10-10 10:49:30|||||||||6
1728557380000|2024-10-10 10:49:40|||||||||1
1728557430000|2024-10-10 10:50:30|||||||||1
1728557510000|2024-10-10 10:51:50|||||||||2
1728557520000|2024-10-10 10:52:00|||||||||1
1728557660000|2024-10-10 10:54:20|||||||||1
1728557710000|2024-10-10 10:55:10|||||||||2
1728557840000|2024-10-10 10:57:20|||||||||2
1728558480000|2024-10-10 11:08:00|||||||||1
1728558530000|2024-10-10 11:08:50|||||||||1
1728558570000|2024-10-10 11:09:30|||||||||1
1728558870000|2024-10-10 11:14:30|||||||||15
1728558930000|2024-10-10 11:15:30|||||||||43
1728558950000|2024-10-10 11:15:50|||||||||1
1728558980000|2024-10-10 11:16:20|||||||||2
1728558990000|2024-10-10 11:16:30|||||||||1
1728559120000|2024-10-10 11:18:40|||||||||1
1728559190000|2024-10-10 11:19:50|19.8|19.64|19.78|19.62|19.81|19.65|19.78|19.62|9
1728559200000|2024-10-10 11:20:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1728559240000|2024-10-10 11:20:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1728559890000|2024-10-10 11:31:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1728560020000|2024-10-10 11:33:40|||||||||45
1728560030000|2024-10-10 11:33:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728560040000|2024-10-10 11:34:00|||||||||1
1728560060000|2024-10-10 11:34:20|||||||||6
1728560080000|2024-10-10 11:34:40|||||||||1
1728560090000|2024-10-10 11:34:50|||||||||2
1728560310000|2024-10-10 11:38:30|||||||||1
1728560380000|2024-10-10 11:39:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1728560390000|2024-10-10 11:39:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|10
1728560810000|2024-10-10 11:46:50|||||||||1
1728560920000|2024-10-10 11:48:40|||||||||13
1728561160000|2024-10-10 11:52:40|||||||||1
1728561340000|2024-10-10 11:55:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1728561350000|2024-10-10 11:55:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1728561360000|2024-10-10 11:56:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1728561370000|2024-10-10 11:56:10|||||||||5
1728561390000|2024-10-10 11:56:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728561450000|2024-10-10 11:57:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1728561460000|2024-10-10 11:57:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1728561600000|2024-10-10 12:00:00|||||||||2
1728561630000|2024-10-10 12:00:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1728561640000|2024-10-10 12:00:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|8
1728561650000|2024-10-10 12:00:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728561860000|2024-10-10 12:04:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1728562090000|2024-10-10 12:08:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|9
1728562100000|2024-10-10 12:08:20|||||||||6
1728562110000|2024-10-10 12:08:30|||||||||1
1728562120000|2024-10-10 12:08:40|||||||||1
1728562130000|2024-10-10 12:08:50|||||||||1
1728562140000|2024-10-10 12:09:00|||||||||1
1728562170000|2024-10-10 12:09:30|||||||||1
1728562190000|2024-10-10 12:09:50|||||||||1
1728562220000|2024-10-10 12:10:20|||||||||1
1728562250000|2024-10-10 12:10:50|||||||||1
1728562260000|2024-10-10 12:11:00|||||||||1
1728562270000|2024-10-10 12:11:10|||||||||1
1728562300000|2024-10-10 12:11:40|||||||||1
1728562330000|2024-10-10 12:12:10|||||||||1
1728562360000|2024-10-10 12:12:40|||||||||1
1728562380000|2024-10-10 12:13:00|||||||||1
1728562410000|2024-10-10 12:13:30|||||||||1
1728562430000|2024-10-10 12:13:50|||||||||1
1728562440000|2024-10-10 12:14:00|||||||||1
1728562470000|2024-10-10 12:14:30|||||||||3
1728562500000|2024-10-10 12:15:00|||||||||1
1728562530000|2024-10-10 12:15:30|||||||||1
1728562540000|2024-10-10 12:15:40|||||||||1
1728562560000|2024-10-10 12:16:00|||||||||1
1728562590000|2024-10-10 12:16:30|||||||||1
1728562630000|2024-10-10 12:17:10|||||||||1
1728562660000|2024-10-10 12:17:40|||||||||1
1728562700000|2024-10-10 12:18:20|||||||||1
1728562780000|2024-10-10 12:19:40|||||||||1
1728562850000|2024-10-10 12:20:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|6
1728562860000|2024-10-10 12:21:00|||||||||29
1728562870000|2024-10-10 12:21:10|||||||||3
1728562880000|2024-10-10 12:21:20|||||||||7
1728562910000|2024-10-10 12:21:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|7
1728562920000|2024-10-10 12:22:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728562930000|2024-10-10 12:22:10|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|15
1728562940000|2024-10-10 12:22:20|||||||||1
1728562950000|2024-10-10 12:22:30|||||||||1
1728562960000|2024-10-10 12:22:40|||||||||1
1728562970000|2024-10-10 12:22:50|19.67|19.51|19.71|19.55|19.71|19.55|19.66|19.5|7
1728562990000|2024-10-10 12:23:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1728563000000|2024-10-10 12:23:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728563050000|2024-10-10 12:24:10|||||||||1
1728563060000|2024-10-10 12:24:20|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|4
1728563070000|2024-10-10 12:24:30|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|0
1728563160000|2024-10-10 12:26:00|||||||||1
1728563190000|2024-10-10 12:26:30|19.66|19.5|19.71|19.55|19.71|19.55|19.66|19.5|17
1728563200000|2024-10-10 12:26:40|||||||||1
1728563210000|2024-10-10 12:26:50|||||||||3
1728563220000|2024-10-10 12:27:00|||||||||7
1728563230000|2024-10-10 12:27:10|||||||||1
1728563240000|2024-10-10 12:27:20|||||||||1
1728563250000|2024-10-10 12:27:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|11
1728563270000|2024-10-10 12:27:50|||||||||1
1728563280000|2024-10-10 12:28:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1728563300000|2024-10-10 12:28:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|1
1728563340000|2024-10-10 12:29:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728563350000|2024-10-10 12:29:10|||||||||2
1728563370000|2024-10-10 12:29:30|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|12
1728563390000|2024-10-10 12:29:50|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|17
1728563400000|2024-10-10 12:30:00|19.61|19.45|19.8|19.64|19.92|19.76|19.61|19.45|351
1728563410000|2024-10-10 12:30:10|19.77|19.61|19.77|19.61|19.77|19.61|19.67|19.51|262
1728563420000|2024-10-10 12:30:20|19.75|19.59|19.77|19.61|19.77|19.61|19.72|19.56|77
1728563430000|2024-10-10 12:30:30|19.78|19.62|19.72|19.56|19.78|19.62|19.72|19.56|26
1728563440000|2024-10-10 12:30:40|19.75|19.59|19.72|19.56|19.77|19.61|19.72|19.56|9
1728563450000|2024-10-10 12:30:50|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|12
1728563460000|2024-10-10 12:31:00|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|19
1728563470000|2024-10-10 12:31:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|22
1728563480000|2024-10-10 12:31:20|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|147
1728563490000|2024-10-10 12:31:30|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|26
1728563500000|2024-10-10 12:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.47|19.31|112
1728563510000|2024-10-10 12:31:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|39
1728563520000|2024-10-10 12:32:00|19.49|19.33|19.51|19.35|19.51|19.35|19.47|19.31|62
1728563530000|2024-10-10 12:32:10|19.5|19.34|19.46|19.3|19.5|19.34|19.46|19.3|84
1728563540000|2024-10-10 12:32:20|19.5|19.34|19.51|19.35|19.51|19.35|19.48|19.32|7
1728563550000|2024-10-10 12:32:30|19.56|19.4|19.51|19.35|19.56|19.4|19.51|19.35|172
1728563560000|2024-10-10 12:32:40|19.52|19.36|19.51|19.35|19.52|19.36|19.46|19.3|24
1728563570000|2024-10-10 12:32:50|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|20
1728563580000|2024-10-10 12:33:00|19.53|19.37|19.51|19.35|19.55|19.39|19.51|19.35|16
1728563590000|2024-10-10 12:33:10|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|20
1728563600000|2024-10-10 12:33:20|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|15
1728563610000|2024-10-10 12:33:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|20
1728563620000|2024-10-10 12:33:40|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|1
1728563630000|2024-10-10 12:33:50|||||||||1
1728563650000|2024-10-10 12:34:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|61
1728563660000|2024-10-10 12:34:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|56
1728563670000|2024-10-10 12:34:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|41
1728563680000|2024-10-10 12:34:40|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|34
1728563690000|2024-10-10 12:34:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|6
1728563700000|2024-10-10 12:35:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|5
1728563710000|2024-10-10 12:35:10|||||||||1
1728563720000|2024-10-10 12:35:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|3
1728563730000|2024-10-10 12:35:30|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|6
1728563740000|2024-10-10 12:35:40|19.56|19.4|19.58|19.42|19.6|19.44|19.56|19.4|26
1728563750000|2024-10-10 12:35:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|11
1728563780000|2024-10-10 12:36:20|||||||||1
1728563790000|2024-10-10 12:36:30|||||||||1
1728563800000|2024-10-10 12:36:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1728563810000|2024-10-10 12:36:50|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|51
1728563820000|2024-10-10 12:37:00|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|2
1728563830000|2024-10-10 12:37:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|3
1728563840000|2024-10-10 12:37:20|19.62|19.46|19.61|19.45|19.62|19.46|19.61|19.45|19
1728563850000|2024-10-10 12:37:30|||||||||1
1728563860000|2024-10-10 12:37:40|||||||||4
1728563870000|2024-10-10 12:37:50|19.6|19.44|19.61|19.45|19.61|19.45|19.6|19.44|0
1728563880000|2024-10-10 12:38:00|19.6|19.44|19.6|19.44|19.61|19.45|19.6|19.44|0
1728563890000|2024-10-10 12:38:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1728563920000|2024-10-10 12:38:40|||||||||2
1728563940000|2024-10-10 12:39:00|||||||||10
1728563950000|2024-10-10 12:39:10|19.62|19.46|19.66|19.5|19.66|19.5|19.62|19.46|32
1728563960000|2024-10-10 12:39:20|||||||||1
1728563980000|2024-10-10 12:39:40|||||||||5
1728564000000|2024-10-10 12:40:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|8
1728564010000|2024-10-10 12:40:10|||||||||1
1728564020000|2024-10-10 12:40:20|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|15
1728564030000|2024-10-10 12:40:30|19.77|19.61|19.76|19.6|19.77|19.61|19.72|19.56|35
1728564040000|2024-10-10 12:40:40|||||||||44
1728564050000|2024-10-10 12:40:50|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|51
1728564060000|2024-10-10 12:41:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|38
1728564070000|2024-10-10 12:41:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|23
1728564080000|2024-10-10 12:41:20|||||||||4
1728564090000|2024-10-10 12:41:30|||||||||4
1728564120000|2024-10-10 12:42:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|28
1728564130000|2024-10-10 12:42:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|27
1728564140000|2024-10-10 12:42:20|19.79|19.63|19.82|19.66|19.82|19.66|19.77|19.61|6
1728564150000|2024-10-10 12:42:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|1
1728564160000|2024-10-10 12:42:40|19.8|19.64|19.77|19.61|19.82|19.66|19.77|19.61|10
1728564170000|2024-10-10 12:42:50|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|2
1728564180000|2024-10-10 12:43:00|19.79|19.63|19.77|19.61|19.8|19.64|19.77|19.61|2
1728564190000|2024-10-10 12:43:10|19.8|19.64|19.82|19.66|19.82|19.66|19.77|19.61|12
1728564200000|2024-10-10 12:43:20|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|17
1728564210000|2024-10-10 12:43:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|11
1728564220000|2024-10-10 12:43:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728564230000|2024-10-10 12:43:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1728564240000|2024-10-10 12:44:00|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|2
1728564250000|2024-10-10 12:44:10|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|2
1728564260000|2024-10-10 12:44:20|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|12
1728564270000|2024-10-10 12:44:30|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|4
1728564280000|2024-10-10 12:44:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|19
1728564290000|2024-10-10 12:44:50|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|2
1728564300000|2024-10-10 12:45:00|19.72|19.56|19.67|19.51|19.72|19.56|19.67|19.51|7
1728564320000|2024-10-10 12:45:20|19.69|19.53|19.69|19.53|19.71|19.55|19.67|19.51|23
1728564330000|2024-10-10 12:45:30|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|0
1728564340000|2024-10-10 12:45:40|19.69|19.53|19.69|19.53|19.71|19.55|19.67|19.51|15
1728564350000|2024-10-10 12:45:50|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|0
1728564360000|2024-10-10 12:46:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|14
1728564370000|2024-10-10 12:46:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1728564390000|2024-10-10 12:46:30|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|7
1728564400000|2024-10-10 12:46:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1728564420000|2024-10-10 12:47:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1728564430000|2024-10-10 12:47:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1728564440000|2024-10-10 12:47:20|||||||||3
1728564450000|2024-10-10 12:47:30|||||||||40
1728564460000|2024-10-10 12:47:40|19.69|19.53|19.71|19.55|19.71|19.55|19.67|19.51|12
1728564470000|2024-10-10 12:47:50|||||||||6
1728564480000|2024-10-10 12:48:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|50
1728564500000|2024-10-10 12:48:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1728564600000|2024-10-10 12:50:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|1
1728564610000|2024-10-10 12:50:10|19.71|19.55|19.72|19.56|19.74|19.58|19.71|19.55|8
1728564620000|2024-10-10 12:50:20|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|5
1728564640000|2024-10-10 12:50:40|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|335
1728564650000|2024-10-10 12:50:50|||||||||4
1728564670000|2024-10-10 12:51:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728564690000|2024-10-10 12:51:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|57
1728564700000|2024-10-10 12:51:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|0
1728564710000|2024-10-10 12:51:50|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|6
1728564730000|2024-10-10 12:52:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|16
1728564760000|2024-10-10 12:52:40|||||||||17
1728564780000|2024-10-10 12:53:00|||||||||5
1728564790000|2024-10-10 12:53:10|||||||||3
1728564810000|2024-10-10 12:53:30|||||||||2
1728564860000|2024-10-10 12:54:20|||||||||2
1728564900000|2024-10-10 12:55:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|17
1728564910000|2024-10-10 12:55:10|||||||||1
1728564920000|2024-10-10 12:55:20|19.79|19.63|19.82|19.66|19.82|19.66|19.77|19.61|10
1728564930000|2024-10-10 12:55:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728564940000|2024-10-10 12:55:40|||||||||65
1728564950000|2024-10-10 12:55:50|||||||||39
1728564960000|2024-10-10 12:56:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|43
1728564970000|2024-10-10 12:56:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|19
1728564990000|2024-10-10 12:56:30|||||||||20
1728565000000|2024-10-10 12:56:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1728565010000|2024-10-10 12:56:50|||||||||29
1728565020000|2024-10-10 12:57:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|55
1728565030000|2024-10-10 12:57:10|||||||||3
1728565040000|2024-10-10 12:57:20|||||||||1
1728565050000|2024-10-10 12:57:30|19.85|19.69|19.87|19.71|19.87|19.71|19.83|19.67|12
1728565060000|2024-10-10 12:57:40|||||||||2
1728565070000|2024-10-10 12:57:50|||||||||10
1728565080000|2024-10-10 12:58:00|19.83|19.67|19.83|19.67|19.87|19.71|19.83|19.67|24
1728565090000|2024-10-10 12:58:10|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1728565100000|2024-10-10 12:58:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|5
1728565110000|2024-10-10 12:58:30|||||||||1
1728565180000|2024-10-10 12:59:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|108
1728565190000|2024-10-10 12:59:50|19.86|19.7|19.88|19.72|19.88|19.72|19.83|19.67|7
1728565200000|2024-10-10 13:00:00|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|19
1728565210000|2024-10-10 13:00:10|19.88|19.72|19.88|19.72|19.88|19.72|19.83|19.67|55
1728565220000|2024-10-10 13:00:20|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|1
1728565230000|2024-10-10 13:00:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|7
1728565260000|2024-10-10 13:01:00|19.84|19.68|19.88|19.72|19.88|19.72|19.84|19.68|8
1728565270000|2024-10-10 13:01:10|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|24
1728565290000|2024-10-10 13:01:30|||||||||3
1728565300000|2024-10-10 13:01:40|||||||||7
1728565310000|2024-10-10 13:01:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|3
1728565330000|2024-10-10 13:02:10|||||||||6
1728565340000|2024-10-10 13:02:20|||||||||7
1728565360000|2024-10-10 13:02:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1728565380000|2024-10-10 13:03:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|43
1728565390000|2024-10-10 13:03:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1728565400000|2024-10-10 13:03:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728565410000|2024-10-10 13:03:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|34
1728565420000|2024-10-10 13:03:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728565430000|2024-10-10 13:03:50|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|11
1728565440000|2024-10-10 13:04:00|19.82|19.66|19.78|19.62|19.82|19.66|19.78|19.62|13
1728565470000|2024-10-10 13:04:30|||||||||17
1728565480000|2024-10-10 13:04:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|10
1728565490000|2024-10-10 13:04:50|||||||||1
1728565500000|2024-10-10 13:05:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728565560000|2024-10-10 13:06:00|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|3
1728565570000|2024-10-10 13:06:10|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|4
1728565580000|2024-10-10 13:06:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1728565600000|2024-10-10 13:06:40|||||||||9
1728565610000|2024-10-10 13:06:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|7
1728565620000|2024-10-10 13:07:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728565630000|2024-10-10 13:07:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728565720000|2024-10-10 13:08:40|||||||||54
1728565750000|2024-10-10 13:09:10|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|1
1728565780000|2024-10-10 13:09:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728565790000|2024-10-10 13:09:50|||||||||1
1728565840000|2024-10-10 13:10:40|||||||||1
1728565850000|2024-10-10 13:10:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728565870000|2024-10-10 13:11:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728565880000|2024-10-10 13:11:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728565940000|2024-10-10 13:12:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728565950000|2024-10-10 13:12:30|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1728565960000|2024-10-10 13:12:40|||||||||11
1728565970000|2024-10-10 13:12:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728566070000|2024-10-10 13:14:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728566080000|2024-10-10 13:14:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728566090000|2024-10-10 13:14:50|||||||||1
1728566240000|2024-10-10 13:17:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|21
1728566250000|2024-10-10 13:17:30|||||||||1
1728566260000|2024-10-10 13:17:40|||||||||10
1728566290000|2024-10-10 13:18:10|||||||||1
1728566300000|2024-10-10 13:18:20|||||||||1
1728566320000|2024-10-10 13:18:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1728566330000|2024-10-10 13:18:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728566370000|2024-10-10 13:19:30|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|30
1728566390000|2024-10-10 13:19:50|||||||||1
1728566510000|2024-10-10 13:21:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728566520000|2024-10-10 13:22:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1728566580000|2024-10-10 13:23:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728566640000|2024-10-10 13:24:00|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1728566960000|2024-10-10 13:29:20|||||||||3
1728566970000|2024-10-10 13:29:30|||||||||1
1728566980000|2024-10-10 13:29:40|||||||||2
1728566990000|2024-10-10 13:29:50|19.78|19.62|19.82|19.66|19.82|19.66|19.78|19.62|24
1728567000000|2024-10-10 13:30:00|19.78|19.62|19.82|19.66|19.82|19.66|19.77|19.61|83
1728567020000|2024-10-10 13:30:20|||||||||4
1728567030000|2024-10-10 13:30:30|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|74
1728567040000|2024-10-10 13:30:40|||||||||6
1728567050000|2024-10-10 13:30:50|||||||||3
1728567060000|2024-10-10 13:31:00|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|17
1728567070000|2024-10-10 13:31:10|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|53
1728567080000|2024-10-10 13:31:20|||||||||1
1728567100000|2024-10-10 13:31:40|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|17
1728567110000|2024-10-10 13:31:50|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|18
1728567120000|2024-10-10 13:32:00|19.82|19.66|19.82|19.66|19.82|19.66|19.77|19.61|16
1728567130000|2024-10-10 13:32:10|||||||||2
1728567140000|2024-10-10 13:32:20|||||||||1
1728567150000|2024-10-10 13:32:30|19.81|19.65|19.81|19.65|19.81|19.65|19.77|19.61|49
1728567160000|2024-10-10 13:32:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728567190000|2024-10-10 13:33:10|||||||||1
1728567200000|2024-10-10 13:33:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|30
1728567220000|2024-10-10 13:33:40|19.88|19.72|19.88|19.72|19.92|19.76|19.88|19.72|43
1728567230000|2024-10-10 13:33:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1728567240000|2024-10-10 13:34:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|46
1728567250000|2024-10-10 13:34:10|19.87|19.71|19.91|19.75|19.91|19.75|19.87|19.71|73
1728567260000|2024-10-10 13:34:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1728567270000|2024-10-10 13:34:30|||||||||1
1728567300000|2024-10-10 13:35:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|37
1728567320000|2024-10-10 13:35:20|||||||||4
1728567330000|2024-10-10 13:35:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|3
1728567340000|2024-10-10 13:35:40|||||||||1
1728567360000|2024-10-10 13:36:00|||||||||20
1728567370000|2024-10-10 13:36:10|||||||||2
1728567380000|2024-10-10 13:36:20|||||||||9
1728567390000|2024-10-10 13:36:30|||||||||1
1728567420000|2024-10-10 13:37:00|||||||||3
1728567430000|2024-10-10 13:37:10|||||||||1
1728567470000|2024-10-10 13:37:50|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|35
1728567480000|2024-10-10 13:38:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|97
1728567490000|2024-10-10 13:38:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|53
1728567500000|2024-10-10 13:38:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|33
1728567510000|2024-10-10 13:38:30|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|8
1728567520000|2024-10-10 13:38:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|0
1728567530000|2024-10-10 13:38:50|20|19.84|19.98|19.82|20|19.84|19.98|19.82|1
1728567540000|2024-10-10 13:39:00|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|50
1728567560000|2024-10-10 13:39:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|38
1728567570000|2024-10-10 13:39:30|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|55
1728567580000|2024-10-10 13:39:40|||||||||1
1728567590000|2024-10-10 13:39:50|||||||||8
1728567600000|2024-10-10 13:40:00|19.93|19.77|19.93|19.77|19.97|19.81|19.93|19.77|13
1728567610000|2024-10-10 13:40:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|1
1728567620000|2024-10-10 13:40:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|43
1728567630000|2024-10-10 13:40:30|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|32
1728567640000|2024-10-10 13:40:40|19.99|19.83|19.93|19.77|19.99|19.83|19.93|19.77|19
1728567650000|2024-10-10 13:40:50|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|33
1728567660000|2024-10-10 13:41:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|16
1728567670000|2024-10-10 13:41:10|||||||||4
1728567680000|2024-10-10 13:41:20|||||||||2
1728567690000|2024-10-10 13:41:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|4
1728567700000|2024-10-10 13:41:40|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|6
1728567710000|2024-10-10 13:41:50|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|1
1728567720000|2024-10-10 13:42:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|10
1728567730000|2024-10-10 13:42:10|||||||||4
1728567740000|2024-10-10 13:42:20|||||||||51
1728567750000|2024-10-10 13:42:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1728567760000|2024-10-10 13:42:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1728567790000|2024-10-10 13:43:10|||||||||13
1728567800000|2024-10-10 13:43:20|||||||||1
1728567810000|2024-10-10 13:43:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|12
1728567820000|2024-10-10 13:43:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|49
1728567840000|2024-10-10 13:44:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|30
1728567850000|2024-10-10 13:44:10|||||||||4
1728567860000|2024-10-10 13:44:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1728567870000|2024-10-10 13:44:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|0
1728567880000|2024-10-10 13:44:40|||||||||7
1728567890000|2024-10-10 13:44:50|||||||||1
1728567910000|2024-10-10 13:45:10|||||||||4
1728567920000|2024-10-10 13:45:20|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|52
1728567930000|2024-10-10 13:45:30|||||||||19
1728567940000|2024-10-10 13:45:40|||||||||23
1728567950000|2024-10-10 13:45:50|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|212
1728567960000|2024-10-10 13:46:00|19.92|19.76|19.92|19.76|19.97|19.81|19.92|19.76|58
1728567970000|2024-10-10 13:46:10|19.96|19.8|19.97|19.81|19.97|19.81|19.92|19.76|97
1728567980000|2024-10-10 13:46:20|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|10
1728567990000|2024-10-10 13:46:30|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|19
1728568000000|2024-10-10 13:46:40|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|37
1728568010000|2024-10-10 13:46:50|||||||||16
1728568020000|2024-10-10 13:47:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|66
1728568030000|2024-10-10 13:47:10|||||||||5
1728568040000|2024-10-10 13:47:20|||||||||6
1728568050000|2024-10-10 13:47:30|20.04|19.88|20.06|19.9|20.08|19.92|20.03|19.87|47
1728568060000|2024-10-10 13:47:40|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|6
1728568070000|2024-10-10 13:47:50|20.09|19.93|20.09|19.93|20.09|19.93|20.08|19.92|25
1728568080000|2024-10-10 13:48:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|57
1728568090000|2024-10-10 13:48:10|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|5
1728568100000|2024-10-10 13:48:20|20.14|19.98|20.14|19.98|20.14|19.98|20.13|19.97|3
1728568110000|2024-10-10 13:48:30|||||||||1
1728568120000|2024-10-10 13:48:40|||||||||8
1728568130000|2024-10-10 13:48:50|20.13|19.97|20.14|19.98|20.19|20.03|20.13|19.97|293
1728568140000|2024-10-10 13:49:00|20.18|20.02|20.19|20.03|20.19|20.03|20.16|20|42
1728568150000|2024-10-10 13:49:10|20.18|20.02|20.14|19.98|20.18|20.02|20.14|19.98|33
1728568160000|2024-10-10 13:49:20|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|34
1728568170000|2024-10-10 13:49:30|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|108
1728568180000|2024-10-10 13:49:40|||||||||2
1728568190000|2024-10-10 13:49:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|55
1728568200000|2024-10-10 13:50:00|20.18|20.02|20.14|19.98|20.19|20.03|20.14|19.98|67
1728568210000|2024-10-10 13:50:10|20.19|20.03|20.19|20.03|20.19|20.03|20.14|19.98|60
1728568220000|2024-10-10 13:50:20|20.14|19.98|20.14|19.98|20.15|19.99|20.14|19.98|11
1728568230000|2024-10-10 13:50:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|15
1728568240000|2024-10-10 13:50:40|20.09|19.93|20.13|19.97|20.13|19.97|20.08|19.92|173
1728568250000|2024-10-10 13:50:50|20.11|19.95|20.09|19.93|20.13|19.97|20.08|19.92|8
1728568260000|2024-10-10 13:51:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|17
1728568270000|2024-10-10 13:51:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|17
1728568280000|2024-10-10 13:51:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|5
1728568290000|2024-10-10 13:51:30|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|10
1728568300000|2024-10-10 13:51:40|20.13|19.97|20.13|19.97|20.13|19.97|20.09|19.93|13
1728568310000|2024-10-10 13:51:50|||||||||3
1728568320000|2024-10-10 13:52:00|20.14|19.98|20.09|19.93|20.14|19.98|20.09|19.93|2
1728568340000|2024-10-10 13:52:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1728568350000|2024-10-10 13:52:30|||||||||1
1728568360000|2024-10-10 13:52:40|20.07|19.91|20.03|19.87|20.08|19.92|20.03|19.87|66
1728568370000|2024-10-10 13:52:50|20.04|19.88|20.03|19.87|20.08|19.92|20.03|19.87|32
1728568380000|2024-10-10 13:53:00|20.04|19.88|20.03|19.87|20.08|19.92|20.03|19.87|60
1728568390000|2024-10-10 13:53:10|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|60
1728568400000|2024-10-10 13:53:20|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|64
1728568410000|2024-10-10 13:53:30|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|36
1728568420000|2024-10-10 13:53:40|||||||||1
1728568430000|2024-10-10 13:53:50|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|3
1728568440000|2024-10-10 13:54:00|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|16
1728568450000|2024-10-10 13:54:10|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|9
1728568460000|2024-10-10 13:54:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1728568470000|2024-10-10 13:54:30|20.02|19.86|20.02|19.86|20.03|19.87|19.98|19.82|27
1728568480000|2024-10-10 13:54:40|19.98|19.82|20.02|19.86|20.03|19.87|19.98|19.82|1
1728568490000|2024-10-10 13:54:50|20.03|19.87|20.03|19.87|20.03|19.87|19.98|19.82|5
1728568500000|2024-10-10 13:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|27
1728568510000|2024-10-10 13:55:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1728568520000|2024-10-10 13:55:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|23
1728568530000|2024-10-10 13:55:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|30
1728568540000|2024-10-10 13:55:40|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|12
1728568550000|2024-10-10 13:55:50|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|5
1728568560000|2024-10-10 13:56:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|6
1728568570000|2024-10-10 13:56:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1728568590000|2024-10-10 13:56:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|20
1728568600000|2024-10-10 13:56:40|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|40
1728568610000|2024-10-10 13:56:50|||||||||2
1728568620000|2024-10-10 13:57:00|||||||||2
1728568630000|2024-10-10 13:57:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|19
1728568640000|2024-10-10 13:57:20|19.92|19.76|19.92|19.76|19.92|19.76|19.87|19.71|37
1728568650000|2024-10-10 13:57:30|||||||||1
1728568660000|2024-10-10 13:57:40|||||||||11
1728568670000|2024-10-10 13:57:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1728568680000|2024-10-10 13:58:00|||||||||13
1728568690000|2024-10-10 13:58:10|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|39
1728568700000|2024-10-10 13:58:20|||||||||1
1728568710000|2024-10-10 13:58:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|55
1728568720000|2024-10-10 13:58:40|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|24
1728568730000|2024-10-10 13:58:50|19.93|19.77|19.93|19.77|19.95|19.79|19.93|19.77|0
1728568740000|2024-10-10 13:59:00|19.95|19.79|19.95|19.79|19.97|19.81|19.93|19.77|5
1728568750000|2024-10-10 13:59:10|19.97|19.81|20.02|19.86|20.02|19.86|19.95|19.79|2
1728568760000|2024-10-10 13:59:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|9
1728568770000|2024-10-10 13:59:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|1
1728568780000|2024-10-10 13:59:40|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|5
1728568790000|2024-10-10 13:59:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|20
1728568800000|2024-10-10 14:00:00|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|8
1728568810000|2024-10-10 14:00:10|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|14
1728568820000|2024-10-10 14:00:20|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|2
1728568830000|2024-10-10 14:00:30|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|150
1728568850000|2024-10-10 14:00:50|||||||||10
1728568860000|2024-10-10 14:01:00|19.94|19.78|19.97|19.81|19.97|19.81|19.92|19.76|53
1728568870000|2024-10-10 14:01:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1728568880000|2024-10-10 14:01:20|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1728568890000|2024-10-10 14:01:30|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|2
1728568910000|2024-10-10 14:01:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1728568920000|2024-10-10 14:02:00|||||||||1
1728568930000|2024-10-10 14:02:10|||||||||1
1728568940000|2024-10-10 14:02:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1728568960000|2024-10-10 14:02:40|||||||||4
1728568970000|2024-10-10 14:02:50|||||||||22
1728568980000|2024-10-10 14:03:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|8
1728568990000|2024-10-10 14:03:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1728569000000|2024-10-10 14:03:20|||||||||4
1728569020000|2024-10-10 14:03:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1728569030000|2024-10-10 14:03:50|||||||||1
1728569040000|2024-10-10 14:04:00|||||||||6
1728569050000|2024-10-10 14:04:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1728569070000|2024-10-10 14:04:30|||||||||2
1728569080000|2024-10-10 14:04:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1728569090000|2024-10-10 14:04:50|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|1
1728569100000|2024-10-10 14:05:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|3
1728569110000|2024-10-10 14:05:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1728569120000|2024-10-10 14:05:20|||||||||3
1728569130000|2024-10-10 14:05:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|28
1728569140000|2024-10-10 14:05:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728569150000|2024-10-10 14:05:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1728569160000|2024-10-10 14:06:00|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|51
1728569170000|2024-10-10 14:06:10|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|23
1728569190000|2024-10-10 14:06:30|||||||||1
1728569210000|2024-10-10 14:06:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|7
1728569220000|2024-10-10 14:07:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|0
1728569230000|2024-10-10 14:07:10|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|2
1728569240000|2024-10-10 14:07:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728569250000|2024-10-10 14:07:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1728569260000|2024-10-10 14:07:40|19.97|19.81|19.95|19.79|19.97|19.81|19.93|19.77|46
1728569270000|2024-10-10 14:07:50|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|8
1728569280000|2024-10-10 14:08:00|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|3
1728569300000|2024-10-10 14:08:20|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|23
1728569310000|2024-10-10 14:08:30|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|3
1728569320000|2024-10-10 14:08:40|19.91|19.75|19.87|19.71|19.91|19.75|19.87|19.71|51
1728569330000|2024-10-10 14:08:50|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|2
1728569340000|2024-10-10 14:09:00|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|25
1728569350000|2024-10-10 14:09:10|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|12
1728569360000|2024-10-10 14:09:20|||||||||9
1728569370000|2024-10-10 14:09:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|13
1728569380000|2024-10-10 14:09:40|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|13
1728569400000|2024-10-10 14:10:00|||||||||15
1728569410000|2024-10-10 14:10:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1728569420000|2024-10-10 14:10:20|||||||||2
1728569430000|2024-10-10 14:10:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|26
1728569440000|2024-10-10 14:10:40|||||||||3
1728569450000|2024-10-10 14:10:50|||||||||23
1728569470000|2024-10-10 14:11:10|||||||||1
1728569490000|2024-10-10 14:11:30|||||||||1
1728569500000|2024-10-10 14:11:40|19.81|19.65|19.77|19.61|19.81|19.65|19.77|19.61|76
1728569510000|2024-10-10 14:11:50|||||||||1
1728569520000|2024-10-10 14:12:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|16
1728569530000|2024-10-10 14:12:10|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|32
1728569540000|2024-10-10 14:12:20|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|18
1728569550000|2024-10-10 14:12:30|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|14
1728569560000|2024-10-10 14:12:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1728569580000|2024-10-10 14:13:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|3
1728569600000|2024-10-10 14:13:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|2
1728569620000|2024-10-10 14:13:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|39
1728569630000|2024-10-10 14:13:50|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|6
1728569640000|2024-10-10 14:14:00|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|9
1728569650000|2024-10-10 14:14:10|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|55
1728569660000|2024-10-10 14:14:20|||||||||1
1728569670000|2024-10-10 14:14:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1728569680000|2024-10-10 14:14:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|5
1728569690000|2024-10-10 14:14:50|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|11
1728569700000|2024-10-10 14:15:00|||||||||1
1728569710000|2024-10-10 14:15:10|||||||||2
1728569720000|2024-10-10 14:15:20|||||||||24
1728569730000|2024-10-10 14:15:30|||||||||2
1728569740000|2024-10-10 14:15:40|||||||||7
1728569750000|2024-10-10 14:15:50|||||||||3
1728569760000|2024-10-10 14:16:00|||||||||3
1728569770000|2024-10-10 14:16:10|||||||||8
1728569790000|2024-10-10 14:16:30|||||||||3
1728569800000|2024-10-10 14:16:40|||||||||2
1728569810000|2024-10-10 14:16:50|||||||||1
1728569820000|2024-10-10 14:17:00|||||||||17
1728569830000|2024-10-10 14:17:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|5
1728569840000|2024-10-10 14:17:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|183
1728569850000|2024-10-10 14:17:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|3
1728569860000|2024-10-10 14:17:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|45
1728569870000|2024-10-10 14:17:50|||||||||45
1728569880000|2024-10-10 14:18:00|19.81|19.65|19.81|19.65|19.82|19.66|19.8|19.64|27
1728569890000|2024-10-10 14:18:10|19.79|19.63|19.81|19.65|19.82|19.66|19.77|19.61|3
1728569900000|2024-10-10 14:18:20|19.82|19.66|19.77|19.61|19.82|19.66|19.77|19.61|8
1728569910000|2024-10-10 14:18:30|||||||||2
1728569920000|2024-10-10 14:18:40|||||||||84
1728569930000|2024-10-10 14:18:50|||||||||7
1728569940000|2024-10-10 14:19:00|19.81|19.65|19.81|19.65|19.81|19.65|19.77|19.61|71
1728569950000|2024-10-10 14:19:10|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|4
1728569960000|2024-10-10 14:19:20|||||||||6
1728569970000|2024-10-10 14:19:30|||||||||6
1728569980000|2024-10-10 14:19:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1728569990000|2024-10-10 14:19:50|||||||||25
1728570000000|2024-10-10 14:20:00|||||||||3
1728570010000|2024-10-10 14:20:10|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|4
1728570020000|2024-10-10 14:20:20|19.88|19.72|19.87|19.71|19.92|19.76|19.87|19.71|52
1728570030000|2024-10-10 14:20:30|||||||||3
1728570040000|2024-10-10 14:20:40|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|9
1728570050000|2024-10-10 14:20:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|18
1728570060000|2024-10-10 14:21:00|19.87|19.71|19.87|19.71|19.87|19.71|19.83|19.67|36
1728570070000|2024-10-10 14:21:10|||||||||11
1728570080000|2024-10-10 14:21:20|||||||||1
1728570090000|2024-10-10 14:21:30|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|14
1728570100000|2024-10-10 14:21:40|||||||||8
1728570120000|2024-10-10 14:22:00|||||||||2
1728570130000|2024-10-10 14:22:10|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|88
1728570140000|2024-10-10 14:22:20|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|5
1728570150000|2024-10-10 14:22:30|||||||||1
1728570160000|2024-10-10 14:22:40|||||||||4
1728570170000|2024-10-10 14:22:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|31
1728570180000|2024-10-10 14:23:00|19.92|19.76|19.92|19.76|19.93|19.77|19.88|19.72|8
1728570190000|2024-10-10 14:23:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|4
1728570210000|2024-10-10 14:23:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1728570220000|2024-10-10 14:23:40|||||||||7
1728570230000|2024-10-10 14:23:50|||||||||2
1728570240000|2024-10-10 14:24:00|||||||||8
1728570250000|2024-10-10 14:24:10|||||||||3
1728570260000|2024-10-10 14:24:20|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|10
1728570270000|2024-10-10 14:24:30|19.9|19.74|19.88|19.72|19.92|19.76|19.88|19.72|149
1728570290000|2024-10-10 14:24:50|||||||||15
1728570300000|2024-10-10 14:25:00|||||||||26
1728570310000|2024-10-10 14:25:10|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|15
1728570320000|2024-10-10 14:25:20|||||||||1
1728570330000|2024-10-10 14:25:30|||||||||2
1728570340000|2024-10-10 14:25:40|||||||||1
1728570350000|2024-10-10 14:25:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|79
1728570360000|2024-10-10 14:26:00|||||||||9
1728570370000|2024-10-10 14:26:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|92
1728570390000|2024-10-10 14:26:30|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|5
1728570400000|2024-10-10 14:26:40|19.92|19.76|19.92|19.76|19.92|19.76|19.88|19.72|36
1728570410000|2024-10-10 14:26:50|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|3
1728570420000|2024-10-10 14:27:00|19.98|19.82|19.97|19.81|19.98|19.82|19.93|19.77|232
1728570430000|2024-10-10 14:27:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|2
1728570440000|2024-10-10 14:27:20|||||||||2
1728570450000|2024-10-10 14:27:30|||||||||18
1728570460000|2024-10-10 14:27:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|19
1728570470000|2024-10-10 14:27:50|||||||||2
1728570480000|2024-10-10 14:28:00|||||||||3
1728570490000|2024-10-10 14:28:10|19.93|19.77|19.93|19.77|19.97|19.81|19.93|19.77|43
1728570500000|2024-10-10 14:28:20|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|38
1728570510000|2024-10-10 14:28:30|||||||||1
1728570520000|2024-10-10 14:28:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|92
1728570530000|2024-10-10 14:28:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|4
1728570540000|2024-10-10 14:29:00|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|19
1728570550000|2024-10-10 14:29:10|19.97|19.81|19.93|19.77|19.98|19.82|19.93|19.77|40
1728570570000|2024-10-10 14:29:30|||||||||1
1728570580000|2024-10-10 14:29:40|||||||||2
1728570590000|2024-10-10 14:29:50|||||||||70
1728570600000|2024-10-10 14:30:00|||||||||1
1728570610000|2024-10-10 14:30:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|6
1728570620000|2024-10-10 14:30:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|12
1728570630000|2024-10-10 14:30:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|9
1728570640000|2024-10-10 14:30:40|||||||||1
1728570650000|2024-10-10 14:30:50|||||||||34
1728570660000|2024-10-10 14:31:00|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|58
1728570670000|2024-10-10 14:31:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|17
1728570680000|2024-10-10 14:31:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|143
1728570690000|2024-10-10 14:31:30|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|2
1728570700000|2024-10-10 14:31:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1728570710000|2024-10-10 14:31:50|||||||||3
1728570720000|2024-10-10 14:32:00|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|108
1728570730000|2024-10-10 14:32:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|3
1728570740000|2024-10-10 14:32:20|||||||||2
1728570750000|2024-10-10 14:32:30|||||||||2
1728570760000|2024-10-10 14:32:40|||||||||13
1728570780000|2024-10-10 14:33:00|||||||||1
1728570790000|2024-10-10 14:33:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|25
1728570810000|2024-10-10 14:33:30|||||||||3
1728570830000|2024-10-10 14:33:50|||||||||4
1728570840000|2024-10-10 14:34:00|||||||||1
1728570850000|2024-10-10 14:34:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|98
1728570860000|2024-10-10 14:34:20|||||||||25
1728570870000|2024-10-10 14:34:30|||||||||21
1728570880000|2024-10-10 14:34:40|||||||||8
1728570890000|2024-10-10 14:34:50|||||||||1
1728570900000|2024-10-10 14:35:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|38
1728570910000|2024-10-10 14:35:10|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|33
1728570920000|2024-10-10 14:35:20|19.94|19.78|19.94|19.78|19.98|19.82|19.93|19.77|64
1728570930000|2024-10-10 14:35:30|19.96|19.8|19.98|19.82|19.98|19.82|19.93|19.77|22
1728570940000|2024-10-10 14:35:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|2
1728570950000|2024-10-10 14:35:50|||||||||8
1728570960000|2024-10-10 14:36:00|||||||||2
1728570970000|2024-10-10 14:36:10|19.94|19.78|19.98|19.82|19.99|19.83|19.94|19.78|22
1728570980000|2024-10-10 14:36:20|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|116
1728570990000|2024-10-10 14:36:30|19.99|19.83|20.03|19.87|20.03|19.87|19.98|19.82|148
1728571000000|2024-10-10 14:36:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|20
1728571010000|2024-10-10 14:36:50|||||||||2
1728571030000|2024-10-10 14:37:10|||||||||2
1728571040000|2024-10-10 14:37:20|||||||||1
1728571050000|2024-10-10 14:37:30|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|2
1728571060000|2024-10-10 14:37:40|19.93|19.77|19.93|19.77|19.97|19.81|19.93|19.77|10
1728571080000|2024-10-10 14:38:00|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|27
1728571090000|2024-10-10 14:38:10|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|4
1728571100000|2024-10-10 14:38:20|||||||||1
1728571110000|2024-10-10 14:38:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1728571120000|2024-10-10 14:38:40|19.98|19.82|20.02|19.86|20.03|19.87|19.98|19.82|16
1728571130000|2024-10-10 14:38:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1728571140000|2024-10-10 14:39:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|3
1728571150000|2024-10-10 14:39:10|||||||||1
1728571160000|2024-10-10 14:39:20|||||||||3
1728571170000|2024-10-10 14:39:30|||||||||1
1728571180000|2024-10-10 14:39:40|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|7
1728571190000|2024-10-10 14:39:50|20.03|19.87|20.02|19.86|20.03|19.87|19.98|19.82|11
1728571200000|2024-10-10 14:40:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1728571220000|2024-10-10 14:40:20|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|7
1728571230000|2024-10-10 14:40:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1728571240000|2024-10-10 14:40:40|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|1
1728571250000|2024-10-10 14:40:50|||||||||16
1728571260000|2024-10-10 14:41:00|||||||||6
1728571270000|2024-10-10 14:41:10|||||||||1
1728571300000|2024-10-10 14:41:40|||||||||2
1728571320000|2024-10-10 14:42:00|||||||||1
1728571330000|2024-10-10 14:42:10|||||||||12
1728571340000|2024-10-10 14:42:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|25
1728571350000|2024-10-10 14:42:30|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|54
1728571360000|2024-10-10 14:42:40|20|19.84|19.98|19.82|20.02|19.86|19.98|19.82|72
1728571380000|2024-10-10 14:43:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|8
1728571390000|2024-10-10 14:43:10|||||||||1
1728571400000|2024-10-10 14:43:20|||||||||2
1728571410000|2024-10-10 14:43:30|||||||||2
1728571430000|2024-10-10 14:43:50|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|113
1728571440000|2024-10-10 14:44:00|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|8
1728571450000|2024-10-10 14:44:10|19.94|19.78|19.96|19.8|19.97|19.81|19.92|19.76|2
1728571460000|2024-10-10 14:44:20|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|2
1728571470000|2024-10-10 14:44:30|19.94|19.78|19.96|19.8|19.97|19.81|19.94|19.78|20
1728571480000|2024-10-10 14:44:40|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|59
1728571490000|2024-10-10 14:44:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1728571500000|2024-10-10 14:45:00|||||||||121
1728571520000|2024-10-10 14:45:20|||||||||144
1728571530000|2024-10-10 14:45:30|||||||||3
1728571540000|2024-10-10 14:45:40|||||||||4
1728571550000|2024-10-10 14:45:50|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|26
1728571560000|2024-10-10 14:46:00|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|6
1728571570000|2024-10-10 14:46:10|||||||||20
1728571580000|2024-10-10 14:46:20|19.98|19.82|19.98|19.82|20.03|19.87|19.98|19.82|20
1728571590000|2024-10-10 14:46:30|||||||||47
1728571600000|2024-10-10 14:46:40|||||||||9
1728571620000|2024-10-10 14:47:00|||||||||1
1728571640000|2024-10-10 14:47:20|||||||||1
1728571650000|2024-10-10 14:47:30|||||||||1
1728571660000|2024-10-10 14:47:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|8
1728571680000|2024-10-10 14:48:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|21
1728571690000|2024-10-10 14:48:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|80
1728571700000|2024-10-10 14:48:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|83
1728571710000|2024-10-10 14:48:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|15
1728571720000|2024-10-10 14:48:40|||||||||12
1728571730000|2024-10-10 14:48:50|||||||||23
1728571740000|2024-10-10 14:49:00|||||||||30
1728571750000|2024-10-10 14:49:10|||||||||112
1728571760000|2024-10-10 14:49:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|23
1728571780000|2024-10-10 14:49:40|||||||||2
1728571790000|2024-10-10 14:49:50|||||||||6
1728571800000|2024-10-10 14:50:00|||||||||1
1728571810000|2024-10-10 14:50:10|||||||||2
1728571820000|2024-10-10 14:50:20|||||||||2
1728571830000|2024-10-10 14:50:30|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|10
1728571840000|2024-10-10 14:50:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1728571850000|2024-10-10 14:50:50|19.93|19.77|19.93|19.77|19.98|19.82|19.93|19.77|4
1728571860000|2024-10-10 14:51:00|19.96|19.8|19.98|19.82|19.98|19.82|19.96|19.8|13
1728571870000|2024-10-10 14:51:10|||||||||1
1728571880000|2024-10-10 14:51:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|75
1728571910000|2024-10-10 14:51:50|||||||||18
1728571920000|2024-10-10 14:52:00|||||||||2
1728571930000|2024-10-10 14:52:10|||||||||1
1728571950000|2024-10-10 14:52:30|||||||||1
1728571970000|2024-10-10 14:52:50|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|40
1728572000000|2024-10-10 14:53:20|||||||||3
1728572020000|2024-10-10 14:53:40|||||||||1
1728572040000|2024-10-10 14:54:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|22
1728572050000|2024-10-10 14:54:10|||||||||2
1728572060000|2024-10-10 14:54:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1728572070000|2024-10-10 14:54:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1728572090000|2024-10-10 14:54:50|||||||||1
1728572100000|2024-10-10 14:55:00|||||||||3
1728572110000|2024-10-10 14:55:10|||||||||1
1728572120000|2024-10-10 14:55:20|||||||||2
1728572130000|2024-10-10 14:55:30|||||||||1
1728572140000|2024-10-10 14:55:40|||||||||3
1728572150000|2024-10-10 14:55:50|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|10
1728572160000|2024-10-10 14:56:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|30
1728572170000|2024-10-10 14:56:10|||||||||11
1728572180000|2024-10-10 14:56:20|||||||||2
1728572190000|2024-10-10 14:56:30|||||||||2
1728572200000|2024-10-10 14:56:40|||||||||3
1728572210000|2024-10-10 14:56:50|||||||||2
1728572220000|2024-10-10 14:57:00|||||||||7
1728572230000|2024-10-10 14:57:10|||||||||4
1728572240000|2024-10-10 14:57:20|||||||||3
1728572250000|2024-10-10 14:57:30|||||||||2
1728572260000|2024-10-10 14:57:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1728572270000|2024-10-10 14:57:50|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|5
1728572280000|2024-10-10 14:58:00|||||||||5
1728572290000|2024-10-10 14:58:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|15
1728572300000|2024-10-10 14:58:20|||||||||1
1728572310000|2024-10-10 14:58:30|||||||||34
1728572320000|2024-10-10 14:58:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|11
1728572330000|2024-10-10 14:58:50|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|58
1728572340000|2024-10-10 14:59:00|||||||||1
1728572350000|2024-10-10 14:59:10|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|12
1728572360000|2024-10-10 14:59:20|||||||||1
1728572370000|2024-10-10 14:59:30|||||||||1
1728572380000|2024-10-10 14:59:40|||||||||2
1728572390000|2024-10-10 14:59:50|||||||||6
1728572400000|2024-10-10 15:00:00|||||||||21
1728572410000|2024-10-10 15:00:10|||||||||3
1728572420000|2024-10-10 15:00:20|||||||||2
1728572430000|2024-10-10 15:00:30|||||||||1
1728572440000|2024-10-10 15:00:40|||||||||4
1728572450000|2024-10-10 15:00:50|||||||||7
1728572460000|2024-10-10 15:01:00|||||||||1
1728572470000|2024-10-10 15:01:10|||||||||4
1728572480000|2024-10-10 15:01:20|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|5
1728572490000|2024-10-10 15:01:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1728572500000|2024-10-10 15:01:40|||||||||7
1728572510000|2024-10-10 15:01:50|||||||||7
1728572520000|2024-10-10 15:02:00|||||||||2
1728572530000|2024-10-10 15:02:10|||||||||7
1728572540000|2024-10-10 15:02:20|||||||||1
1728572550000|2024-10-10 15:02:30|||||||||4
1728572560000|2024-10-10 15:02:40|||||||||2
1728572570000|2024-10-10 15:02:50|||||||||2
1728572580000|2024-10-10 15:03:00|||||||||3
1728572590000|2024-10-10 15:03:10|||||||||1
1728572600000|2024-10-10 15:03:20|||||||||3
1728572610000|2024-10-10 15:03:30|||||||||2
1728572620000|2024-10-10 15:03:40|||||||||6
1728572630000|2024-10-10 15:03:50|||||||||5
1728572640000|2024-10-10 15:04:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1728572650000|2024-10-10 15:04:10|||||||||1
1728572660000|2024-10-10 15:04:20|||||||||2
1728572670000|2024-10-10 15:04:30|||||||||3
1728572680000|2024-10-10 15:04:40|||||||||3
1728572690000|2024-10-10 15:04:50|||||||||2
1728572700000|2024-10-10 15:05:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|108
1728572710000|2024-10-10 15:05:10|||||||||5
1728572720000|2024-10-10 15:05:20|||||||||3
1728572730000|2024-10-10 15:05:30|||||||||1
1728572740000|2024-10-10 15:05:40|||||||||7
1728572750000|2024-10-10 15:05:50|||||||||1
1728572760000|2024-10-10 15:06:00|||||||||1
1728572770000|2024-10-10 15:06:10|||||||||1
1728572780000|2024-10-10 15:06:20|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|9
1728572790000|2024-10-10 15:06:30|||||||||3
1728572800000|2024-10-10 15:06:40|||||||||3
1728572810000|2024-10-10 15:06:50|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|244
1728572820000|2024-10-10 15:07:00|||||||||1
1728572830000|2024-10-10 15:07:10|||||||||1
1728572840000|2024-10-10 15:07:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1728572850000|2024-10-10 15:07:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|86
1728572860000|2024-10-10 15:07:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|9
1728572870000|2024-10-10 15:07:50|||||||||1
1728572880000|2024-10-10 15:08:00|||||||||3
1728572890000|2024-10-10 15:08:10|||||||||1
1728572900000|2024-10-10 15:08:20|||||||||1
1728572910000|2024-10-10 15:08:30|||||||||2
1728572920000|2024-10-10 15:08:40|||||||||1
1728572930000|2024-10-10 15:08:50|||||||||1
1728572940000|2024-10-10 15:09:00|||||||||9
1728572950000|2024-10-10 15:09:10|||||||||1
1728572960000|2024-10-10 15:09:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|3
1728572970000|2024-10-10 15:09:30|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|232
1728572980000|2024-10-10 15:09:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|68
1728572990000|2024-10-10 15:09:50|||||||||2
1728573000000|2024-10-10 15:10:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|5
1728573010000|2024-10-10 15:10:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728573020000|2024-10-10 15:10:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1728573030000|2024-10-10 15:10:30|||||||||3
1728573040000|2024-10-10 15:10:40|||||||||1
1728573060000|2024-10-10 15:11:00|||||||||2
1728573070000|2024-10-10 15:11:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1728573080000|2024-10-10 15:11:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|9
1728573090000|2024-10-10 15:11:30|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|5
1728573100000|2024-10-10 15:11:40|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|2
1728573110000|2024-10-10 15:11:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728573120000|2024-10-10 15:12:00|19.87|19.71|19.83|19.67|19.87|19.71|19.82|19.66|17
1728573130000|2024-10-10 15:12:10|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|0
1728573140000|2024-10-10 15:12:20|19.83|19.67|19.83|19.67|19.85|19.69|19.82|19.66|46
1728573150000|2024-10-10 15:12:30|||||||||1
1728573160000|2024-10-10 15:12:40|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|10
1728573170000|2024-10-10 15:12:50|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|15
1728573180000|2024-10-10 15:13:00|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|0
1728573190000|2024-10-10 15:13:10|||||||||3
1728573200000|2024-10-10 15:13:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|2
1728573210000|2024-10-10 15:13:30|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|3
1728573220000|2024-10-10 15:13:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728573230000|2024-10-10 15:13:50|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|1
1728573240000|2024-10-10 15:14:00|||||||||1
1728573250000|2024-10-10 15:14:10|||||||||12
1728573260000|2024-10-10 15:14:20|||||||||6
1728573270000|2024-10-10 15:14:30|||||||||1
1728573280000|2024-10-10 15:14:40|||||||||4
1728573290000|2024-10-10 15:14:50|||||||||2
1728573300000|2024-10-10 15:15:00|19.81|19.65|19.82|19.66|19.82|19.66|19.77|19.61|72
1728573310000|2024-10-10 15:15:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|13
1728573320000|2024-10-10 15:15:20|||||||||6
1728573330000|2024-10-10 15:15:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1728573340000|2024-10-10 15:15:40|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1728573350000|2024-10-10 15:15:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1728573360000|2024-10-10 15:16:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1728573370000|2024-10-10 15:16:10|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|1
1728573380000|2024-10-10 15:16:20|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1728573400000|2024-10-10 15:16:40|||||||||2
1728573410000|2024-10-10 15:16:50|||||||||1
1728573420000|2024-10-10 15:17:00|||||||||2
1728573430000|2024-10-10 15:17:10|||||||||2
1728573450000|2024-10-10 15:17:30|||||||||2
1728573460000|2024-10-10 15:17:40|||||||||2
1728573480000|2024-10-10 15:18:00|||||||||4
1728573490000|2024-10-10 15:18:10|||||||||6
1728573500000|2024-10-10 15:18:20|||||||||7
1728573510000|2024-10-10 15:18:30|||||||||3
1728573520000|2024-10-10 15:18:40|||||||||1
1728573530000|2024-10-10 15:18:50|||||||||2
1728573540000|2024-10-10 15:19:00|||||||||6
1728573570000|2024-10-10 15:19:30|||||||||4
1728573580000|2024-10-10 15:19:40|||||||||2
1728573600000|2024-10-10 15:20:00|||||||||2
1728573610000|2024-10-10 15:20:10|||||||||2
1728573630000|2024-10-10 15:20:30|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|278
1728573640000|2024-10-10 15:20:40|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|65
1728573650000|2024-10-10 15:20:50|||||||||2
1728573660000|2024-10-10 15:21:00|||||||||2
1728573670000|2024-10-10 15:21:10|||||||||4
1728573680000|2024-10-10 15:21:20|||||||||2
1728573690000|2024-10-10 15:21:30|||||||||2
1728573700000|2024-10-10 15:21:40|||||||||1
1728573710000|2024-10-10 15:21:50|||||||||3
1728573720000|2024-10-10 15:22:00|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|44
1728573730000|2024-10-10 15:22:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1728573740000|2024-10-10 15:22:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1728573750000|2024-10-10 15:22:30|||||||||1
1728573760000|2024-10-10 15:22:40|||||||||2
1728573770000|2024-10-10 15:22:50|||||||||4
1728573780000|2024-10-10 15:23:00|||||||||1
1728573790000|2024-10-10 15:23:10|||||||||5
1728573800000|2024-10-10 15:23:20|||||||||2
1728573810000|2024-10-10 15:23:30|||||||||3
1728573830000|2024-10-10 15:23:50|||||||||2
1728573840000|2024-10-10 15:24:00|||||||||1
1728573860000|2024-10-10 15:24:20|||||||||2
1728573870000|2024-10-10 15:24:30|||||||||2
1728573880000|2024-10-10 15:24:40|||||||||3
1728573890000|2024-10-10 15:24:50|||||||||2
1728573900000|2024-10-10 15:25:00|||||||||27
1728573910000|2024-10-10 15:25:10|||||||||1
1728573920000|2024-10-10 15:25:20|||||||||4
1728573930000|2024-10-10 15:25:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728573940000|2024-10-10 15:25:40|||||||||1
1728573950000|2024-10-10 15:25:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1728573960000|2024-10-10 15:26:00|||||||||1
1728573970000|2024-10-10 15:26:10|||||||||5
1728573980000|2024-10-10 15:26:20|||||||||3
1728573990000|2024-10-10 15:26:30|||||||||4
1728574000000|2024-10-10 15:26:40|||||||||2
1728574010000|2024-10-10 15:26:50|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|19
1728574020000|2024-10-10 15:27:00|||||||||2
1728574030000|2024-10-10 15:27:10|19.85|19.69|19.87|19.71|19.87|19.71|19.83|19.67|12
1728574040000|2024-10-10 15:27:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|22
1728574050000|2024-10-10 15:27:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|31
1728574060000|2024-10-10 15:27:40|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|9
1728574070000|2024-10-10 15:27:50|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|4
1728574080000|2024-10-10 15:28:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|1
1728574090000|2024-10-10 15:28:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|9
1728574100000|2024-10-10 15:28:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|4
1728574110000|2024-10-10 15:28:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728574120000|2024-10-10 15:28:40|||||||||2
1728574130000|2024-10-10 15:28:50|||||||||2
1728574140000|2024-10-10 15:29:00|||||||||2
1728574150000|2024-10-10 15:29:10|||||||||2
1728574160000|2024-10-10 15:29:20|||||||||4
1728574170000|2024-10-10 15:29:30|||||||||1
1728574180000|2024-10-10 15:29:40|||||||||3
1728574190000|2024-10-10 15:29:50|||||||||9
1728574200000|2024-10-10 15:30:00|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|3
1728574210000|2024-10-10 15:30:10|19.82|19.66|19.82|19.66|19.83|19.67|19.82|19.66|2
1728574220000|2024-10-10 15:30:20|||||||||9
1728574230000|2024-10-10 15:30:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|22
1728574240000|2024-10-10 15:30:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728574250000|2024-10-10 15:30:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|4
1728574260000|2024-10-10 15:31:00|||||||||2
1728574270000|2024-10-10 15:31:10|||||||||1
1728574280000|2024-10-10 15:31:20|||||||||15
1728574290000|2024-10-10 15:31:30|||||||||2
1728574310000|2024-10-10 15:31:50|||||||||4
1728574320000|2024-10-10 15:32:00|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|47
1728574330000|2024-10-10 15:32:10|||||||||1
1728574350000|2024-10-10 15:32:30|||||||||1
1728574360000|2024-10-10 15:32:40|||||||||6
1728574370000|2024-10-10 15:32:50|||||||||1
1728574380000|2024-10-10 15:33:00|||||||||1
1728574390000|2024-10-10 15:33:10|||||||||1
1728574400000|2024-10-10 15:33:20|||||||||11
1728574410000|2024-10-10 15:33:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|134
1728574420000|2024-10-10 15:33:40|||||||||11
1728574430000|2024-10-10 15:33:50|||||||||2
1728574450000|2024-10-10 15:34:10|||||||||1
1728574460000|2024-10-10 15:34:20|||||||||2
1728574470000|2024-10-10 15:34:30|||||||||2
1728574480000|2024-10-10 15:34:40|||||||||2
1728574490000|2024-10-10 15:34:50|||||||||12
1728574500000|2024-10-10 15:35:00|||||||||2
1728574510000|2024-10-10 15:35:10|||||||||5
1728574520000|2024-10-10 15:35:20|||||||||1
1728574530000|2024-10-10 15:35:30|||||||||2
1728574540000|2024-10-10 15:35:40|||||||||9
1728574550000|2024-10-10 15:35:50|||||||||3
1728574560000|2024-10-10 15:36:00|||||||||4
1728574570000|2024-10-10 15:36:10|||||||||3
1728574580000|2024-10-10 15:36:20|||||||||5
1728574590000|2024-10-10 15:36:30|||||||||2
1728574600000|2024-10-10 15:36:40|||||||||1
1728574610000|2024-10-10 15:36:50|||||||||2
1728574620000|2024-10-10 15:37:00|||||||||2
1728574630000|2024-10-10 15:37:10|||||||||3
1728574640000|2024-10-10 15:37:20|||||||||2
1728574650000|2024-10-10 15:37:30|||||||||5
1728574660000|2024-10-10 15:37:40|||||||||3
1728574680000|2024-10-10 15:38:00|||||||||9
1728574690000|2024-10-10 15:38:10|||||||||19
1728574700000|2024-10-10 15:38:20|||||||||4
1728574710000|2024-10-10 15:38:30|||||||||6
1728574720000|2024-10-10 15:38:40|||||||||2
1728574730000|2024-10-10 15:38:50|||||||||13
1728574740000|2024-10-10 15:39:00|||||||||2
1728574760000|2024-10-10 15:39:20|||||||||9
1728574770000|2024-10-10 15:39:30|||||||||26
1728574790000|2024-10-10 15:39:50|||||||||1
1728574800000|2024-10-10 15:40:00|||||||||4
1728574810000|2024-10-10 15:40:10|||||||||13
1728574820000|2024-10-10 15:40:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|30
1728574830000|2024-10-10 15:40:30|||||||||3
1728574840000|2024-10-10 15:40:40|||||||||10
1728574850000|2024-10-10 15:40:50|||||||||6
1728574860000|2024-10-10 15:41:00|||||||||2
1728574870000|2024-10-10 15:41:10|||||||||1
1728574880000|2024-10-10 15:41:20|||||||||2
1728574890000|2024-10-10 15:41:30|||||||||1
1728574900000|2024-10-10 15:41:40|||||||||2
1728574920000|2024-10-10 15:42:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|81
1728574930000|2024-10-10 15:42:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|18
1728574940000|2024-10-10 15:42:20|||||||||11
1728574960000|2024-10-10 15:42:40|||||||||3
1728574970000|2024-10-10 15:42:50|||||||||1
1728574980000|2024-10-10 15:43:00|||||||||1
1728574990000|2024-10-10 15:43:10|||||||||9
1728575000000|2024-10-10 15:43:20|||||||||10
1728575010000|2024-10-10 15:43:30|||||||||7
1728575020000|2024-10-10 15:43:40|||||||||2
1728575030000|2024-10-10 15:43:50|||||||||1
1728575040000|2024-10-10 15:44:00|||||||||16
1728575050000|2024-10-10 15:44:10|||||||||4
1728575060000|2024-10-10 15:44:20|||||||||9
1728575070000|2024-10-10 15:44:30|||||||||16
1728575080000|2024-10-10 15:44:40|||||||||5
1728575090000|2024-10-10 15:44:50|||||||||1
1728575100000|2024-10-10 15:45:00|||||||||1
1728575110000|2024-10-10 15:45:10|||||||||2
1728575120000|2024-10-10 15:45:20|||||||||3
1728575130000|2024-10-10 15:45:30|||||||||1
1728575160000|2024-10-10 15:46:00|||||||||1
1728575170000|2024-10-10 15:46:10|||||||||2
1728575180000|2024-10-10 15:46:20|||||||||1
1728575290000|2024-10-10 15:48:10|||||||||1
1728575300000|2024-10-10 15:48:20|||||||||3
1728575310000|2024-10-10 15:48:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728575320000|2024-10-10 15:48:40|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|55
1728575330000|2024-10-10 15:48:50|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|1
1728575340000|2024-10-10 15:49:00|||||||||1
1728575350000|2024-10-10 15:49:10|||||||||1
1728575380000|2024-10-10 15:49:40|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|0
1728575390000|2024-10-10 15:49:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|0
1728575410000|2024-10-10 15:50:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|11
1728575430000|2024-10-10 15:50:30|||||||||19
1728575440000|2024-10-10 15:50:40|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|94
1728575450000|2024-10-10 15:50:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|23
1728575460000|2024-10-10 15:51:00|||||||||3
1728575470000|2024-10-10 15:51:10|||||||||5
1728575480000|2024-10-10 15:51:20|||||||||1
1728575490000|2024-10-10 15:51:30|||||||||1
1728575520000|2024-10-10 15:52:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|13
1728575530000|2024-10-10 15:52:10|||||||||1
1728575540000|2024-10-10 15:52:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1728575550000|2024-10-10 15:52:30|||||||||1
1728575560000|2024-10-10 15:52:40|||||||||1
1728575570000|2024-10-10 15:52:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728575580000|2024-10-10 15:53:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|6
1728575600000|2024-10-10 15:53:20|||||||||2
1728575620000|2024-10-10 15:53:40|||||||||2
1728575650000|2024-10-10 15:54:10|||||||||1
1728575660000|2024-10-10 15:54:20|||||||||3
1728575680000|2024-10-10 15:54:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|9
1728575690000|2024-10-10 15:54:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|4
1728575710000|2024-10-10 15:55:10|||||||||1
1728575740000|2024-10-10 15:55:40|||||||||1
1728575760000|2024-10-10 15:56:00|||||||||5
1728575780000|2024-10-10 15:56:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1728575810000|2024-10-10 15:56:50|||||||||5
1728575820000|2024-10-10 15:57:00|||||||||1
1728575830000|2024-10-10 15:57:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728575840000|2024-10-10 15:57:20|||||||||1
1728575850000|2024-10-10 15:57:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1728575860000|2024-10-10 15:57:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|1
1728575880000|2024-10-10 15:58:00|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|7
1728575890000|2024-10-10 15:58:10|||||||||3
1728575910000|2024-10-10 15:58:30|||||||||3
1728575930000|2024-10-10 15:58:50|||||||||2
1728575960000|2024-10-10 15:59:20|||||||||5
1728575970000|2024-10-10 15:59:30|||||||||1
1728575990000|2024-10-10 15:59:50|||||||||1
1728576000000|2024-10-10 16:00:00|||||||||3
1728576010000|2024-10-10 16:00:10|||||||||7
1728576030000|2024-10-10 16:00:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|115
1728576040000|2024-10-10 16:00:40|||||||||31
1728576050000|2024-10-10 16:00:50|||||||||9
1728576090000|2024-10-10 16:01:30|||||||||1
1728576130000|2024-10-10 16:02:10|||||||||1
1728576140000|2024-10-10 16:02:20|||||||||2
1728576170000|2024-10-10 16:02:50|||||||||1
1728576180000|2024-10-10 16:03:00|||||||||1
1728576190000|2024-10-10 16:03:10|||||||||1
1728576200000|2024-10-10 16:03:20|||||||||1
1728576220000|2024-10-10 16:03:40|||||||||2
1728576230000|2024-10-10 16:03:50|||||||||1
1728576260000|2024-10-10 16:04:20|||||||||1
1728576270000|2024-10-10 16:04:30|||||||||1
1728576290000|2024-10-10 16:04:50|||||||||6
1728576300000|2024-10-10 16:05:00|||||||||5
1728576310000|2024-10-10 16:05:10|||||||||3
1728576330000|2024-10-10 16:05:30|||||||||48
1728576340000|2024-10-10 16:05:40|||||||||35
1728576350000|2024-10-10 16:05:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|3
1728576360000|2024-10-10 16:06:00|||||||||1
1728576370000|2024-10-10 16:06:10|||||||||1
1728576390000|2024-10-10 16:06:30|||||||||4
1728576460000|2024-10-10 16:07:40|||||||||1
1728576470000|2024-10-10 16:07:50|||||||||1
1728576490000|2024-10-10 16:08:10|||||||||4
1728576500000|2024-10-10 16:08:20|||||||||1
1728576520000|2024-10-10 16:08:40|||||||||6
1728576540000|2024-10-10 16:09:00|||||||||1
1728576560000|2024-10-10 16:09:20|||||||||1
1728576570000|2024-10-10 16:09:30|||||||||2
1728576580000|2024-10-10 16:09:40|||||||||3
1728576590000|2024-10-10 16:09:50|||||||||1
1728576600000|2024-10-10 16:10:00|||||||||2
1728576610000|2024-10-10 16:10:10|||||||||1
1728576620000|2024-10-10 16:10:20|||||||||2
1728576630000|2024-10-10 16:10:30|||||||||3
1728576640000|2024-10-10 16:10:40|||||||||2
1728576650000|2024-10-10 16:10:50|||||||||2
1728576660000|2024-10-10 16:11:00|||||||||2
1728576670000|2024-10-10 16:11:10|||||||||2
1728576680000|2024-10-10 16:11:20|||||||||3
1728576690000|2024-10-10 16:11:30|||||||||2
1728576700000|2024-10-10 16:11:40|||||||||2
1728576710000|2024-10-10 16:11:50|||||||||2
1728576720000|2024-10-10 16:12:00|||||||||4
1728576730000|2024-10-10 16:12:10|||||||||1
1728576740000|2024-10-10 16:12:20|||||||||2
1728576750000|2024-10-10 16:12:30|||||||||2
1728576760000|2024-10-10 16:12:40|||||||||2
1728576770000|2024-10-10 16:12:50|||||||||4
1728576780000|2024-10-10 16:13:00|||||||||4
1728576790000|2024-10-10 16:13:10|||||||||1
1728576800000|2024-10-10 16:13:20|||||||||5
1728576810000|2024-10-10 16:13:30|||||||||1
1728576820000|2024-10-10 16:13:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|149
1728576830000|2024-10-10 16:13:50|||||||||1
1728576840000|2024-10-10 16:14:00|||||||||6
1728576850000|2024-10-10 16:14:10|||||||||14
1728576860000|2024-10-10 16:14:20|||||||||2
1728576870000|2024-10-10 16:14:30|||||||||5
1728576890000|2024-10-10 16:14:50|||||||||4
1728576900000|2024-10-10 16:15:00|||||||||3
1728576910000|2024-10-10 16:15:10|||||||||3
1728576920000|2024-10-10 16:15:20|||||||||3
1728576930000|2024-10-10 16:15:30|||||||||6
1728576940000|2024-10-10 16:15:40|||||||||2
1728576950000|2024-10-10 16:15:50|||||||||9
1728576960000|2024-10-10 16:16:00|||||||||3
1728576970000|2024-10-10 16:16:10|||||||||4
1728576980000|2024-10-10 16:16:20|||||||||2
1728576990000|2024-10-10 16:16:30|||||||||4
1728577000000|2024-10-10 16:16:40|||||||||1
1728577010000|2024-10-10 16:16:50|||||||||4
1728577020000|2024-10-10 16:17:00|||||||||30
1728577030000|2024-10-10 16:17:10|||||||||4
1728577040000|2024-10-10 16:17:20|||||||||3
1728577050000|2024-10-10 16:17:30|||||||||4
1728577060000|2024-10-10 16:17:40|||||||||13
1728577070000|2024-10-10 16:17:50|||||||||1
1728577080000|2024-10-10 16:18:00|||||||||26
1728577090000|2024-10-10 16:18:10|||||||||6
1728577100000|2024-10-10 16:18:20|||||||||11
1728577110000|2024-10-10 16:18:30|||||||||5
1728577120000|2024-10-10 16:18:40|||||||||2
1728577130000|2024-10-10 16:18:50|||||||||3
1728577140000|2024-10-10 16:19:00|||||||||5
1728577150000|2024-10-10 16:19:10|||||||||1
1728577160000|2024-10-10 16:19:20|||||||||2
1728577170000|2024-10-10 16:19:30|||||||||4
1728577180000|2024-10-10 16:19:40|||||||||3
1728577190000|2024-10-10 16:19:50|||||||||7
1728577200000|2024-10-10 16:20:00|||||||||3
1728577210000|2024-10-10 16:20:10|||||||||3
1728577220000|2024-10-10 16:20:20|||||||||3
1728577230000|2024-10-10 16:20:30|||||||||4
1728577240000|2024-10-10 16:20:40|||||||||2
1728577250000|2024-10-10 16:20:50|||||||||7
1728577260000|2024-10-10 16:21:00|||||||||5
1728577270000|2024-10-10 16:21:10|||||||||4
1728577280000|2024-10-10 16:21:20|||||||||12
1728577290000|2024-10-10 16:21:30|||||||||2
1728577300000|2024-10-10 16:21:40|||||||||2
1728577310000|2024-10-10 16:21:50|||||||||4
1728577320000|2024-10-10 16:22:00|||||||||18
1728577330000|2024-10-10 16:22:10|||||||||39
1728577340000|2024-10-10 16:22:20|||||||||6
1728577350000|2024-10-10 16:22:30|||||||||5
1728577360000|2024-10-10 16:22:40|||||||||4
1728577370000|2024-10-10 16:22:50|||||||||6
1728577380000|2024-10-10 16:23:00|||||||||3
1728577390000|2024-10-10 16:23:10|||||||||1
1728577400000|2024-10-10 16:23:20|||||||||55
1728577410000|2024-10-10 16:23:30|||||||||4
1728577420000|2024-10-10 16:23:40|||||||||2
1728577430000|2024-10-10 16:23:50|||||||||4
1728577440000|2024-10-10 16:24:00|||||||||5
1728577450000|2024-10-10 16:24:10|||||||||8
1728577460000|2024-10-10 16:24:20|||||||||3
1728577470000|2024-10-10 16:24:30|||||||||4
1728577480000|2024-10-10 16:24:40|||||||||6
1728577490000|2024-10-10 16:24:50|||||||||4
1728577500000|2024-10-10 16:25:00|||||||||6
1728577510000|2024-10-10 16:25:10|||||||||1
1728577520000|2024-10-10 16:25:20|||||||||4
1728577540000|2024-10-10 16:25:40|||||||||4
1728577550000|2024-10-10 16:25:50|||||||||1
1728577560000|2024-10-10 16:26:00|||||||||2
1728577570000|2024-10-10 16:26:10|||||||||16
1728577580000|2024-10-10 16:26:20|||||||||5
1728577590000|2024-10-10 16:26:30|19.88|19.72|19.88|19.72|19.92|19.76|19.87|19.71|168
1728577600000|2024-10-10 16:26:40|19.9|19.74|19.88|19.72|19.92|19.76|19.88|19.72|70
1728577610000|2024-10-10 16:26:50|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|1
1728577620000|2024-10-10 16:27:00|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|2
1728577630000|2024-10-10 16:27:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728577640000|2024-10-10 16:27:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1728577650000|2024-10-10 16:27:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728577660000|2024-10-10 16:27:40|||||||||13
1728577670000|2024-10-10 16:27:50|||||||||1
1728577680000|2024-10-10 16:28:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1728577690000|2024-10-10 16:28:10|||||||||3
1728577700000|2024-10-10 16:28:20|||||||||3
1728577720000|2024-10-10 16:28:40|||||||||15
1728577730000|2024-10-10 16:28:50|||||||||4
1728577740000|2024-10-10 16:29:00|||||||||2
1728577750000|2024-10-10 16:29:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|10
1728577760000|2024-10-10 16:29:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1728577780000|2024-10-10 16:29:40|||||||||3
1728577790000|2024-10-10 16:29:50|||||||||4
1728577800000|2024-10-10 16:30:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|5
1728577810000|2024-10-10 16:30:10|||||||||6
1728577820000|2024-10-10 16:30:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|35
1728577830000|2024-10-10 16:30:30|||||||||4
1728577840000|2024-10-10 16:30:40|||||||||12
1728577850000|2024-10-10 16:30:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|48
1728577860000|2024-10-10 16:31:00|||||||||11
1728577870000|2024-10-10 16:31:10|||||||||1
1728577890000|2024-10-10 16:31:30|||||||||1
1728577900000|2024-10-10 16:31:40|||||||||16
1728577910000|2024-10-10 16:31:50|||||||||2
1728577920000|2024-10-10 16:32:00|||||||||5
1728577930000|2024-10-10 16:32:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1728577940000|2024-10-10 16:32:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|58
1728577950000|2024-10-10 16:32:30|||||||||1
1728577960000|2024-10-10 16:32:40|||||||||1
1728577970000|2024-10-10 16:32:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|40
1728577980000|2024-10-10 16:33:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|7
1728577990000|2024-10-10 16:33:10|||||||||1
1728578010000|2024-10-10 16:33:30|||||||||9
1728578020000|2024-10-10 16:33:40|||||||||2
1728578030000|2024-10-10 16:33:50|||||||||2
1728578040000|2024-10-10 16:34:00|||||||||1
1728578050000|2024-10-10 16:34:10|||||||||3
1728578070000|2024-10-10 16:34:30|||||||||4
1728578080000|2024-10-10 16:34:40|||||||||3
1728578100000|2024-10-10 16:35:00|||||||||1
1728578110000|2024-10-10 16:35:10|||||||||1
1728578120000|2024-10-10 16:35:20|||||||||2
1728578130000|2024-10-10 16:35:30|||||||||1
1728578140000|2024-10-10 16:35:40|||||||||6
1728578150000|2024-10-10 16:35:50|||||||||1
1728578160000|2024-10-10 16:36:00|||||||||3
1728578170000|2024-10-10 16:36:10|||||||||1
1728578180000|2024-10-10 16:36:20|||||||||3
1728578190000|2024-10-10 16:36:30|||||||||5
1728578200000|2024-10-10 16:36:40|||||||||2
1728578220000|2024-10-10 16:37:00|||||||||2
1728578240000|2024-10-10 16:37:20|||||||||5
1728578260000|2024-10-10 16:37:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1728578270000|2024-10-10 16:37:50|||||||||1
1728578280000|2024-10-10 16:38:00|||||||||2
1728578290000|2024-10-10 16:38:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1728578300000|2024-10-10 16:38:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1728578310000|2024-10-10 16:38:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1728578320000|2024-10-10 16:38:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1728578390000|2024-10-10 16:39:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|24
1728578400000|2024-10-10 16:40:00|||||||||7
1728578410000|2024-10-10 16:40:10|||||||||2
1728578420000|2024-10-10 16:40:20|||||||||3
1728578430000|2024-10-10 16:40:30|||||||||1
1728578470000|2024-10-10 16:41:10|||||||||2
1728578510000|2024-10-10 16:41:50|||||||||2
1728578530000|2024-10-10 16:42:10|||||||||3
1728578540000|2024-10-10 16:42:20|||||||||3
1728578560000|2024-10-10 16:42:40|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|10
1728578570000|2024-10-10 16:42:50|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|4
1728578600000|2024-10-10 16:43:20|20.03|19.87|19.98|19.82|20.03|19.87|19.98|19.82|53
1728578610000|2024-10-10 16:43:30|||||||||1
1728578620000|2024-10-10 16:43:40|||||||||10
1728578630000|2024-10-10 16:43:50|||||||||4
1728578640000|2024-10-10 16:44:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|99
1728578650000|2024-10-10 16:44:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|11
1728578660000|2024-10-10 16:44:20|||||||||2
1728578670000|2024-10-10 16:44:30|||||||||4
1728578680000|2024-10-10 16:44:40|||||||||7
1728578700000|2024-10-10 16:45:00|||||||||2
1728578710000|2024-10-10 16:45:10|||||||||1
1728578720000|2024-10-10 16:45:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|1
1728578730000|2024-10-10 16:45:30|||||||||3
1728578740000|2024-10-10 16:45:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|12
1728578750000|2024-10-10 16:45:50|||||||||1
1728578760000|2024-10-10 16:46:00|||||||||1
1728578790000|2024-10-10 16:46:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|13
1728578800000|2024-10-10 16:46:40|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|7
1728578810000|2024-10-10 16:46:50|20.01|19.85|19.98|19.82|20.03|19.87|19.98|19.82|11
1728578820000|2024-10-10 16:47:00|19.99|19.83|19.99|19.83|20.03|19.87|19.99|19.83|29
1728578830000|2024-10-10 16:47:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|1
1728578840000|2024-10-10 16:47:20|20.01|19.85|20.03|19.87|20.03|19.87|19.99|19.83|0
1728578850000|2024-10-10 16:47:30|20.01|19.85|20.01|19.85|20.03|19.87|19.99|19.83|3
1728578860000|2024-10-10 16:47:40|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|0
1728578870000|2024-10-10 16:47:50|||||||||5
1728578880000|2024-10-10 16:48:00|20.04|19.88|20.04|19.88|20.04|19.88|20.03|19.87|4
1728578890000|2024-10-10 16:48:10|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|0
1728578900000|2024-10-10 16:48:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1728578910000|2024-10-10 16:48:30|||||||||13
1728578930000|2024-10-10 16:48:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1728578940000|2024-10-10 16:49:00|20.03|19.87|20.03|19.87|20.03|19.87|19.99|19.83|62
1728578950000|2024-10-10 16:49:10|||||||||23
1728578960000|2024-10-10 16:49:20|19.99|19.83|20.01|19.85|20.03|19.87|19.99|19.83|4
1728578970000|2024-10-10 16:49:30|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|0
1728579000000|2024-10-10 16:50:00|||||||||1
1728579030000|2024-10-10 16:50:30|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|16
1728579040000|2024-10-10 16:50:40|20.03|19.87|20.03|19.87|20.03|19.87|19.99|19.83|45
1728579050000|2024-10-10 16:50:50|||||||||1
1728579070000|2024-10-10 16:51:10|||||||||6
1728579080000|2024-10-10 16:51:20|||||||||2
1728579110000|2024-10-10 16:51:50|||||||||1
1728579130000|2024-10-10 16:52:10|||||||||2
1728579140000|2024-10-10 16:52:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|8
1728579210000|2024-10-10 16:53:30|||||||||15
1728579220000|2024-10-10 16:53:40|||||||||1
1728579230000|2024-10-10 16:53:50|||||||||1
1728579240000|2024-10-10 16:54:00|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|8
1728579250000|2024-10-10 16:54:10|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|0
1728579260000|2024-10-10 16:54:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1728579290000|2024-10-10 16:54:50|||||||||2
1728579310000|2024-10-10 16:55:10|||||||||2
1728579320000|2024-10-10 16:55:20|19.96|19.8|19.93|19.77|19.98|19.82|19.93|19.77|34
1728579330000|2024-10-10 16:55:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|72
1728579340000|2024-10-10 16:55:40|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|3
1728579350000|2024-10-10 16:55:50|||||||||63
1728579370000|2024-10-10 16:56:10|||||||||3
1728579420000|2024-10-10 16:57:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1728579430000|2024-10-10 16:57:10|||||||||1
1728579440000|2024-10-10 16:57:20|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|0
1728579450000|2024-10-10 16:57:30|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|2
1728579460000|2024-10-10 16:57:40|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|3
1728579540000|2024-10-10 16:59:00|||||||||4
1728579580000|2024-10-10 16:59:40|||||||||4
1728579600000|2024-10-10 17:00:00|||||||||1
1728579630000|2024-10-10 17:00:30|||||||||4
1728579640000|2024-10-10 17:00:40|||||||||16
1728579650000|2024-10-10 17:00:50|||||||||50
1728579670000|2024-10-10 17:01:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|81
1728579680000|2024-10-10 17:01:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728579690000|2024-10-10 17:01:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|15
1728579700000|2024-10-10 17:01:40|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|1
1728579720000|2024-10-10 17:02:00|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|80
1728579730000|2024-10-10 17:02:10|||||||||2
1728579740000|2024-10-10 17:02:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1728579750000|2024-10-10 17:02:30|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1728579760000|2024-10-10 17:02:40|||||||||5
1728579770000|2024-10-10 17:02:50|||||||||1
1728579780000|2024-10-10 17:03:00|19.98|19.82|19.98|19.82|20.02|19.86|19.98|19.82|7
1728579790000|2024-10-10 17:03:10|20|19.84|20.02|19.86|20.02|19.86|19.98|19.82|27
1728579800000|2024-10-10 17:03:20|20|19.84|20.02|19.86|20.02|19.86|19.98|19.82|0
1728579810000|2024-10-10 17:03:30|||||||||1
1728579830000|2024-10-10 17:03:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1728579840000|2024-10-10 17:04:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1728579880000|2024-10-10 17:04:40|||||||||32
1728579910000|2024-10-10 17:05:10|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|12
1728579920000|2024-10-10 17:05:20|20.08|19.92|20.04|19.88|20.08|19.92|20.04|19.88|5
1728579930000|2024-10-10 17:05:30|20.06|19.9|20.06|19.9|20.08|19.92|20.04|19.88|3
1728579940000|2024-10-10 17:05:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1728579950000|2024-10-10 17:05:50|||||||||1
1728579960000|2024-10-10 17:06:00|||||||||2
1728580000000|2024-10-10 17:06:40|||||||||2
1728580010000|2024-10-10 17:06:50|||||||||3
1728580020000|2024-10-10 17:07:00|||||||||3
1728580040000|2024-10-10 17:07:20|||||||||1
1728580050000|2024-10-10 17:07:30|||||||||2
1728580060000|2024-10-10 17:07:40|||||||||1
1728580100000|2024-10-10 17:08:20|||||||||10
1728580110000|2024-10-10 17:08:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|35
1728580120000|2024-10-10 17:08:40|||||||||3
1728580130000|2024-10-10 17:08:50|||||||||2
1728580140000|2024-10-10 17:09:00|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|62
1728580150000|2024-10-10 17:09:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|8
1728580160000|2024-10-10 17:09:20|||||||||7
1728580180000|2024-10-10 17:09:40|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|6
1728580200000|2024-10-10 17:10:00|||||||||3
1728580220000|2024-10-10 17:10:20|||||||||2
1728580270000|2024-10-10 17:11:10|||||||||4
1728580290000|2024-10-10 17:11:30|20.13|19.97|20.09|19.93|20.13|19.97|20.09|19.93|10
1728580300000|2024-10-10 17:11:40|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|21
1728580320000|2024-10-10 17:12:00|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1728580330000|2024-10-10 17:12:10|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1728580340000|2024-10-10 17:12:20|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1728580350000|2024-10-10 17:12:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|36
1728580370000|2024-10-10 17:12:50|||||||||15
1728580390000|2024-10-10 17:13:10|||||||||1
1728580400000|2024-10-10 17:13:20|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|0
1728580410000|2024-10-10 17:13:30|20.09|19.93|20.08|19.92|20.09|19.93|20.08|19.92|0
1728580420000|2024-10-10 17:13:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1728580440000|2024-10-10 17:14:00|||||||||1
1728580450000|2024-10-10 17:14:10|||||||||1
1728580460000|2024-10-10 17:14:20|||||||||6
1728580470000|2024-10-10 17:14:30|||||||||2
1728580480000|2024-10-10 17:14:40|||||||||2
1728580490000|2024-10-10 17:14:50|||||||||3
1728580500000|2024-10-10 17:15:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|16
1728580510000|2024-10-10 17:15:10|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|5
1728580520000|2024-10-10 17:15:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1728580530000|2024-10-10 17:15:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|1
1728580540000|2024-10-10 17:15:40|||||||||2
1728580550000|2024-10-10 17:15:50|||||||||4
1728580560000|2024-10-10 17:16:00|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|123
1728580570000|2024-10-10 17:16:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1728580580000|2024-10-10 17:16:20|||||||||4
1728580590000|2024-10-10 17:16:30|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|50
1728580600000|2024-10-10 17:16:40|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|2
1728580610000|2024-10-10 17:16:50|20.11|19.95|20.13|19.97|20.13|19.97|20.09|19.93|6
1728580620000|2024-10-10 17:17:00|20.11|19.95|20.09|19.93|20.11|19.95|20.09|19.93|5
1728580630000|2024-10-10 17:17:10|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1728580640000|2024-10-10 17:17:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|4
1728580650000|2024-10-10 17:17:30|20.09|19.93|20.13|19.97|20.13|19.97|20.09|19.93|71
1728580660000|2024-10-10 17:17:40|||||||||2
1728580670000|2024-10-10 17:17:50|||||||||2
1728580680000|2024-10-10 17:18:00|||||||||59
1728580690000|2024-10-10 17:18:10|20.09|19.93|20.09|19.93|20.13|19.97|20.09|19.93|11
1728580700000|2024-10-10 17:18:20|20.08|19.92|20.09|19.93|20.09|19.93|20.08|19.92|2
1728580710000|2024-10-10 17:18:30|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|6
1728580720000|2024-10-10 17:18:40|||||||||2
1728580730000|2024-10-10 17:18:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|3
1728580750000|2024-10-10 17:19:10|||||||||2
1728580760000|2024-10-10 17:19:20|||||||||6
1728580770000|2024-10-10 17:19:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1728580790000|2024-10-10 17:19:50|||||||||3
1728580800000|2024-10-10 17:20:00|||||||||4
1728580810000|2024-10-10 17:20:10|||||||||23
1728580820000|2024-10-10 17:20:20|||||||||25
1728580830000|2024-10-10 17:20:30|||||||||51
1728580840000|2024-10-10 17:20:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|3
1728580850000|2024-10-10 17:20:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1728580860000|2024-10-10 17:21:00|||||||||5
1728580870000|2024-10-10 17:21:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|41
1728580890000|2024-10-10 17:21:30|||||||||3
1728580910000|2024-10-10 17:21:50|||||||||4
1728580920000|2024-10-10 17:22:00|||||||||1
1728580930000|2024-10-10 17:22:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|3
1728580940000|2024-10-10 17:22:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|24
1728580950000|2024-10-10 17:22:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|30
1728580970000|2024-10-10 17:22:50|20|19.84|19.98|19.82|20.02|19.86|19.98|19.82|11
1728580980000|2024-10-10 17:23:00|||||||||8
1728580990000|2024-10-10 17:23:10|||||||||3
1728581000000|2024-10-10 17:23:20|||||||||2
1728581010000|2024-10-10 17:23:30|||||||||1
1728581020000|2024-10-10 17:23:40|||||||||1
1728581030000|2024-10-10 17:23:50|||||||||2
1728581050000|2024-10-10 17:24:10|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|25
1728581060000|2024-10-10 17:24:20|||||||||3
1728581070000|2024-10-10 17:24:30|||||||||2
1728581080000|2024-10-10 17:24:40|||||||||1
1728581090000|2024-10-10 17:24:50|||||||||6
1728581100000|2024-10-10 17:25:00|||||||||2
1728581110000|2024-10-10 17:25:10|||||||||5
1728581120000|2024-10-10 17:25:20|||||||||2
1728581130000|2024-10-10 17:25:30|||||||||3
1728581140000|2024-10-10 17:25:40|||||||||2
1728581150000|2024-10-10 17:25:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|28
1728581160000|2024-10-10 17:26:00|||||||||3
1728581170000|2024-10-10 17:26:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|12
1728581180000|2024-10-10 17:26:20|||||||||5
1728581190000|2024-10-10 17:26:30|||||||||7
1728581200000|2024-10-10 17:26:40|20.02|19.86|19.98|19.82|20.02|19.86|19.98|19.82|8
1728581210000|2024-10-10 17:26:50|||||||||5
1728581220000|2024-10-10 17:27:00|||||||||4
1728581230000|2024-10-10 17:27:10|||||||||4
1728581240000|2024-10-10 17:27:20|||||||||6
1728581250000|2024-10-10 17:27:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|4
1728581260000|2024-10-10 17:27:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1728581270000|2024-10-10 17:27:50|||||||||4
1728581280000|2024-10-10 17:28:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1728581290000|2024-10-10 17:28:10|||||||||9
1728581300000|2024-10-10 17:28:20|||||||||5
1728581310000|2024-10-10 17:28:30|||||||||3
1728581320000|2024-10-10 17:28:40|||||||||4
1728581330000|2024-10-10 17:28:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|38
1728581340000|2024-10-10 17:29:00|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|26
1728581350000|2024-10-10 17:29:10|||||||||2
1728581360000|2024-10-10 17:29:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1728581370000|2024-10-10 17:29:30|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|2
1728581380000|2024-10-10 17:29:40|||||||||8
1728581390000|2024-10-10 17:29:50|20.02|19.86|20|19.84|20.02|19.86|19.98|19.82|41
1728581400000|2024-10-10 17:30:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|1
1728581410000|2024-10-10 17:30:10|||||||||4
1728581420000|2024-10-10 17:30:20|||||||||5
1728581430000|2024-10-10 17:30:30|||||||||4
1728581440000|2024-10-10 17:30:40|||||||||1
1728581450000|2024-10-10 17:30:50|||||||||7
1728581460000|2024-10-10 17:31:00|||||||||2
1728581470000|2024-10-10 17:31:10|||||||||6
1728581480000|2024-10-10 17:31:20|||||||||2
1728581490000|2024-10-10 17:31:30|||||||||5
1728581500000|2024-10-10 17:31:40|||||||||3
1728581510000|2024-10-10 17:31:50|||||||||3
1728581520000|2024-10-10 17:32:00|||||||||4
1728581530000|2024-10-10 17:32:10|||||||||4
1728581540000|2024-10-10 17:32:20|||||||||3
1728581550000|2024-10-10 17:32:30|||||||||3
1728581560000|2024-10-10 17:32:40|||||||||5
1728581570000|2024-10-10 17:32:50|||||||||3
1728581580000|2024-10-10 17:33:00|||||||||6
1728581590000|2024-10-10 17:33:10|||||||||2
1728581600000|2024-10-10 17:33:20|||||||||18
1728581610000|2024-10-10 17:33:30|||||||||3
1728581620000|2024-10-10 17:33:40|||||||||5
1728581630000|2024-10-10 17:33:50|||||||||6
1728581640000|2024-10-10 17:34:00|||||||||25
1728581650000|2024-10-10 17:34:10|||||||||11
1728581660000|2024-10-10 17:34:20|||||||||2
1728581670000|2024-10-10 17:34:30|||||||||4
1728581680000|2024-10-10 17:34:40|||||||||2
1728581690000|2024-10-10 17:34:50|||||||||3
1728581700000|2024-10-10 17:35:00|||||||||4
1728581710000|2024-10-10 17:35:10|||||||||21
1728581720000|2024-10-10 17:35:20|||||||||2
1728581730000|2024-10-10 17:35:30|||||||||4
1728581740000|2024-10-10 17:35:40|||||||||5
1728581750000|2024-10-10 17:35:50|||||||||4
1728581760000|2024-10-10 17:36:00|||||||||5
1728581770000|2024-10-10 17:36:10|||||||||2
1728581780000|2024-10-10 17:36:20|||||||||4
1728581790000|2024-10-10 17:36:30|||||||||3
1728581800000|2024-10-10 17:36:40|||||||||4
1728581810000|2024-10-10 17:36:50|||||||||5
1728581820000|2024-10-10 17:37:00|||||||||30
1728581830000|2024-10-10 17:37:10|||||||||5
1728581840000|2024-10-10 17:37:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|3
1728581850000|2024-10-10 17:37:30|20.02|19.86|20.03|19.87|20.03|19.87|19.98|19.82|50
1728581860000|2024-10-10 17:37:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1728581870000|2024-10-10 17:37:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|3
1728581880000|2024-10-10 17:38:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|4
1728581890000|2024-10-10 17:38:10|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|2
1728581900000|2024-10-10 17:38:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1728581910000|2024-10-10 17:38:30|||||||||1
1728581920000|2024-10-10 17:38:40|||||||||3
1728581930000|2024-10-10 17:38:50|||||||||2
1728581940000|2024-10-10 17:39:00|||||||||2
1728581950000|2024-10-10 17:39:10|||||||||2
1728581960000|2024-10-10 17:39:20|||||||||25
1728581970000|2024-10-10 17:39:30|||||||||5
1728581980000|2024-10-10 17:39:40|||||||||15
1728581990000|2024-10-10 17:39:50|||||||||2
1728582000000|2024-10-10 17:40:00|||||||||1
1728582010000|2024-10-10 17:40:10|||||||||1
1728582020000|2024-10-10 17:40:20|20.06|19.9|20.03|19.87|20.08|19.92|20.03|19.87|48
1728582030000|2024-10-10 17:40:30|||||||||1
1728582040000|2024-10-10 17:40:40|||||||||1
1728582050000|2024-10-10 17:40:50|||||||||1
1728582070000|2024-10-10 17:41:10|||||||||4
1728582080000|2024-10-10 17:41:20|||||||||2
1728582090000|2024-10-10 17:41:30|||||||||17
1728582100000|2024-10-10 17:41:40|||||||||1
1728582110000|2024-10-10 17:41:50|||||||||3
1728582120000|2024-10-10 17:42:00|||||||||2
1728582130000|2024-10-10 17:42:10|||||||||1
1728582150000|2024-10-10 17:42:30|||||||||20
1728582160000|2024-10-10 17:42:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1728582170000|2024-10-10 17:42:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1728582180000|2024-10-10 17:43:00|||||||||1
1728582190000|2024-10-10 17:43:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|1
1728582200000|2024-10-10 17:43:20|||||||||11
1728582210000|2024-10-10 17:43:30|||||||||1
1728582220000|2024-10-10 17:43:40|||||||||3
1728582230000|2024-10-10 17:43:50|||||||||1
1728582250000|2024-10-10 17:44:10|||||||||1
1728582280000|2024-10-10 17:44:40|||||||||2
1728582290000|2024-10-10 17:44:50|||||||||3
1728582300000|2024-10-10 17:45:00|||||||||1
1728582350000|2024-10-10 17:45:50|||||||||1
1728582370000|2024-10-10 17:46:10|||||||||1
1728582390000|2024-10-10 17:46:30|||||||||4
1728582420000|2024-10-10 17:47:00|||||||||3
1728582440000|2024-10-10 17:47:20|||||||||2
1728582450000|2024-10-10 17:47:30|||||||||2
1728582460000|2024-10-10 17:47:40|20.08|19.92|20.08|19.92|20.08|19.92|20.03|19.87|71
1728582470000|2024-10-10 17:47:50|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|6
1728582480000|2024-10-10 17:48:00|||||||||5
1728582520000|2024-10-10 17:48:40|||||||||1
1728582570000|2024-10-10 17:49:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|20
1728582580000|2024-10-10 17:49:40|||||||||4
1728582590000|2024-10-10 17:49:50|||||||||5
1728582620000|2024-10-10 17:50:20|||||||||1
1728582630000|2024-10-10 17:50:30|||||||||4
1728582690000|2024-10-10 17:51:30|||||||||5
1728582700000|2024-10-10 17:51:40|||||||||9
1728582710000|2024-10-10 17:51:50|||||||||2
1728582720000|2024-10-10 17:52:00|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|39
1728582730000|2024-10-10 17:52:10|||||||||9
1728582740000|2024-10-10 17:52:20|||||||||1
1728582750000|2024-10-10 17:52:30|||||||||1
1728582760000|2024-10-10 17:52:40|||||||||3
1728582790000|2024-10-10 17:53:10|||||||||1
1728582810000|2024-10-10 17:53:30|||||||||1
1728582840000|2024-10-10 17:54:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1728582850000|2024-10-10 17:54:10|||||||||1
1728582860000|2024-10-10 17:54:20|||||||||1
1728582870000|2024-10-10 17:54:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1728582900000|2024-10-10 17:55:00|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|10
1728582930000|2024-10-10 17:55:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|5
1728582960000|2024-10-10 17:56:00|||||||||2
1728582970000|2024-10-10 17:56:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1728582990000|2024-10-10 17:56:30|||||||||4
1728583020000|2024-10-10 17:57:00|19.93|19.77|19.97|19.81|19.97|19.81|19.93|19.77|13
1728583030000|2024-10-10 17:57:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|79
1728583040000|2024-10-10 17:57:20|||||||||10
1728583050000|2024-10-10 17:57:30|||||||||1
1728583060000|2024-10-10 17:57:40|||||||||1
1728583070000|2024-10-10 17:57:50|||||||||11
1728583080000|2024-10-10 17:58:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|13
1728583100000|2024-10-10 17:58:20|||||||||6
1728583150000|2024-10-10 17:59:10|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|52
1728583160000|2024-10-10 17:59:20|||||||||1
1728583190000|2024-10-10 17:59:50|||||||||1
1728583200000|2024-10-10 18:00:00|||||||||2
1728583210000|2024-10-10 18:00:10|||||||||1
1728583220000|2024-10-10 18:00:20|||||||||1
1728583240000|2024-10-10 18:00:40|||||||||56
1728583250000|2024-10-10 18:00:50|||||||||1
1728583260000|2024-10-10 18:01:00|||||||||16
1728583280000|2024-10-10 18:01:20|||||||||2
1728583290000|2024-10-10 18:01:30|||||||||1
1728583300000|2024-10-10 18:01:40|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|21
1728583310000|2024-10-10 18:01:50|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|0
1728583320000|2024-10-10 18:02:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1728583330000|2024-10-10 18:02:10|||||||||2
1728583360000|2024-10-10 18:02:40|||||||||13
1728583390000|2024-10-10 18:03:10|||||||||1
1728583420000|2024-10-10 18:03:40|||||||||13
1728583430000|2024-10-10 18:03:50|||||||||5
1728583440000|2024-10-10 18:04:00|||||||||1
1728583460000|2024-10-10 18:04:20|||||||||1
1728583500000|2024-10-10 18:05:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|1
1728583510000|2024-10-10 18:05:10|19.97|19.81|19.97|19.81|19.98|19.82|19.97|19.81|0
1728583540000|2024-10-10 18:05:40|||||||||1
1728583560000|2024-10-10 18:06:00|||||||||10
1728583580000|2024-10-10 18:06:20|||||||||3
1728583590000|2024-10-10 18:06:30|||||||||3
1728583600000|2024-10-10 18:06:40|||||||||11
1728583620000|2024-10-10 18:07:00|19.98|19.82|19.98|19.82|19.98|19.82|19.97|19.81|3
1728583630000|2024-10-10 18:07:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1728583640000|2024-10-10 18:07:20|||||||||1
1728583690000|2024-10-10 18:08:10|||||||||3
1728583710000|2024-10-10 18:08:30|||||||||19
1728583720000|2024-10-10 18:08:40|||||||||5
1728583730000|2024-10-10 18:08:50|||||||||4
1728583740000|2024-10-10 18:09:00|||||||||1
1728583780000|2024-10-10 18:09:40|||||||||1
1728583810000|2024-10-10 18:10:10|||||||||1
1728583820000|2024-10-10 18:10:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|14
1728583860000|2024-10-10 18:11:00|19.93|19.77|19.93|19.77|19.97|19.81|19.92|19.76|17
1728583870000|2024-10-10 18:11:10|19.95|19.79|19.97|19.81|19.97|19.81|19.92|19.76|25
1728583880000|2024-10-10 18:11:20|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|105
1728583890000|2024-10-10 18:11:30|19.93|19.77|19.92|19.76|19.97|19.81|19.92|19.76|5
1728583900000|2024-10-10 18:11:40|||||||||1
1728583910000|2024-10-10 18:11:50|||||||||9
1728583920000|2024-10-10 18:12:00|||||||||3
1728583940000|2024-10-10 18:12:20|||||||||44
1728583950000|2024-10-10 18:12:30|||||||||1
1728583960000|2024-10-10 18:12:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|13
1728583970000|2024-10-10 18:12:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1728583980000|2024-10-10 18:13:00|||||||||2
1728584010000|2024-10-10 18:13:30|||||||||1
1728584020000|2024-10-10 18:13:40|||||||||1
1728584040000|2024-10-10 18:14:00|||||||||1
1728584050000|2024-10-10 18:14:10|||||||||2
1728584060000|2024-10-10 18:14:20|||||||||3
1728584070000|2024-10-10 18:14:30|||||||||10
1728584080000|2024-10-10 18:14:40|||||||||3
1728584090000|2024-10-10 18:14:50|||||||||1
1728584100000|2024-10-10 18:15:00|||||||||2
1728584110000|2024-10-10 18:15:10|||||||||33
1728584120000|2024-10-10 18:15:20|||||||||1
1728584130000|2024-10-10 18:15:30|||||||||1
1728584140000|2024-10-10 18:15:40|||||||||1
1728584150000|2024-10-10 18:15:50|19.97|19.81|19.95|19.79|19.97|19.81|19.92|19.76|49
1728584160000|2024-10-10 18:16:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|15
1728584170000|2024-10-10 18:16:10|||||||||1
1728584180000|2024-10-10 18:16:20|19.93|19.77|19.97|19.81|19.97|19.81|19.92|19.76|56
1728584190000|2024-10-10 18:16:30|||||||||15
1728584200000|2024-10-10 18:16:40|||||||||1
1728584210000|2024-10-10 18:16:50|||||||||1
1728584220000|2024-10-10 18:17:00|||||||||4
1728584230000|2024-10-10 18:17:10|||||||||3
1728584240000|2024-10-10 18:17:20|||||||||3
1728584250000|2024-10-10 18:17:30|||||||||2
1728584260000|2024-10-10 18:17:40|||||||||2
1728584270000|2024-10-10 18:17:50|||||||||2
1728584280000|2024-10-10 18:18:00|||||||||2
1728584290000|2024-10-10 18:18:10|||||||||1
1728584300000|2024-10-10 18:18:20|||||||||57
1728584310000|2024-10-10 18:18:30|||||||||9
1728584320000|2024-10-10 18:18:40|||||||||2
1728584330000|2024-10-10 18:18:50|||||||||2
1728584340000|2024-10-10 18:19:00|||||||||3
1728584350000|2024-10-10 18:19:10|||||||||3
1728584360000|2024-10-10 18:19:20|||||||||2
1728584370000|2024-10-10 18:19:30|||||||||1
1728584380000|2024-10-10 18:19:40|||||||||5
1728584390000|2024-10-10 18:19:50|||||||||4
1728584400000|2024-10-10 18:20:00|||||||||2
1728584410000|2024-10-10 18:20:10|19.92|19.76|19.93|19.77|19.97|19.81|19.92|19.76|46
1728584420000|2024-10-10 18:20:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1728584440000|2024-10-10 18:20:40|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|17
1728584450000|2024-10-10 18:20:50|||||||||3
1728584460000|2024-10-10 18:21:00|19.97|19.81|19.97|19.81|19.97|19.81|19.93|19.77|94
1728584470000|2024-10-10 18:21:10|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|47
1728584480000|2024-10-10 18:21:20|||||||||3
1728584490000|2024-10-10 18:21:30|||||||||7
1728584510000|2024-10-10 18:21:50|||||||||6
1728584520000|2024-10-10 18:22:00|||||||||6
1728584530000|2024-10-10 18:22:10|||||||||1
1728584540000|2024-10-10 18:22:20|19.91|19.75|19.87|19.71|19.92|19.76|19.87|19.71|84
1728584550000|2024-10-10 18:22:30|||||||||3
1728584560000|2024-10-10 18:22:40|||||||||2
1728584570000|2024-10-10 18:22:50|||||||||2
1728584580000|2024-10-10 18:23:00|||||||||4
1728584590000|2024-10-10 18:23:10|||||||||1
1728584600000|2024-10-10 18:23:20|||||||||3
1728584610000|2024-10-10 18:23:30|||||||||6
1728584620000|2024-10-10 18:23:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|31
1728584630000|2024-10-10 18:23:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1728584640000|2024-10-10 18:24:00|||||||||6
1728584650000|2024-10-10 18:24:10|||||||||2
1728584660000|2024-10-10 18:24:20|||||||||2
1728584670000|2024-10-10 18:24:30|||||||||2
1728584680000|2024-10-10 18:24:40|||||||||2
1728584690000|2024-10-10 18:24:50|||||||||11
1728584700000|2024-10-10 18:25:00|||||||||9
1728584710000|2024-10-10 18:25:10|||||||||4
1728584730000|2024-10-10 18:25:30|||||||||3
1728584740000|2024-10-10 18:25:40|||||||||7
1728584750000|2024-10-10 18:25:50|||||||||5
1728584760000|2024-10-10 18:26:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|32
1728584770000|2024-10-10 18:26:10|||||||||5
1728584780000|2024-10-10 18:26:20|||||||||2
1728584800000|2024-10-10 18:26:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|22
1728584810000|2024-10-10 18:26:50|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|14
1728584820000|2024-10-10 18:27:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|2
1728584830000|2024-10-10 18:27:10|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|11
1728584840000|2024-10-10 18:27:20|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|4
1728584850000|2024-10-10 18:27:30|||||||||2
1728584860000|2024-10-10 18:27:40|||||||||1
1728584870000|2024-10-10 18:27:50|||||||||3
1728584890000|2024-10-10 18:28:10|||||||||3
1728584900000|2024-10-10 18:28:20|||||||||10
1728584910000|2024-10-10 18:28:30|||||||||3
1728584920000|2024-10-10 18:28:40|||||||||2
1728584930000|2024-10-10 18:28:50|||||||||3
1728584940000|2024-10-10 18:29:00|||||||||2
1728584950000|2024-10-10 18:29:10|||||||||4
1728584960000|2024-10-10 18:29:20|||||||||5
1728584980000|2024-10-10 18:29:40|||||||||4
1728584990000|2024-10-10 18:29:50|||||||||4
1728585000000|2024-10-10 18:30:00|||||||||10
1728585010000|2024-10-10 18:30:10|||||||||4
1728585020000|2024-10-10 18:30:20|||||||||2
1728585030000|2024-10-10 18:30:30|||||||||48
1728585040000|2024-10-10 18:30:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|6
1728585050000|2024-10-10 18:30:50|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|11
1728585060000|2024-10-10 18:31:00|||||||||6
1728585070000|2024-10-10 18:31:10|||||||||1
1728585080000|2024-10-10 18:31:20|||||||||2
1728585090000|2024-10-10 18:31:30|||||||||2
1728585100000|2024-10-10 18:31:40|||||||||10
1728585110000|2024-10-10 18:31:50|||||||||2
1728585130000|2024-10-10 18:32:10|||||||||2
1728585140000|2024-10-10 18:32:20|||||||||1
1728585150000|2024-10-10 18:32:30|||||||||4
1728585160000|2024-10-10 18:32:40|||||||||3
1728585170000|2024-10-10 18:32:50|||||||||1
1728585180000|2024-10-10 18:33:00|||||||||2
1728585190000|2024-10-10 18:33:10|||||||||4
1728585200000|2024-10-10 18:33:20|||||||||4
1728585210000|2024-10-10 18:33:30|||||||||15
1728585220000|2024-10-10 18:33:40|||||||||6
1728585230000|2024-10-10 18:33:50|||||||||1
1728585240000|2024-10-10 18:34:00|||||||||3
1728585250000|2024-10-10 18:34:10|||||||||12
1728585260000|2024-10-10 18:34:20|||||||||5
1728585270000|2024-10-10 18:34:30|||||||||6
1728585280000|2024-10-10 18:34:40|||||||||4
1728585290000|2024-10-10 18:34:50|||||||||6
1728585300000|2024-10-10 18:35:00|||||||||7
1728585310000|2024-10-10 18:35:10|||||||||3
1728585320000|2024-10-10 18:35:20|||||||||4
1728585330000|2024-10-10 18:35:30|||||||||2
1728585340000|2024-10-10 18:35:40|||||||||2
1728585350000|2024-10-10 18:35:50|||||||||3
1728585360000|2024-10-10 18:36:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|61
1728585370000|2024-10-10 18:36:10|||||||||5
1728585380000|2024-10-10 18:36:20|||||||||3
1728585390000|2024-10-10 18:36:30|||||||||11
1728585400000|2024-10-10 18:36:40|||||||||1
1728585410000|2024-10-10 18:36:50|||||||||5
1728585420000|2024-10-10 18:37:00|||||||||3
1728585430000|2024-10-10 18:37:10|||||||||3
1728585440000|2024-10-10 18:37:20|||||||||3
1728585450000|2024-10-10 18:37:30|||||||||5
1728585460000|2024-10-10 18:37:40|||||||||6
1728585470000|2024-10-10 18:37:50|||||||||3
1728585480000|2024-10-10 18:38:00|||||||||2
1728585490000|2024-10-10 18:38:10|||||||||2
1728585500000|2024-10-10 18:38:20|||||||||4
1728585510000|2024-10-10 18:38:30|||||||||2
1728585520000|2024-10-10 18:38:40|||||||||3
1728585530000|2024-10-10 18:38:50|||||||||3
1728585540000|2024-10-10 18:39:00|||||||||7
1728585550000|2024-10-10 18:39:10|||||||||24
1728585560000|2024-10-10 18:39:20|||||||||2
1728585570000|2024-10-10 18:39:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|188
1728585580000|2024-10-10 18:39:40|20.07|19.91|20.02|19.86|20.07|19.91|20.02|19.86|38
1728585590000|2024-10-10 18:39:50|||||||||2
1728585600000|2024-10-10 18:40:00|||||||||1
1728585610000|2024-10-10 18:40:10|||||||||3
1728585620000|2024-10-10 18:40:20|||||||||4
1728585630000|2024-10-10 18:40:30|||||||||1
1728585640000|2024-10-10 18:40:40|||||||||1
1728585650000|2024-10-10 18:40:50|||||||||1
1728585660000|2024-10-10 18:41:00|||||||||1
1728585670000|2024-10-10 18:41:10|||||||||2
1728585680000|2024-10-10 18:41:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|55
1728585690000|2024-10-10 18:41:30|||||||||1
1728585700000|2024-10-10 18:41:40|||||||||1
1728585710000|2024-10-10 18:41:50|||||||||1
1728585720000|2024-10-10 18:42:00|||||||||2
1728585730000|2024-10-10 18:42:10|||||||||3
1728585740000|2024-10-10 18:42:20|||||||||9
1728585750000|2024-10-10 18:42:30|||||||||3
1728585760000|2024-10-10 18:42:40|||||||||1
1728585770000|2024-10-10 18:42:50|||||||||2
1728585780000|2024-10-10 18:43:00|||||||||2
1728585790000|2024-10-10 18:43:10|||||||||131
1728585800000|2024-10-10 18:43:20|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|30
1728585810000|2024-10-10 18:43:30|||||||||20
1728585820000|2024-10-10 18:43:40|||||||||2
1728585830000|2024-10-10 18:43:50|||||||||1
1728585840000|2024-10-10 18:44:00|||||||||1
1728585850000|2024-10-10 18:44:10|||||||||5
1728585860000|2024-10-10 18:44:20|||||||||5
1728585870000|2024-10-10 18:44:30|||||||||1
1728585880000|2024-10-10 18:44:40|||||||||2
1728585890000|2024-10-10 18:44:50|||||||||3
1728585900000|2024-10-10 18:45:00|||||||||2
1728585910000|2024-10-10 18:45:10|||||||||1
1728585920000|2024-10-10 18:45:20|||||||||1
1728585930000|2024-10-10 18:45:30|||||||||19
1728585940000|2024-10-10 18:45:40|||||||||1
1728585950000|2024-10-10 18:45:50|||||||||1
1728585960000|2024-10-10 18:46:00|||||||||2
1728585970000|2024-10-10 18:46:10|||||||||4
1728585980000|2024-10-10 18:46:20|||||||||1
1728585990000|2024-10-10 18:46:30|||||||||2
1728586000000|2024-10-10 18:46:40|||||||||47
1728586010000|2024-10-10 18:46:50|||||||||2
1728586020000|2024-10-10 18:47:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|36
1728586030000|2024-10-10 18:47:10|||||||||13
1728586040000|2024-10-10 18:47:20|||||||||1
1728586050000|2024-10-10 18:47:30|||||||||2
1728586060000|2024-10-10 18:47:40|||||||||2
1728586070000|2024-10-10 18:47:50|||||||||1
1728586080000|2024-10-10 18:48:00|||||||||3
1728586090000|2024-10-10 18:48:10|||||||||1
1728586100000|2024-10-10 18:48:20|||||||||1
1728586110000|2024-10-10 18:48:30|||||||||15
1728586120000|2024-10-10 18:48:40|||||||||9
1728586130000|2024-10-10 18:48:50|||||||||2
1728586140000|2024-10-10 18:49:00|||||||||1
1728586150000|2024-10-10 18:49:10|||||||||1
1728586160000|2024-10-10 18:49:20|||||||||1
1728586170000|2024-10-10 18:49:30|||||||||2
1728586180000|2024-10-10 18:49:40|||||||||2
1728586190000|2024-10-10 18:49:50|||||||||3
1728586200000|2024-10-10 18:50:00|||||||||2
1728586220000|2024-10-10 18:50:20|20.05|19.89|20.02|19.86|20.05|19.89|20.02|19.86|1
1728586240000|2024-10-10 18:50:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|20
1728586250000|2024-10-10 18:50:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|25
1728586270000|2024-10-10 18:51:10|||||||||2
1728586290000|2024-10-10 18:51:30|||||||||5
1728586300000|2024-10-10 18:51:40|||||||||1
1728586310000|2024-10-10 18:51:50|||||||||2
1728586330000|2024-10-10 18:52:10|||||||||1
1728586380000|2024-10-10 18:53:00|||||||||10
1728586390000|2024-10-10 18:53:10|||||||||9
1728586400000|2024-10-10 18:53:20|||||||||1
1728586420000|2024-10-10 18:53:40|||||||||2
1728586430000|2024-10-10 18:53:50|||||||||1
1728586440000|2024-10-10 18:54:00|||||||||2
1728586480000|2024-10-10 18:54:40|||||||||1
1728586510000|2024-10-10 18:55:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|26
1728586520000|2024-10-10 18:55:20|||||||||18
1728586540000|2024-10-10 18:55:40|||||||||1
1728586590000|2024-10-10 18:56:30|||||||||3
1728586630000|2024-10-10 18:57:10|||||||||1
1728586650000|2024-10-10 18:57:30|||||||||2
1728586660000|2024-10-10 18:57:40|||||||||3
1728586680000|2024-10-10 18:58:00|||||||||1
1728586700000|2024-10-10 18:58:20|||||||||1
1728586720000|2024-10-10 18:58:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|20
1728586730000|2024-10-10 18:58:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1728586740000|2024-10-10 18:59:00|||||||||4
1728586750000|2024-10-10 18:59:10|||||||||1
1728586770000|2024-10-10 18:59:30|||||||||2
1728586780000|2024-10-10 18:59:40|||||||||1
1728586790000|2024-10-10 18:59:50|||||||||2
1728586800000|2024-10-10 19:00:00|||||||||24
1728586820000|2024-10-10 19:00:20|||||||||1
1728586830000|2024-10-10 19:00:30|||||||||11
1728586880000|2024-10-10 19:01:20|||||||||6
1728586890000|2024-10-10 19:01:30|||||||||3
1728586900000|2024-10-10 19:01:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1728586970000|2024-10-10 19:02:50|||||||||2
1728587010000|2024-10-10 19:03:30|||||||||1
1728587020000|2024-10-10 19:03:40|||||||||9
1728587030000|2024-10-10 19:03:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1728587040000|2024-10-10 19:04:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1728587050000|2024-10-10 19:04:10|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1728587060000|2024-10-10 19:04:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1728587070000|2024-10-10 19:04:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1728587080000|2024-10-10 19:04:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|18
1728587100000|2024-10-10 19:05:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|7
1728587110000|2024-10-10 19:05:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|4
1728587120000|2024-10-10 19:05:20|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|2
1728587130000|2024-10-10 19:05:30|20.02|19.86|19.98|19.82|20.03|19.87|19.98|19.82|22
1728587140000|2024-10-10 19:05:40|||||||||20
1728587150000|2024-10-10 19:05:50|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|80
1728587160000|2024-10-10 19:06:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|6
1728587170000|2024-10-10 19:06:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1728587180000|2024-10-10 19:06:20|||||||||2
1728587190000|2024-10-10 19:06:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|3
1728587200000|2024-10-10 19:06:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|3
1728587210000|2024-10-10 19:06:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|1
1728587220000|2024-10-10 19:07:00|||||||||2
1728587230000|2024-10-10 19:07:10|||||||||3
1728587240000|2024-10-10 19:07:20|19.99|19.83|19.99|19.83|19.99|19.83|19.98|19.82|14
1728587250000|2024-10-10 19:07:30|20.03|19.87|20.03|19.87|20.03|19.87|20.01|19.85|11
1728587260000|2024-10-10 19:07:40|||||||||2
1728587270000|2024-10-10 19:07:50|||||||||1
1728587280000|2024-10-10 19:08:00|||||||||2
1728587290000|2024-10-10 19:08:10|||||||||2
1728587300000|2024-10-10 19:08:20|||||||||5
1728587310000|2024-10-10 19:08:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|17
1728587320000|2024-10-10 19:08:40|20.03|19.87|20.01|19.85|20.03|19.87|19.99|19.83|12
1728587330000|2024-10-10 19:08:50|20.03|19.87|20.01|19.85|20.03|19.87|19.99|19.83|20
1728587340000|2024-10-10 19:09:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1728587350000|2024-10-10 19:09:10|||||||||1
1728587360000|2024-10-10 19:09:20|||||||||8
1728587370000|2024-10-10 19:09:30|||||||||2
1728587380000|2024-10-10 19:09:40|||||||||1
1728587390000|2024-10-10 19:09:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|23
1728587400000|2024-10-10 19:10:00|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|12
1728587410000|2024-10-10 19:10:10|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|2
1728587420000|2024-10-10 19:10:20|||||||||8
1728587430000|2024-10-10 19:10:30|||||||||1
1728587440000|2024-10-10 19:10:40|||||||||2
1728587450000|2024-10-10 19:10:50|||||||||2
1728587460000|2024-10-10 19:11:00|||||||||2
1728587470000|2024-10-10 19:11:10|||||||||3
1728587480000|2024-10-10 19:11:20|||||||||4
1728587490000|2024-10-10 19:11:30|||||||||1
1728587500000|2024-10-10 19:11:40|||||||||3
1728587510000|2024-10-10 19:11:50|||||||||3
1728587520000|2024-10-10 19:12:00|||||||||1
1728587530000|2024-10-10 19:12:10|||||||||2
1728587540000|2024-10-10 19:12:20|||||||||1
1728587550000|2024-10-10 19:12:30|||||||||1
1728587560000|2024-10-10 19:12:40|||||||||9
1728587570000|2024-10-10 19:12:50|||||||||1
1728587580000|2024-10-10 19:13:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|16
1728587590000|2024-10-10 19:13:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|28
1728587600000|2024-10-10 19:13:20|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|1
1728587610000|2024-10-10 19:13:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1728587620000|2024-10-10 19:13:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1728587630000|2024-10-10 19:13:50|19.99|19.83|19.98|19.82|19.99|19.83|19.98|19.82|2
1728587640000|2024-10-10 19:14:00|||||||||3
1728587650000|2024-10-10 19:14:10|||||||||23
1728587660000|2024-10-10 19:14:20|||||||||2
1728587670000|2024-10-10 19:14:30|19.99|19.83|20.03|19.87|20.03|19.87|19.99|19.83|56
1728587680000|2024-10-10 19:14:40|||||||||2
1728587690000|2024-10-10 19:14:50|||||||||3
1728587700000|2024-10-10 19:15:00|||||||||2
1728587710000|2024-10-10 19:15:10|||||||||7
1728587720000|2024-10-10 19:15:20|||||||||2
1728587730000|2024-10-10 19:15:30|||||||||3
1728587740000|2024-10-10 19:15:40|||||||||1
1728587750000|2024-10-10 19:15:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|74
1728587760000|2024-10-10 19:16:00|||||||||1
1728587770000|2024-10-10 19:16:10|||||||||3
1728587780000|2024-10-10 19:16:20|||||||||3
1728587790000|2024-10-10 19:16:30|||||||||3
1728587800000|2024-10-10 19:16:40|||||||||1
1728587810000|2024-10-10 19:16:50|||||||||17
1728587820000|2024-10-10 19:17:00|||||||||1
1728587830000|2024-10-10 19:17:10|||||||||3
1728587840000|2024-10-10 19:17:20|||||||||2
1728587850000|2024-10-10 19:17:30|||||||||2
1728587860000|2024-10-10 19:17:40|||||||||3
1728587870000|2024-10-10 19:17:50|||||||||2
1728587880000|2024-10-10 19:18:00|||||||||2
1728587890000|2024-10-10 19:18:10|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|21
1728587900000|2024-10-10 19:18:20|||||||||3
1728587910000|2024-10-10 19:18:30|||||||||11
1728587920000|2024-10-10 19:18:40|||||||||2
1728587930000|2024-10-10 19:18:50|||||||||1
1728587940000|2024-10-10 19:19:00|||||||||1
1728587950000|2024-10-10 19:19:10|||||||||2
1728587960000|2024-10-10 19:19:20|||||||||1
1728587970000|2024-10-10 19:19:30|||||||||2
1728587980000|2024-10-10 19:19:40|||||||||4
1728587990000|2024-10-10 19:19:50|||||||||3
1728588000000|2024-10-10 19:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1728588010000|2024-10-10 19:20:10|||||||||6
1728588030000|2024-10-10 19:20:30|||||||||22
1728588040000|2024-10-10 19:20:40|||||||||3
1728588050000|2024-10-10 19:20:50|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|81
1728588060000|2024-10-10 19:21:00|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|49
1728588080000|2024-10-10 19:21:20|19.9|19.74|19.92|19.76|19.92|19.76|19.88|19.72|46
1728588100000|2024-10-10 19:21:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|1
1728588110000|2024-10-10 19:21:50|||||||||1
1728588120000|2024-10-10 19:22:00|||||||||2
1728588130000|2024-10-10 19:22:10|||||||||1
1728588170000|2024-10-10 19:22:50|||||||||51
1728588190000|2024-10-10 19:23:10|||||||||3
1728588220000|2024-10-10 19:23:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|116
1728588230000|2024-10-10 19:23:50|||||||||3
1728588240000|2024-10-10 19:24:00|||||||||1
1728588250000|2024-10-10 19:24:10|||||||||3
1728588260000|2024-10-10 19:24:20|||||||||11
1728588270000|2024-10-10 19:24:30|||||||||13
1728588280000|2024-10-10 19:24:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|39
1728588290000|2024-10-10 19:24:50|||||||||10
1728588300000|2024-10-10 19:25:00|||||||||1
1728588320000|2024-10-10 19:25:20|||||||||14
1728588330000|2024-10-10 19:25:30|||||||||1
1728588340000|2024-10-10 19:25:40|||||||||2
1728588350000|2024-10-10 19:25:50|||||||||3
1728588370000|2024-10-10 19:26:10|||||||||4
1728588380000|2024-10-10 19:26:20|||||||||8
1728588390000|2024-10-10 19:26:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728588410000|2024-10-10 19:26:50|||||||||6
1728588430000|2024-10-10 19:27:10|||||||||1
1728588440000|2024-10-10 19:27:20|||||||||2
1728588460000|2024-10-10 19:27:40|||||||||1
1728588470000|2024-10-10 19:27:50|||||||||1
1728588480000|2024-10-10 19:28:00|||||||||15
1728588490000|2024-10-10 19:28:10|||||||||7
1728588500000|2024-10-10 19:28:20|||||||||3
1728588510000|2024-10-10 19:28:30|||||||||1
1728588520000|2024-10-10 19:28:40|||||||||11
1728588540000|2024-10-10 19:29:00|19.98|19.82|19.94|19.78|19.98|19.82|19.94|19.78|23
1728588550000|2024-10-10 19:29:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1728588560000|2024-10-10 19:29:20|||||||||1
1728588570000|2024-10-10 19:29:30|19.96|19.8|19.94|19.78|19.98|19.82|19.94|19.78|10
1728588600000|2024-10-10 19:30:00|||||||||1
1728588610000|2024-10-10 19:30:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1728588620000|2024-10-10 19:30:20|||||||||6
1728588630000|2024-10-10 19:30:30|||||||||5
1728588640000|2024-10-10 19:30:40|||||||||1
1728588650000|2024-10-10 19:30:50|||||||||30
1728588660000|2024-10-10 19:31:00|||||||||4
1728588670000|2024-10-10 19:31:10|||||||||5
1728588680000|2024-10-10 19:31:20|||||||||3
1728588690000|2024-10-10 19:31:30|||||||||7
1728588700000|2024-10-10 19:31:40|||||||||4
1728588710000|2024-10-10 19:31:50|||||||||3
1728588720000|2024-10-10 19:32:00|||||||||3
1728588730000|2024-10-10 19:32:10|||||||||5
1728588740000|2024-10-10 19:32:20|||||||||12
1728588750000|2024-10-10 19:32:30|||||||||5
1728588760000|2024-10-10 19:32:40|||||||||4
1728588770000|2024-10-10 19:32:50|||||||||5
1728588790000|2024-10-10 19:33:10|||||||||10
1728588800000|2024-10-10 19:33:20|||||||||3
1728588810000|2024-10-10 19:33:30|||||||||4
1728588820000|2024-10-10 19:33:40|||||||||1
1728588830000|2024-10-10 19:33:50|||||||||6
1728588850000|2024-10-10 19:34:10|||||||||6
1728588860000|2024-10-10 19:34:20|||||||||11
1728588870000|2024-10-10 19:34:30|||||||||19
1728588880000|2024-10-10 19:34:40|||||||||24
1728588890000|2024-10-10 19:34:50|||||||||21
1728588900000|2024-10-10 19:35:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|79
1728588910000|2024-10-10 19:35:10|||||||||18
1728588920000|2024-10-10 19:35:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1728588930000|2024-10-10 19:35:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|30
1728588940000|2024-10-10 19:35:40|19.93|19.77|19.89|19.73|19.93|19.77|19.89|19.73|95
1728588950000|2024-10-10 19:35:50|19.93|19.77|19.93|19.77|19.93|19.77|19.89|19.73|4
1728588960000|2024-10-10 19:36:00|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|10
1728588970000|2024-10-10 19:36:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|29
1728588980000|2024-10-10 19:36:20|||||||||1
1728588990000|2024-10-10 19:36:30|||||||||9
1728589000000|2024-10-10 19:36:40|||||||||1
1728589010000|2024-10-10 19:36:50|||||||||5
1728589020000|2024-10-10 19:37:00|||||||||24
1728589030000|2024-10-10 19:37:10|||||||||15
1728589040000|2024-10-10 19:37:20|||||||||7
1728589050000|2024-10-10 19:37:30|||||||||5
1728589060000|2024-10-10 19:37:40|||||||||4
1728589070000|2024-10-10 19:37:50|||||||||14
1728589080000|2024-10-10 19:38:00|||||||||7
1728589090000|2024-10-10 19:38:10|||||||||31
1728589100000|2024-10-10 19:38:20|||||||||2
1728589110000|2024-10-10 19:38:30|||||||||3
1728589120000|2024-10-10 19:38:40|||||||||4
1728589130000|2024-10-10 19:38:50|||||||||4
1728589140000|2024-10-10 19:39:00|||||||||6
1728589150000|2024-10-10 19:39:10|||||||||5
1728589160000|2024-10-10 19:39:20|||||||||2
1728589170000|2024-10-10 19:39:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1728589180000|2024-10-10 19:39:40|||||||||11
1728589190000|2024-10-10 19:39:50|||||||||18
1728589200000|2024-10-10 19:40:00|||||||||5
1728589210000|2024-10-10 19:40:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|16
1728589220000|2024-10-10 19:40:20|||||||||3
1728589230000|2024-10-10 19:40:30|||||||||5
1728589240000|2024-10-10 19:40:40|||||||||5
1728589250000|2024-10-10 19:40:50|||||||||24
1728589260000|2024-10-10 19:41:00|||||||||4
1728589270000|2024-10-10 19:41:10|||||||||4
1728589280000|2024-10-10 19:41:20|||||||||3
1728589290000|2024-10-10 19:41:30|||||||||5
1728589300000|2024-10-10 19:41:40|||||||||3
1728589310000|2024-10-10 19:41:50|||||||||5
1728589320000|2024-10-10 19:42:00|||||||||1
1728589330000|2024-10-10 19:42:10|||||||||11
1728589340000|2024-10-10 19:42:20|||||||||3
1728589350000|2024-10-10 19:42:30|||||||||4
1728589360000|2024-10-10 19:42:40|||||||||2
1728589370000|2024-10-10 19:42:50|||||||||20
1728589380000|2024-10-10 19:43:00|||||||||11
1728589390000|2024-10-10 19:43:10|||||||||8
1728589400000|2024-10-10 19:43:20|||||||||14
1728589410000|2024-10-10 19:43:30|||||||||38
1728589420000|2024-10-10 19:43:40|||||||||8
1728589430000|2024-10-10 19:43:50|||||||||4
1728589440000|2024-10-10 19:44:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1728589450000|2024-10-10 19:44:10|||||||||8
1728589460000|2024-10-10 19:44:20|||||||||2
1728589470000|2024-10-10 19:44:30|||||||||10
1728589480000|2024-10-10 19:44:40|||||||||9
1728589490000|2024-10-10 19:44:50|||||||||7
1728589500000|2024-10-10 19:45:00|||||||||7
1728589510000|2024-10-10 19:45:10|||||||||8
1728589520000|2024-10-10 19:45:20|||||||||25
1728589530000|2024-10-10 19:45:30|||||||||5
1728589540000|2024-10-10 19:45:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|257
1728589550000|2024-10-10 19:45:50|||||||||7
1728589560000|2024-10-10 19:46:00|||||||||3
1728589570000|2024-10-10 19:46:10|||||||||11
1728589580000|2024-10-10 19:46:20|||||||||4
1728589590000|2024-10-10 19:46:30|||||||||8
1728589600000|2024-10-10 19:46:40|||||||||13
1728589610000|2024-10-10 19:46:50|||||||||9
1728589620000|2024-10-10 19:47:00|||||||||3
1728589630000|2024-10-10 19:47:10|||||||||9
1728589640000|2024-10-10 19:47:20|||||||||8
1728589650000|2024-10-10 19:47:30|||||||||7
1728589660000|2024-10-10 19:47:40|||||||||5
1728589670000|2024-10-10 19:47:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|98
1728589690000|2024-10-10 19:48:10|||||||||9
1728589700000|2024-10-10 19:48:20|||||||||4
1728589710000|2024-10-10 19:48:30|||||||||12
1728589720000|2024-10-10 19:48:40|||||||||10
1728589730000|2024-10-10 19:48:50|||||||||5
1728589740000|2024-10-10 19:49:00|||||||||5
1728589750000|2024-10-10 19:49:10|||||||||7
1728589760000|2024-10-10 19:49:20|||||||||7
1728589770000|2024-10-10 19:49:30|||||||||10
1728589780000|2024-10-10 19:49:40|||||||||7
1728589790000|2024-10-10 19:49:50|||||||||10
1728589800000|2024-10-10 19:50:00|||||||||9
1728589810000|2024-10-10 19:50:10|||||||||15
1728589820000|2024-10-10 19:50:20|||||||||6
1728589830000|2024-10-10 19:50:30|||||||||14
1728589840000|2024-10-10 19:50:40|||||||||6
1728589850000|2024-10-10 19:50:50|||||||||11
1728589860000|2024-10-10 19:51:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|6
1728589870000|2024-10-10 19:51:10|||||||||23
1728589880000|2024-10-10 19:51:20|||||||||28
1728589890000|2024-10-10 19:51:30|||||||||13
1728589900000|2024-10-10 19:51:40|||||||||7
1728589910000|2024-10-10 19:51:50|||||||||15
1728589920000|2024-10-10 19:52:00|||||||||24
1728589930000|2024-10-10 19:52:10|||||||||10
1728589940000|2024-10-10 19:52:20|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|13
1728589950000|2024-10-10 19:52:30|||||||||9
1728589960000|2024-10-10 19:52:40|||||||||5
1728589970000|2024-10-10 19:52:50|||||||||8
1728589980000|2024-10-10 19:53:00|||||||||8
1728589990000|2024-10-10 19:53:10|||||||||19
1728590000000|2024-10-10 19:53:20|||||||||10
1728590010000|2024-10-10 19:53:30|||||||||9
1728590020000|2024-10-10 19:53:40|||||||||11
1728590030000|2024-10-10 19:53:50|||||||||36
1728590040000|2024-10-10 19:54:00|||||||||18
1728590050000|2024-10-10 19:54:10|||||||||13
1728590060000|2024-10-10 19:54:20|||||||||16
1728590070000|2024-10-10 19:54:30|||||||||13
1728590080000|2024-10-10 19:54:40|||||||||55
1728590090000|2024-10-10 19:54:50|||||||||58
1728590100000|2024-10-10 19:55:00|||||||||7
1728590110000|2024-10-10 19:55:10|||||||||8
1728590120000|2024-10-10 19:55:20|||||||||7
1728590130000|2024-10-10 19:55:30|||||||||10
1728590140000|2024-10-10 19:55:40|||||||||17
1728590150000|2024-10-10 19:55:50|||||||||23
1728590160000|2024-10-10 19:56:00|||||||||33
1728590170000|2024-10-10 19:56:10|||||||||17
1728590180000|2024-10-10 19:56:20|||||||||60
1728590190000|2024-10-10 19:56:30|||||||||12
1728590200000|2024-10-10 19:56:40|||||||||15
1728590210000|2024-10-10 19:56:50|||||||||13
1728590220000|2024-10-10 19:57:00|||||||||83
1728590230000|2024-10-10 19:57:10|||||||||61
1728590240000|2024-10-10 19:57:20|||||||||21
1728590250000|2024-10-10 19:57:30|||||||||11
1728590260000|2024-10-10 19:57:40|||||||||15
1728590270000|2024-10-10 19:57:50|||||||||12
1728590280000|2024-10-10 19:58:00|||||||||34
1728590290000|2024-10-10 19:58:10|||||||||22
1728590300000|2024-10-10 19:58:20|||||||||65
1728590310000|2024-10-10 19:58:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|243
1728590320000|2024-10-10 19:58:40|||||||||27
1728590330000|2024-10-10 19:58:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|60
1728590340000|2024-10-10 19:59:00|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|554
1728590350000|2024-10-10 19:59:10|||||||||59
1728590360000|2024-10-10 19:59:20|||||||||63
1728590370000|2024-10-10 19:59:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|96
1728590380000|2024-10-10 19:59:40|19.92|19.76|19.92|19.76|19.92|19.76|19.88|19.72|763
1728590390000|2024-10-10 19:59:50|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|226
1728590400000|2024-10-10 20:00:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|61
1728590410000|2024-10-10 20:00:10|||||||||8
1728590420000|2024-10-10 20:00:20|||||||||4
1728590430000|2024-10-10 20:00:30|||||||||1
1728590440000|2024-10-10 20:00:40|||||||||43
1728590450000|2024-10-10 20:00:50|||||||||3
1728590460000|2024-10-10 20:01:00|||||||||18
1728590470000|2024-10-10 20:01:10|||||||||2
1728590490000|2024-10-10 20:01:30|||||||||20
1728590500000|2024-10-10 20:01:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|16
1728590510000|2024-10-10 20:01:50|||||||||1
1728590520000|2024-10-10 20:02:00|||||||||10
1728590530000|2024-10-10 20:02:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|45
1728590540000|2024-10-10 20:02:20|||||||||2
1728590560000|2024-10-10 20:02:40|||||||||1
1728590570000|2024-10-10 20:02:50|||||||||2
1728590580000|2024-10-10 20:03:00|19.9|19.74|19.88|19.72|19.92|19.76|19.88|19.72|6
1728590590000|2024-10-10 20:03:10|||||||||2
1728590600000|2024-10-10 20:03:20|||||||||1
1728590610000|2024-10-10 20:03:30|||||||||1
1728590620000|2024-10-10 20:03:40|||||||||14
1728590640000|2024-10-10 20:04:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|127
1728590650000|2024-10-10 20:04:10|||||||||17
1728590660000|2024-10-10 20:04:20|||||||||3
1728590670000|2024-10-10 20:04:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1728590680000|2024-10-10 20:04:40|19.92|19.76|19.88|19.72|19.92|19.76|19.88|19.72|43
1728590690000|2024-10-10 20:04:50|||||||||1
1728590700000|2024-10-10 20:05:00|||||||||5
1728590720000|2024-10-10 20:05:20|||||||||3
1728590730000|2024-10-10 20:05:30|||||||||3
1728590750000|2024-10-10 20:05:50|||||||||8
1728590760000|2024-10-10 20:06:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|159
1728590770000|2024-10-10 20:06:10|||||||||10
1728590780000|2024-10-10 20:06:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728590790000|2024-10-10 20:06:30|||||||||9
1728590800000|2024-10-10 20:06:40|||||||||4
1728590810000|2024-10-10 20:06:50|||||||||2
1728590820000|2024-10-10 20:07:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1728590830000|2024-10-10 20:07:10|||||||||1
1728590840000|2024-10-10 20:07:20|||||||||22
1728590850000|2024-10-10 20:07:30|||||||||9
1728590860000|2024-10-10 20:07:40|||||||||1
1728590870000|2024-10-10 20:07:50|||||||||4
1728590880000|2024-10-10 20:08:00|||||||||4
1728590890000|2024-10-10 20:08:10|||||||||4
1728590900000|2024-10-10 20:08:20|||||||||5
1728590910000|2024-10-10 20:08:30|||||||||54
1728590920000|2024-10-10 20:08:40|||||||||2
1728590930000|2024-10-10 20:08:50|||||||||11
1728590940000|2024-10-10 20:09:00|||||||||14
1728590950000|2024-10-10 20:09:10|||||||||3
1728590960000|2024-10-10 20:09:20|||||||||1
1728590970000|2024-10-10 20:09:30|||||||||2
1728590980000|2024-10-10 20:09:40|||||||||3
1728590990000|2024-10-10 20:09:50|||||||||2
1728591000000|2024-10-10 20:10:00|||||||||2
1728591010000|2024-10-10 20:10:10|||||||||20
1728591020000|2024-10-10 20:10:20|||||||||41
1728591040000|2024-10-10 20:10:40|||||||||3
1728591060000|2024-10-10 20:11:00|||||||||1
1728591070000|2024-10-10 20:11:10|||||||||2
1728591080000|2024-10-10 20:11:20|||||||||1
1728591090000|2024-10-10 20:11:30|||||||||1
1728591110000|2024-10-10 20:11:50|||||||||4
1728591180000|2024-10-10 20:13:00|||||||||1
1728591190000|2024-10-10 20:13:10|||||||||1
1728591210000|2024-10-10 20:13:30|||||||||2
1728591220000|2024-10-10 20:13:40|||||||||2
1728591240000|2024-10-10 20:14:00|||||||||20
1728591260000|2024-10-10 20:14:20|||||||||1
1728591270000|2024-10-10 20:14:30|||||||||13
1728591280000|2024-10-10 20:14:40|||||||||38
1728591290000|2024-10-10 20:14:50|||||||||17
1728592290000|2024-10-10 20:31:30|||||||||7
1728592310000|2024-10-10 20:31:50|||||||||1
1728592340000|2024-10-10 20:32:20|||||||||15
1728592380000|2024-10-10 20:33:00|||||||||7
1728592480000|2024-10-10 20:34:40|||||||||1
1728592500000|2024-10-10 20:35:00|||||||||4
1728592530000|2024-10-10 20:35:30|||||||||1
1728592600000|2024-10-10 20:36:40|||||||||18
1728592790000|2024-10-10 20:39:50|||||||||1
1728592890000|2024-10-10 20:41:30|||||||||1
1728592940000|2024-10-10 20:42:20|||||||||11
1728593060000|2024-10-10 20:44:20|||||||||7
1728593090000|2024-10-10 20:44:50|||||||||2
1728593190000|2024-10-10 20:46:30|||||||||6
1728593390000|2024-10-10 20:49:50|||||||||1
1728593410000|2024-10-10 20:50:10|||||||||10
1728593420000|2024-10-10 20:50:20|||||||||13
1728593640000|2024-10-10 20:54:00|||||||||1
1728593690000|2024-10-10 20:54:50|||||||||1
1728593740000|2024-10-10 20:55:40|||||||||1
1728593860000|2024-10-10 20:57:40|||||||||5
1728593870000|2024-10-10 20:57:50|||||||||1
1728593880000|2024-10-10 20:58:00|||||||||2
1728593890000|2024-10-10 20:58:10|||||||||1
1728593900000|2024-10-10 20:58:20|||||||||2
1728593940000|2024-10-10 20:59:00|||||||||1
1728593950000|2024-10-10 20:59:10|||||||||11
1728593970000|2024-10-10 20:59:30|||||||||1
1728593980000|2024-10-10 20:59:40|||||||||5
1728593990000|2024-10-10 20:59:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1728597600000|2024-10-10 22:00:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1728598240000|2024-10-10 22:10:40|||||||||1
1728598440000|2024-10-10 22:14:00|||||||||2
1728598850000|2024-10-10 22:20:50|||||||||2
1728598870000|2024-10-10 22:21:10|||||||||1
1728598900000|2024-10-10 22:21:40|||||||||2
1728598960000|2024-10-10 22:22:40|||||||||2
1728599010000|2024-10-10 22:23:30|||||||||2
1728599110000|2024-10-10 22:25:10|||||||||1
1728599160000|2024-10-10 22:26:00|||||||||1
1728599710000|2024-10-10 22:35:10|||||||||1
1728599860000|2024-10-10 22:37:40|||||||||1
1728599900000|2024-10-10 22:38:20|||||||||1
1728599980000|2024-10-10 22:39:40|||||||||1
1728600310000|2024-10-10 22:45:10|||||||||1
1728600750000|2024-10-10 22:52:30|||||||||1
1728601240000|2024-10-10 23:00:40|||||||||1
1728601550000|2024-10-10 23:05:50|||||||||1
1728601900000|2024-10-10 23:11:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1728602140000|2024-10-10 23:15:40|||||||||1
1728602250000|2024-10-10 23:17:30|||||||||2
1728602430000|2024-10-10 23:20:30|||||||||1
1728602450000|2024-10-10 23:20:50|||||||||1
1728602600000|2024-10-10 23:23:20|||||||||2
1728603500000|2024-10-10 23:38:20|||||||||2
1728603530000|2024-10-10 23:38:50|||||||||1
1728603600000|2024-10-10 23:40:00|||||||||1
1728604040000|2024-10-10 23:47:20|||||||||1
1728604490000|2024-10-10 23:54:50|||||||||2
1728604650000|2024-10-10 23:57:30|||||||||2
1728604750000|2024-10-10 23:59:10|||||||||2
1728604760000|2024-10-10 23:59:20|||||||||1
1728604780000|2024-10-10 23:59:40|||||||||2
1728604810000|2024-10-11 00:00:10|||||||||1
1728604950000|2024-10-11 00:02:30|||||||||28
1728605080000|2024-10-11 00:04:40|||||||||1
1728605130000|2024-10-11 00:05:30|||||||||6
1728605140000|2024-10-11 00:05:40|||||||||9
1728605300000|2024-10-11 00:08:20|||||||||3
1728605360000|2024-10-11 00:09:20|||||||||3
1728605400000|2024-10-11 00:10:00|||||||||6
1728606710000|2024-10-11 00:31:50|||||||||1
1728607030000|2024-10-11 00:37:10|||||||||8
1728608330000|2024-10-11 00:58:50|||||||||1
1728608460000|2024-10-11 01:01:00|||||||||2
1728608540000|2024-10-11 01:02:20|||||||||1
1728608720000|2024-10-11 01:05:20|||||||||1
1728609520000|2024-10-11 01:18:40|||||||||5
1728609530000|2024-10-11 01:18:50|||||||||1
1728609540000|2024-10-11 01:19:00|||||||||5
1728609640000|2024-10-11 01:20:40|||||||||1
1728609970000|2024-10-11 01:26:10|||||||||4
1728610020000|2024-10-11 01:27:00|||||||||1
1728610550000|2024-10-11 01:35:50|||||||||2
1728610590000|2024-10-11 01:36:30|||||||||1
1728610740000|2024-10-11 01:39:00|||||||||2
1728611020000|2024-10-11 01:43:40|||||||||3
1728611040000|2024-10-11 01:44:00|||||||||1
1728611240000|2024-10-11 01:47:20|||||||||2
1728611250000|2024-10-11 01:47:30|||||||||1
1728611450000|2024-10-11 01:50:50|||||||||1
1728611510000|2024-10-11 01:51:50|||||||||4
1728611690000|2024-10-11 01:54:50|||||||||1
1728611990000|2024-10-11 01:59:50|||||||||1
1728612290000|2024-10-11 02:04:50|||||||||1
1728612340000|2024-10-11 02:05:40|||||||||1
1728612590000|2024-10-11 02:09:50|||||||||1
1728612890000|2024-10-11 02:14:50|||||||||1
1728613190000|2024-10-11 02:19:50|||||||||2
1728613450000|2024-10-11 02:24:10|||||||||1
1728613490000|2024-10-11 02:24:50|||||||||2
1728613790000|2024-10-11 02:29:50|||||||||1
1728614090000|2024-10-11 02:34:50|||||||||2
1728614390000|2024-10-11 02:39:50|||||||||1
1728614470000|2024-10-11 02:41:10|20|19.84|20|19.84|20|19.84|20|19.84|2
1728614520000|2024-10-11 02:42:00|||||||||1
1728614690000|2024-10-11 02:44:50|||||||||2
1728614990000|2024-10-11 02:49:50|||||||||2
1728615290000|2024-10-11 02:54:50|||||||||1
1728615590000|2024-10-11 02:59:50|||||||||1
1728615720000|2024-10-11 03:02:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728615890000|2024-10-11 03:04:50|||||||||2
1728616190000|2024-10-11 03:09:50|||||||||1
1728616470000|2024-10-11 03:14:30|||||||||1
1728616490000|2024-10-11 03:14:50|||||||||1
1728616790000|2024-10-11 03:19:50|||||||||2
1728616860000|2024-10-11 03:21:00|||||||||1
1728617090000|2024-10-11 03:24:50|||||||||1
1728617390000|2024-10-11 03:29:50|||||||||1
1728617640000|2024-10-11 03:34:00|||||||||1
1728617690000|2024-10-11 03:34:50|||||||||1
1728617990000|2024-10-11 03:39:50|||||||||1
1728618150000|2024-10-11 03:42:30|||||||||1
1728618160000|2024-10-11 03:42:40|||||||||8
1728618290000|2024-10-11 03:44:50|||||||||1
1728618590000|2024-10-11 03:49:50|||||||||1
1728618890000|2024-10-11 03:54:50|||||||||1
1728619100000|2024-10-11 03:58:20|||||||||1
1728619190000|2024-10-11 03:59:50|||||||||1
1728619490000|2024-10-11 04:04:50|||||||||2
1728619790000|2024-10-11 04:09:50|||||||||1
1728620090000|2024-10-11 04:14:50|||||||||2
1728620170000|2024-10-11 04:16:10|||||||||20
1728620390000|2024-10-11 04:19:50|||||||||2
1728620460000|2024-10-11 04:21:00|||||||||1
1728620560000|2024-10-11 04:22:40|||||||||1
1728620690000|2024-10-11 04:24:50|||||||||2
1728620990000|2024-10-11 04:29:50|||||||||2
1728621290000|2024-10-11 04:34:50|||||||||2
1728621590000|2024-10-11 04:39:50|||||||||1
1728621890000|2024-10-11 04:44:50|||||||||2
1728622190000|2024-10-11 04:49:50|||||||||2
1728622490000|2024-10-11 04:54:50|||||||||2
1728622790000|2024-10-11 04:59:50|||||||||1
1728623090000|2024-10-11 05:04:50|||||||||2
1728623190000|2024-10-11 05:06:30|||||||||2
1728623390000|2024-10-11 05:09:50|||||||||1
1728623400000|2024-10-11 05:10:00|20|19.84|20|19.84|20|19.84|20|19.84|2
1728623430000|2024-10-11 05:10:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|8
1728623990000|2024-10-11 05:19:50|||||||||1
1728624290000|2024-10-11 05:24:50|||||||||1
1728624590000|2024-10-11 05:29:50|||||||||1
1728624700000|2024-10-11 05:31:40|||||||||1
1728624890000|2024-10-11 05:34:50|||||||||1
1728625090000|2024-10-11 05:38:10|||||||||1
1728626620000|2024-10-11 06:03:40|||||||||3
1728626660000|2024-10-11 06:04:20|||||||||1
1728626690000|2024-10-11 06:04:50|19.99|19.83|20.04|19.88|20.04|19.88|19.99|19.83|27
1728626730000|2024-10-11 06:05:30|||||||||2
1728626800000|2024-10-11 06:06:40|||||||||1
1728626990000|2024-10-11 06:09:50|||||||||3
1728627000000|2024-10-11 06:10:00|||||||||1
1728627020000|2024-10-11 06:10:20|||||||||1
1728627110000|2024-10-11 06:11:50|||||||||1
1728627120000|2024-10-11 06:12:00|||||||||1
1728627290000|2024-10-11 06:14:50|||||||||2
1728627300000|2024-10-11 06:15:00|||||||||1
1728627590000|2024-10-11 06:19:50|||||||||1
1728627620000|2024-10-11 06:20:20|||||||||1
1728627660000|2024-10-11 06:21:00|||||||||3
1728627780000|2024-10-11 06:23:00|||||||||1
1728627820000|2024-10-11 06:23:40|||||||||1
1728627870000|2024-10-11 06:24:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|90
1728627890000|2024-10-11 06:24:50|||||||||3
1728627910000|2024-10-11 06:25:10|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|8
1728627920000|2024-10-11 06:25:20|||||||||5
1728627930000|2024-10-11 06:25:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1728627950000|2024-10-11 06:25:50|20.04|19.88|19.99|19.83|20.04|19.88|19.99|19.83|5
1728627960000|2024-10-11 06:26:00|||||||||4
1728627990000|2024-10-11 06:26:30|||||||||3
1728628010000|2024-10-11 06:26:50|||||||||2
1728628020000|2024-10-11 06:27:00|||||||||2
1728628070000|2024-10-11 06:27:50|||||||||2
1728628080000|2024-10-11 06:28:00|||||||||2
1728628240000|2024-10-11 06:30:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|28
1728628280000|2024-10-11 06:31:20|||||||||4
1728628320000|2024-10-11 06:32:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|2
1728628350000|2024-10-11 06:32:30|||||||||6
1728628600000|2024-10-11 06:36:40|||||||||4
1728628620000|2024-10-11 06:37:00|||||||||1
1728628890000|2024-10-11 06:41:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|3
1728628930000|2024-10-11 06:42:10|||||||||1
1728628950000|2024-10-11 06:42:30|||||||||2
1728629470000|2024-10-11 06:51:10|||||||||31
1728629520000|2024-10-11 06:52:00|||||||||1
1728629820000|2024-10-11 06:57:00|||||||||12
1728629930000|2024-10-11 06:58:50|||||||||9
1728630000000|2024-10-11 07:00:00|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|41
1728630020000|2024-10-11 07:00:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|12
1728630030000|2024-10-11 07:00:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1728630040000|2024-10-11 07:00:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1728630060000|2024-10-11 07:01:00|||||||||1
1728630070000|2024-10-11 07:01:10|||||||||4
1728630090000|2024-10-11 07:01:30|||||||||38
1728630110000|2024-10-11 07:01:50|||||||||4
1728630120000|2024-10-11 07:02:00|||||||||2
1728630130000|2024-10-11 07:02:10|||||||||3
1728630140000|2024-10-11 07:02:20|||||||||2
1728630150000|2024-10-11 07:02:30|||||||||5
1728630160000|2024-10-11 07:02:40|||||||||1
1728630170000|2024-10-11 07:02:50|||||||||4
1728630180000|2024-10-11 07:03:00|||||||||2
1728630200000|2024-10-11 07:03:20|||||||||3
1728630210000|2024-10-11 07:03:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1728630220000|2024-10-11 07:03:40|||||||||6
1728630240000|2024-10-11 07:04:00|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|9
1728630260000|2024-10-11 07:04:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1728630290000|2024-10-11 07:04:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|19
1728630300000|2024-10-11 07:05:00|||||||||1
1728630330000|2024-10-11 07:05:30|||||||||2
1728630350000|2024-10-11 07:05:50|||||||||1
1728630430000|2024-10-11 07:07:10|||||||||1
1728630660000|2024-10-11 07:11:00|||||||||24
1728630670000|2024-10-11 07:11:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|53
1728630680000|2024-10-11 07:11:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1728630690000|2024-10-11 07:11:30|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|0
1728630700000|2024-10-11 07:11:40|20.05|19.89|20.05|19.89|20.08|19.92|20.05|19.89|7
1728630710000|2024-10-11 07:11:50|20.08|19.92|20.1|19.94|20.1|19.94|20.05|19.89|0
1728630720000|2024-10-11 07:12:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|2
1728630730000|2024-10-11 07:12:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1728630740000|2024-10-11 07:12:20|||||||||1
1728630750000|2024-10-11 07:12:30|||||||||1
1728630810000|2024-10-11 07:13:30|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1728630830000|2024-10-11 07:13:50|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1728630840000|2024-10-11 07:14:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|1
1728630900000|2024-10-11 07:15:00|||||||||1
1728630930000|2024-10-11 07:15:30|||||||||1
1728631060000|2024-10-11 07:17:40|||||||||1
1728631080000|2024-10-11 07:18:00|||||||||43
1728631150000|2024-10-11 07:19:10|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|62
1728631200000|2024-10-11 07:20:00|||||||||10
1728631230000|2024-10-11 07:20:30|||||||||3
1728631240000|2024-10-11 07:20:40|||||||||4
1728631330000|2024-10-11 07:22:10|||||||||27
1728631440000|2024-10-11 07:24:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|10
1728631480000|2024-10-11 07:24:40|||||||||1
1728631490000|2024-10-11 07:24:50|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|14
1728631500000|2024-10-11 07:25:00|||||||||1
1728631540000|2024-10-11 07:25:40|||||||||1
1728631580000|2024-10-11 07:26:20|||||||||2
1728631590000|2024-10-11 07:26:30|||||||||19
1728631600000|2024-10-11 07:26:40|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|3
1728631630000|2024-10-11 07:27:10|||||||||1
1728631640000|2024-10-11 07:27:20|||||||||1
1728631660000|2024-10-11 07:27:40|||||||||1
1728631680000|2024-10-11 07:28:00|||||||||1
1728631710000|2024-10-11 07:28:30|||||||||1
1728631730000|2024-10-11 07:28:50|||||||||1
1728631740000|2024-10-11 07:29:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1728631750000|2024-10-11 07:29:10|||||||||1
1728631770000|2024-10-11 07:29:30|||||||||2
1728631780000|2024-10-11 07:29:40|||||||||3
1728631790000|2024-10-11 07:29:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|45
1728631800000|2024-10-11 07:30:00|||||||||3
1728631820000|2024-10-11 07:30:20|||||||||2
1728631830000|2024-10-11 07:30:30|||||||||1
1728631850000|2024-10-11 07:30:50|||||||||1
1728631880000|2024-10-11 07:31:20|||||||||5
1728631890000|2024-10-11 07:31:30|||||||||20
1728631900000|2024-10-11 07:31:40|||||||||1
1728631950000|2024-10-11 07:32:30|||||||||5
1728631970000|2024-10-11 07:32:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|2
1728632030000|2024-10-11 07:33:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1728632100000|2024-10-11 07:35:00|||||||||5
1728632120000|2024-10-11 07:35:20|||||||||15
1728632140000|2024-10-11 07:35:40|||||||||1
1728632330000|2024-10-11 07:38:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728632370000|2024-10-11 07:39:30|||||||||1
1728632440000|2024-10-11 07:40:40|||||||||1
1728632490000|2024-10-11 07:41:30|||||||||6
1728632510000|2024-10-11 07:41:50|||||||||3
1728632910000|2024-10-11 07:48:30|20|19.84|20|19.84|20|19.84|20|19.84|88
1728632920000|2024-10-11 07:48:40|||||||||1
1728632940000|2024-10-11 07:49:00|||||||||1
1728632950000|2024-10-11 07:49:10|||||||||1
1728632970000|2024-10-11 07:49:30|||||||||1
1728633000000|2024-10-11 07:50:00|||||||||9
1728633010000|2024-10-11 07:50:10|||||||||3
1728633030000|2024-10-11 07:50:30|||||||||21
1728633040000|2024-10-11 07:50:40|||||||||1
1728633200000|2024-10-11 07:53:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728633240000|2024-10-11 07:54:00|20|19.84|20|19.84|20|19.84|19.99|19.83|1
1728633280000|2024-10-11 07:54:40|||||||||1
1728633390000|2024-10-11 07:56:30|||||||||1
1728633500000|2024-10-11 07:58:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|0
1728633610000|2024-10-11 08:00:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728633730000|2024-10-11 08:02:10|||||||||4
1728633780000|2024-10-11 08:03:00|||||||||1
1728633860000|2024-10-11 08:04:20|||||||||1
1728633960000|2024-10-11 08:06:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|2
1728634170000|2024-10-11 08:09:30|||||||||1
1728634240000|2024-10-11 08:10:40|||||||||1
1728634300000|2024-10-11 08:11:40|||||||||1
1728634310000|2024-10-11 08:11:50|||||||||1
1728635080000|2024-10-11 08:24:40|||||||||1
1728635380000|2024-10-11 08:29:40|||||||||1
1728635550000|2024-10-11 08:32:30|||||||||1
1728635610000|2024-10-11 08:33:30|||||||||24
1728635640000|2024-10-11 08:34:00|||||||||1
1728635660000|2024-10-11 08:34:20|||||||||1
1728636180000|2024-10-11 08:43:00|||||||||2
1728636360000|2024-10-11 08:46:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728636420000|2024-10-11 08:47:00|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|10
1728636450000|2024-10-11 08:47:30|||||||||9
1728636460000|2024-10-11 08:47:40|||||||||1
1728636520000|2024-10-11 08:48:40|||||||||2
1728636530000|2024-10-11 08:48:50|||||||||4
1728636560000|2024-10-11 08:49:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|8
1728636570000|2024-10-11 08:49:30|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|6
1728636580000|2024-10-11 08:49:40|||||||||3
1728636590000|2024-10-11 08:49:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|6
1728636600000|2024-10-11 08:50:00|||||||||2
1728636660000|2024-10-11 08:51:00|||||||||1
1728636690000|2024-10-11 08:51:30|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|29
1728636700000|2024-10-11 08:51:40|20.11|19.95|20.1|19.94|20.11|19.95|20.1|19.94|6
1728636720000|2024-10-11 08:52:00|||||||||3
1728636730000|2024-10-11 08:52:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|8
1728636740000|2024-10-11 08:52:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1728636750000|2024-10-11 08:52:30|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|0
1728636760000|2024-10-11 08:52:40|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|1
1728636770000|2024-10-11 08:52:50|20.08|19.92|20.06|19.9|20.1|19.94|20.06|19.9|0
1728636790000|2024-10-11 08:53:10|||||||||8
1728636800000|2024-10-11 08:53:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728636820000|2024-10-11 08:53:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1728636840000|2024-10-11 08:54:00|||||||||1
1728636850000|2024-10-11 08:54:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|1
1728636950000|2024-10-11 08:55:50|||||||||1
1728636960000|2024-10-11 08:56:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1728636970000|2024-10-11 08:56:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728637000000|2024-10-11 08:56:40|20.06|19.9|20.05|19.89|20.06|19.9|20.05|19.89|0
1728637100000|2024-10-11 08:58:20|||||||||5
1728637250000|2024-10-11 09:00:50|||||||||2
1728637310000|2024-10-11 09:01:50|||||||||2
1728637340000|2024-10-11 09:02:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728637350000|2024-10-11 09:02:30|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1728637370000|2024-10-11 09:02:50|20|19.84|20|19.84|20|19.84|20|19.84|9
1728637410000|2024-10-11 09:03:30|20.02|19.86|20|19.84|20.02|19.86|20|19.84|8
1728637420000|2024-10-11 09:03:40|20.02|19.86|20|19.84|20.02|19.86|20|19.84|0
1728637430000|2024-10-11 09:03:50|||||||||2
1728637450000|2024-10-11 09:04:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|48
1728637470000|2024-10-11 09:04:30|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|7
1728637490000|2024-10-11 09:04:50|||||||||4
1728637640000|2024-10-11 09:07:20|20.02|19.86|20.02|19.86|20.02|19.86|20|19.84|1
1728637650000|2024-10-11 09:07:30|20|19.84|20.04|19.88|20.04|19.88|20|19.84|0
1728637950000|2024-10-11 09:12:30|||||||||21
1728638270000|2024-10-11 09:17:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728638560000|2024-10-11 09:22:40|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1728638770000|2024-10-11 09:26:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728638820000|2024-10-11 09:27:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728638930000|2024-10-11 09:28:50|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1728638940000|2024-10-11 09:29:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1728638950000|2024-10-11 09:29:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728639060000|2024-10-11 09:31:00|20.05|19.89|20.04|19.88|20.05|19.89|20.04|19.88|0
1728639080000|2024-10-11 09:31:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728639090000|2024-10-11 09:31:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728639100000|2024-10-11 09:31:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728639150000|2024-10-11 09:32:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728639500000|2024-10-11 09:38:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728639520000|2024-10-11 09:38:40|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1728639550000|2024-10-11 09:39:10|||||||||10
1728639600000|2024-10-11 09:40:00|20.04|19.88|20.05|19.89|20.05|19.89|20.04|19.88|0
1728639630000|2024-10-11 09:40:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1728639690000|2024-10-11 09:41:30|||||||||3
1728639870000|2024-10-11 09:44:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1728639910000|2024-10-11 09:45:10|||||||||2
1728640410000|2024-10-11 09:53:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|42
1728640420000|2024-10-11 09:53:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|44
1728640490000|2024-10-11 09:54:50|||||||||1
1728640570000|2024-10-11 09:56:10|||||||||3
1728640620000|2024-10-11 09:57:00|||||||||1
1728640680000|2024-10-11 09:58:00|||||||||37
1728640740000|2024-10-11 09:59:00|||||||||1
1728640790000|2024-10-11 09:59:50|||||||||1
1728640940000|2024-10-11 10:02:20|||||||||8
1728640950000|2024-10-11 10:02:30|||||||||2
1728641010000|2024-10-11 10:03:30|||||||||1
1728641160000|2024-10-11 10:06:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1728641170000|2024-10-11 10:06:10|20.04|19.88|20|19.84|20.04|19.88|20|19.84|6
1728641460000|2024-10-11 10:11:00|||||||||4
1728641680000|2024-10-11 10:14:40|||||||||30
1728641690000|2024-10-11 10:14:50|||||||||20
1728641700000|2024-10-11 10:15:00|||||||||48
1728641720000|2024-10-11 10:15:20|19.99|19.83|19.95|19.79|19.99|19.83|19.95|19.79|99
1728641860000|2024-10-11 10:17:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1728642240000|2024-10-11 10:24:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|56
1728642250000|2024-10-11 10:24:10|||||||||10
1728642260000|2024-10-11 10:24:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|1
1728642330000|2024-10-11 10:25:30|19.94|19.78|19.97|19.81|19.97|19.81|19.94|19.78|5
1728642340000|2024-10-11 10:25:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1728642350000|2024-10-11 10:25:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1728643190000|2024-10-11 10:39:50|||||||||2
1728643270000|2024-10-11 10:41:10|||||||||10
1728643490000|2024-10-11 10:44:50|||||||||1
1728643560000|2024-10-11 10:46:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|3
1728643610000|2024-10-11 10:46:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|18
1728643790000|2024-10-11 10:49:50|||||||||2
1728643870000|2024-10-11 10:51:10|||||||||1
1728643920000|2024-10-11 10:52:00|||||||||1
1728643970000|2024-10-11 10:52:50|||||||||16
1728644020000|2024-10-11 10:53:40|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|2
1728644030000|2024-10-11 10:53:50|||||||||1
1728644040000|2024-10-11 10:54:00|19.92|19.76|19.89|19.73|19.94|19.78|19.89|19.73|6
1728644050000|2024-10-11 10:54:10|19.92|19.76|19.89|19.73|19.92|19.76|19.89|19.73|0
1728644060000|2024-10-11 10:54:20|19.92|19.76|19.94|19.78|19.94|19.78|19.89|19.73|0
1728644070000|2024-10-11 10:54:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|0
1728644090000|2024-10-11 10:54:50|||||||||1
1728644390000|2024-10-11 10:59:50|||||||||1
1728644450000|2024-10-11 11:00:50|||||||||2
1728644460000|2024-10-11 11:01:00|||||||||1
1728644630000|2024-10-11 11:03:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|57
1728644640000|2024-10-11 11:04:00|||||||||1
1728644950000|2024-10-11 11:09:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|13
1728644960000|2024-10-11 11:09:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1728644970000|2024-10-11 11:09:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|10
1728645000000|2024-10-11 11:10:00|||||||||1
1728645010000|2024-10-11 11:10:10|||||||||4
1728645080000|2024-10-11 11:11:20|||||||||2
1728645100000|2024-10-11 11:11:40|||||||||2
1728645150000|2024-10-11 11:12:30|||||||||8
1728645190000|2024-10-11 11:13:10|||||||||5
1728645210000|2024-10-11 11:13:30|||||||||3
1728645230000|2024-10-11 11:13:50|||||||||7
1728645260000|2024-10-11 11:14:20|||||||||1
1728645290000|2024-10-11 11:14:50|||||||||1
1728645340000|2024-10-11 11:15:40|||||||||1
1728645530000|2024-10-11 11:18:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1728645540000|2024-10-11 11:19:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1728645550000|2024-10-11 11:19:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728645610000|2024-10-11 11:20:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|68
1728645630000|2024-10-11 11:20:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1728645760000|2024-10-11 11:22:40|||||||||3
1728645890000|2024-10-11 11:24:50|||||||||3
1728645910000|2024-10-11 11:25:10|||||||||3
1728646190000|2024-10-11 11:29:50|||||||||32
1728646570000|2024-10-11 11:36:10|||||||||1
1728646690000|2024-10-11 11:38:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1728646730000|2024-10-11 11:38:50|||||||||1
1728646790000|2024-10-11 11:39:50|||||||||1
1728646830000|2024-10-11 11:40:30|||||||||5
1728646860000|2024-10-11 11:41:00|||||||||1
1728647090000|2024-10-11 11:44:50|||||||||1
1728647690000|2024-10-11 11:54:50|||||||||1
1728647990000|2024-10-11 11:59:50|||||||||1
1728648240000|2024-10-11 12:04:00|||||||||1
1728648290000|2024-10-11 12:04:50|||||||||1
1728648580000|2024-10-11 12:09:40|||||||||14
1728648600000|2024-10-11 12:10:00|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|40
1728648660000|2024-10-11 12:11:00|||||||||1
1728648700000|2024-10-11 12:11:40|||||||||1
1728648710000|2024-10-11 12:11:50|||||||||1
1728648850000|2024-10-11 12:14:10|||||||||1
1728648890000|2024-10-11 12:14:50|||||||||1
1728649020000|2024-10-11 12:17:00|||||||||6
1728649380000|2024-10-11 12:23:00|||||||||1
1728649470000|2024-10-11 12:24:30|||||||||1
1728649480000|2024-10-11 12:24:40|||||||||1
1728649490000|2024-10-11 12:24:50|||||||||2
1728649510000|2024-10-11 12:25:10|||||||||2
1728649560000|2024-10-11 12:26:00|||||||||1
1728649650000|2024-10-11 12:27:30|||||||||5
1728649740000|2024-10-11 12:29:00|||||||||3
1728649750000|2024-10-11 12:29:10|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|26
1728649760000|2024-10-11 12:29:20|||||||||2
1728649770000|2024-10-11 12:29:30|||||||||12
1728649790000|2024-10-11 12:29:50|||||||||2
1728649800000|2024-10-11 12:30:00|19.83|19.67|19.88|19.72|19.93|19.77|19.83|19.67|82
1728649810000|2024-10-11 12:30:10|||||||||10
1728649820000|2024-10-11 12:30:20|19.83|19.67|19.83|19.67|19.88|19.72|19.83|19.67|42
1728649830000|2024-10-11 12:30:30|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|29
1728649840000|2024-10-11 12:30:40|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|8
1728649850000|2024-10-11 12:30:50|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|3
1728649860000|2024-10-11 12:31:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1728649870000|2024-10-11 12:31:10|||||||||1
1728649910000|2024-10-11 12:31:50|||||||||1
1728649950000|2024-10-11 12:32:30|||||||||6
1728650090000|2024-10-11 12:34:50|||||||||1
1728650220000|2024-10-11 12:37:00|||||||||1
1728650240000|2024-10-11 12:37:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|5
1728650270000|2024-10-11 12:37:50|||||||||25
1728650280000|2024-10-11 12:38:00|||||||||1
1728650390000|2024-10-11 12:39:50|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|16
1728650400000|2024-10-11 12:40:00|||||||||2
1728650520000|2024-10-11 12:42:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|2
1728650680000|2024-10-11 12:44:40|||||||||1
1728650850000|2024-10-11 12:47:30|||||||||1
1728650870000|2024-10-11 12:47:50|||||||||1
1728650990000|2024-10-11 12:49:50|||||||||1
1728651180000|2024-10-11 12:53:00|||||||||1
1728651190000|2024-10-11 12:53:10|||||||||1
1728651370000|2024-10-11 12:56:10|||||||||21
1728651380000|2024-10-11 12:56:20|||||||||1
1728651390000|2024-10-11 12:56:30|||||||||6
1728651400000|2024-10-11 12:56:40|||||||||3
1728651420000|2024-10-11 12:57:00|||||||||2
1728651440000|2024-10-11 12:57:20|||||||||8
1728651450000|2024-10-11 12:57:30|||||||||2
1728651460000|2024-10-11 12:57:40|||||||||1
1728651510000|2024-10-11 12:58:30|||||||||5
1728651600000|2024-10-11 13:00:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728651610000|2024-10-11 13:00:10|||||||||1
1728651650000|2024-10-11 13:00:50|||||||||7
1728651670000|2024-10-11 13:01:10|||||||||1
1728651790000|2024-10-11 13:03:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728651890000|2024-10-11 13:04:50|||||||||2
1728651960000|2024-10-11 13:06:00|19.87|19.71|19.83|19.67|19.87|19.71|19.83|19.67|21
1728651970000|2024-10-11 13:06:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1728652010000|2024-10-11 13:06:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728652020000|2024-10-11 13:07:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1728652030000|2024-10-11 13:07:10|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1728652110000|2024-10-11 13:08:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728652130000|2024-10-11 13:08:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1728652140000|2024-10-11 13:09:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728652190000|2024-10-11 13:09:50|19.83|19.67|19.82|19.66|19.83|19.67|19.82|19.66|0
1728652200000|2024-10-11 13:10:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1728652210000|2024-10-11 13:10:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728652230000|2024-10-11 13:10:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|16
1728652240000|2024-10-11 13:10:40|19.87|19.71|19.87|19.71|19.87|19.71|19.85|19.69|15
1728652250000|2024-10-11 13:10:50|||||||||20
1728652300000|2024-10-11 13:11:40|||||||||1
1728652360000|2024-10-11 13:12:40|||||||||12
1728652470000|2024-10-11 13:14:30|||||||||2
1728652510000|2024-10-11 13:15:10|||||||||5
1728652540000|2024-10-11 13:15:40|||||||||1
1728652550000|2024-10-11 13:15:50|||||||||1
1728652560000|2024-10-11 13:16:00|||||||||1
1728652620000|2024-10-11 13:17:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|60
1728652630000|2024-10-11 13:17:10|||||||||7
1728652680000|2024-10-11 13:18:00|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|9
1728652690000|2024-10-11 13:18:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1728652750000|2024-10-11 13:19:10|||||||||2
1728652760000|2024-10-11 13:19:20|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|52
1728652770000|2024-10-11 13:19:30|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|6
1728652780000|2024-10-11 13:19:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1728652790000|2024-10-11 13:19:50|||||||||39
1728652800000|2024-10-11 13:20:00|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|2
1728652810000|2024-10-11 13:20:10|||||||||44
1728652830000|2024-10-11 13:20:30|||||||||1
1728652940000|2024-10-11 13:22:20|||||||||1
1728653050000|2024-10-11 13:24:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1728653070000|2024-10-11 13:24:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|1
1728653100000|2024-10-11 13:25:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|18
1728653110000|2024-10-11 13:25:10|||||||||1
1728653120000|2024-10-11 13:25:20|||||||||3
1728653200000|2024-10-11 13:26:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1728653210000|2024-10-11 13:26:50|||||||||20
1728653330000|2024-10-11 13:28:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|142
1728653400000|2024-10-11 13:30:00|||||||||73
1728653410000|2024-10-11 13:30:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1728653430000|2024-10-11 13:30:30|||||||||3
1728653440000|2024-10-11 13:30:40|19.92|19.76|19.87|19.71|19.92|19.76|19.87|19.71|96
1728653450000|2024-10-11 13:30:50|||||||||40
1728653460000|2024-10-11 13:31:00|||||||||3
1728653470000|2024-10-11 13:31:10|||||||||1
1728653490000|2024-10-11 13:31:30|||||||||9
1728653500000|2024-10-11 13:31:40|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|65
1728653510000|2024-10-11 13:31:50|||||||||2
1728653520000|2024-10-11 13:32:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|4
1728653530000|2024-10-11 13:32:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1728653540000|2024-10-11 13:32:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1728653550000|2024-10-11 13:32:30|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|0
1728653560000|2024-10-11 13:32:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1728653570000|2024-10-11 13:32:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|1
1728653580000|2024-10-11 13:33:00|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1728653590000|2024-10-11 13:33:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1728653600000|2024-10-11 13:33:20|||||||||10
1728653610000|2024-10-11 13:33:30|||||||||1
1728653620000|2024-10-11 13:33:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|68
1728653630000|2024-10-11 13:33:50|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|29
1728653640000|2024-10-11 13:34:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|51
1728653660000|2024-10-11 13:34:20|||||||||3
1728653670000|2024-10-11 13:34:30|||||||||6
1728653680000|2024-10-11 13:34:40|||||||||10
1728653690000|2024-10-11 13:34:50|||||||||11
1728653700000|2024-10-11 13:35:00|19.81|19.65|19.77|19.61|19.81|19.65|19.76|19.6|112
1728653710000|2024-10-11 13:35:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728653720000|2024-10-11 13:35:20|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|44
1728653730000|2024-10-11 13:35:30|||||||||1
1728653750000|2024-10-11 13:35:50|||||||||47
1728653760000|2024-10-11 13:36:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|7
1728653770000|2024-10-11 13:36:10|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|28
1728653780000|2024-10-11 13:36:20|||||||||1
1728653790000|2024-10-11 13:36:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|4
1728653800000|2024-10-11 13:36:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1728653850000|2024-10-11 13:37:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|34
1728653860000|2024-10-11 13:37:40|||||||||5
1728653870000|2024-10-11 13:37:50|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|4
1728653880000|2024-10-11 13:38:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|26
1728653890000|2024-10-11 13:38:10|19.77|19.61|19.79|19.63|19.81|19.65|19.77|19.61|57
1728653900000|2024-10-11 13:38:20|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|19
1728653910000|2024-10-11 13:38:30|||||||||1
1728653920000|2024-10-11 13:38:40|||||||||7
1728653930000|2024-10-11 13:38:50|||||||||6
1728653940000|2024-10-11 13:39:00|||||||||6
1728653950000|2024-10-11 13:39:10|||||||||5
1728653960000|2024-10-11 13:39:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|7
1728653970000|2024-10-11 13:39:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|6
1728653980000|2024-10-11 13:39:40|||||||||51
1728653990000|2024-10-11 13:39:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1728654000000|2024-10-11 13:40:00|||||||||51
1728654010000|2024-10-11 13:40:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|13
1728654020000|2024-10-11 13:40:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|5
1728654030000|2024-10-11 13:40:30|19.86|19.7|19.82|19.66|19.86|19.7|19.82|19.66|65
1728654040000|2024-10-11 13:40:40|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|2
1728654050000|2024-10-11 13:40:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1728654060000|2024-10-11 13:41:00|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|1
1728654070000|2024-10-11 13:41:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1728654080000|2024-10-11 13:41:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1728654090000|2024-10-11 13:41:30|||||||||10
1728654100000|2024-10-11 13:41:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|11
1728654110000|2024-10-11 13:41:50|||||||||22
1728654120000|2024-10-11 13:42:00|||||||||1
1728654140000|2024-10-11 13:42:20|||||||||1
1728654150000|2024-10-11 13:42:30|||||||||16
1728654210000|2024-10-11 13:43:30|||||||||1
1728654220000|2024-10-11 13:43:40|||||||||1
1728654240000|2024-10-11 13:44:00|||||||||18
1728654250000|2024-10-11 13:44:10|||||||||2
1728654260000|2024-10-11 13:44:20|||||||||2
1728654270000|2024-10-11 13:44:30|||||||||2
1728654290000|2024-10-11 13:44:50|||||||||11
1728654300000|2024-10-11 13:45:00|||||||||1
1728654310000|2024-10-11 13:45:10|||||||||2
1728654320000|2024-10-11 13:45:20|||||||||7
1728654330000|2024-10-11 13:45:30|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|12
1728654340000|2024-10-11 13:45:40|||||||||12
1728654350000|2024-10-11 13:45:50|||||||||25
1728654360000|2024-10-11 13:46:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|61
1728654370000|2024-10-11 13:46:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1728654380000|2024-10-11 13:46:20|||||||||6
1728654390000|2024-10-11 13:46:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1728654400000|2024-10-11 13:46:40|19.78|19.62|19.76|19.6|19.8|19.64|19.76|19.6|5
1728654410000|2024-10-11 13:46:50|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|0
1728654420000|2024-10-11 13:47:00|||||||||12
1728654430000|2024-10-11 13:47:10|||||||||9
1728654440000|2024-10-11 13:47:20|||||||||2
1728654450000|2024-10-11 13:47:30|||||||||60
1728654460000|2024-10-11 13:47:40|||||||||12
1728654470000|2024-10-11 13:47:50|||||||||11
1728654480000|2024-10-11 13:48:00|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|23
1728654490000|2024-10-11 13:48:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|127
1728654500000|2024-10-11 13:48:20|||||||||75
1728654510000|2024-10-11 13:48:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|72
1728654520000|2024-10-11 13:48:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|10
1728654530000|2024-10-11 13:48:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|36
1728654540000|2024-10-11 13:49:00|||||||||1
1728654550000|2024-10-11 13:49:10|||||||||125
1728654560000|2024-10-11 13:49:20|||||||||57
1728654570000|2024-10-11 13:49:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|83
1728654580000|2024-10-11 13:49:40|||||||||116
1728654590000|2024-10-11 13:49:50|||||||||52
1728654600000|2024-10-11 13:50:00|19.75|19.59|19.75|19.59|19.8|19.64|19.75|19.59|173
1728654610000|2024-10-11 13:50:10|||||||||11
1728654630000|2024-10-11 13:50:30|||||||||8
1728654640000|2024-10-11 13:50:40|||||||||29
1728654660000|2024-10-11 13:51:00|||||||||2
1728654670000|2024-10-11 13:51:10|||||||||6
1728654680000|2024-10-11 13:51:20|||||||||2
1728654690000|2024-10-11 13:51:30|||||||||27
1728654700000|2024-10-11 13:51:40|||||||||102
1728654710000|2024-10-11 13:51:50|||||||||4
1728654720000|2024-10-11 13:52:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|85
1728654740000|2024-10-11 13:52:20|||||||||2
1728654750000|2024-10-11 13:52:30|||||||||70
1728654760000|2024-10-11 13:52:40|||||||||43
1728654770000|2024-10-11 13:52:50|||||||||20
1728654780000|2024-10-11 13:53:00|||||||||1
1728654820000|2024-10-11 13:53:40|||||||||43
1728654830000|2024-10-11 13:53:50|||||||||26
1728654840000|2024-10-11 13:54:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1728654850000|2024-10-11 13:54:10|||||||||1
1728654870000|2024-10-11 13:54:30|||||||||15
1728654880000|2024-10-11 13:54:40|||||||||21
1728654890000|2024-10-11 13:54:50|||||||||6
1728654920000|2024-10-11 13:55:20|||||||||9
1728654930000|2024-10-11 13:55:30|||||||||1
1728654940000|2024-10-11 13:55:40|||||||||11
1728654950000|2024-10-11 13:55:50|||||||||1
1728654970000|2024-10-11 13:56:10|||||||||2
1728654990000|2024-10-11 13:56:30|||||||||2
1728655000000|2024-10-11 13:56:40|||||||||40
1728655010000|2024-10-11 13:56:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|7
1728655020000|2024-10-11 13:57:00|||||||||7
1728655040000|2024-10-11 13:57:20|||||||||39
1728655060000|2024-10-11 13:57:40|||||||||23
1728655070000|2024-10-11 13:57:50|||||||||1
1728655090000|2024-10-11 13:58:10|||||||||33
1728655120000|2024-10-11 13:58:40|||||||||9
1728655130000|2024-10-11 13:58:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|29
1728655140000|2024-10-11 13:59:00|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|0
1728655150000|2024-10-11 13:59:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1728655160000|2024-10-11 13:59:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1728655170000|2024-10-11 13:59:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|2
1728655180000|2024-10-11 13:59:40|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|13
1728655190000|2024-10-11 13:59:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|2
1728655200000|2024-10-11 14:00:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|61
1728655210000|2024-10-11 14:00:10|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|21
1728655220000|2024-10-11 14:00:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|2
1728655230000|2024-10-11 14:00:30|||||||||6
1728655240000|2024-10-11 14:00:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|16
1728655250000|2024-10-11 14:00:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1728655260000|2024-10-11 14:01:00|||||||||79
1728655290000|2024-10-11 14:01:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|16
1728655300000|2024-10-11 14:01:40|||||||||18
1728655310000|2024-10-11 14:01:50|||||||||1
1728655320000|2024-10-11 14:02:00|||||||||11
1728655330000|2024-10-11 14:02:10|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|5
1728655340000|2024-10-11 14:02:20|19.72|19.56|19.76|19.6|19.76|19.6|19.72|19.56|44
1728655350000|2024-10-11 14:02:30|||||||||15
1728655360000|2024-10-11 14:02:40|||||||||16
1728655370000|2024-10-11 14:02:50|||||||||7
1728655380000|2024-10-11 14:03:00|||||||||2
1728655390000|2024-10-11 14:03:10|||||||||5
1728655410000|2024-10-11 14:03:30|||||||||6
1728655420000|2024-10-11 14:03:40|||||||||4
1728655430000|2024-10-11 14:03:50|||||||||2
1728655440000|2024-10-11 14:04:00|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|21
1728655450000|2024-10-11 14:04:10|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|98
1728655460000|2024-10-11 14:04:20|19.76|19.6|19.76|19.6|19.76|19.6|19.74|19.58|9
1728655480000|2024-10-11 14:04:40|||||||||1
1728655490000|2024-10-11 14:04:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|4
1728655500000|2024-10-11 14:05:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|50
1728655520000|2024-10-11 14:05:20|||||||||17
1728655530000|2024-10-11 14:05:30|19.73|19.57|19.75|19.59|19.75|19.59|19.71|19.55|54
1728655540000|2024-10-11 14:05:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1728655550000|2024-10-11 14:05:50|||||||||1
1728655560000|2024-10-11 14:06:00|||||||||31
1728655570000|2024-10-11 14:06:10|||||||||1
1728655580000|2024-10-11 14:06:20|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|7
1728655590000|2024-10-11 14:06:30|||||||||12
1728655600000|2024-10-11 14:06:40|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|54
1728655610000|2024-10-11 14:06:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|63
1728655620000|2024-10-11 14:07:00|||||||||24
1728655630000|2024-10-11 14:07:10|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|15
1728655640000|2024-10-11 14:07:20|||||||||6
1728655650000|2024-10-11 14:07:30|||||||||6
1728655660000|2024-10-11 14:07:40|||||||||5
1728655670000|2024-10-11 14:07:50|||||||||3
1728655680000|2024-10-11 14:08:00|||||||||7
1728655690000|2024-10-11 14:08:10|||||||||2
1728655700000|2024-10-11 14:08:20|||||||||5
1728655710000|2024-10-11 14:08:30|||||||||7
1728655720000|2024-10-11 14:08:40|||||||||2
1728655730000|2024-10-11 14:08:50|||||||||2
1728655740000|2024-10-11 14:09:00|||||||||32
1728655750000|2024-10-11 14:09:10|||||||||7
1728655760000|2024-10-11 14:09:20|||||||||2
1728655770000|2024-10-11 14:09:30|||||||||21
1728655780000|2024-10-11 14:09:40|||||||||1
1728655790000|2024-10-11 14:09:50|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|11
1728655800000|2024-10-11 14:10:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|22
1728655810000|2024-10-11 14:10:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|80
1728655820000|2024-10-11 14:10:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1728655830000|2024-10-11 14:10:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|19
1728655840000|2024-10-11 14:10:40|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|0
1728655850000|2024-10-11 14:10:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|121
1728655860000|2024-10-11 14:11:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|86
1728655870000|2024-10-11 14:11:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|51
1728655880000|2024-10-11 14:11:20|||||||||84
1728655900000|2024-10-11 14:11:40|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|4
1728655910000|2024-10-11 14:11:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1728655920000|2024-10-11 14:12:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1728655930000|2024-10-11 14:12:10|19.72|19.56|19.72|19.56|19.72|19.56|19.71|19.55|6
1728655980000|2024-10-11 14:13:00|||||||||1
1728655990000|2024-10-11 14:13:10|||||||||14
1728656000000|2024-10-11 14:13:20|||||||||7
1728656010000|2024-10-11 14:13:30|||||||||3
1728656040000|2024-10-11 14:14:00|||||||||5
1728656050000|2024-10-11 14:14:10|||||||||52
1728656060000|2024-10-11 14:14:20|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|25
1728656070000|2024-10-11 14:14:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728656080000|2024-10-11 14:14:40|||||||||13
1728656090000|2024-10-11 14:14:50|||||||||12
1728656100000|2024-10-11 14:15:00|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|13
1728656110000|2024-10-11 14:15:10|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|9
1728656120000|2024-10-11 14:15:20|19.69|19.53|19.67|19.51|19.71|19.55|19.67|19.51|14
1728656130000|2024-10-11 14:15:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|20
1728656140000|2024-10-11 14:15:40|||||||||13
1728656150000|2024-10-11 14:15:50|19.67|19.51|19.69|19.53|19.71|19.55|19.67|19.51|49
1728656160000|2024-10-11 14:16:00|19.71|19.55|19.67|19.51|19.71|19.55|19.66|19.5|97
1728656170000|2024-10-11 14:16:10|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|25
1728656190000|2024-10-11 14:16:30|||||||||1
1728656200000|2024-10-11 14:16:40|||||||||54
1728656210000|2024-10-11 14:16:50|||||||||10
1728656220000|2024-10-11 14:17:00|||||||||1
1728656230000|2024-10-11 14:17:10|||||||||19
1728656240000|2024-10-11 14:17:20|||||||||2
1728656250000|2024-10-11 14:17:30|||||||||5
1728656260000|2024-10-11 14:17:40|||||||||1
1728656270000|2024-10-11 14:17:50|||||||||2
1728656280000|2024-10-11 14:18:00|||||||||5
1728656290000|2024-10-11 14:18:10|||||||||1
1728656300000|2024-10-11 14:18:20|||||||||7
1728656310000|2024-10-11 14:18:30|||||||||4
1728656320000|2024-10-11 14:18:40|||||||||1
1728656330000|2024-10-11 14:18:50|||||||||3
1728656340000|2024-10-11 14:19:00|||||||||7
1728656350000|2024-10-11 14:19:10|||||||||2
1728656360000|2024-10-11 14:19:20|||||||||1
1728656370000|2024-10-11 14:19:30|||||||||2
1728656380000|2024-10-11 14:19:40|||||||||11
1728656400000|2024-10-11 14:20:00|||||||||1
1728656410000|2024-10-11 14:20:10|||||||||5
1728656430000|2024-10-11 14:20:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|41
1728656440000|2024-10-11 14:20:40|||||||||234
1728656450000|2024-10-11 14:20:50|||||||||7
1728656460000|2024-10-11 14:21:00|||||||||3
1728656470000|2024-10-11 14:21:10|||||||||1
1728656480000|2024-10-11 14:21:20|||||||||2
1728656490000|2024-10-11 14:21:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|169
1728656510000|2024-10-11 14:21:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|66
1728656520000|2024-10-11 14:22:00|||||||||4
1728656530000|2024-10-11 14:22:10|||||||||54
1728656540000|2024-10-11 14:22:20|||||||||38
1728656550000|2024-10-11 14:22:30|||||||||10
1728656560000|2024-10-11 14:22:40|||||||||78
1728656570000|2024-10-11 14:22:50|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|225
1728656580000|2024-10-11 14:23:00|||||||||9
1728656590000|2024-10-11 14:23:10|||||||||1
1728656610000|2024-10-11 14:23:30|||||||||3
1728656620000|2024-10-11 14:23:40|||||||||1
1728656630000|2024-10-11 14:23:50|||||||||5
1728656640000|2024-10-11 14:24:00|||||||||4
1728656650000|2024-10-11 14:24:10|||||||||7
1728656670000|2024-10-11 14:24:30|||||||||2
1728656690000|2024-10-11 14:24:50|||||||||1
1728656700000|2024-10-11 14:25:00|||||||||12
1728656710000|2024-10-11 14:25:10|||||||||6
1728656720000|2024-10-11 14:25:20|||||||||13
1728656740000|2024-10-11 14:25:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|80
1728656750000|2024-10-11 14:25:50|||||||||3
1728656770000|2024-10-11 14:26:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|16
1728656780000|2024-10-11 14:26:20|||||||||1
1728656790000|2024-10-11 14:26:30|||||||||13
1728656800000|2024-10-11 14:26:40|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|14
1728656810000|2024-10-11 14:26:50|||||||||33
1728656820000|2024-10-11 14:27:00|||||||||79
1728656830000|2024-10-11 14:27:10|||||||||193
1728656840000|2024-10-11 14:27:20|||||||||2
1728656850000|2024-10-11 14:27:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|47
1728656860000|2024-10-11 14:27:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|36
1728656870000|2024-10-11 14:27:50|||||||||2
1728656890000|2024-10-11 14:28:10|||||||||1
1728656900000|2024-10-11 14:28:20|||||||||2
1728656920000|2024-10-11 14:28:40|||||||||6
1728656930000|2024-10-11 14:28:50|||||||||15
1728656940000|2024-10-11 14:29:00|||||||||24
1728656950000|2024-10-11 14:29:10|||||||||3
1728656960000|2024-10-11 14:29:20|||||||||114
1728656970000|2024-10-11 14:29:30|||||||||28
1728656980000|2024-10-11 14:29:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|42
1728656990000|2024-10-11 14:29:50|||||||||18
1728657000000|2024-10-11 14:30:00|19.81|19.65|19.81|19.65|19.81|19.65|19.77|19.61|52
1728657010000|2024-10-11 14:30:10|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|96
1728657020000|2024-10-11 14:30:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1728657030000|2024-10-11 14:30:30|19.79|19.63|19.77|19.61|19.81|19.65|19.77|19.61|5
1728657040000|2024-10-11 14:30:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|16
1728657050000|2024-10-11 14:30:50|||||||||1
1728657060000|2024-10-11 14:31:00|||||||||4
1728657070000|2024-10-11 14:31:10|||||||||1
1728657080000|2024-10-11 14:31:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|14
1728657090000|2024-10-11 14:31:30|||||||||3
1728657100000|2024-10-11 14:31:40|||||||||1
1728657120000|2024-10-11 14:32:00|||||||||2
1728657130000|2024-10-11 14:32:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|56
1728657140000|2024-10-11 14:32:20|||||||||4
1728657180000|2024-10-11 14:33:00|||||||||1
1728657190000|2024-10-11 14:33:10|||||||||104
1728657200000|2024-10-11 14:33:20|||||||||19
1728657210000|2024-10-11 14:33:30|||||||||2
1728657220000|2024-10-11 14:33:40|||||||||6
1728657230000|2024-10-11 14:33:50|||||||||1
1728657240000|2024-10-11 14:34:00|||||||||1
1728657250000|2024-10-11 14:34:10|||||||||2
1728657260000|2024-10-11 14:34:20|||||||||114
1728657270000|2024-10-11 14:34:30|||||||||2
1728657290000|2024-10-11 14:34:50|||||||||1
1728657300000|2024-10-11 14:35:00|||||||||2
1728657310000|2024-10-11 14:35:10|||||||||4
1728657320000|2024-10-11 14:35:20|||||||||7
1728657330000|2024-10-11 14:35:30|||||||||10
1728657340000|2024-10-11 14:35:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|120
1728657350000|2024-10-11 14:35:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|19
1728657360000|2024-10-11 14:36:00|||||||||10
1728657400000|2024-10-11 14:36:40|||||||||2
1728657430000|2024-10-11 14:37:10|||||||||1
1728657440000|2024-10-11 14:37:20|||||||||1
1728657450000|2024-10-11 14:37:30|||||||||4
1728657470000|2024-10-11 14:37:50|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|173
1728657490000|2024-10-11 14:38:10|||||||||5
1728657530000|2024-10-11 14:38:50|||||||||8
1728657540000|2024-10-11 14:39:00|||||||||3
1728657550000|2024-10-11 14:39:10|||||||||1
1728657580000|2024-10-11 14:39:40|||||||||1
1728657590000|2024-10-11 14:39:50|||||||||2
1728657610000|2024-10-11 14:40:10|||||||||1
1728657630000|2024-10-11 14:40:30|||||||||3
1728657650000|2024-10-11 14:40:50|||||||||2
1728657660000|2024-10-11 14:41:00|||||||||2
1728657670000|2024-10-11 14:41:10|||||||||2
1728657680000|2024-10-11 14:41:20|||||||||6
1728657690000|2024-10-11 14:41:30|||||||||2
1728657700000|2024-10-11 14:41:40|||||||||51
1728657710000|2024-10-11 14:41:50|||||||||2
1728657720000|2024-10-11 14:42:00|||||||||2
1728657740000|2024-10-11 14:42:20|||||||||5
1728657750000|2024-10-11 14:42:30|||||||||69
1728657770000|2024-10-11 14:42:50|||||||||7
1728657780000|2024-10-11 14:43:00|||||||||1
1728657790000|2024-10-11 14:43:10|||||||||1
1728657810000|2024-10-11 14:43:30|||||||||3
1728657820000|2024-10-11 14:43:40|||||||||3
1728657830000|2024-10-11 14:43:50|||||||||4
1728657840000|2024-10-11 14:44:00|||||||||1
1728657850000|2024-10-11 14:44:10|||||||||7
1728657870000|2024-10-11 14:44:30|||||||||2
1728657880000|2024-10-11 14:44:40|||||||||18
1728657890000|2024-10-11 14:44:50|||||||||1
1728657900000|2024-10-11 14:45:00|||||||||5
1728657920000|2024-10-11 14:45:20|||||||||6
1728657930000|2024-10-11 14:45:30|||||||||2
1728657950000|2024-10-11 14:45:50|||||||||2
1728657960000|2024-10-11 14:46:00|||||||||3
1728657970000|2024-10-11 14:46:10|||||||||3
1728657980000|2024-10-11 14:46:20|||||||||4
1728657990000|2024-10-11 14:46:30|||||||||2
1728658000000|2024-10-11 14:46:40|||||||||3
1728658010000|2024-10-11 14:46:50|||||||||2
1728658030000|2024-10-11 14:47:10|||||||||1
1728658040000|2024-10-11 14:47:20|||||||||8
1728658050000|2024-10-11 14:47:30|||||||||1
1728658060000|2024-10-11 14:47:40|||||||||1
1728658070000|2024-10-11 14:47:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|94
1728658080000|2024-10-11 14:48:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|96
1728658090000|2024-10-11 14:48:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1728658100000|2024-10-11 14:48:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1728658120000|2024-10-11 14:48:40|19.77|19.61|19.77|19.61|19.81|19.65|19.76|19.6|108
1728658130000|2024-10-11 14:48:50|||||||||33
1728658140000|2024-10-11 14:49:00|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|2
1728658150000|2024-10-11 14:49:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|32
1728658160000|2024-10-11 14:49:20|||||||||4
1728658170000|2024-10-11 14:49:30|19.77|19.61|19.77|19.61|19.81|19.65|19.77|19.61|12
1728658180000|2024-10-11 14:49:40|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|2
1728658190000|2024-10-11 14:49:50|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|7
1728658200000|2024-10-11 14:50:00|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|15
1728658210000|2024-10-11 14:50:10|||||||||13
1728658230000|2024-10-11 14:50:30|||||||||7
1728658240000|2024-10-11 14:50:40|||||||||1
1728658260000|2024-10-11 14:51:00|||||||||1
1728658270000|2024-10-11 14:51:10|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|12
1728658280000|2024-10-11 14:51:20|19.84|19.68|19.82|19.66|19.84|19.68|19.82|19.66|41
1728658300000|2024-10-11 14:51:40|||||||||11
1728658320000|2024-10-11 14:52:00|19.87|19.71|19.82|19.66|19.87|19.71|19.82|19.66|24
1728658340000|2024-10-11 14:52:20|||||||||1
1728658350000|2024-10-11 14:52:30|||||||||15
1728658370000|2024-10-11 14:52:50|||||||||1
1728658390000|2024-10-11 14:53:10|||||||||1
1728658400000|2024-10-11 14:53:20|||||||||2
1728658410000|2024-10-11 14:53:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1728658420000|2024-10-11 14:53:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|55
1728658430000|2024-10-11 14:53:50|||||||||13
1728658440000|2024-10-11 14:54:00|||||||||7
1728658450000|2024-10-11 14:54:10|||||||||2
1728658460000|2024-10-11 14:54:20|||||||||3
1728658470000|2024-10-11 14:54:30|||||||||3
1728658490000|2024-10-11 14:54:50|||||||||1
1728658500000|2024-10-11 14:55:00|||||||||7
1728658510000|2024-10-11 14:55:10|||||||||1
1728658520000|2024-10-11 14:55:20|||||||||3
1728658530000|2024-10-11 14:55:30|||||||||3
1728658540000|2024-10-11 14:55:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|55
1728658550000|2024-10-11 14:55:50|||||||||3
1728658560000|2024-10-11 14:56:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|77
1728658570000|2024-10-11 14:56:10|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|24
1728658580000|2024-10-11 14:56:20|||||||||1
1728658590000|2024-10-11 14:56:30|||||||||2
1728658600000|2024-10-11 14:56:40|||||||||2
1728658610000|2024-10-11 14:56:50|||||||||8
1728658620000|2024-10-11 14:57:00|||||||||5
1728658630000|2024-10-11 14:57:10|||||||||2
1728658640000|2024-10-11 14:57:20|||||||||23
1728658650000|2024-10-11 14:57:30|||||||||1
1728658660000|2024-10-11 14:57:40|||||||||3
1728658680000|2024-10-11 14:58:00|||||||||6
1728658690000|2024-10-11 14:58:10|||||||||9
1728658700000|2024-10-11 14:58:20|||||||||55
1728658710000|2024-10-11 14:58:30|||||||||2
1728658720000|2024-10-11 14:58:40|||||||||2
1728658730000|2024-10-11 14:58:50|||||||||6
1728658750000|2024-10-11 14:59:10|||||||||6
1728658760000|2024-10-11 14:59:20|||||||||6
1728658770000|2024-10-11 14:59:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1728658780000|2024-10-11 14:59:40|||||||||21
1728658790000|2024-10-11 14:59:50|||||||||1
1728658800000|2024-10-11 15:00:00|||||||||9
1728658810000|2024-10-11 15:00:10|||||||||6
1728658830000|2024-10-11 15:00:30|||||||||1
1728658840000|2024-10-11 15:00:40|||||||||1
1728658850000|2024-10-11 15:00:50|||||||||12
1728658860000|2024-10-11 15:01:00|||||||||1
1728658870000|2024-10-11 15:01:10|||||||||3
1728658880000|2024-10-11 15:01:20|||||||||4
1728658890000|2024-10-11 15:01:30|||||||||2
1728658900000|2024-10-11 15:01:40|||||||||51
1728658910000|2024-10-11 15:01:50|||||||||6
1728658920000|2024-10-11 15:02:00|||||||||1
1728658930000|2024-10-11 15:02:10|||||||||3
1728658940000|2024-10-11 15:02:20|||||||||3
1728658950000|2024-10-11 15:02:30|||||||||1
1728658960000|2024-10-11 15:02:40|||||||||2
1728658970000|2024-10-11 15:02:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|93
1728658980000|2024-10-11 15:03:00|||||||||21
1728658990000|2024-10-11 15:03:10|||||||||13
1728659010000|2024-10-11 15:03:30|||||||||1
1728659020000|2024-10-11 15:03:40|||||||||5
1728659030000|2024-10-11 15:03:50|||||||||4
1728659040000|2024-10-11 15:04:00|||||||||1
1728659050000|2024-10-11 15:04:10|||||||||2
1728659070000|2024-10-11 15:04:30|||||||||5
1728659080000|2024-10-11 15:04:40|||||||||5
1728659090000|2024-10-11 15:04:50|||||||||3
1728659110000|2024-10-11 15:05:10|||||||||4
1728659120000|2024-10-11 15:05:20|||||||||3
1728659140000|2024-10-11 15:05:40|||||||||3
1728659150000|2024-10-11 15:05:50|||||||||7
1728659160000|2024-10-11 15:06:00|||||||||1
1728659170000|2024-10-11 15:06:10|||||||||5
1728659180000|2024-10-11 15:06:20|||||||||3
1728659190000|2024-10-11 15:06:30|||||||||3
1728659200000|2024-10-11 15:06:40|||||||||3
1728659210000|2024-10-11 15:06:50|||||||||4
1728659220000|2024-10-11 15:07:00|||||||||1
1728659230000|2024-10-11 15:07:10|||||||||3
1728659240000|2024-10-11 15:07:20|||||||||5
1728659260000|2024-10-11 15:07:40|||||||||4
1728659270000|2024-10-11 15:07:50|||||||||1
1728659280000|2024-10-11 15:08:00|||||||||1
1728659290000|2024-10-11 15:08:10|||||||||3
1728659300000|2024-10-11 15:08:20|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|33
1728659310000|2024-10-11 15:08:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|6
1728659330000|2024-10-11 15:08:50|||||||||4
1728659340000|2024-10-11 15:09:00|||||||||7
1728659350000|2024-10-11 15:09:10|||||||||1
1728659360000|2024-10-11 15:09:20|||||||||3
1728659370000|2024-10-11 15:09:30|||||||||2
1728659380000|2024-10-11 15:09:40|||||||||2
1728659390000|2024-10-11 15:09:50|||||||||3
1728659400000|2024-10-11 15:10:00|||||||||1
1728659430000|2024-10-11 15:10:30|||||||||3
1728659460000|2024-10-11 15:11:00|||||||||2
1728659470000|2024-10-11 15:11:10|||||||||3
1728659480000|2024-10-11 15:11:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|15
1728659490000|2024-10-11 15:11:30|||||||||9
1728659500000|2024-10-11 15:11:40|||||||||5
1728659510000|2024-10-11 15:11:50|||||||||1
1728659520000|2024-10-11 15:12:00|||||||||3
1728659530000|2024-10-11 15:12:10|||||||||1
1728659540000|2024-10-11 15:12:20|||||||||7
1728659550000|2024-10-11 15:12:30|||||||||1
1728659560000|2024-10-11 15:12:40|||||||||2
1728659580000|2024-10-11 15:13:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1728659590000|2024-10-11 15:13:10|||||||||365
1728659600000|2024-10-11 15:13:20|||||||||1
1728659610000|2024-10-11 15:13:30|||||||||1
1728659630000|2024-10-11 15:13:50|||||||||1
1728659650000|2024-10-11 15:14:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1728659660000|2024-10-11 15:14:20|||||||||2
1728659680000|2024-10-11 15:14:40|||||||||1
1728659690000|2024-10-11 15:14:50|||||||||7
1728659700000|2024-10-11 15:15:00|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|4
1728659710000|2024-10-11 15:15:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1728659720000|2024-10-11 15:15:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|11
1728659730000|2024-10-11 15:15:30|||||||||2
1728659740000|2024-10-11 15:15:40|||||||||3
1728659750000|2024-10-11 15:15:50|||||||||1
1728659760000|2024-10-11 15:16:00|||||||||6
1728659770000|2024-10-11 15:16:10|||||||||74
1728659780000|2024-10-11 15:16:20|||||||||22
1728659790000|2024-10-11 15:16:30|||||||||3
1728659820000|2024-10-11 15:17:00|||||||||1
1728659830000|2024-10-11 15:17:10|||||||||1
1728659840000|2024-10-11 15:17:20|||||||||25
1728659850000|2024-10-11 15:17:30|||||||||52
1728659890000|2024-10-11 15:18:10|||||||||21
1728659900000|2024-10-11 15:18:20|||||||||3
1728659910000|2024-10-11 15:18:30|||||||||1
1728659930000|2024-10-11 15:18:50|||||||||27
1728659940000|2024-10-11 15:19:00|||||||||10
1728659950000|2024-10-11 15:19:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|15
1728659960000|2024-10-11 15:19:20|||||||||23
1728659980000|2024-10-11 15:19:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1728660000000|2024-10-11 15:20:00|||||||||6
1728660010000|2024-10-11 15:20:10|||||||||1
1728660020000|2024-10-11 15:20:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1728660030000|2024-10-11 15:20:30|||||||||1
1728660060000|2024-10-11 15:21:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|222
1728660080000|2024-10-11 15:21:20|||||||||7
1728660120000|2024-10-11 15:22:00|||||||||1
1728660130000|2024-10-11 15:22:10|||||||||1
1728660140000|2024-10-11 15:22:20|||||||||1
1728660150000|2024-10-11 15:22:30|||||||||2
1728660170000|2024-10-11 15:22:50|||||||||3
1728660200000|2024-10-11 15:23:20|||||||||1
1728660220000|2024-10-11 15:23:40|||||||||3
1728660230000|2024-10-11 15:23:50|||||||||13
1728660250000|2024-10-11 15:24:10|||||||||3
1728660260000|2024-10-11 15:24:20|||||||||2
1728660270000|2024-10-11 15:24:30|||||||||2
1728660280000|2024-10-11 15:24:40|||||||||1
1728660300000|2024-10-11 15:25:00|||||||||4
1728660310000|2024-10-11 15:25:10|||||||||2
1728660330000|2024-10-11 15:25:30|||||||||1
1728660340000|2024-10-11 15:25:40|||||||||1
1728660350000|2024-10-11 15:25:50|||||||||3
1728660360000|2024-10-11 15:26:00|||||||||5
1728660370000|2024-10-11 15:26:10|||||||||1
1728660390000|2024-10-11 15:26:30|||||||||5
1728660400000|2024-10-11 15:26:40|||||||||1
1728660420000|2024-10-11 15:27:00|||||||||13
1728660430000|2024-10-11 15:27:10|||||||||5
1728660440000|2024-10-11 15:27:20|||||||||2
1728660450000|2024-10-11 15:27:30|||||||||1
1728660460000|2024-10-11 15:27:40|||||||||8
1728660500000|2024-10-11 15:28:20|||||||||1
1728660510000|2024-10-11 15:28:30|||||||||2
1728660520000|2024-10-11 15:28:40|||||||||4
1728660530000|2024-10-11 15:28:50|||||||||2
1728660540000|2024-10-11 15:29:00|||||||||5
1728660550000|2024-10-11 15:29:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|23
1728660560000|2024-10-11 15:29:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|43
1728660570000|2024-10-11 15:29:30|||||||||10
1728660590000|2024-10-11 15:29:50|||||||||2
1728660600000|2024-10-11 15:30:00|||||||||8
1728660610000|2024-10-11 15:30:10|||||||||3
1728660620000|2024-10-11 15:30:20|||||||||1
1728660630000|2024-10-11 15:30:30|||||||||2
1728660640000|2024-10-11 15:30:40|||||||||1
1728660650000|2024-10-11 15:30:50|||||||||2
1728660660000|2024-10-11 15:31:00|||||||||10
1728660670000|2024-10-11 15:31:10|||||||||2
1728660680000|2024-10-11 15:31:20|||||||||1
1728660700000|2024-10-11 15:31:40|||||||||2
1728660710000|2024-10-11 15:31:50|||||||||4
1728660720000|2024-10-11 15:32:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1728660730000|2024-10-11 15:32:10|||||||||9
1728660740000|2024-10-11 15:32:20|||||||||1
1728660750000|2024-10-11 15:32:30|||||||||7
1728660760000|2024-10-11 15:32:40|||||||||1
1728660790000|2024-10-11 15:33:10|||||||||2
1728660800000|2024-10-11 15:33:20|||||||||3
1728660810000|2024-10-11 15:33:30|||||||||1
1728660820000|2024-10-11 15:33:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1728660830000|2024-10-11 15:33:50|||||||||7
1728660850000|2024-10-11 15:34:10|||||||||1
1728660860000|2024-10-11 15:34:20|||||||||1
1728660870000|2024-10-11 15:34:30|||||||||11
1728660880000|2024-10-11 15:34:40|||||||||26
1728660910000|2024-10-11 15:35:10|||||||||3
1728660920000|2024-10-11 15:35:20|||||||||2
1728660930000|2024-10-11 15:35:30|||||||||8
1728660940000|2024-10-11 15:35:40|||||||||3
1728660950000|2024-10-11 15:35:50|||||||||1
1728660970000|2024-10-11 15:36:10|||||||||3
1728660980000|2024-10-11 15:36:20|||||||||1
1728661000000|2024-10-11 15:36:40|||||||||20
1728661010000|2024-10-11 15:36:50|||||||||2
1728661020000|2024-10-11 15:37:00|||||||||1
1728661030000|2024-10-11 15:37:10|||||||||1
1728661040000|2024-10-11 15:37:20|||||||||14
1728661060000|2024-10-11 15:37:40|||||||||2
1728661070000|2024-10-11 15:37:50|||||||||39
1728661090000|2024-10-11 15:38:10|||||||||1
1728661120000|2024-10-11 15:38:40|||||||||1
1728661130000|2024-10-11 15:38:50|||||||||8
1728661140000|2024-10-11 15:39:00|||||||||5
1728661150000|2024-10-11 15:39:10|||||||||1
1728661170000|2024-10-11 15:39:30|||||||||2
1728661180000|2024-10-11 15:39:40|||||||||1
1728661210000|2024-10-11 15:40:10|||||||||2
1728661220000|2024-10-11 15:40:20|||||||||5
1728661230000|2024-10-11 15:40:30|||||||||6
1728661240000|2024-10-11 15:40:40|||||||||8
1728661250000|2024-10-11 15:40:50|||||||||2
1728661270000|2024-10-11 15:41:10|||||||||1
1728661290000|2024-10-11 15:41:30|||||||||1
1728661300000|2024-10-11 15:41:40|||||||||2
1728661310000|2024-10-11 15:41:50|||||||||2
1728661320000|2024-10-11 15:42:00|||||||||9
1728661330000|2024-10-11 15:42:10|||||||||16
1728661340000|2024-10-11 15:42:20|||||||||4
1728661350000|2024-10-11 15:42:30|||||||||2
1728661360000|2024-10-11 15:42:40|||||||||1
1728661370000|2024-10-11 15:42:50|||||||||1
1728661390000|2024-10-11 15:43:10|||||||||1
1728661410000|2024-10-11 15:43:30|||||||||3
1728661420000|2024-10-11 15:43:40|||||||||7
1728661430000|2024-10-11 15:43:50|||||||||5
1728661440000|2024-10-11 15:44:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|14
1728661450000|2024-10-11 15:44:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1728661470000|2024-10-11 15:44:30|||||||||11
1728661480000|2024-10-11 15:44:40|||||||||6
1728661490000|2024-10-11 15:44:50|||||||||3
1728661500000|2024-10-11 15:45:00|||||||||1
1728661510000|2024-10-11 15:45:10|||||||||1
1728661520000|2024-10-11 15:45:20|||||||||1
1728661540000|2024-10-11 15:45:40|||||||||1
1728661550000|2024-10-11 15:45:50|||||||||1
1728661560000|2024-10-11 15:46:00|||||||||1
1728661570000|2024-10-11 15:46:10|||||||||1
1728661600000|2024-10-11 15:46:40|||||||||4
1728661610000|2024-10-11 15:46:50|||||||||1
1728661640000|2024-10-11 15:47:20|||||||||2
1728661660000|2024-10-11 15:47:40|||||||||1
1728661670000|2024-10-11 15:47:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1728661680000|2024-10-11 15:48:00|||||||||6
1728661690000|2024-10-11 15:48:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1728661700000|2024-10-11 15:48:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|5
1728661710000|2024-10-11 15:48:30|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|2
1728661720000|2024-10-11 15:48:40|||||||||1
1728661730000|2024-10-11 15:48:50|||||||||1
1728661740000|2024-10-11 15:49:00|||||||||5
1728661760000|2024-10-11 15:49:20|||||||||2
1728661770000|2024-10-11 15:49:30|||||||||10
1728661780000|2024-10-11 15:49:40|||||||||21
1728661790000|2024-10-11 15:49:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1728661800000|2024-10-11 15:50:00|||||||||4
1728661810000|2024-10-11 15:50:10|||||||||4
1728661830000|2024-10-11 15:50:30|||||||||1
1728661840000|2024-10-11 15:50:40|||||||||1
1728661860000|2024-10-11 15:51:00|||||||||1
1728661870000|2024-10-11 15:51:10|||||||||4
1728661880000|2024-10-11 15:51:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1728661890000|2024-10-11 15:51:30|||||||||93
1728661900000|2024-10-11 15:51:40|||||||||1
1728661910000|2024-10-11 15:51:50|||||||||1
1728661930000|2024-10-11 15:52:10|||||||||1
1728661940000|2024-10-11 15:52:20|||||||||2
1728661970000|2024-10-11 15:52:50|||||||||1
1728661980000|2024-10-11 15:53:00|||||||||9
1728661990000|2024-10-11 15:53:10|||||||||10
1728662000000|2024-10-11 15:53:20|||||||||1
1728662010000|2024-10-11 15:53:30|||||||||42
1728662030000|2024-10-11 15:53:50|||||||||1
1728662040000|2024-10-11 15:54:00|||||||||30
1728662050000|2024-10-11 15:54:10|||||||||4
1728662070000|2024-10-11 15:54:30|||||||||1
1728662090000|2024-10-11 15:54:50|||||||||1
1728662110000|2024-10-11 15:55:10|||||||||6
1728662120000|2024-10-11 15:55:20|||||||||1
1728662130000|2024-10-11 15:55:30|||||||||1
1728662150000|2024-10-11 15:55:50|||||||||25
1728662160000|2024-10-11 15:56:00|||||||||1
1728662170000|2024-10-11 15:56:10|||||||||8
1728662190000|2024-10-11 15:56:30|||||||||10
1728662210000|2024-10-11 15:56:50|||||||||4
1728662220000|2024-10-11 15:57:00|||||||||3
1728662230000|2024-10-11 15:57:10|||||||||3
1728662250000|2024-10-11 15:57:30|||||||||6
1728662270000|2024-10-11 15:57:50|||||||||1
1728662280000|2024-10-11 15:58:00|||||||||4
1728662290000|2024-10-11 15:58:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|20
1728662300000|2024-10-11 15:58:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|48
1728662310000|2024-10-11 15:58:30|||||||||1
1728662320000|2024-10-11 15:58:40|||||||||1
1728662330000|2024-10-11 15:58:50|||||||||3
1728662340000|2024-10-11 15:59:00|||||||||2
1728662350000|2024-10-11 15:59:10|||||||||1
1728662370000|2024-10-11 15:59:30|||||||||4
1728662380000|2024-10-11 15:59:40|||||||||5
1728662390000|2024-10-11 15:59:50|||||||||3
1728662400000|2024-10-11 16:00:00|||||||||1
1728662410000|2024-10-11 16:00:10|||||||||2
1728662420000|2024-10-11 16:00:20|||||||||2
1728662430000|2024-10-11 16:00:30|||||||||4
1728662440000|2024-10-11 16:00:40|||||||||2
1728662450000|2024-10-11 16:00:50|||||||||3
1728662460000|2024-10-11 16:01:00|||||||||1
1728662470000|2024-10-11 16:01:10|||||||||7
1728662480000|2024-10-11 16:01:20|||||||||5
1728662490000|2024-10-11 16:01:30|||||||||5
1728662510000|2024-10-11 16:01:50|||||||||17
1728662520000|2024-10-11 16:02:00|||||||||7
1728662530000|2024-10-11 16:02:10|||||||||1
1728662540000|2024-10-11 16:02:20|||||||||1
1728662550000|2024-10-11 16:02:30|||||||||2
1728662560000|2024-10-11 16:02:40|||||||||3
1728662570000|2024-10-11 16:02:50|||||||||4
1728662580000|2024-10-11 16:03:00|||||||||3
1728662600000|2024-10-11 16:03:20|||||||||1
1728662610000|2024-10-11 16:03:30|||||||||21
1728662620000|2024-10-11 16:03:40|||||||||2
1728662630000|2024-10-11 16:03:50|||||||||2
1728662640000|2024-10-11 16:04:00|||||||||4
1728662650000|2024-10-11 16:04:10|||||||||7
1728662660000|2024-10-11 16:04:20|||||||||10
1728662670000|2024-10-11 16:04:30|||||||||2
1728662680000|2024-10-11 16:04:40|||||||||4
1728662690000|2024-10-11 16:04:50|||||||||3
1728662710000|2024-10-11 16:05:10|||||||||8
1728662720000|2024-10-11 16:05:20|||||||||5
1728662730000|2024-10-11 16:05:30|||||||||3
1728662740000|2024-10-11 16:05:40|||||||||3
1728662750000|2024-10-11 16:05:50|||||||||2
1728662770000|2024-10-11 16:06:10|||||||||2
1728662780000|2024-10-11 16:06:20|||||||||1
1728662790000|2024-10-11 16:06:30|||||||||2
1728662800000|2024-10-11 16:06:40|||||||||5
1728662810000|2024-10-11 16:06:50|||||||||4
1728662820000|2024-10-11 16:07:00|||||||||1
1728662830000|2024-10-11 16:07:10|||||||||18
1728662840000|2024-10-11 16:07:20|||||||||5
1728662850000|2024-10-11 16:07:30|||||||||1
1728662860000|2024-10-11 16:07:40|||||||||3
1728662870000|2024-10-11 16:07:50|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|235
1728662880000|2024-10-11 16:08:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|32
1728662890000|2024-10-11 16:08:10|||||||||11
1728662900000|2024-10-11 16:08:20|||||||||6
1728662910000|2024-10-11 16:08:30|||||||||1
1728662940000|2024-10-11 16:09:00|||||||||60
1728662950000|2024-10-11 16:09:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|43
1728662970000|2024-10-11 16:09:30|||||||||1
1728662980000|2024-10-11 16:09:40|||||||||1
1728663000000|2024-10-11 16:10:00|||||||||1
1728663010000|2024-10-11 16:10:10|||||||||2
1728663020000|2024-10-11 16:10:20|||||||||1
1728663030000|2024-10-11 16:10:30|||||||||2
1728663040000|2024-10-11 16:10:40|||||||||8
1728663050000|2024-10-11 16:10:50|||||||||1
1728663060000|2024-10-11 16:11:00|||||||||9
1728663070000|2024-10-11 16:11:10|||||||||1
1728663080000|2024-10-11 16:11:20|||||||||4
1728663090000|2024-10-11 16:11:30|||||||||1
1728663100000|2024-10-11 16:11:40|||||||||4
1728663110000|2024-10-11 16:11:50|||||||||1
1728663120000|2024-10-11 16:12:00|||||||||1
1728663130000|2024-10-11 16:12:10|||||||||2
1728663140000|2024-10-11 16:12:20|||||||||8
1728663150000|2024-10-11 16:12:30|||||||||2
1728663160000|2024-10-11 16:12:40|||||||||1
1728663170000|2024-10-11 16:12:50|||||||||1
1728663180000|2024-10-11 16:13:00|||||||||2
1728663190000|2024-10-11 16:13:10|||||||||3
1728663200000|2024-10-11 16:13:20|||||||||4
1728663210000|2024-10-11 16:13:30|||||||||4
1728663220000|2024-10-11 16:13:40|||||||||1
1728663230000|2024-10-11 16:13:50|||||||||1
1728663240000|2024-10-11 16:14:00|||||||||1
1728663250000|2024-10-11 16:14:10|||||||||2
1728663260000|2024-10-11 16:14:20|||||||||2
1728663270000|2024-10-11 16:14:30|||||||||31
1728663280000|2024-10-11 16:14:40|||||||||2
1728663290000|2024-10-11 16:14:50|||||||||6
1728663300000|2024-10-11 16:15:00|||||||||2
1728663310000|2024-10-11 16:15:10|||||||||2
1728663320000|2024-10-11 16:15:20|||||||||1
1728663330000|2024-10-11 16:15:30|||||||||2
1728663340000|2024-10-11 16:15:40|||||||||3
1728663350000|2024-10-11 16:15:50|||||||||1
1728663360000|2024-10-11 16:16:00|||||||||1
1728663380000|2024-10-11 16:16:20|||||||||3
1728663390000|2024-10-11 16:16:30|||||||||3
1728663400000|2024-10-11 16:16:40|||||||||2
1728663410000|2024-10-11 16:16:50|||||||||3
1728663420000|2024-10-11 16:17:00|||||||||2
1728663430000|2024-10-11 16:17:10|||||||||2
1728663440000|2024-10-11 16:17:20|||||||||31
1728663450000|2024-10-11 16:17:30|||||||||2
1728663460000|2024-10-11 16:17:40|||||||||3
1728663470000|2024-10-11 16:17:50|||||||||1
1728663480000|2024-10-11 16:18:00|||||||||4
1728663490000|2024-10-11 16:18:10|||||||||1
1728663500000|2024-10-11 16:18:20|||||||||4
1728663510000|2024-10-11 16:18:30|||||||||1
1728663520000|2024-10-11 16:18:40|||||||||2
1728663530000|2024-10-11 16:18:50|||||||||5
1728663540000|2024-10-11 16:19:00|||||||||1
1728663550000|2024-10-11 16:19:10|||||||||1
1728663560000|2024-10-11 16:19:20|||||||||1
1728663570000|2024-10-11 16:19:30|||||||||1
1728663580000|2024-10-11 16:19:40|||||||||7
1728663590000|2024-10-11 16:19:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|31
1728663600000|2024-10-11 16:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|27
1728663610000|2024-10-11 16:20:10|||||||||2
1728663620000|2024-10-11 16:20:20|||||||||8
1728663630000|2024-10-11 16:20:30|||||||||1
1728663640000|2024-10-11 16:20:40|||||||||1
1728663650000|2024-10-11 16:20:50|||||||||5
1728663660000|2024-10-11 16:21:00|||||||||2
1728663670000|2024-10-11 16:21:10|||||||||1
1728663680000|2024-10-11 16:21:20|||||||||2
1728663690000|2024-10-11 16:21:30|||||||||51
1728663700000|2024-10-11 16:21:40|||||||||5
1728663710000|2024-10-11 16:21:50|||||||||82
1728663720000|2024-10-11 16:22:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1728663730000|2024-10-11 16:22:10|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|20
1728663740000|2024-10-11 16:22:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|5
1728663750000|2024-10-11 16:22:30|||||||||3
1728663760000|2024-10-11 16:22:40|||||||||2
1728663770000|2024-10-11 16:22:50|||||||||1
1728663780000|2024-10-11 16:23:00|||||||||40
1728663790000|2024-10-11 16:23:10|||||||||1
1728663800000|2024-10-11 16:23:20|||||||||1
1728663810000|2024-10-11 16:23:30|||||||||7
1728663820000|2024-10-11 16:23:40|||||||||2
1728663830000|2024-10-11 16:23:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|8
1728663840000|2024-10-11 16:24:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|18
1728663850000|2024-10-11 16:24:10|||||||||1
1728663860000|2024-10-11 16:24:20|||||||||1
1728663870000|2024-10-11 16:24:30|||||||||2
1728663880000|2024-10-11 16:24:40|||||||||1
1728663890000|2024-10-11 16:24:50|||||||||4
1728663910000|2024-10-11 16:25:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|29
1728663920000|2024-10-11 16:25:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728663960000|2024-10-11 16:26:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1728663970000|2024-10-11 16:26:10|19.75|19.59|19.75|19.59|19.75|19.59|19.71|19.55|3
1728663980000|2024-10-11 16:26:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1728663990000|2024-10-11 16:26:30|||||||||1
1728664000000|2024-10-11 16:26:40|||||||||4
1728664010000|2024-10-11 16:26:50|||||||||3
1728664020000|2024-10-11 16:27:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1728664030000|2024-10-11 16:27:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1728664050000|2024-10-11 16:27:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|8
1728664060000|2024-10-11 16:27:40|||||||||2
1728664080000|2024-10-11 16:28:00|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|36
1728664090000|2024-10-11 16:28:10|||||||||1
1728664100000|2024-10-11 16:28:20|||||||||32
1728664110000|2024-10-11 16:28:30|||||||||1
1728664120000|2024-10-11 16:28:40|||||||||3
1728664140000|2024-10-11 16:29:00|||||||||3
1728664150000|2024-10-11 16:29:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|26
1728664170000|2024-10-11 16:29:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|58
1728664180000|2024-10-11 16:29:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|6
1728664200000|2024-10-11 16:30:00|||||||||2
1728664210000|2024-10-11 16:30:10|||||||||4
1728664230000|2024-10-11 16:30:30|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|3
1728664240000|2024-10-11 16:30:40|||||||||3
1728664250000|2024-10-11 16:30:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1728664260000|2024-10-11 16:31:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|4
1728664270000|2024-10-11 16:31:10|||||||||1
1728664280000|2024-10-11 16:31:20|||||||||1
1728664290000|2024-10-11 16:31:30|||||||||10
1728664310000|2024-10-11 16:31:50|||||||||9
1728664320000|2024-10-11 16:32:00|||||||||7
1728664330000|2024-10-11 16:32:10|||||||||33
1728664340000|2024-10-11 16:32:20|||||||||2
1728664360000|2024-10-11 16:32:40|||||||||1
1728664370000|2024-10-11 16:32:50|||||||||1
1728664380000|2024-10-11 16:33:00|||||||||5
1728664390000|2024-10-11 16:33:10|||||||||1
1728664400000|2024-10-11 16:33:20|||||||||2
1728664450000|2024-10-11 16:34:10|||||||||1
1728664460000|2024-10-11 16:34:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|23
1728664470000|2024-10-11 16:34:30|||||||||28
1728664480000|2024-10-11 16:34:40|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|37
1728664490000|2024-10-11 16:34:50|||||||||39
1728664500000|2024-10-11 16:35:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|8
1728664510000|2024-10-11 16:35:10|19.7|19.54|19.66|19.5|19.7|19.54|19.66|19.5|12
1728664520000|2024-10-11 16:35:20|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|2
1728664530000|2024-10-11 16:35:30|||||||||11
1728664560000|2024-10-11 16:36:00|||||||||2
1728664570000|2024-10-11 16:36:10|||||||||3
1728664580000|2024-10-11 16:36:20|||||||||2
1728664590000|2024-10-11 16:36:30|||||||||1
1728664610000|2024-10-11 16:36:50|||||||||2
1728664620000|2024-10-11 16:37:00|||||||||1
1728664630000|2024-10-11 16:37:10|||||||||1
1728664640000|2024-10-11 16:37:20|||||||||1
1728664650000|2024-10-11 16:37:30|||||||||50
1728664660000|2024-10-11 16:37:40|||||||||3
1728664670000|2024-10-11 16:37:50|||||||||1
1728664720000|2024-10-11 16:38:40|||||||||8
1728664750000|2024-10-11 16:39:10|||||||||5
1728664760000|2024-10-11 16:39:20|||||||||1
1728664770000|2024-10-11 16:39:30|||||||||1
1728664780000|2024-10-11 16:39:40|||||||||1
1728664790000|2024-10-11 16:39:50|||||||||5
1728664800000|2024-10-11 16:40:00|||||||||2
1728664810000|2024-10-11 16:40:10|||||||||2
1728664820000|2024-10-11 16:40:20|||||||||6
1728664840000|2024-10-11 16:40:40|||||||||20
1728664850000|2024-10-11 16:40:50|||||||||2
1728664870000|2024-10-11 16:41:10|||||||||5
1728664880000|2024-10-11 16:41:20|||||||||10
1728664890000|2024-10-11 16:41:30|||||||||21
1728664900000|2024-10-11 16:41:40|||||||||1
1728664910000|2024-10-11 16:41:50|||||||||1
1728664920000|2024-10-11 16:42:00|||||||||6
1728664930000|2024-10-11 16:42:10|||||||||4
1728664940000|2024-10-11 16:42:20|||||||||1
1728664950000|2024-10-11 16:42:30|||||||||6
1728664960000|2024-10-11 16:42:40|||||||||16
1728664970000|2024-10-11 16:42:50|||||||||12
1728665000000|2024-10-11 16:43:20|||||||||3
1728665010000|2024-10-11 16:43:30|||||||||1
1728665060000|2024-10-11 16:44:20|||||||||3
1728665070000|2024-10-11 16:44:30|||||||||4
1728665080000|2024-10-11 16:44:40|||||||||24
1728665090000|2024-10-11 16:44:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|12
1728665110000|2024-10-11 16:45:10|||||||||5
1728665120000|2024-10-11 16:45:20|||||||||1
1728665130000|2024-10-11 16:45:30|||||||||24
1728665140000|2024-10-11 16:45:40|||||||||35
1728665150000|2024-10-11 16:45:50|||||||||40
1728665180000|2024-10-11 16:46:20|||||||||6
1728665190000|2024-10-11 16:46:30|||||||||2
1728665200000|2024-10-11 16:46:40|||||||||11
1728665210000|2024-10-11 16:46:50|||||||||5
1728665250000|2024-10-11 16:47:30|||||||||2
1728665260000|2024-10-11 16:47:40|||||||||3
1728665270000|2024-10-11 16:47:50|||||||||3
1728665280000|2024-10-11 16:48:00|||||||||2
1728665290000|2024-10-11 16:48:10|||||||||1
1728665300000|2024-10-11 16:48:20|||||||||2
1728665310000|2024-10-11 16:48:30|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|22
1728665320000|2024-10-11 16:48:40|||||||||1
1728665330000|2024-10-11 16:48:50|||||||||57
1728665350000|2024-10-11 16:49:10|||||||||2
1728665360000|2024-10-11 16:49:20|||||||||2
1728665370000|2024-10-11 16:49:30|||||||||5
1728665380000|2024-10-11 16:49:40|||||||||2
1728665390000|2024-10-11 16:49:50|||||||||2
1728665400000|2024-10-11 16:50:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|43
1728665410000|2024-10-11 16:50:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1728665420000|2024-10-11 16:50:20|||||||||11
1728665430000|2024-10-11 16:50:30|||||||||1
1728665440000|2024-10-11 16:50:40|||||||||1
1728665450000|2024-10-11 16:50:50|||||||||4
1728665460000|2024-10-11 16:51:00|||||||||4
1728665470000|2024-10-11 16:51:10|||||||||1
1728665480000|2024-10-11 16:51:20|||||||||14
1728665490000|2024-10-11 16:51:30|||||||||42
1728665510000|2024-10-11 16:51:50|||||||||1
1728665520000|2024-10-11 16:52:00|||||||||6
1728665530000|2024-10-11 16:52:10|||||||||10
1728665540000|2024-10-11 16:52:20|||||||||1
1728665560000|2024-10-11 16:52:40|||||||||1
1728665580000|2024-10-11 16:53:00|||||||||2
1728665590000|2024-10-11 16:53:10|||||||||8
1728665600000|2024-10-11 16:53:20|||||||||1
1728665610000|2024-10-11 16:53:30|||||||||5
1728665640000|2024-10-11 16:54:00|||||||||2
1728665650000|2024-10-11 16:54:10|||||||||1
1728665660000|2024-10-11 16:54:20|||||||||5
1728665670000|2024-10-11 16:54:30|||||||||3
1728665680000|2024-10-11 16:54:40|||||||||12
1728665700000|2024-10-11 16:55:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|97
1728665710000|2024-10-11 16:55:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|134
1728665720000|2024-10-11 16:55:20|||||||||3
1728665730000|2024-10-11 16:55:30|||||||||2
1728665740000|2024-10-11 16:55:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1728665750000|2024-10-11 16:55:50|||||||||2
1728665760000|2024-10-11 16:56:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1728665770000|2024-10-11 16:56:10|||||||||3
1728665790000|2024-10-11 16:56:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|7
1728665800000|2024-10-11 16:56:40|||||||||5
1728665830000|2024-10-11 16:57:10|||||||||4
1728665850000|2024-10-11 16:57:30|||||||||5
1728665860000|2024-10-11 16:57:40|||||||||14
1728665880000|2024-10-11 16:58:00|||||||||4
1728665890000|2024-10-11 16:58:10|||||||||2
1728665910000|2024-10-11 16:58:30|||||||||2
1728665920000|2024-10-11 16:58:40|||||||||1
1728665930000|2024-10-11 16:58:50|||||||||11
1728665950000|2024-10-11 16:59:10|||||||||5
1728665960000|2024-10-11 16:59:20|||||||||45
1728665980000|2024-10-11 16:59:40|||||||||1
1728665990000|2024-10-11 16:59:50|||||||||2
1728666000000|2024-10-11 17:00:00|||||||||2
1728666010000|2024-10-11 17:00:10|||||||||1
1728666020000|2024-10-11 17:00:20|||||||||1
1728666040000|2024-10-11 17:00:40|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|114
1728666080000|2024-10-11 17:01:20|||||||||19
1728666100000|2024-10-11 17:01:40|||||||||25
1728666120000|2024-10-11 17:02:00|||||||||2
1728666130000|2024-10-11 17:02:10|||||||||2
1728666140000|2024-10-11 17:02:20|||||||||2
1728666160000|2024-10-11 17:02:40|||||||||3
1728666170000|2024-10-11 17:02:50|||||||||4
1728666180000|2024-10-11 17:03:00|||||||||12
1728666190000|2024-10-11 17:03:10|||||||||4
1728666210000|2024-10-11 17:03:30|||||||||14
1728666220000|2024-10-11 17:03:40|||||||||36
1728666230000|2024-10-11 17:03:50|||||||||1
1728666260000|2024-10-11 17:04:20|||||||||3
1728666270000|2024-10-11 17:04:30|||||||||1
1728666290000|2024-10-11 17:04:50|||||||||1
1728666300000|2024-10-11 17:05:00|||||||||13
1728666310000|2024-10-11 17:05:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|23
1728666330000|2024-10-11 17:05:30|||||||||2
1728666360000|2024-10-11 17:06:00|||||||||1
1728666370000|2024-10-11 17:06:10|||||||||1
1728666380000|2024-10-11 17:06:20|||||||||2
1728666390000|2024-10-11 17:06:30|||||||||4
1728666410000|2024-10-11 17:06:50|||||||||2
1728666420000|2024-10-11 17:07:00|||||||||1
1728666430000|2024-10-11 17:07:10|||||||||1
1728666460000|2024-10-11 17:07:40|||||||||1
1728666470000|2024-10-11 17:07:50|||||||||5
1728666490000|2024-10-11 17:08:10|||||||||5
1728666500000|2024-10-11 17:08:20|||||||||1
1728666510000|2024-10-11 17:08:30|||||||||2
1728666520000|2024-10-11 17:08:40|||||||||1
1728666540000|2024-10-11 17:09:00|||||||||1
1728666550000|2024-10-11 17:09:10|||||||||3
1728666580000|2024-10-11 17:09:40|||||||||4
1728666590000|2024-10-11 17:09:50|||||||||1
1728666600000|2024-10-11 17:10:00|||||||||2
1728666610000|2024-10-11 17:10:10|||||||||3
1728666630000|2024-10-11 17:10:30|||||||||3
1728666640000|2024-10-11 17:10:40|||||||||3
1728666650000|2024-10-11 17:10:50|||||||||20
1728666660000|2024-10-11 17:11:00|||||||||14
1728666670000|2024-10-11 17:11:10|||||||||1
1728666680000|2024-10-11 17:11:20|||||||||2
1728666700000|2024-10-11 17:11:40|||||||||4
1728666710000|2024-10-11 17:11:50|||||||||2
1728666730000|2024-10-11 17:12:10|||||||||23
1728666750000|2024-10-11 17:12:30|||||||||3
1728666760000|2024-10-11 17:12:40|||||||||3
1728666780000|2024-10-11 17:13:00|||||||||7
1728666790000|2024-10-11 17:13:10|||||||||1
1728666810000|2024-10-11 17:13:30|||||||||1
1728666820000|2024-10-11 17:13:40|||||||||6
1728666830000|2024-10-11 17:13:50|||||||||15
1728666840000|2024-10-11 17:14:00|||||||||1
1728666850000|2024-10-11 17:14:10|||||||||1
1728666880000|2024-10-11 17:14:40|||||||||1
1728666890000|2024-10-11 17:14:50|||||||||2
1728666900000|2024-10-11 17:15:00|||||||||2
1728666910000|2024-10-11 17:15:10|||||||||4
1728666920000|2024-10-11 17:15:20|||||||||3
1728666930000|2024-10-11 17:15:30|||||||||1
1728666940000|2024-10-11 17:15:40|||||||||9
1728666960000|2024-10-11 17:16:00|||||||||13
1728666980000|2024-10-11 17:16:20|||||||||4
1728667020000|2024-10-11 17:17:00|||||||||5
1728667030000|2024-10-11 17:17:10|||||||||2
1728667040000|2024-10-11 17:17:20|||||||||2
1728667050000|2024-10-11 17:17:30|||||||||2
1728667070000|2024-10-11 17:17:50|||||||||5
1728667080000|2024-10-11 17:18:00|||||||||2
1728667090000|2024-10-11 17:18:10|||||||||4
1728667100000|2024-10-11 17:18:20|||||||||12
1728667130000|2024-10-11 17:18:50|||||||||1
1728667160000|2024-10-11 17:19:20|||||||||6
1728667210000|2024-10-11 17:20:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1728667230000|2024-10-11 17:20:30|||||||||20
1728667260000|2024-10-11 17:21:00|||||||||2
1728667280000|2024-10-11 17:21:20|||||||||3
1728667290000|2024-10-11 17:21:30|||||||||1
1728667360000|2024-10-11 17:22:40|||||||||5
1728667370000|2024-10-11 17:22:50|||||||||2
1728667380000|2024-10-11 17:23:00|||||||||1
1728667400000|2024-10-11 17:23:20|||||||||1
1728667410000|2024-10-11 17:23:30|||||||||3
1728667420000|2024-10-11 17:23:40|||||||||4
1728667440000|2024-10-11 17:24:00|||||||||8
1728667450000|2024-10-11 17:24:10|||||||||14
1728667480000|2024-10-11 17:24:40|||||||||2
1728667490000|2024-10-11 17:24:50|||||||||3
1728667500000|2024-10-11 17:25:00|||||||||1
1728667510000|2024-10-11 17:25:10|||||||||1
1728667520000|2024-10-11 17:25:20|||||||||1
1728667530000|2024-10-11 17:25:30|||||||||26
1728667540000|2024-10-11 17:25:40|||||||||5
1728667550000|2024-10-11 17:25:50|||||||||1
1728667560000|2024-10-11 17:26:00|||||||||2
1728667570000|2024-10-11 17:26:10|||||||||13
1728667580000|2024-10-11 17:26:20|||||||||1
1728667590000|2024-10-11 17:26:30|||||||||1
1728667600000|2024-10-11 17:26:40|||||||||3
1728667610000|2024-10-11 17:26:50|||||||||4
1728667620000|2024-10-11 17:27:00|||||||||2
1728667630000|2024-10-11 17:27:10|||||||||4
1728667640000|2024-10-11 17:27:20|||||||||4
1728667650000|2024-10-11 17:27:30|||||||||1
1728667660000|2024-10-11 17:27:40|||||||||3
1728667670000|2024-10-11 17:27:50|||||||||1
1728667680000|2024-10-11 17:28:00|||||||||2
1728667690000|2024-10-11 17:28:10|||||||||4
1728667700000|2024-10-11 17:28:20|||||||||6
1728667710000|2024-10-11 17:28:30|||||||||6
1728667720000|2024-10-11 17:28:40|||||||||3
1728667730000|2024-10-11 17:28:50|||||||||84
1728667740000|2024-10-11 17:29:00|||||||||1
1728667750000|2024-10-11 17:29:10|||||||||6
1728667760000|2024-10-11 17:29:20|||||||||1
1728667770000|2024-10-11 17:29:30|||||||||3
1728667780000|2024-10-11 17:29:40|||||||||3
1728667790000|2024-10-11 17:29:50|||||||||6
1728667800000|2024-10-11 17:30:00|||||||||1
1728667810000|2024-10-11 17:30:10|||||||||6
1728667820000|2024-10-11 17:30:20|||||||||1
1728667830000|2024-10-11 17:30:30|||||||||2
1728667840000|2024-10-11 17:30:40|||||||||5
1728667850000|2024-10-11 17:30:50|||||||||2
1728667860000|2024-10-11 17:31:00|||||||||2
1728667870000|2024-10-11 17:31:10|||||||||2
1728667880000|2024-10-11 17:31:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|35
1728667890000|2024-10-11 17:31:30|||||||||5
1728667900000|2024-10-11 17:31:40|||||||||2
1728667910000|2024-10-11 17:31:50|||||||||1
1728667920000|2024-10-11 17:32:00|||||||||2
1728667930000|2024-10-11 17:32:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|30
1728667940000|2024-10-11 17:32:20|||||||||2
1728667950000|2024-10-11 17:32:30|||||||||1
1728667960000|2024-10-11 17:32:40|||||||||5
1728667970000|2024-10-11 17:32:50|||||||||1
1728667980000|2024-10-11 17:33:00|||||||||3
1728667990000|2024-10-11 17:33:10|||||||||2
1728668000000|2024-10-11 17:33:20|||||||||1
1728668010000|2024-10-11 17:33:30|||||||||1
1728668020000|2024-10-11 17:33:40|||||||||2
1728668030000|2024-10-11 17:33:50|||||||||1
1728668040000|2024-10-11 17:34:00|||||||||3
1728668050000|2024-10-11 17:34:10|||||||||3
1728668060000|2024-10-11 17:34:20|||||||||2
1728668070000|2024-10-11 17:34:30|||||||||2
1728668080000|2024-10-11 17:34:40|||||||||4
1728668090000|2024-10-11 17:34:50|||||||||2
1728668100000|2024-10-11 17:35:00|||||||||1
1728668110000|2024-10-11 17:35:10|||||||||4
1728668120000|2024-10-11 17:35:20|||||||||1
1728668130000|2024-10-11 17:35:30|||||||||4
1728668140000|2024-10-11 17:35:40|||||||||5
1728668150000|2024-10-11 17:35:50|||||||||1
1728668160000|2024-10-11 17:36:00|||||||||3
1728668170000|2024-10-11 17:36:10|||||||||2
1728668180000|2024-10-11 17:36:20|||||||||1
1728668190000|2024-10-11 17:36:30|||||||||2
1728668200000|2024-10-11 17:36:40|||||||||2
1728668210000|2024-10-11 17:36:50|||||||||3
1728668220000|2024-10-11 17:37:00|||||||||12
1728668230000|2024-10-11 17:37:10|||||||||3
1728668240000|2024-10-11 17:37:20|||||||||1
1728668250000|2024-10-11 17:37:30|||||||||2
1728668260000|2024-10-11 17:37:40|||||||||2
1728668270000|2024-10-11 17:37:50|||||||||5
1728668280000|2024-10-11 17:38:00|||||||||1
1728668290000|2024-10-11 17:38:10|||||||||2
1728668300000|2024-10-11 17:38:20|||||||||1
1728668310000|2024-10-11 17:38:30|||||||||2
1728668320000|2024-10-11 17:38:40|||||||||3
1728668330000|2024-10-11 17:38:50|||||||||18
1728668340000|2024-10-11 17:39:00|||||||||1
1728668350000|2024-10-11 17:39:10|||||||||3
1728668360000|2024-10-11 17:39:20|||||||||1
1728668370000|2024-10-11 17:39:30|||||||||7
1728668380000|2024-10-11 17:39:40|||||||||2
1728668390000|2024-10-11 17:39:50|||||||||2
1728668420000|2024-10-11 17:40:20|||||||||8
1728668430000|2024-10-11 17:40:30|||||||||5
1728668440000|2024-10-11 17:40:40|||||||||21
1728668470000|2024-10-11 17:41:10|||||||||2
1728668490000|2024-10-11 17:41:30|||||||||1
1728668500000|2024-10-11 17:41:40|||||||||7
1728668510000|2024-10-11 17:41:50|||||||||1
1728668520000|2024-10-11 17:42:00|||||||||2
1728668530000|2024-10-11 17:42:10|||||||||2
1728668540000|2024-10-11 17:42:20|||||||||5
1728668570000|2024-10-11 17:42:50|||||||||2
1728668580000|2024-10-11 17:43:00|||||||||1
1728668590000|2024-10-11 17:43:10|||||||||1
1728668600000|2024-10-11 17:43:20|||||||||1
1728668630000|2024-10-11 17:43:50|||||||||5
1728668640000|2024-10-11 17:44:00|||||||||2
1728668670000|2024-10-11 17:44:30|||||||||2
1728668680000|2024-10-11 17:44:40|||||||||7
1728668690000|2024-10-11 17:44:50|||||||||18
1728668720000|2024-10-11 17:45:20|||||||||5
1728668740000|2024-10-11 17:45:40|||||||||1
1728668750000|2024-10-11 17:45:50|||||||||2
1728668790000|2024-10-11 17:46:30|||||||||4
1728668810000|2024-10-11 17:46:50|||||||||2
1728668830000|2024-10-11 17:47:10|||||||||1
1728668840000|2024-10-11 17:47:20|||||||||41
1728668850000|2024-10-11 17:47:30|||||||||3
1728668870000|2024-10-11 17:47:50|||||||||4
1728668880000|2024-10-11 17:48:00|||||||||1
1728668890000|2024-10-11 17:48:10|||||||||1
1728668900000|2024-10-11 17:48:20|||||||||2
1728668910000|2024-10-11 17:48:30|||||||||1
1728668920000|2024-10-11 17:48:40|||||||||1
1728668930000|2024-10-11 17:48:50|||||||||2
1728668950000|2024-10-11 17:49:10|||||||||2
1728668960000|2024-10-11 17:49:20|||||||||2
1728668990000|2024-10-11 17:49:50|||||||||2
1728669000000|2024-10-11 17:50:00|||||||||2
1728669020000|2024-10-11 17:50:20|||||||||4
1728669030000|2024-10-11 17:50:30|||||||||2
1728669040000|2024-10-11 17:50:40|||||||||11
1728669060000|2024-10-11 17:51:00|||||||||8
1728669080000|2024-10-11 17:51:20|||||||||2
1728669090000|2024-10-11 17:51:30|||||||||2
1728669100000|2024-10-11 17:51:40|||||||||3
1728669110000|2024-10-11 17:51:50|||||||||4
1728669120000|2024-10-11 17:52:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|39
1728669150000|2024-10-11 17:52:30|||||||||3
1728669180000|2024-10-11 17:53:00|||||||||3
1728669190000|2024-10-11 17:53:10|||||||||2
1728669210000|2024-10-11 17:53:30|||||||||2
1728669230000|2024-10-11 17:53:50|||||||||6
1728669240000|2024-10-11 17:54:00|||||||||3
1728669270000|2024-10-11 17:54:30|||||||||2
1728669290000|2024-10-11 17:54:50|||||||||5
1728669300000|2024-10-11 17:55:00|||||||||76
1728669320000|2024-10-11 17:55:20|||||||||3
1728669330000|2024-10-11 17:55:30|||||||||2
1728669340000|2024-10-11 17:55:40|||||||||5
1728669360000|2024-10-11 17:56:00|||||||||3
1728669370000|2024-10-11 17:56:10|||||||||5
1728669390000|2024-10-11 17:56:30|||||||||4
1728669400000|2024-10-11 17:56:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|24
1728669420000|2024-10-11 17:57:00|||||||||40
1728669430000|2024-10-11 17:57:10|||||||||2
1728669440000|2024-10-11 17:57:20|||||||||1
1728669450000|2024-10-11 17:57:30|||||||||7
1728669470000|2024-10-11 17:57:50|||||||||17
1728669490000|2024-10-11 17:58:10|||||||||3
1728669510000|2024-10-11 17:58:30|||||||||1
1728669520000|2024-10-11 17:58:40|||||||||1
1728669530000|2024-10-11 17:58:50|||||||||17
1728669540000|2024-10-11 17:59:00|||||||||3
1728669560000|2024-10-11 17:59:20|||||||||1
1728669570000|2024-10-11 17:59:30|||||||||26
1728669580000|2024-10-11 17:59:40|||||||||4
1728669590000|2024-10-11 17:59:50|||||||||5
1728669600000|2024-10-11 18:00:00|||||||||4
1728669630000|2024-10-11 18:00:30|||||||||18
1728669640000|2024-10-11 18:00:40|||||||||12
1728669660000|2024-10-11 18:01:00|||||||||2
1728669670000|2024-10-11 18:01:10|||||||||1
1728669680000|2024-10-11 18:01:20|||||||||1
1728669690000|2024-10-11 18:01:30|||||||||3
1728669710000|2024-10-11 18:01:50|||||||||3
1728669720000|2024-10-11 18:02:00|||||||||5
1728669730000|2024-10-11 18:02:10|||||||||1
1728669740000|2024-10-11 18:02:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1728669750000|2024-10-11 18:02:30|||||||||5
1728669780000|2024-10-11 18:03:00|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|4
1728669790000|2024-10-11 18:03:10|19.69|19.53|19.69|19.53|19.69|19.53|19.67|19.51|1
1728669810000|2024-10-11 18:03:30|||||||||1
1728669840000|2024-10-11 18:04:00|||||||||4
1728669860000|2024-10-11 18:04:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|5
1728669870000|2024-10-11 18:04:30|||||||||14
1728669890000|2024-10-11 18:04:50|||||||||4
1728669900000|2024-10-11 18:05:00|||||||||3
1728669920000|2024-10-11 18:05:20|||||||||1
1728669930000|2024-10-11 18:05:30|||||||||2
1728669960000|2024-10-11 18:06:00|||||||||2
1728669970000|2024-10-11 18:06:10|||||||||1
1728669990000|2024-10-11 18:06:30|||||||||3
1728670000000|2024-10-11 18:06:40|||||||||6
1728670020000|2024-10-11 18:07:00|||||||||2
1728670030000|2024-10-11 18:07:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|37
1728670050000|2024-10-11 18:07:30|||||||||5
1728670060000|2024-10-11 18:07:40|||||||||1
1728670070000|2024-10-11 18:07:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|118
1728670080000|2024-10-11 18:08:00|||||||||18
1728670090000|2024-10-11 18:08:10|||||||||1
1728670100000|2024-10-11 18:08:20|||||||||3
1728670110000|2024-10-11 18:08:30|||||||||1
1728670120000|2024-10-11 18:08:40|||||||||1
1728670140000|2024-10-11 18:09:00|||||||||2
1728670160000|2024-10-11 18:09:20|||||||||50
1728670170000|2024-10-11 18:09:30|||||||||3
1728670180000|2024-10-11 18:09:40|||||||||2
1728670190000|2024-10-11 18:09:50|||||||||4
1728670200000|2024-10-11 18:10:00|||||||||11
1728670210000|2024-10-11 18:10:10|||||||||1
1728670230000|2024-10-11 18:10:30|||||||||27
1728670240000|2024-10-11 18:10:40|||||||||9
1728670250000|2024-10-11 18:10:50|||||||||40
1728670260000|2024-10-11 18:11:00|||||||||22
1728670290000|2024-10-11 18:11:30|||||||||2
1728670300000|2024-10-11 18:11:40|||||||||12
1728670320000|2024-10-11 18:12:00|||||||||26
1728670340000|2024-10-11 18:12:20|||||||||6
1728670350000|2024-10-11 18:12:30|||||||||3
1728670360000|2024-10-11 18:12:40|19.57|19.41|19.54|19.38|19.59|19.43|19.54|19.38|5
1728670370000|2024-10-11 18:12:50|||||||||15
1728670380000|2024-10-11 18:13:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|18
1728670390000|2024-10-11 18:13:10|||||||||1
1728670400000|2024-10-11 18:13:20|||||||||2
1728670410000|2024-10-11 18:13:30|||||||||10
1728670430000|2024-10-11 18:13:50|||||||||11
1728670440000|2024-10-11 18:14:00|||||||||6
1728670470000|2024-10-11 18:14:30|||||||||2
1728670480000|2024-10-11 18:14:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|5
1728670490000|2024-10-11 18:14:50|||||||||1
1728670500000|2024-10-11 18:15:00|||||||||4
1728670510000|2024-10-11 18:15:10|||||||||1
1728670520000|2024-10-11 18:15:20|||||||||1
1728670530000|2024-10-11 18:15:30|||||||||2
1728670540000|2024-10-11 18:15:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|34
1728670560000|2024-10-11 18:16:00|||||||||2
1728670580000|2024-10-11 18:16:20|||||||||2
1728670590000|2024-10-11 18:16:30|||||||||2
1728670600000|2024-10-11 18:16:40|||||||||3
1728670610000|2024-10-11 18:16:50|||||||||1
1728670620000|2024-10-11 18:17:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|68
1728670640000|2024-10-11 18:17:20|||||||||1
1728670650000|2024-10-11 18:17:30|||||||||2
1728670680000|2024-10-11 18:18:00|||||||||2
1728670690000|2024-10-11 18:18:10|||||||||2
1728670710000|2024-10-11 18:18:30|||||||||2
1728670720000|2024-10-11 18:18:40|||||||||1
1728670730000|2024-10-11 18:18:50|||||||||1
1728670740000|2024-10-11 18:19:00|||||||||2
1728670770000|2024-10-11 18:19:30|||||||||3
1728670790000|2024-10-11 18:19:50|||||||||9
1728670800000|2024-10-11 18:20:00|||||||||3
1728670810000|2024-10-11 18:20:10|||||||||7
1728670820000|2024-10-11 18:20:20|||||||||1
1728670830000|2024-10-11 18:20:30|||||||||5
1728670850000|2024-10-11 18:20:50|||||||||5
1728670860000|2024-10-11 18:21:00|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|19
1728670870000|2024-10-11 18:21:10|||||||||3
1728670880000|2024-10-11 18:21:20|||||||||3
1728670890000|2024-10-11 18:21:30|||||||||21
1728670900000|2024-10-11 18:21:40|||||||||99
1728670910000|2024-10-11 18:21:50|||||||||4
1728670920000|2024-10-11 18:22:00|||||||||3
1728670930000|2024-10-11 18:22:10|||||||||1
1728670940000|2024-10-11 18:22:20|||||||||6
1728670950000|2024-10-11 18:22:30|||||||||4
1728670960000|2024-10-11 18:22:40|||||||||5
1728670970000|2024-10-11 18:22:50|||||||||2
1728670980000|2024-10-11 18:23:00|||||||||2
1728671000000|2024-10-11 18:23:20|||||||||2
1728671010000|2024-10-11 18:23:30|||||||||2
1728671030000|2024-10-11 18:23:50|||||||||2
1728671040000|2024-10-11 18:24:00|||||||||5
1728671050000|2024-10-11 18:24:10|||||||||22
1728671060000|2024-10-11 18:24:20|||||||||3
1728671070000|2024-10-11 18:24:30|||||||||3
1728671090000|2024-10-11 18:24:50|||||||||2
1728671100000|2024-10-11 18:25:00|19.5|19.34|19.54|19.38|19.54|19.38|19.5|19.34|238
1728671110000|2024-10-11 18:25:10|||||||||6
1728671120000|2024-10-11 18:25:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|110
1728671130000|2024-10-11 18:25:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|202
1728671140000|2024-10-11 18:25:40|||||||||1
1728671160000|2024-10-11 18:26:00|||||||||2
1728671170000|2024-10-11 18:26:10|||||||||18
1728671180000|2024-10-11 18:26:20|||||||||2
1728671190000|2024-10-11 18:26:30|||||||||2
1728671210000|2024-10-11 18:26:50|||||||||1
1728671220000|2024-10-11 18:27:00|||||||||3
1728671230000|2024-10-11 18:27:10|||||||||3
1728671240000|2024-10-11 18:27:20|||||||||1
1728671250000|2024-10-11 18:27:30|||||||||3
1728671260000|2024-10-11 18:27:40|||||||||5
1728671280000|2024-10-11 18:28:00|||||||||5
1728671290000|2024-10-11 18:28:10|||||||||37
1728671300000|2024-10-11 18:28:20|||||||||2
1728671310000|2024-10-11 18:28:30|||||||||2
1728671340000|2024-10-11 18:29:00|||||||||1
1728671350000|2024-10-11 18:29:10|||||||||6
1728671370000|2024-10-11 18:29:30|||||||||2
1728671390000|2024-10-11 18:29:50|||||||||2
1728671400000|2024-10-11 18:30:00|||||||||3
1728671410000|2024-10-11 18:30:10|||||||||3
1728671420000|2024-10-11 18:30:20|||||||||7
1728671430000|2024-10-11 18:30:30|||||||||4
1728671440000|2024-10-11 18:30:40|||||||||3
1728671450000|2024-10-11 18:30:50|||||||||5
1728671460000|2024-10-11 18:31:00|||||||||5
1728671470000|2024-10-11 18:31:10|||||||||102
1728671480000|2024-10-11 18:31:20|||||||||9
1728671490000|2024-10-11 18:31:30|||||||||3
1728671500000|2024-10-11 18:31:40|||||||||4
1728671510000|2024-10-11 18:31:50|||||||||13
1728671520000|2024-10-11 18:32:00|||||||||8
1728671530000|2024-10-11 18:32:10|||||||||3
1728671540000|2024-10-11 18:32:20|||||||||12
1728671550000|2024-10-11 18:32:30|||||||||4
1728671560000|2024-10-11 18:32:40|||||||||6
1728671570000|2024-10-11 18:32:50|||||||||3
1728671580000|2024-10-11 18:33:00|||||||||6
1728671590000|2024-10-11 18:33:10|||||||||2
1728671600000|2024-10-11 18:33:20|||||||||43
1728671610000|2024-10-11 18:33:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|13
1728671620000|2024-10-11 18:33:40|||||||||1
1728671630000|2024-10-11 18:33:50|||||||||4
1728671640000|2024-10-11 18:34:00|||||||||12
1728671650000|2024-10-11 18:34:10|||||||||5
1728671660000|2024-10-11 18:34:20|||||||||7
1728671670000|2024-10-11 18:34:30|||||||||10
1728671680000|2024-10-11 18:34:40|||||||||3
1728671690000|2024-10-11 18:34:50|||||||||8
1728671700000|2024-10-11 18:35:00|||||||||8
1728671710000|2024-10-11 18:35:10|||||||||6
1728671720000|2024-10-11 18:35:20|||||||||4
1728671730000|2024-10-11 18:35:30|||||||||3
1728671740000|2024-10-11 18:35:40|||||||||3
1728671750000|2024-10-11 18:35:50|||||||||3
1728671760000|2024-10-11 18:36:00|||||||||8
1728671770000|2024-10-11 18:36:10|||||||||1
1728671780000|2024-10-11 18:36:20|||||||||3
1728671790000|2024-10-11 18:36:30|||||||||6
1728671800000|2024-10-11 18:36:40|||||||||3
1728671810000|2024-10-11 18:36:50|||||||||1
1728671820000|2024-10-11 18:37:00|||||||||10
1728671830000|2024-10-11 18:37:10|||||||||3
1728671840000|2024-10-11 18:37:20|||||||||3
1728671850000|2024-10-11 18:37:30|||||||||5
1728671860000|2024-10-11 18:37:40|||||||||3
1728671870000|2024-10-11 18:37:50|||||||||2
1728671880000|2024-10-11 18:38:00|||||||||7
1728671890000|2024-10-11 18:38:10|||||||||2
1728671900000|2024-10-11 18:38:20|||||||||11
1728671910000|2024-10-11 18:38:30|||||||||6
1728671920000|2024-10-11 18:38:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|17
1728671930000|2024-10-11 18:38:50|19.6|19.44|19.65|19.49|19.65|19.49|19.59|19.43|39
1728671940000|2024-10-11 18:39:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|40
1728671950000|2024-10-11 18:39:10|||||||||8
1728671960000|2024-10-11 18:39:20|||||||||2
1728671970000|2024-10-11 18:39:30|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|5
1728671980000|2024-10-11 18:39:40|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|3
1728671990000|2024-10-11 18:39:50|||||||||18
1728672000000|2024-10-11 18:40:00|||||||||6
1728672010000|2024-10-11 18:40:10|||||||||30
1728672020000|2024-10-11 18:40:20|||||||||3
1728672030000|2024-10-11 18:40:30|||||||||5
1728672040000|2024-10-11 18:40:40|||||||||2
1728672050000|2024-10-11 18:40:50|||||||||1
1728672060000|2024-10-11 18:41:00|||||||||4
1728672070000|2024-10-11 18:41:10|||||||||5
1728672080000|2024-10-11 18:41:20|||||||||3
1728672090000|2024-10-11 18:41:30|||||||||5
1728672100000|2024-10-11 18:41:40|||||||||2
1728672110000|2024-10-11 18:41:50|||||||||1
1728672120000|2024-10-11 18:42:00|||||||||4
1728672130000|2024-10-11 18:42:10|||||||||2
1728672140000|2024-10-11 18:42:20|||||||||2
1728672150000|2024-10-11 18:42:30|19.55|19.39|19.59|19.43|19.59|19.43|19.55|19.39|66
1728672160000|2024-10-11 18:42:40|19.57|19.41|19.59|19.43|19.59|19.43|19.57|19.41|36
1728672170000|2024-10-11 18:42:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|40
1728672180000|2024-10-11 18:43:00|||||||||4
1728672190000|2024-10-11 18:43:10|19.59|19.43|19.6|19.44|19.6|19.44|19.57|19.41|31
1728672200000|2024-10-11 18:43:20|||||||||4
1728672210000|2024-10-11 18:43:30|||||||||4
1728672220000|2024-10-11 18:43:40|||||||||2
1728672230000|2024-10-11 18:43:50|||||||||2
1728672240000|2024-10-11 18:44:00|||||||||4
1728672250000|2024-10-11 18:44:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|50
1728672260000|2024-10-11 18:44:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1728672270000|2024-10-11 18:44:30|||||||||5
1728672280000|2024-10-11 18:44:40|||||||||1
1728672290000|2024-10-11 18:44:50|||||||||6
1728672300000|2024-10-11 18:45:00|||||||||3
1728672310000|2024-10-11 18:45:10|||||||||4
1728672320000|2024-10-11 18:45:20|||||||||2
1728672330000|2024-10-11 18:45:30|||||||||4
1728672340000|2024-10-11 18:45:40|||||||||9
1728672350000|2024-10-11 18:45:50|||||||||2
1728672360000|2024-10-11 18:46:00|||||||||6
1728672370000|2024-10-11 18:46:10|||||||||2
1728672380000|2024-10-11 18:46:20|||||||||2
1728672390000|2024-10-11 18:46:30|||||||||4
1728672400000|2024-10-11 18:46:40|||||||||1
1728672410000|2024-10-11 18:46:50|||||||||3
1728672420000|2024-10-11 18:47:00|||||||||6
1728672430000|2024-10-11 18:47:10|||||||||4
1728672440000|2024-10-11 18:47:20|||||||||5
1728672450000|2024-10-11 18:47:30|||||||||8
1728672460000|2024-10-11 18:47:40|||||||||2
1728672470000|2024-10-11 18:47:50|||||||||3
1728672480000|2024-10-11 18:48:00|||||||||4
1728672490000|2024-10-11 18:48:10|||||||||2
1728672500000|2024-10-11 18:48:20|||||||||1
1728672510000|2024-10-11 18:48:30|||||||||7
1728672520000|2024-10-11 18:48:40|||||||||3
1728672530000|2024-10-11 18:48:50|||||||||2
1728672540000|2024-10-11 18:49:00|||||||||3
1728672550000|2024-10-11 18:49:10|||||||||2
1728672560000|2024-10-11 18:49:20|||||||||3
1728672570000|2024-10-11 18:49:30|||||||||4
1728672580000|2024-10-11 18:49:40|||||||||3
1728672590000|2024-10-11 18:49:50|||||||||19
1728672600000|2024-10-11 18:50:00|||||||||4
1728672620000|2024-10-11 18:50:20|||||||||1
1728672630000|2024-10-11 18:50:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|26
1728672660000|2024-10-11 18:51:00|||||||||2
1728672670000|2024-10-11 18:51:10|||||||||4
1728672680000|2024-10-11 18:51:20|||||||||1
1728672690000|2024-10-11 18:51:30|||||||||4
1728672700000|2024-10-11 18:51:40|||||||||1
1728672710000|2024-10-11 18:51:50|||||||||1
1728672720000|2024-10-11 18:52:00|||||||||7
1728672730000|2024-10-11 18:52:10|||||||||1
1728672740000|2024-10-11 18:52:20|||||||||1
1728672750000|2024-10-11 18:52:30|||||||||3
1728672760000|2024-10-11 18:52:40|||||||||3
1728672780000|2024-10-11 18:53:00|||||||||3
1728672790000|2024-10-11 18:53:10|||||||||1
1728672800000|2024-10-11 18:53:20|||||||||7
1728672810000|2024-10-11 18:53:30|||||||||4
1728672830000|2024-10-11 18:53:50|||||||||7
1728672840000|2024-10-11 18:54:00|||||||||3
1728672850000|2024-10-11 18:54:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|50
1728672860000|2024-10-11 18:54:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|24
1728672870000|2024-10-11 18:54:30|||||||||2
1728672880000|2024-10-11 18:54:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|38
1728672890000|2024-10-11 18:54:50|||||||||3
1728672900000|2024-10-11 18:55:00|||||||||6
1728672920000|2024-10-11 18:55:20|||||||||1
1728672930000|2024-10-11 18:55:30|||||||||3
1728672940000|2024-10-11 18:55:40|||||||||6
1728672960000|2024-10-11 18:56:00|||||||||2
1728672990000|2024-10-11 18:56:30|||||||||5
1728673000000|2024-10-11 18:56:40|||||||||6
1728673010000|2024-10-11 18:56:50|||||||||1
1728673020000|2024-10-11 18:57:00|||||||||3
1728673030000|2024-10-11 18:57:10|||||||||1
1728673040000|2024-10-11 18:57:20|||||||||30
1728673050000|2024-10-11 18:57:30|||||||||5
1728673060000|2024-10-11 18:57:40|||||||||1
1728673080000|2024-10-11 18:58:00|||||||||3
1728673090000|2024-10-11 18:58:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|4
1728673100000|2024-10-11 18:58:20|||||||||2
1728673110000|2024-10-11 18:58:30|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|36
1728673120000|2024-10-11 18:58:40|19.6|19.44|19.6|19.44|19.6|19.44|19.55|19.39|7
1728673130000|2024-10-11 18:58:50|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|4
1728673140000|2024-10-11 18:59:00|||||||||4
1728673150000|2024-10-11 18:59:10|||||||||1
1728673170000|2024-10-11 18:59:30|||||||||2
1728673190000|2024-10-11 18:59:50|||||||||45
1728673200000|2024-10-11 19:00:00|||||||||5
1728673210000|2024-10-11 19:00:10|||||||||1
1728673230000|2024-10-11 19:00:30|||||||||5
1728673240000|2024-10-11 19:00:40|||||||||9
1728673250000|2024-10-11 19:00:50|||||||||1
1728673260000|2024-10-11 19:01:00|||||||||19
1728673270000|2024-10-11 19:01:10|||||||||1
1728673290000|2024-10-11 19:01:30|||||||||17
1728673300000|2024-10-11 19:01:40|||||||||2
1728673310000|2024-10-11 19:01:50|||||||||26
1728673320000|2024-10-11 19:02:00|||||||||8
1728673330000|2024-10-11 19:02:10|||||||||2
1728673340000|2024-10-11 19:02:20|||||||||1
1728673350000|2024-10-11 19:02:30|||||||||3
1728673360000|2024-10-11 19:02:40|||||||||2
1728673370000|2024-10-11 19:02:50|||||||||1
1728673380000|2024-10-11 19:03:00|||||||||4
1728673390000|2024-10-11 19:03:10|||||||||3
1728673400000|2024-10-11 19:03:20|||||||||4
1728673410000|2024-10-11 19:03:30|||||||||3
1728673420000|2024-10-11 19:03:40|||||||||1
1728673430000|2024-10-11 19:03:50|||||||||2
1728673440000|2024-10-11 19:04:00|||||||||2
1728673450000|2024-10-11 19:04:10|||||||||1
1728673460000|2024-10-11 19:04:20|||||||||1
1728673470000|2024-10-11 19:04:30|||||||||29
1728673480000|2024-10-11 19:04:40|||||||||7
1728673490000|2024-10-11 19:04:50|||||||||5
1728673500000|2024-10-11 19:05:00|||||||||4
1728673510000|2024-10-11 19:05:10|||||||||13
1728673520000|2024-10-11 19:05:20|||||||||1
1728673530000|2024-10-11 19:05:30|||||||||6
1728673540000|2024-10-11 19:05:40|||||||||29
1728673550000|2024-10-11 19:05:50|||||||||2
1728673560000|2024-10-11 19:06:00|||||||||4
1728673570000|2024-10-11 19:06:10|||||||||3
1728673580000|2024-10-11 19:06:20|||||||||8
1728673590000|2024-10-11 19:06:30|||||||||10
1728673600000|2024-10-11 19:06:40|||||||||3
1728673610000|2024-10-11 19:06:50|||||||||4
1728673620000|2024-10-11 19:07:00|||||||||3
1728673630000|2024-10-11 19:07:10|||||||||4
1728673640000|2024-10-11 19:07:20|||||||||2
1728673650000|2024-10-11 19:07:30|||||||||5
1728673660000|2024-10-11 19:07:40|||||||||1
1728673670000|2024-10-11 19:07:50|||||||||15
1728673680000|2024-10-11 19:08:00|||||||||8
1728673690000|2024-10-11 19:08:10|||||||||51
1728673700000|2024-10-11 19:08:20|||||||||27
1728673710000|2024-10-11 19:08:30|||||||||7
1728673720000|2024-10-11 19:08:40|||||||||13
1728673730000|2024-10-11 19:08:50|||||||||12
1728673740000|2024-10-11 19:09:00|||||||||3
1728673750000|2024-10-11 19:09:10|||||||||2
1728673760000|2024-10-11 19:09:20|||||||||11
1728673770000|2024-10-11 19:09:30|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|70
1728673780000|2024-10-11 19:09:40|||||||||6
1728673790000|2024-10-11 19:09:50|||||||||4
1728673800000|2024-10-11 19:10:00|||||||||4
1728673810000|2024-10-11 19:10:10|||||||||1
1728673820000|2024-10-11 19:10:20|||||||||2
1728673830000|2024-10-11 19:10:30|||||||||2
1728673840000|2024-10-11 19:10:40|||||||||5
1728673850000|2024-10-11 19:10:50|||||||||6
1728673860000|2024-10-11 19:11:00|||||||||2
1728673870000|2024-10-11 19:11:10|||||||||4
1728673880000|2024-10-11 19:11:20|||||||||4
1728673890000|2024-10-11 19:11:30|||||||||30
1728673900000|2024-10-11 19:11:40|||||||||3
1728673910000|2024-10-11 19:11:50|||||||||5
1728673920000|2024-10-11 19:12:00|||||||||10
1728673930000|2024-10-11 19:12:10|||||||||7
1728673940000|2024-10-11 19:12:20|||||||||2
1728673950000|2024-10-11 19:12:30|||||||||2
1728673960000|2024-10-11 19:12:40|||||||||3
1728673970000|2024-10-11 19:12:50|||||||||2
1728673980000|2024-10-11 19:13:00|||||||||3
1728673990000|2024-10-11 19:13:10|||||||||3
1728674000000|2024-10-11 19:13:20|||||||||3
1728674010000|2024-10-11 19:13:30|||||||||2
1728674020000|2024-10-11 19:13:40|||||||||8
1728674030000|2024-10-11 19:13:50|||||||||7
1728674040000|2024-10-11 19:14:00|||||||||4
1728674050000|2024-10-11 19:14:10|||||||||10
1728674060000|2024-10-11 19:14:20|||||||||2
1728674070000|2024-10-11 19:14:30|||||||||2
1728674080000|2024-10-11 19:14:40|||||||||710
1728674090000|2024-10-11 19:14:50|||||||||7
1728674100000|2024-10-11 19:15:00|||||||||6
1728674110000|2024-10-11 19:15:10|||||||||2
1728674120000|2024-10-11 19:15:20|||||||||9
1728674130000|2024-10-11 19:15:30|||||||||30
1728674140000|2024-10-11 19:15:40|||||||||15
1728674150000|2024-10-11 19:15:50|||||||||1
1728674160000|2024-10-11 19:16:00|||||||||15
1728674170000|2024-10-11 19:16:10|||||||||6
1728674180000|2024-10-11 19:16:20|||||||||2
1728674190000|2024-10-11 19:16:30|||||||||7
1728674200000|2024-10-11 19:16:40|||||||||3
1728674210000|2024-10-11 19:16:50|||||||||16
1728674220000|2024-10-11 19:17:00|||||||||25
1728674230000|2024-10-11 19:17:10|||||||||1
1728674240000|2024-10-11 19:17:20|||||||||2
1728674250000|2024-10-11 19:17:30|||||||||2
1728674260000|2024-10-11 19:17:40|||||||||4
1728674270000|2024-10-11 19:17:50|||||||||2
1728674280000|2024-10-11 19:18:00|||||||||4
1728674290000|2024-10-11 19:18:10|||||||||5
1728674300000|2024-10-11 19:18:20|||||||||5
1728674310000|2024-10-11 19:18:30|||||||||2
1728674320000|2024-10-11 19:18:40|||||||||4
1728674330000|2024-10-11 19:18:50|||||||||3
1728674340000|2024-10-11 19:19:00|||||||||5
1728674350000|2024-10-11 19:19:10|||||||||14
1728674360000|2024-10-11 19:19:20|||||||||4
1728674370000|2024-10-11 19:19:30|||||||||2
1728674380000|2024-10-11 19:19:40|||||||||5
1728674390000|2024-10-11 19:19:50|||||||||21
1728674400000|2024-10-11 19:20:00|||||||||1
1728674410000|2024-10-11 19:20:10|||||||||1
1728674420000|2024-10-11 19:20:20|||||||||1
1728674440000|2024-10-11 19:20:40|||||||||4
1728674450000|2024-10-11 19:20:50|||||||||1
1728674460000|2024-10-11 19:21:00|||||||||1
1728674470000|2024-10-11 19:21:10|||||||||6
1728674480000|2024-10-11 19:21:20|||||||||1
1728674490000|2024-10-11 19:21:30|||||||||5
1728674500000|2024-10-11 19:21:40|||||||||3
1728674510000|2024-10-11 19:21:50|||||||||1
1728674520000|2024-10-11 19:22:00|||||||||3
1728674530000|2024-10-11 19:22:10|||||||||3
1728674540000|2024-10-11 19:22:20|||||||||5
1728674550000|2024-10-11 19:22:30|19.65|19.49|19.6|19.44|19.65|19.49|19.6|19.44|59
1728674560000|2024-10-11 19:22:40|||||||||2
1728674580000|2024-10-11 19:23:00|||||||||4
1728674590000|2024-10-11 19:23:10|||||||||3
1728674600000|2024-10-11 19:23:20|||||||||1
1728674620000|2024-10-11 19:23:40|||||||||2
1728674630000|2024-10-11 19:23:50|||||||||1
1728674640000|2024-10-11 19:24:00|||||||||5
1728674650000|2024-10-11 19:24:10|||||||||2
1728674660000|2024-10-11 19:24:20|||||||||6
1728674670000|2024-10-11 19:24:30|||||||||1
1728674680000|2024-10-11 19:24:40|||||||||12
1728674690000|2024-10-11 19:24:50|||||||||4
1728674700000|2024-10-11 19:25:00|||||||||7
1728674710000|2024-10-11 19:25:10|||||||||3
1728674730000|2024-10-11 19:25:30|||||||||16
1728674740000|2024-10-11 19:25:40|||||||||2
1728674760000|2024-10-11 19:26:00|||||||||2
1728674770000|2024-10-11 19:26:10|||||||||5
1728674790000|2024-10-11 19:26:30|||||||||30
1728674800000|2024-10-11 19:26:40|||||||||2
1728674810000|2024-10-11 19:26:50|||||||||13
1728674820000|2024-10-11 19:27:00|||||||||11
1728674830000|2024-10-11 19:27:10|||||||||1
1728674850000|2024-10-11 19:27:30|||||||||1
1728674860000|2024-10-11 19:27:40|||||||||3
1728674870000|2024-10-11 19:27:50|||||||||2
1728674880000|2024-10-11 19:28:00|||||||||1
1728674890000|2024-10-11 19:28:10|||||||||1
1728674900000|2024-10-11 19:28:20|||||||||2
1728674910000|2024-10-11 19:28:30|||||||||2
1728674920000|2024-10-11 19:28:40|||||||||4
1728674930000|2024-10-11 19:28:50|||||||||65
1728674940000|2024-10-11 19:29:00|||||||||1
1728674950000|2024-10-11 19:29:10|||||||||4
1728674970000|2024-10-11 19:29:30|||||||||22
1728674980000|2024-10-11 19:29:40|||||||||1
1728674990000|2024-10-11 19:29:50|||||||||8
1728675000000|2024-10-11 19:30:00|||||||||6
1728675010000|2024-10-11 19:30:10|||||||||15
1728675020000|2024-10-11 19:30:20|||||||||5
1728675030000|2024-10-11 19:30:30|||||||||3
1728675040000|2024-10-11 19:30:40|||||||||11
1728675050000|2024-10-11 19:30:50|||||||||14
1728675060000|2024-10-11 19:31:00|||||||||12
1728675070000|2024-10-11 19:31:10|||||||||11
1728675080000|2024-10-11 19:31:20|||||||||4
1728675090000|2024-10-11 19:31:30|||||||||2
1728675100000|2024-10-11 19:31:40|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|31
1728675110000|2024-10-11 19:31:50|||||||||10
1728675120000|2024-10-11 19:32:00|19.65|19.49|19.65|19.49|19.65|19.49|19.61|19.45|191
1728675130000|2024-10-11 19:32:10|||||||||5
1728675140000|2024-10-11 19:32:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|56
1728675150000|2024-10-11 19:32:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|8
1728675160000|2024-10-11 19:32:40|||||||||2
1728675170000|2024-10-11 19:32:50|||||||||4
1728675180000|2024-10-11 19:33:00|||||||||4
1728675190000|2024-10-11 19:33:10|||||||||3
1728675200000|2024-10-11 19:33:20|||||||||5
1728675210000|2024-10-11 19:33:30|||||||||4
1728675220000|2024-10-11 19:33:40|||||||||21
1728675230000|2024-10-11 19:33:50|||||||||4
1728675240000|2024-10-11 19:34:00|||||||||3
1728675250000|2024-10-11 19:34:10|||||||||6
1728675260000|2024-10-11 19:34:20|||||||||1
1728675270000|2024-10-11 19:34:30|||||||||14
1728675280000|2024-10-11 19:34:40|||||||||5
1728675290000|2024-10-11 19:34:50|||||||||4
1728675300000|2024-10-11 19:35:00|||||||||6
1728675310000|2024-10-11 19:35:10|||||||||25
1728675320000|2024-10-11 19:35:20|||||||||5
1728675330000|2024-10-11 19:35:30|||||||||2
1728675340000|2024-10-11 19:35:40|||||||||6
1728675350000|2024-10-11 19:35:50|||||||||7
1728675360000|2024-10-11 19:36:00|||||||||5
1728675370000|2024-10-11 19:36:10|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|6
1728675380000|2024-10-11 19:36:20|||||||||2
1728675390000|2024-10-11 19:36:30|||||||||23
1728675400000|2024-10-11 19:36:40|||||||||5
1728675410000|2024-10-11 19:36:50|19.61|19.45|19.6|19.44|19.61|19.45|19.6|19.44|17
1728675420000|2024-10-11 19:37:00|||||||||4
1728675430000|2024-10-11 19:37:10|||||||||5
1728675440000|2024-10-11 19:37:20|||||||||1
1728675450000|2024-10-11 19:37:30|||||||||3
1728675460000|2024-10-11 19:37:40|||||||||6
1728675470000|2024-10-11 19:37:50|||||||||4
1728675480000|2024-10-11 19:38:00|||||||||4
1728675490000|2024-10-11 19:38:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|23
1728675500000|2024-10-11 19:38:20|||||||||2
1728675510000|2024-10-11 19:38:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|8
1728675520000|2024-10-11 19:38:40|||||||||6
1728675530000|2024-10-11 19:38:50|||||||||4
1728675540000|2024-10-11 19:39:00|||||||||4
1728675550000|2024-10-11 19:39:10|||||||||17
1728675560000|2024-10-11 19:39:20|||||||||18
1728675570000|2024-10-11 19:39:30|||||||||3
1728675580000|2024-10-11 19:39:40|||||||||6
1728675590000|2024-10-11 19:39:50|||||||||8
1728675600000|2024-10-11 19:40:00|||||||||18
1728675610000|2024-10-11 19:40:10|||||||||8
1728675620000|2024-10-11 19:40:20|||||||||3
1728675630000|2024-10-11 19:40:30|||||||||26
1728675640000|2024-10-11 19:40:40|||||||||6
1728675650000|2024-10-11 19:40:50|||||||||6
1728675660000|2024-10-11 19:41:00|||||||||10
1728675670000|2024-10-11 19:41:10|||||||||5
1728675680000|2024-10-11 19:41:20|||||||||2
1728675690000|2024-10-11 19:41:30|||||||||1
1728675700000|2024-10-11 19:41:40|||||||||5
1728675710000|2024-10-11 19:41:50|||||||||18
1728675720000|2024-10-11 19:42:00|||||||||5
1728675730000|2024-10-11 19:42:10|||||||||18
1728675740000|2024-10-11 19:42:20|||||||||2
1728675750000|2024-10-11 19:42:30|||||||||5
1728675760000|2024-10-11 19:42:40|||||||||3
1728675770000|2024-10-11 19:42:50|||||||||19
1728675780000|2024-10-11 19:43:00|||||||||5
1728675790000|2024-10-11 19:43:10|||||||||6
1728675800000|2024-10-11 19:43:20|||||||||1
1728675810000|2024-10-11 19:43:30|||||||||16
1728675820000|2024-10-11 19:43:40|||||||||3
1728675830000|2024-10-11 19:43:50|||||||||8
1728675840000|2024-10-11 19:44:00|||||||||6
1728675850000|2024-10-11 19:44:10|||||||||14
1728675860000|2024-10-11 19:44:20|||||||||4
1728675870000|2024-10-11 19:44:30|||||||||3
1728675880000|2024-10-11 19:44:40|||||||||5
1728675890000|2024-10-11 19:44:50|||||||||43
1728675900000|2024-10-11 19:45:00|||||||||7
1728675910000|2024-10-11 19:45:10|||||||||4
1728675920000|2024-10-11 19:45:20|||||||||6
1728675930000|2024-10-11 19:45:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|154
1728675940000|2024-10-11 19:45:40|||||||||30
1728675950000|2024-10-11 19:45:50|||||||||9
1728675960000|2024-10-11 19:46:00|||||||||7
1728675970000|2024-10-11 19:46:10|||||||||2
1728675980000|2024-10-11 19:46:20|||||||||4
1728675990000|2024-10-11 19:46:30|||||||||17
1728676000000|2024-10-11 19:46:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|9
1728676010000|2024-10-11 19:46:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|7
1728676020000|2024-10-11 19:47:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|6
1728676030000|2024-10-11 19:47:10|||||||||3
1728676040000|2024-10-11 19:47:20|||||||||17
1728676050000|2024-10-11 19:47:30|||||||||43
1728676060000|2024-10-11 19:47:40|||||||||3
1728676070000|2024-10-11 19:47:50|||||||||4
1728676080000|2024-10-11 19:48:00|||||||||37
1728676090000|2024-10-11 19:48:10|||||||||3
1728676100000|2024-10-11 19:48:20|||||||||4
1728676110000|2024-10-11 19:48:30|||||||||9
1728676120000|2024-10-11 19:48:40|||||||||4
1728676130000|2024-10-11 19:48:50|||||||||6
1728676140000|2024-10-11 19:49:00|||||||||11
1728676150000|2024-10-11 19:49:10|||||||||20
1728676160000|2024-10-11 19:49:20|||||||||6
1728676170000|2024-10-11 19:49:30|||||||||10
1728676180000|2024-10-11 19:49:40|||||||||16
1728676190000|2024-10-11 19:49:50|||||||||6
1728676200000|2024-10-11 19:50:00|||||||||63
1728676210000|2024-10-11 19:50:10|||||||||19
1728676220000|2024-10-11 19:50:20|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|62
1728676230000|2024-10-11 19:50:30|||||||||11
1728676240000|2024-10-11 19:50:40|||||||||16
1728676250000|2024-10-11 19:50:50|||||||||39
1728676260000|2024-10-11 19:51:00|||||||||20
1728676270000|2024-10-11 19:51:10|||||||||12
1728676280000|2024-10-11 19:51:20|||||||||56
1728676290000|2024-10-11 19:51:30|||||||||7
1728676300000|2024-10-11 19:51:40|||||||||20
1728676310000|2024-10-11 19:51:50|||||||||10
1728676320000|2024-10-11 19:52:00|||||||||17
1728676330000|2024-10-11 19:52:10|||||||||5
1728676340000|2024-10-11 19:52:20|||||||||27
1728676350000|2024-10-11 19:52:30|||||||||42
1728676360000|2024-10-11 19:52:40|||||||||136
1728676370000|2024-10-11 19:52:50|||||||||26
1728676380000|2024-10-11 19:53:00|||||||||35
1728676390000|2024-10-11 19:53:10|||||||||46
1728676400000|2024-10-11 19:53:20|||||||||41
1728676410000|2024-10-11 19:53:30|||||||||32
1728676420000|2024-10-11 19:53:40|||||||||4
1728676430000|2024-10-11 19:53:50|||||||||13
1728676440000|2024-10-11 19:54:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|80
1728676450000|2024-10-11 19:54:10|||||||||28
1728676460000|2024-10-11 19:54:20|||||||||9
1728676470000|2024-10-11 19:54:30|||||||||22
1728676480000|2024-10-11 19:54:40|||||||||21
1728676490000|2024-10-11 19:54:50|||||||||37
1728676500000|2024-10-11 19:55:00|||||||||20
1728676510000|2024-10-11 19:55:10|||||||||31
1728676520000|2024-10-11 19:55:20|||||||||7
1728676530000|2024-10-11 19:55:30|||||||||40
1728676540000|2024-10-11 19:55:40|||||||||15
1728676550000|2024-10-11 19:55:50|||||||||20
1728676560000|2024-10-11 19:56:00|||||||||47
1728676570000|2024-10-11 19:56:10|||||||||24
1728676580000|2024-10-11 19:56:20|||||||||8
1728676590000|2024-10-11 19:56:30|||||||||14
1728676600000|2024-10-11 19:56:40|||||||||16
1728676610000|2024-10-11 19:56:50|||||||||28
1728676620000|2024-10-11 19:57:00|||||||||10
1728676630000|2024-10-11 19:57:10|||||||||8
1728676640000|2024-10-11 19:57:20|||||||||25
1728676650000|2024-10-11 19:57:30|||||||||47
1728676660000|2024-10-11 19:57:40|||||||||7
1728676670000|2024-10-11 19:57:50|||||||||12
1728676680000|2024-10-11 19:58:00|||||||||46
1728676690000|2024-10-11 19:58:10|||||||||41
1728676700000|2024-10-11 19:58:20|||||||||58
1728676710000|2024-10-11 19:58:30|||||||||40
1728676720000|2024-10-11 19:58:40|||||||||63
1728676730000|2024-10-11 19:58:50|||||||||41
1728676740000|2024-10-11 19:59:00|||||||||62
1728676750000|2024-10-11 19:59:10|||||||||86
1728676760000|2024-10-11 19:59:20|||||||||120
1728676770000|2024-10-11 19:59:30|||||||||101
1728676780000|2024-10-11 19:59:40|||||||||224
1728676790000|2024-10-11 19:59:50|||||||||135
1728676800000|2024-10-11 20:00:00|||||||||34
1728676810000|2024-10-11 20:00:10|||||||||2
1728676820000|2024-10-11 20:00:20|||||||||5
1728676830000|2024-10-11 20:00:30|||||||||2
1728676850000|2024-10-11 20:00:50|||||||||11
1728676860000|2024-10-11 20:01:00|||||||||13
1728676870000|2024-10-11 20:01:10|||||||||4
1728676880000|2024-10-11 20:01:20|||||||||48
1728676900000|2024-10-11 20:01:40|||||||||3
1728676910000|2024-10-11 20:01:50|||||||||6
1728676920000|2024-10-11 20:02:00|||||||||5
1728676930000|2024-10-11 20:02:10|||||||||1
1728676950000|2024-10-11 20:02:30|||||||||31
1728676960000|2024-10-11 20:02:40|||||||||2
1728676970000|2024-10-11 20:02:50|||||||||4
1728677010000|2024-10-11 20:03:30|||||||||7
1728677040000|2024-10-11 20:04:00|||||||||1
1728677060000|2024-10-11 20:04:20|||||||||1
1728677070000|2024-10-11 20:04:30|||||||||5
1728677090000|2024-10-11 20:04:50|||||||||5
1728677110000|2024-10-11 20:05:10|||||||||3
1728677120000|2024-10-11 20:05:20|||||||||2
1728677140000|2024-10-11 20:05:40|||||||||1
1728677150000|2024-10-11 20:05:50|||||||||9
1728677160000|2024-10-11 20:06:00|||||||||13
1728677170000|2024-10-11 20:06:10|||||||||9
1728677180000|2024-10-11 20:06:20|||||||||143
1728677190000|2024-10-11 20:06:30|||||||||3
1728677200000|2024-10-11 20:06:40|||||||||15
1728677210000|2024-10-11 20:06:50|||||||||2
1728677220000|2024-10-11 20:07:00|||||||||7
1728677230000|2024-10-11 20:07:10|||||||||14
1728677250000|2024-10-11 20:07:30|||||||||2
1728677260000|2024-10-11 20:07:40|||||||||1
1728677270000|2024-10-11 20:07:50|||||||||39
1728677320000|2024-10-11 20:08:40|||||||||1
1728677350000|2024-10-11 20:09:10|||||||||1
1728677370000|2024-10-11 20:09:30|||||||||17
1728677380000|2024-10-11 20:09:40|||||||||1
1728677390000|2024-10-11 20:09:50|||||||||43
1728677400000|2024-10-11 20:10:00|||||||||1
1728677440000|2024-10-11 20:10:40|||||||||4
1728677450000|2024-10-11 20:10:50|||||||||2
1728677460000|2024-10-11 20:11:00|||||||||3
1728677470000|2024-10-11 20:11:10|||||||||2
1728677480000|2024-10-11 20:11:20|||||||||6
1728677490000|2024-10-11 20:11:30|||||||||3
1728677500000|2024-10-11 20:11:40|||||||||3
1728677510000|2024-10-11 20:11:50|||||||||2
1728677520000|2024-10-11 20:12:00|||||||||4
1728677530000|2024-10-11 20:12:10|||||||||9
1728677540000|2024-10-11 20:12:20|||||||||1
1728677550000|2024-10-11 20:12:30|||||||||1
1728677560000|2024-10-11 20:12:40|||||||||1
1728677570000|2024-10-11 20:12:50|||||||||1
1728677580000|2024-10-11 20:13:00|||||||||2
1728677600000|2024-10-11 20:13:20|||||||||4
1728677630000|2024-10-11 20:13:50|||||||||18
1728677640000|2024-10-11 20:14:00|||||||||2
1728677650000|2024-10-11 20:14:10|||||||||5
1728677660000|2024-10-11 20:14:20|||||||||2
1728677670000|2024-10-11 20:14:30|||||||||8
1728677680000|2024-10-11 20:14:40|||||||||26
1728677690000|2024-10-11 20:14:50|||||||||39
1728678600000|2024-10-11 20:30:00|||||||||1
1728678670000|2024-10-11 20:31:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|27
1728678690000|2024-10-11 20:31:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|2
1728678720000|2024-10-11 20:32:00|||||||||2
1728678890000|2024-10-11 20:34:50|||||||||2
1728678910000|2024-10-11 20:35:10|||||||||1
1728678960000|2024-10-11 20:36:00|||||||||3
1728679000000|2024-10-11 20:36:40|||||||||2
1728679060000|2024-10-11 20:37:40|||||||||2
1728679130000|2024-10-11 20:38:50|||||||||2
1728679190000|2024-10-11 20:39:50|||||||||3
1728679210000|2024-10-11 20:40:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|3
1728679390000|2024-10-11 20:43:10|||||||||1
1728679490000|2024-10-11 20:44:50|||||||||1
1728679520000|2024-10-11 20:45:20|||||||||1
1728679580000|2024-10-11 20:46:20|||||||||21
1728679770000|2024-10-11 20:49:30|||||||||2
1728679780000|2024-10-11 20:49:40|||||||||11
1728679790000|2024-10-11 20:49:50|||||||||1
1728679810000|2024-10-11 20:50:10|||||||||3
1728679820000|2024-10-11 20:50:20|||||||||1
1728679850000|2024-10-11 20:50:50|||||||||1
1728679980000|2024-10-11 20:53:00|||||||||1
1728680040000|2024-10-11 20:54:00|||||||||1
1728680070000|2024-10-11 20:54:30|||||||||1
1728680140000|2024-10-11 20:55:40|||||||||2
1728680150000|2024-10-11 20:55:50|||||||||3
1728680270000|2024-10-11 20:57:50|||||||||4
1728680300000|2024-10-11 20:58:20|||||||||2
1728680340000|2024-10-11 20:59:00|||||||||1
1728680350000|2024-10-11 20:59:10|||||||||10
1728680360000|2024-10-11 20:59:20|||||||||1
1728680370000|2024-10-11 20:59:30|||||||||34
1728680380000|2024-10-11 20:59:40|||||||||4
1728680390000|2024-10-11 20:59:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|5
1728864120000|2024-10-14 00:02:00|||||||||2
1728864240000|2024-10-14 00:04:00|||||||||1
1728864630000|2024-10-14 00:10:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|21
1728864840000|2024-10-14 00:14:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1728864930000|2024-10-14 00:15:30|||||||||3
1728865100000|2024-10-14 00:18:20|||||||||1
1728865170000|2024-10-14 00:19:30|||||||||2
1728865340000|2024-10-14 00:22:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1728865640000|2024-10-14 00:27:20|||||||||1
1728866000000|2024-10-14 00:33:20|||||||||1
1728866330000|2024-10-14 00:38:50|||||||||1
1728866340000|2024-10-14 00:39:00|||||||||1
1728866610000|2024-10-14 00:43:30|||||||||1
1728866770000|2024-10-14 00:46:10|||||||||1
1728867000000|2024-10-14 00:50:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|13
1728867010000|2024-10-14 00:50:10|||||||||2
1728867530000|2024-10-14 00:58:50|||||||||1
1728867540000|2024-10-14 00:59:00|||||||||1
1728867650000|2024-10-14 01:00:50|||||||||1
1728867870000|2024-10-14 01:04:30|||||||||48
1728868260000|2024-10-14 01:11:00|||||||||1
1728868840000|2024-10-14 01:20:40|||||||||1
1728868990000|2024-10-14 01:23:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1728869320000|2024-10-14 01:28:40|||||||||6
1728869640000|2024-10-14 01:34:00|||||||||1
1728870840000|2024-10-14 01:54:00|||||||||2
1728871560000|2024-10-14 02:06:00|||||||||4
1728871770000|2024-10-14 02:09:30|||||||||1
1728871780000|2024-10-14 02:09:40|||||||||3
1728873580000|2024-10-14 02:39:40|||||||||18
1728873830000|2024-10-14 02:43:50|||||||||2
1728874200000|2024-10-14 02:50:00|||||||||2
1728874430000|2024-10-14 02:53:50|||||||||1
1728874460000|2024-10-14 02:54:20|||||||||2
1728875320000|2024-10-14 03:08:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|6
1728875730000|2024-10-14 03:15:30|||||||||1
1728875930000|2024-10-14 03:18:50|||||||||1
1728876000000|2024-10-14 03:20:00|||||||||1
1728876140000|2024-10-14 03:22:20|||||||||3
1728876480000|2024-10-14 03:28:00|||||||||1
1728877580000|2024-10-14 03:46:20|||||||||1
1728878510000|2024-10-14 04:01:50|||||||||1
1728878840000|2024-10-14 04:07:20|||||||||1
1728878950000|2024-10-14 04:09:10|||||||||30
1728878980000|2024-10-14 04:09:40|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|0
1728879000000|2024-10-14 04:10:00|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|20
1728879100000|2024-10-14 04:11:40|||||||||10
1728880270000|2024-10-14 04:31:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1728880920000|2024-10-14 04:42:00|||||||||1
1728881040000|2024-10-14 04:44:00|||||||||3
1728881800000|2024-10-14 04:56:40|||||||||1
1728881880000|2024-10-14 04:58:00|||||||||2
1728882070000|2024-10-14 05:01:10|||||||||5
1728882110000|2024-10-14 05:01:50|||||||||10
1728883280000|2024-10-14 05:21:20|||||||||1
1728883700000|2024-10-14 05:28:20|||||||||1
1728883710000|2024-10-14 05:28:30|||||||||2
1728883890000|2024-10-14 05:31:30|||||||||3
1728884140000|2024-10-14 05:35:40|||||||||1
1728884760000|2024-10-14 05:46:00|||||||||2
1728885630000|2024-10-14 06:00:30|||||||||4
1728886320000|2024-10-14 06:12:00|||||||||1
1728886550000|2024-10-14 06:15:50|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|96
1728886860000|2024-10-14 06:21:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1728886880000|2024-10-14 06:21:20|||||||||1
1728886910000|2024-10-14 06:21:50|||||||||5
1728886940000|2024-10-14 06:22:20|||||||||1
1728887090000|2024-10-14 06:24:50|||||||||1
1728887100000|2024-10-14 06:25:00|||||||||1
1728887140000|2024-10-14 06:25:40|||||||||1
1728887340000|2024-10-14 06:29:00|||||||||2
1728887380000|2024-10-14 06:29:40|||||||||1
1728887390000|2024-10-14 06:29:50|||||||||1
1728887400000|2024-10-14 06:30:00|||||||||2
1728887430000|2024-10-14 06:30:30|||||||||1
1728887460000|2024-10-14 06:31:00|||||||||2
1728887490000|2024-10-14 06:31:30|||||||||1
1728887500000|2024-10-14 06:31:40|||||||||1
1728887520000|2024-10-14 06:32:00|||||||||2
1728887530000|2024-10-14 06:32:10|||||||||2
1728887550000|2024-10-14 06:32:30|||||||||2
1728887560000|2024-10-14 06:32:40|||||||||1
1728887570000|2024-10-14 06:32:50|||||||||1
1728887580000|2024-10-14 06:33:00|||||||||1
1728887590000|2024-10-14 06:33:10|||||||||2
1728887610000|2024-10-14 06:33:30|||||||||2
1728887620000|2024-10-14 06:33:40|||||||||2
1728887640000|2024-10-14 06:34:00|||||||||3
1728887650000|2024-10-14 06:34:10|||||||||2
1728887670000|2024-10-14 06:34:30|||||||||1
1728887680000|2024-10-14 06:34:40|||||||||2
1728887690000|2024-10-14 06:34:50|||||||||1
1728887700000|2024-10-14 06:35:00|||||||||1
1728887710000|2024-10-14 06:35:10|||||||||3
1728887720000|2024-10-14 06:35:20|||||||||1
1728887730000|2024-10-14 06:35:30|||||||||2
1728887740000|2024-10-14 06:35:40|||||||||42
1728887750000|2024-10-14 06:35:50|||||||||2
1728887760000|2024-10-14 06:36:00|||||||||2
1728887770000|2024-10-14 06:36:10|||||||||1
1728887780000|2024-10-14 06:36:20|||||||||2
1728887790000|2024-10-14 06:36:30|||||||||2
1728887800000|2024-10-14 06:36:40|||||||||2
1728887810000|2024-10-14 06:36:50|||||||||2
1728887820000|2024-10-14 06:37:00|||||||||2
1728887830000|2024-10-14 06:37:10|||||||||1
1728887840000|2024-10-14 06:37:20|||||||||2
1728887850000|2024-10-14 06:37:30|||||||||1
1728887860000|2024-10-14 06:37:40|||||||||4
1728887870000|2024-10-14 06:37:50|||||||||1
1728887880000|2024-10-14 06:38:00|||||||||1
1728887890000|2024-10-14 06:38:10|||||||||3
1728887900000|2024-10-14 06:38:20|||||||||1
1728887910000|2024-10-14 06:38:30|||||||||3
1728887920000|2024-10-14 06:38:40|||||||||1
1728887930000|2024-10-14 06:38:50|||||||||2
1728887940000|2024-10-14 06:39:00|||||||||2
1728887950000|2024-10-14 06:39:10|||||||||2
1728887960000|2024-10-14 06:39:20|||||||||2
1728887970000|2024-10-14 06:39:30|||||||||3
1728887980000|2024-10-14 06:39:40|||||||||2
1728887990000|2024-10-14 06:39:50|||||||||2
1728888000000|2024-10-14 06:40:00|||||||||2
1728888010000|2024-10-14 06:40:10|||||||||1
1728888020000|2024-10-14 06:40:20|||||||||1
1728888030000|2024-10-14 06:40:30|||||||||2
1728888040000|2024-10-14 06:40:40|||||||||1
1728888050000|2024-10-14 06:40:50|||||||||2
1728888190000|2024-10-14 06:43:10|||||||||8
1728888370000|2024-10-14 06:46:10|||||||||1
1728888390000|2024-10-14 06:46:30|||||||||1
1728888620000|2024-10-14 06:50:20|||||||||10
1728888710000|2024-10-14 06:51:50|||||||||1
1728888800000|2024-10-14 06:53:20|||||||||73
1728888900000|2024-10-14 06:55:00|||||||||33
1728889040000|2024-10-14 06:57:20|||||||||1
1728889350000|2024-10-14 07:02:30|||||||||1
1728889370000|2024-10-14 07:02:50|||||||||6
1728889410000|2024-10-14 07:03:30|||||||||1
1728889440000|2024-10-14 07:04:00|||||||||1
1728889450000|2024-10-14 07:04:10|||||||||3
1728889540000|2024-10-14 07:05:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|32
1728889560000|2024-10-14 07:06:00|||||||||9
1728889570000|2024-10-14 07:06:10|||||||||1
1728889680000|2024-10-14 07:08:00|||||||||4
1728889690000|2024-10-14 07:08:10|||||||||2
1728889710000|2024-10-14 07:08:30|||||||||11
1728889730000|2024-10-14 07:08:50|||||||||5
1728889750000|2024-10-14 07:09:10|||||||||3
1728889780000|2024-10-14 07:09:40|||||||||3
1728889810000|2024-10-14 07:10:10|||||||||4
1728889890000|2024-10-14 07:11:30|||||||||4
1728889970000|2024-10-14 07:12:50|||||||||2
1728889990000|2024-10-14 07:13:10|||||||||3
1728890010000|2024-10-14 07:13:30|||||||||1
1728890030000|2024-10-14 07:13:50|||||||||1
1728890050000|2024-10-14 07:14:10|||||||||3
1728890080000|2024-10-14 07:14:40|||||||||2
1728890100000|2024-10-14 07:15:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1728890110000|2024-10-14 07:15:10|||||||||1
1728890120000|2024-10-14 07:15:20|||||||||1
1728890180000|2024-10-14 07:16:20|||||||||4
1728890240000|2024-10-14 07:17:20|||||||||2
1728890420000|2024-10-14 07:20:20|||||||||1
1728890640000|2024-10-14 07:24:00|||||||||1
1728891160000|2024-10-14 07:32:40|||||||||37
1728891240000|2024-10-14 07:34:00|||||||||10
1728891450000|2024-10-14 07:37:30|||||||||1
1728891510000|2024-10-14 07:38:30|||||||||19
1728891630000|2024-10-14 07:40:30|||||||||1
1728891830000|2024-10-14 07:43:50|||||||||1
1728892050000|2024-10-14 07:47:30|||||||||1
1728892060000|2024-10-14 07:47:40|||||||||1
1728892210000|2024-10-14 07:50:10|||||||||1
1728892390000|2024-10-14 07:53:10|||||||||1
1728892670000|2024-10-14 07:57:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|1
1728892690000|2024-10-14 07:58:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1728892780000|2024-10-14 07:59:40|||||||||4
1728892800000|2024-10-14 08:00:00|||||||||1
1728892820000|2024-10-14 08:00:20|||||||||5
1728892830000|2024-10-14 08:00:30|||||||||21
1728892840000|2024-10-14 08:00:40|||||||||2
1728892860000|2024-10-14 08:01:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1728892870000|2024-10-14 08:01:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1728893360000|2024-10-14 08:09:20|||||||||5
1728893370000|2024-10-14 08:09:30|||||||||4
1728893430000|2024-10-14 08:10:30|||||||||1
1728893520000|2024-10-14 08:12:00|||||||||1
1728893770000|2024-10-14 08:16:10|||||||||1
1728893800000|2024-10-14 08:16:40|||||||||1
1728893890000|2024-10-14 08:18:10|||||||||4
1728894700000|2024-10-14 08:31:40|||||||||5
1728894810000|2024-10-14 08:33:30|||||||||10
1728895410000|2024-10-14 08:43:30|||||||||1
1728895470000|2024-10-14 08:44:30|||||||||1
1728895600000|2024-10-14 08:46:40|||||||||4
1728895710000|2024-10-14 08:48:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|82
1728895780000|2024-10-14 08:49:40|||||||||1
1728895810000|2024-10-14 08:50:10|||||||||2
1728895960000|2024-10-14 08:52:40|||||||||1
1728896140000|2024-10-14 08:55:40|||||||||1
1728896150000|2024-10-14 08:55:50|||||||||2
1728896200000|2024-10-14 08:56:40|||||||||2
1728896340000|2024-10-14 08:59:00|||||||||1
1728896350000|2024-10-14 08:59:10|||||||||2
1728896400000|2024-10-14 09:00:00|||||||||13
1728896420000|2024-10-14 09:00:20|||||||||35
1728896460000|2024-10-14 09:01:00|||||||||25
1728896470000|2024-10-14 09:01:10|||||||||1
1728896550000|2024-10-14 09:02:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|56
1728896640000|2024-10-14 09:04:00|||||||||2
1728896650000|2024-10-14 09:04:10|||||||||1
1728896730000|2024-10-14 09:05:30|||||||||1
1728897000000|2024-10-14 09:10:00|||||||||1
1728897220000|2024-10-14 09:13:40|||||||||15
1728897250000|2024-10-14 09:14:10|||||||||1
1728897290000|2024-10-14 09:14:50|||||||||2
1728897430000|2024-10-14 09:17:10|||||||||2
1728897460000|2024-10-14 09:17:40|||||||||1
1728897980000|2024-10-14 09:26:20|||||||||2
1728898180000|2024-10-14 09:29:40|||||||||1
1728898250000|2024-10-14 09:30:50|||||||||2
1728898480000|2024-10-14 09:34:40|||||||||3
1728898500000|2024-10-14 09:35:00|||||||||1
1728898790000|2024-10-14 09:39:50|||||||||3
1728898880000|2024-10-14 09:41:20|||||||||1
1728899090000|2024-10-14 09:44:50|||||||||1
1728899220000|2024-10-14 09:47:00|||||||||1
1728899390000|2024-10-14 09:49:50|||||||||2
1728899480000|2024-10-14 09:51:20|||||||||1
1728899520000|2024-10-14 09:52:00|||||||||2
1728899590000|2024-10-14 09:53:10|||||||||1
1728899690000|2024-10-14 09:54:50|||||||||2
1728899910000|2024-10-14 09:58:30|||||||||2
1728899920000|2024-10-14 09:58:40|||||||||1
1728899990000|2024-10-14 09:59:50|||||||||5
1728900290000|2024-10-14 10:04:50|||||||||1
1728900400000|2024-10-14 10:06:40|||||||||2
1728900550000|2024-10-14 10:09:10|||||||||32
1728900570000|2024-10-14 10:09:30|||||||||2
1728900590000|2024-10-14 10:09:50|||||||||1
1728900630000|2024-10-14 10:10:30|||||||||1
1728901000000|2024-10-14 10:16:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|26
1728901030000|2024-10-14 10:17:10|||||||||21
1728901040000|2024-10-14 10:17:20|||||||||2
1728901190000|2024-10-14 10:19:50|||||||||2
1728901230000|2024-10-14 10:20:30|||||||||1
1728901270000|2024-10-14 10:21:10|||||||||1
1728901290000|2024-10-14 10:21:30|||||||||1
1728901490000|2024-10-14 10:24:50|||||||||1
1728901510000|2024-10-14 10:25:10|||||||||1
1728901530000|2024-10-14 10:25:30|||||||||1
1728901560000|2024-10-14 10:26:00|||||||||1
1728901580000|2024-10-14 10:26:20|||||||||1
1728901680000|2024-10-14 10:28:00|||||||||1
1728901770000|2024-10-14 10:29:30|||||||||1
1728901790000|2024-10-14 10:29:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|22
1728901810000|2024-10-14 10:30:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|13
1728901820000|2024-10-14 10:30:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1728902050000|2024-10-14 10:34:10|||||||||37
1728902090000|2024-10-14 10:34:50|||||||||3
1728902190000|2024-10-14 10:36:30|||||||||2
1728902280000|2024-10-14 10:38:00|||||||||50
1728902350000|2024-10-14 10:39:10|||||||||50
1728902570000|2024-10-14 10:42:50|||||||||2
1728902660000|2024-10-14 10:44:20|||||||||1
1728902690000|2024-10-14 10:44:50|||||||||1
1728902710000|2024-10-14 10:45:10|||||||||1
1728902800000|2024-10-14 10:46:40|||||||||2
1728902810000|2024-10-14 10:46:50|||||||||2
1728902820000|2024-10-14 10:47:00|||||||||3
1728902970000|2024-10-14 10:49:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1728902980000|2024-10-14 10:49:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1728902990000|2024-10-14 10:49:50|||||||||1
1728903020000|2024-10-14 10:50:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1728903030000|2024-10-14 10:50:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1728903050000|2024-10-14 10:50:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1728903060000|2024-10-14 10:51:00|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1728903070000|2024-10-14 10:51:10|||||||||1
1728903330000|2024-10-14 10:55:30|||||||||2
1728903380000|2024-10-14 10:56:20|||||||||1
1728903400000|2024-10-14 10:56:40|||||||||2
1728903420000|2024-10-14 10:57:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1728903700000|2024-10-14 11:01:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1728903720000|2024-10-14 11:02:00|||||||||5
1728903750000|2024-10-14 11:02:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1728903760000|2024-10-14 11:02:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1728903780000|2024-10-14 11:03:00|||||||||1
1728903860000|2024-10-14 11:04:20|||||||||2
1728903870000|2024-10-14 11:04:30|||||||||2
1728903940000|2024-10-14 11:05:40|||||||||1
1728904060000|2024-10-14 11:07:40|||||||||22
1728904080000|2024-10-14 11:08:00|||||||||4
1728904110000|2024-10-14 11:08:30|||||||||1
1728904300000|2024-10-14 11:11:40|||||||||1
1728904360000|2024-10-14 11:12:40|||||||||2
1728904410000|2024-10-14 11:13:30|||||||||4
1728904450000|2024-10-14 11:14:10|||||||||1
1728904500000|2024-10-14 11:15:00|||||||||3
1728904550000|2024-10-14 11:15:50|||||||||1
1728904580000|2024-10-14 11:16:20|||||||||23
1728904590000|2024-10-14 11:16:30|||||||||1
1728904750000|2024-10-14 11:19:10|||||||||1
1728904830000|2024-10-14 11:20:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1728904920000|2024-10-14 11:22:00|||||||||3
1728904940000|2024-10-14 11:22:20|||||||||2
1728904980000|2024-10-14 11:23:00|||||||||1
1728905170000|2024-10-14 11:26:10|||||||||1
1728905220000|2024-10-14 11:27:00|||||||||1
1728905240000|2024-10-14 11:27:20|||||||||26
1728905260000|2024-10-14 11:27:40|||||||||1
1728905420000|2024-10-14 11:30:20|||||||||4
1728905440000|2024-10-14 11:30:40|||||||||1
1728905470000|2024-10-14 11:31:10|||||||||1
1728905560000|2024-10-14 11:32:40|||||||||1
1728906260000|2024-10-14 11:44:20|||||||||1
1728906440000|2024-10-14 11:47:20|||||||||1
1728906450000|2024-10-14 11:47:30|||||||||1
1728906470000|2024-10-14 11:47:50|||||||||2
1728906660000|2024-10-14 11:51:00|||||||||6
1728906690000|2024-10-14 11:51:30|||||||||1
1728906700000|2024-10-14 11:51:40|||||||||1
1728906780000|2024-10-14 11:53:00|||||||||1
1728906940000|2024-10-14 11:55:40|||||||||10
1728907080000|2024-10-14 11:58:00|||||||||1
1728907110000|2024-10-14 11:58:30|||||||||1
1728907120000|2024-10-14 11:58:40|||||||||1
1728907260000|2024-10-14 12:01:00|||||||||1
1728907360000|2024-10-14 12:02:40|||||||||1
1728907420000|2024-10-14 12:03:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1728907430000|2024-10-14 12:03:50|||||||||38
1728907460000|2024-10-14 12:04:20|||||||||2
1728907480000|2024-10-14 12:04:40|||||||||1
1728907720000|2024-10-14 12:08:40|||||||||1
1728907770000|2024-10-14 12:09:30|||||||||45
1728907830000|2024-10-14 12:10:30|||||||||13
1728908060000|2024-10-14 12:14:20|||||||||2
1728908070000|2024-10-14 12:14:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|36
1728908090000|2024-10-14 12:14:50|||||||||2
1728908100000|2024-10-14 12:15:00|||||||||2
1728908260000|2024-10-14 12:17:40|||||||||19
1728908270000|2024-10-14 12:17:50|||||||||15
1728908280000|2024-10-14 12:18:00|||||||||1
1728908330000|2024-10-14 12:18:50|||||||||1
1728908420000|2024-10-14 12:20:20|||||||||1
1728908630000|2024-10-14 12:23:50|||||||||2
1728908680000|2024-10-14 12:24:40|||||||||1
1728908690000|2024-10-14 12:24:50|||||||||1
1728908820000|2024-10-14 12:27:00|||||||||2
1728908870000|2024-10-14 12:27:50|||||||||1
1728908930000|2024-10-14 12:28:50|||||||||1
1728908960000|2024-10-14 12:29:20|||||||||2
1728909000000|2024-10-14 12:30:00|||||||||1
1728909030000|2024-10-14 12:30:30|||||||||1
1728909070000|2024-10-14 12:31:10|||||||||20
1728909080000|2024-10-14 12:31:20|||||||||1
1728909110000|2024-10-14 12:31:50|||||||||5
1728909120000|2024-10-14 12:32:00|||||||||5
1728909130000|2024-10-14 12:32:10|||||||||2
1728909150000|2024-10-14 12:32:30|||||||||1
1728909170000|2024-10-14 12:32:50|||||||||1
1728909200000|2024-10-14 12:33:20|||||||||4
1728909290000|2024-10-14 12:34:50|||||||||2
1728909450000|2024-10-14 12:37:30|||||||||17
1728909480000|2024-10-14 12:38:00|||||||||2
1728909590000|2024-10-14 12:39:50|||||||||1
1728909690000|2024-10-14 12:41:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|76
1728909700000|2024-10-14 12:41:40|||||||||2
1728909710000|2024-10-14 12:41:50|||||||||104
1728909850000|2024-10-14 12:44:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|14
1728909890000|2024-10-14 12:44:50|||||||||6
1728909910000|2024-10-14 12:45:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|8
1728909920000|2024-10-14 12:45:20|19.16|19|19.16|19|19.16|19|19.16|19|0
1728909930000|2024-10-14 12:45:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1728909950000|2024-10-14 12:45:50|19.16|19|19.16|19|19.16|19|19.16|19|3
1728909980000|2024-10-14 12:46:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1728910030000|2024-10-14 12:47:10|||||||||2
1728910090000|2024-10-14 12:48:10|||||||||1
1728910150000|2024-10-14 12:49:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|52
1728910170000|2024-10-14 12:49:30|||||||||1
1728910200000|2024-10-14 12:50:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1728910240000|2024-10-14 12:50:40|19.16|19|19.13|18.97|19.16|19|19.13|18.97|1
1728910310000|2024-10-14 12:51:50|||||||||4
1728910490000|2024-10-14 12:54:50|||||||||1
1728910510000|2024-10-14 12:55:10|||||||||6
1728910530000|2024-10-14 12:55:30|||||||||3
1728910610000|2024-10-14 12:56:50|||||||||1
1728910740000|2024-10-14 12:59:00|||||||||2
1728910790000|2024-10-14 12:59:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1728910810000|2024-10-14 13:00:10|||||||||5
1728910820000|2024-10-14 13:00:20|||||||||15
1728910870000|2024-10-14 13:01:10|||||||||2
1728910890000|2024-10-14 13:01:30|||||||||6
1728910900000|2024-10-14 13:01:40|||||||||2
1728910910000|2024-10-14 13:01:50|||||||||3
1728910950000|2024-10-14 13:02:30|||||||||2
1728911170000|2024-10-14 13:06:10|||||||||1
1728911180000|2024-10-14 13:06:20|||||||||1
1728911220000|2024-10-14 13:07:00|19.16|19|19.16|19|19.16|19|19.16|19|29
1728911230000|2024-10-14 13:07:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1728911300000|2024-10-14 13:08:20|||||||||1
1728911340000|2024-10-14 13:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|28
1728911390000|2024-10-14 13:09:50|||||||||1
1728911410000|2024-10-14 13:10:10|||||||||16
1728911440000|2024-10-14 13:10:40|||||||||1
1728911450000|2024-10-14 13:10:50|||||||||1
1728911460000|2024-10-14 13:11:00|||||||||1
1728911570000|2024-10-14 13:12:50|||||||||23
1728911580000|2024-10-14 13:13:00|||||||||29
1728911590000|2024-10-14 13:13:10|||||||||4
1728911610000|2024-10-14 13:13:30|||||||||2
1728911620000|2024-10-14 13:13:40|||||||||1
1728911680000|2024-10-14 13:14:40|19.16|19|19.13|18.97|19.16|19|19.13|18.97|16
1728911690000|2024-10-14 13:14:50|19.16|19|19.16|19|19.16|19|19.16|19|13
1728911710000|2024-10-14 13:15:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1728911790000|2024-10-14 13:16:30|||||||||5
1728911870000|2024-10-14 13:17:50|||||||||15
1728911880000|2024-10-14 13:18:00|||||||||2
1728911890000|2024-10-14 13:18:10|||||||||2
1728912020000|2024-10-14 13:20:20|||||||||1
1728912050000|2024-10-14 13:20:50|||||||||24
1728912060000|2024-10-14 13:21:00|||||||||3
1728912260000|2024-10-14 13:24:20|||||||||16
1728912270000|2024-10-14 13:24:30|||||||||6
1728912310000|2024-10-14 13:25:10|||||||||7
1728912320000|2024-10-14 13:25:20|||||||||1
1728912340000|2024-10-14 13:25:40|||||||||6
1728912350000|2024-10-14 13:25:50|||||||||1
1728912360000|2024-10-14 13:26:00|||||||||7
1728912370000|2024-10-14 13:26:10|||||||||3
1728912380000|2024-10-14 13:26:20|||||||||1
1728912390000|2024-10-14 13:26:30|||||||||1
1728912430000|2024-10-14 13:27:10|||||||||1
1728912440000|2024-10-14 13:27:20|||||||||5
1728912480000|2024-10-14 13:28:00|||||||||1
1728912490000|2024-10-14 13:28:10|||||||||6
1728912510000|2024-10-14 13:28:30|||||||||3
1728912540000|2024-10-14 13:29:00|||||||||1
1728912560000|2024-10-14 13:29:20|||||||||6
1728912580000|2024-10-14 13:29:40|||||||||1
1728912590000|2024-10-14 13:29:50|||||||||4
1728912600000|2024-10-14 13:30:00|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|58
1728912610000|2024-10-14 13:30:10|||||||||10
1728912620000|2024-10-14 13:30:20|||||||||11
1728912630000|2024-10-14 13:30:30|||||||||5
1728912650000|2024-10-14 13:30:50|||||||||16
1728912660000|2024-10-14 13:31:00|||||||||6
1728912670000|2024-10-14 13:31:10|||||||||3
1728912680000|2024-10-14 13:31:20|||||||||3
1728912690000|2024-10-14 13:31:30|||||||||15
1728912700000|2024-10-14 13:31:40|||||||||19
1728912710000|2024-10-14 13:31:50|||||||||9
1728912720000|2024-10-14 13:32:00|||||||||8
1728912730000|2024-10-14 13:32:10|||||||||1
1728912740000|2024-10-14 13:32:20|||||||||6
1728912750000|2024-10-14 13:32:30|||||||||13
1728912760000|2024-10-14 13:32:40|||||||||2
1728912770000|2024-10-14 13:32:50|||||||||2
1728912780000|2024-10-14 13:33:00|||||||||2
1728912800000|2024-10-14 13:33:20|||||||||7
1728912810000|2024-10-14 13:33:30|||||||||19
1728912820000|2024-10-14 13:33:40|19.23|19.07|19.18|19.02|19.23|19.07|19.18|19.02|36
1728912830000|2024-10-14 13:33:50|||||||||6
1728912840000|2024-10-14 13:34:00|||||||||24
1728912850000|2024-10-14 13:34:10|||||||||5
1728912860000|2024-10-14 13:34:20|||||||||9
1728912870000|2024-10-14 13:34:30|||||||||4
1728912880000|2024-10-14 13:34:40|||||||||6
1728912890000|2024-10-14 13:34:50|||||||||5
1728912900000|2024-10-14 13:35:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|104
1728912910000|2024-10-14 13:35:10|||||||||12
1728912920000|2024-10-14 13:35:20|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|180
1728912930000|2024-10-14 13:35:30|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|10
1728912940000|2024-10-14 13:35:40|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|5
1728912950000|2024-10-14 13:35:50|||||||||11
1728912960000|2024-10-14 13:36:00|||||||||6
1728912970000|2024-10-14 13:36:10|||||||||74
1728912980000|2024-10-14 13:36:20|||||||||12
1728913010000|2024-10-14 13:36:50|||||||||32
1728913020000|2024-10-14 13:37:00|||||||||5
1728913030000|2024-10-14 13:37:10|||||||||3
1728913040000|2024-10-14 13:37:20|||||||||70
1728913050000|2024-10-14 13:37:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|22
1728913060000|2024-10-14 13:37:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1728913070000|2024-10-14 13:37:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|15
1728913080000|2024-10-14 13:38:00|||||||||35
1728913100000|2024-10-14 13:38:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|15
1728913110000|2024-10-14 13:38:30|||||||||10
1728913130000|2024-10-14 13:38:50|||||||||16
1728913140000|2024-10-14 13:39:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|64
1728913160000|2024-10-14 13:39:20|||||||||10
1728913170000|2024-10-14 13:39:30|||||||||4
1728913180000|2024-10-14 13:39:40|||||||||1
1728913200000|2024-10-14 13:40:00|||||||||7
1728913210000|2024-10-14 13:40:10|19.18|19.02|19.18|19.02|19.23|19.07|19.18|19.02|57
1728913220000|2024-10-14 13:40:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1728913230000|2024-10-14 13:40:30|||||||||14
1728913260000|2024-10-14 13:41:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|24
1728913270000|2024-10-14 13:41:10|19.23|19.07|19.23|19.07|19.23|19.07|19.18|19.02|40
1728913280000|2024-10-14 13:41:20|||||||||1
1728913290000|2024-10-14 13:41:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1728913300000|2024-10-14 13:41:40|||||||||10
1728913310000|2024-10-14 13:41:50|||||||||1
1728913330000|2024-10-14 13:42:10|||||||||3
1728913340000|2024-10-14 13:42:20|||||||||17
1728913350000|2024-10-14 13:42:30|||||||||8
1728913360000|2024-10-14 13:42:40|||||||||7
1728913380000|2024-10-14 13:43:00|||||||||4
1728913390000|2024-10-14 13:43:10|||||||||1
1728913430000|2024-10-14 13:43:50|||||||||6
1728913480000|2024-10-14 13:44:40|||||||||8
1728913490000|2024-10-14 13:44:50|||||||||1
1728913500000|2024-10-14 13:45:00|||||||||6
1728913510000|2024-10-14 13:45:10|||||||||3
1728913530000|2024-10-14 13:45:30|||||||||20
1728913540000|2024-10-14 13:45:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|42
1728913550000|2024-10-14 13:45:50|||||||||126
1728913560000|2024-10-14 13:46:00|||||||||12
1728913570000|2024-10-14 13:46:10|||||||||2
1728913580000|2024-10-14 13:46:20|||||||||125
1728913590000|2024-10-14 13:46:30|||||||||15
1728913600000|2024-10-14 13:46:40|||||||||1
1728913620000|2024-10-14 13:47:00|||||||||7
1728913630000|2024-10-14 13:47:10|||||||||1
1728913640000|2024-10-14 13:47:20|||||||||5
1728913650000|2024-10-14 13:47:30|||||||||5
1728913660000|2024-10-14 13:47:40|||||||||7
1728913690000|2024-10-14 13:48:10|||||||||6
1728913700000|2024-10-14 13:48:20|||||||||13
1728913710000|2024-10-14 13:48:30|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|67
1728913730000|2024-10-14 13:48:50|||||||||4
1728913740000|2024-10-14 13:49:00|||||||||17
1728913750000|2024-10-14 13:49:10|19.08|18.92|19.08|18.92|19.13|18.97|19.08|18.92|129
1728913760000|2024-10-14 13:49:20|||||||||4
1728913770000|2024-10-14 13:49:30|||||||||16
1728913790000|2024-10-14 13:49:50|||||||||2
1728913800000|2024-10-14 13:50:00|||||||||60
1728913810000|2024-10-14 13:50:10|||||||||10
1728913820000|2024-10-14 13:50:20|||||||||7
1728913830000|2024-10-14 13:50:30|||||||||22
1728913840000|2024-10-14 13:50:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1728913850000|2024-10-14 13:50:50|||||||||10
1728913860000|2024-10-14 13:51:00|||||||||14
1728913880000|2024-10-14 13:51:20|||||||||7
1728913890000|2024-10-14 13:51:30|||||||||1
1728913900000|2024-10-14 13:51:40|||||||||24
1728913910000|2024-10-14 13:51:50|||||||||2
1728913920000|2024-10-14 13:52:00|||||||||5
1728913930000|2024-10-14 13:52:10|||||||||2
1728913940000|2024-10-14 13:52:20|||||||||3
1728913950000|2024-10-14 13:52:30|||||||||10
1728913960000|2024-10-14 13:52:40|||||||||3
1728913970000|2024-10-14 13:52:50|||||||||3
1728913980000|2024-10-14 13:53:00|||||||||1
1728913990000|2024-10-14 13:53:10|||||||||9
1728914000000|2024-10-14 13:53:20|||||||||5
1728914010000|2024-10-14 13:53:30|||||||||4
1728914020000|2024-10-14 13:53:40|||||||||1
1728914030000|2024-10-14 13:53:50|||||||||8
1728914040000|2024-10-14 13:54:00|||||||||17
1728914050000|2024-10-14 13:54:10|||||||||17
1728914060000|2024-10-14 13:54:20|||||||||6
1728914070000|2024-10-14 13:54:30|||||||||1
1728914080000|2024-10-14 13:54:40|||||||||6
1728914090000|2024-10-14 13:54:50|||||||||14
1728914100000|2024-10-14 13:55:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|20
1728914110000|2024-10-14 13:55:10|||||||||2
1728914120000|2024-10-14 13:55:20|||||||||1
1728914140000|2024-10-14 13:55:40|||||||||6
1728914150000|2024-10-14 13:55:50|||||||||28
1728914160000|2024-10-14 13:56:00|||||||||1
1728914180000|2024-10-14 13:56:20|||||||||12
1728914190000|2024-10-14 13:56:30|||||||||40
1728914200000|2024-10-14 13:56:40|||||||||3
1728914210000|2024-10-14 13:56:50|||||||||3
1728914220000|2024-10-14 13:57:00|||||||||10
1728914230000|2024-10-14 13:57:10|||||||||32
1728914240000|2024-10-14 13:57:20|||||||||2
1728914250000|2024-10-14 13:57:30|||||||||7
1728914260000|2024-10-14 13:57:40|||||||||24
1728914280000|2024-10-14 13:58:00|||||||||15
1728914290000|2024-10-14 13:58:10|||||||||51
1728914300000|2024-10-14 13:58:20|||||||||6
1728914330000|2024-10-14 13:58:50|||||||||11
1728914340000|2024-10-14 13:59:00|||||||||5
1728914350000|2024-10-14 13:59:10|||||||||1
1728914370000|2024-10-14 13:59:30|||||||||1
1728914380000|2024-10-14 13:59:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|55
1728914390000|2024-10-14 13:59:50|||||||||9
1728914400000|2024-10-14 14:00:00|||||||||11
1728914410000|2024-10-14 14:00:10|||||||||6
1728914420000|2024-10-14 14:00:20|||||||||18
1728914430000|2024-10-14 14:00:30|||||||||33
1728914440000|2024-10-14 14:00:40|||||||||51
1728914450000|2024-10-14 14:00:50|||||||||10
1728914460000|2024-10-14 14:01:00|||||||||19
1728914470000|2024-10-14 14:01:10|||||||||1
1728914480000|2024-10-14 14:01:20|||||||||1
1728914490000|2024-10-14 14:01:30|||||||||1
1728914500000|2024-10-14 14:01:40|||||||||6
1728914510000|2024-10-14 14:01:50|||||||||2
1728914520000|2024-10-14 14:02:00|||||||||2
1728914530000|2024-10-14 14:02:10|||||||||2
1728914540000|2024-10-14 14:02:20|||||||||2
1728914550000|2024-10-14 14:02:30|||||||||5
1728914560000|2024-10-14 14:02:40|||||||||8
1728914570000|2024-10-14 14:02:50|||||||||7
1728914580000|2024-10-14 14:03:00|||||||||29
1728914590000|2024-10-14 14:03:10|||||||||47
1728914600000|2024-10-14 14:03:20|||||||||28
1728914610000|2024-10-14 14:03:30|||||||||8
1728914620000|2024-10-14 14:03:40|||||||||31
1728914630000|2024-10-14 14:03:50|||||||||3
1728914640000|2024-10-14 14:04:00|||||||||2
1728914650000|2024-10-14 14:04:10|||||||||2
1728914660000|2024-10-14 14:04:20|||||||||21
1728914670000|2024-10-14 14:04:30|||||||||1
1728914680000|2024-10-14 14:04:40|||||||||8
1728914690000|2024-10-14 14:04:50|||||||||78
1728914700000|2024-10-14 14:05:00|||||||||27
1728914710000|2024-10-14 14:05:10|||||||||13
1728914720000|2024-10-14 14:05:20|||||||||1
1728914730000|2024-10-14 14:05:30|||||||||5
1728914740000|2024-10-14 14:05:40|||||||||7
1728914750000|2024-10-14 14:05:50|||||||||3
1728914760000|2024-10-14 14:06:00|||||||||5
1728914770000|2024-10-14 14:06:10|||||||||18
1728914780000|2024-10-14 14:06:20|||||||||4
1728914790000|2024-10-14 14:06:30|||||||||8
1728914800000|2024-10-14 14:06:40|||||||||33
1728914810000|2024-10-14 14:06:50|||||||||24
1728914820000|2024-10-14 14:07:00|||||||||22
1728914830000|2024-10-14 14:07:10|||||||||7
1728914840000|2024-10-14 14:07:20|||||||||14
1728914850000|2024-10-14 14:07:30|||||||||5
1728914860000|2024-10-14 14:07:40|||||||||68
1728914870000|2024-10-14 14:07:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|61
1728914880000|2024-10-14 14:08:00|||||||||117
1728914890000|2024-10-14 14:08:10|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|194
1728914900000|2024-10-14 14:08:20|||||||||4
1728914910000|2024-10-14 14:08:30|||||||||78
1728914920000|2024-10-14 14:08:40|||||||||26
1728914930000|2024-10-14 14:08:50|||||||||3
1728914940000|2024-10-14 14:09:00|||||||||27
1728914950000|2024-10-14 14:09:10|||||||||8
1728914960000|2024-10-14 14:09:20|||||||||16
1728914970000|2024-10-14 14:09:30|||||||||65
1728914980000|2024-10-14 14:09:40|||||||||47
1728914990000|2024-10-14 14:09:50|||||||||30
1728915000000|2024-10-14 14:10:00|||||||||49
1728915010000|2024-10-14 14:10:10|||||||||193
1728915020000|2024-10-14 14:10:20|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|165
1728915030000|2024-10-14 14:10:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|60
1728915070000|2024-10-14 14:11:10|||||||||55
1728915100000|2024-10-14 14:11:40|||||||||22
1728915110000|2024-10-14 14:11:50|||||||||21
1728915120000|2024-10-14 14:12:00|||||||||81
1728915130000|2024-10-14 14:12:10|||||||||94
1728915140000|2024-10-14 14:12:20|||||||||45
1728915150000|2024-10-14 14:12:30|||||||||138
1728915160000|2024-10-14 14:12:40|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|406
1728915170000|2024-10-14 14:12:50|||||||||116
1728915180000|2024-10-14 14:13:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|254
1728915190000|2024-10-14 14:13:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|124
1728915200000|2024-10-14 14:13:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|51
1728915210000|2024-10-14 14:13:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1728915220000|2024-10-14 14:13:40|||||||||115
1728915230000|2024-10-14 14:13:50|||||||||17
1728915240000|2024-10-14 14:14:00|||||||||12
1728915250000|2024-10-14 14:14:10|||||||||38
1728915260000|2024-10-14 14:14:20|||||||||1
1728915270000|2024-10-14 14:14:30|||||||||7
1728915280000|2024-10-14 14:14:40|||||||||3
1728915290000|2024-10-14 14:14:50|||||||||11
1728915300000|2024-10-14 14:15:00|||||||||19
1728915310000|2024-10-14 14:15:10|||||||||113
1728915320000|2024-10-14 14:15:20|||||||||3
1728915330000|2024-10-14 14:15:30|||||||||3
1728915340000|2024-10-14 14:15:40|||||||||9
1728915350000|2024-10-14 14:15:50|||||||||1
1728915360000|2024-10-14 14:16:00|||||||||28
1728915370000|2024-10-14 14:16:10|||||||||2
1728915380000|2024-10-14 14:16:20|||||||||21
1728915390000|2024-10-14 14:16:30|||||||||3
1728915400000|2024-10-14 14:16:40|||||||||4
1728915410000|2024-10-14 14:16:50|||||||||7
1728915420000|2024-10-14 14:17:00|||||||||13
1728915430000|2024-10-14 14:17:10|||||||||29
1728915440000|2024-10-14 14:17:20|18.92|18.76|18.88|18.72|18.93|18.77|18.88|18.72|149
1728915450000|2024-10-14 14:17:30|||||||||30
1728915460000|2024-10-14 14:17:40|||||||||48
1728915470000|2024-10-14 14:17:50|||||||||24
1728915480000|2024-10-14 14:18:00|||||||||119
1728915490000|2024-10-14 14:18:10|||||||||14
1728915500000|2024-10-14 14:18:20|||||||||40
1728915510000|2024-10-14 14:18:30|||||||||2
1728915520000|2024-10-14 14:18:40|||||||||29
1728915530000|2024-10-14 14:18:50|||||||||3
1728915540000|2024-10-14 14:19:00|||||||||5
1728915550000|2024-10-14 14:19:10|||||||||8
1728915560000|2024-10-14 14:19:20|||||||||8
1728915570000|2024-10-14 14:19:30|||||||||6
1728915580000|2024-10-14 14:19:40|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|92
1728915590000|2024-10-14 14:19:50|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|6
1728915600000|2024-10-14 14:20:00|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|82
1728915610000|2024-10-14 14:20:10|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|11
1728915620000|2024-10-14 14:20:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|33
1728915630000|2024-10-14 14:20:30|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|13
1728915640000|2024-10-14 14:20:40|18.85|18.69|18.85|18.69|18.88|18.72|18.83|18.67|31
1728915650000|2024-10-14 14:20:50|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|21
1728915660000|2024-10-14 14:21:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|16
1728915670000|2024-10-14 14:21:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1728915680000|2024-10-14 14:21:20|||||||||23
1728915690000|2024-10-14 14:21:30|||||||||5
1728915700000|2024-10-14 14:21:40|||||||||51
1728915710000|2024-10-14 14:21:50|||||||||26
1728915720000|2024-10-14 14:22:00|||||||||35
1728915730000|2024-10-14 14:22:10|||||||||45
1728915740000|2024-10-14 14:22:20|||||||||12
1728915750000|2024-10-14 14:22:30|||||||||11
1728915760000|2024-10-14 14:22:40|||||||||2
1728915770000|2024-10-14 14:22:50|||||||||2
1728915780000|2024-10-14 14:23:00|||||||||185
1728915790000|2024-10-14 14:23:10|||||||||14
1728915800000|2024-10-14 14:23:20|||||||||118
1728915810000|2024-10-14 14:23:30|||||||||3
1728915820000|2024-10-14 14:23:40|||||||||24
1728915830000|2024-10-14 14:23:50|||||||||7
1728915840000|2024-10-14 14:24:00|||||||||6
1728915850000|2024-10-14 14:24:10|||||||||33
1728915860000|2024-10-14 14:24:20|||||||||15
1728915870000|2024-10-14 14:24:30|||||||||58
1728915880000|2024-10-14 14:24:40|||||||||19
1728915890000|2024-10-14 14:24:50|||||||||12
1728915900000|2024-10-14 14:25:00|||||||||2
1728915910000|2024-10-14 14:25:10|||||||||29
1728915920000|2024-10-14 14:25:20|||||||||46
1728915930000|2024-10-14 14:25:30|||||||||52
1728915940000|2024-10-14 14:25:40|||||||||51
1728915950000|2024-10-14 14:25:50|||||||||13
1728915960000|2024-10-14 14:26:00|||||||||3
1728915970000|2024-10-14 14:26:10|||||||||6
1728915980000|2024-10-14 14:26:20|||||||||12
1728915990000|2024-10-14 14:26:30|||||||||17
1728916000000|2024-10-14 14:26:40|||||||||4
1728916010000|2024-10-14 14:26:50|||||||||21
1728916020000|2024-10-14 14:27:00|||||||||18
1728916030000|2024-10-14 14:27:10|||||||||49
1728916040000|2024-10-14 14:27:20|||||||||7
1728916050000|2024-10-14 14:27:30|||||||||44
1728916060000|2024-10-14 14:27:40|||||||||57
1728916070000|2024-10-14 14:27:50|||||||||12
1728916080000|2024-10-14 14:28:00|||||||||9
1728916090000|2024-10-14 14:28:10|||||||||162
1728916100000|2024-10-14 14:28:20|||||||||14
1728916110000|2024-10-14 14:28:30|||||||||1
1728916120000|2024-10-14 14:28:40|||||||||4
1728916130000|2024-10-14 14:28:50|||||||||14
1728916140000|2024-10-14 14:29:00|||||||||6
1728916150000|2024-10-14 14:29:10|||||||||9
1728916160000|2024-10-14 14:29:20|||||||||15
1728916180000|2024-10-14 14:29:40|||||||||37
1728916190000|2024-10-14 14:29:50|||||||||3
1728916210000|2024-10-14 14:30:10|||||||||28
1728916220000|2024-10-14 14:30:20|||||||||11
1728916230000|2024-10-14 14:30:30|||||||||8
1728916240000|2024-10-14 14:30:40|||||||||106
1728916250000|2024-10-14 14:30:50|||||||||38
1728916260000|2024-10-14 14:31:00|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|524
1728916270000|2024-10-14 14:31:10|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|78
1728916300000|2024-10-14 14:31:40|||||||||1
1728916310000|2024-10-14 14:31:50|||||||||2
1728916330000|2024-10-14 14:32:10|||||||||2
1728916340000|2024-10-14 14:32:20|||||||||10
1728916360000|2024-10-14 14:32:40|||||||||4
1728916370000|2024-10-14 14:32:50|||||||||5
1728916380000|2024-10-14 14:33:00|||||||||1
1728916390000|2024-10-14 14:33:10|||||||||3
1728916410000|2024-10-14 14:33:30|||||||||3
1728916430000|2024-10-14 14:33:50|||||||||4
1728916440000|2024-10-14 14:34:00|||||||||24
1728916450000|2024-10-14 14:34:10|||||||||33
1728916470000|2024-10-14 14:34:30|||||||||6
1728916480000|2024-10-14 14:34:40|||||||||11
1728916490000|2024-10-14 14:34:50|||||||||2
1728916500000|2024-10-14 14:35:00|||||||||7
1728916510000|2024-10-14 14:35:10|||||||||3
1728916520000|2024-10-14 14:35:20|||||||||7
1728916530000|2024-10-14 14:35:30|||||||||2
1728916540000|2024-10-14 14:35:40|||||||||7
1728916550000|2024-10-14 14:35:50|||||||||2
1728916560000|2024-10-14 14:36:00|||||||||1
1728916570000|2024-10-14 14:36:10|||||||||2
1728916580000|2024-10-14 14:36:20|||||||||1
1728916590000|2024-10-14 14:36:30|||||||||12
1728916610000|2024-10-14 14:36:50|||||||||31
1728916630000|2024-10-14 14:37:10|||||||||1
1728916640000|2024-10-14 14:37:20|||||||||18
1728916650000|2024-10-14 14:37:30|||||||||29
1728916660000|2024-10-14 14:37:40|||||||||5
1728916670000|2024-10-14 14:37:50|||||||||10
1728916680000|2024-10-14 14:38:00|||||||||3
1728916690000|2024-10-14 14:38:10|||||||||2
1728916700000|2024-10-14 14:38:20|||||||||6
1728916710000|2024-10-14 14:38:30|||||||||1
1728916730000|2024-10-14 14:38:50|||||||||21
1728916740000|2024-10-14 14:39:00|||||||||10
1728916750000|2024-10-14 14:39:10|||||||||4
1728916760000|2024-10-14 14:39:20|||||||||12
1728916770000|2024-10-14 14:39:30|||||||||3
1728916790000|2024-10-14 14:39:50|||||||||3
1728916800000|2024-10-14 14:40:00|||||||||1
1728916810000|2024-10-14 14:40:10|||||||||1
1728916820000|2024-10-14 14:40:20|||||||||3
1728916830000|2024-10-14 14:40:30|||||||||4
1728916840000|2024-10-14 14:40:40|||||||||2
1728916850000|2024-10-14 14:40:50|||||||||3
1728916860000|2024-10-14 14:41:00|||||||||5
1728916870000|2024-10-14 14:41:10|||||||||1
1728916880000|2024-10-14 14:41:20|||||||||22
1728916890000|2024-10-14 14:41:30|||||||||2
1728916900000|2024-10-14 14:41:40|||||||||3
1728916910000|2024-10-14 14:41:50|||||||||3
1728916920000|2024-10-14 14:42:00|||||||||10
1728916930000|2024-10-14 14:42:10|||||||||14
1728916940000|2024-10-14 14:42:20|||||||||3
1728916950000|2024-10-14 14:42:30|||||||||20
1728916970000|2024-10-14 14:42:50|||||||||25
1728916980000|2024-10-14 14:43:00|||||||||4
1728916990000|2024-10-14 14:43:10|||||||||2
1728917000000|2024-10-14 14:43:20|||||||||2
1728917010000|2024-10-14 14:43:30|||||||||12
1728917020000|2024-10-14 14:43:40|||||||||4
1728917030000|2024-10-14 14:43:50|||||||||2
1728917040000|2024-10-14 14:44:00|||||||||1
1728917060000|2024-10-14 14:44:20|||||||||8
1728917070000|2024-10-14 14:44:30|||||||||1
1728917080000|2024-10-14 14:44:40|||||||||2
1728917090000|2024-10-14 14:44:50|||||||||23
1728917100000|2024-10-14 14:45:00|||||||||4
1728917110000|2024-10-14 14:45:10|||||||||1
1728917120000|2024-10-14 14:45:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|123
1728917140000|2024-10-14 14:45:40|||||||||11
1728917150000|2024-10-14 14:45:50|||||||||4
1728917170000|2024-10-14 14:46:10|||||||||42
1728917180000|2024-10-14 14:46:20|||||||||6
1728917190000|2024-10-14 14:46:30|||||||||3
1728917200000|2024-10-14 14:46:40|||||||||3
1728917210000|2024-10-14 14:46:50|||||||||11
1728917220000|2024-10-14 14:47:00|||||||||2
1728917230000|2024-10-14 14:47:10|||||||||4
1728917250000|2024-10-14 14:47:30|||||||||32
1728917280000|2024-10-14 14:48:00|||||||||9
1728917300000|2024-10-14 14:48:20|||||||||1
1728917310000|2024-10-14 14:48:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|32
1728917320000|2024-10-14 14:48:40|||||||||2
1728917330000|2024-10-14 14:48:50|||||||||51
1728917340000|2024-10-14 14:49:00|18.78|18.62|18.82|18.66|18.82|18.66|18.77|18.61|28
1728917350000|2024-10-14 14:49:10|||||||||27
1728917360000|2024-10-14 14:49:20|||||||||1
1728917370000|2024-10-14 14:49:30|||||||||1
1728917390000|2024-10-14 14:49:50|||||||||7
1728917400000|2024-10-14 14:50:00|||||||||1
1728917410000|2024-10-14 14:50:10|||||||||9
1728917430000|2024-10-14 14:50:30|||||||||4
1728917460000|2024-10-14 14:51:00|||||||||3
1728917470000|2024-10-14 14:51:10|||||||||10
1728917480000|2024-10-14 14:51:20|||||||||7
1728917490000|2024-10-14 14:51:30|||||||||31
1728917520000|2024-10-14 14:52:00|||||||||4
1728917530000|2024-10-14 14:52:10|||||||||23
1728917540000|2024-10-14 14:52:20|||||||||2
1728917550000|2024-10-14 14:52:30|||||||||3
1728917560000|2024-10-14 14:52:40|||||||||1
1728917570000|2024-10-14 14:52:50|||||||||25
1728917580000|2024-10-14 14:53:00|||||||||12
1728917590000|2024-10-14 14:53:10|||||||||7
1728917600000|2024-10-14 14:53:20|||||||||1
1728917610000|2024-10-14 14:53:30|||||||||13
1728917620000|2024-10-14 14:53:40|||||||||25
1728917640000|2024-10-14 14:54:00|||||||||4
1728917650000|2024-10-14 14:54:10|||||||||31
1728917660000|2024-10-14 14:54:20|||||||||5
1728917670000|2024-10-14 14:54:30|||||||||14
1728917680000|2024-10-14 14:54:40|||||||||46
1728917690000|2024-10-14 14:54:50|||||||||154
1728917700000|2024-10-14 14:55:00|||||||||44
1728917710000|2024-10-14 14:55:10|||||||||10
1728917720000|2024-10-14 14:55:20|||||||||4
1728917730000|2024-10-14 14:55:30|||||||||24
1728917740000|2024-10-14 14:55:40|||||||||43
1728917750000|2024-10-14 14:55:50|||||||||2
1728917760000|2024-10-14 14:56:00|||||||||10
1728917770000|2024-10-14 14:56:10|||||||||86
1728917780000|2024-10-14 14:56:20|||||||||8
1728917790000|2024-10-14 14:56:30|||||||||18
1728917800000|2024-10-14 14:56:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|42
1728917810000|2024-10-14 14:56:50|||||||||4
1728917820000|2024-10-14 14:57:00|||||||||11
1728917830000|2024-10-14 14:57:10|||||||||19
1728917840000|2024-10-14 14:57:20|||||||||6
1728917850000|2024-10-14 14:57:30|||||||||4
1728917860000|2024-10-14 14:57:40|||||||||4
1728917870000|2024-10-14 14:57:50|||||||||23
1728917880000|2024-10-14 14:58:00|||||||||8
1728917890000|2024-10-14 14:58:10|||||||||3
1728917900000|2024-10-14 14:58:20|||||||||24
1728917910000|2024-10-14 14:58:30|||||||||6
1728917920000|2024-10-14 14:58:40|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|106
1728917930000|2024-10-14 14:58:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|12
1728917940000|2024-10-14 14:59:00|||||||||4
1728917950000|2024-10-14 14:59:10|||||||||6
1728917960000|2024-10-14 14:59:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|33
1728917970000|2024-10-14 14:59:30|||||||||11
1728917980000|2024-10-14 14:59:40|||||||||4
1728917990000|2024-10-14 14:59:50|||||||||5
1728918000000|2024-10-14 15:00:00|||||||||7
1728918010000|2024-10-14 15:00:10|||||||||8
1728918020000|2024-10-14 15:00:20|||||||||35
1728918030000|2024-10-14 15:00:30|||||||||4
1728918040000|2024-10-14 15:00:40|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|7
1728918050000|2024-10-14 15:00:50|||||||||3
1728918060000|2024-10-14 15:01:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|3
1728918070000|2024-10-14 15:01:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|4
1728918080000|2024-10-14 15:01:20|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|11
1728918090000|2024-10-14 15:01:30|18.83|18.67|18.87|18.71|18.87|18.71|18.82|18.66|55
1728918100000|2024-10-14 15:01:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|62
1728918110000|2024-10-14 15:01:50|||||||||3
1728918120000|2024-10-14 15:02:00|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|3
1728918130000|2024-10-14 15:02:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|5
1728918140000|2024-10-14 15:02:20|||||||||3
1728918150000|2024-10-14 15:02:30|||||||||5
1728918160000|2024-10-14 15:02:40|||||||||65
1728918170000|2024-10-14 15:02:50|||||||||3
1728918180000|2024-10-14 15:03:00|||||||||3
1728918190000|2024-10-14 15:03:10|||||||||12
1728918200000|2024-10-14 15:03:20|||||||||13
1728918210000|2024-10-14 15:03:30|||||||||6
1728918220000|2024-10-14 15:03:40|||||||||6
1728918230000|2024-10-14 15:03:50|||||||||4
1728918240000|2024-10-14 15:04:00|||||||||3
1728918250000|2024-10-14 15:04:10|||||||||4
1728918260000|2024-10-14 15:04:20|||||||||3
1728918270000|2024-10-14 15:04:30|||||||||3
1728918280000|2024-10-14 15:04:40|||||||||9
1728918290000|2024-10-14 15:04:50|||||||||4
1728918300000|2024-10-14 15:05:00|||||||||4
1728918310000|2024-10-14 15:05:10|||||||||2
1728918320000|2024-10-14 15:05:20|||||||||9
1728918330000|2024-10-14 15:05:30|||||||||2
1728918340000|2024-10-14 15:05:40|||||||||6
1728918350000|2024-10-14 15:05:50|||||||||2
1728918360000|2024-10-14 15:06:00|||||||||5
1728918370000|2024-10-14 15:06:10|||||||||3
1728918380000|2024-10-14 15:06:20|||||||||3
1728918390000|2024-10-14 15:06:30|||||||||4
1728918400000|2024-10-14 15:06:40|||||||||6
1728918410000|2024-10-14 15:06:50|||||||||16
1728918420000|2024-10-14 15:07:00|||||||||3
1728918430000|2024-10-14 15:07:10|||||||||3
1728918440000|2024-10-14 15:07:20|||||||||3
1728918450000|2024-10-14 15:07:30|18.77|18.61|18.77|18.61|18.82|18.66|18.77|18.61|62
1728918460000|2024-10-14 15:07:40|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|44
1728918470000|2024-10-14 15:07:50|||||||||11
1728918480000|2024-10-14 15:08:00|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|36
1728918490000|2024-10-14 15:08:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|10
1728918500000|2024-10-14 15:08:20|||||||||2
1728918510000|2024-10-14 15:08:30|||||||||4
1728918520000|2024-10-14 15:08:40|||||||||18
1728918530000|2024-10-14 15:08:50|||||||||7
1728918540000|2024-10-14 15:09:00|||||||||2
1728918550000|2024-10-14 15:09:10|||||||||5
1728918560000|2024-10-14 15:09:20|||||||||2
1728918570000|2024-10-14 15:09:30|||||||||3
1728918580000|2024-10-14 15:09:40|||||||||4
1728918590000|2024-10-14 15:09:50|||||||||7
1728918600000|2024-10-14 15:10:00|||||||||2
1728918610000|2024-10-14 15:10:10|||||||||6
1728918630000|2024-10-14 15:10:30|||||||||2
1728918650000|2024-10-14 15:10:50|||||||||3
1728918660000|2024-10-14 15:11:00|||||||||3
1728918670000|2024-10-14 15:11:10|||||||||14
1728918680000|2024-10-14 15:11:20|||||||||1
1728918690000|2024-10-14 15:11:30|||||||||3
1728918700000|2024-10-14 15:11:40|||||||||3
1728918710000|2024-10-14 15:11:50|||||||||6
1728918730000|2024-10-14 15:12:10|||||||||5
1728918740000|2024-10-14 15:12:20|||||||||1
1728918750000|2024-10-14 15:12:30|||||||||1
1728918760000|2024-10-14 15:12:40|||||||||3
1728918770000|2024-10-14 15:12:50|||||||||7
1728918780000|2024-10-14 15:13:00|||||||||6
1728918790000|2024-10-14 15:13:10|||||||||2
1728918810000|2024-10-14 15:13:30|||||||||5
1728918820000|2024-10-14 15:13:40|||||||||3
1728918830000|2024-10-14 15:13:50|||||||||3
1728918840000|2024-10-14 15:14:00|||||||||3
1728918850000|2024-10-14 15:14:10|||||||||1
1728918860000|2024-10-14 15:14:20|||||||||51
1728918870000|2024-10-14 15:14:30|||||||||1
1728918880000|2024-10-14 15:14:40|||||||||4
1728918890000|2024-10-14 15:14:50|||||||||12
1728918900000|2024-10-14 15:15:00|||||||||26
1728918920000|2024-10-14 15:15:20|||||||||1
1728918940000|2024-10-14 15:15:40|||||||||2
1728918950000|2024-10-14 15:15:50|||||||||3
1728918980000|2024-10-14 15:16:20|||||||||3
1728918990000|2024-10-14 15:16:30|||||||||6
1728919010000|2024-10-14 15:16:50|||||||||2
1728919030000|2024-10-14 15:17:10|||||||||1
1728919050000|2024-10-14 15:17:30|||||||||49
1728919080000|2024-10-14 15:18:00|||||||||4
1728919090000|2024-10-14 15:18:10|||||||||9
1728919100000|2024-10-14 15:18:20|||||||||2
1728919110000|2024-10-14 15:18:30|||||||||2
1728919120000|2024-10-14 15:18:40|||||||||1
1728919130000|2024-10-14 15:18:50|||||||||1
1728919140000|2024-10-14 15:19:00|||||||||2
1728919150000|2024-10-14 15:19:10|||||||||6
1728919160000|2024-10-14 15:19:20|||||||||1
1728919170000|2024-10-14 15:19:30|||||||||1
1728919180000|2024-10-14 15:19:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1728919190000|2024-10-14 15:19:50|||||||||24
1728919200000|2024-10-14 15:20:00|||||||||25
1728919210000|2024-10-14 15:20:10|||||||||4
1728919220000|2024-10-14 15:20:20|||||||||2
1728919230000|2024-10-14 15:20:30|||||||||2
1728919240000|2024-10-14 15:20:40|||||||||6
1728919250000|2024-10-14 15:20:50|||||||||4
1728919270000|2024-10-14 15:21:10|||||||||5
1728919280000|2024-10-14 15:21:20|||||||||7
1728919300000|2024-10-14 15:21:40|||||||||6
1728919310000|2024-10-14 15:21:50|||||||||8
1728919320000|2024-10-14 15:22:00|||||||||18
1728919330000|2024-10-14 15:22:10|||||||||15
1728919340000|2024-10-14 15:22:20|||||||||8
1728919350000|2024-10-14 15:22:30|||||||||10
1728919360000|2024-10-14 15:22:40|||||||||14
1728919370000|2024-10-14 15:22:50|||||||||17
1728919380000|2024-10-14 15:23:00|||||||||5
1728919390000|2024-10-14 15:23:10|||||||||1
1728919400000|2024-10-14 15:23:20|||||||||2
1728919410000|2024-10-14 15:23:30|||||||||9
1728919430000|2024-10-14 15:23:50|||||||||2
1728919440000|2024-10-14 15:24:00|||||||||77
1728919450000|2024-10-14 15:24:10|||||||||3
1728919460000|2024-10-14 15:24:20|||||||||2
1728919470000|2024-10-14 15:24:30|18.82|18.66|18.82|18.66|18.82|18.66|18.77|18.61|108
1728919480000|2024-10-14 15:24:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|47
1728919490000|2024-10-14 15:24:50|||||||||9
1728919500000|2024-10-14 15:25:00|||||||||11
1728919510000|2024-10-14 15:25:10|||||||||3
1728919550000|2024-10-14 15:25:50|||||||||2
1728919560000|2024-10-14 15:26:00|||||||||10
1728919570000|2024-10-14 15:26:10|||||||||41
1728919580000|2024-10-14 15:26:20|||||||||2
1728919590000|2024-10-14 15:26:30|||||||||1
1728919610000|2024-10-14 15:26:50|||||||||3
1728919620000|2024-10-14 15:27:00|||||||||5
1728919630000|2024-10-14 15:27:10|||||||||9
1728919640000|2024-10-14 15:27:20|||||||||2
1728919670000|2024-10-14 15:27:50|||||||||4
1728919680000|2024-10-14 15:28:00|||||||||4
1728919690000|2024-10-14 15:28:10|||||||||5
1728919720000|2024-10-14 15:28:40|||||||||1
1728919730000|2024-10-14 15:28:50|||||||||3
1728919740000|2024-10-14 15:29:00|||||||||5
1728919750000|2024-10-14 15:29:10|||||||||11
1728919760000|2024-10-14 15:29:20|||||||||4
1728919770000|2024-10-14 15:29:30|||||||||8
1728919780000|2024-10-14 15:29:40|||||||||3
1728919790000|2024-10-14 15:29:50|||||||||20
1728919800000|2024-10-14 15:30:00|||||||||2
1728919810000|2024-10-14 15:30:10|||||||||3
1728919820000|2024-10-14 15:30:20|||||||||8
1728919830000|2024-10-14 15:30:30|||||||||3
1728919840000|2024-10-14 15:30:40|||||||||3
1728919850000|2024-10-14 15:30:50|||||||||3
1728919860000|2024-10-14 15:31:00|||||||||11
1728919870000|2024-10-14 15:31:10|||||||||11
1728919880000|2024-10-14 15:31:20|||||||||126
1728919890000|2024-10-14 15:31:30|||||||||2
1728919900000|2024-10-14 15:31:40|||||||||3
1728919910000|2024-10-14 15:31:50|||||||||3
1728919920000|2024-10-14 15:32:00|||||||||2
1728919930000|2024-10-14 15:32:10|||||||||3
1728919940000|2024-10-14 15:32:20|||||||||2
1728919950000|2024-10-14 15:32:30|||||||||12
1728919960000|2024-10-14 15:32:40|||||||||2
1728919970000|2024-10-14 15:32:50|||||||||8
1728919980000|2024-10-14 15:33:00|||||||||6
1728919990000|2024-10-14 15:33:10|||||||||22
1728920000000|2024-10-14 15:33:20|||||||||3
1728920010000|2024-10-14 15:33:30|||||||||3
1728920020000|2024-10-14 15:33:40|||||||||3
1728920030000|2024-10-14 15:33:50|||||||||3
1728920040000|2024-10-14 15:34:00|||||||||3
1728920050000|2024-10-14 15:34:10|||||||||4
1728920060000|2024-10-14 15:34:20|||||||||2
1728920070000|2024-10-14 15:34:30|||||||||3
1728920080000|2024-10-14 15:34:40|||||||||4
1728920090000|2024-10-14 15:34:50|||||||||13
1728920100000|2024-10-14 15:35:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|39
1728920110000|2024-10-14 15:35:10|||||||||82
1728920120000|2024-10-14 15:35:20|||||||||6
1728920130000|2024-10-14 15:35:30|||||||||4
1728920140000|2024-10-14 15:35:40|||||||||2
1728920150000|2024-10-14 15:35:50|||||||||16
1728920160000|2024-10-14 15:36:00|||||||||2
1728920170000|2024-10-14 15:36:10|||||||||13
1728920180000|2024-10-14 15:36:20|||||||||4
1728920190000|2024-10-14 15:36:30|||||||||4
1728920200000|2024-10-14 15:36:40|||||||||3
1728920210000|2024-10-14 15:36:50|||||||||5
1728920220000|2024-10-14 15:37:00|||||||||5
1728920230000|2024-10-14 15:37:10|||||||||2
1728920240000|2024-10-14 15:37:20|||||||||3
1728920250000|2024-10-14 15:37:30|||||||||4
1728920260000|2024-10-14 15:37:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|41
1728920270000|2024-10-14 15:37:50|||||||||20
1728920280000|2024-10-14 15:38:00|||||||||4
1728920290000|2024-10-14 15:38:10|||||||||12
1728920300000|2024-10-14 15:38:20|||||||||2
1728920310000|2024-10-14 15:38:30|||||||||19
1728920320000|2024-10-14 15:38:40|||||||||4
1728920330000|2024-10-14 15:38:50|||||||||58
1728920340000|2024-10-14 15:39:00|||||||||4
1728920350000|2024-10-14 15:39:10|||||||||5
1728920360000|2024-10-14 15:39:20|||||||||4
1728920370000|2024-10-14 15:39:30|||||||||6
1728920380000|2024-10-14 15:39:40|||||||||3
1728920390000|2024-10-14 15:39:50|||||||||19
1728920400000|2024-10-14 15:40:00|||||||||25
1728920410000|2024-10-14 15:40:10|||||||||16
1728920420000|2024-10-14 15:40:20|||||||||2
1728920430000|2024-10-14 15:40:30|||||||||24
1728920440000|2024-10-14 15:40:40|||||||||7
1728920450000|2024-10-14 15:40:50|||||||||13
1728920460000|2024-10-14 15:41:00|||||||||2
1728920470000|2024-10-14 15:41:10|||||||||4
1728920480000|2024-10-14 15:41:20|||||||||2
1728920490000|2024-10-14 15:41:30|||||||||7
1728920500000|2024-10-14 15:41:40|||||||||12
1728920510000|2024-10-14 15:41:50|||||||||5
1728920520000|2024-10-14 15:42:00|||||||||2
1728920530000|2024-10-14 15:42:10|||||||||4
1728920540000|2024-10-14 15:42:20|||||||||10
1728920550000|2024-10-14 15:42:30|||||||||1
1728920560000|2024-10-14 15:42:40|||||||||1
1728920570000|2024-10-14 15:42:50|||||||||29
1728920580000|2024-10-14 15:43:00|||||||||2
1728920590000|2024-10-14 15:43:10|||||||||4
1728920600000|2024-10-14 15:43:20|||||||||2
1728920610000|2024-10-14 15:43:30|||||||||2
1728920620000|2024-10-14 15:43:40|||||||||4
1728920630000|2024-10-14 15:43:50|||||||||2
1728920640000|2024-10-14 15:44:00|||||||||5
1728920650000|2024-10-14 15:44:10|||||||||3
1728920660000|2024-10-14 15:44:20|||||||||2
1728920670000|2024-10-14 15:44:30|||||||||5
1728920680000|2024-10-14 15:44:40|||||||||14
1728920690000|2024-10-14 15:44:50|||||||||6
1728920700000|2024-10-14 15:45:00|||||||||2
1728920720000|2024-10-14 15:45:20|||||||||1
1728920730000|2024-10-14 15:45:30|||||||||1
1728920740000|2024-10-14 15:45:40|||||||||19
1728920750000|2024-10-14 15:45:50|||||||||10
1728920760000|2024-10-14 15:46:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|59
1728920770000|2024-10-14 15:46:10|||||||||1
1728920790000|2024-10-14 15:46:30|||||||||4
1728920800000|2024-10-14 15:46:40|||||||||4
1728920810000|2024-10-14 15:46:50|||||||||2
1728920820000|2024-10-14 15:47:00|||||||||2
1728920840000|2024-10-14 15:47:20|||||||||3
1728920860000|2024-10-14 15:47:40|||||||||4
1728920880000|2024-10-14 15:48:00|||||||||4
1728920900000|2024-10-14 15:48:20|||||||||5
1728920910000|2024-10-14 15:48:30|||||||||2
1728920920000|2024-10-14 15:48:40|||||||||55
1728920930000|2024-10-14 15:48:50|||||||||4
1728920940000|2024-10-14 15:49:00|||||||||5
1728920970000|2024-10-14 15:49:30|||||||||1
1728920990000|2024-10-14 15:49:50|||||||||2
1728921000000|2024-10-14 15:50:00|||||||||1
1728921010000|2024-10-14 15:50:10|||||||||15
1728921020000|2024-10-14 15:50:20|||||||||1
1728921030000|2024-10-14 15:50:30|||||||||2
1728921040000|2024-10-14 15:50:40|||||||||1
1728921060000|2024-10-14 15:51:00|||||||||9
1728921070000|2024-10-14 15:51:10|||||||||22
1728921080000|2024-10-14 15:51:20|||||||||3
1728921090000|2024-10-14 15:51:30|||||||||15
1728921100000|2024-10-14 15:51:40|||||||||8
1728921110000|2024-10-14 15:51:50|||||||||26
1728921120000|2024-10-14 15:52:00|||||||||24
1728921130000|2024-10-14 15:52:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|67
1728921150000|2024-10-14 15:52:30|||||||||1
1728921160000|2024-10-14 15:52:40|||||||||3
1728921170000|2024-10-14 15:52:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|173
1728921180000|2024-10-14 15:53:00|||||||||3
1728921190000|2024-10-14 15:53:10|||||||||2
1728921200000|2024-10-14 15:53:20|||||||||1
1728921210000|2024-10-14 15:53:30|||||||||1
1728921220000|2024-10-14 15:53:40|||||||||8
1728921240000|2024-10-14 15:54:00|||||||||4
1728921250000|2024-10-14 15:54:10|||||||||6
1728921270000|2024-10-14 15:54:30|||||||||3
1728921300000|2024-10-14 15:55:00|||||||||1
1728921320000|2024-10-14 15:55:20|||||||||10
1728921330000|2024-10-14 15:55:30|||||||||1
1728921360000|2024-10-14 15:56:00|||||||||1
1728921370000|2024-10-14 15:56:10|||||||||1
1728921390000|2024-10-14 15:56:30|||||||||6
1728921410000|2024-10-14 15:56:50|||||||||5
1728921420000|2024-10-14 15:57:00|||||||||6
1728921430000|2024-10-14 15:57:10|||||||||6
1728921440000|2024-10-14 15:57:20|||||||||1
1728921450000|2024-10-14 15:57:30|||||||||2
1728921470000|2024-10-14 15:57:50|||||||||6
1728921480000|2024-10-14 15:58:00|||||||||1
1728921490000|2024-10-14 15:58:10|||||||||1
1728921500000|2024-10-14 15:58:20|||||||||1
1728921510000|2024-10-14 15:58:30|||||||||2
1728921520000|2024-10-14 15:58:40|||||||||1
1728921530000|2024-10-14 15:58:50|||||||||9
1728921540000|2024-10-14 15:59:00|||||||||2
1728921550000|2024-10-14 15:59:10|||||||||11
1728921560000|2024-10-14 15:59:20|||||||||9
1728921570000|2024-10-14 15:59:30|||||||||1
1728921590000|2024-10-14 15:59:50|||||||||1
1728921610000|2024-10-14 16:00:10|||||||||2
1728921630000|2024-10-14 16:00:30|||||||||2
1728921640000|2024-10-14 16:00:40|||||||||3
1728921660000|2024-10-14 16:01:00|||||||||1
1728921670000|2024-10-14 16:01:10|||||||||1
1728921690000|2024-10-14 16:01:30|||||||||1
1728921700000|2024-10-14 16:01:40|||||||||2
1728921710000|2024-10-14 16:01:50|||||||||1
1728921720000|2024-10-14 16:02:00|||||||||1
1728921730000|2024-10-14 16:02:10|||||||||2
1728921750000|2024-10-14 16:02:30|||||||||6
1728921760000|2024-10-14 16:02:40|||||||||32
1728921770000|2024-10-14 16:02:50|||||||||3
1728921780000|2024-10-14 16:03:00|||||||||3
1728921790000|2024-10-14 16:03:10|||||||||5
1728921800000|2024-10-14 16:03:20|||||||||20
1728921810000|2024-10-14 16:03:30|||||||||1
1728921820000|2024-10-14 16:03:40|||||||||5
1728921830000|2024-10-14 16:03:50|||||||||1
1728921840000|2024-10-14 16:04:00|||||||||18
1728921850000|2024-10-14 16:04:10|||||||||3
1728921860000|2024-10-14 16:04:20|||||||||2
1728921870000|2024-10-14 16:04:30|||||||||1
1728921880000|2024-10-14 16:04:40|||||||||5
1728921890000|2024-10-14 16:04:50|||||||||2
1728921910000|2024-10-14 16:05:10|||||||||10
1728921920000|2024-10-14 16:05:20|||||||||3
1728921930000|2024-10-14 16:05:30|||||||||1
1728921940000|2024-10-14 16:05:40|||||||||4
1728921960000|2024-10-14 16:06:00|||||||||4
1728921970000|2024-10-14 16:06:10|||||||||2
1728921980000|2024-10-14 16:06:20|||||||||5
1728922000000|2024-10-14 16:06:40|||||||||3
1728922010000|2024-10-14 16:06:50|||||||||4
1728922020000|2024-10-14 16:07:00|||||||||4
1728922030000|2024-10-14 16:07:10|||||||||1
1728922040000|2024-10-14 16:07:20|||||||||2
1728922050000|2024-10-14 16:07:30|||||||||3
1728922060000|2024-10-14 16:07:40|||||||||2
1728922070000|2024-10-14 16:07:50|||||||||2
1728922080000|2024-10-14 16:08:00|||||||||3
1728922100000|2024-10-14 16:08:20|||||||||3
1728922110000|2024-10-14 16:08:30|||||||||33
1728922120000|2024-10-14 16:08:40|||||||||3
1728922130000|2024-10-14 16:08:50|||||||||3
1728922140000|2024-10-14 16:09:00|||||||||2
1728922160000|2024-10-14 16:09:20|||||||||3
1728922170000|2024-10-14 16:09:30|||||||||2
1728922180000|2024-10-14 16:09:40|||||||||1
1728922190000|2024-10-14 16:09:50|||||||||13
1728922200000|2024-10-14 16:10:00|||||||||2
1728922210000|2024-10-14 16:10:10|||||||||3
1728922220000|2024-10-14 16:10:20|||||||||3
1728922230000|2024-10-14 16:10:30|||||||||21
1728922240000|2024-10-14 16:10:40|||||||||5
1728922250000|2024-10-14 16:10:50|||||||||13
1728922260000|2024-10-14 16:11:00|||||||||21
1728922270000|2024-10-14 16:11:10|||||||||7
1728922280000|2024-10-14 16:11:20|||||||||4
1728922290000|2024-10-14 16:11:30|||||||||3
1728922300000|2024-10-14 16:11:40|||||||||11
1728922310000|2024-10-14 16:11:50|||||||||3
1728922320000|2024-10-14 16:12:00|||||||||5
1728922330000|2024-10-14 16:12:10|||||||||2
1728922340000|2024-10-14 16:12:20|||||||||7
1728922350000|2024-10-14 16:12:30|||||||||3
1728922360000|2024-10-14 16:12:40|||||||||2
1728922370000|2024-10-14 16:12:50|||||||||4
1728922380000|2024-10-14 16:13:00|||||||||17
1728922390000|2024-10-14 16:13:10|||||||||3
1728922400000|2024-10-14 16:13:20|||||||||2
1728922410000|2024-10-14 16:13:30|||||||||2
1728922420000|2024-10-14 16:13:40|||||||||3
1728922430000|2024-10-14 16:13:50|||||||||3
1728922440000|2024-10-14 16:14:00|||||||||4
1728922450000|2024-10-14 16:14:10|||||||||3
1728922460000|2024-10-14 16:14:20|||||||||3
1728922470000|2024-10-14 16:14:30|||||||||2
1728922480000|2024-10-14 16:14:40|||||||||5
1728922490000|2024-10-14 16:14:50|||||||||3
1728922500000|2024-10-14 16:15:00|||||||||4
1728922510000|2024-10-14 16:15:10|||||||||3
1728922520000|2024-10-14 16:15:20|||||||||6
1728922530000|2024-10-14 16:15:30|||||||||7
1728922540000|2024-10-14 16:15:40|||||||||3
1728922550000|2024-10-14 16:15:50|||||||||3
1728922560000|2024-10-14 16:16:00|||||||||2
1728922570000|2024-10-14 16:16:10|||||||||3
1728922580000|2024-10-14 16:16:20|||||||||4
1728922590000|2024-10-14 16:16:30|||||||||5
1728922600000|2024-10-14 16:16:40|||||||||2
1728922610000|2024-10-14 16:16:50|||||||||7
1728922620000|2024-10-14 16:17:00|||||||||15
1728922630000|2024-10-14 16:17:10|||||||||3
1728922640000|2024-10-14 16:17:20|||||||||5
1728922650000|2024-10-14 16:17:30|||||||||3
1728922660000|2024-10-14 16:17:40|||||||||4
1728922670000|2024-10-14 16:17:50|||||||||2
1728922680000|2024-10-14 16:18:00|||||||||5
1728922690000|2024-10-14 16:18:10|||||||||6
1728922700000|2024-10-14 16:18:20|||||||||3
1728922710000|2024-10-14 16:18:30|||||||||2
1728922720000|2024-10-14 16:18:40|||||||||4
1728922730000|2024-10-14 16:18:50|||||||||3
1728922740000|2024-10-14 16:19:00|||||||||3
1728922750000|2024-10-14 16:19:10|||||||||5
1728922760000|2024-10-14 16:19:20|||||||||3
1728922770000|2024-10-14 16:19:30|||||||||4
1728922780000|2024-10-14 16:19:40|||||||||2
1728922790000|2024-10-14 16:19:50|||||||||3
1728922800000|2024-10-14 16:20:00|||||||||3
1728922810000|2024-10-14 16:20:10|||||||||2
1728922820000|2024-10-14 16:20:20|||||||||5
1728922830000|2024-10-14 16:20:30|||||||||4
1728922840000|2024-10-14 16:20:40|||||||||2
1728922850000|2024-10-14 16:20:50|||||||||3
1728922860000|2024-10-14 16:21:00|||||||||2
1728922870000|2024-10-14 16:21:10|||||||||3
1728922880000|2024-10-14 16:21:20|||||||||11
1728922890000|2024-10-14 16:21:30|||||||||2
1728922900000|2024-10-14 16:21:40|||||||||4
1728922910000|2024-10-14 16:21:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1728922920000|2024-10-14 16:22:00|||||||||22
1728922930000|2024-10-14 16:22:10|||||||||4
1728922940000|2024-10-14 16:22:20|||||||||6
1728922950000|2024-10-14 16:22:30|||||||||11
1728922960000|2024-10-14 16:22:40|||||||||5
1728922970000|2024-10-14 16:22:50|||||||||13
1728922980000|2024-10-14 16:23:00|||||||||3
1728922990000|2024-10-14 16:23:10|||||||||5
1728923000000|2024-10-14 16:23:20|||||||||3
1728923010000|2024-10-14 16:23:30|||||||||12
1728923020000|2024-10-14 16:23:40|||||||||2
1728923030000|2024-10-14 16:23:50|||||||||4
1728923040000|2024-10-14 16:24:00|||||||||3
1728923050000|2024-10-14 16:24:10|||||||||8
1728923060000|2024-10-14 16:24:20|||||||||3
1728923070000|2024-10-14 16:24:30|||||||||24
1728923080000|2024-10-14 16:24:40|||||||||4
1728923090000|2024-10-14 16:24:50|||||||||20
1728923110000|2024-10-14 16:25:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|375
1728923120000|2024-10-14 16:25:20|||||||||3
1728923140000|2024-10-14 16:25:40|||||||||12
1728923150000|2024-10-14 16:25:50|||||||||1
1728923170000|2024-10-14 16:26:10|||||||||2
1728923180000|2024-10-14 16:26:20|||||||||1
1728923190000|2024-10-14 16:26:30|||||||||24
1728923210000|2024-10-14 16:26:50|||||||||1
1728923220000|2024-10-14 16:27:00|||||||||2
1728923230000|2024-10-14 16:27:10|||||||||2
1728923240000|2024-10-14 16:27:20|||||||||1
1728923260000|2024-10-14 16:27:40|||||||||1
1728923270000|2024-10-14 16:27:50|||||||||2
1728923280000|2024-10-14 16:28:00|||||||||1
1728923290000|2024-10-14 16:28:10|||||||||2
1728923300000|2024-10-14 16:28:20|||||||||4
1728923310000|2024-10-14 16:28:30|||||||||5
1728923340000|2024-10-14 16:29:00|||||||||4
1728923370000|2024-10-14 16:29:30|||||||||1
1728923380000|2024-10-14 16:29:40|||||||||1
1728923390000|2024-10-14 16:29:50|||||||||1
1728923410000|2024-10-14 16:30:10|||||||||1
1728923430000|2024-10-14 16:30:30|||||||||16
1728923440000|2024-10-14 16:30:40|||||||||11
1728923450000|2024-10-14 16:30:50|||||||||49
1728923460000|2024-10-14 16:31:00|||||||||4
1728923470000|2024-10-14 16:31:10|||||||||2
1728923480000|2024-10-14 16:31:20|||||||||2
1728923490000|2024-10-14 16:31:30|||||||||3
1728923500000|2024-10-14 16:31:40|||||||||1
1728923510000|2024-10-14 16:31:50|||||||||1
1728923520000|2024-10-14 16:32:00|||||||||1
1728923530000|2024-10-14 16:32:10|||||||||10
1728923540000|2024-10-14 16:32:20|||||||||3
1728923550000|2024-10-14 16:32:30|||||||||1
1728923560000|2024-10-14 16:32:40|||||||||3
1728923570000|2024-10-14 16:32:50|||||||||6
1728923580000|2024-10-14 16:33:00|||||||||2
1728923590000|2024-10-14 16:33:10|||||||||1
1728923610000|2024-10-14 16:33:30|||||||||40
1728923620000|2024-10-14 16:33:40|||||||||2
1728923630000|2024-10-14 16:33:50|||||||||2
1728923650000|2024-10-14 16:34:10|||||||||2
1728923670000|2024-10-14 16:34:30|||||||||1
1728923690000|2024-10-14 16:34:50|||||||||2
1728923700000|2024-10-14 16:35:00|||||||||3
1728923710000|2024-10-14 16:35:10|||||||||1
1728923720000|2024-10-14 16:35:20|||||||||3
1728923730000|2024-10-14 16:35:30|||||||||2
1728923740000|2024-10-14 16:35:40|||||||||3
1728923750000|2024-10-14 16:35:50|||||||||17
1728923760000|2024-10-14 16:36:00|||||||||40
1728923770000|2024-10-14 16:36:10|||||||||2
1728923780000|2024-10-14 16:36:20|||||||||3
1728923790000|2024-10-14 16:36:30|||||||||3
1728923800000|2024-10-14 16:36:40|||||||||190
1728923810000|2024-10-14 16:36:50|||||||||6
1728923830000|2024-10-14 16:37:10|||||||||2
1728923840000|2024-10-14 16:37:20|||||||||3
1728923850000|2024-10-14 16:37:30|||||||||2
1728923860000|2024-10-14 16:37:40|||||||||35
1728923870000|2024-10-14 16:37:50|||||||||2
1728923880000|2024-10-14 16:38:00|||||||||1
1728923890000|2024-10-14 16:38:10|||||||||4
1728923900000|2024-10-14 16:38:20|||||||||3
1728923910000|2024-10-14 16:38:30|||||||||1
1728923920000|2024-10-14 16:38:40|||||||||1
1728923940000|2024-10-14 16:39:00|||||||||25
1728923950000|2024-10-14 16:39:10|||||||||1
1728923960000|2024-10-14 16:39:20|||||||||2
1728923970000|2024-10-14 16:39:30|||||||||3
1728923980000|2024-10-14 16:39:40|||||||||1
1728923990000|2024-10-14 16:39:50|||||||||16
1728924000000|2024-10-14 16:40:00|||||||||12
1728924010000|2024-10-14 16:40:10|||||||||2
1728924020000|2024-10-14 16:40:20|||||||||3
1728924030000|2024-10-14 16:40:30|||||||||1
1728924040000|2024-10-14 16:40:40|||||||||1
1728924050000|2024-10-14 16:40:50|||||||||5
1728924060000|2024-10-14 16:41:00|||||||||75
1728924070000|2024-10-14 16:41:10|||||||||14
1728924080000|2024-10-14 16:41:20|||||||||2
1728924090000|2024-10-14 16:41:30|||||||||1
1728924100000|2024-10-14 16:41:40|||||||||25
1728924110000|2024-10-14 16:41:50|||||||||9
1728924120000|2024-10-14 16:42:00|||||||||3
1728924130000|2024-10-14 16:42:10|||||||||2
1728924140000|2024-10-14 16:42:20|||||||||2
1728924150000|2024-10-14 16:42:30|||||||||5
1728924160000|2024-10-14 16:42:40|||||||||4
1728924170000|2024-10-14 16:42:50|||||||||12
1728924180000|2024-10-14 16:43:00|||||||||1
1728924190000|2024-10-14 16:43:10|||||||||1
1728924210000|2024-10-14 16:43:30|||||||||15
1728924220000|2024-10-14 16:43:40|||||||||3
1728924230000|2024-10-14 16:43:50|||||||||3
1728924240000|2024-10-14 16:44:00|||||||||1
1728924250000|2024-10-14 16:44:10|||||||||1
1728924260000|2024-10-14 16:44:20|||||||||2
1728924270000|2024-10-14 16:44:30|||||||||1
1728924280000|2024-10-14 16:44:40|||||||||79
1728924290000|2024-10-14 16:44:50|||||||||4
1728924320000|2024-10-14 16:45:20|||||||||1
1728924340000|2024-10-14 16:45:40|||||||||5
1728924350000|2024-10-14 16:45:50|||||||||1
1728924360000|2024-10-14 16:46:00|||||||||21
1728924370000|2024-10-14 16:46:10|||||||||7
1728924380000|2024-10-14 16:46:20|||||||||3
1728924390000|2024-10-14 16:46:30|||||||||1
1728924400000|2024-10-14 16:46:40|||||||||2
1728924410000|2024-10-14 16:46:50|||||||||2
1728924420000|2024-10-14 16:47:00|||||||||2
1728924430000|2024-10-14 16:47:10|||||||||2
1728924450000|2024-10-14 16:47:30|||||||||2
1728924470000|2024-10-14 16:47:50|||||||||1
1728924480000|2024-10-14 16:48:00|||||||||1
1728924490000|2024-10-14 16:48:10|||||||||1
1728924500000|2024-10-14 16:48:20|||||||||3
1728924510000|2024-10-14 16:48:30|||||||||6
1728924520000|2024-10-14 16:48:40|||||||||5
1728924530000|2024-10-14 16:48:50|||||||||2
1728924550000|2024-10-14 16:49:10|||||||||13
1728924560000|2024-10-14 16:49:20|||||||||2
1728924570000|2024-10-14 16:49:30|||||||||3
1728924580000|2024-10-14 16:49:40|||||||||5
1728924590000|2024-10-14 16:49:50|||||||||1
1728924600000|2024-10-14 16:50:00|||||||||2
1728924610000|2024-10-14 16:50:10|||||||||3
1728924620000|2024-10-14 16:50:20|||||||||2
1728924630000|2024-10-14 16:50:30|||||||||3
1728924640000|2024-10-14 16:50:40|||||||||1
1728924650000|2024-10-14 16:50:50|||||||||2
1728924660000|2024-10-14 16:51:00|||||||||4
1728924670000|2024-10-14 16:51:10|||||||||2
1728924680000|2024-10-14 16:51:20|||||||||3
1728924690000|2024-10-14 16:51:30|||||||||1
1728924700000|2024-10-14 16:51:40|||||||||2
1728924710000|2024-10-14 16:51:50|||||||||2
1728924720000|2024-10-14 16:52:00|||||||||2
1728924730000|2024-10-14 16:52:10|||||||||5
1728924740000|2024-10-14 16:52:20|||||||||3
1728924750000|2024-10-14 16:52:30|||||||||2
1728924760000|2024-10-14 16:52:40|||||||||7
1728924770000|2024-10-14 16:52:50|||||||||128
1728924780000|2024-10-14 16:53:00|||||||||12
1728924790000|2024-10-14 16:53:10|||||||||20
1728924800000|2024-10-14 16:53:20|||||||||2
1728924810000|2024-10-14 16:53:30|||||||||21
1728924820000|2024-10-14 16:53:40|||||||||3
1728924830000|2024-10-14 16:53:50|||||||||11
1728924840000|2024-10-14 16:54:00|||||||||1
1728924850000|2024-10-14 16:54:10|||||||||2
1728924860000|2024-10-14 16:54:20|||||||||1
1728924870000|2024-10-14 16:54:30|||||||||4
1728924880000|2024-10-14 16:54:40|||||||||2
1728924890000|2024-10-14 16:54:50|||||||||6
1728924900000|2024-10-14 16:55:00|||||||||3
1728924910000|2024-10-14 16:55:10|||||||||1
1728924920000|2024-10-14 16:55:20|||||||||12
1728924930000|2024-10-14 16:55:30|||||||||1
1728924940000|2024-10-14 16:55:40|||||||||4
1728924960000|2024-10-14 16:56:00|||||||||4
1728924970000|2024-10-14 16:56:10|||||||||2
1728924980000|2024-10-14 16:56:20|||||||||1
1728924990000|2024-10-14 16:56:30|||||||||2
1728925000000|2024-10-14 16:56:40|||||||||5
1728925010000|2024-10-14 16:56:50|||||||||1
1728925020000|2024-10-14 16:57:00|||||||||1
1728925030000|2024-10-14 16:57:10|||||||||10
1728925040000|2024-10-14 16:57:20|||||||||9
1728925050000|2024-10-14 16:57:30|||||||||3
1728925060000|2024-10-14 16:57:40|||||||||3
1728925070000|2024-10-14 16:57:50|||||||||3
1728925080000|2024-10-14 16:58:00|||||||||2
1728925090000|2024-10-14 16:58:10|||||||||2
1728925100000|2024-10-14 16:58:20|||||||||6
1728925110000|2024-10-14 16:58:30|||||||||1
1728925120000|2024-10-14 16:58:40|||||||||1
1728925130000|2024-10-14 16:58:50|||||||||1
1728925140000|2024-10-14 16:59:00|||||||||6
1728925150000|2024-10-14 16:59:10|||||||||1
1728925160000|2024-10-14 16:59:20|||||||||9
1728925170000|2024-10-14 16:59:30|||||||||14
1728925180000|2024-10-14 16:59:40|||||||||1
1728925190000|2024-10-14 16:59:50|||||||||3
1728925200000|2024-10-14 17:00:00|||||||||1
1728925210000|2024-10-14 17:00:10|||||||||4
1728925220000|2024-10-14 17:00:20|||||||||79
1728925230000|2024-10-14 17:00:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|48
1728925240000|2024-10-14 17:00:40|||||||||3
1728925250000|2024-10-14 17:00:50|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|40
1728925260000|2024-10-14 17:01:00|18.62|18.46|18.62|18.46|18.62|18.46|18.57|18.41|44
1728925270000|2024-10-14 17:01:10|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|2
1728925280000|2024-10-14 17:01:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1728925290000|2024-10-14 17:01:30|||||||||8
1728925300000|2024-10-14 17:01:40|||||||||2
1728925310000|2024-10-14 17:01:50|||||||||1
1728925330000|2024-10-14 17:02:10|||||||||2
1728925340000|2024-10-14 17:02:20|||||||||2
1728925360000|2024-10-14 17:02:40|||||||||2
1728925380000|2024-10-14 17:03:00|||||||||2
1728925390000|2024-10-14 17:03:10|||||||||1
1728925400000|2024-10-14 17:03:20|||||||||15
1728925410000|2024-10-14 17:03:30|||||||||21
1728925420000|2024-10-14 17:03:40|||||||||41
1728925430000|2024-10-14 17:03:50|||||||||55
1728925440000|2024-10-14 17:04:00|||||||||11
1728925450000|2024-10-14 17:04:10|||||||||8
1728925460000|2024-10-14 17:04:20|||||||||11
1728925470000|2024-10-14 17:04:30|||||||||1
1728925480000|2024-10-14 17:04:40|||||||||4
1728925520000|2024-10-14 17:05:20|||||||||14
1728925530000|2024-10-14 17:05:30|||||||||1
1728925540000|2024-10-14 17:05:40|||||||||1
1728925550000|2024-10-14 17:05:50|||||||||5
1728925560000|2024-10-14 17:06:00|||||||||2
1728925570000|2024-10-14 17:06:10|||||||||1
1728925580000|2024-10-14 17:06:20|||||||||16
1728925600000|2024-10-14 17:06:40|||||||||2
1728925620000|2024-10-14 17:07:00|||||||||2
1728925630000|2024-10-14 17:07:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|165
1728925700000|2024-10-14 17:08:20|||||||||1
1728925710000|2024-10-14 17:08:30|||||||||170
1728925730000|2024-10-14 17:08:50|||||||||17
1728925740000|2024-10-14 17:09:00|||||||||8
1728925750000|2024-10-14 17:09:10|||||||||3
1728925760000|2024-10-14 17:09:20|||||||||1
1728925780000|2024-10-14 17:09:40|||||||||2
1728925800000|2024-10-14 17:10:00|||||||||1
1728925810000|2024-10-14 17:10:10|||||||||1
1728925820000|2024-10-14 17:10:20|||||||||6
1728925830000|2024-10-14 17:10:30|||||||||41
1728925840000|2024-10-14 17:10:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|133
1728925850000|2024-10-14 17:10:50|||||||||40
1728925860000|2024-10-14 17:11:00|||||||||2
1728925870000|2024-10-14 17:11:10|||||||||1
1728925880000|2024-10-14 17:11:20|||||||||65
1728925890000|2024-10-14 17:11:30|||||||||6
1728925910000|2024-10-14 17:11:50|||||||||6
1728925940000|2024-10-14 17:12:20|||||||||3
1728925970000|2024-10-14 17:12:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|17
1728925980000|2024-10-14 17:13:00|||||||||1
1728925990000|2024-10-14 17:13:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1728926020000|2024-10-14 17:13:40|||||||||2
1728926030000|2024-10-14 17:13:50|||||||||4
1728926040000|2024-10-14 17:14:00|||||||||3
1728926050000|2024-10-14 17:14:10|||||||||1
1728926060000|2024-10-14 17:14:20|||||||||6
1728926070000|2024-10-14 17:14:30|||||||||2
1728926080000|2024-10-14 17:14:40|||||||||12
1728926090000|2024-10-14 17:14:50|||||||||1
1728926110000|2024-10-14 17:15:10|||||||||1
1728926130000|2024-10-14 17:15:30|||||||||1
1728926140000|2024-10-14 17:15:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1728926150000|2024-10-14 17:15:50|||||||||1
1728926170000|2024-10-14 17:16:10|||||||||1
1728926190000|2024-10-14 17:16:30|||||||||1
1728926210000|2024-10-14 17:16:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|18
1728926220000|2024-10-14 17:17:00|||||||||1
1728926260000|2024-10-14 17:17:40|||||||||1
1728926270000|2024-10-14 17:17:50|||||||||2
1728926280000|2024-10-14 17:18:00|||||||||1
1728926320000|2024-10-14 17:18:40|||||||||2
1728926350000|2024-10-14 17:19:10|||||||||2
1728926390000|2024-10-14 17:19:50|||||||||3
1728926420000|2024-10-14 17:20:20|||||||||2
1728926440000|2024-10-14 17:20:40|||||||||1
1728926460000|2024-10-14 17:21:00|||||||||3
1728926470000|2024-10-14 17:21:10|||||||||1
1728926480000|2024-10-14 17:21:20|||||||||1
1728926500000|2024-10-14 17:21:40|||||||||2
1728926520000|2024-10-14 17:22:00|||||||||1
1728926530000|2024-10-14 17:22:10|||||||||1
1728926560000|2024-10-14 17:22:40|||||||||5
1728926590000|2024-10-14 17:23:10|||||||||1
1728926610000|2024-10-14 17:23:30|||||||||2
1728926630000|2024-10-14 17:23:50|||||||||3
1728926660000|2024-10-14 17:24:20|||||||||2
1728926680000|2024-10-14 17:24:40|||||||||1
1728926690000|2024-10-14 17:24:50|||||||||1
1728926700000|2024-10-14 17:25:00|||||||||2
1728926710000|2024-10-14 17:25:10|||||||||3
1728926720000|2024-10-14 17:25:20|||||||||14
1728926730000|2024-10-14 17:25:30|||||||||3
1728926740000|2024-10-14 17:25:40|||||||||2
1728926750000|2024-10-14 17:25:50|||||||||3
1728926760000|2024-10-14 17:26:00|||||||||4
1728926770000|2024-10-14 17:26:10|||||||||5
1728926780000|2024-10-14 17:26:20|||||||||4
1728926790000|2024-10-14 17:26:30|||||||||3
1728926800000|2024-10-14 17:26:40|||||||||2
1728926810000|2024-10-14 17:26:50|||||||||13
1728926820000|2024-10-14 17:27:00|||||||||3
1728926830000|2024-10-14 17:27:10|||||||||7
1728926840000|2024-10-14 17:27:20|||||||||50
1728926850000|2024-10-14 17:27:30|||||||||18
1728926860000|2024-10-14 17:27:40|||||||||4
1728926870000|2024-10-14 17:27:50|||||||||22
1728926880000|2024-10-14 17:28:00|||||||||5
1728926890000|2024-10-14 17:28:10|||||||||3
1728926900000|2024-10-14 17:28:20|||||||||3
1728926910000|2024-10-14 17:28:30|||||||||3
1728926920000|2024-10-14 17:28:40|||||||||16
1728926930000|2024-10-14 17:28:50|||||||||3
1728926940000|2024-10-14 17:29:00|||||||||3
1728926950000|2024-10-14 17:29:10|||||||||3
1728926960000|2024-10-14 17:29:20|||||||||6
1728926970000|2024-10-14 17:29:30|||||||||28
1728926980000|2024-10-14 17:29:40|||||||||7
1728926990000|2024-10-14 17:29:50|||||||||9
1728927000000|2024-10-14 17:30:00|||||||||6
1728927010000|2024-10-14 17:30:10|||||||||3
1728927020000|2024-10-14 17:30:20|||||||||3
1728927030000|2024-10-14 17:30:30|||||||||3
1728927040000|2024-10-14 17:30:40|||||||||2
1728927050000|2024-10-14 17:30:50|||||||||3
1728927060000|2024-10-14 17:31:00|||||||||3
1728927070000|2024-10-14 17:31:10|||||||||4
1728927080000|2024-10-14 17:31:20|||||||||9
1728927090000|2024-10-14 17:31:30|||||||||3
1728927100000|2024-10-14 17:31:40|||||||||3
1728927110000|2024-10-14 17:31:50|||||||||3
1728927120000|2024-10-14 17:32:00|||||||||4
1728927130000|2024-10-14 17:32:10|||||||||14
1728927140000|2024-10-14 17:32:20|||||||||10
1728927170000|2024-10-14 17:32:50|||||||||1
1728927180000|2024-10-14 17:33:00|||||||||4
1728927190000|2024-10-14 17:33:10|||||||||2
1728927200000|2024-10-14 17:33:20|||||||||13
1728927210000|2024-10-14 17:33:30|||||||||3
1728927220000|2024-10-14 17:33:40|||||||||11
1728927230000|2024-10-14 17:33:50|||||||||88
1728927240000|2024-10-14 17:34:00|||||||||4
1728927250000|2024-10-14 17:34:10|||||||||5
1728927260000|2024-10-14 17:34:20|||||||||4
1728927270000|2024-10-14 17:34:30|||||||||3
1728927280000|2024-10-14 17:34:40|||||||||17
1728927290000|2024-10-14 17:34:50|||||||||6
1728927300000|2024-10-14 17:35:00|||||||||6
1728927310000|2024-10-14 17:35:10|||||||||5
1728927320000|2024-10-14 17:35:20|||||||||4
1728927330000|2024-10-14 17:35:30|||||||||25
1728927340000|2024-10-14 17:35:40|||||||||6
1728927350000|2024-10-14 17:35:50|||||||||4
1728927360000|2024-10-14 17:36:00|||||||||3
1728927370000|2024-10-14 17:36:10|||||||||4
1728927380000|2024-10-14 17:36:20|||||||||5
1728927390000|2024-10-14 17:36:30|||||||||5
1728927400000|2024-10-14 17:36:40|||||||||2
1728927410000|2024-10-14 17:36:50|||||||||24
1728927420000|2024-10-14 17:37:00|||||||||16
1728927430000|2024-10-14 17:37:10|||||||||7
1728927440000|2024-10-14 17:37:20|||||||||4
1728927450000|2024-10-14 17:37:30|||||||||6
1728927460000|2024-10-14 17:37:40|||||||||48
1728927470000|2024-10-14 17:37:50|||||||||5
1728927480000|2024-10-14 17:38:00|||||||||4
1728927490000|2024-10-14 17:38:10|||||||||7
1728927500000|2024-10-14 17:38:20|||||||||4
1728927510000|2024-10-14 17:38:30|||||||||3
1728927520000|2024-10-14 17:38:40|||||||||4
1728927530000|2024-10-14 17:38:50|||||||||3
1728927540000|2024-10-14 17:39:00|||||||||3
1728927550000|2024-10-14 17:39:10|||||||||6
1728927560000|2024-10-14 17:39:20|||||||||8
1728927570000|2024-10-14 17:39:30|||||||||4
1728927580000|2024-10-14 17:39:40|||||||||6
1728927590000|2024-10-14 17:39:50|||||||||4
1728927600000|2024-10-14 17:40:00|||||||||11
1728927620000|2024-10-14 17:40:20|||||||||3
1728927640000|2024-10-14 17:40:40|||||||||13
1728927650000|2024-10-14 17:40:50|||||||||3
1728927670000|2024-10-14 17:41:10|||||||||3
1728927680000|2024-10-14 17:41:20|||||||||10
1728927700000|2024-10-14 17:41:40|||||||||1
1728927720000|2024-10-14 17:42:00|||||||||1
1728927730000|2024-10-14 17:42:10|||||||||1
1728927740000|2024-10-14 17:42:20|||||||||1
1728927770000|2024-10-14 17:42:50|||||||||1
1728927780000|2024-10-14 17:43:00|||||||||1
1728927790000|2024-10-14 17:43:10|||||||||1
1728927800000|2024-10-14 17:43:20|||||||||2
1728927810000|2024-10-14 17:43:30|||||||||2
1728927820000|2024-10-14 17:43:40|||||||||2
1728927850000|2024-10-14 17:44:10|||||||||2
1728927860000|2024-10-14 17:44:20|||||||||2
1728927870000|2024-10-14 17:44:30|||||||||1
1728927890000|2024-10-14 17:44:50|||||||||5
1728927920000|2024-10-14 17:45:20|||||||||10
1728927930000|2024-10-14 17:45:30|||||||||3
1728927940000|2024-10-14 17:45:40|||||||||4
1728927950000|2024-10-14 17:45:50|||||||||1
1728927960000|2024-10-14 17:46:00|||||||||6
1728927970000|2024-10-14 17:46:10|||||||||2
1728927990000|2024-10-14 17:46:30|||||||||20
1728928010000|2024-10-14 17:46:50|||||||||1
1728928050000|2024-10-14 17:47:30|||||||||6
1728928080000|2024-10-14 17:48:00|||||||||5
1728928090000|2024-10-14 17:48:10|||||||||5
1728928120000|2024-10-14 17:48:40|||||||||63
1728928140000|2024-10-14 17:49:00|||||||||34
1728928150000|2024-10-14 17:49:10|||||||||13
1728928160000|2024-10-14 17:49:20|||||||||5
1728928170000|2024-10-14 17:49:30|||||||||23
1728928180000|2024-10-14 17:49:40|||||||||6
1728928190000|2024-10-14 17:49:50|||||||||24
1728928200000|2024-10-14 17:50:00|||||||||2
1728928210000|2024-10-14 17:50:10|||||||||1
1728928220000|2024-10-14 17:50:20|||||||||36
1728928230000|2024-10-14 17:50:30|||||||||2
1728928240000|2024-10-14 17:50:40|||||||||3
1728928260000|2024-10-14 17:51:00|||||||||1
1728928270000|2024-10-14 17:51:10|||||||||9
1728928280000|2024-10-14 17:51:20|||||||||1
1728928290000|2024-10-14 17:51:30|||||||||1
1728928310000|2024-10-14 17:51:50|||||||||3
1728928320000|2024-10-14 17:52:00|||||||||2
1728928330000|2024-10-14 17:52:10|||||||||30
1728928350000|2024-10-14 17:52:30|||||||||1
1728928360000|2024-10-14 17:52:40|||||||||1
1728928380000|2024-10-14 17:53:00|||||||||5
1728928390000|2024-10-14 17:53:10|||||||||1
1728928410000|2024-10-14 17:53:30|||||||||6
1728928430000|2024-10-14 17:53:50|||||||||1
1728928440000|2024-10-14 17:54:00|||||||||2
1728928450000|2024-10-14 17:54:10|||||||||3
1728928470000|2024-10-14 17:54:30|||||||||1
1728928480000|2024-10-14 17:54:40|||||||||9
1728928490000|2024-10-14 17:54:50|||||||||4
1728928500000|2024-10-14 17:55:00|||||||||2
1728928530000|2024-10-14 17:55:30|||||||||36
1728928560000|2024-10-14 17:56:00|||||||||3
1728928570000|2024-10-14 17:56:10|||||||||2
1728928590000|2024-10-14 17:56:30|||||||||6
1728928600000|2024-10-14 17:56:40|||||||||1
1728928610000|2024-10-14 17:56:50|||||||||1
1728928620000|2024-10-14 17:57:00|||||||||1
1728928630000|2024-10-14 17:57:10|||||||||1
1728928640000|2024-10-14 17:57:20|||||||||4
1728928650000|2024-10-14 17:57:30|||||||||1
1728928680000|2024-10-14 17:58:00|||||||||4
1728928700000|2024-10-14 17:58:20|||||||||6
1728928710000|2024-10-14 17:58:30|||||||||1
1728928720000|2024-10-14 17:58:40|||||||||1
1728928740000|2024-10-14 17:59:00|||||||||2
1728928760000|2024-10-14 17:59:20|||||||||1
1728928770000|2024-10-14 17:59:30|||||||||1
1728928790000|2024-10-14 17:59:50|||||||||55
1728928800000|2024-10-14 18:00:00|||||||||1
1728928810000|2024-10-14 18:00:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|91
1728928820000|2024-10-14 18:00:20|||||||||5
1728928830000|2024-10-14 18:00:30|||||||||3
1728928840000|2024-10-14 18:00:40|||||||||1
1728928850000|2024-10-14 18:00:50|||||||||6
1728928860000|2024-10-14 18:01:00|||||||||3
1728928870000|2024-10-14 18:01:10|||||||||1
1728928900000|2024-10-14 18:01:40|||||||||1
1728928920000|2024-10-14 18:02:00|||||||||1
1728928930000|2024-10-14 18:02:10|||||||||11
1728928940000|2024-10-14 18:02:20|||||||||5
1728928950000|2024-10-14 18:02:30|||||||||1
1728928960000|2024-10-14 18:02:40|||||||||1
1728928970000|2024-10-14 18:02:50|||||||||2
1728928990000|2024-10-14 18:03:10|||||||||2
1728929010000|2024-10-14 18:03:30|||||||||3
1728929020000|2024-10-14 18:03:40|||||||||1
1728929040000|2024-10-14 18:04:00|||||||||2
1728929050000|2024-10-14 18:04:10|||||||||4
1728929060000|2024-10-14 18:04:20|||||||||8
1728929080000|2024-10-14 18:04:40|||||||||6
1728929090000|2024-10-14 18:04:50|||||||||2
1728929120000|2024-10-14 18:05:20|||||||||2
1728929130000|2024-10-14 18:05:30|||||||||5
1728929150000|2024-10-14 18:05:50|||||||||3
1728929160000|2024-10-14 18:06:00|||||||||10
1728929180000|2024-10-14 18:06:20|||||||||1
1728929210000|2024-10-14 18:06:50|||||||||3
1728929220000|2024-10-14 18:07:00|||||||||18
1728929250000|2024-10-14 18:07:30|||||||||6
1728929260000|2024-10-14 18:07:40|||||||||3
1728929290000|2024-10-14 18:08:10|||||||||2
1728929320000|2024-10-14 18:08:40|||||||||3
1728929330000|2024-10-14 18:08:50|||||||||2
1728929360000|2024-10-14 18:09:20|||||||||3
1728929400000|2024-10-14 18:10:00|||||||||5
1728929430000|2024-10-14 18:10:30|||||||||3
1728929450000|2024-10-14 18:10:50|||||||||15
1728929460000|2024-10-14 18:11:00|||||||||70
1728929520000|2024-10-14 18:12:00|||||||||1
1728929540000|2024-10-14 18:12:20|||||||||1
1728929580000|2024-10-14 18:13:00|||||||||2
1728929600000|2024-10-14 18:13:20|||||||||1
1728929610000|2024-10-14 18:13:30|||||||||20
1728929620000|2024-10-14 18:13:40|||||||||4
1728929630000|2024-10-14 18:13:50|||||||||3
1728929640000|2024-10-14 18:14:00|||||||||4
1728929670000|2024-10-14 18:14:30|||||||||5
1728929710000|2024-10-14 18:15:10|||||||||5
1728929720000|2024-10-14 18:15:20|||||||||7
1728929750000|2024-10-14 18:15:50|||||||||11
1728929760000|2024-10-14 18:16:00|||||||||11
1728929780000|2024-10-14 18:16:20|||||||||1
1728929790000|2024-10-14 18:16:30|||||||||1
1728929820000|2024-10-14 18:17:00|||||||||1
1728929830000|2024-10-14 18:17:10|||||||||2
1728929860000|2024-10-14 18:17:40|||||||||5
1728929870000|2024-10-14 18:17:50|||||||||1
1728929880000|2024-10-14 18:18:00|||||||||3
1728929900000|2024-10-14 18:18:20|||||||||2
1728929910000|2024-10-14 18:18:30|||||||||1
1728929930000|2024-10-14 18:18:50|||||||||8
1728929950000|2024-10-14 18:19:10|||||||||21
1728929960000|2024-10-14 18:19:20|||||||||1
1728929980000|2024-10-14 18:19:40|||||||||1
1728929990000|2024-10-14 18:19:50|||||||||2
1728930010000|2024-10-14 18:20:10|||||||||1
1728930030000|2024-10-14 18:20:30|||||||||34
1728930060000|2024-10-14 18:21:00|||||||||5
1728930100000|2024-10-14 18:21:40|||||||||3
1728930110000|2024-10-14 18:21:50|||||||||11
1728930140000|2024-10-14 18:22:20|||||||||5
1728930150000|2024-10-14 18:22:30|||||||||2
1728930160000|2024-10-14 18:22:40|||||||||1
1728930210000|2024-10-14 18:23:30|||||||||5
1728930220000|2024-10-14 18:23:40|||||||||1
1728930230000|2024-10-14 18:23:50|||||||||1
1728930240000|2024-10-14 18:24:00|||||||||3
1728930250000|2024-10-14 18:24:10|||||||||4
1728930270000|2024-10-14 18:24:30|||||||||2
1728930290000|2024-10-14 18:24:50|||||||||3
1728930300000|2024-10-14 18:25:00|||||||||3
1728930330000|2024-10-14 18:25:30|||||||||5
1728930340000|2024-10-14 18:25:40|||||||||4
1728930350000|2024-10-14 18:25:50|||||||||2
1728930360000|2024-10-14 18:26:00|||||||||2
1728930370000|2024-10-14 18:26:10|||||||||38
1728930380000|2024-10-14 18:26:20|||||||||6
1728930390000|2024-10-14 18:26:30|||||||||2
1728930400000|2024-10-14 18:26:40|||||||||4
1728930410000|2024-10-14 18:26:50|||||||||30
1728930430000|2024-10-14 18:27:10|||||||||9
1728930440000|2024-10-14 18:27:20|||||||||16
1728930450000|2024-10-14 18:27:30|||||||||14
1728930460000|2024-10-14 18:27:40|||||||||92
1728930470000|2024-10-14 18:27:50|||||||||9
1728930480000|2024-10-14 18:28:00|||||||||8
1728930490000|2024-10-14 18:28:10|||||||||4
1728930510000|2024-10-14 18:28:30|||||||||2
1728930530000|2024-10-14 18:28:50|||||||||1
1728930540000|2024-10-14 18:29:00|||||||||8
1728930570000|2024-10-14 18:29:30|||||||||3
1728930580000|2024-10-14 18:29:40|||||||||3
1728930590000|2024-10-14 18:29:50|||||||||8
1728930600000|2024-10-14 18:30:00|||||||||6
1728930610000|2024-10-14 18:30:10|||||||||6
1728930620000|2024-10-14 18:30:20|||||||||8
1728930630000|2024-10-14 18:30:30|||||||||33
1728930640000|2024-10-14 18:30:40|||||||||3
1728930650000|2024-10-14 18:30:50|||||||||3
1728930660000|2024-10-14 18:31:00|||||||||4
1728930670000|2024-10-14 18:31:10|||||||||7
1728930680000|2024-10-14 18:31:20|||||||||9
1728930690000|2024-10-14 18:31:30|||||||||13
1728930700000|2024-10-14 18:31:40|||||||||13
1728930710000|2024-10-14 18:31:50|||||||||1
1728930720000|2024-10-14 18:32:00|||||||||6
1728930730000|2024-10-14 18:32:10|||||||||5
1728930740000|2024-10-14 18:32:20|||||||||3
1728930750000|2024-10-14 18:32:30|||||||||4
1728930770000|2024-10-14 18:32:50|||||||||5
1728930780000|2024-10-14 18:33:00|||||||||3
1728930790000|2024-10-14 18:33:10|||||||||5
1728930800000|2024-10-14 18:33:20|||||||||8
1728930810000|2024-10-14 18:33:30|||||||||3
1728930830000|2024-10-14 18:33:50|||||||||6
1728930840000|2024-10-14 18:34:00|||||||||11
1728930860000|2024-10-14 18:34:20|||||||||1
1728930870000|2024-10-14 18:34:30|||||||||10
1728930880000|2024-10-14 18:34:40|||||||||13
1728930890000|2024-10-14 18:34:50|||||||||10
1728930900000|2024-10-14 18:35:00|||||||||9
1728930910000|2024-10-14 18:35:10|||||||||13
1728930920000|2024-10-14 18:35:20|||||||||1
1728930930000|2024-10-14 18:35:30|||||||||8
1728930940000|2024-10-14 18:35:40|||||||||4
1728930950000|2024-10-14 18:35:50|||||||||4
1728930960000|2024-10-14 18:36:00|||||||||4
1728930970000|2024-10-14 18:36:10|||||||||2
1728930980000|2024-10-14 18:36:20|||||||||4
1728930990000|2024-10-14 18:36:30|||||||||6
1728931000000|2024-10-14 18:36:40|||||||||25
1728931010000|2024-10-14 18:36:50|||||||||8
1728931020000|2024-10-14 18:37:00|||||||||5
1728931030000|2024-10-14 18:37:10|||||||||2
1728931040000|2024-10-14 18:37:20|||||||||5
1728931050000|2024-10-14 18:37:30|||||||||3
1728931060000|2024-10-14 18:37:40|||||||||37
1728931070000|2024-10-14 18:37:50|||||||||4
1728931080000|2024-10-14 18:38:00|||||||||7
1728931090000|2024-10-14 18:38:10|||||||||1
1728931100000|2024-10-14 18:38:20|||||||||2
1728931110000|2024-10-14 18:38:30|||||||||18
1728931120000|2024-10-14 18:38:40|||||||||8
1728931130000|2024-10-14 18:38:50|||||||||10
1728931140000|2024-10-14 18:39:00|||||||||2
1728931150000|2024-10-14 18:39:10|||||||||19
1728931160000|2024-10-14 18:39:20|||||||||2
1728931170000|2024-10-14 18:39:30|||||||||3
1728931180000|2024-10-14 18:39:40|||||||||2
1728931190000|2024-10-14 18:39:50|||||||||2
1728931200000|2024-10-14 18:40:00|||||||||4
1728931210000|2024-10-14 18:40:10|||||||||2
1728931220000|2024-10-14 18:40:20|||||||||2
1728931230000|2024-10-14 18:40:30|||||||||8
1728931240000|2024-10-14 18:40:40|||||||||1
1728931250000|2024-10-14 18:40:50|||||||||2
1728931260000|2024-10-14 18:41:00|||||||||6
1728931270000|2024-10-14 18:41:10|||||||||6
1728931280000|2024-10-14 18:41:20|||||||||2
1728931290000|2024-10-14 18:41:30|||||||||5
1728931300000|2024-10-14 18:41:40|||||||||1
1728931310000|2024-10-14 18:41:50|||||||||5
1728931320000|2024-10-14 18:42:00|||||||||8
1728931330000|2024-10-14 18:42:10|||||||||2
1728931340000|2024-10-14 18:42:20|||||||||6
1728931350000|2024-10-14 18:42:30|||||||||3
1728931360000|2024-10-14 18:42:40|||||||||1
1728931370000|2024-10-14 18:42:50|||||||||1
1728931380000|2024-10-14 18:43:00|||||||||5
1728931390000|2024-10-14 18:43:10|||||||||1
1728931400000|2024-10-14 18:43:20|||||||||5
1728931410000|2024-10-14 18:43:30|||||||||4
1728931420000|2024-10-14 18:43:40|||||||||3
1728931430000|2024-10-14 18:43:50|||||||||4
1728931440000|2024-10-14 18:44:00|||||||||4
1728931450000|2024-10-14 18:44:10|||||||||4
1728931460000|2024-10-14 18:44:20|||||||||2
1728931470000|2024-10-14 18:44:30|||||||||5
1728931480000|2024-10-14 18:44:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1728931490000|2024-10-14 18:44:50|||||||||27
1728931500000|2024-10-14 18:45:00|||||||||3
1728931510000|2024-10-14 18:45:10|||||||||4
1728931520000|2024-10-14 18:45:20|||||||||1
1728931530000|2024-10-14 18:45:30|||||||||5
1728931540000|2024-10-14 18:45:40|||||||||7
1728931550000|2024-10-14 18:45:50|||||||||2
1728931560000|2024-10-14 18:46:00|||||||||4
1728931570000|2024-10-14 18:46:10|||||||||11
1728931580000|2024-10-14 18:46:20|||||||||40
1728931590000|2024-10-14 18:46:30|||||||||6
1728931600000|2024-10-14 18:46:40|||||||||4
1728931610000|2024-10-14 18:46:50|||||||||2
1728931620000|2024-10-14 18:47:00|||||||||20
1728931630000|2024-10-14 18:47:10|||||||||3
1728931640000|2024-10-14 18:47:20|||||||||6
1728931650000|2024-10-14 18:47:30|||||||||5
1728931660000|2024-10-14 18:47:40|||||||||6
1728931670000|2024-10-14 18:47:50|||||||||58
1728931680000|2024-10-14 18:48:00|||||||||4
1728931690000|2024-10-14 18:48:10|||||||||6
1728931700000|2024-10-14 18:48:20|||||||||7
1728931710000|2024-10-14 18:48:30|||||||||2
1728931720000|2024-10-14 18:48:40|||||||||3
1728931730000|2024-10-14 18:48:50|||||||||1
1728931740000|2024-10-14 18:49:00|||||||||56
1728931750000|2024-10-14 18:49:10|||||||||7
1728931760000|2024-10-14 18:49:20|||||||||2
1728931770000|2024-10-14 18:49:30|||||||||12
1728931780000|2024-10-14 18:49:40|||||||||4
1728931790000|2024-10-14 18:49:50|||||||||2
1728931800000|2024-10-14 18:50:00|||||||||2
1728931810000|2024-10-14 18:50:10|||||||||2
1728931820000|2024-10-14 18:50:20|||||||||6
1728931830000|2024-10-14 18:50:30|||||||||5
1728931840000|2024-10-14 18:50:40|||||||||2
1728931860000|2024-10-14 18:51:00|||||||||3
1728931880000|2024-10-14 18:51:20|||||||||1
1728931890000|2024-10-14 18:51:30|||||||||18
1728931900000|2024-10-14 18:51:40|||||||||4
1728931910000|2024-10-14 18:51:50|||||||||5
1728931920000|2024-10-14 18:52:00|||||||||7
1728931930000|2024-10-14 18:52:10|||||||||1
1728931940000|2024-10-14 18:52:20|||||||||2
1728931950000|2024-10-14 18:52:30|||||||||2
1728931960000|2024-10-14 18:52:40|||||||||2
1728931980000|2024-10-14 18:53:00|||||||||6
1728931990000|2024-10-14 18:53:10|||||||||2
1728932000000|2024-10-14 18:53:20|||||||||10
1728932010000|2024-10-14 18:53:30|||||||||2
1728932020000|2024-10-14 18:53:40|||||||||31
1728932030000|2024-10-14 18:53:50|||||||||3
1728932040000|2024-10-14 18:54:00|||||||||23
1728932060000|2024-10-14 18:54:20|||||||||3
1728932070000|2024-10-14 18:54:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|69
1728932080000|2024-10-14 18:54:40|||||||||60
1728932090000|2024-10-14 18:54:50|||||||||7
1728932100000|2024-10-14 18:55:00|||||||||112
1728932110000|2024-10-14 18:55:10|||||||||4
1728932120000|2024-10-14 18:55:20|||||||||1
1728932130000|2024-10-14 18:55:30|||||||||2
1728932140000|2024-10-14 18:55:40|||||||||3
1728932150000|2024-10-14 18:55:50|||||||||1
1728932160000|2024-10-14 18:56:00|||||||||2
1728932170000|2024-10-14 18:56:10|||||||||3
1728932180000|2024-10-14 18:56:20|||||||||5
1728932190000|2024-10-14 18:56:30|||||||||2
1728932200000|2024-10-14 18:56:40|||||||||21
1728932210000|2024-10-14 18:56:50|||||||||2
1728932220000|2024-10-14 18:57:00|||||||||1
1728932230000|2024-10-14 18:57:10|||||||||4
1728932240000|2024-10-14 18:57:20|||||||||2
1728932250000|2024-10-14 18:57:30|||||||||5
1728932260000|2024-10-14 18:57:40|||||||||2
1728932280000|2024-10-14 18:58:00|||||||||3
1728932290000|2024-10-14 18:58:10|||||||||6
1728932300000|2024-10-14 18:58:20|||||||||4
1728932310000|2024-10-14 18:58:30|||||||||2
1728932320000|2024-10-14 18:58:40|||||||||1
1728932330000|2024-10-14 18:58:50|||||||||1
1728932340000|2024-10-14 18:59:00|||||||||2
1728932350000|2024-10-14 18:59:10|||||||||2
1728932360000|2024-10-14 18:59:20|||||||||4
1728932370000|2024-10-14 18:59:30|||||||||2
1728932380000|2024-10-14 18:59:40|||||||||2
1728932390000|2024-10-14 18:59:50|||||||||2
1728932400000|2024-10-14 19:00:00|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|148
1728932410000|2024-10-14 19:00:10|||||||||6
1728932430000|2024-10-14 19:00:30|||||||||2
1728932440000|2024-10-14 19:00:40|||||||||2
1728932450000|2024-10-14 19:00:50|||||||||2
1728932460000|2024-10-14 19:01:00|||||||||3
1728932470000|2024-10-14 19:01:10|||||||||4
1728932480000|2024-10-14 19:01:20|||||||||10
1728932490000|2024-10-14 19:01:30|||||||||1
1728932500000|2024-10-14 19:01:40|||||||||1
1728932530000|2024-10-14 19:02:10|||||||||3
1728932540000|2024-10-14 19:02:20|||||||||5
1728932550000|2024-10-14 19:02:30|||||||||1
1728932560000|2024-10-14 19:02:40|||||||||4
1728932570000|2024-10-14 19:02:50|||||||||1
1728932590000|2024-10-14 19:03:10|||||||||8
1728932600000|2024-10-14 19:03:20|||||||||57
1728932620000|2024-10-14 19:03:40|||||||||8
1728932630000|2024-10-14 19:03:50|||||||||2
1728932640000|2024-10-14 19:04:00|||||||||5
1728932650000|2024-10-14 19:04:10|||||||||4
1728932680000|2024-10-14 19:04:40|||||||||6
1728932690000|2024-10-14 19:04:50|||||||||1
1728932700000|2024-10-14 19:05:00|||||||||2
1728932710000|2024-10-14 19:05:10|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|78
1728932720000|2024-10-14 19:05:20|||||||||1
1728932730000|2024-10-14 19:05:30|||||||||2
1728932740000|2024-10-14 19:05:40|||||||||4
1728932750000|2024-10-14 19:05:50|||||||||2
1728932760000|2024-10-14 19:06:00|||||||||8
1728932770000|2024-10-14 19:06:10|||||||||13
1728932780000|2024-10-14 19:06:20|||||||||3
1728932790000|2024-10-14 19:06:30|||||||||2
1728932800000|2024-10-14 19:06:40|||||||||7
1728932810000|2024-10-14 19:06:50|||||||||2
1728932820000|2024-10-14 19:07:00|||||||||3
1728932830000|2024-10-14 19:07:10|||||||||4
1728932840000|2024-10-14 19:07:20|||||||||2
1728932850000|2024-10-14 19:07:30|||||||||1
1728932860000|2024-10-14 19:07:40|||||||||11
1728932870000|2024-10-14 19:07:50|||||||||2
1728932880000|2024-10-14 19:08:00|||||||||7
1728932890000|2024-10-14 19:08:10|||||||||3
1728932900000|2024-10-14 19:08:20|||||||||2
1728932910000|2024-10-14 19:08:30|||||||||2
1728932920000|2024-10-14 19:08:40|||||||||11
1728932930000|2024-10-14 19:08:50|||||||||3
1728932940000|2024-10-14 19:09:00|||||||||3
1728932950000|2024-10-14 19:09:10|||||||||3
1728932960000|2024-10-14 19:09:20|||||||||2
1728932970000|2024-10-14 19:09:30|||||||||7
1728932980000|2024-10-14 19:09:40|||||||||4
1728932990000|2024-10-14 19:09:50|||||||||3
1728933000000|2024-10-14 19:10:00|||||||||8
1728933010000|2024-10-14 19:10:10|||||||||4
1728933020000|2024-10-14 19:10:20|||||||||2
1728933030000|2024-10-14 19:10:30|||||||||1
1728933040000|2024-10-14 19:10:40|||||||||5
1728933050000|2024-10-14 19:10:50|||||||||1
1728933060000|2024-10-14 19:11:00|||||||||9
1728933070000|2024-10-14 19:11:10|||||||||7
1728933080000|2024-10-14 19:11:20|||||||||5
1728933090000|2024-10-14 19:11:30|||||||||2
1728933100000|2024-10-14 19:11:40|||||||||3
1728933110000|2024-10-14 19:11:50|||||||||2
1728933120000|2024-10-14 19:12:00|||||||||124
1728933130000|2024-10-14 19:12:10|||||||||3
1728933140000|2024-10-14 19:12:20|||||||||8
1728933150000|2024-10-14 19:12:30|||||||||4
1728933160000|2024-10-14 19:12:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|170
1728933170000|2024-10-14 19:12:50|||||||||1
1728933180000|2024-10-14 19:13:00|||||||||2
1728933190000|2024-10-14 19:13:10|||||||||3
1728933200000|2024-10-14 19:13:20|||||||||9
1728933210000|2024-10-14 19:13:30|||||||||2
1728933220000|2024-10-14 19:13:40|||||||||3
1728933230000|2024-10-14 19:13:50|||||||||4
1728933240000|2024-10-14 19:14:00|||||||||7
1728933250000|2024-10-14 19:14:10|||||||||10
1728933260000|2024-10-14 19:14:20|||||||||7
1728933270000|2024-10-14 19:14:30|||||||||3
1728933280000|2024-10-14 19:14:40|||||||||4
1728933290000|2024-10-14 19:14:50|||||||||4
1728933300000|2024-10-14 19:15:00|||||||||1
1728933310000|2024-10-14 19:15:10|||||||||5
1728933320000|2024-10-14 19:15:20|||||||||1
1728933330000|2024-10-14 19:15:30|||||||||3
1728933340000|2024-10-14 19:15:40|||||||||4
1728933350000|2024-10-14 19:15:50|||||||||2
1728933360000|2024-10-14 19:16:00|||||||||9
1728933370000|2024-10-14 19:16:10|||||||||5
1728933380000|2024-10-14 19:16:20|||||||||2
1728933390000|2024-10-14 19:16:30|||||||||4
1728933400000|2024-10-14 19:16:40|||||||||4
1728933410000|2024-10-14 19:16:50|||||||||11
1728933420000|2024-10-14 19:17:00|||||||||23
1728933430000|2024-10-14 19:17:10|||||||||5
1728933440000|2024-10-14 19:17:20|||||||||5
1728933450000|2024-10-14 19:17:30|||||||||2
1728933460000|2024-10-14 19:17:40|||||||||5
1728933470000|2024-10-14 19:17:50|||||||||5
1728933480000|2024-10-14 19:18:00|||||||||2
1728933490000|2024-10-14 19:18:10|||||||||7
1728933500000|2024-10-14 19:18:20|||||||||3
1728933510000|2024-10-14 19:18:30|||||||||1
1728933520000|2024-10-14 19:18:40|||||||||4
1728933530000|2024-10-14 19:18:50|||||||||2
1728933540000|2024-10-14 19:19:00|||||||||3
1728933550000|2024-10-14 19:19:10|||||||||2
1728933560000|2024-10-14 19:19:20|||||||||2
1728933570000|2024-10-14 19:19:30|||||||||3
1728933580000|2024-10-14 19:19:40|||||||||5
1728933590000|2024-10-14 19:19:50|||||||||3
1728933600000|2024-10-14 19:20:00|||||||||10
1728933610000|2024-10-14 19:20:10|||||||||2
1728933630000|2024-10-14 19:20:30|||||||||1
1728933640000|2024-10-14 19:20:40|||||||||4
1728933660000|2024-10-14 19:21:00|||||||||1
1728933670000|2024-10-14 19:21:10|||||||||2
1728933690000|2024-10-14 19:21:30|||||||||2
1728933700000|2024-10-14 19:21:40|||||||||2
1728933710000|2024-10-14 19:21:50|||||||||1
1728933720000|2024-10-14 19:22:00|||||||||3
1728933730000|2024-10-14 19:22:10|||||||||2
1728933740000|2024-10-14 19:22:20|||||||||49
1728933750000|2024-10-14 19:22:30|||||||||39
1728933760000|2024-10-14 19:22:40|||||||||2
1728933770000|2024-10-14 19:22:50|||||||||1
1728933790000|2024-10-14 19:23:10|||||||||2
1728933800000|2024-10-14 19:23:20|||||||||21
1728933810000|2024-10-14 19:23:30|||||||||1
1728933820000|2024-10-14 19:23:40|||||||||4
1728933830000|2024-10-14 19:23:50|||||||||2
1728933840000|2024-10-14 19:24:00|||||||||15
1728933850000|2024-10-14 19:24:10|||||||||12
1728933860000|2024-10-14 19:24:20|||||||||11
1728933870000|2024-10-14 19:24:30|||||||||2
1728933880000|2024-10-14 19:24:40|||||||||3
1728933900000|2024-10-14 19:25:00|||||||||25
1728933910000|2024-10-14 19:25:10|||||||||2
1728933930000|2024-10-14 19:25:30|||||||||7
1728933940000|2024-10-14 19:25:40|||||||||3
1728933950000|2024-10-14 19:25:50|||||||||5
1728933960000|2024-10-14 19:26:00|||||||||3
1728933970000|2024-10-14 19:26:10|||||||||2
1728933980000|2024-10-14 19:26:20|||||||||2
1728933990000|2024-10-14 19:26:30|||||||||8
1728934000000|2024-10-14 19:26:40|||||||||3
1728934010000|2024-10-14 19:26:50|||||||||2
1728934020000|2024-10-14 19:27:00|||||||||9
1728934030000|2024-10-14 19:27:10|||||||||11
1728934040000|2024-10-14 19:27:20|||||||||9
1728934060000|2024-10-14 19:27:40|||||||||11
1728934070000|2024-10-14 19:27:50|||||||||20
1728934080000|2024-10-14 19:28:00|||||||||1
1728934090000|2024-10-14 19:28:10|||||||||4
1728934100000|2024-10-14 19:28:20|||||||||1
1728934110000|2024-10-14 19:28:30|||||||||1
1728934120000|2024-10-14 19:28:40|||||||||4
1728934130000|2024-10-14 19:28:50|||||||||4
1728934140000|2024-10-14 19:29:00|||||||||2
1728934150000|2024-10-14 19:29:10|||||||||2
1728934160000|2024-10-14 19:29:20|||||||||1
1728934170000|2024-10-14 19:29:30|||||||||2
1728934180000|2024-10-14 19:29:40|||||||||39
1728934190000|2024-10-14 19:29:50|||||||||1
1728934200000|2024-10-14 19:30:00|||||||||4
1728934210000|2024-10-14 19:30:10|||||||||12
1728934220000|2024-10-14 19:30:20|||||||||4
1728934230000|2024-10-14 19:30:30|||||||||9
1728934240000|2024-10-14 19:30:40|||||||||6
1728934260000|2024-10-14 19:31:00|||||||||8
1728934270000|2024-10-14 19:31:10|||||||||4
1728934280000|2024-10-14 19:31:20|||||||||4
1728934290000|2024-10-14 19:31:30|||||||||43
1728934300000|2024-10-14 19:31:40|||||||||23
1728934310000|2024-10-14 19:31:50|||||||||6
1728934320000|2024-10-14 19:32:00|||||||||5
1728934330000|2024-10-14 19:32:10|||||||||6
1728934340000|2024-10-14 19:32:20|||||||||2
1728934350000|2024-10-14 19:32:30|||||||||1
1728934360000|2024-10-14 19:32:40|||||||||6
1728934370000|2024-10-14 19:32:50|||||||||10
1728934380000|2024-10-14 19:33:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|39
1728934390000|2024-10-14 19:33:10|||||||||7
1728934400000|2024-10-14 19:33:20|||||||||7
1728934410000|2024-10-14 19:33:30|||||||||5
1728934420000|2024-10-14 19:33:40|||||||||1
1728934430000|2024-10-14 19:33:50|||||||||14
1728934440000|2024-10-14 19:34:00|||||||||1
1728934450000|2024-10-14 19:34:10|||||||||3
1728934460000|2024-10-14 19:34:20|||||||||2
1728934470000|2024-10-14 19:34:30|||||||||14
1728934480000|2024-10-14 19:34:40|||||||||4
1728934490000|2024-10-14 19:34:50|||||||||5
1728934510000|2024-10-14 19:35:10|||||||||11
1728934520000|2024-10-14 19:35:20|||||||||7
1728934530000|2024-10-14 19:35:30|||||||||4
1728934540000|2024-10-14 19:35:40|||||||||9
1728934550000|2024-10-14 19:35:50|||||||||18
1728934560000|2024-10-14 19:36:00|||||||||44
1728934570000|2024-10-14 19:36:10|||||||||8
1728934580000|2024-10-14 19:36:20|||||||||2
1728934590000|2024-10-14 19:36:30|||||||||5
1728934600000|2024-10-14 19:36:40|||||||||4
1728934610000|2024-10-14 19:36:50|||||||||1
1728934620000|2024-10-14 19:37:00|||||||||6
1728934630000|2024-10-14 19:37:10|||||||||7
1728934640000|2024-10-14 19:37:20|||||||||7
1728934650000|2024-10-14 19:37:30|||||||||1
1728934660000|2024-10-14 19:37:40|||||||||6
1728934670000|2024-10-14 19:37:50|||||||||5
1728934680000|2024-10-14 19:38:00|||||||||2
1728934690000|2024-10-14 19:38:10|||||||||5
1728934700000|2024-10-14 19:38:20|||||||||27
1728934710000|2024-10-14 19:38:30|||||||||3
1728934720000|2024-10-14 19:38:40|||||||||7
1728934730000|2024-10-14 19:38:50|||||||||4
1728934740000|2024-10-14 19:39:00|||||||||2
1728934750000|2024-10-14 19:39:10|||||||||4
1728934760000|2024-10-14 19:39:20|||||||||2
1728934770000|2024-10-14 19:39:30|||||||||11
1728934780000|2024-10-14 19:39:40|||||||||9
1728934790000|2024-10-14 19:39:50|||||||||9
1728934800000|2024-10-14 19:40:00|||||||||7
1728934810000|2024-10-14 19:40:10|||||||||7
1728934820000|2024-10-14 19:40:20|||||||||4
1728934830000|2024-10-14 19:40:30|||||||||9
1728934840000|2024-10-14 19:40:40|||||||||16
1728934850000|2024-10-14 19:40:50|||||||||5
1728934870000|2024-10-14 19:41:10|||||||||8
1728934880000|2024-10-14 19:41:20|||||||||6
1728934890000|2024-10-14 19:41:30|||||||||8
1728934900000|2024-10-14 19:41:40|||||||||3
1728934910000|2024-10-14 19:41:50|||||||||4
1728934920000|2024-10-14 19:42:00|||||||||29
1728934930000|2024-10-14 19:42:10|||||||||7
1728934940000|2024-10-14 19:42:20|||||||||3
1728934950000|2024-10-14 19:42:30|||||||||6
1728934960000|2024-10-14 19:42:40|||||||||25
1728934970000|2024-10-14 19:42:50|||||||||8
1728934980000|2024-10-14 19:43:00|||||||||6
1728934990000|2024-10-14 19:43:10|||||||||10
1728935000000|2024-10-14 19:43:20|||||||||9
1728935010000|2024-10-14 19:43:30|||||||||6
1728935020000|2024-10-14 19:43:40|||||||||9
1728935030000|2024-10-14 19:43:50|||||||||11
1728935040000|2024-10-14 19:44:00|||||||||2
1728935050000|2024-10-14 19:44:10|||||||||6
1728935060000|2024-10-14 19:44:20|||||||||6
1728935070000|2024-10-14 19:44:30|||||||||2
1728935080000|2024-10-14 19:44:40|||||||||10
1728935090000|2024-10-14 19:44:50|||||||||8
1728935100000|2024-10-14 19:45:00|||||||||4
1728935110000|2024-10-14 19:45:10|||||||||7
1728935120000|2024-10-14 19:45:20|||||||||4
1728935130000|2024-10-14 19:45:30|||||||||34
1728935140000|2024-10-14 19:45:40|||||||||6
1728935150000|2024-10-14 19:45:50|||||||||2
1728935160000|2024-10-14 19:46:00|||||||||8
1728935170000|2024-10-14 19:46:10|||||||||9
1728935180000|2024-10-14 19:46:20|||||||||3
1728935190000|2024-10-14 19:46:30|||||||||8
1728935200000|2024-10-14 19:46:40|||||||||6
1728935210000|2024-10-14 19:46:50|||||||||20
1728935220000|2024-10-14 19:47:00|||||||||8
1728935230000|2024-10-14 19:47:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|27
1728935240000|2024-10-14 19:47:20|||||||||11
1728935250000|2024-10-14 19:47:30|||||||||5
1728935260000|2024-10-14 19:47:40|||||||||4
1728935270000|2024-10-14 19:47:50|||||||||3
1728935280000|2024-10-14 19:48:00|||||||||9
1728935290000|2024-10-14 19:48:10|||||||||5
1728935300000|2024-10-14 19:48:20|||||||||6
1728935310000|2024-10-14 19:48:30|||||||||16
1728935320000|2024-10-14 19:48:40|||||||||12
1728935330000|2024-10-14 19:48:50|||||||||6
1728935340000|2024-10-14 19:49:00|||||||||10
1728935350000|2024-10-14 19:49:10|||||||||16
1728935360000|2024-10-14 19:49:20|||||||||13
1728935370000|2024-10-14 19:49:30|||||||||6
1728935380000|2024-10-14 19:49:40|||||||||58
1728935390000|2024-10-14 19:49:50|||||||||5
1728935400000|2024-10-14 19:50:00|||||||||41
1728935410000|2024-10-14 19:50:10|||||||||18
1728935420000|2024-10-14 19:50:20|||||||||10
1728935430000|2024-10-14 19:50:30|||||||||12
1728935440000|2024-10-14 19:50:40|||||||||24
1728935450000|2024-10-14 19:50:50|||||||||11
1728935460000|2024-10-14 19:51:00|||||||||13
1728935470000|2024-10-14 19:51:10|||||||||5
1728935480000|2024-10-14 19:51:20|||||||||24
1728935490000|2024-10-14 19:51:30|||||||||6
1728935500000|2024-10-14 19:51:40|||||||||9
1728935510000|2024-10-14 19:51:50|||||||||8
1728935520000|2024-10-14 19:52:00|||||||||28
1728935530000|2024-10-14 19:52:10|||||||||10
1728935540000|2024-10-14 19:52:20|||||||||6
1728935550000|2024-10-14 19:52:30|||||||||10
1728935560000|2024-10-14 19:52:40|||||||||10
1728935570000|2024-10-14 19:52:50|||||||||14
1728935580000|2024-10-14 19:53:00|||||||||13
1728935590000|2024-10-14 19:53:10|||||||||15
1728935600000|2024-10-14 19:53:20|||||||||47
1728935610000|2024-10-14 19:53:30|||||||||7
1728935620000|2024-10-14 19:53:40|||||||||10
1728935630000|2024-10-14 19:53:50|||||||||24
1728935640000|2024-10-14 19:54:00|||||||||18
1728935650000|2024-10-14 19:54:10|||||||||10
1728935660000|2024-10-14 19:54:20|||||||||11
1728935670000|2024-10-14 19:54:30|||||||||34
1728935680000|2024-10-14 19:54:40|||||||||12
1728935690000|2024-10-14 19:54:50|||||||||164
1728935700000|2024-10-14 19:55:00|||||||||33
1728935710000|2024-10-14 19:55:10|||||||||28
1728935720000|2024-10-14 19:55:20|||||||||19
1728935730000|2024-10-14 19:55:30|||||||||55
1728935740000|2024-10-14 19:55:40|||||||||29
1728935750000|2024-10-14 19:55:50|||||||||22
1728935760000|2024-10-14 19:56:00|||||||||22
1728935770000|2024-10-14 19:56:10|||||||||25
1728935780000|2024-10-14 19:56:20|||||||||36
1728935790000|2024-10-14 19:56:30|||||||||25
1728935800000|2024-10-14 19:56:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|39
1728935810000|2024-10-14 19:56:50|||||||||42
1728935820000|2024-10-14 19:57:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|24
1728935830000|2024-10-14 19:57:10|||||||||19
1728935840000|2024-10-14 19:57:20|||||||||17
1728935850000|2024-10-14 19:57:30|||||||||18
1728935860000|2024-10-14 19:57:40|||||||||35
1728935870000|2024-10-14 19:57:50|||||||||29
1728935880000|2024-10-14 19:58:00|||||||||57
1728935890000|2024-10-14 19:58:10|||||||||29
1728935900000|2024-10-14 19:58:20|||||||||30
1728935910000|2024-10-14 19:58:30|||||||||35
1728935920000|2024-10-14 19:58:40|||||||||41
1728935930000|2024-10-14 19:58:50|||||||||31
1728935940000|2024-10-14 19:59:00|||||||||88
1728935950000|2024-10-14 19:59:10|||||||||67
1728935960000|2024-10-14 19:59:20|||||||||74
1728935970000|2024-10-14 19:59:30|||||||||112
1728935980000|2024-10-14 19:59:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|361
1728935990000|2024-10-14 19:59:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|157
1728936000000|2024-10-14 20:00:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|305
1728936010000|2024-10-14 20:00:10|18.76|18.6|18.71|18.55|18.76|18.6|18.71|18.55|14
1728936020000|2024-10-14 20:00:20|||||||||107
1728936030000|2024-10-14 20:00:30|||||||||28
1728936040000|2024-10-14 20:00:40|||||||||14
1728936050000|2024-10-14 20:00:50|||||||||31
1728936060000|2024-10-14 20:01:00|||||||||20
1728936070000|2024-10-14 20:01:10|||||||||21
1728936080000|2024-10-14 20:01:20|||||||||12
1728936090000|2024-10-14 20:01:30|||||||||23
1728936100000|2024-10-14 20:01:40|||||||||19
1728936110000|2024-10-14 20:01:50|||||||||12
1728936120000|2024-10-14 20:02:00|||||||||27
1728936130000|2024-10-14 20:02:10|||||||||27
1728936140000|2024-10-14 20:02:20|||||||||17
1728936150000|2024-10-14 20:02:30|||||||||17
1728936160000|2024-10-14 20:02:40|||||||||17
1728936170000|2024-10-14 20:02:50|||||||||21
1728936180000|2024-10-14 20:03:00|||||||||18
1728936190000|2024-10-14 20:03:10|||||||||22
1728936200000|2024-10-14 20:03:20|||||||||25
1728936210000|2024-10-14 20:03:30|||||||||26
1728936220000|2024-10-14 20:03:40|||||||||26
1728936230000|2024-10-14 20:03:50|||||||||32
1728936240000|2024-10-14 20:04:00|||||||||31
1728936250000|2024-10-14 20:04:10|||||||||10
1728936260000|2024-10-14 20:04:20|||||||||23
1728936270000|2024-10-14 20:04:30|||||||||19
1728936280000|2024-10-14 20:04:40|||||||||25
1728936290000|2024-10-14 20:04:50|||||||||36
1728936300000|2024-10-14 20:05:00|||||||||10
1728936310000|2024-10-14 20:05:10|||||||||27
1728936320000|2024-10-14 20:05:20|||||||||39
1728936330000|2024-10-14 20:05:30|||||||||30
1728936340000|2024-10-14 20:05:40|||||||||24
1728936350000|2024-10-14 20:05:50|||||||||51
1728936360000|2024-10-14 20:06:00|||||||||20
1728936370000|2024-10-14 20:06:10|||||||||21
1728936380000|2024-10-14 20:06:20|||||||||31
1728936390000|2024-10-14 20:06:30|||||||||22
1728936400000|2024-10-14 20:06:40|||||||||28
1728936410000|2024-10-14 20:06:50|||||||||17
1728936420000|2024-10-14 20:07:00|||||||||22
1728936430000|2024-10-14 20:07:10|||||||||25
1728936440000|2024-10-14 20:07:20|||||||||24
1728936450000|2024-10-14 20:07:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|12
1728936460000|2024-10-14 20:07:40|||||||||26
1728936470000|2024-10-14 20:07:50|||||||||17
1728936480000|2024-10-14 20:08:00|||||||||36
1728936490000|2024-10-14 20:08:10|||||||||21
1728936500000|2024-10-14 20:08:20|||||||||18
1728936510000|2024-10-14 20:08:30|||||||||22
1728936520000|2024-10-14 20:08:40|||||||||30
1728936530000|2024-10-14 20:08:50|||||||||110
1728936540000|2024-10-14 20:09:00|||||||||30
1728936550000|2024-10-14 20:09:10|||||||||20
1728936560000|2024-10-14 20:09:20|||||||||31
1728936570000|2024-10-14 20:09:30|||||||||18
1728936580000|2024-10-14 20:09:40|||||||||36
1728936590000|2024-10-14 20:09:50|||||||||75
1728936600000|2024-10-14 20:10:00|||||||||9
1728936610000|2024-10-14 20:10:10|||||||||8
1728936620000|2024-10-14 20:10:20|||||||||119
1728936630000|2024-10-14 20:10:30|||||||||4
1728936640000|2024-10-14 20:10:40|||||||||4
1728936650000|2024-10-14 20:10:50|||||||||25
1728936660000|2024-10-14 20:11:00|||||||||6
1728936670000|2024-10-14 20:11:10|||||||||26
1728936680000|2024-10-14 20:11:20|||||||||19
1728936690000|2024-10-14 20:11:30|||||||||2
1728936700000|2024-10-14 20:11:40|||||||||11
1728936710000|2024-10-14 20:11:50|||||||||14
1728936720000|2024-10-14 20:12:00|||||||||6
1728936730000|2024-10-14 20:12:10|||||||||6
1728936740000|2024-10-14 20:12:20|||||||||8
1728936750000|2024-10-14 20:12:30|||||||||6
1728936760000|2024-10-14 20:12:40|||||||||5
1728936770000|2024-10-14 20:12:50|||||||||6
1728936780000|2024-10-14 20:13:00|||||||||24
1728936790000|2024-10-14 20:13:10|||||||||26
1728936800000|2024-10-14 20:13:20|||||||||12
1728936810000|2024-10-14 20:13:30|||||||||10
1728936820000|2024-10-14 20:13:40|||||||||14
1728936830000|2024-10-14 20:13:50|||||||||75
1728936840000|2024-10-14 20:14:00|||||||||5
1728936850000|2024-10-14 20:14:10|||||||||2
1728936860000|2024-10-14 20:14:20|||||||||81
1728936870000|2024-10-14 20:14:30|||||||||42
1728936880000|2024-10-14 20:14:40|||||||||35
1728936890000|2024-10-14 20:14:50|||||||||79
1728937810000|2024-10-14 20:30:10|||||||||1
1728937940000|2024-10-14 20:32:20|||||||||6
1728937950000|2024-10-14 20:32:30|||||||||1
1728938060000|2024-10-14 20:34:20|||||||||1
1728938120000|2024-10-14 20:35:20|||||||||10
1728938230000|2024-10-14 20:37:10|||||||||7
1728938390000|2024-10-14 20:39:50|||||||||1
1728938470000|2024-10-14 20:41:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1728938480000|2024-10-14 20:41:20|18.69|18.53|18.66|18.5|18.71|18.55|18.66|18.5|41
1728938490000|2024-10-14 20:41:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1728938510000|2024-10-14 20:41:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|57
1728938520000|2024-10-14 20:42:00|||||||||9
1728938540000|2024-10-14 20:42:20|||||||||1
1728938600000|2024-10-14 20:43:20|||||||||5
1728938700000|2024-10-14 20:45:00|||||||||14
1728938730000|2024-10-14 20:45:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|78
1728938740000|2024-10-14 20:45:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1728938810000|2024-10-14 20:46:50|||||||||2
1728938850000|2024-10-14 20:47:30|||||||||10
1728938870000|2024-10-14 20:47:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|27
1728938880000|2024-10-14 20:48:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|51
1728938900000|2024-10-14 20:48:20|||||||||21
1728938910000|2024-10-14 20:48:30|||||||||2
1728938920000|2024-10-14 20:48:40|||||||||2
1728938950000|2024-10-14 20:49:10|||||||||11
1728938970000|2024-10-14 20:49:30|||||||||5
1728938980000|2024-10-14 20:49:40|||||||||2
1728938990000|2024-10-14 20:49:50|||||||||1
1728939030000|2024-10-14 20:50:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|64
1728939060000|2024-10-14 20:51:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|8
1728939070000|2024-10-14 20:51:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1728939080000|2024-10-14 20:51:20|||||||||1
1728939090000|2024-10-14 20:51:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1728939100000|2024-10-14 20:51:40|||||||||1
1728939120000|2024-10-14 20:52:00|||||||||23
1728939200000|2024-10-14 20:53:20|||||||||50
1728939230000|2024-10-14 20:53:50|||||||||5
1728939240000|2024-10-14 20:54:00|||||||||335
1728939260000|2024-10-14 20:54:20|||||||||37
1728939350000|2024-10-14 20:55:50|||||||||1
1728939370000|2024-10-14 20:56:10|||||||||19
1728939400000|2024-10-14 20:56:40|||||||||4
1728939420000|2024-10-14 20:57:00|||||||||15
1728939430000|2024-10-14 20:57:10|||||||||2
1728939460000|2024-10-14 20:57:40|||||||||12
1728939470000|2024-10-14 20:57:50|||||||||4
1728939490000|2024-10-14 20:58:10|||||||||2
1728939500000|2024-10-14 20:58:20|||||||||1
1728939510000|2024-10-14 20:58:30|||||||||5
1728939540000|2024-10-14 20:59:00|||||||||3
1728939550000|2024-10-14 20:59:10|||||||||27
1728939580000|2024-10-14 20:59:40|||||||||1
1728939590000|2024-10-14 20:59:50|||||||||9
1728943420000|2024-10-14 22:03:40|||||||||1
1728943710000|2024-10-14 22:08:30|||||||||1
1728943830000|2024-10-14 22:10:30|||||||||4
1728943840000|2024-10-14 22:10:40|||||||||52
1728943880000|2024-10-14 22:11:20|||||||||23
1728944030000|2024-10-14 22:13:50|||||||||2
1728944090000|2024-10-14 22:14:50|||||||||1
1728944180000|2024-10-14 22:16:20|||||||||1
1728944280000|2024-10-14 22:18:00|||||||||1
1728944400000|2024-10-14 22:20:00|||||||||54
1728944460000|2024-10-14 22:21:00|||||||||2
1728944500000|2024-10-14 22:21:40|||||||||1
1728944510000|2024-10-14 22:21:50|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|19
1728944530000|2024-10-14 22:22:10|||||||||6
1728944590000|2024-10-14 22:23:10|||||||||6
1728944880000|2024-10-14 22:28:00|||||||||2
1728945400000|2024-10-14 22:36:40|||||||||8
1728945610000|2024-10-14 22:40:10|||||||||1
1728945640000|2024-10-14 22:40:40|||||||||1
1728946260000|2024-10-14 22:51:00|||||||||3
1728946300000|2024-10-14 22:51:40|||||||||11
1728946320000|2024-10-14 22:52:00|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|65
1728946360000|2024-10-14 22:52:40|||||||||19
1728946730000|2024-10-14 22:58:50|||||||||3
1728947580000|2024-10-14 23:13:00|||||||||37
1728947590000|2024-10-14 23:13:10|||||||||1
1728947650000|2024-10-14 23:14:10|||||||||3
1728947690000|2024-10-14 23:14:50|||||||||1
1728947710000|2024-10-14 23:15:10|||||||||10
1728947780000|2024-10-14 23:16:20|||||||||1
1728947880000|2024-10-14 23:18:00|||||||||1
1728947890000|2024-10-14 23:18:10|||||||||44
1728947980000|2024-10-14 23:19:40|||||||||1
1728948040000|2024-10-14 23:20:40|||||||||19
1728948230000|2024-10-14 23:23:50|||||||||1
1728948520000|2024-10-14 23:28:40|||||||||7
1728948530000|2024-10-14 23:28:50|||||||||3
1728948540000|2024-10-14 23:29:00|||||||||3
1728948550000|2024-10-14 23:29:10|||||||||3
1728948560000|2024-10-14 23:29:20|||||||||3
1728948580000|2024-10-14 23:29:40|||||||||3
1728948590000|2024-10-14 23:29:50|||||||||5
1728948890000|2024-10-14 23:34:50|||||||||1
1728949040000|2024-10-14 23:37:20|||||||||5
1728949060000|2024-10-14 23:37:40|||||||||5
1728949270000|2024-10-14 23:41:10|||||||||2
1728949370000|2024-10-14 23:42:50|||||||||21
1728949420000|2024-10-14 23:43:40|||||||||6
1728949770000|2024-10-14 23:49:30|||||||||1
1728949790000|2024-10-14 23:49:50|||||||||4
1728950090000|2024-10-14 23:54:50|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|17
1728950220000|2024-10-14 23:57:00|||||||||2
1728950310000|2024-10-14 23:58:30|||||||||1
1728950390000|2024-10-14 23:59:50|||||||||6
1728950520000|2024-10-15 00:02:00|||||||||11
1728950550000|2024-10-15 00:02:30|||||||||10
1728950580000|2024-10-15 00:03:00|||||||||15
1728950600000|2024-10-15 00:03:20|||||||||2
1728950690000|2024-10-15 00:04:50|||||||||3
1728950810000|2024-10-15 00:06:50|||||||||1
1728950850000|2024-10-15 00:07:30|||||||||1
1728950990000|2024-10-15 00:09:50|||||||||1
1728951130000|2024-10-15 00:12:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1728951290000|2024-10-15 00:14:50|||||||||2
1728951710000|2024-10-15 00:21:50|||||||||1
1728951830000|2024-10-15 00:23:50|||||||||1
1728952970000|2024-10-15 00:42:50|||||||||1
1728953190000|2024-10-15 00:46:30|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|24
1728953200000|2024-10-15 00:46:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|10
1728953230000|2024-10-15 00:47:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1728953280000|2024-10-15 00:48:00|||||||||1
1728953300000|2024-10-15 00:48:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|22
1728953310000|2024-10-15 00:48:30|||||||||9
1728953600000|2024-10-15 00:53:20|||||||||2
1728953740000|2024-10-15 00:55:40|||||||||9
1728953770000|2024-10-15 00:56:10|||||||||11
1728954010000|2024-10-15 01:00:10|||||||||1
1728954670000|2024-10-15 01:11:10|||||||||6
1728955990000|2024-10-15 01:33:10|||||||||2
1728956000000|2024-10-15 01:33:20|||||||||1
1728956030000|2024-10-15 01:33:50|||||||||1
1728956050000|2024-10-15 01:34:10|||||||||153
1728956620000|2024-10-15 01:43:40|||||||||1
1728956720000|2024-10-15 01:45:20|||||||||1
1728957370000|2024-10-15 01:56:10|||||||||1
1728957390000|2024-10-15 01:56:30|||||||||2
1728957800000|2024-10-15 02:03:20|||||||||9
1728957810000|2024-10-15 02:03:30|||||||||1
1728958240000|2024-10-15 02:10:40|||||||||2
1728958300000|2024-10-15 02:11:40|||||||||1
1728958310000|2024-10-15 02:11:50|||||||||2
1728958450000|2024-10-15 02:14:10|||||||||3
1728959220000|2024-10-15 02:27:00|||||||||5
1728959480000|2024-10-15 02:31:20|||||||||1
1728960510000|2024-10-15 02:48:30|||||||||1
1728962510000|2024-10-15 03:21:50|||||||||1
1728965100000|2024-10-15 04:05:00|||||||||2
1728965130000|2024-10-15 04:05:30|||||||||1
1728965470000|2024-10-15 04:11:10|||||||||6
1728965680000|2024-10-15 04:14:40|||||||||2
1728965830000|2024-10-15 04:17:10|||||||||5
1728965850000|2024-10-15 04:17:30|||||||||8
1728966780000|2024-10-15 04:33:00|||||||||1
1728969860000|2024-10-15 05:24:20|||||||||1
1728970210000|2024-10-15 05:30:10|||||||||1
1728970970000|2024-10-15 05:42:50|||||||||2
1728971100000|2024-10-15 05:45:00|||||||||1
1728971120000|2024-10-15 05:45:20|||||||||7
1728971180000|2024-10-15 05:46:20|||||||||3
1728971210000|2024-10-15 05:46:50|||||||||3
1728971470000|2024-10-15 05:51:10|||||||||3
1728971570000|2024-10-15 05:52:50|||||||||3
1728971690000|2024-10-15 05:54:50|||||||||1
1728971800000|2024-10-15 05:56:40|||||||||1
1728971890000|2024-10-15 05:58:10|||||||||1
1728972010000|2024-10-15 06:00:10|||||||||1
1728972110000|2024-10-15 06:01:50|||||||||1
1728972690000|2024-10-15 06:11:30|||||||||4
1728972700000|2024-10-15 06:11:40|||||||||1
1728972710000|2024-10-15 06:11:50|||||||||1
1728972720000|2024-10-15 06:12:00|||||||||5
1728972890000|2024-10-15 06:14:50|||||||||4
1728972970000|2024-10-15 06:16:10|||||||||20
1728973100000|2024-10-15 06:18:20|||||||||1
1728973150000|2024-10-15 06:19:10|||||||||1
1728973190000|2024-10-15 06:19:50|||||||||1
1728973200000|2024-10-15 06:20:00|||||||||18
1728973490000|2024-10-15 06:24:50|||||||||1
1728973640000|2024-10-15 06:27:20|||||||||28
1728973650000|2024-10-15 06:27:30|||||||||10
1728973660000|2024-10-15 06:27:40|||||||||24
1728973720000|2024-10-15 06:28:40|||||||||1
1728973730000|2024-10-15 06:28:50|||||||||1
1728973790000|2024-10-15 06:29:50|||||||||1
1728973830000|2024-10-15 06:30:30|||||||||5
1728974000000|2024-10-15 06:33:20|||||||||1
1728974090000|2024-10-15 06:34:50|||||||||1
1728974200000|2024-10-15 06:36:40|||||||||2
1728974210000|2024-10-15 06:36:50|||||||||1
1728974290000|2024-10-15 06:38:10|||||||||3
1728974390000|2024-10-15 06:39:50|||||||||1
1728974410000|2024-10-15 06:40:10|||||||||1
1728974630000|2024-10-15 06:43:50|||||||||5
1728974670000|2024-10-15 06:44:30|||||||||1
1728974680000|2024-10-15 06:44:40|||||||||1
1728974960000|2024-10-15 06:49:20|||||||||2
1728974990000|2024-10-15 06:49:50|||||||||1
1728975270000|2024-10-15 06:54:30|||||||||1
1728975280000|2024-10-15 06:54:40|||||||||1
1728975290000|2024-10-15 06:54:50|||||||||1
1728975430000|2024-10-15 06:57:10|||||||||1
1728975510000|2024-10-15 06:58:30|||||||||1
1728975580000|2024-10-15 06:59:40|||||||||1
1728975670000|2024-10-15 07:01:10|||||||||1
1728975680000|2024-10-15 07:01:20|18.55|18.39|18.6|18.44|18.6|18.44|18.55|18.39|138
1728975690000|2024-10-15 07:01:30|||||||||1
1728975720000|2024-10-15 07:02:00|||||||||1
1728975730000|2024-10-15 07:02:10|||||||||2
1728975740000|2024-10-15 07:02:20|||||||||2
1728975770000|2024-10-15 07:02:50|||||||||12
1728975780000|2024-10-15 07:03:00|||||||||1
1728975810000|2024-10-15 07:03:30|||||||||1
1728975840000|2024-10-15 07:04:00|||||||||1
1728975860000|2024-10-15 07:04:20|||||||||4
1728975880000|2024-10-15 07:04:40|||||||||1
1728975890000|2024-10-15 07:04:50|||||||||1
1728975900000|2024-10-15 07:05:00|||||||||4
1728976020000|2024-10-15 07:07:00|||||||||1
1728976110000|2024-10-15 07:08:30|||||||||1
1728976160000|2024-10-15 07:09:20|||||||||1
1728976220000|2024-10-15 07:10:20|||||||||15
1728976300000|2024-10-15 07:11:40|||||||||7
1728976310000|2024-10-15 07:11:50|||||||||1
1728976390000|2024-10-15 07:13:10|||||||||1
1728976400000|2024-10-15 07:13:20|||||||||2
1728976410000|2024-10-15 07:13:30|||||||||1
1728976490000|2024-10-15 07:14:50|||||||||1
1728976600000|2024-10-15 07:16:40|||||||||1
1728976770000|2024-10-15 07:19:30|||||||||43
1728976800000|2024-10-15 07:20:00|||||||||2
1728976810000|2024-10-15 07:20:10|||||||||5
1728976830000|2024-10-15 07:20:30|||||||||2
1728976840000|2024-10-15 07:20:40|||||||||5
1728976870000|2024-10-15 07:21:10|||||||||1
1728976880000|2024-10-15 07:21:20|||||||||4
1728976920000|2024-10-15 07:22:00|||||||||7
1728976940000|2024-10-15 07:22:20|||||||||1
1728976960000|2024-10-15 07:22:40|||||||||1
1728976980000|2024-10-15 07:23:00|||||||||3
1728976990000|2024-10-15 07:23:10|||||||||1
1728977110000|2024-10-15 07:25:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|7
1728977160000|2024-10-15 07:26:00|||||||||1
1728977180000|2024-10-15 07:26:20|||||||||1
1728977350000|2024-10-15 07:29:10|||||||||21
1728977360000|2024-10-15 07:29:20|||||||||5
1728977370000|2024-10-15 07:29:30|||||||||1
1728977380000|2024-10-15 07:29:40|||||||||1
1728977480000|2024-10-15 07:31:20|||||||||23
1728977490000|2024-10-15 07:31:30|||||||||8
1728977530000|2024-10-15 07:32:10|||||||||1
1728977550000|2024-10-15 07:32:30|||||||||4
1728977570000|2024-10-15 07:32:50|||||||||1
1728977600000|2024-10-15 07:33:20|||||||||1
1728977700000|2024-10-15 07:35:00|||||||||1
1728977870000|2024-10-15 07:37:50|||||||||1
1728977920000|2024-10-15 07:38:40|||||||||4
1728977940000|2024-10-15 07:39:00|||||||||1
1728978090000|2024-10-15 07:41:30|||||||||5
1728978160000|2024-10-15 07:42:40|||||||||1
1728978200000|2024-10-15 07:43:20|||||||||1
1728978530000|2024-10-15 07:48:50|||||||||1
1728978790000|2024-10-15 07:53:10|||||||||1
1728979010000|2024-10-15 07:56:50|||||||||3
1728979110000|2024-10-15 07:58:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1728979500000|2024-10-15 08:05:00|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|38
1728979540000|2024-10-15 08:05:40|||||||||4
1728979630000|2024-10-15 08:07:10|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|7
1728979910000|2024-10-15 08:11:50|||||||||4
1728980060000|2024-10-15 08:14:20|||||||||6
1728980150000|2024-10-15 08:15:50|||||||||1
1728980310000|2024-10-15 08:18:30|||||||||3
1728980330000|2024-10-15 08:18:50|||||||||1
1728980360000|2024-10-15 08:19:20|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|43
1728980370000|2024-10-15 08:19:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1728980480000|2024-10-15 08:21:20|||||||||5
1728980540000|2024-10-15 08:22:20|||||||||5
1728980610000|2024-10-15 08:23:30|||||||||1
1728980630000|2024-10-15 08:23:50|||||||||1
1728980640000|2024-10-15 08:24:00|||||||||2
1728980980000|2024-10-15 08:29:40|||||||||3
1728980990000|2024-10-15 08:29:50|||||||||5
1728981000000|2024-10-15 08:30:00|||||||||1
1728981060000|2024-10-15 08:31:00|||||||||27
1728981140000|2024-10-15 08:32:20|||||||||1
1728981440000|2024-10-15 08:37:20|||||||||1
1728981540000|2024-10-15 08:39:00|||||||||1
1728981570000|2024-10-15 08:39:30|||||||||5
1728981620000|2024-10-15 08:40:20|||||||||3
1728981650000|2024-10-15 08:40:50|||||||||5
1728981890000|2024-10-15 08:44:50|||||||||2
1728981900000|2024-10-15 08:45:00|||||||||5
1728982000000|2024-10-15 08:46:40|||||||||16
1728982020000|2024-10-15 08:47:00|||||||||1
1728982050000|2024-10-15 08:47:30|||||||||7
1728982200000|2024-10-15 08:50:00|||||||||204
1728982220000|2024-10-15 08:50:20|||||||||23
1728982280000|2024-10-15 08:51:20|||||||||1
1728982340000|2024-10-15 08:52:20|||||||||1
1728982400000|2024-10-15 08:53:20|||||||||2
1728982640000|2024-10-15 08:57:20|||||||||1
1728982800000|2024-10-15 09:00:00|||||||||1
1728982810000|2024-10-15 09:00:10|||||||||1
1728982830000|2024-10-15 09:00:30|||||||||7
1728982890000|2024-10-15 09:01:30|||||||||1
1728983020000|2024-10-15 09:03:40|||||||||1
1728983040000|2024-10-15 09:04:00|||||||||2
1728983070000|2024-10-15 09:04:30|||||||||4
1728983080000|2024-10-15 09:04:40|||||||||5
1728983160000|2024-10-15 09:06:00|||||||||4
1728983180000|2024-10-15 09:06:20|||||||||2
1728983210000|2024-10-15 09:06:50|||||||||1
1728983350000|2024-10-15 09:09:10|||||||||1
1728983370000|2024-10-15 09:09:30|||||||||5
1728983470000|2024-10-15 09:11:10|||||||||3
1728983480000|2024-10-15 09:11:20|||||||||3
1728983490000|2024-10-15 09:11:30|||||||||1
1728983500000|2024-10-15 09:11:40|||||||||1
1728983510000|2024-10-15 09:11:50|||||||||1
1728983520000|2024-10-15 09:12:00|||||||||1
1728983550000|2024-10-15 09:12:30|||||||||3
1728983560000|2024-10-15 09:12:40|||||||||1
1728983610000|2024-10-15 09:13:30|||||||||4
1728983660000|2024-10-15 09:14:20|||||||||1
1728983760000|2024-10-15 09:16:00|||||||||1
1728983800000|2024-10-15 09:16:40|||||||||4
1728983810000|2024-10-15 09:16:50|||||||||1
1728983820000|2024-10-15 09:17:00|||||||||1
1728984110000|2024-10-15 09:21:50|||||||||4
1728984190000|2024-10-15 09:23:10|||||||||10
1728984260000|2024-10-15 09:24:20|||||||||1
1728984400000|2024-10-15 09:26:40|||||||||1
1728984450000|2024-10-15 09:27:30|||||||||2
1728984690000|2024-10-15 09:31:30|||||||||3
1728984780000|2024-10-15 09:33:00|||||||||1
1728984830000|2024-10-15 09:33:50|||||||||1
1728985230000|2024-10-15 09:40:30|||||||||21
1728985320000|2024-10-15 09:42:00|||||||||1
1728985370000|2024-10-15 09:42:50|||||||||1
1728985400000|2024-10-15 09:43:20|||||||||6
1728985580000|2024-10-15 09:46:20|||||||||10
1728985660000|2024-10-15 09:47:40|||||||||5
1728985670000|2024-10-15 09:47:50|||||||||5
1728985710000|2024-10-15 09:48:30|||||||||8
1728985740000|2024-10-15 09:49:00|||||||||16
1728985860000|2024-10-15 09:51:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|43
1728986100000|2024-10-15 09:55:00|18.6|18.44|18.58|18.42|18.6|18.44|18.55|18.39|111
1728986110000|2024-10-15 09:55:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1728986130000|2024-10-15 09:55:30|18.58|18.42|18.58|18.42|18.6|18.44|18.58|18.42|8
1728986140000|2024-10-15 09:55:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1728986150000|2024-10-15 09:55:50|18.58|18.42|18.58|18.42|18.58|18.42|18.55|18.39|16
1728986160000|2024-10-15 09:56:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1728986230000|2024-10-15 09:57:10|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|0
1728986280000|2024-10-15 09:58:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1728986290000|2024-10-15 09:58:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1728986320000|2024-10-15 09:58:40|||||||||17
1728986330000|2024-10-15 09:58:50|||||||||1
1728986350000|2024-10-15 09:59:10|||||||||1
1728986420000|2024-10-15 10:00:20|||||||||3
1728986430000|2024-10-15 10:00:30|||||||||2
1728986510000|2024-10-15 10:01:50|||||||||1
1728986770000|2024-10-15 10:06:10|||||||||46
1728986910000|2024-10-15 10:08:30|||||||||1
1728986920000|2024-10-15 10:08:40|||||||||1
1728986940000|2024-10-15 10:09:00|||||||||4
1728986950000|2024-10-15 10:09:10|||||||||2
1728986980000|2024-10-15 10:09:40|||||||||3
1728986990000|2024-10-15 10:09:50|||||||||4
1728987020000|2024-10-15 10:10:20|||||||||3
1728987030000|2024-10-15 10:10:30|||||||||3
1728987040000|2024-10-15 10:10:40|||||||||2
1728987090000|2024-10-15 10:11:30|||||||||13
1728987630000|2024-10-15 10:20:30|||||||||2
1728987710000|2024-10-15 10:21:50|||||||||1
1728987720000|2024-10-15 10:22:00|||||||||3
1728987740000|2024-10-15 10:22:20|||||||||3
1728987760000|2024-10-15 10:22:40|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|87
1728987810000|2024-10-15 10:23:30|||||||||21
1728988020000|2024-10-15 10:27:00|||||||||25
1728988270000|2024-10-15 10:31:10|||||||||1
1728988400000|2024-10-15 10:33:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1728988430000|2024-10-15 10:33:50|||||||||1
1728988470000|2024-10-15 10:34:30|||||||||2
1728988520000|2024-10-15 10:35:20|||||||||3
1728988580000|2024-10-15 10:36:20|||||||||7
1728988590000|2024-10-15 10:36:30|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|93
1728988650000|2024-10-15 10:37:30|||||||||1
1728988710000|2024-10-15 10:38:30|||||||||1
1728988730000|2024-10-15 10:38:50|||||||||47
1728988790000|2024-10-15 10:39:50|||||||||2
1728988800000|2024-10-15 10:40:00|||||||||1
1728988950000|2024-10-15 10:42:30|||||||||6
1728989240000|2024-10-15 10:47:20|||||||||1
1728989530000|2024-10-15 10:52:10|||||||||8
1728989540000|2024-10-15 10:52:20|||||||||7
1728989740000|2024-10-15 10:55:40|||||||||65
1728990190000|2024-10-15 11:03:10|||||||||4
1728990200000|2024-10-15 11:03:20|||||||||1
1728990210000|2024-10-15 11:03:30|||||||||1
1728990310000|2024-10-15 11:05:10|||||||||2
1728990380000|2024-10-15 11:06:20|||||||||1
1728990640000|2024-10-15 11:10:40|||||||||2
1728990730000|2024-10-15 11:12:10|||||||||1
1728990740000|2024-10-15 11:12:20|||||||||1
1728990900000|2024-10-15 11:15:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1728990930000|2024-10-15 11:15:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|28
1728991050000|2024-10-15 11:17:30|||||||||7
1728991130000|2024-10-15 11:18:50|||||||||2
1728991160000|2024-10-15 11:19:20|||||||||1
1728991260000|2024-10-15 11:21:00|||||||||1
1728991320000|2024-10-15 11:22:00|||||||||1
1728991450000|2024-10-15 11:24:10|||||||||1
1728991490000|2024-10-15 11:24:50|||||||||5
1728991500000|2024-10-15 11:25:00|||||||||2
1728991510000|2024-10-15 11:25:10|||||||||3
1728991530000|2024-10-15 11:25:30|||||||||1
1728991620000|2024-10-15 11:27:00|||||||||1
1728991780000|2024-10-15 11:29:40|||||||||6
1728992130000|2024-10-15 11:35:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|42
1728992150000|2024-10-15 11:35:50|||||||||1
1728992160000|2024-10-15 11:36:00|||||||||2
1728992170000|2024-10-15 11:36:10|||||||||1
1728992180000|2024-10-15 11:36:20|||||||||1
1728992250000|2024-10-15 11:37:30|||||||||1
1728992280000|2024-10-15 11:38:00|||||||||1
1728992290000|2024-10-15 11:38:10|||||||||11
1728992490000|2024-10-15 11:41:30|||||||||11
1728992700000|2024-10-15 11:45:00|||||||||1
1728992860000|2024-10-15 11:47:40|||||||||133
1728992970000|2024-10-15 11:49:30|||||||||30
1728992980000|2024-10-15 11:49:40|||||||||2
1728992990000|2024-10-15 11:49:50|||||||||2
1728993000000|2024-10-15 11:50:00|||||||||3
1728993010000|2024-10-15 11:50:10|||||||||2
1728993020000|2024-10-15 11:50:20|||||||||2
1728993030000|2024-10-15 11:50:30|||||||||1
1728993040000|2024-10-15 11:50:40|||||||||2
1728993050000|2024-10-15 11:50:50|||||||||1
1728993060000|2024-10-15 11:51:00|||||||||1
1728993070000|2024-10-15 11:51:10|||||||||2
1728993080000|2024-10-15 11:51:20|||||||||1
1728993090000|2024-10-15 11:51:30|||||||||1
1728993100000|2024-10-15 11:51:40|||||||||1
1728993110000|2024-10-15 11:51:50|||||||||2
1728993120000|2024-10-15 11:52:00|||||||||1
1728993130000|2024-10-15 11:52:10|||||||||2
1728993140000|2024-10-15 11:52:20|||||||||2
1728993150000|2024-10-15 11:52:30|||||||||3
1728993160000|2024-10-15 11:52:40|||||||||1
1728993170000|2024-10-15 11:52:50|||||||||1
1728993180000|2024-10-15 11:53:00|||||||||2
1728993190000|2024-10-15 11:53:10|||||||||1
1728993200000|2024-10-15 11:53:20|||||||||1
1728993210000|2024-10-15 11:53:30|||||||||1
1728993220000|2024-10-15 11:53:40|||||||||2
1728993230000|2024-10-15 11:53:50|||||||||1
1728993250000|2024-10-15 11:54:10|||||||||2
1728993260000|2024-10-15 11:54:20|||||||||1
1728993270000|2024-10-15 11:54:30|||||||||1
1728993280000|2024-10-15 11:54:40|||||||||1
1728993290000|2024-10-15 11:54:50|||||||||2
1728993300000|2024-10-15 11:55:00|||||||||11
1728993310000|2024-10-15 11:55:10|||||||||1
1728993320000|2024-10-15 11:55:20|||||||||2
1728993330000|2024-10-15 11:55:30|||||||||1
1728993340000|2024-10-15 11:55:40|||||||||1
1728993350000|2024-10-15 11:55:50|||||||||1
1728993360000|2024-10-15 11:56:00|||||||||2
1728993370000|2024-10-15 11:56:10|||||||||1
1728993380000|2024-10-15 11:56:20|||||||||1
1728993390000|2024-10-15 11:56:30|||||||||2
1728993400000|2024-10-15 11:56:40|||||||||1
1728993410000|2024-10-15 11:56:50|||||||||1
1728993420000|2024-10-15 11:57:00|||||||||1
1728993430000|2024-10-15 11:57:10|||||||||2
1728993440000|2024-10-15 11:57:20|||||||||1
1728993450000|2024-10-15 11:57:30|||||||||1
1728993460000|2024-10-15 11:57:40|||||||||2
1728993470000|2024-10-15 11:57:50|||||||||1
1728993480000|2024-10-15 11:58:00|||||||||1
1728993490000|2024-10-15 11:58:10|||||||||1
1728993500000|2024-10-15 11:58:20|||||||||7
1728993510000|2024-10-15 11:58:30|||||||||1
1728993520000|2024-10-15 11:58:40|||||||||1
1728993530000|2024-10-15 11:58:50|||||||||88
1728993540000|2024-10-15 11:59:00|||||||||7
1728993550000|2024-10-15 11:59:10|||||||||1
1728993560000|2024-10-15 11:59:20|||||||||2
1728993570000|2024-10-15 11:59:30|||||||||2
1728993580000|2024-10-15 11:59:40|||||||||1
1728993590000|2024-10-15 11:59:50|||||||||1
1728993600000|2024-10-15 12:00:00|||||||||1
1728993610000|2024-10-15 12:00:10|||||||||2
1728993620000|2024-10-15 12:00:20|||||||||1
1728993630000|2024-10-15 12:00:30|||||||||1
1728993640000|2024-10-15 12:00:40|||||||||2
1728993650000|2024-10-15 12:00:50|||||||||1
1728993670000|2024-10-15 12:01:10|||||||||1
1728993680000|2024-10-15 12:01:20|||||||||11
1728993690000|2024-10-15 12:01:30|||||||||1
1728993700000|2024-10-15 12:01:40|||||||||2
1728993710000|2024-10-15 12:01:50|||||||||5
1728993720000|2024-10-15 12:02:00|||||||||6
1728993740000|2024-10-15 12:02:20|||||||||1
1728993750000|2024-10-15 12:02:30|||||||||3
1728993760000|2024-10-15 12:02:40|||||||||2
1728993780000|2024-10-15 12:03:00|||||||||29
1728993790000|2024-10-15 12:03:10|||||||||1
1728993800000|2024-10-15 12:03:20|||||||||3
1728993810000|2024-10-15 12:03:30|||||||||1
1728993820000|2024-10-15 12:03:40|||||||||1
1728993830000|2024-10-15 12:03:50|||||||||1
1728993840000|2024-10-15 12:04:00|||||||||10
1728993850000|2024-10-15 12:04:10|||||||||1
1728993860000|2024-10-15 12:04:20|||||||||2
1728993880000|2024-10-15 12:04:40|||||||||1
1728993890000|2024-10-15 12:04:50|||||||||1
1728993900000|2024-10-15 12:05:00|||||||||5
1728993920000|2024-10-15 12:05:20|||||||||2
1728993930000|2024-10-15 12:05:30|||||||||1
1728993940000|2024-10-15 12:05:40|||||||||1
1728993960000|2024-10-15 12:06:00|||||||||2
1728993990000|2024-10-15 12:06:30|||||||||1
1728994000000|2024-10-15 12:06:40|||||||||1
1728994010000|2024-10-15 12:06:50|||||||||17
1728994020000|2024-10-15 12:07:00|||||||||11
1728994040000|2024-10-15 12:07:20|||||||||1
1728994060000|2024-10-15 12:07:40|||||||||1
1728994070000|2024-10-15 12:07:50|||||||||1
1728994080000|2024-10-15 12:08:00|||||||||1
1728994100000|2024-10-15 12:08:20|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|19
1728994110000|2024-10-15 12:08:30|||||||||2
1728994130000|2024-10-15 12:08:50|||||||||1
1728994140000|2024-10-15 12:09:00|||||||||1
1728994150000|2024-10-15 12:09:10|||||||||2
1728994170000|2024-10-15 12:09:30|||||||||1
1728994180000|2024-10-15 12:09:40|||||||||1
1728994190000|2024-10-15 12:09:50|||||||||1
1728994210000|2024-10-15 12:10:10|||||||||4
1728994220000|2024-10-15 12:10:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1728994230000|2024-10-15 12:10:30|||||||||51
1728994250000|2024-10-15 12:10:50|||||||||6
1728994270000|2024-10-15 12:11:10|||||||||7
1728994300000|2024-10-15 12:11:40|||||||||1
1728994310000|2024-10-15 12:11:50|||||||||2
1728994320000|2024-10-15 12:12:00|||||||||1
1728994340000|2024-10-15 12:12:20|||||||||1
1728994360000|2024-10-15 12:12:40|||||||||3
1728994370000|2024-10-15 12:12:50|||||||||6
1728994380000|2024-10-15 12:13:00|||||||||2
1728994390000|2024-10-15 12:13:10|||||||||1
1728994410000|2024-10-15 12:13:30|||||||||1
1728994430000|2024-10-15 12:13:50|||||||||1
1728994440000|2024-10-15 12:14:00|||||||||1
1728994460000|2024-10-15 12:14:20|||||||||1
1728994470000|2024-10-15 12:14:30|||||||||1
1728994480000|2024-10-15 12:14:40|||||||||1
1728994500000|2024-10-15 12:15:00|||||||||1
1728994520000|2024-10-15 12:15:20|||||||||1
1728994530000|2024-10-15 12:15:30|||||||||3
1728994540000|2024-10-15 12:15:40|||||||||2
1728994550000|2024-10-15 12:15:50|||||||||1
1728994570000|2024-10-15 12:16:10|||||||||1
1728994580000|2024-10-15 12:16:20|||||||||1
1728994600000|2024-10-15 12:16:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|11
1728994610000|2024-10-15 12:16:50|||||||||1
1728994620000|2024-10-15 12:17:00|||||||||4
1728994630000|2024-10-15 12:17:10|||||||||1
1728994640000|2024-10-15 12:17:20|||||||||1
1728994660000|2024-10-15 12:17:40|||||||||1
1728994670000|2024-10-15 12:17:50|||||||||1
1728994680000|2024-10-15 12:18:00|||||||||2
1728994710000|2024-10-15 12:18:30|||||||||2
1728994740000|2024-10-15 12:19:00|||||||||1
1728994750000|2024-10-15 12:19:10|||||||||1
1728994770000|2024-10-15 12:19:30|||||||||11
1728994780000|2024-10-15 12:19:40|||||||||1
1728994800000|2024-10-15 12:20:00|||||||||1
1728994810000|2024-10-15 12:20:10|||||||||1
1728994820000|2024-10-15 12:20:20|||||||||1
1728994830000|2024-10-15 12:20:30|||||||||1
1728994840000|2024-10-15 12:20:40|||||||||2
1728994860000|2024-10-15 12:21:00|||||||||1
1728994870000|2024-10-15 12:21:10|||||||||6
1728994890000|2024-10-15 12:21:30|||||||||1
1728994900000|2024-10-15 12:21:40|||||||||1
1728994920000|2024-10-15 12:22:00|||||||||6
1728994930000|2024-10-15 12:22:10|||||||||2
1728994950000|2024-10-15 12:22:30|||||||||2
1728994960000|2024-10-15 12:22:40|||||||||6
1728994990000|2024-10-15 12:23:10|||||||||1
1728995000000|2024-10-15 12:23:20|||||||||1
1728995010000|2024-10-15 12:23:30|||||||||1
1728995030000|2024-10-15 12:23:50|||||||||1
1728995040000|2024-10-15 12:24:00|||||||||1
1728995050000|2024-10-15 12:24:10|||||||||4
1728995060000|2024-10-15 12:24:20|||||||||3
1728995070000|2024-10-15 12:24:30|||||||||1
1728995080000|2024-10-15 12:24:40|||||||||1
1728995110000|2024-10-15 12:25:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|136
1728995130000|2024-10-15 12:25:30|||||||||1
1728995140000|2024-10-15 12:25:40|||||||||3
1728995160000|2024-10-15 12:26:00|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|0
1728995170000|2024-10-15 12:26:10|||||||||2
1728995180000|2024-10-15 12:26:20|||||||||1
1728995190000|2024-10-15 12:26:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|24
1728995210000|2024-10-15 12:26:50|||||||||5
1728995230000|2024-10-15 12:27:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|43
1728995250000|2024-10-15 12:27:30|||||||||1
1728995280000|2024-10-15 12:28:00|||||||||1
1728995290000|2024-10-15 12:28:10|||||||||1
1728995310000|2024-10-15 12:28:30|||||||||1
1728995320000|2024-10-15 12:28:40|||||||||4
1728995360000|2024-10-15 12:29:20|||||||||1
1728995370000|2024-10-15 12:29:30|||||||||1
1728995390000|2024-10-15 12:29:50|||||||||2
1728995430000|2024-10-15 12:30:30|||||||||1
1728995460000|2024-10-15 12:31:00|||||||||1
1728995490000|2024-10-15 12:31:30|||||||||2
1728995500000|2024-10-15 12:31:40|||||||||1
1728995530000|2024-10-15 12:32:10|||||||||2
1728995540000|2024-10-15 12:32:20|||||||||2
1728995570000|2024-10-15 12:32:50|||||||||3
1728995610000|2024-10-15 12:33:30|||||||||2
1728995630000|2024-10-15 12:33:50|||||||||1
1728995640000|2024-10-15 12:34:00|||||||||1
1728995660000|2024-10-15 12:34:20|||||||||1
1728995680000|2024-10-15 12:34:40|||||||||3
1728995690000|2024-10-15 12:34:50|||||||||5
1728995710000|2024-10-15 12:35:10|||||||||8
1728995750000|2024-10-15 12:35:50|||||||||1
1728995780000|2024-10-15 12:36:20|||||||||1
1728995790000|2024-10-15 12:36:30|||||||||1
1728995800000|2024-10-15 12:36:40|||||||||4
1728995820000|2024-10-15 12:37:00|||||||||3
1728995860000|2024-10-15 12:37:40|||||||||3
1728995870000|2024-10-15 12:37:50|||||||||53
1728995880000|2024-10-15 12:38:00|||||||||13
1728995930000|2024-10-15 12:38:50|||||||||1
1728995960000|2024-10-15 12:39:20|||||||||1
1728995980000|2024-10-15 12:39:40|||||||||5
1728996000000|2024-10-15 12:40:00|||||||||12
1728996010000|2024-10-15 12:40:10|||||||||1
1728996030000|2024-10-15 12:40:30|||||||||1
1728996040000|2024-10-15 12:40:40|||||||||14
1728996070000|2024-10-15 12:41:10|||||||||1
1728996090000|2024-10-15 12:41:30|||||||||2
1728996110000|2024-10-15 12:41:50|||||||||23
1728996120000|2024-10-15 12:42:00|||||||||1
1728996140000|2024-10-15 12:42:20|||||||||1
1728996150000|2024-10-15 12:42:30|||||||||2
1728996170000|2024-10-15 12:42:50|||||||||2
1728996180000|2024-10-15 12:43:00|||||||||2
1728996190000|2024-10-15 12:43:10|||||||||14
1728996210000|2024-10-15 12:43:30|||||||||2
1728996240000|2024-10-15 12:44:00|||||||||1
1728996250000|2024-10-15 12:44:10|||||||||1
1728996270000|2024-10-15 12:44:30|||||||||2
1728996280000|2024-10-15 12:44:40|||||||||1
1728996300000|2024-10-15 12:45:00|||||||||12
1728996310000|2024-10-15 12:45:10|||||||||2
1728996320000|2024-10-15 12:45:20|||||||||1
1728996340000|2024-10-15 12:45:40|||||||||1
1728996350000|2024-10-15 12:45:50|||||||||3
1728996360000|2024-10-15 12:46:00|||||||||2
1728996390000|2024-10-15 12:46:30|||||||||4
1728996400000|2024-10-15 12:46:40|||||||||25
1728996420000|2024-10-15 12:47:00|||||||||2
1728996430000|2024-10-15 12:47:10|||||||||1
1728996460000|2024-10-15 12:47:40|||||||||2
1728996500000|2024-10-15 12:48:20|||||||||3
1728996510000|2024-10-15 12:48:30|||||||||17
1728996530000|2024-10-15 12:48:50|||||||||2
1728996540000|2024-10-15 12:49:00|||||||||2
1728996550000|2024-10-15 12:49:10|||||||||2
1728996570000|2024-10-15 12:49:30|||||||||2
1728996580000|2024-10-15 12:49:40|||||||||1
1728996590000|2024-10-15 12:49:50|||||||||3
1728996600000|2024-10-15 12:50:00|||||||||3
1728996610000|2024-10-15 12:50:10|||||||||16
1728996630000|2024-10-15 12:50:30|||||||||1
1728996640000|2024-10-15 12:50:40|||||||||1
1728996680000|2024-10-15 12:51:20|||||||||1
1728996690000|2024-10-15 12:51:30|||||||||2
1728996710000|2024-10-15 12:51:50|||||||||3
1728996720000|2024-10-15 12:52:00|||||||||2
1728996750000|2024-10-15 12:52:30|||||||||1
1728996770000|2024-10-15 12:52:50|||||||||2
1728996780000|2024-10-15 12:53:00|||||||||2
1728996810000|2024-10-15 12:53:30|||||||||1
1728996820000|2024-10-15 12:53:40|||||||||19
1728996840000|2024-10-15 12:54:00|||||||||1
1728996850000|2024-10-15 12:54:10|||||||||2
1728996890000|2024-10-15 12:54:50|||||||||5
1728996920000|2024-10-15 12:55:20|||||||||53
1728996940000|2024-10-15 12:55:40|||||||||3
1728996960000|2024-10-15 12:56:00|||||||||1
1728996980000|2024-10-15 12:56:20|||||||||4
1728997000000|2024-10-15 12:56:40|||||||||1
1728997010000|2024-10-15 12:56:50|||||||||10
1728997020000|2024-10-15 12:57:00|||||||||27
1728997030000|2024-10-15 12:57:10|||||||||1
1728997040000|2024-10-15 12:57:20|||||||||3
1728997070000|2024-10-15 12:57:50|||||||||13
1728997100000|2024-10-15 12:58:20|||||||||5
1728997120000|2024-10-15 12:58:40|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|34
1728997130000|2024-10-15 12:58:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|21
1728997140000|2024-10-15 12:59:00|||||||||12
1728997150000|2024-10-15 12:59:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|1
1728997180000|2024-10-15 12:59:40|||||||||5
1728997190000|2024-10-15 12:59:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1728997200000|2024-10-15 13:00:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1728997210000|2024-10-15 13:00:10|||||||||21
1728997220000|2024-10-15 13:00:20|||||||||4
1728997230000|2024-10-15 13:00:30|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|59
1728997250000|2024-10-15 13:00:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|1
1728997260000|2024-10-15 13:01:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|20
1728997290000|2024-10-15 13:01:30|||||||||2
1728997310000|2024-10-15 13:01:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1728997330000|2024-10-15 13:02:10|||||||||2
1728997340000|2024-10-15 13:02:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1728997380000|2024-10-15 13:03:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1728997440000|2024-10-15 13:04:00|||||||||1
1728997450000|2024-10-15 13:04:10|||||||||5
1728997470000|2024-10-15 13:04:30|||||||||1
1728997490000|2024-10-15 13:04:50|||||||||5
1728997500000|2024-10-15 13:05:00|||||||||71
1728997510000|2024-10-15 13:05:10|||||||||37
1728997530000|2024-10-15 13:05:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1728997550000|2024-10-15 13:05:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1728997560000|2024-10-15 13:06:00|||||||||2
1728997580000|2024-10-15 13:06:20|||||||||2
1728997600000|2024-10-15 13:06:40|18.4|18.24|18.4|18.24|18.43|18.27|18.4|18.24|17
1728997610000|2024-10-15 13:06:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|22
1728997620000|2024-10-15 13:07:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|28
1728997660000|2024-10-15 13:07:40|||||||||7
1728997680000|2024-10-15 13:08:00|||||||||2
1728997700000|2024-10-15 13:08:20|||||||||1
1728997730000|2024-10-15 13:08:50|||||||||3
1728997770000|2024-10-15 13:09:30|||||||||3
1728997790000|2024-10-15 13:09:50|||||||||1
1728997800000|2024-10-15 13:10:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|15
1728997820000|2024-10-15 13:10:20|||||||||1
1728997830000|2024-10-15 13:10:30|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|146
1728997840000|2024-10-15 13:10:40|||||||||10
1728997870000|2024-10-15 13:11:10|||||||||1
1728997880000|2024-10-15 13:11:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|55
1728997890000|2024-10-15 13:11:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|1
1728997900000|2024-10-15 13:11:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1728997910000|2024-10-15 13:11:50|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|57
1728997930000|2024-10-15 13:12:10|||||||||2
1728997970000|2024-10-15 13:12:50|||||||||1
1728998030000|2024-10-15 13:13:50|||||||||1
1728998070000|2024-10-15 13:14:30|||||||||3
1728998080000|2024-10-15 13:14:40|||||||||1
1728998090000|2024-10-15 13:14:50|||||||||2
1728998140000|2024-10-15 13:15:40|||||||||4
1728998190000|2024-10-15 13:16:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|48
1728998210000|2024-10-15 13:16:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1728998240000|2024-10-15 13:17:20|||||||||1
1728998250000|2024-10-15 13:17:30|||||||||4
1728998300000|2024-10-15 13:18:20|||||||||11
1728998390000|2024-10-15 13:19:50|||||||||1
1728998420000|2024-10-15 13:20:20|||||||||1
1728998440000|2024-10-15 13:20:40|||||||||30
1728998450000|2024-10-15 13:20:50|||||||||1
1728998480000|2024-10-15 13:21:20|||||||||5
1728998510000|2024-10-15 13:21:50|||||||||5
1728998550000|2024-10-15 13:22:30|||||||||2
1728998600000|2024-10-15 13:23:20|||||||||3
1728998640000|2024-10-15 13:24:00|||||||||94
1728998650000|2024-10-15 13:24:10|||||||||1
1728998660000|2024-10-15 13:24:20|||||||||47
1728998670000|2024-10-15 13:24:30|||||||||29
1728998680000|2024-10-15 13:24:40|||||||||61
1728998690000|2024-10-15 13:24:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1728998700000|2024-10-15 13:25:00|||||||||2
1728998710000|2024-10-15 13:25:10|||||||||6
1728998720000|2024-10-15 13:25:20|||||||||3
1728998750000|2024-10-15 13:25:50|||||||||8
1728998760000|2024-10-15 13:26:00|||||||||23
1728998770000|2024-10-15 13:26:10|||||||||16
1728998780000|2024-10-15 13:26:20|||||||||41
1728998790000|2024-10-15 13:26:30|||||||||10
1728998800000|2024-10-15 13:26:40|||||||||22
1728998890000|2024-10-15 13:28:10|||||||||2
1728998900000|2024-10-15 13:28:20|||||||||23
1728998910000|2024-10-15 13:28:30|||||||||10
1728998930000|2024-10-15 13:28:50|||||||||5
1728998940000|2024-10-15 13:29:00|||||||||7
1728998990000|2024-10-15 13:29:50|||||||||2
1728999000000|2024-10-15 13:30:00|||||||||43
1728999010000|2024-10-15 13:30:10|||||||||7
1728999020000|2024-10-15 13:30:20|||||||||15
1728999030000|2024-10-15 13:30:30|||||||||27
1728999040000|2024-10-15 13:30:40|||||||||10
1728999050000|2024-10-15 13:30:50|||||||||9
1728999060000|2024-10-15 13:31:00|||||||||74
1728999070000|2024-10-15 13:31:10|||||||||62
1728999080000|2024-10-15 13:31:20|||||||||19
1728999090000|2024-10-15 13:31:30|||||||||10
1728999100000|2024-10-15 13:31:40|||||||||8
1728999110000|2024-10-15 13:31:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|112
1728999120000|2024-10-15 13:32:00|||||||||35
1728999130000|2024-10-15 13:32:10|||||||||2
1728999140000|2024-10-15 13:32:20|||||||||3
1728999150000|2024-10-15 13:32:30|||||||||12
1728999160000|2024-10-15 13:32:40|||||||||11
1728999170000|2024-10-15 13:32:50|||||||||11
1728999180000|2024-10-15 13:33:00|||||||||38
1728999190000|2024-10-15 13:33:10|||||||||3
1728999200000|2024-10-15 13:33:20|||||||||5
1728999210000|2024-10-15 13:33:30|||||||||17
1728999220000|2024-10-15 13:33:40|||||||||15
1728999230000|2024-10-15 13:33:50|||||||||17
1728999240000|2024-10-15 13:34:00|||||||||15
1728999250000|2024-10-15 13:34:10|||||||||15
1728999260000|2024-10-15 13:34:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|355
1728999270000|2024-10-15 13:34:30|||||||||29
1728999280000|2024-10-15 13:34:40|||||||||19
1728999290000|2024-10-15 13:34:50|||||||||27
1728999300000|2024-10-15 13:35:00|||||||||6
1728999310000|2024-10-15 13:35:10|||||||||6
1728999320000|2024-10-15 13:35:20|||||||||23
1728999330000|2024-10-15 13:35:30|||||||||11
1728999340000|2024-10-15 13:35:40|||||||||4
1728999350000|2024-10-15 13:35:50|||||||||38
1728999360000|2024-10-15 13:36:00|||||||||12
1728999370000|2024-10-15 13:36:10|||||||||10
1728999380000|2024-10-15 13:36:20|||||||||13
1728999390000|2024-10-15 13:36:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|29
1728999400000|2024-10-15 13:36:40|||||||||4
1728999410000|2024-10-15 13:36:50|18.3|18.14|18.3|18.14|18.35|18.19|18.3|18.14|480
1728999420000|2024-10-15 13:37:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|128
1728999430000|2024-10-15 13:37:10|||||||||2
1728999440000|2024-10-15 13:37:20|||||||||25
1728999450000|2024-10-15 13:37:30|||||||||4
1728999460000|2024-10-15 13:37:40|||||||||10
1728999470000|2024-10-15 13:37:50|||||||||3
1728999480000|2024-10-15 13:38:00|||||||||22
1728999490000|2024-10-15 13:38:10|||||||||16
1728999500000|2024-10-15 13:38:20|||||||||5
1728999510000|2024-10-15 13:38:30|||||||||4
1728999520000|2024-10-15 13:38:40|||||||||8
1728999530000|2024-10-15 13:38:50|||||||||1
1728999540000|2024-10-15 13:39:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|181
1728999550000|2024-10-15 13:39:10|||||||||183
1728999560000|2024-10-15 13:39:20|||||||||2
1728999570000|2024-10-15 13:39:30|||||||||23
1728999580000|2024-10-15 13:39:40|||||||||29
1728999590000|2024-10-15 13:39:50|||||||||3
1728999600000|2024-10-15 13:40:00|||||||||426
1728999610000|2024-10-15 13:40:10|||||||||6
1728999620000|2024-10-15 13:40:20|||||||||3
1728999630000|2024-10-15 13:40:30|||||||||15
1728999640000|2024-10-15 13:40:40|||||||||23
1728999650000|2024-10-15 13:40:50|||||||||48
1728999660000|2024-10-15 13:41:00|||||||||1
1728999670000|2024-10-15 13:41:10|||||||||1519
1728999700000|2024-10-15 13:41:40|||||||||5
1728999710000|2024-10-15 13:41:50|||||||||2
1728999720000|2024-10-15 13:42:00|||||||||22
1728999730000|2024-10-15 13:42:10|||||||||2
1728999740000|2024-10-15 13:42:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|121
1728999750000|2024-10-15 13:42:30|||||||||2
1728999760000|2024-10-15 13:42:40|||||||||8
1728999770000|2024-10-15 13:42:50|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|127
1728999780000|2024-10-15 13:43:00|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|26
1728999790000|2024-10-15 13:43:10|||||||||3
1728999800000|2024-10-15 13:43:20|18.4|18.24|18.4|18.24|18.4|18.24|18.35|18.19|25
1728999810000|2024-10-15 13:43:30|||||||||53
1728999820000|2024-10-15 13:43:40|||||||||16
1728999840000|2024-10-15 13:44:00|||||||||1
1728999850000|2024-10-15 13:44:10|||||||||7
1728999870000|2024-10-15 13:44:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|13
1728999880000|2024-10-15 13:44:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|5
1728999900000|2024-10-15 13:45:00|||||||||6
1728999910000|2024-10-15 13:45:10|||||||||7
1728999920000|2024-10-15 13:45:20|||||||||20
1728999930000|2024-10-15 13:45:30|||||||||1
1728999940000|2024-10-15 13:45:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|45
1728999950000|2024-10-15 13:45:50|||||||||1
1728999970000|2024-10-15 13:46:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|64
1728999980000|2024-10-15 13:46:20|||||||||5
1728999990000|2024-10-15 13:46:30|||||||||3
1729000000000|2024-10-15 13:46:40|||||||||131
1729000010000|2024-10-15 13:46:50|||||||||6
1729000020000|2024-10-15 13:47:00|||||||||24
1729000030000|2024-10-15 13:47:10|||||||||9
1729000040000|2024-10-15 13:47:20|||||||||1
1729000050000|2024-10-15 13:47:30|||||||||27
1729000060000|2024-10-15 13:47:40|||||||||1
1729000070000|2024-10-15 13:47:50|||||||||18
1729000080000|2024-10-15 13:48:00|||||||||4
1729000090000|2024-10-15 13:48:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|22
1729000100000|2024-10-15 13:48:20|||||||||31
1729000110000|2024-10-15 13:48:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|14
1729000120000|2024-10-15 13:48:40|||||||||38
1729000130000|2024-10-15 13:48:50|||||||||60
1729000140000|2024-10-15 13:49:00|||||||||5
1729000150000|2024-10-15 13:49:10|||||||||2
1729000160000|2024-10-15 13:49:20|||||||||3
1729000170000|2024-10-15 13:49:30|||||||||27
1729000180000|2024-10-15 13:49:40|||||||||17
1729000190000|2024-10-15 13:49:50|||||||||3
1729000200000|2024-10-15 13:50:00|||||||||14
1729000210000|2024-10-15 13:50:10|||||||||1
1729000220000|2024-10-15 13:50:20|||||||||4
1729000230000|2024-10-15 13:50:30|||||||||3
1729000250000|2024-10-15 13:50:50|||||||||124
1729000260000|2024-10-15 13:51:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|160
1729000270000|2024-10-15 13:51:10|||||||||5
1729000280000|2024-10-15 13:51:20|||||||||2
1729000300000|2024-10-15 13:51:40|||||||||77
1729000310000|2024-10-15 13:51:50|||||||||36
1729000320000|2024-10-15 13:52:00|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|297
1729000330000|2024-10-15 13:52:10|||||||||1
1729000340000|2024-10-15 13:52:20|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|126
1729000350000|2024-10-15 13:52:30|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|52
1729000360000|2024-10-15 13:52:40|||||||||2
1729000380000|2024-10-15 13:53:00|||||||||16
1729000390000|2024-10-15 13:53:10|||||||||6
1729000400000|2024-10-15 13:53:20|||||||||5
1729000410000|2024-10-15 13:53:30|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|57
1729000430000|2024-10-15 13:53:50|||||||||6
1729000440000|2024-10-15 13:54:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|85
1729000450000|2024-10-15 13:54:10|||||||||43
1729000470000|2024-10-15 13:54:30|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|76
1729000480000|2024-10-15 13:54:40|18.4|18.24|18.45|18.29|18.45|18.29|18.4|18.24|54
1729000490000|2024-10-15 13:54:50|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|3
1729000500000|2024-10-15 13:55:00|||||||||20
1729000510000|2024-10-15 13:55:10|||||||||13
1729000520000|2024-10-15 13:55:20|||||||||18
1729000530000|2024-10-15 13:55:30|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|163
1729000540000|2024-10-15 13:55:40|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|38
1729000550000|2024-10-15 13:55:50|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|57
1729000560000|2024-10-15 13:56:00|||||||||193
1729000570000|2024-10-15 13:56:10|||||||||148
1729000580000|2024-10-15 13:56:20|||||||||14
1729000600000|2024-10-15 13:56:40|||||||||14
1729000630000|2024-10-15 13:57:10|||||||||11
1729000650000|2024-10-15 13:57:30|||||||||11
1729000660000|2024-10-15 13:57:40|||||||||4
1729000670000|2024-10-15 13:57:50|||||||||55
1729000680000|2024-10-15 13:58:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|38
1729000690000|2024-10-15 13:58:10|||||||||11
1729000710000|2024-10-15 13:58:30|||||||||17
1729000720000|2024-10-15 13:58:40|||||||||19
1729000730000|2024-10-15 13:58:50|||||||||7
1729000740000|2024-10-15 13:59:00|||||||||57
1729000750000|2024-10-15 13:59:10|||||||||12
1729000770000|2024-10-15 13:59:30|||||||||2
1729000780000|2024-10-15 13:59:40|||||||||7
1729000790000|2024-10-15 13:59:50|||||||||7
1729000800000|2024-10-15 14:00:00|||||||||21
1729000810000|2024-10-15 14:00:10|||||||||20
1729000830000|2024-10-15 14:00:30|||||||||16
1729000850000|2024-10-15 14:00:50|||||||||5
1729000860000|2024-10-15 14:01:00|||||||||9
1729000870000|2024-10-15 14:01:10|||||||||1
1729000880000|2024-10-15 14:01:20|||||||||6
1729000890000|2024-10-15 14:01:30|||||||||3
1729000920000|2024-10-15 14:02:00|||||||||24
1729000930000|2024-10-15 14:02:10|||||||||2
1729000940000|2024-10-15 14:02:20|||||||||2
1729000950000|2024-10-15 14:02:30|||||||||18
1729000960000|2024-10-15 14:02:40|||||||||2
1729000970000|2024-10-15 14:02:50|||||||||11
1729000980000|2024-10-15 14:03:00|||||||||6
1729000990000|2024-10-15 14:03:10|||||||||2
1729001000000|2024-10-15 14:03:20|||||||||12
1729001010000|2024-10-15 14:03:30|||||||||32
1729001020000|2024-10-15 14:03:40|||||||||3
1729001030000|2024-10-15 14:03:50|||||||||9
1729001040000|2024-10-15 14:04:00|||||||||9
1729001050000|2024-10-15 14:04:10|||||||||1
1729001060000|2024-10-15 14:04:20|||||||||8
1729001070000|2024-10-15 14:04:30|||||||||1
1729001080000|2024-10-15 14:04:40|||||||||3
1729001090000|2024-10-15 14:04:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|47
1729001100000|2024-10-15 14:05:00|||||||||18
1729001110000|2024-10-15 14:05:10|||||||||24
1729001120000|2024-10-15 14:05:20|||||||||2
1729001130000|2024-10-15 14:05:30|||||||||4
1729001140000|2024-10-15 14:05:40|||||||||10
1729001160000|2024-10-15 14:06:00|||||||||10
1729001170000|2024-10-15 14:06:10|||||||||12
1729001180000|2024-10-15 14:06:20|||||||||8
1729001190000|2024-10-15 14:06:30|||||||||7
1729001200000|2024-10-15 14:06:40|||||||||8
1729001210000|2024-10-15 14:06:50|||||||||1
1729001230000|2024-10-15 14:07:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|27
1729001240000|2024-10-15 14:07:20|||||||||22
1729001250000|2024-10-15 14:07:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|26
1729001260000|2024-10-15 14:07:40|||||||||4
1729001270000|2024-10-15 14:07:50|||||||||30
1729001280000|2024-10-15 14:08:00|||||||||5
1729001290000|2024-10-15 14:08:10|||||||||7
1729001300000|2024-10-15 14:08:20|||||||||3
1729001310000|2024-10-15 14:08:30|||||||||1
1729001320000|2024-10-15 14:08:40|||||||||2
1729001350000|2024-10-15 14:09:10|||||||||10
1729001360000|2024-10-15 14:09:20|||||||||1
1729001370000|2024-10-15 14:09:30|||||||||5
1729001380000|2024-10-15 14:09:40|||||||||4
1729001390000|2024-10-15 14:09:50|||||||||12
1729001400000|2024-10-15 14:10:00|||||||||23
1729001410000|2024-10-15 14:10:10|||||||||64
1729001420000|2024-10-15 14:10:20|||||||||64
1729001430000|2024-10-15 14:10:30|||||||||10
1729001440000|2024-10-15 14:10:40|||||||||2
1729001450000|2024-10-15 14:10:50|||||||||3
1729001460000|2024-10-15 14:11:00|||||||||2
1729001470000|2024-10-15 14:11:10|||||||||179
1729001480000|2024-10-15 14:11:20|||||||||40
1729001490000|2024-10-15 14:11:30|||||||||54
1729001500000|2024-10-15 14:11:40|||||||||9
1729001510000|2024-10-15 14:11:50|||||||||3
1729001520000|2024-10-15 14:12:00|||||||||11
1729001530000|2024-10-15 14:12:10|||||||||75
1729001540000|2024-10-15 14:12:20|||||||||15
1729001550000|2024-10-15 14:12:30|||||||||1
1729001560000|2024-10-15 14:12:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|81
1729001570000|2024-10-15 14:12:50|||||||||3
1729001580000|2024-10-15 14:13:00|||||||||12
1729001590000|2024-10-15 14:13:10|||||||||9
1729001600000|2024-10-15 14:13:20|||||||||1
1729001610000|2024-10-15 14:13:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|96
1729001620000|2024-10-15 14:13:40|||||||||16
1729001630000|2024-10-15 14:13:50|||||||||2
1729001640000|2024-10-15 14:14:00|||||||||126
1729001650000|2024-10-15 14:14:10|||||||||1
1729001660000|2024-10-15 14:14:20|||||||||19
1729001670000|2024-10-15 14:14:30|||||||||1
1729001680000|2024-10-15 14:14:40|||||||||1
1729001690000|2024-10-15 14:14:50|||||||||10
1729001700000|2024-10-15 14:15:00|||||||||45
1729001710000|2024-10-15 14:15:10|||||||||46
1729001720000|2024-10-15 14:15:20|||||||||16
1729001730000|2024-10-15 14:15:30|||||||||7
1729001740000|2024-10-15 14:15:40|||||||||11
1729001750000|2024-10-15 14:15:50|||||||||16
1729001760000|2024-10-15 14:16:00|||||||||9
1729001770000|2024-10-15 14:16:10|||||||||8
1729001780000|2024-10-15 14:16:20|||||||||36
1729001790000|2024-10-15 14:16:30|||||||||9
1729001800000|2024-10-15 14:16:40|||||||||7
1729001810000|2024-10-15 14:16:50|||||||||17
1729001820000|2024-10-15 14:17:00|||||||||109
1729001830000|2024-10-15 14:17:10|||||||||28
1729001840000|2024-10-15 14:17:20|||||||||69
1729001850000|2024-10-15 14:17:30|||||||||19
1729001860000|2024-10-15 14:17:40|||||||||62
1729001870000|2024-10-15 14:17:50|||||||||57
1729001880000|2024-10-15 14:18:00|||||||||51
1729001890000|2024-10-15 14:18:10|||||||||16
1729001900000|2024-10-15 14:18:20|||||||||22
1729001910000|2024-10-15 14:18:30|||||||||5
1729001920000|2024-10-15 14:18:40|||||||||4
1729001930000|2024-10-15 14:18:50|||||||||14
1729001940000|2024-10-15 14:19:00|||||||||7
1729001950000|2024-10-15 14:19:10|||||||||16
1729001960000|2024-10-15 14:19:20|||||||||7
1729001970000|2024-10-15 14:19:30|||||||||8
1729001980000|2024-10-15 14:19:40|||||||||13
1729001990000|2024-10-15 14:19:50|||||||||49
1729002000000|2024-10-15 14:20:00|||||||||16
1729002010000|2024-10-15 14:20:10|||||||||10
1729002020000|2024-10-15 14:20:20|||||||||7
1729002030000|2024-10-15 14:20:30|||||||||14
1729002040000|2024-10-15 14:20:40|||||||||15
1729002050000|2024-10-15 14:20:50|||||||||8
1729002060000|2024-10-15 14:21:00|||||||||14
1729002070000|2024-10-15 14:21:10|||||||||24
1729002080000|2024-10-15 14:21:20|||||||||12
1729002090000|2024-10-15 14:21:30|||||||||6
1729002100000|2024-10-15 14:21:40|||||||||14
1729002110000|2024-10-15 14:21:50|||||||||8
1729002120000|2024-10-15 14:22:00|||||||||30
1729002130000|2024-10-15 14:22:10|||||||||12
1729002140000|2024-10-15 14:22:20|||||||||8
1729002150000|2024-10-15 14:22:30|||||||||14
1729002160000|2024-10-15 14:22:40|||||||||36
1729002170000|2024-10-15 14:22:50|||||||||18
1729002180000|2024-10-15 14:23:00|||||||||17
1729002190000|2024-10-15 14:23:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|11
1729002200000|2024-10-15 14:23:20|||||||||39
1729002210000|2024-10-15 14:23:30|||||||||35
1729002220000|2024-10-15 14:23:40|||||||||11
1729002230000|2024-10-15 14:23:50|||||||||23
1729002240000|2024-10-15 14:24:00|||||||||20
1729002250000|2024-10-15 14:24:10|||||||||15
1729002260000|2024-10-15 14:24:20|||||||||9
1729002270000|2024-10-15 14:24:30|||||||||14
1729002280000|2024-10-15 14:24:40|||||||||9
1729002290000|2024-10-15 14:24:50|||||||||5
1729002300000|2024-10-15 14:25:00|||||||||12
1729002310000|2024-10-15 14:25:10|||||||||10
1729002320000|2024-10-15 14:25:20|||||||||8
1729002330000|2024-10-15 14:25:30|||||||||15
1729002340000|2024-10-15 14:25:40|||||||||26
1729002350000|2024-10-15 14:25:50|||||||||7
1729002360000|2024-10-15 14:26:00|||||||||87
1729002370000|2024-10-15 14:26:10|||||||||16
1729002380000|2024-10-15 14:26:20|||||||||39
1729002390000|2024-10-15 14:26:30|||||||||195
1729002400000|2024-10-15 14:26:40|||||||||21
1729002410000|2024-10-15 14:26:50|||||||||11
1729002420000|2024-10-15 14:27:00|||||||||21
1729002430000|2024-10-15 14:27:10|||||||||13
1729002440000|2024-10-15 14:27:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1729002450000|2024-10-15 14:27:30|||||||||46
1729002460000|2024-10-15 14:27:40|||||||||19
1729002470000|2024-10-15 14:27:50|||||||||39
1729002480000|2024-10-15 14:28:00|||||||||26
1729002490000|2024-10-15 14:28:10|||||||||17
1729002500000|2024-10-15 14:28:20|||||||||6
1729002510000|2024-10-15 14:28:30|||||||||162
1729002520000|2024-10-15 14:28:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|122
1729002530000|2024-10-15 14:28:50|||||||||86
1729002540000|2024-10-15 14:29:00|||||||||146
1729002550000|2024-10-15 14:29:10|18.65|18.49|18.65|18.49|18.65|18.49|18.6|18.44|75
1729002560000|2024-10-15 14:29:20|||||||||22
1729002570000|2024-10-15 14:29:30|||||||||6
1729002580000|2024-10-15 14:29:40|||||||||69
1729002590000|2024-10-15 14:29:50|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|126
1729002600000|2024-10-15 14:30:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|75
1729002610000|2024-10-15 14:30:10|||||||||15
1729002620000|2024-10-15 14:30:20|18.65|18.49|18.65|18.49|18.65|18.49|18.6|18.44|81
1729002630000|2024-10-15 14:30:30|||||||||4
1729002640000|2024-10-15 14:30:40|||||||||31
1729002650000|2024-10-15 14:30:50|||||||||5
1729002660000|2024-10-15 14:31:00|||||||||37
1729002670000|2024-10-15 14:31:10|||||||||14
1729002680000|2024-10-15 14:31:20|||||||||7
1729002690000|2024-10-15 14:31:30|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|318
1729002700000|2024-10-15 14:31:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|38
1729002710000|2024-10-15 14:31:50|||||||||108
1729002720000|2024-10-15 14:32:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|204
1729002730000|2024-10-15 14:32:10|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|113
1729002740000|2024-10-15 14:32:20|||||||||2
1729002750000|2024-10-15 14:32:30|||||||||6
1729002760000|2024-10-15 14:32:40|||||||||5
1729002770000|2024-10-15 14:32:50|||||||||109
1729002780000|2024-10-15 14:33:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|62
1729002790000|2024-10-15 14:33:10|18.75|18.59|18.75|18.59|18.75|18.59|18.7|18.54|26
1729002800000|2024-10-15 14:33:20|18.72|18.56|18.75|18.59|18.75|18.59|18.7|18.54|8
1729002810000|2024-10-15 14:33:30|||||||||15
1729002820000|2024-10-15 14:33:40|||||||||2
1729002830000|2024-10-15 14:33:50|||||||||5
1729002840000|2024-10-15 14:34:00|||||||||44
1729002850000|2024-10-15 14:34:10|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|108
1729002860000|2024-10-15 14:34:20|18.77|18.61|18.8|18.64|18.8|18.64|18.75|18.59|70
1729002870000|2024-10-15 14:34:30|||||||||7
1729002880000|2024-10-15 14:34:40|||||||||7
1729002890000|2024-10-15 14:34:50|||||||||22
1729002900000|2024-10-15 14:35:00|||||||||20
1729002910000|2024-10-15 14:35:10|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|99
1729002920000|2024-10-15 14:35:20|||||||||4
1729002940000|2024-10-15 14:35:40|||||||||1
1729002950000|2024-10-15 14:35:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|117
1729002960000|2024-10-15 14:36:00|||||||||21
1729002970000|2024-10-15 14:36:10|||||||||3
1729002980000|2024-10-15 14:36:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|543
1729002990000|2024-10-15 14:36:30|||||||||2
1729003000000|2024-10-15 14:36:40|||||||||2
1729003010000|2024-10-15 14:36:50|||||||||21
1729003020000|2024-10-15 14:37:00|||||||||109
1729003030000|2024-10-15 14:37:10|||||||||10
1729003040000|2024-10-15 14:37:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|85
1729003050000|2024-10-15 14:37:30|||||||||2
1729003060000|2024-10-15 14:37:40|||||||||19
1729003070000|2024-10-15 14:37:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|16
1729003080000|2024-10-15 14:38:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|56
1729003090000|2024-10-15 14:38:10|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|35
1729003100000|2024-10-15 14:38:20|||||||||8
1729003110000|2024-10-15 14:38:30|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|12
1729003120000|2024-10-15 14:38:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|132
1729003130000|2024-10-15 14:38:50|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|45
1729003140000|2024-10-15 14:39:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|12
1729003150000|2024-10-15 14:39:10|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|132
1729003160000|2024-10-15 14:39:20|18.92|18.76|18.95|18.79|18.95|18.79|18.9|18.74|12
1729003170000|2024-10-15 14:39:30|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|34
1729003190000|2024-10-15 14:39:50|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|11
1729003200000|2024-10-15 14:40:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|94
1729003210000|2024-10-15 14:40:10|18.92|18.76|18.9|18.74|18.95|18.79|18.9|18.74|13
1729003220000|2024-10-15 14:40:20|18.95|18.79|18.95|18.79|18.95|18.79|18.9|18.74|8
1729003230000|2024-10-15 14:40:30|||||||||3
1729003240000|2024-10-15 14:40:40|19|18.84|19|18.84|19|18.84|18.95|18.79|20
1729003250000|2024-10-15 14:40:50|||||||||5
1729003260000|2024-10-15 14:41:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|63
1729003270000|2024-10-15 14:41:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|177
1729003290000|2024-10-15 14:41:30|19|18.84|19|18.84|19|18.84|19|18.84|12
1729003300000|2024-10-15 14:41:40|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|13
1729003310000|2024-10-15 14:41:50|19|18.84|19|18.84|19|18.84|19|18.84|21
1729003320000|2024-10-15 14:42:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|46
1729003330000|2024-10-15 14:42:10|18.9|18.74|18.9|18.74|18.95|18.79|18.9|18.74|49
1729003340000|2024-10-15 14:42:20|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|22
1729003350000|2024-10-15 14:42:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|114
1729003360000|2024-10-15 14:42:40|||||||||25
1729003370000|2024-10-15 14:42:50|||||||||27
1729003380000|2024-10-15 14:43:00|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|7
1729003390000|2024-10-15 14:43:10|18.9|18.74|18.9|18.74|18.9|18.74|18.87|18.71|39
1729003400000|2024-10-15 14:43:20|||||||||27
1729003410000|2024-10-15 14:43:30|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|37
1729003420000|2024-10-15 14:43:40|||||||||6
1729003430000|2024-10-15 14:43:50|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|29
1729003440000|2024-10-15 14:44:00|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|63
1729003450000|2024-10-15 14:44:10|||||||||5
1729003460000|2024-10-15 14:44:20|18.9|18.74|18.9|18.74|18.9|18.74|18.85|18.69|145
1729003470000|2024-10-15 14:44:30|||||||||2
1729003490000|2024-10-15 14:44:50|||||||||7
1729003500000|2024-10-15 14:45:00|||||||||23
1729003510000|2024-10-15 14:45:10|||||||||24
1729003520000|2024-10-15 14:45:20|||||||||5
1729003530000|2024-10-15 14:45:30|||||||||7
1729003540000|2024-10-15 14:45:40|||||||||2
1729003550000|2024-10-15 14:45:50|||||||||2
1729003570000|2024-10-15 14:46:10|||||||||9
1729003580000|2024-10-15 14:46:20|||||||||3
1729003590000|2024-10-15 14:46:30|||||||||4
1729003600000|2024-10-15 14:46:40|||||||||2
1729003610000|2024-10-15 14:46:50|||||||||2
1729003620000|2024-10-15 14:47:00|||||||||1
1729003630000|2024-10-15 14:47:10|||||||||65
1729003640000|2024-10-15 14:47:20|||||||||6
1729003650000|2024-10-15 14:47:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|195
1729003660000|2024-10-15 14:47:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|73
1729003670000|2024-10-15 14:47:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|31
1729003680000|2024-10-15 14:48:00|||||||||1
1729003690000|2024-10-15 14:48:10|||||||||8
1729003700000|2024-10-15 14:48:20|||||||||20
1729003710000|2024-10-15 14:48:30|||||||||2
1729003720000|2024-10-15 14:48:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|29
1729003730000|2024-10-15 14:48:50|||||||||10
1729003740000|2024-10-15 14:49:00|||||||||5
1729003750000|2024-10-15 14:49:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|37
1729003760000|2024-10-15 14:49:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|22
1729003770000|2024-10-15 14:49:30|||||||||6
1729003790000|2024-10-15 14:49:50|||||||||4
1729003800000|2024-10-15 14:50:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|56
1729003810000|2024-10-15 14:50:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|66
1729003830000|2024-10-15 14:50:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|14
1729003840000|2024-10-15 14:50:40|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|9
1729003850000|2024-10-15 14:50:50|||||||||24
1729003860000|2024-10-15 14:51:00|||||||||11
1729003870000|2024-10-15 14:51:10|||||||||17
1729003880000|2024-10-15 14:51:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|40
1729003890000|2024-10-15 14:51:30|||||||||5
1729003900000|2024-10-15 14:51:40|||||||||4
1729003910000|2024-10-15 14:51:50|||||||||1
1729003920000|2024-10-15 14:52:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|43
1729003930000|2024-10-15 14:52:10|19|18.84|19|18.84|19|18.84|19|18.84|7
1729003950000|2024-10-15 14:52:30|||||||||33
1729003960000|2024-10-15 14:52:40|18.95|18.79|19|18.84|19|18.84|18.95|18.79|33
1729003970000|2024-10-15 14:52:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|123
1729003980000|2024-10-15 14:53:00|||||||||7
1729003990000|2024-10-15 14:53:10|||||||||6
1729004000000|2024-10-15 14:53:20|||||||||1
1729004010000|2024-10-15 14:53:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|63
1729004020000|2024-10-15 14:53:40|||||||||28
1729004040000|2024-10-15 14:54:00|||||||||14
1729004050000|2024-10-15 14:54:10|||||||||1
1729004060000|2024-10-15 14:54:20|||||||||53
1729004070000|2024-10-15 14:54:30|||||||||2
1729004080000|2024-10-15 14:54:40|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|67
1729004090000|2024-10-15 14:54:50|||||||||10
1729004100000|2024-10-15 14:55:00|||||||||46
1729004110000|2024-10-15 14:55:10|||||||||53
1729004120000|2024-10-15 14:55:20|||||||||2
1729004130000|2024-10-15 14:55:30|||||||||1
1729004140000|2024-10-15 14:55:40|||||||||32
1729004150000|2024-10-15 14:55:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|67
1729004160000|2024-10-15 14:56:00|18.87|18.71|18.85|18.69|18.9|18.74|18.85|18.69|64
1729004170000|2024-10-15 14:56:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|38
1729004180000|2024-10-15 14:56:20|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|17
1729004190000|2024-10-15 14:56:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|38
1729004200000|2024-10-15 14:56:40|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|29
1729004210000|2024-10-15 14:56:50|18.9|18.74|18.9|18.74|18.9|18.74|18.87|18.71|6
1729004220000|2024-10-15 14:57:00|||||||||26
1729004230000|2024-10-15 14:57:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|130
1729004240000|2024-10-15 14:57:20|||||||||3
1729004250000|2024-10-15 14:57:30|||||||||2
1729004260000|2024-10-15 14:57:40|||||||||1
1729004270000|2024-10-15 14:57:50|||||||||6
1729004280000|2024-10-15 14:58:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1729004290000|2024-10-15 14:58:10|||||||||4
1729004300000|2024-10-15 14:58:20|||||||||18
1729004310000|2024-10-15 14:58:30|||||||||10
1729004320000|2024-10-15 14:58:40|||||||||4
1729004330000|2024-10-15 14:58:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|26
1729004340000|2024-10-15 14:59:00|19|18.84|19|18.84|19|18.84|19|18.84|25
1729004350000|2024-10-15 14:59:10|||||||||14
1729004360000|2024-10-15 14:59:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|12
1729004370000|2024-10-15 14:59:30|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|16
1729004380000|2024-10-15 14:59:40|||||||||1
1729004390000|2024-10-15 14:59:50|19|18.84|18.95|18.79|19|18.84|18.95|18.79|13
1729004400000|2024-10-15 15:00:00|18.97|18.81|19|18.84|19|18.84|18.97|18.81|19
1729004410000|2024-10-15 15:00:10|18.95|18.79|18.97|18.81|19|18.84|18.95|18.79|28
1729004420000|2024-10-15 15:00:20|19|18.84|19|18.84|19|18.84|19|18.84|4
1729004430000|2024-10-15 15:00:30|18.97|18.81|18.97|18.81|19|18.84|18.97|18.81|14
1729004440000|2024-10-15 15:00:40|18.95|18.79|19|18.84|19|18.84|18.95|18.79|3
1729004450000|2024-10-15 15:00:50|||||||||14
1729004460000|2024-10-15 15:01:00|||||||||19
1729004470000|2024-10-15 15:01:10|||||||||22
1729004480000|2024-10-15 15:01:20|||||||||54
1729004500000|2024-10-15 15:01:40|||||||||5
1729004520000|2024-10-15 15:02:00|||||||||22
1729004530000|2024-10-15 15:02:10|||||||||3
1729004540000|2024-10-15 15:02:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|17
1729004550000|2024-10-15 15:02:30|||||||||8
1729004560000|2024-10-15 15:02:40|||||||||8
1729004570000|2024-10-15 15:02:50|||||||||1
1729004580000|2024-10-15 15:03:00|||||||||4
1729004590000|2024-10-15 15:03:10|19|18.84|19|18.84|19|18.84|19|18.84|30
1729004600000|2024-10-15 15:03:20|||||||||10
1729004620000|2024-10-15 15:03:40|||||||||4
1729004630000|2024-10-15 15:03:50|||||||||1
1729004640000|2024-10-15 15:04:00|||||||||5
1729004650000|2024-10-15 15:04:10|||||||||6
1729004660000|2024-10-15 15:04:20|||||||||2
1729004670000|2024-10-15 15:04:30|||||||||6
1729004680000|2024-10-15 15:04:40|||||||||8
1729004690000|2024-10-15 15:04:50|||||||||2
1729004700000|2024-10-15 15:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|120
1729004710000|2024-10-15 15:05:10|||||||||12
1729004720000|2024-10-15 15:05:20|||||||||5
1729004730000|2024-10-15 15:05:30|19.04|18.88|19.05|18.89|19.05|18.89|19.02|18.86|75
1729004740000|2024-10-15 15:05:40|||||||||10
1729004750000|2024-10-15 15:05:50|||||||||4
1729004760000|2024-10-15 15:06:00|||||||||2
1729004770000|2024-10-15 15:06:10|||||||||2
1729004780000|2024-10-15 15:06:20|||||||||63
1729004790000|2024-10-15 15:06:30|19.09|18.93|19.05|18.89|19.09|18.93|19.05|18.89|226
1729004800000|2024-10-15 15:06:40|||||||||47
1729004810000|2024-10-15 15:06:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|13
1729004820000|2024-10-15 15:07:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|12
1729004830000|2024-10-15 15:07:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|10
1729004840000|2024-10-15 15:07:20|||||||||22
1729004850000|2024-10-15 15:07:30|||||||||1
1729004860000|2024-10-15 15:07:40|||||||||9
1729004870000|2024-10-15 15:07:50|||||||||19
1729004880000|2024-10-15 15:08:00|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|88
1729004890000|2024-10-15 15:08:10|||||||||18
1729004900000|2024-10-15 15:08:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|97
1729004910000|2024-10-15 15:08:30|||||||||13
1729004920000|2024-10-15 15:08:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|2
1729004930000|2024-10-15 15:08:50|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|55
1729004940000|2024-10-15 15:09:00|||||||||104
1729004950000|2024-10-15 15:09:10|||||||||22
1729004960000|2024-10-15 15:09:20|||||||||4
1729004970000|2024-10-15 15:09:30|19.1|18.94|19.14|18.98|19.14|18.98|19.1|18.94|103
1729004980000|2024-10-15 15:09:40|||||||||2
1729004990000|2024-10-15 15:09:50|||||||||3
1729005000000|2024-10-15 15:10:00|||||||||60
1729005010000|2024-10-15 15:10:10|||||||||26
1729005020000|2024-10-15 15:10:20|||||||||8
1729005030000|2024-10-15 15:10:30|||||||||75
1729005040000|2024-10-15 15:10:40|19.1|18.94|19.1|18.94|19.14|18.98|19.1|18.94|117
1729005050000|2024-10-15 15:10:50|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|9
1729005060000|2024-10-15 15:11:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1729005070000|2024-10-15 15:11:10|||||||||5
1729005080000|2024-10-15 15:11:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|103
1729005090000|2024-10-15 15:11:30|||||||||6
1729005100000|2024-10-15 15:11:40|19.09|18.93|19.1|18.94|19.1|18.94|19.05|18.89|159
1729005110000|2024-10-15 15:11:50|||||||||7
1729005120000|2024-10-15 15:12:00|||||||||2
1729005130000|2024-10-15 15:12:10|||||||||5
1729005140000|2024-10-15 15:12:20|||||||||3
1729005150000|2024-10-15 15:12:30|||||||||14
1729005160000|2024-10-15 15:12:40|19.12|18.96|19.1|18.94|19.14|18.98|19.1|18.94|40
1729005170000|2024-10-15 15:12:50|||||||||4
1729005180000|2024-10-15 15:13:00|||||||||4
1729005190000|2024-10-15 15:13:10|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|10
1729005200000|2024-10-15 15:13:20|19.1|18.94|19.07|18.91|19.1|18.94|19.05|18.89|54
1729005210000|2024-10-15 15:13:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|3
1729005220000|2024-10-15 15:13:40|||||||||55
1729005240000|2024-10-15 15:14:00|||||||||1
1729005250000|2024-10-15 15:14:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|28
1729005260000|2024-10-15 15:14:20|||||||||2
1729005270000|2024-10-15 15:14:30|||||||||102
1729005280000|2024-10-15 15:14:40|19.12|18.96|19.1|18.94|19.14|18.98|19.1|18.94|9
1729005290000|2024-10-15 15:14:50|||||||||12
1729005300000|2024-10-15 15:15:00|19.09|18.93|19.09|18.93|19.1|18.94|19.07|18.91|133
1729005310000|2024-10-15 15:15:10|||||||||1
1729005320000|2024-10-15 15:15:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|14
1729005330000|2024-10-15 15:15:30|19.09|18.93|19.09|18.93|19.09|18.93|19.05|18.89|29
1729005340000|2024-10-15 15:15:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|19
1729005350000|2024-10-15 15:15:50|||||||||90
1729005360000|2024-10-15 15:16:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|32
1729005370000|2024-10-15 15:16:10|||||||||1
1729005380000|2024-10-15 15:16:20|19.05|18.89|19.09|18.93|19.09|18.93|19.05|18.89|14
1729005390000|2024-10-15 15:16:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1729005400000|2024-10-15 15:16:40|||||||||2
1729005410000|2024-10-15 15:16:50|||||||||2
1729005420000|2024-10-15 15:17:00|||||||||2
1729005430000|2024-10-15 15:17:10|||||||||7
1729005440000|2024-10-15 15:17:20|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|1
1729005450000|2024-10-15 15:17:30|19.05|18.89|19.04|18.88|19.05|18.89|19.04|18.88|2
1729005460000|2024-10-15 15:17:40|||||||||149
1729005470000|2024-10-15 15:17:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1729005490000|2024-10-15 15:18:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1729005500000|2024-10-15 15:18:20|||||||||1
1729005510000|2024-10-15 15:18:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1729005520000|2024-10-15 15:18:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|2
1729005530000|2024-10-15 15:18:50|||||||||3
1729005540000|2024-10-15 15:19:00|||||||||25
1729005550000|2024-10-15 15:19:10|||||||||1
1729005560000|2024-10-15 15:19:20|||||||||14
1729005570000|2024-10-15 15:19:30|||||||||6
1729005580000|2024-10-15 15:19:40|||||||||2
1729005590000|2024-10-15 15:19:50|||||||||4
1729005600000|2024-10-15 15:20:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1729005610000|2024-10-15 15:20:10|19|18.84|19|18.84|19|18.84|19|18.84|24
1729005620000|2024-10-15 15:20:20|19.05|18.89|19.05|18.89|19.05|18.89|19.04|18.88|76
1729005630000|2024-10-15 15:20:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1729005640000|2024-10-15 15:20:40|19|18.84|19.04|18.88|19.04|18.88|19|18.84|103
1729005650000|2024-10-15 15:20:50|19|18.84|19.04|18.88|19.04|18.88|19|18.84|42
1729005660000|2024-10-15 15:21:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1729005670000|2024-10-15 15:21:10|19.04|18.88|19.04|18.88|19.05|18.89|19.02|18.86|3
1729005680000|2024-10-15 15:21:20|19|18.84|19|18.84|19.05|18.89|19|18.84|29
1729005690000|2024-10-15 15:21:30|||||||||28
1729005700000|2024-10-15 15:21:40|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|24
1729005710000|2024-10-15 15:21:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|10
1729005720000|2024-10-15 15:22:00|||||||||15
1729005730000|2024-10-15 15:22:10|19.02|18.86|19.04|18.88|19.05|18.89|19|18.84|10
1729005740000|2024-10-15 15:22:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1729005750000|2024-10-15 15:22:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|9
1729005760000|2024-10-15 15:22:40|19|18.84|19|18.84|19.05|18.89|19|18.84|19
1729005770000|2024-10-15 15:22:50|19.05|18.89|19|18.84|19.05|18.89|19|18.84|6
1729005780000|2024-10-15 15:23:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1729005790000|2024-10-15 15:23:10|||||||||2
1729005800000|2024-10-15 15:23:20|19|18.84|19|18.84|19|18.84|19|18.84|37
1729005820000|2024-10-15 15:23:40|||||||||2
1729005830000|2024-10-15 15:23:50|||||||||11
1729005840000|2024-10-15 15:24:00|||||||||4
1729005870000|2024-10-15 15:24:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|20
1729005880000|2024-10-15 15:24:40|||||||||30
1729005890000|2024-10-15 15:24:50|||||||||1
1729005900000|2024-10-15 15:25:00|19|18.84|19|18.84|19.05|18.89|19|18.84|15
1729005910000|2024-10-15 15:25:10|19.02|18.86|19.05|18.89|19.05|18.89|19|18.84|12
1729005920000|2024-10-15 15:25:20|19|18.84|19.05|18.89|19.05|18.89|19|18.84|45
1729005930000|2024-10-15 15:25:30|19|18.84|19.02|18.86|19.02|18.86|19|18.84|17
1729005940000|2024-10-15 15:25:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|37
1729005950000|2024-10-15 15:25:50|||||||||11
1729005960000|2024-10-15 15:26:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|22
1729005980000|2024-10-15 15:26:20|||||||||8
1729005990000|2024-10-15 15:26:30|||||||||8
1729006000000|2024-10-15 15:26:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|47
1729006010000|2024-10-15 15:26:50|||||||||5
1729006020000|2024-10-15 15:27:00|||||||||4
1729006040000|2024-10-15 15:27:20|||||||||6
1729006060000|2024-10-15 15:27:40|||||||||1
1729006070000|2024-10-15 15:27:50|||||||||3
1729006080000|2024-10-15 15:28:00|||||||||1
1729006090000|2024-10-15 15:28:10|||||||||4
1729006100000|2024-10-15 15:28:20|||||||||4
1729006110000|2024-10-15 15:28:30|||||||||2
1729006120000|2024-10-15 15:28:40|||||||||1
1729006140000|2024-10-15 15:29:00|||||||||24
1729006150000|2024-10-15 15:29:10|||||||||35
1729006160000|2024-10-15 15:29:20|||||||||6
1729006170000|2024-10-15 15:29:30|19|18.84|19|18.84|19|18.84|19|18.84|36
1729006180000|2024-10-15 15:29:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|72
1729006190000|2024-10-15 15:29:50|||||||||1
1729006200000|2024-10-15 15:30:00|||||||||2
1729006210000|2024-10-15 15:30:10|||||||||2
1729006220000|2024-10-15 15:30:20|||||||||2
1729006230000|2024-10-15 15:30:30|||||||||3
1729006240000|2024-10-15 15:30:40|||||||||3
1729006250000|2024-10-15 15:30:50|||||||||3
1729006260000|2024-10-15 15:31:00|||||||||1
1729006270000|2024-10-15 15:31:10|||||||||1
1729006280000|2024-10-15 15:31:20|||||||||4
1729006290000|2024-10-15 15:31:30|||||||||6
1729006300000|2024-10-15 15:31:40|||||||||4
1729006310000|2024-10-15 15:31:50|||||||||2
1729006320000|2024-10-15 15:32:00|19|18.84|19|18.84|19|18.84|19|18.84|23
1729006330000|2024-10-15 15:32:10|||||||||7
1729006340000|2024-10-15 15:32:20|||||||||3
1729006350000|2024-10-15 15:32:30|||||||||92
1729006360000|2024-10-15 15:32:40|18.95|18.79|19|18.84|19|18.84|18.95|18.79|85
1729006370000|2024-10-15 15:32:50|18.97|18.81|19|18.84|19|18.84|18.95|18.79|96
1729006380000|2024-10-15 15:33:00|18.97|18.81|18.97|18.81|19|18.84|18.95|18.79|26
1729006390000|2024-10-15 15:33:10|18.95|18.79|18.95|18.79|19|18.84|18.95|18.79|5
1729006400000|2024-10-15 15:33:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|116
1729006410000|2024-10-15 15:33:30|||||||||46
1729006420000|2024-10-15 15:33:40|||||||||12
1729006430000|2024-10-15 15:33:50|||||||||44
1729006440000|2024-10-15 15:34:00|||||||||1
1729006450000|2024-10-15 15:34:10|||||||||3
1729006460000|2024-10-15 15:34:20|||||||||1
1729006470000|2024-10-15 15:34:30|||||||||3
1729006480000|2024-10-15 15:34:40|||||||||7
1729006490000|2024-10-15 15:34:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1729006500000|2024-10-15 15:35:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1729006510000|2024-10-15 15:35:10|||||||||2
1729006520000|2024-10-15 15:35:20|||||||||4
1729006530000|2024-10-15 15:35:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1729006540000|2024-10-15 15:35:40|||||||||3
1729006550000|2024-10-15 15:35:50|||||||||3
1729006560000|2024-10-15 15:36:00|||||||||4
1729006580000|2024-10-15 15:36:20|||||||||73
1729006590000|2024-10-15 15:36:30|||||||||3
1729006600000|2024-10-15 15:36:40|||||||||11
1729006610000|2024-10-15 15:36:50|||||||||108
1729006620000|2024-10-15 15:37:00|||||||||2
1729006630000|2024-10-15 15:37:10|||||||||3
1729006640000|2024-10-15 15:37:20|||||||||5
1729006650000|2024-10-15 15:37:30|||||||||2
1729006660000|2024-10-15 15:37:40|||||||||3
1729006670000|2024-10-15 15:37:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|250
1729006680000|2024-10-15 15:38:00|||||||||26
1729006690000|2024-10-15 15:38:10|||||||||1
1729006700000|2024-10-15 15:38:20|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|298
1729006710000|2024-10-15 15:38:30|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|131
1729006730000|2024-10-15 15:38:50|||||||||1
1729006740000|2024-10-15 15:39:00|||||||||3
1729006750000|2024-10-15 15:39:10|||||||||8
1729006760000|2024-10-15 15:39:20|||||||||6
1729006770000|2024-10-15 15:39:30|||||||||1
1729006780000|2024-10-15 15:39:40|||||||||4
1729006790000|2024-10-15 15:39:50|||||||||2
1729006800000|2024-10-15 15:40:00|||||||||2
1729006810000|2024-10-15 15:40:10|||||||||4
1729006820000|2024-10-15 15:40:20|||||||||32
1729006830000|2024-10-15 15:40:30|19|18.84|19|18.84|19|18.84|19|18.84|13
1729006840000|2024-10-15 15:40:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1729006850000|2024-10-15 15:40:50|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|24
1729006860000|2024-10-15 15:41:00|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|42
1729006870000|2024-10-15 15:41:10|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|10
1729006880000|2024-10-15 15:41:20|19|18.84|19|18.84|19|18.84|19|18.84|24
1729006890000|2024-10-15 15:41:30|||||||||1
1729006900000|2024-10-15 15:41:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|30
1729006910000|2024-10-15 15:41:50|||||||||4
1729006920000|2024-10-15 15:42:00|19|18.84|18.95|18.79|19|18.84|18.95|18.79|67
1729006930000|2024-10-15 15:42:10|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|31
1729006940000|2024-10-15 15:42:20|||||||||15
1729006950000|2024-10-15 15:42:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|26
1729006960000|2024-10-15 15:42:40|||||||||18
1729006970000|2024-10-15 15:42:50|||||||||6
1729006980000|2024-10-15 15:43:00|||||||||28
1729006990000|2024-10-15 15:43:10|||||||||15
1729007000000|2024-10-15 15:43:20|||||||||2
1729007010000|2024-10-15 15:43:30|||||||||5
1729007020000|2024-10-15 15:43:40|||||||||4
1729007030000|2024-10-15 15:43:50|||||||||7
1729007040000|2024-10-15 15:44:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|53
1729007050000|2024-10-15 15:44:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1729007060000|2024-10-15 15:44:20|||||||||4
1729007070000|2024-10-15 15:44:30|||||||||26
1729007080000|2024-10-15 15:44:40|19|18.84|19|18.84|19|18.84|19|18.84|24
1729007090000|2024-10-15 15:44:50|||||||||30
1729007100000|2024-10-15 15:45:00|19.02|18.86|19|18.84|19.05|18.89|19|18.84|37
1729007110000|2024-10-15 15:45:10|||||||||2
1729007120000|2024-10-15 15:45:20|||||||||2
1729007130000|2024-10-15 15:45:30|19.05|18.89|19|18.84|19.05|18.89|19|18.84|66
1729007140000|2024-10-15 15:45:40|||||||||290
1729007150000|2024-10-15 15:45:50|||||||||28
1729007160000|2024-10-15 15:46:00|||||||||3
1729007170000|2024-10-15 15:46:10|||||||||1
1729007180000|2024-10-15 15:46:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1729007190000|2024-10-15 15:46:30|||||||||2
1729007200000|2024-10-15 15:46:40|19.04|18.88|19.05|18.89|19.05|18.89|19|18.84|84
1729007210000|2024-10-15 15:46:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|4
1729007220000|2024-10-15 15:47:00|||||||||23
1729007240000|2024-10-15 15:47:20|||||||||1
1729007250000|2024-10-15 15:47:30|||||||||9
1729007260000|2024-10-15 15:47:40|||||||||2
1729007270000|2024-10-15 15:47:50|||||||||1
1729007280000|2024-10-15 15:48:00|19.04|18.88|19.05|18.89|19.05|18.89|19|18.84|20
1729007290000|2024-10-15 15:48:10|19|18.84|19|18.84|19.05|18.89|19|18.84|38
1729007300000|2024-10-15 15:48:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1729007310000|2024-10-15 15:48:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|13
1729007320000|2024-10-15 15:48:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|5
1729007330000|2024-10-15 15:48:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|4
1729007340000|2024-10-15 15:49:00|||||||||7
1729007350000|2024-10-15 15:49:10|||||||||3
1729007360000|2024-10-15 15:49:20|||||||||3
1729007370000|2024-10-15 15:49:30|||||||||5
1729007380000|2024-10-15 15:49:40|||||||||3
1729007390000|2024-10-15 15:49:50|||||||||4
1729007400000|2024-10-15 15:50:00|19.04|18.88|19|18.84|19.05|18.89|19|18.84|4
1729007410000|2024-10-15 15:50:10|19.02|18.86|19|18.84|19.04|18.88|19|18.84|100
1729007420000|2024-10-15 15:50:20|||||||||1
1729007430000|2024-10-15 15:50:30|18.97|18.81|19|18.84|19|18.84|18.97|18.81|78
1729007440000|2024-10-15 15:50:40|||||||||2
1729007470000|2024-10-15 15:51:10|||||||||6
1729007480000|2024-10-15 15:51:20|||||||||33
1729007490000|2024-10-15 15:51:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|102
1729007500000|2024-10-15 15:51:40|19|18.84|19|18.84|19|18.84|19|18.84|15
1729007510000|2024-10-15 15:51:50|||||||||4
1729007520000|2024-10-15 15:52:00|||||||||1
1729007530000|2024-10-15 15:52:10|||||||||29
1729007540000|2024-10-15 15:52:20|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|26
1729007550000|2024-10-15 15:52:30|||||||||1
1729007560000|2024-10-15 15:52:40|||||||||3
1729007570000|2024-10-15 15:52:50|||||||||1
1729007580000|2024-10-15 15:53:00|||||||||4
1729007590000|2024-10-15 15:53:10|||||||||35
1729007600000|2024-10-15 15:53:20|||||||||7
1729007610000|2024-10-15 15:53:30|||||||||3
1729007620000|2024-10-15 15:53:40|||||||||1
1729007630000|2024-10-15 15:53:50|||||||||5
1729007640000|2024-10-15 15:54:00|||||||||3
1729007650000|2024-10-15 15:54:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|125
1729007660000|2024-10-15 15:54:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|32
1729007670000|2024-10-15 15:54:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|2
1729007680000|2024-10-15 15:54:40|||||||||5
1729007690000|2024-10-15 15:54:50|||||||||5
1729007700000|2024-10-15 15:55:00|||||||||29
1729007710000|2024-10-15 15:55:10|||||||||7
1729007720000|2024-10-15 15:55:20|||||||||11
1729007730000|2024-10-15 15:55:30|||||||||7
1729007740000|2024-10-15 15:55:40|||||||||3
1729007750000|2024-10-15 15:55:50|||||||||14
1729007760000|2024-10-15 15:56:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1729007770000|2024-10-15 15:56:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|50
1729007780000|2024-10-15 15:56:20|||||||||19
1729007790000|2024-10-15 15:56:30|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|168
1729007800000|2024-10-15 15:56:40|||||||||6
1729007810000|2024-10-15 15:56:50|||||||||14
1729007820000|2024-10-15 15:57:00|||||||||1
1729007830000|2024-10-15 15:57:10|||||||||4
1729007850000|2024-10-15 15:57:30|||||||||9
1729007860000|2024-10-15 15:57:40|||||||||36
1729007870000|2024-10-15 15:57:50|||||||||3
1729007880000|2024-10-15 15:58:00|||||||||15
1729007890000|2024-10-15 15:58:10|||||||||9
1729007910000|2024-10-15 15:58:30|19.07|18.91|19.05|18.89|19.09|18.93|19.05|18.89|8
1729007920000|2024-10-15 15:58:40|||||||||4
1729007930000|2024-10-15 15:58:50|||||||||1
1729007950000|2024-10-15 15:59:10|||||||||2
1729007960000|2024-10-15 15:59:20|||||||||3
1729007970000|2024-10-15 15:59:30|||||||||3
1729007980000|2024-10-15 15:59:40|||||||||1
1729007990000|2024-10-15 15:59:50|||||||||4
1729008000000|2024-10-15 16:00:00|||||||||3
1729008020000|2024-10-15 16:00:20|||||||||3
1729008030000|2024-10-15 16:00:30|||||||||1
1729008040000|2024-10-15 16:00:40|||||||||4
1729008050000|2024-10-15 16:00:50|||||||||1
1729008060000|2024-10-15 16:01:00|||||||||3
1729008070000|2024-10-15 16:01:10|||||||||6
1729008090000|2024-10-15 16:01:30|||||||||1
1729008100000|2024-10-15 16:01:40|||||||||1
1729008110000|2024-10-15 16:01:50|||||||||9
1729008120000|2024-10-15 16:02:00|||||||||2
1729008130000|2024-10-15 16:02:10|||||||||3
1729008140000|2024-10-15 16:02:20|||||||||3
1729008150000|2024-10-15 16:02:30|||||||||3
1729008160000|2024-10-15 16:02:40|||||||||5
1729008170000|2024-10-15 16:02:50|||||||||5
1729008180000|2024-10-15 16:03:00|||||||||11
1729008190000|2024-10-15 16:03:10|||||||||1
1729008200000|2024-10-15 16:03:20|||||||||3
1729008210000|2024-10-15 16:03:30|||||||||12
1729008220000|2024-10-15 16:03:40|||||||||13
1729008230000|2024-10-15 16:03:50|||||||||1
1729008240000|2024-10-15 16:04:00|||||||||2
1729008260000|2024-10-15 16:04:20|||||||||6
1729008270000|2024-10-15 16:04:30|||||||||11
1729008280000|2024-10-15 16:04:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1729008290000|2024-10-15 16:04:50|||||||||4
1729008300000|2024-10-15 16:05:00|||||||||1
1729008310000|2024-10-15 16:05:10|||||||||1
1729008320000|2024-10-15 16:05:20|||||||||2
1729008330000|2024-10-15 16:05:30|||||||||1
1729008340000|2024-10-15 16:05:40|||||||||8
1729008350000|2024-10-15 16:05:50|||||||||2
1729008360000|2024-10-15 16:06:00|||||||||3
1729008380000|2024-10-15 16:06:20|||||||||2
1729008390000|2024-10-15 16:06:30|||||||||7
1729008400000|2024-10-15 16:06:40|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|3
1729008410000|2024-10-15 16:06:50|||||||||1
1729008420000|2024-10-15 16:07:00|||||||||7
1729008430000|2024-10-15 16:07:10|||||||||4
1729008440000|2024-10-15 16:07:20|||||||||11
1729008450000|2024-10-15 16:07:30|||||||||4
1729008460000|2024-10-15 16:07:40|||||||||11
1729008470000|2024-10-15 16:07:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|46
1729008480000|2024-10-15 16:08:00|||||||||15
1729008490000|2024-10-15 16:08:10|||||||||13
1729008500000|2024-10-15 16:08:20|||||||||20
1729008510000|2024-10-15 16:08:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|112
1729008520000|2024-10-15 16:08:40|||||||||14
1729008530000|2024-10-15 16:08:50|||||||||1
1729008540000|2024-10-15 16:09:00|19|18.84|19|18.84|19|18.84|19|18.84|39
1729008550000|2024-10-15 16:09:10|||||||||6
1729008560000|2024-10-15 16:09:20|||||||||2
1729008570000|2024-10-15 16:09:30|||||||||3
1729008580000|2024-10-15 16:09:40|||||||||2
1729008590000|2024-10-15 16:09:50|||||||||8
1729008600000|2024-10-15 16:10:00|||||||||10
1729008610000|2024-10-15 16:10:10|||||||||12
1729008620000|2024-10-15 16:10:20|||||||||5
1729008630000|2024-10-15 16:10:30|||||||||4
1729008640000|2024-10-15 16:10:40|||||||||9
1729008650000|2024-10-15 16:10:50|||||||||4
1729008660000|2024-10-15 16:11:00|||||||||2
1729008670000|2024-10-15 16:11:10|||||||||4
1729008680000|2024-10-15 16:11:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|40
1729008690000|2024-10-15 16:11:30|||||||||2
1729008700000|2024-10-15 16:11:40|||||||||4
1729008710000|2024-10-15 16:11:50|||||||||4
1729008720000|2024-10-15 16:12:00|||||||||3
1729008730000|2024-10-15 16:12:10|||||||||7
1729008740000|2024-10-15 16:12:20|||||||||4
1729008750000|2024-10-15 16:12:30|||||||||1
1729008760000|2024-10-15 16:12:40|||||||||5
1729008770000|2024-10-15 16:12:50|||||||||3
1729008780000|2024-10-15 16:13:00|||||||||2
1729008790000|2024-10-15 16:13:10|||||||||6
1729008800000|2024-10-15 16:13:20|||||||||4
1729008810000|2024-10-15 16:13:30|||||||||2
1729008820000|2024-10-15 16:13:40|||||||||3
1729008830000|2024-10-15 16:13:50|||||||||6
1729008840000|2024-10-15 16:14:00|||||||||29
1729008850000|2024-10-15 16:14:10|||||||||3
1729008860000|2024-10-15 16:14:20|||||||||2
1729008870000|2024-10-15 16:14:30|||||||||5
1729008880000|2024-10-15 16:14:40|||||||||4
1729008890000|2024-10-15 16:14:50|||||||||4
1729008900000|2024-10-15 16:15:00|||||||||9
1729008910000|2024-10-15 16:15:10|||||||||11
1729008920000|2024-10-15 16:15:20|||||||||23
1729008930000|2024-10-15 16:15:30|||||||||2
1729008940000|2024-10-15 16:15:40|||||||||3
1729008950000|2024-10-15 16:15:50|||||||||5
1729008960000|2024-10-15 16:16:00|||||||||4
1729008970000|2024-10-15 16:16:10|||||||||9
1729008980000|2024-10-15 16:16:20|||||||||2
1729008990000|2024-10-15 16:16:30|||||||||9
1729009000000|2024-10-15 16:16:40|||||||||3
1729009010000|2024-10-15 16:16:50|||||||||3
1729009020000|2024-10-15 16:17:00|||||||||3
1729009030000|2024-10-15 16:17:10|||||||||5
1729009040000|2024-10-15 16:17:20|||||||||3
1729009050000|2024-10-15 16:17:30|||||||||3
1729009060000|2024-10-15 16:17:40|||||||||5
1729009070000|2024-10-15 16:17:50|||||||||2
1729009080000|2024-10-15 16:18:00|||||||||4
1729009090000|2024-10-15 16:18:10|||||||||3
1729009100000|2024-10-15 16:18:20|19|18.84|19|18.84|19|18.84|19|18.84|64
1729009110000|2024-10-15 16:18:30|||||||||3
1729009120000|2024-10-15 16:18:40|||||||||59
1729009130000|2024-10-15 16:18:50|||||||||7
1729009140000|2024-10-15 16:19:00|||||||||14
1729009150000|2024-10-15 16:19:10|||||||||5
1729009160000|2024-10-15 16:19:20|||||||||20
1729009170000|2024-10-15 16:19:30|||||||||15
1729009180000|2024-10-15 16:19:40|||||||||13
1729009190000|2024-10-15 16:19:50|||||||||40
1729009200000|2024-10-15 16:20:00|||||||||3
1729009210000|2024-10-15 16:20:10|||||||||10
1729009220000|2024-10-15 16:20:20|||||||||3
1729009230000|2024-10-15 16:20:30|||||||||2
1729009240000|2024-10-15 16:20:40|||||||||7
1729009250000|2024-10-15 16:20:50|||||||||4
1729009260000|2024-10-15 16:21:00|||||||||16
1729009270000|2024-10-15 16:21:10|||||||||3
1729009280000|2024-10-15 16:21:20|||||||||5
1729009290000|2024-10-15 16:21:30|||||||||4
1729009300000|2024-10-15 16:21:40|||||||||1
1729009310000|2024-10-15 16:21:50|||||||||2
1729009320000|2024-10-15 16:22:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|24
1729009330000|2024-10-15 16:22:10|||||||||9
1729009340000|2024-10-15 16:22:20|||||||||1
1729009350000|2024-10-15 16:22:30|||||||||2
1729009360000|2024-10-15 16:22:40|||||||||4
1729009370000|2024-10-15 16:22:50|||||||||6
1729009380000|2024-10-15 16:23:00|||||||||3
1729009390000|2024-10-15 16:23:10|||||||||1
1729009400000|2024-10-15 16:23:20|||||||||4
1729009410000|2024-10-15 16:23:30|||||||||3
1729009420000|2024-10-15 16:23:40|||||||||8
1729009430000|2024-10-15 16:23:50|||||||||22
1729009440000|2024-10-15 16:24:00|||||||||4
1729009450000|2024-10-15 16:24:10|||||||||2
1729009460000|2024-10-15 16:24:20|||||||||8
1729009470000|2024-10-15 16:24:30|||||||||2
1729009480000|2024-10-15 16:24:40|||||||||5
1729009490000|2024-10-15 16:24:50|||||||||3
1729009510000|2024-10-15 16:25:10|19|18.84|19|18.84|19|18.84|19|18.84|28
1729009520000|2024-10-15 16:25:20|||||||||6
1729009560000|2024-10-15 16:26:00|||||||||3
1729009570000|2024-10-15 16:26:10|||||||||14
1729009590000|2024-10-15 16:26:30|||||||||5
1729009600000|2024-10-15 16:26:40|||||||||4
1729009610000|2024-10-15 16:26:50|||||||||3
1729009620000|2024-10-15 16:27:00|||||||||3
1729009630000|2024-10-15 16:27:10|||||||||6
1729009650000|2024-10-15 16:27:30|||||||||1
1729009660000|2024-10-15 16:27:40|||||||||3
1729009670000|2024-10-15 16:27:50|||||||||8
1729009680000|2024-10-15 16:28:00|||||||||1
1729009690000|2024-10-15 16:28:10|||||||||5
1729009700000|2024-10-15 16:28:20|||||||||1
1729009710000|2024-10-15 16:28:30|||||||||20
1729009720000|2024-10-15 16:28:40|||||||||3
1729009730000|2024-10-15 16:28:50|||||||||1
1729009740000|2024-10-15 16:29:00|||||||||1
1729009750000|2024-10-15 16:29:10|||||||||1
1729009760000|2024-10-15 16:29:20|||||||||3
1729009780000|2024-10-15 16:29:40|||||||||11
1729009790000|2024-10-15 16:29:50|||||||||3
1729009800000|2024-10-15 16:30:00|||||||||1
1729009810000|2024-10-15 16:30:10|||||||||3
1729009820000|2024-10-15 16:30:20|||||||||2
1729009830000|2024-10-15 16:30:30|||||||||4
1729009840000|2024-10-15 16:30:40|||||||||2
1729009850000|2024-10-15 16:30:50|||||||||16
1729009860000|2024-10-15 16:31:00|||||||||2
1729009870000|2024-10-15 16:31:10|||||||||8
1729009880000|2024-10-15 16:31:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|56
1729009890000|2024-10-15 16:31:30|||||||||2
1729009900000|2024-10-15 16:31:40|||||||||3
1729009910000|2024-10-15 16:31:50|||||||||3
1729009920000|2024-10-15 16:32:00|||||||||2
1729009930000|2024-10-15 16:32:10|||||||||2
1729009940000|2024-10-15 16:32:20|||||||||4
1729009950000|2024-10-15 16:32:30|||||||||14
1729009960000|2024-10-15 16:32:40|||||||||2
1729009980000|2024-10-15 16:33:00|||||||||1
1729009990000|2024-10-15 16:33:10|||||||||3
1729010000000|2024-10-15 16:33:20|||||||||2
1729010010000|2024-10-15 16:33:30|||||||||5
1729010030000|2024-10-15 16:33:50|||||||||6
1729010050000|2024-10-15 16:34:10|||||||||3
1729010060000|2024-10-15 16:34:20|||||||||2
1729010070000|2024-10-15 16:34:30|||||||||7
1729010080000|2024-10-15 16:34:40|||||||||13
1729010090000|2024-10-15 16:34:50|||||||||4
1729010100000|2024-10-15 16:35:00|||||||||5
1729010110000|2024-10-15 16:35:10|||||||||1
1729010120000|2024-10-15 16:35:20|||||||||4
1729010130000|2024-10-15 16:35:30|||||||||2
1729010140000|2024-10-15 16:35:40|||||||||1
1729010150000|2024-10-15 16:35:50|||||||||4
1729010160000|2024-10-15 16:36:00|||||||||8
1729010170000|2024-10-15 16:36:10|||||||||13
1729010180000|2024-10-15 16:36:20|||||||||29
1729010190000|2024-10-15 16:36:30|||||||||2
1729010200000|2024-10-15 16:36:40|||||||||8
1729010210000|2024-10-15 16:36:50|||||||||4
1729010220000|2024-10-15 16:37:00|||||||||10
1729010230000|2024-10-15 16:37:10|||||||||3
1729010240000|2024-10-15 16:37:20|||||||||7
1729010250000|2024-10-15 16:37:30|||||||||3
1729010260000|2024-10-15 16:37:40|||||||||2
1729010270000|2024-10-15 16:37:50|||||||||8
1729010280000|2024-10-15 16:38:00|||||||||4
1729010290000|2024-10-15 16:38:10|||||||||7
1729010300000|2024-10-15 16:38:20|||||||||17
1729010310000|2024-10-15 16:38:30|||||||||2
1729010320000|2024-10-15 16:38:40|||||||||7
1729010330000|2024-10-15 16:38:50|||||||||2
1729010340000|2024-10-15 16:39:00|||||||||4
1729010350000|2024-10-15 16:39:10|||||||||4
1729010360000|2024-10-15 16:39:20|||||||||4
1729010370000|2024-10-15 16:39:30|||||||||4
1729010380000|2024-10-15 16:39:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|55
1729010390000|2024-10-15 16:39:50|||||||||13
1729010400000|2024-10-15 16:40:00|||||||||6
1729010410000|2024-10-15 16:40:10|||||||||6
1729010420000|2024-10-15 16:40:20|||||||||71
1729010430000|2024-10-15 16:40:30|||||||||7
1729010440000|2024-10-15 16:40:40|||||||||4
1729010450000|2024-10-15 16:40:50|||||||||1
1729010460000|2024-10-15 16:41:00|||||||||2
1729010470000|2024-10-15 16:41:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|205
1729010480000|2024-10-15 16:41:20|||||||||7
1729010490000|2024-10-15 16:41:30|||||||||1
1729010500000|2024-10-15 16:41:40|||||||||2
1729010510000|2024-10-15 16:41:50|||||||||4
1729010530000|2024-10-15 16:42:10|||||||||4
1729010540000|2024-10-15 16:42:20|||||||||11
1729010550000|2024-10-15 16:42:30|||||||||2
1729010560000|2024-10-15 16:42:40|||||||||1
1729010570000|2024-10-15 16:42:50|||||||||27
1729010580000|2024-10-15 16:43:00|||||||||5
1729010590000|2024-10-15 16:43:10|||||||||10
1729010600000|2024-10-15 16:43:20|||||||||49
1729010610000|2024-10-15 16:43:30|||||||||11
1729010620000|2024-10-15 16:43:40|||||||||5
1729010630000|2024-10-15 16:43:50|||||||||8
1729010640000|2024-10-15 16:44:00|||||||||14
1729010650000|2024-10-15 16:44:10|||||||||3
1729010660000|2024-10-15 16:44:20|||||||||30
1729010670000|2024-10-15 16:44:30|||||||||28
1729010680000|2024-10-15 16:44:40|||||||||80
1729010690000|2024-10-15 16:44:50|||||||||98
1729010700000|2024-10-15 16:45:00|||||||||7
1729010710000|2024-10-15 16:45:10|||||||||29
1729010720000|2024-10-15 16:45:20|||||||||88
1729010730000|2024-10-15 16:45:30|||||||||5
1729010740000|2024-10-15 16:45:40|||||||||14
1729010770000|2024-10-15 16:46:10|||||||||7
1729010780000|2024-10-15 16:46:20|||||||||5
1729010790000|2024-10-15 16:46:30|||||||||2
1729010800000|2024-10-15 16:46:40|19.04|18.88|19.04|18.88|19.04|18.88|18.99|18.83|85
1729010810000|2024-10-15 16:46:50|||||||||1
1729010820000|2024-10-15 16:47:00|||||||||1
1729010850000|2024-10-15 16:47:30|||||||||7
1729010860000|2024-10-15 16:47:40|||||||||2
1729010870000|2024-10-15 16:47:50|||||||||4
1729010890000|2024-10-15 16:48:10|||||||||13
1729010910000|2024-10-15 16:48:30|||||||||1
1729010920000|2024-10-15 16:48:40|||||||||3
1729010930000|2024-10-15 16:48:50|||||||||1
1729010940000|2024-10-15 16:49:00|||||||||6
1729010950000|2024-10-15 16:49:10|||||||||2
1729010960000|2024-10-15 16:49:20|||||||||1
1729010970000|2024-10-15 16:49:30|||||||||4
1729010980000|2024-10-15 16:49:40|||||||||1
1729010990000|2024-10-15 16:49:50|||||||||79
1729011000000|2024-10-15 16:50:00|||||||||1
1729011010000|2024-10-15 16:50:10|||||||||1
1729011020000|2024-10-15 16:50:20|||||||||2
1729011030000|2024-10-15 16:50:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|186
1729011040000|2024-10-15 16:50:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1729011060000|2024-10-15 16:51:00|||||||||1
1729011070000|2024-10-15 16:51:10|||||||||7
1729011080000|2024-10-15 16:51:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|58
1729011110000|2024-10-15 16:51:50|||||||||5
1729011130000|2024-10-15 16:52:10|||||||||1
1729011140000|2024-10-15 16:52:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|8
1729011150000|2024-10-15 16:52:30|||||||||7
1729011160000|2024-10-15 16:52:40|||||||||3
1729011180000|2024-10-15 16:53:00|||||||||1
1729011190000|2024-10-15 16:53:10|||||||||3
1729011200000|2024-10-15 16:53:20|||||||||2
1729011210000|2024-10-15 16:53:30|||||||||1
1729011220000|2024-10-15 16:53:40|||||||||6
1729011240000|2024-10-15 16:54:00|||||||||1
1729011250000|2024-10-15 16:54:10|||||||||2
1729011260000|2024-10-15 16:54:20|||||||||28
1729011270000|2024-10-15 16:54:30|||||||||3
1729011280000|2024-10-15 16:54:40|||||||||1
1729011290000|2024-10-15 16:54:50|||||||||3
1729011300000|2024-10-15 16:55:00|||||||||3
1729011310000|2024-10-15 16:55:10|||||||||2
1729011330000|2024-10-15 16:55:30|||||||||1
1729011340000|2024-10-15 16:55:40|||||||||4
1729011350000|2024-10-15 16:55:50|||||||||2
1729011370000|2024-10-15 16:56:10|||||||||3
1729011380000|2024-10-15 16:56:20|||||||||13
1729011390000|2024-10-15 16:56:30|||||||||1
1729011410000|2024-10-15 16:56:50|||||||||2
1729011420000|2024-10-15 16:57:00|||||||||2
1729011430000|2024-10-15 16:57:10|||||||||53
1729011440000|2024-10-15 16:57:20|||||||||1
1729011450000|2024-10-15 16:57:30|||||||||2
1729011460000|2024-10-15 16:57:40|||||||||3
1729011490000|2024-10-15 16:58:10|||||||||6
1729011500000|2024-10-15 16:58:20|||||||||3
1729011510000|2024-10-15 16:58:30|||||||||1
1729011530000|2024-10-15 16:58:50|||||||||3
1729011540000|2024-10-15 16:59:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|51
1729011550000|2024-10-15 16:59:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|90
1729011570000|2024-10-15 16:59:30|||||||||2
1729011580000|2024-10-15 16:59:40|||||||||2
1729011590000|2024-10-15 16:59:50|||||||||11
1729011600000|2024-10-15 17:00:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1729011610000|2024-10-15 17:00:10|||||||||8
1729011620000|2024-10-15 17:00:20|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|4
1729011630000|2024-10-15 17:00:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1729011650000|2024-10-15 17:00:50|||||||||3
1729011660000|2024-10-15 17:01:00|||||||||2
1729011670000|2024-10-15 17:01:10|||||||||13
1729011680000|2024-10-15 17:01:20|||||||||1
1729011720000|2024-10-15 17:02:00|||||||||2
1729011730000|2024-10-15 17:02:10|||||||||5
1729011750000|2024-10-15 17:02:30|||||||||9
1729011760000|2024-10-15 17:02:40|||||||||2
1729011770000|2024-10-15 17:02:50|||||||||3
1729011780000|2024-10-15 17:03:00|||||||||1
1729011790000|2024-10-15 17:03:10|||||||||2
1729011820000|2024-10-15 17:03:40|||||||||12
1729011830000|2024-10-15 17:03:50|||||||||1
1729011840000|2024-10-15 17:04:00|||||||||2
1729011850000|2024-10-15 17:04:10|||||||||4
1729011870000|2024-10-15 17:04:30|||||||||3
1729011890000|2024-10-15 17:04:50|||||||||1
1729011910000|2024-10-15 17:05:10|||||||||23
1729011920000|2024-10-15 17:05:20|||||||||1
1729011950000|2024-10-15 17:05:50|||||||||3
1729011960000|2024-10-15 17:06:00|||||||||1
1729011970000|2024-10-15 17:06:10|||||||||2
1729011990000|2024-10-15 17:06:30|||||||||5
1729012000000|2024-10-15 17:06:40|||||||||5
1729012010000|2024-10-15 17:06:50|||||||||19
1729012020000|2024-10-15 17:07:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|14
1729012030000|2024-10-15 17:07:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1729012050000|2024-10-15 17:07:30|||||||||6
1729012060000|2024-10-15 17:07:40|||||||||2
1729012070000|2024-10-15 17:07:50|||||||||1
1729012080000|2024-10-15 17:08:00|||||||||1
1729012100000|2024-10-15 17:08:20|19.02|18.86|19.02|18.86|19.04|18.88|18.99|18.83|32
1729012110000|2024-10-15 17:08:30|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|27
1729012140000|2024-10-15 17:09:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1729012150000|2024-10-15 17:09:10|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|5
1729012160000|2024-10-15 17:09:20|||||||||1
1729012180000|2024-10-15 17:09:40|||||||||3
1729012190000|2024-10-15 17:09:50|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|13
1729012200000|2024-10-15 17:10:00|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|154
1729012210000|2024-10-15 17:10:10|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|45
1729012230000|2024-10-15 17:10:30|||||||||1
1729012250000|2024-10-15 17:10:50|||||||||22
1729012260000|2024-10-15 17:11:00|||||||||2
1729012270000|2024-10-15 17:11:10|||||||||3
1729012280000|2024-10-15 17:11:20|||||||||1
1729012290000|2024-10-15 17:11:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|51
1729012300000|2024-10-15 17:11:40|||||||||3
1729012310000|2024-10-15 17:11:50|||||||||6
1729012320000|2024-10-15 17:12:00|||||||||24
1729012330000|2024-10-15 17:12:10|||||||||9
1729012340000|2024-10-15 17:12:20|||||||||2
1729012350000|2024-10-15 17:12:30|||||||||1
1729012360000|2024-10-15 17:12:40|||||||||14
1729012370000|2024-10-15 17:12:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|133
1729012380000|2024-10-15 17:13:00|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|8
1729012390000|2024-10-15 17:13:10|||||||||4
1729012400000|2024-10-15 17:13:20|||||||||1
1729012430000|2024-10-15 17:13:50|||||||||2
1729012440000|2024-10-15 17:14:00|||||||||9
1729012450000|2024-10-15 17:14:10|||||||||5
1729012460000|2024-10-15 17:14:20|||||||||10
1729012480000|2024-10-15 17:14:40|||||||||2
1729012490000|2024-10-15 17:14:50|||||||||15
1729012500000|2024-10-15 17:15:00|||||||||6
1729012510000|2024-10-15 17:15:10|||||||||2
1729012520000|2024-10-15 17:15:20|||||||||172
1729012530000|2024-10-15 17:15:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|53
1729012540000|2024-10-15 17:15:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|4
1729012550000|2024-10-15 17:15:50|||||||||48
1729012560000|2024-10-15 17:16:00|||||||||2
1729012580000|2024-10-15 17:16:20|||||||||3
1729012600000|2024-10-15 17:16:40|||||||||4
1729012610000|2024-10-15 17:16:50|||||||||1
1729012620000|2024-10-15 17:17:00|||||||||6
1729012630000|2024-10-15 17:17:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1729012650000|2024-10-15 17:17:30|||||||||4
1729012660000|2024-10-15 17:17:40|||||||||11
1729012670000|2024-10-15 17:17:50|||||||||2
1729012690000|2024-10-15 17:18:10|||||||||2
1729012710000|2024-10-15 17:18:30|||||||||3
1729012720000|2024-10-15 17:18:40|||||||||2
1729012730000|2024-10-15 17:18:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|11
1729012750000|2024-10-15 17:19:10|||||||||1
1729012760000|2024-10-15 17:19:20|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|10
1729012780000|2024-10-15 17:19:40|||||||||7
1729012790000|2024-10-15 17:19:50|||||||||1
1729012800000|2024-10-15 17:20:00|||||||||1
1729012810000|2024-10-15 17:20:10|||||||||10
1729012860000|2024-10-15 17:21:00|||||||||22
1729012870000|2024-10-15 17:21:10|||||||||1
1729012890000|2024-10-15 17:21:30|||||||||3
1729012900000|2024-10-15 17:21:40|||||||||3
1729012920000|2024-10-15 17:22:00|||||||||6
1729012980000|2024-10-15 17:23:00|||||||||4
1729012990000|2024-10-15 17:23:10|||||||||26
1729013000000|2024-10-15 17:23:20|||||||||27
1729013010000|2024-10-15 17:23:30|||||||||2
1729013020000|2024-10-15 17:23:40|||||||||7
1729013030000|2024-10-15 17:23:50|||||||||2
1729013050000|2024-10-15 17:24:10|||||||||1
1729013070000|2024-10-15 17:24:30|||||||||2
1729013080000|2024-10-15 17:24:40|||||||||9
1729013090000|2024-10-15 17:24:50|||||||||2
1729013100000|2024-10-15 17:25:00|||||||||1
1729013110000|2024-10-15 17:25:10|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|13
1729013120000|2024-10-15 17:25:20|||||||||2
1729013130000|2024-10-15 17:25:30|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|5
1729013140000|2024-10-15 17:25:40|19.12|18.96|19.09|18.93|19.14|18.98|19.09|18.93|2
1729013150000|2024-10-15 17:25:50|||||||||2
1729013160000|2024-10-15 17:26:00|||||||||23
1729013170000|2024-10-15 17:26:10|||||||||3
1729013180000|2024-10-15 17:26:20|||||||||1
1729013190000|2024-10-15 17:26:30|||||||||7
1729013200000|2024-10-15 17:26:40|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|15
1729013210000|2024-10-15 17:26:50|||||||||7
1729013220000|2024-10-15 17:27:00|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|4
1729013230000|2024-10-15 17:27:10|||||||||4
1729013240000|2024-10-15 17:27:20|||||||||4
1729013250000|2024-10-15 17:27:30|||||||||1
1729013260000|2024-10-15 17:27:40|||||||||4
1729013270000|2024-10-15 17:27:50|||||||||1
1729013280000|2024-10-15 17:28:00|||||||||4
1729013290000|2024-10-15 17:28:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|55
1729013300000|2024-10-15 17:28:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|9
1729013310000|2024-10-15 17:28:30|||||||||2
1729013320000|2024-10-15 17:28:40|||||||||1
1729013330000|2024-10-15 17:28:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|32
1729013340000|2024-10-15 17:29:00|||||||||2
1729013350000|2024-10-15 17:29:10|||||||||25
1729013360000|2024-10-15 17:29:20|||||||||26
1729013370000|2024-10-15 17:29:30|||||||||2
1729013380000|2024-10-15 17:29:40|||||||||1
1729013390000|2024-10-15 17:29:50|||||||||8
1729013400000|2024-10-15 17:30:00|19.19|19.03|19.17|19.01|19.19|19.03|19.14|18.98|22
1729013410000|2024-10-15 17:30:10|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|10
1729013420000|2024-10-15 17:30:20|||||||||1
1729013430000|2024-10-15 17:30:30|19.14|18.98|19.17|19.01|19.19|19.03|19.14|18.98|18
1729013440000|2024-10-15 17:30:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1729013450000|2024-10-15 17:30:50|||||||||2
1729013460000|2024-10-15 17:31:00|||||||||2
1729013470000|2024-10-15 17:31:10|||||||||26
1729013480000|2024-10-15 17:31:20|||||||||2
1729013490000|2024-10-15 17:31:30|||||||||6
1729013500000|2024-10-15 17:31:40|||||||||1
1729013510000|2024-10-15 17:31:50|||||||||4
1729013520000|2024-10-15 17:32:00|||||||||2
1729013530000|2024-10-15 17:32:10|||||||||2
1729013540000|2024-10-15 17:32:20|||||||||6
1729013550000|2024-10-15 17:32:30|||||||||14
1729013560000|2024-10-15 17:32:40|||||||||9
1729013570000|2024-10-15 17:32:50|||||||||3
1729013580000|2024-10-15 17:33:00|||||||||6
1729013590000|2024-10-15 17:33:10|||||||||3
1729013600000|2024-10-15 17:33:20|||||||||7
1729013610000|2024-10-15 17:33:30|||||||||2
1729013620000|2024-10-15 17:33:40|||||||||1
1729013630000|2024-10-15 17:33:50|||||||||4
1729013640000|2024-10-15 17:34:00|||||||||4
1729013650000|2024-10-15 17:34:10|||||||||1
1729013660000|2024-10-15 17:34:20|||||||||2
1729013670000|2024-10-15 17:34:30|||||||||4
1729013680000|2024-10-15 17:34:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|10
1729013690000|2024-10-15 17:34:50|||||||||3
1729013700000|2024-10-15 17:35:00|||||||||3
1729013710000|2024-10-15 17:35:10|||||||||5
1729013720000|2024-10-15 17:35:20|||||||||1
1729013730000|2024-10-15 17:35:30|||||||||2
1729013740000|2024-10-15 17:35:40|||||||||3
1729013750000|2024-10-15 17:35:50|||||||||4
1729013760000|2024-10-15 17:36:00|||||||||60
1729013770000|2024-10-15 17:36:10|||||||||15
1729013780000|2024-10-15 17:36:20|||||||||40
1729013790000|2024-10-15 17:36:30|||||||||4
1729013800000|2024-10-15 17:36:40|||||||||32
1729013810000|2024-10-15 17:36:50|||||||||2
1729013820000|2024-10-15 17:37:00|||||||||11
1729013830000|2024-10-15 17:37:10|||||||||2
1729013840000|2024-10-15 17:37:20|||||||||1
1729013850000|2024-10-15 17:37:30|||||||||7
1729013860000|2024-10-15 17:37:40|||||||||5
1729013870000|2024-10-15 17:37:50|||||||||2
1729013880000|2024-10-15 17:38:00|||||||||2
1729013890000|2024-10-15 17:38:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|114
1729013900000|2024-10-15 17:38:20|||||||||27
1729013910000|2024-10-15 17:38:30|||||||||1
1729013920000|2024-10-15 17:38:40|||||||||2
1729013930000|2024-10-15 17:38:50|||||||||1
1729013940000|2024-10-15 17:39:00|||||||||9
1729013950000|2024-10-15 17:39:10|||||||||22
1729013960000|2024-10-15 17:39:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|9
1729013970000|2024-10-15 17:39:30|||||||||2
1729013980000|2024-10-15 17:39:40|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|41
1729013990000|2024-10-15 17:39:50|||||||||3
1729014000000|2024-10-15 17:40:00|||||||||11
1729014010000|2024-10-15 17:40:10|||||||||5
1729014020000|2024-10-15 17:40:20|||||||||48
1729014030000|2024-10-15 17:40:30|||||||||7
1729014050000|2024-10-15 17:40:50|||||||||3
1729014080000|2024-10-15 17:41:20|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|73
1729014090000|2024-10-15 17:41:30|||||||||1
1729014100000|2024-10-15 17:41:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|32
1729014110000|2024-10-15 17:41:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1729014120000|2024-10-15 17:42:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1729014130000|2024-10-15 17:42:10|||||||||17
1729014140000|2024-10-15 17:42:20|||||||||16
1729014150000|2024-10-15 17:42:30|||||||||3
1729014160000|2024-10-15 17:42:40|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|58
1729014170000|2024-10-15 17:42:50|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|5
1729014220000|2024-10-15 17:43:40|||||||||2
1729014230000|2024-10-15 17:43:50|||||||||5
1729014240000|2024-10-15 17:44:00|||||||||12
1729014250000|2024-10-15 17:44:10|||||||||2
1729014290000|2024-10-15 17:44:50|||||||||1
1729014310000|2024-10-15 17:45:10|||||||||3
1729014340000|2024-10-15 17:45:40|||||||||12
1729014350000|2024-10-15 17:45:50|||||||||3
1729014360000|2024-10-15 17:46:00|||||||||2
1729014370000|2024-10-15 17:46:10|||||||||12
1729014380000|2024-10-15 17:46:20|||||||||7
1729014410000|2024-10-15 17:46:50|||||||||1
1729014420000|2024-10-15 17:47:00|||||||||4
1729014450000|2024-10-15 17:47:30|||||||||2
1729014460000|2024-10-15 17:47:40|||||||||4
1729014490000|2024-10-15 17:48:10|||||||||3
1729014500000|2024-10-15 17:48:20|||||||||2
1729014510000|2024-10-15 17:48:30|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|274
1729014520000|2024-10-15 17:48:40|19.09|18.93|19.09|18.93|19.09|18.93|19.04|18.88|16
1729014530000|2024-10-15 17:48:50|||||||||3
1729014540000|2024-10-15 17:49:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1729014550000|2024-10-15 17:49:10|||||||||7
1729014560000|2024-10-15 17:49:20|||||||||1
1729014590000|2024-10-15 17:49:50|||||||||1
1729014600000|2024-10-15 17:50:00|||||||||4
1729014610000|2024-10-15 17:50:10|||||||||2
1729014630000|2024-10-15 17:50:30|||||||||3
1729014650000|2024-10-15 17:50:50|||||||||3
1729014660000|2024-10-15 17:51:00|||||||||2
1729014680000|2024-10-15 17:51:20|||||||||2
1729014690000|2024-10-15 17:51:30|||||||||6
1729014710000|2024-10-15 17:51:50|||||||||2
1729014720000|2024-10-15 17:52:00|||||||||2
1729014730000|2024-10-15 17:52:10|||||||||1
1729014740000|2024-10-15 17:52:20|||||||||6
1729014760000|2024-10-15 17:52:40|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|28
1729014770000|2024-10-15 17:52:50|||||||||13
1729014780000|2024-10-15 17:53:00|||||||||4
1729014800000|2024-10-15 17:53:20|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|11
1729014810000|2024-10-15 17:53:30|||||||||2
1729014820000|2024-10-15 17:53:40|||||||||6
1729014830000|2024-10-15 17:53:50|||||||||2
1729014870000|2024-10-15 17:54:30|||||||||3
1729014880000|2024-10-15 17:54:40|||||||||2
1729014890000|2024-10-15 17:54:50|||||||||1
1729014900000|2024-10-15 17:55:00|||||||||3
1729014920000|2024-10-15 17:55:20|||||||||4
1729014930000|2024-10-15 17:55:30|||||||||12
1729014950000|2024-10-15 17:55:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|72
1729014960000|2024-10-15 17:56:00|||||||||5
1729014970000|2024-10-15 17:56:10|||||||||1
1729014980000|2024-10-15 17:56:20|||||||||2
1729014990000|2024-10-15 17:56:30|||||||||3
1729015010000|2024-10-15 17:56:50|||||||||1
1729015030000|2024-10-15 17:57:10|||||||||1
1729015040000|2024-10-15 17:57:20|||||||||2
1729015050000|2024-10-15 17:57:30|||||||||2
1729015060000|2024-10-15 17:57:40|||||||||2
1729015080000|2024-10-15 17:58:00|||||||||15
1729015090000|2024-10-15 17:58:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|33
1729015100000|2024-10-15 17:58:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|29
1729015110000|2024-10-15 17:58:30|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|87
1729015120000|2024-10-15 17:58:40|||||||||8
1729015140000|2024-10-15 17:59:00|||||||||4
1729015150000|2024-10-15 17:59:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|34
1729015160000|2024-10-15 17:59:20|||||||||10
1729015170000|2024-10-15 17:59:30|||||||||9
1729015180000|2024-10-15 17:59:40|||||||||4
1729015200000|2024-10-15 18:00:00|||||||||3
1729015210000|2024-10-15 18:00:10|||||||||18
1729015240000|2024-10-15 18:00:40|||||||||3
1729015250000|2024-10-15 18:00:50|||||||||6
1729015260000|2024-10-15 18:01:00|||||||||8
1729015290000|2024-10-15 18:01:30|||||||||4
1729015310000|2024-10-15 18:01:50|||||||||2
1729015320000|2024-10-15 18:02:00|||||||||93
1729015330000|2024-10-15 18:02:10|||||||||12
1729015340000|2024-10-15 18:02:20|||||||||30
1729015360000|2024-10-15 18:02:40|||||||||1
1729015370000|2024-10-15 18:02:50|||||||||12
1729015380000|2024-10-15 18:03:00|||||||||19
1729015390000|2024-10-15 18:03:10|||||||||13
1729015400000|2024-10-15 18:03:20|||||||||13
1729015410000|2024-10-15 18:03:30|||||||||23
1729015430000|2024-10-15 18:03:50|||||||||2
1729015440000|2024-10-15 18:04:00|||||||||2
1729015460000|2024-10-15 18:04:20|||||||||6
1729015470000|2024-10-15 18:04:30|||||||||2
1729015480000|2024-10-15 18:04:40|||||||||16
1729015500000|2024-10-15 18:05:00|||||||||1
1729015510000|2024-10-15 18:05:10|||||||||2
1729015520000|2024-10-15 18:05:20|||||||||1
1729015530000|2024-10-15 18:05:30|||||||||1
1729015540000|2024-10-15 18:05:40|||||||||1
1729015550000|2024-10-15 18:05:50|||||||||4
1729015560000|2024-10-15 18:06:00|||||||||70
1729015570000|2024-10-15 18:06:10|||||||||12
1729015580000|2024-10-15 18:06:20|||||||||1
1729015610000|2024-10-15 18:06:50|||||||||5
1729015620000|2024-10-15 18:07:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|5
1729015630000|2024-10-15 18:07:10|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|34
1729015640000|2024-10-15 18:07:20|||||||||4
1729015650000|2024-10-15 18:07:30|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|8
1729015680000|2024-10-15 18:08:00|||||||||1
1729015700000|2024-10-15 18:08:20|||||||||8
1729015710000|2024-10-15 18:08:30|||||||||1
1729015720000|2024-10-15 18:08:40|||||||||53
1729015740000|2024-10-15 18:09:00|||||||||22
1729015750000|2024-10-15 18:09:10|||||||||8
1729015760000|2024-10-15 18:09:20|||||||||1
1729015770000|2024-10-15 18:09:30|||||||||2
1729015790000|2024-10-15 18:09:50|||||||||3
1729015800000|2024-10-15 18:10:00|||||||||11
1729015830000|2024-10-15 18:10:30|||||||||3
1729015840000|2024-10-15 18:10:40|||||||||8
1729015850000|2024-10-15 18:10:50|||||||||2
1729015870000|2024-10-15 18:11:10|||||||||32
1729015880000|2024-10-15 18:11:20|||||||||3
1729015890000|2024-10-15 18:11:30|||||||||1
1729015900000|2024-10-15 18:11:40|||||||||6
1729015910000|2024-10-15 18:11:50|||||||||3
1729015920000|2024-10-15 18:12:00|||||||||15
1729015940000|2024-10-15 18:12:20|||||||||3
1729015950000|2024-10-15 18:12:30|||||||||4
1729015960000|2024-10-15 18:12:40|||||||||1
1729015990000|2024-10-15 18:13:10|||||||||12
1729016010000|2024-10-15 18:13:30|||||||||2
1729016020000|2024-10-15 18:13:40|||||||||4
1729016030000|2024-10-15 18:13:50|||||||||91
1729016040000|2024-10-15 18:14:00|||||||||39
1729016050000|2024-10-15 18:14:10|||||||||2
1729016070000|2024-10-15 18:14:30|||||||||1
1729016080000|2024-10-15 18:14:40|||||||||3
1729016090000|2024-10-15 18:14:50|||||||||11
1729016100000|2024-10-15 18:15:00|||||||||14
1729016110000|2024-10-15 18:15:10|||||||||10
1729016120000|2024-10-15 18:15:20|||||||||1
1729016130000|2024-10-15 18:15:30|||||||||6
1729016140000|2024-10-15 18:15:40|||||||||6
1729016150000|2024-10-15 18:15:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|21
1729016160000|2024-10-15 18:16:00|19.22|19.06|19.24|19.08|19.24|19.08|19.19|19.03|190
1729016170000|2024-10-15 18:16:10|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|10
1729016180000|2024-10-15 18:16:20|||||||||2
1729016190000|2024-10-15 18:16:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|40
1729016200000|2024-10-15 18:16:40|||||||||2
1729016210000|2024-10-15 18:16:50|||||||||18
1729016230000|2024-10-15 18:17:10|||||||||1
1729016250000|2024-10-15 18:17:30|||||||||2
1729016260000|2024-10-15 18:17:40|||||||||1
1729016270000|2024-10-15 18:17:50|||||||||8
1729016280000|2024-10-15 18:18:00|||||||||14
1729016290000|2024-10-15 18:18:10|||||||||3
1729016310000|2024-10-15 18:18:30|||||||||9
1729016320000|2024-10-15 18:18:40|||||||||21
1729016340000|2024-10-15 18:19:00|||||||||3
1729016350000|2024-10-15 18:19:10|||||||||10
1729016360000|2024-10-15 18:19:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|57
1729016370000|2024-10-15 18:19:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|22
1729016380000|2024-10-15 18:19:40|||||||||10
1729016390000|2024-10-15 18:19:50|||||||||7
1729016400000|2024-10-15 18:20:00|||||||||32
1729016410000|2024-10-15 18:20:10|||||||||1
1729016420000|2024-10-15 18:20:20|||||||||10
1729016430000|2024-10-15 18:20:30|||||||||31
1729016440000|2024-10-15 18:20:40|||||||||46
1729016450000|2024-10-15 18:20:50|19.14|18.98|19.14|18.98|19.19|19.03|19.14|18.98|11
1729016460000|2024-10-15 18:21:00|||||||||5
1729016470000|2024-10-15 18:21:10|||||||||59
1729016480000|2024-10-15 18:21:20|||||||||13
1729016490000|2024-10-15 18:21:30|||||||||3
1729016500000|2024-10-15 18:21:40|||||||||137
1729016510000|2024-10-15 18:21:50|||||||||2
1729016520000|2024-10-15 18:22:00|||||||||6
1729016530000|2024-10-15 18:22:10|||||||||7
1729016550000|2024-10-15 18:22:30|||||||||3
1729016560000|2024-10-15 18:22:40|||||||||4
1729016570000|2024-10-15 18:22:50|||||||||17
1729016580000|2024-10-15 18:23:00|||||||||5
1729016590000|2024-10-15 18:23:10|||||||||4
1729016610000|2024-10-15 18:23:30|||||||||3
1729016620000|2024-10-15 18:23:40|||||||||7
1729016630000|2024-10-15 18:23:50|||||||||1
1729016640000|2024-10-15 18:24:00|||||||||2
1729016650000|2024-10-15 18:24:10|||||||||3
1729016670000|2024-10-15 18:24:30|||||||||3
1729016680000|2024-10-15 18:24:40|||||||||2
1729016690000|2024-10-15 18:24:50|||||||||2
1729016700000|2024-10-15 18:25:00|||||||||2
1729016720000|2024-10-15 18:25:20|||||||||5
1729016730000|2024-10-15 18:25:30|||||||||7
1729016740000|2024-10-15 18:25:40|||||||||1
1729016750000|2024-10-15 18:25:50|||||||||1
1729016760000|2024-10-15 18:26:00|||||||||2
1729016770000|2024-10-15 18:26:10|||||||||6
1729016780000|2024-10-15 18:26:20|||||||||31
1729016790000|2024-10-15 18:26:30|||||||||3
1729016800000|2024-10-15 18:26:40|||||||||4
1729016810000|2024-10-15 18:26:50|||||||||6
1729016820000|2024-10-15 18:27:00|||||||||2
1729016830000|2024-10-15 18:27:10|||||||||2
1729016840000|2024-10-15 18:27:20|||||||||3
1729016850000|2024-10-15 18:27:30|||||||||3
1729016860000|2024-10-15 18:27:40|||||||||5
1729016870000|2024-10-15 18:27:50|||||||||1
1729016880000|2024-10-15 18:28:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|8
1729016890000|2024-10-15 18:28:10|||||||||11
1729016910000|2024-10-15 18:28:30|||||||||5
1729016920000|2024-10-15 18:28:40|||||||||1
1729016940000|2024-10-15 18:29:00|||||||||5
1729016950000|2024-10-15 18:29:10|||||||||3
1729016960000|2024-10-15 18:29:20|||||||||6
1729016970000|2024-10-15 18:29:30|||||||||20
1729016980000|2024-10-15 18:29:40|||||||||20
1729016990000|2024-10-15 18:29:50|||||||||9
1729017000000|2024-10-15 18:30:00|||||||||17
1729017010000|2024-10-15 18:30:10|19.14|18.98|19.14|18.98|19.19|19.03|19.14|18.98|119
1729017020000|2024-10-15 18:30:20|||||||||61
1729017030000|2024-10-15 18:30:30|||||||||31
1729017040000|2024-10-15 18:30:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|66
1729017050000|2024-10-15 18:30:50|||||||||14
1729017060000|2024-10-15 18:31:00|||||||||134
1729017070000|2024-10-15 18:31:10|||||||||73
1729017080000|2024-10-15 18:31:20|||||||||5
1729017090000|2024-10-15 18:31:30|||||||||2
1729017100000|2024-10-15 18:31:40|||||||||1
1729017110000|2024-10-15 18:31:50|||||||||1
1729017120000|2024-10-15 18:32:00|||||||||5
1729017130000|2024-10-15 18:32:10|||||||||15
1729017140000|2024-10-15 18:32:20|||||||||17
1729017150000|2024-10-15 18:32:30|||||||||2
1729017160000|2024-10-15 18:32:40|||||||||2
1729017170000|2024-10-15 18:32:50|||||||||7
1729017180000|2024-10-15 18:33:00|||||||||3
1729017190000|2024-10-15 18:33:10|||||||||1
1729017200000|2024-10-15 18:33:20|||||||||25
1729017210000|2024-10-15 18:33:30|||||||||1
1729017220000|2024-10-15 18:33:40|||||||||2
1729017230000|2024-10-15 18:33:50|||||||||1
1729017240000|2024-10-15 18:34:00|||||||||3
1729017250000|2024-10-15 18:34:10|||||||||3
1729017260000|2024-10-15 18:34:20|||||||||1
1729017270000|2024-10-15 18:34:30|||||||||4
1729017280000|2024-10-15 18:34:40|||||||||3
1729017290000|2024-10-15 18:34:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|57
1729017300000|2024-10-15 18:35:00|||||||||9
1729017310000|2024-10-15 18:35:10|||||||||4
1729017320000|2024-10-15 18:35:20|||||||||21
1729017330000|2024-10-15 18:35:30|||||||||6
1729017340000|2024-10-15 18:35:40|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|36
1729017350000|2024-10-15 18:35:50|||||||||4
1729017360000|2024-10-15 18:36:00|||||||||10
1729017370000|2024-10-15 18:36:10|||||||||17
1729017380000|2024-10-15 18:36:20|||||||||4
1729017390000|2024-10-15 18:36:30|||||||||8
1729017400000|2024-10-15 18:36:40|||||||||3
1729017410000|2024-10-15 18:36:50|||||||||29
1729017420000|2024-10-15 18:37:00|||||||||44
1729017430000|2024-10-15 18:37:10|||||||||13
1729017440000|2024-10-15 18:37:20|||||||||9
1729017450000|2024-10-15 18:37:30|||||||||5
1729017460000|2024-10-15 18:37:40|||||||||9
1729017470000|2024-10-15 18:37:50|||||||||8
1729017480000|2024-10-15 18:38:00|||||||||12
1729017490000|2024-10-15 18:38:10|||||||||7
1729017500000|2024-10-15 18:38:20|||||||||5
1729017510000|2024-10-15 18:38:30|||||||||10
1729017520000|2024-10-15 18:38:40|||||||||6
1729017530000|2024-10-15 18:38:50|||||||||6
1729017540000|2024-10-15 18:39:00|||||||||8
1729017550000|2024-10-15 18:39:10|||||||||12
1729017560000|2024-10-15 18:39:20|||||||||30
1729017570000|2024-10-15 18:39:30|||||||||6
1729017580000|2024-10-15 18:39:40|||||||||12
1729017590000|2024-10-15 18:39:50|||||||||8
1729017600000|2024-10-15 18:40:00|||||||||18
1729017610000|2024-10-15 18:40:10|||||||||6
1729017620000|2024-10-15 18:40:20|||||||||5
1729017630000|2024-10-15 18:40:30|||||||||8
1729017640000|2024-10-15 18:40:40|||||||||17
1729017650000|2024-10-15 18:40:50|||||||||4
1729017660000|2024-10-15 18:41:00|||||||||36
1729017670000|2024-10-15 18:41:10|||||||||9
1729017680000|2024-10-15 18:41:20|||||||||13
1729017690000|2024-10-15 18:41:30|||||||||34
1729017700000|2024-10-15 18:41:40|||||||||55
1729017710000|2024-10-15 18:41:50|||||||||18
1729017720000|2024-10-15 18:42:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|77
1729017730000|2024-10-15 18:42:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|31
1729017740000|2024-10-15 18:42:20|||||||||7
1729017750000|2024-10-15 18:42:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|41
1729017760000|2024-10-15 18:42:40|||||||||10
1729017770000|2024-10-15 18:42:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|21
1729017780000|2024-10-15 18:43:00|||||||||7
1729017790000|2024-10-15 18:43:10|||||||||16
1729017800000|2024-10-15 18:43:20|||||||||48
1729017810000|2024-10-15 18:43:30|||||||||5
1729017820000|2024-10-15 18:43:40|||||||||2
1729017830000|2024-10-15 18:43:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|80
1729017840000|2024-10-15 18:44:00|||||||||6
1729017850000|2024-10-15 18:44:10|||||||||2
1729017860000|2024-10-15 18:44:20|||||||||5
1729017870000|2024-10-15 18:44:30|||||||||3
1729017880000|2024-10-15 18:44:40|||||||||2
1729017890000|2024-10-15 18:44:50|||||||||3
1729017900000|2024-10-15 18:45:00|||||||||12
1729017910000|2024-10-15 18:45:10|||||||||10
1729017920000|2024-10-15 18:45:20|||||||||2
1729017930000|2024-10-15 18:45:30|||||||||2
1729017940000|2024-10-15 18:45:40|||||||||27
1729017950000|2024-10-15 18:45:50|||||||||6
1729017960000|2024-10-15 18:46:00|||||||||4
1729017970000|2024-10-15 18:46:10|||||||||9
1729017980000|2024-10-15 18:46:20|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|7
1729017990000|2024-10-15 18:46:30|||||||||6
1729018000000|2024-10-15 18:46:40|||||||||3
1729018010000|2024-10-15 18:46:50|||||||||3
1729018020000|2024-10-15 18:47:00|||||||||35
1729018030000|2024-10-15 18:47:10|||||||||6
1729018040000|2024-10-15 18:47:20|||||||||3
1729018050000|2024-10-15 18:47:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|4
1729018060000|2024-10-15 18:47:40|||||||||48
1729018070000|2024-10-15 18:47:50|||||||||72
1729018080000|2024-10-15 18:48:00|||||||||6
1729018090000|2024-10-15 18:48:10|||||||||12
1729018100000|2024-10-15 18:48:20|||||||||36
1729018110000|2024-10-15 18:48:30|||||||||8
1729018120000|2024-10-15 18:48:40|||||||||2
1729018130000|2024-10-15 18:48:50|||||||||4
1729018140000|2024-10-15 18:49:00|||||||||4
1729018150000|2024-10-15 18:49:10|||||||||6
1729018160000|2024-10-15 18:49:20|||||||||3
1729018170000|2024-10-15 18:49:30|||||||||8
1729018180000|2024-10-15 18:49:40|||||||||4
1729018190000|2024-10-15 18:49:50|||||||||7
1729018200000|2024-10-15 18:50:00|||||||||16
1729018210000|2024-10-15 18:50:10|||||||||4
1729018220000|2024-10-15 18:50:20|||||||||20
1729018230000|2024-10-15 18:50:30|||||||||5
1729018240000|2024-10-15 18:50:40|||||||||1
1729018250000|2024-10-15 18:50:50|||||||||2
1729018260000|2024-10-15 18:51:00|||||||||37
1729018270000|2024-10-15 18:51:10|||||||||4
1729018280000|2024-10-15 18:51:20|||||||||24
1729018290000|2024-10-15 18:51:30|||||||||12
1729018300000|2024-10-15 18:51:40|||||||||3
1729018310000|2024-10-15 18:51:50|||||||||21
1729018320000|2024-10-15 18:52:00|||||||||5
1729018330000|2024-10-15 18:52:10|||||||||3
1729018340000|2024-10-15 18:52:20|||||||||8
1729018350000|2024-10-15 18:52:30|||||||||2
1729018360000|2024-10-15 18:52:40|||||||||9
1729018370000|2024-10-15 18:52:50|||||||||8
1729018380000|2024-10-15 18:53:00|||||||||46
1729018390000|2024-10-15 18:53:10|||||||||4
1729018400000|2024-10-15 18:53:20|||||||||2
1729018410000|2024-10-15 18:53:30|||||||||3
1729018420000|2024-10-15 18:53:40|||||||||3
1729018430000|2024-10-15 18:53:50|||||||||2
1729018440000|2024-10-15 18:54:00|||||||||4
1729018450000|2024-10-15 18:54:10|||||||||6
1729018460000|2024-10-15 18:54:20|||||||||8
1729018470000|2024-10-15 18:54:30|||||||||5
1729018480000|2024-10-15 18:54:40|||||||||3
1729018500000|2024-10-15 18:55:00|||||||||10
1729018510000|2024-10-15 18:55:10|||||||||3
1729018520000|2024-10-15 18:55:20|||||||||24
1729018530000|2024-10-15 18:55:30|||||||||3
1729018540000|2024-10-15 18:55:40|||||||||9
1729018550000|2024-10-15 18:55:50|||||||||2
1729018560000|2024-10-15 18:56:00|||||||||1
1729018570000|2024-10-15 18:56:10|19.29|19.13|19.29|19.13|19.29|19.13|19.24|19.08|19
1729018580000|2024-10-15 18:56:20|19.24|19.08|19.24|19.08|19.29|19.13|19.24|19.08|38
1729018590000|2024-10-15 18:56:30|19.27|19.11|19.24|19.08|19.29|19.13|19.24|19.08|7
1729018600000|2024-10-15 18:56:40|||||||||4
1729018610000|2024-10-15 18:56:50|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|14
1729018620000|2024-10-15 18:57:00|19.27|19.11|19.24|19.08|19.29|19.13|19.24|19.08|12
1729018630000|2024-10-15 18:57:10|||||||||16
1729018640000|2024-10-15 18:57:20|||||||||3
1729018650000|2024-10-15 18:57:30|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|18
1729018660000|2024-10-15 18:57:40|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|12
1729018670000|2024-10-15 18:57:50|||||||||1
1729018680000|2024-10-15 18:58:00|19.27|19.11|19.24|19.08|19.29|19.13|19.24|19.08|57
1729018690000|2024-10-15 18:58:10|||||||||1
1729018710000|2024-10-15 18:58:30|||||||||19
1729018720000|2024-10-15 18:58:40|||||||||15
1729018730000|2024-10-15 18:58:50|||||||||2
1729018740000|2024-10-15 18:59:00|||||||||3
1729018750000|2024-10-15 18:59:10|||||||||10
1729018760000|2024-10-15 18:59:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|36
1729018770000|2024-10-15 18:59:30|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|79
1729018780000|2024-10-15 18:59:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|16
1729018790000|2024-10-15 18:59:50|||||||||14
1729018800000|2024-10-15 19:00:00|||||||||28
1729018810000|2024-10-15 19:00:10|||||||||1
1729018820000|2024-10-15 19:00:20|||||||||2
1729018830000|2024-10-15 19:00:30|||||||||87
1729018840000|2024-10-15 19:00:40|||||||||25
1729018850000|2024-10-15 19:00:50|||||||||7
1729018860000|2024-10-15 19:01:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|83
1729018870000|2024-10-15 19:01:10|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|19
1729018880000|2024-10-15 19:01:20|||||||||3
1729018890000|2024-10-15 19:01:30|||||||||1
1729018900000|2024-10-15 19:01:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|24
1729018910000|2024-10-15 19:01:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|48
1729018920000|2024-10-15 19:02:00|||||||||37
1729018930000|2024-10-15 19:02:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|43
1729018950000|2024-10-15 19:02:30|||||||||1
1729018960000|2024-10-15 19:02:40|||||||||1
1729018980000|2024-10-15 19:03:00|||||||||7
1729018990000|2024-10-15 19:03:10|||||||||4
1729019000000|2024-10-15 19:03:20|||||||||2
1729019010000|2024-10-15 19:03:30|||||||||33
1729019020000|2024-10-15 19:03:40|||||||||4
1729019030000|2024-10-15 19:03:50|||||||||10
1729019040000|2024-10-15 19:04:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|28
1729019050000|2024-10-15 19:04:10|||||||||5
1729019060000|2024-10-15 19:04:20|||||||||5
1729019070000|2024-10-15 19:04:30|||||||||2
1729019080000|2024-10-15 19:04:40|||||||||6
1729019090000|2024-10-15 19:04:50|||||||||5
1729019100000|2024-10-15 19:05:00|||||||||9
1729019110000|2024-10-15 19:05:10|||||||||4
1729019120000|2024-10-15 19:05:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|33
1729019130000|2024-10-15 19:05:30|||||||||27
1729019140000|2024-10-15 19:05:40|||||||||10
1729019150000|2024-10-15 19:05:50|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|41
1729019160000|2024-10-15 19:06:00|||||||||7
1729019170000|2024-10-15 19:06:10|||||||||4
1729019180000|2024-10-15 19:06:20|||||||||5
1729019190000|2024-10-15 19:06:30|||||||||9
1729019200000|2024-10-15 19:06:40|||||||||10
1729019210000|2024-10-15 19:06:50|||||||||6
1729019220000|2024-10-15 19:07:00|||||||||4
1729019230000|2024-10-15 19:07:10|||||||||14
1729019240000|2024-10-15 19:07:20|||||||||10
1729019250000|2024-10-15 19:07:30|||||||||11
1729019260000|2024-10-15 19:07:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|52
1729019270000|2024-10-15 19:07:50|||||||||3
1729019280000|2024-10-15 19:08:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|46
1729019290000|2024-10-15 19:08:10|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|17
1729019300000|2024-10-15 19:08:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|5
1729019310000|2024-10-15 19:08:30|||||||||4
1729019320000|2024-10-15 19:08:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|100
1729019330000|2024-10-15 19:08:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|141
1729019340000|2024-10-15 19:09:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|51
1729019350000|2024-10-15 19:09:10|||||||||6
1729019360000|2024-10-15 19:09:20|||||||||3
1729019370000|2024-10-15 19:09:30|||||||||7
1729019380000|2024-10-15 19:09:40|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|44
1729019390000|2024-10-15 19:09:50|||||||||4
1729019400000|2024-10-15 19:10:00|||||||||8
1729019410000|2024-10-15 19:10:10|||||||||5
1729019420000|2024-10-15 19:10:20|||||||||13
1729019430000|2024-10-15 19:10:30|||||||||4
1729019440000|2024-10-15 19:10:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|26
1729019450000|2024-10-15 19:10:50|||||||||7
1729019460000|2024-10-15 19:11:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|46
1729019470000|2024-10-15 19:11:10|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|9
1729019480000|2024-10-15 19:11:20|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|31
1729019490000|2024-10-15 19:11:30|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|43
1729019500000|2024-10-15 19:11:40|||||||||5
1729019510000|2024-10-15 19:11:50|||||||||6
1729019520000|2024-10-15 19:12:00|||||||||18
1729019530000|2024-10-15 19:12:10|||||||||7
1729019540000|2024-10-15 19:12:20|||||||||7
1729019550000|2024-10-15 19:12:30|||||||||16
1729019560000|2024-10-15 19:12:40|||||||||9
1729019570000|2024-10-15 19:12:50|||||||||55
1729019580000|2024-10-15 19:13:00|||||||||8
1729019590000|2024-10-15 19:13:10|||||||||16
1729019600000|2024-10-15 19:13:20|||||||||5
1729019610000|2024-10-15 19:13:30|||||||||16
1729019620000|2024-10-15 19:13:40|||||||||7
1729019630000|2024-10-15 19:13:50|||||||||4
1729019640000|2024-10-15 19:14:00|||||||||5
1729019650000|2024-10-15 19:14:10|||||||||15
1729019660000|2024-10-15 19:14:20|||||||||21
1729019670000|2024-10-15 19:14:30|||||||||16
1729019680000|2024-10-15 19:14:40|||||||||31
1729019690000|2024-10-15 19:14:50|||||||||8
1729019700000|2024-10-15 19:15:00|||||||||21
1729019710000|2024-10-15 19:15:10|||||||||17
1729019720000|2024-10-15 19:15:20|||||||||3
1729019730000|2024-10-15 19:15:30|||||||||8
1729019740000|2024-10-15 19:15:40|||||||||6
1729019750000|2024-10-15 19:15:50|||||||||10
1729019760000|2024-10-15 19:16:00|||||||||21
1729019770000|2024-10-15 19:16:10|||||||||6
1729019780000|2024-10-15 19:16:20|||||||||13
1729019790000|2024-10-15 19:16:30|||||||||12
1729019800000|2024-10-15 19:16:40|||||||||4
1729019810000|2024-10-15 19:16:50|||||||||4
1729019820000|2024-10-15 19:17:00|||||||||3
1729019830000|2024-10-15 19:17:10|||||||||5
1729019840000|2024-10-15 19:17:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|45
1729019850000|2024-10-15 19:17:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|10
1729019860000|2024-10-15 19:17:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|50
1729019870000|2024-10-15 19:17:50|||||||||5
1729019880000|2024-10-15 19:18:00|||||||||4
1729019890000|2024-10-15 19:18:10|||||||||4
1729019900000|2024-10-15 19:18:20|||||||||4
1729019910000|2024-10-15 19:18:30|||||||||5
1729019920000|2024-10-15 19:18:40|||||||||2
1729019930000|2024-10-15 19:18:50|||||||||27
1729019940000|2024-10-15 19:19:00|||||||||4
1729019950000|2024-10-15 19:19:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|12
1729019960000|2024-10-15 19:19:20|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|83
1729019970000|2024-10-15 19:19:30|||||||||4
1729019980000|2024-10-15 19:19:40|||||||||12
1729019990000|2024-10-15 19:19:50|||||||||10
1729020000000|2024-10-15 19:20:00|||||||||41
1729020010000|2024-10-15 19:20:10|||||||||3
1729020020000|2024-10-15 19:20:20|||||||||133
1729020030000|2024-10-15 19:20:30|||||||||8
1729020040000|2024-10-15 19:20:40|||||||||17
1729020050000|2024-10-15 19:20:50|||||||||18
1729020060000|2024-10-15 19:21:00|||||||||18
1729020070000|2024-10-15 19:21:10|||||||||18
1729020080000|2024-10-15 19:21:20|||||||||2
1729020090000|2024-10-15 19:21:30|||||||||7
1729020100000|2024-10-15 19:21:40|||||||||2
1729020110000|2024-10-15 19:21:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|66
1729020120000|2024-10-15 19:22:00|||||||||33
1729020130000|2024-10-15 19:22:10|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|14
1729020140000|2024-10-15 19:22:20|||||||||14
1729020150000|2024-10-15 19:22:30|19.22|19.06|19.19|19.03|19.22|19.06|19.19|19.03|1
1729020160000|2024-10-15 19:22:40|||||||||121
1729020170000|2024-10-15 19:22:50|||||||||20
1729020180000|2024-10-15 19:23:00|||||||||1
1729020190000|2024-10-15 19:23:10|||||||||14
1729020200000|2024-10-15 19:23:20|19.14|18.98|19.14|18.98|19.19|19.03|19.14|18.98|76
1729020210000|2024-10-15 19:23:30|||||||||168
1729020220000|2024-10-15 19:23:40|||||||||12
1729020230000|2024-10-15 19:23:50|||||||||35
1729020240000|2024-10-15 19:24:00|||||||||14
1729020250000|2024-10-15 19:24:10|||||||||8
1729020260000|2024-10-15 19:24:20|||||||||4
1729020270000|2024-10-15 19:24:30|||||||||122
1729020280000|2024-10-15 19:24:40|||||||||10
1729020290000|2024-10-15 19:24:50|||||||||6
1729020300000|2024-10-15 19:25:00|||||||||21
1729020310000|2024-10-15 19:25:10|||||||||7
1729020320000|2024-10-15 19:25:20|||||||||15
1729020330000|2024-10-15 19:25:30|||||||||2
1729020340000|2024-10-15 19:25:40|||||||||2
1729020350000|2024-10-15 19:25:50|||||||||14
1729020360000|2024-10-15 19:26:00|||||||||2
1729020370000|2024-10-15 19:26:10|||||||||3
1729020380000|2024-10-15 19:26:20|||||||||1
1729020390000|2024-10-15 19:26:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|54
1729020400000|2024-10-15 19:26:40|||||||||1
1729020410000|2024-10-15 19:26:50|||||||||8
1729020420000|2024-10-15 19:27:00|||||||||6
1729020430000|2024-10-15 19:27:10|||||||||30
1729020440000|2024-10-15 19:27:20|||||||||31
1729020450000|2024-10-15 19:27:30|||||||||1
1729020460000|2024-10-15 19:27:40|||||||||7
1729020470000|2024-10-15 19:27:50|||||||||2
1729020480000|2024-10-15 19:28:00|||||||||3
1729020490000|2024-10-15 19:28:10|||||||||4
1729020500000|2024-10-15 19:28:20|||||||||2
1729020510000|2024-10-15 19:28:30|||||||||5
1729020520000|2024-10-15 19:28:40|||||||||3
1729020530000|2024-10-15 19:28:50|||||||||6
1729020540000|2024-10-15 19:29:00|||||||||6
1729020550000|2024-10-15 19:29:10|||||||||2
1729020560000|2024-10-15 19:29:20|||||||||13
1729020570000|2024-10-15 19:29:30|||||||||2
1729020580000|2024-10-15 19:29:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|36
1729020590000|2024-10-15 19:29:50|||||||||7
1729020600000|2024-10-15 19:30:00|19.22|19.06|19.19|19.03|19.24|19.08|19.19|19.03|82
1729020610000|2024-10-15 19:30:10|19.22|19.06|19.19|19.03|19.24|19.08|19.19|19.03|10
1729020620000|2024-10-15 19:30:20|19.22|19.06|19.19|19.03|19.24|19.08|19.19|19.03|6
1729020630000|2024-10-15 19:30:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1729020640000|2024-10-15 19:30:40|||||||||21
1729020650000|2024-10-15 19:30:50|||||||||3
1729020660000|2024-10-15 19:31:00|||||||||3
1729020670000|2024-10-15 19:31:10|||||||||11
1729020680000|2024-10-15 19:31:20|||||||||10
1729020690000|2024-10-15 19:31:30|||||||||21
1729020700000|2024-10-15 19:31:40|||||||||3
1729020710000|2024-10-15 19:31:50|||||||||8
1729020720000|2024-10-15 19:32:00|||||||||48
1729020730000|2024-10-15 19:32:10|||||||||14
1729020740000|2024-10-15 19:32:20|||||||||8
1729020750000|2024-10-15 19:32:30|||||||||14
1729020760000|2024-10-15 19:32:40|||||||||11
1729020770000|2024-10-15 19:32:50|||||||||9
1729020780000|2024-10-15 19:33:00|||||||||8
1729020790000|2024-10-15 19:33:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|19
1729020800000|2024-10-15 19:33:20|||||||||64
1729020810000|2024-10-15 19:33:30|||||||||17
1729020820000|2024-10-15 19:33:40|||||||||14
1729020830000|2024-10-15 19:33:50|||||||||10
1729020840000|2024-10-15 19:34:00|||||||||17
1729020850000|2024-10-15 19:34:10|||||||||16
1729020860000|2024-10-15 19:34:20|||||||||8
1729020870000|2024-10-15 19:34:30|||||||||53
1729020880000|2024-10-15 19:34:40|||||||||2
1729020890000|2024-10-15 19:34:50|||||||||6
1729020900000|2024-10-15 19:35:00|||||||||29
1729020910000|2024-10-15 19:35:10|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|236
1729020920000|2024-10-15 19:35:20|||||||||46
1729020930000|2024-10-15 19:35:30|||||||||33
1729020940000|2024-10-15 19:35:40|||||||||9
1729020950000|2024-10-15 19:35:50|||||||||32
1729020960000|2024-10-15 19:36:00|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|72
1729020970000|2024-10-15 19:36:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|19
1729020980000|2024-10-15 19:36:20|19.29|19.13|19.29|19.13|19.34|19.18|19.29|19.13|151
1729020990000|2024-10-15 19:36:30|||||||||6
1729021000000|2024-10-15 19:36:40|||||||||6
1729021010000|2024-10-15 19:36:50|||||||||34
1729021020000|2024-10-15 19:37:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|14
1729021030000|2024-10-15 19:37:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|20
1729021040000|2024-10-15 19:37:20|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|89
1729021050000|2024-10-15 19:37:30|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|65
1729021060000|2024-10-15 19:37:40|||||||||2
1729021070000|2024-10-15 19:37:50|||||||||7
1729021080000|2024-10-15 19:38:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|18
1729021090000|2024-10-15 19:38:10|||||||||8
1729021100000|2024-10-15 19:38:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|43
1729021110000|2024-10-15 19:38:30|||||||||11
1729021120000|2024-10-15 19:38:40|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|40
1729021130000|2024-10-15 19:38:50|||||||||8
1729021140000|2024-10-15 19:39:00|||||||||8
1729021150000|2024-10-15 19:39:10|||||||||5
1729021160000|2024-10-15 19:39:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1729021170000|2024-10-15 19:39:30|||||||||5
1729021180000|2024-10-15 19:39:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|25
1729021190000|2024-10-15 19:39:50|||||||||7
1729021200000|2024-10-15 19:40:00|||||||||6
1729021220000|2024-10-15 19:40:20|||||||||3
1729021230000|2024-10-15 19:40:30|||||||||1
1729021240000|2024-10-15 19:40:40|||||||||5
1729021250000|2024-10-15 19:40:50|||||||||18
1729021260000|2024-10-15 19:41:00|||||||||8
1729021270000|2024-10-15 19:41:10|||||||||13
1729021280000|2024-10-15 19:41:20|||||||||3
1729021290000|2024-10-15 19:41:30|||||||||14
1729021300000|2024-10-15 19:41:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|57
1729021310000|2024-10-15 19:41:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|11
1729021320000|2024-10-15 19:42:00|||||||||4
1729021330000|2024-10-15 19:42:10|||||||||8
1729021340000|2024-10-15 19:42:20|||||||||2
1729021350000|2024-10-15 19:42:30|19.19|19.03|19.19|19.03|19.24|19.08|19.19|19.03|82
1729021360000|2024-10-15 19:42:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|53
1729021370000|2024-10-15 19:42:50|||||||||8
1729021380000|2024-10-15 19:43:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1729021390000|2024-10-15 19:43:10|||||||||4
1729021400000|2024-10-15 19:43:20|||||||||15
1729021410000|2024-10-15 19:43:30|||||||||2
1729021420000|2024-10-15 19:43:40|||||||||28
1729021430000|2024-10-15 19:43:50|||||||||9
1729021440000|2024-10-15 19:44:00|||||||||11
1729021450000|2024-10-15 19:44:10|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|38
1729021460000|2024-10-15 19:44:20|||||||||37
1729021470000|2024-10-15 19:44:30|||||||||2
1729021480000|2024-10-15 19:44:40|||||||||16
1729021490000|2024-10-15 19:44:50|||||||||9
1729021500000|2024-10-15 19:45:00|||||||||14
1729021510000|2024-10-15 19:45:10|||||||||23
1729021520000|2024-10-15 19:45:20|||||||||60
1729021530000|2024-10-15 19:45:30|||||||||10
1729021540000|2024-10-15 19:45:40|||||||||8
1729021550000|2024-10-15 19:45:50|||||||||11
1729021560000|2024-10-15 19:46:00|||||||||3
1729021570000|2024-10-15 19:46:10|||||||||12
1729021580000|2024-10-15 19:46:20|||||||||25
1729021590000|2024-10-15 19:46:30|||||||||3
1729021600000|2024-10-15 19:46:40|||||||||6
1729021610000|2024-10-15 19:46:50|||||||||61
1729021620000|2024-10-15 19:47:00|||||||||2
1729021630000|2024-10-15 19:47:10|||||||||32
1729021640000|2024-10-15 19:47:20|||||||||9
1729021650000|2024-10-15 19:47:30|||||||||7
1729021660000|2024-10-15 19:47:40|||||||||5
1729021670000|2024-10-15 19:47:50|||||||||14
1729021680000|2024-10-15 19:48:00|||||||||20
1729021690000|2024-10-15 19:48:10|||||||||19
1729021700000|2024-10-15 19:48:20|||||||||6
1729021710000|2024-10-15 19:48:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|32
1729021720000|2024-10-15 19:48:40|||||||||53
1729021730000|2024-10-15 19:48:50|||||||||7
1729021740000|2024-10-15 19:49:00|||||||||15
1729021750000|2024-10-15 19:49:10|||||||||3
1729021760000|2024-10-15 19:49:20|||||||||15
1729021770000|2024-10-15 19:49:30|||||||||14
1729021780000|2024-10-15 19:49:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|15
1729021790000|2024-10-15 19:49:50|||||||||25
1729021800000|2024-10-15 19:50:00|||||||||38
1729021810000|2024-10-15 19:50:10|||||||||42
1729021820000|2024-10-15 19:50:20|||||||||23
1729021830000|2024-10-15 19:50:30|||||||||18
1729021840000|2024-10-15 19:50:40|19.14|18.98|19.14|18.98|19.19|19.03|19.14|18.98|79
1729021850000|2024-10-15 19:50:50|||||||||83
1729021860000|2024-10-15 19:51:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|126
1729021870000|2024-10-15 19:51:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|41
1729021880000|2024-10-15 19:51:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|51
1729021890000|2024-10-15 19:51:30|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|28
1729021900000|2024-10-15 19:51:40|||||||||13
1729021910000|2024-10-15 19:51:50|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|67
1729021920000|2024-10-15 19:52:00|19.16|19|19.14|18.98|19.19|19.03|19.14|18.98|81
1729021930000|2024-10-15 19:52:10|||||||||13
1729021940000|2024-10-15 19:52:20|||||||||11
1729021950000|2024-10-15 19:52:30|||||||||34
1729021960000|2024-10-15 19:52:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|24
1729021970000|2024-10-15 19:52:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|16
1729021980000|2024-10-15 19:53:00|||||||||21
1729021990000|2024-10-15 19:53:10|||||||||5
1729022000000|2024-10-15 19:53:20|||||||||11
1729022010000|2024-10-15 19:53:30|||||||||11
1729022020000|2024-10-15 19:53:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|234
1729022030000|2024-10-15 19:53:50|||||||||129
1729022040000|2024-10-15 19:54:00|||||||||19
1729022050000|2024-10-15 19:54:10|||||||||52
1729022060000|2024-10-15 19:54:20|||||||||21
1729022070000|2024-10-15 19:54:30|||||||||13
1729022080000|2024-10-15 19:54:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|66
1729022090000|2024-10-15 19:54:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|100
1729022100000|2024-10-15 19:55:00|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|358
1729022110000|2024-10-15 19:55:10|||||||||15
1729022120000|2024-10-15 19:55:20|||||||||21
1729022130000|2024-10-15 19:55:30|||||||||17
1729022140000|2024-10-15 19:55:40|||||||||17
1729022150000|2024-10-15 19:55:50|||||||||21
1729022160000|2024-10-15 19:56:00|19.24|19.08|19.19|19.03|19.24|19.08|19.19|19.03|140
1729022170000|2024-10-15 19:56:10|||||||||17
1729022180000|2024-10-15 19:56:20|||||||||20
1729022190000|2024-10-15 19:56:30|||||||||21
1729022200000|2024-10-15 19:56:40|19.21|19.05|19.24|19.08|19.24|19.08|19.19|19.03|40
1729022210000|2024-10-15 19:56:50|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|23
1729022220000|2024-10-15 19:57:00|||||||||14
1729022230000|2024-10-15 19:57:10|||||||||61
1729022240000|2024-10-15 19:57:20|||||||||49
1729022250000|2024-10-15 19:57:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|153
1729022260000|2024-10-15 19:57:40|||||||||36
1729022270000|2024-10-15 19:57:50|||||||||77
1729022280000|2024-10-15 19:58:00|||||||||48
1729022290000|2024-10-15 19:58:10|||||||||40
1729022300000|2024-10-15 19:58:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|50
1729022310000|2024-10-15 19:58:30|||||||||96
1729022320000|2024-10-15 19:58:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|203
1729022330000|2024-10-15 19:58:50|||||||||48
1729022340000|2024-10-15 19:59:00|19.41|19.25|19.39|19.23|19.44|19.28|19.39|19.23|396
1729022350000|2024-10-15 19:59:10|19.34|19.18|19.34|19.18|19.36|19.2|19.34|19.18|297
1729022360000|2024-10-15 19:59:20|||||||||651
1729022370000|2024-10-15 19:59:30|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|167
1729022380000|2024-10-15 19:59:40|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|562
1729022390000|2024-10-15 19:59:50|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|255
1729022400000|2024-10-15 20:00:00|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|228
1729022410000|2024-10-15 20:00:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|77
1729022420000|2024-10-15 20:00:20|||||||||34
1729022430000|2024-10-15 20:00:30|19.34|19.18|19.29|19.13|19.34|19.18|19.29|19.13|84
1729022440000|2024-10-15 20:00:40|||||||||73
1729022450000|2024-10-15 20:00:50|||||||||33
1729022460000|2024-10-15 20:01:00|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|71
1729022470000|2024-10-15 20:01:10|||||||||90
1729022480000|2024-10-15 20:01:20|||||||||15
1729022490000|2024-10-15 20:01:30|||||||||26
1729022500000|2024-10-15 20:01:40|||||||||36
1729022510000|2024-10-15 20:01:50|||||||||28
1729022520000|2024-10-15 20:02:00|||||||||28
1729022530000|2024-10-15 20:02:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|26
1729022540000|2024-10-15 20:02:20|||||||||15
1729022550000|2024-10-15 20:02:30|||||||||40
1729022560000|2024-10-15 20:02:40|||||||||16
1729022570000|2024-10-15 20:02:50|||||||||23
1729022580000|2024-10-15 20:03:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|123
1729022590000|2024-10-15 20:03:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|64
1729022600000|2024-10-15 20:03:20|||||||||110
1729022610000|2024-10-15 20:03:30|||||||||32
1729022620000|2024-10-15 20:03:40|||||||||82
1729022630000|2024-10-15 20:03:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|61
1729022640000|2024-10-15 20:04:00|||||||||4
1729022650000|2024-10-15 20:04:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|36
1729022660000|2024-10-15 20:04:20|||||||||89
1729022670000|2024-10-15 20:04:30|||||||||23
1729022680000|2024-10-15 20:04:40|||||||||19
1729022690000|2024-10-15 20:04:50|||||||||18
1729022700000|2024-10-15 20:05:00|||||||||8
1729022710000|2024-10-15 20:05:10|||||||||25
1729022720000|2024-10-15 20:05:20|||||||||18
1729022730000|2024-10-15 20:05:30|||||||||74
1729022740000|2024-10-15 20:05:40|||||||||41
1729022750000|2024-10-15 20:05:50|||||||||25
1729022760000|2024-10-15 20:06:00|||||||||32
1729022770000|2024-10-15 20:06:10|||||||||20
1729022780000|2024-10-15 20:06:20|||||||||70
1729022790000|2024-10-15 20:06:30|||||||||27
1729022800000|2024-10-15 20:06:40|||||||||42
1729022810000|2024-10-15 20:06:50|||||||||19
1729022820000|2024-10-15 20:07:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|137
1729022830000|2024-10-15 20:07:10|||||||||20
1729022840000|2024-10-15 20:07:20|19.39|19.23|19.39|19.23|19.39|19.23|19.34|19.18|33
1729022850000|2024-10-15 20:07:30|||||||||16
1729022860000|2024-10-15 20:07:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|241
1729022870000|2024-10-15 20:07:50|||||||||28
1729022880000|2024-10-15 20:08:00|||||||||13
1729022890000|2024-10-15 20:08:10|||||||||26
1729022900000|2024-10-15 20:08:20|||||||||14
1729022910000|2024-10-15 20:08:30|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|61
1729022920000|2024-10-15 20:08:40|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|40
1729022930000|2024-10-15 20:08:50|||||||||19
1729022940000|2024-10-15 20:09:00|||||||||14
1729022950000|2024-10-15 20:09:10|||||||||36
1729022960000|2024-10-15 20:09:20|||||||||111
1729022970000|2024-10-15 20:09:30|||||||||25
1729022980000|2024-10-15 20:09:40|||||||||21
1729022990000|2024-10-15 20:09:50|||||||||31
1729023000000|2024-10-15 20:10:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|71
1729023010000|2024-10-15 20:10:10|||||||||27
1729023020000|2024-10-15 20:10:20|||||||||22
1729023030000|2024-10-15 20:10:30|||||||||25
1729023040000|2024-10-15 20:10:40|||||||||25
1729023050000|2024-10-15 20:10:50|||||||||33
1729023060000|2024-10-15 20:11:00|||||||||14
1729023070000|2024-10-15 20:11:10|||||||||24
1729023080000|2024-10-15 20:11:20|||||||||26
1729023090000|2024-10-15 20:11:30|||||||||29
1729023100000|2024-10-15 20:11:40|||||||||10
1729023110000|2024-10-15 20:11:50|||||||||20
1729023120000|2024-10-15 20:12:00|||||||||20
1729023130000|2024-10-15 20:12:10|||||||||33
1729023140000|2024-10-15 20:12:20|||||||||22
1729023150000|2024-10-15 20:12:30|||||||||26
1729023160000|2024-10-15 20:12:40|||||||||27
1729023170000|2024-10-15 20:12:50|||||||||27
1729023200000|2024-10-15 20:13:20|||||||||57
1729023210000|2024-10-15 20:13:30|||||||||36
1729023230000|2024-10-15 20:13:50|19.36|19.2|19.39|19.23|19.39|19.23|19.34|19.18|171
1729023240000|2024-10-15 20:14:00|||||||||25
1729023250000|2024-10-15 20:14:10|||||||||27
1729023260000|2024-10-15 20:14:20|||||||||10
1729023270000|2024-10-15 20:14:30|||||||||23
1729023280000|2024-10-15 20:14:40|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|67
1729023290000|2024-10-15 20:14:50|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|106
1729024200000|2024-10-15 20:30:00|||||||||9
1729024270000|2024-10-15 20:31:10|||||||||7
1729024280000|2024-10-15 20:31:20|||||||||3
1729024290000|2024-10-15 20:31:30|||||||||1
1729024380000|2024-10-15 20:33:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|86
1729024420000|2024-10-15 20:33:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|80
1729024430000|2024-10-15 20:33:50|||||||||2
1729024440000|2024-10-15 20:34:00|||||||||5
1729024510000|2024-10-15 20:35:10|||||||||4
1729024570000|2024-10-15 20:36:10|||||||||6
1729024640000|2024-10-15 20:37:20|||||||||27
1729024670000|2024-10-15 20:37:50|||||||||10
1729024720000|2024-10-15 20:38:40|||||||||8
1729024730000|2024-10-15 20:38:50|||||||||5
1729024740000|2024-10-15 20:39:00|||||||||5
1729024750000|2024-10-15 20:39:10|||||||||33
1729024760000|2024-10-15 20:39:20|||||||||10
1729024790000|2024-10-15 20:39:50|||||||||32
1729024820000|2024-10-15 20:40:20|||||||||2
1729024870000|2024-10-15 20:41:10|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|39
1729024910000|2024-10-15 20:41:50|||||||||1
1729025180000|2024-10-15 20:46:20|||||||||2
1729025230000|2024-10-15 20:47:10|||||||||1
1729025290000|2024-10-15 20:48:10|19.36|19.2|19.39|19.23|19.39|19.23|19.34|19.18|3
1729025310000|2024-10-15 20:48:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1729025320000|2024-10-15 20:48:40|||||||||1
1729025410000|2024-10-15 20:50:10|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|8
1729025420000|2024-10-15 20:50:20|||||||||1
1729025440000|2024-10-15 20:50:40|||||||||4
1729025450000|2024-10-15 20:50:50|||||||||9
1729025460000|2024-10-15 20:51:00|||||||||34
1729025470000|2024-10-15 20:51:10|||||||||2
1729025570000|2024-10-15 20:52:50|||||||||6
1729025580000|2024-10-15 20:53:00|||||||||4
1729025590000|2024-10-15 20:53:10|||||||||10
1729025600000|2024-10-15 20:53:20|||||||||8
1729025610000|2024-10-15 20:53:30|||||||||2
1729025630000|2024-10-15 20:53:50|||||||||2
1729025660000|2024-10-15 20:54:20|||||||||12
1729025710000|2024-10-15 20:55:10|||||||||6
1729025720000|2024-10-15 20:55:20|||||||||2
1729025730000|2024-10-15 20:55:30|||||||||2
1729025750000|2024-10-15 20:55:50|||||||||6
1729025790000|2024-10-15 20:56:30|||||||||5
1729025800000|2024-10-15 20:56:40|||||||||3
1729025860000|2024-10-15 20:57:40|||||||||24
1729025870000|2024-10-15 20:57:50|||||||||4
1729025890000|2024-10-15 20:58:10|||||||||2
1729025920000|2024-10-15 20:58:40|||||||||2
1729025930000|2024-10-15 20:58:50|||||||||2
1729025950000|2024-10-15 20:59:10|||||||||8
1729025990000|2024-10-15 20:59:50|||||||||25
1729029600000|2024-10-15 22:00:00|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|7
1729029610000|2024-10-15 22:00:10|||||||||30
1729029620000|2024-10-15 22:00:20|||||||||1
1729029650000|2024-10-15 22:00:50|||||||||28
1729029660000|2024-10-15 22:01:00|||||||||3
1729029680000|2024-10-15 22:01:20|||||||||1
1729029690000|2024-10-15 22:01:30|||||||||1
1729029700000|2024-10-15 22:01:40|||||||||1
1729029720000|2024-10-15 22:02:00|||||||||1
1729029730000|2024-10-15 22:02:10|||||||||3
1729029740000|2024-10-15 22:02:20|||||||||4
1729029750000|2024-10-15 22:02:30|||||||||13
1729029760000|2024-10-15 22:02:40|||||||||1
1729029780000|2024-10-15 22:03:00|||||||||1
1729029790000|2024-10-15 22:03:10|||||||||1
1729029850000|2024-10-15 22:04:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|27
1729029860000|2024-10-15 22:04:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|20
1729029870000|2024-10-15 22:04:30|||||||||1
1729029890000|2024-10-15 22:04:50|||||||||6
1729029900000|2024-10-15 22:05:00|||||||||3
1729029910000|2024-10-15 22:05:10|||||||||1
1729029920000|2024-10-15 22:05:20|||||||||3
1729029930000|2024-10-15 22:05:30|||||||||2
1729029970000|2024-10-15 22:06:10|||||||||4
1729029980000|2024-10-15 22:06:20|||||||||2
1729029990000|2024-10-15 22:06:30|||||||||1
1729030050000|2024-10-15 22:07:30|||||||||1
1729030170000|2024-10-15 22:09:30|||||||||1
1729030290000|2024-10-15 22:11:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|5
1729030300000|2024-10-15 22:11:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|7
1729030420000|2024-10-15 22:13:40|||||||||1
1729030460000|2024-10-15 22:14:20|||||||||4
1729030500000|2024-10-15 22:15:00|||||||||2
1729030520000|2024-10-15 22:15:20|||||||||5
1729030710000|2024-10-15 22:18:30|||||||||3
1729030820000|2024-10-15 22:20:20|||||||||4
1729030850000|2024-10-15 22:20:50|||||||||76
1729030860000|2024-10-15 22:21:00|||||||||8
1729030870000|2024-10-15 22:21:10|||||||||5
1729030880000|2024-10-15 22:21:20|||||||||6
1729030930000|2024-10-15 22:22:10|||||||||2
1729031110000|2024-10-15 22:25:10|||||||||3
1729031260000|2024-10-15 22:27:40|||||||||1
1729031490000|2024-10-15 22:31:30|||||||||1
1729031500000|2024-10-15 22:31:40|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|4
1729031550000|2024-10-15 22:32:30|||||||||1
1729031660000|2024-10-15 22:34:20|||||||||1
1729031670000|2024-10-15 22:34:30|||||||||3
1729031720000|2024-10-15 22:35:20|||||||||3
1729031760000|2024-10-15 22:36:00|||||||||3
1729031840000|2024-10-15 22:37:20|||||||||1
1729031950000|2024-10-15 22:39:10|||||||||3
1729031970000|2024-10-15 22:39:30|||||||||1
1729032030000|2024-10-15 22:40:30|||||||||2
1729032040000|2024-10-15 22:40:40|||||||||1
1729032060000|2024-10-15 22:41:00|||||||||1
1729032120000|2024-10-15 22:42:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|39
1729032210000|2024-10-15 22:43:30|||||||||5
1729032640000|2024-10-15 22:50:40|||||||||2
1729032820000|2024-10-15 22:53:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|20
1729032860000|2024-10-15 22:54:20|||||||||17
1729033180000|2024-10-15 22:59:40|||||||||3
1729033400000|2024-10-15 23:03:20|||||||||4
1729033460000|2024-10-15 23:04:20|||||||||1
1729034020000|2024-10-15 23:13:40|||||||||11
1729034170000|2024-10-15 23:16:10|||||||||9
1729034220000|2024-10-15 23:17:00|||||||||1
1729035770000|2024-10-15 23:42:50|||||||||1
1729035920000|2024-10-15 23:45:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|27
1729035980000|2024-10-15 23:46:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|21
1729035990000|2024-10-15 23:46:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1729036110000|2024-10-15 23:48:30|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1729036330000|2024-10-15 23:52:10|||||||||3
1729036830000|2024-10-16 00:00:30|||||||||1
1729036890000|2024-10-16 00:01:30|||||||||3
1729036910000|2024-10-16 00:01:50|||||||||1
1729036950000|2024-10-16 00:02:30|||||||||2
1729036990000|2024-10-16 00:03:10|||||||||1
1729037000000|2024-10-16 00:03:20|||||||||1
1729037230000|2024-10-16 00:07:10|||||||||4
1729037450000|2024-10-16 00:10:50|||||||||1
1729037460000|2024-10-16 00:11:00|||||||||1
1729037560000|2024-10-16 00:12:40|||||||||2
1729037650000|2024-10-16 00:14:10|||||||||2
1729037720000|2024-10-16 00:15:20|||||||||2
1729037730000|2024-10-16 00:15:30|||||||||1
1729038330000|2024-10-16 00:25:30|||||||||10
1729038540000|2024-10-16 00:29:00|||||||||1
1729038920000|2024-10-16 00:35:20|||||||||1
1729038990000|2024-10-16 00:36:30|||||||||1
1729039180000|2024-10-16 00:39:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1729039210000|2024-10-16 00:40:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1729039240000|2024-10-16 00:40:40|||||||||1
1729039290000|2024-10-16 00:41:30|||||||||1
1729039300000|2024-10-16 00:41:40|||||||||1
1729039330000|2024-10-16 00:42:10|||||||||2
1729039790000|2024-10-16 00:49:50|||||||||4
1729039890000|2024-10-16 00:51:30|||||||||1
1729039920000|2024-10-16 00:52:00|||||||||1
1729040080000|2024-10-16 00:54:40|||||||||1
1729040100000|2024-10-16 00:55:00|||||||||2
1729040270000|2024-10-16 00:57:50|||||||||1
1729040420000|2024-10-16 01:00:20|||||||||2
1729040560000|2024-10-16 01:02:40|||||||||1
1729040780000|2024-10-16 01:06:20|||||||||1
1729040790000|2024-10-16 01:06:30|||||||||1
1729040840000|2024-10-16 01:07:20|||||||||1
1729040970000|2024-10-16 01:09:30|||||||||3
1729041080000|2024-10-16 01:11:20|||||||||1
1729041090000|2024-10-16 01:11:30|||||||||1
1729041110000|2024-10-16 01:11:50|||||||||2
1729041120000|2024-10-16 01:12:00|||||||||1
1729041520000|2024-10-16 01:18:40|||||||||16
1729042380000|2024-10-16 01:33:00|||||||||3
1729043110000|2024-10-16 01:45:10|||||||||5
1729043590000|2024-10-16 01:53:10|||||||||64
1729043700000|2024-10-16 01:55:00|||||||||1
1729044450000|2024-10-16 02:07:30|||||||||4
1729044470000|2024-10-16 02:07:50|||||||||1
1729044670000|2024-10-16 02:11:10|||||||||4
1729044770000|2024-10-16 02:12:50|||||||||2
1729044900000|2024-10-16 02:15:00|||||||||2
1729045060000|2024-10-16 02:17:40|||||||||2
1729045220000|2024-10-16 02:20:20|||||||||2
1729045330000|2024-10-16 02:22:10|||||||||2
1729045540000|2024-10-16 02:25:40|||||||||2
1729045660000|2024-10-16 02:27:40|||||||||2
1729045730000|2024-10-16 02:28:50|||||||||1
1729045770000|2024-10-16 02:29:30|||||||||2
1729046110000|2024-10-16 02:35:10|||||||||4
1729046160000|2024-10-16 02:36:00|||||||||2
1729046550000|2024-10-16 02:42:30|||||||||2
1729046710000|2024-10-16 02:45:10|||||||||1
1729047080000|2024-10-16 02:51:20|||||||||3
1729047090000|2024-10-16 02:51:30|||||||||4
1729047120000|2024-10-16 02:52:00|||||||||2
1729047640000|2024-10-16 03:00:40|||||||||2
1729048530000|2024-10-16 03:15:30|||||||||1
1729048750000|2024-10-16 03:19:10|||||||||2
1729049020000|2024-10-16 03:23:40|||||||||2
1729049030000|2024-10-16 03:23:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|72
1729049040000|2024-10-16 03:24:00|||||||||19
1729049410000|2024-10-16 03:30:10|||||||||1
1729049600000|2024-10-16 03:33:20|||||||||2
1729050330000|2024-10-16 03:45:30|||||||||1
1729050760000|2024-10-16 03:52:40|||||||||1
1729050820000|2024-10-16 03:53:40|||||||||2
1729051210000|2024-10-16 04:00:10|||||||||1
1729051740000|2024-10-16 04:09:00|||||||||2
1729051990000|2024-10-16 04:13:10|||||||||1
1729052680000|2024-10-16 04:24:40|||||||||1
1729053000000|2024-10-16 04:30:00|||||||||1
1729053160000|2024-10-16 04:32:40|||||||||2
1729053230000|2024-10-16 04:33:50|||||||||2
1729053310000|2024-10-16 04:35:10|||||||||5
1729053450000|2024-10-16 04:37:30|||||||||1
1729053620000|2024-10-16 04:40:20|||||||||2
1729053790000|2024-10-16 04:43:10|||||||||2
1729054280000|2024-10-16 04:51:20|||||||||10
1729054310000|2024-10-16 04:51:50|||||||||1
1729054330000|2024-10-16 04:52:10|||||||||1
1729054700000|2024-10-16 04:58:20|||||||||1
1729055140000|2024-10-16 05:05:40|||||||||1
1729055270000|2024-10-16 05:07:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|49
1729055400000|2024-10-16 05:10:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1729056070000|2024-10-16 05:21:10|||||||||2
1729056430000|2024-10-16 05:27:10|||||||||1
1729056540000|2024-10-16 05:29:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729056620000|2024-10-16 05:30:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1729056960000|2024-10-16 05:36:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729057110000|2024-10-16 05:38:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1729057410000|2024-10-16 05:43:30|||||||||1
1729057710000|2024-10-16 05:48:30|||||||||1
1729057820000|2024-10-16 05:50:20|||||||||27
1729058230000|2024-10-16 05:57:10|||||||||1
1729058370000|2024-10-16 05:59:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729058390000|2024-10-16 05:59:50|||||||||3
1729058400000|2024-10-16 06:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1729058580000|2024-10-16 06:03:00|||||||||2
1729058590000|2024-10-16 06:03:10|||||||||1
1729058710000|2024-10-16 06:05:10|||||||||2
1729058820000|2024-10-16 06:07:00|||||||||8
1729059190000|2024-10-16 06:13:10|||||||||1
1729059370000|2024-10-16 06:16:10|||||||||3
1729059470000|2024-10-16 06:17:50|||||||||1
1729059620000|2024-10-16 06:20:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1729059640000|2024-10-16 06:20:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1729059660000|2024-10-16 06:21:00|||||||||4
1729059700000|2024-10-16 06:21:40|||||||||10
1729059730000|2024-10-16 06:22:10|||||||||16
1729059740000|2024-10-16 06:22:20|||||||||1
1729059890000|2024-10-16 06:24:50|||||||||1
1729059970000|2024-10-16 06:26:10|||||||||1
1729060060000|2024-10-16 06:27:40|||||||||1
1729060130000|2024-10-16 06:28:50|||||||||1
1729060160000|2024-10-16 06:29:20|||||||||1
1729060230000|2024-10-16 06:30:30|||||||||1
1729060320000|2024-10-16 06:32:00|||||||||1
1729060330000|2024-10-16 06:32:10|||||||||1
1729060430000|2024-10-16 06:33:50|||||||||1
1729060450000|2024-10-16 06:34:10|||||||||1
1729060500000|2024-10-16 06:35:00|||||||||16
1729060540000|2024-10-16 06:35:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|60
1729060550000|2024-10-16 06:35:50|||||||||1
1729060570000|2024-10-16 06:36:10|||||||||1
1729060580000|2024-10-16 06:36:20|||||||||1
1729060600000|2024-10-16 06:36:40|||||||||1
1729060620000|2024-10-16 06:37:00|||||||||2
1729060670000|2024-10-16 06:37:50|||||||||1
1729060710000|2024-10-16 06:38:30|||||||||1
1729060720000|2024-10-16 06:38:40|||||||||1
1729060770000|2024-10-16 06:39:30|||||||||1
1729060800000|2024-10-16 06:40:00|||||||||1
1729060820000|2024-10-16 06:40:20|||||||||1
1729060850000|2024-10-16 06:40:50|||||||||1
1729060860000|2024-10-16 06:41:00|||||||||4
1729060870000|2024-10-16 06:41:10|||||||||1
1729060890000|2024-10-16 06:41:30|||||||||1
1729060930000|2024-10-16 06:42:10|||||||||1
1729060940000|2024-10-16 06:42:20|||||||||1
1729060960000|2024-10-16 06:42:40|||||||||1
1729060990000|2024-10-16 06:43:10|||||||||1
1729061040000|2024-10-16 06:44:00|||||||||1
1729061060000|2024-10-16 06:44:20|||||||||1
1729061090000|2024-10-16 06:44:50|||||||||1
1729061110000|2024-10-16 06:45:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|33
1729061140000|2024-10-16 06:45:40|||||||||1
1729061170000|2024-10-16 06:46:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1729061180000|2024-10-16 06:46:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1729061190000|2024-10-16 06:46:30|||||||||5
1729061200000|2024-10-16 06:46:40|||||||||2
1729061210000|2024-10-16 06:46:50|||||||||3
1729061220000|2024-10-16 06:47:00|||||||||6
1729061230000|2024-10-16 06:47:10|||||||||1
1729061240000|2024-10-16 06:47:20|||||||||5
1729061270000|2024-10-16 06:47:50|||||||||2
1729061280000|2024-10-16 06:48:00|||||||||1
1729061290000|2024-10-16 06:48:10|||||||||6
1729061340000|2024-10-16 06:49:00|||||||||2
1729061360000|2024-10-16 06:49:20|||||||||5
1729061400000|2024-10-16 06:50:00|||||||||1
1729061480000|2024-10-16 06:51:20|||||||||1
1729061520000|2024-10-16 06:52:00|||||||||1
1729061550000|2024-10-16 06:52:30|||||||||1
1729061580000|2024-10-16 06:53:00|||||||||8
1729061600000|2024-10-16 06:53:20|||||||||2
1729061610000|2024-10-16 06:53:30|||||||||1
1729061660000|2024-10-16 06:54:20|||||||||1
1729061730000|2024-10-16 06:55:30|||||||||1
1729061770000|2024-10-16 06:56:10|||||||||1
1729061840000|2024-10-16 06:57:20|||||||||1
1729061910000|2024-10-16 06:58:30|||||||||1
1729061990000|2024-10-16 06:59:50|||||||||1
1729062000000|2024-10-16 07:00:00|||||||||10
1729062030000|2024-10-16 07:00:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|20
1729062040000|2024-10-16 07:00:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1729062050000|2024-10-16 07:00:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1729062100000|2024-10-16 07:01:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1729062120000|2024-10-16 07:02:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1729062180000|2024-10-16 07:03:00|||||||||12
1729062230000|2024-10-16 07:03:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1729062240000|2024-10-16 07:04:00|||||||||1
1729062280000|2024-10-16 07:04:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|11
1729062310000|2024-10-16 07:05:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|12
1729062320000|2024-10-16 07:05:20|||||||||1
1729062350000|2024-10-16 07:05:50|||||||||2
1729062400000|2024-10-16 07:06:40|||||||||1
1729062410000|2024-10-16 07:06:50|||||||||3
1729062430000|2024-10-16 07:07:10|||||||||4
1729062440000|2024-10-16 07:07:20|||||||||6
1729062450000|2024-10-16 07:07:30|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|15
1729062480000|2024-10-16 07:08:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|12
1729062490000|2024-10-16 07:08:10|||||||||13
1729062510000|2024-10-16 07:08:30|||||||||5
1729062520000|2024-10-16 07:08:40|||||||||1
1729062540000|2024-10-16 07:09:00|||||||||1
1729062550000|2024-10-16 07:09:10|||||||||6
1729062560000|2024-10-16 07:09:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|10
1729062590000|2024-10-16 07:09:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|49
1729062630000|2024-10-16 07:10:30|||||||||1
1729062650000|2024-10-16 07:10:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|29
1729062670000|2024-10-16 07:11:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|24
1729062690000|2024-10-16 07:11:30|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|2
1729062710000|2024-10-16 07:11:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|0
1729062740000|2024-10-16 07:12:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|0
1729062820000|2024-10-16 07:13:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|3
1729062910000|2024-10-16 07:15:10|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|13
1729062990000|2024-10-16 07:16:30|||||||||4
1729063270000|2024-10-16 07:21:10|||||||||2
1729063360000|2024-10-16 07:22:40|||||||||1
1729063380000|2024-10-16 07:23:00|||||||||5
1729063420000|2024-10-16 07:23:40|||||||||17
1729063520000|2024-10-16 07:25:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|15
1729063560000|2024-10-16 07:26:00|||||||||1
1729063620000|2024-10-16 07:27:00|||||||||8
1729063810000|2024-10-16 07:30:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|16
1729063830000|2024-10-16 07:30:30|||||||||1
1729063900000|2024-10-16 07:31:40|||||||||2
1729063930000|2024-10-16 07:32:10|||||||||3
1729063970000|2024-10-16 07:32:50|||||||||11
1729064100000|2024-10-16 07:35:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1729064140000|2024-10-16 07:35:40|||||||||1
1729064220000|2024-10-16 07:37:00|19.45|19.29|19.45|19.29|19.47|19.31|19.42|19.26|10
1729064230000|2024-10-16 07:37:10|19.42|19.26|19.45|19.29|19.47|19.31|19.42|19.26|8
1729064240000|2024-10-16 07:37:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1729064250000|2024-10-16 07:37:30|||||||||3
1729064260000|2024-10-16 07:37:40|||||||||1
1729064290000|2024-10-16 07:38:10|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|1
1729064300000|2024-10-16 07:38:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1729064330000|2024-10-16 07:38:50|||||||||23
1729064350000|2024-10-16 07:39:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|1
1729064360000|2024-10-16 07:39:20|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1729064370000|2024-10-16 07:39:30|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|0
1729064380000|2024-10-16 07:39:40|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1729064400000|2024-10-16 07:40:00|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1729064410000|2024-10-16 07:40:10|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|1
1729064430000|2024-10-16 07:40:30|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|6
1729064490000|2024-10-16 07:41:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1729064500000|2024-10-16 07:41:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729065120000|2024-10-16 07:52:00|||||||||2
1729065330000|2024-10-16 07:55:30|||||||||5
1729065370000|2024-10-16 07:56:10|||||||||9
1729065380000|2024-10-16 07:56:20|||||||||1
1729065400000|2024-10-16 07:56:40|||||||||1
1729065460000|2024-10-16 07:57:40|||||||||1
1729065470000|2024-10-16 07:57:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|6
1729065480000|2024-10-16 07:58:00|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|3
1729065490000|2024-10-16 07:58:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1729065500000|2024-10-16 07:58:20|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|5
1729065510000|2024-10-16 07:58:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1729065550000|2024-10-16 07:59:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1729065570000|2024-10-16 07:59:30|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1729065600000|2024-10-16 08:00:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1729065630000|2024-10-16 08:00:30|||||||||4
1729065690000|2024-10-16 08:01:30|||||||||1
1729065710000|2024-10-16 08:01:50|||||||||1
1729065720000|2024-10-16 08:02:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1729065730000|2024-10-16 08:02:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1729065780000|2024-10-16 08:03:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|20
1729065810000|2024-10-16 08:03:30|||||||||2
1729065830000|2024-10-16 08:03:50|||||||||62
1729066420000|2024-10-16 08:13:40|||||||||14
1729066470000|2024-10-16 08:14:30|||||||||8
1729066500000|2024-10-16 08:15:00|||||||||6
1729066520000|2024-10-16 08:15:20|||||||||3
1729066620000|2024-10-16 08:17:00|||||||||2
1729066870000|2024-10-16 08:21:10|||||||||5
1729067090000|2024-10-16 08:24:50|||||||||1
1729067120000|2024-10-16 08:25:20|||||||||3
1729067270000|2024-10-16 08:27:50|||||||||2
1729067470000|2024-10-16 08:31:10|||||||||41
1729067490000|2024-10-16 08:31:30|||||||||7
1729067530000|2024-10-16 08:32:10|||||||||2
1729067560000|2024-10-16 08:32:40|||||||||3
1729067570000|2024-10-16 08:32:50|||||||||1
1729067900000|2024-10-16 08:38:20|||||||||10
1729068070000|2024-10-16 08:41:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1729068090000|2024-10-16 08:41:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1729068170000|2024-10-16 08:42:50|||||||||1
1729068210000|2024-10-16 08:43:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1729068270000|2024-10-16 08:44:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729068490000|2024-10-16 08:48:10|||||||||27
1729068590000|2024-10-16 08:49:50|||||||||20
1729068850000|2024-10-16 08:54:10|||||||||5
1729068940000|2024-10-16 08:55:40|||||||||5
1729068950000|2024-10-16 08:55:50|||||||||1
1729068990000|2024-10-16 08:56:30|||||||||2
1729069000000|2024-10-16 08:56:40|||||||||1
1729069050000|2024-10-16 08:57:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|33
1729069480000|2024-10-16 09:04:40|||||||||3
1729069510000|2024-10-16 09:05:10|||||||||1
1729069660000|2024-10-16 09:07:40|||||||||15
1729069710000|2024-10-16 09:08:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1729069720000|2024-10-16 09:08:40|||||||||4
1729069920000|2024-10-16 09:12:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729070020000|2024-10-16 09:13:40|||||||||53
1729070030000|2024-10-16 09:13:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|49
1729070040000|2024-10-16 09:14:00|||||||||16
1729070050000|2024-10-16 09:14:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|16
1729070060000|2024-10-16 09:14:20|||||||||3
1729070070000|2024-10-16 09:14:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|4
1729070080000|2024-10-16 09:14:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1729070100000|2024-10-16 09:15:00|||||||||1
1729070190000|2024-10-16 09:16:30|||||||||6
1729070270000|2024-10-16 09:17:50|||||||||45
1729070280000|2024-10-16 09:18:00|||||||||3
1729070300000|2024-10-16 09:18:20|||||||||1
1729070420000|2024-10-16 09:20:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1729070430000|2024-10-16 09:20:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1729070460000|2024-10-16 09:21:00|||||||||1
1729070530000|2024-10-16 09:22:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1729070570000|2024-10-16 09:22:50|||||||||1
1729070960000|2024-10-16 09:29:20|||||||||2
1729071070000|2024-10-16 09:31:10|||||||||1
1729071350000|2024-10-16 09:35:50|||||||||1
1729071980000|2024-10-16 09:46:20|||||||||2
1729071990000|2024-10-16 09:46:30|||||||||1
1729072030000|2024-10-16 09:47:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|23
1729072120000|2024-10-16 09:48:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|21
1729072440000|2024-10-16 09:54:00|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|47
1729072510000|2024-10-16 09:55:10|||||||||1
1729072650000|2024-10-16 09:57:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|7
1729072680000|2024-10-16 09:58:00|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|10
1729072700000|2024-10-16 09:58:20|||||||||20
1729072800000|2024-10-16 10:00:00|||||||||1
1729072820000|2024-10-16 10:00:20|||||||||1
1729072920000|2024-10-16 10:02:00|||||||||1
1729072950000|2024-10-16 10:02:30|||||||||20
1729073040000|2024-10-16 10:04:00|||||||||1
1729073160000|2024-10-16 10:06:00|||||||||5
1729073300000|2024-10-16 10:08:20|||||||||7
1729073310000|2024-10-16 10:08:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1729073320000|2024-10-16 10:08:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729073350000|2024-10-16 10:09:10|||||||||1
1729073360000|2024-10-16 10:09:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|1
1729073390000|2024-10-16 10:09:50|||||||||10
1729073610000|2024-10-16 10:13:30|||||||||1
1729073640000|2024-10-16 10:14:00|||||||||1
1729073650000|2024-10-16 10:14:10|||||||||1
1729073660000|2024-10-16 10:14:20|||||||||10
1729073670000|2024-10-16 10:14:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|46
1729073700000|2024-10-16 10:15:00|||||||||10
1729073710000|2024-10-16 10:15:10|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|4
1729073720000|2024-10-16 10:15:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1729073760000|2024-10-16 10:16:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1729073770000|2024-10-16 10:16:10|||||||||1
1729073780000|2024-10-16 10:16:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1729073810000|2024-10-16 10:16:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1729073820000|2024-10-16 10:17:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1729073830000|2024-10-16 10:17:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|6
1729073840000|2024-10-16 10:17:20|||||||||2
1729073870000|2024-10-16 10:17:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|2
1729073880000|2024-10-16 10:18:00|19.4|19.24|19.37|19.21|19.42|19.26|19.37|19.21|3
1729074050000|2024-10-16 10:20:50|||||||||6
1729074170000|2024-10-16 10:22:50|||||||||1
1729074180000|2024-10-16 10:23:00|||||||||10
1729074200000|2024-10-16 10:23:20|||||||||2
1729074620000|2024-10-16 10:30:20|||||||||20
1729074640000|2024-10-16 10:30:40|||||||||1
1729074660000|2024-10-16 10:31:00|||||||||5
1729074780000|2024-10-16 10:33:00|||||||||4
1729074840000|2024-10-16 10:34:00|||||||||1
1729074890000|2024-10-16 10:34:50|||||||||1
1729074940000|2024-10-16 10:35:40|||||||||1
1729075000000|2024-10-16 10:36:40|||||||||1
1729075070000|2024-10-16 10:37:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|12
1729075120000|2024-10-16 10:38:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|27
1729075130000|2024-10-16 10:38:50|||||||||3
1729075670000|2024-10-16 10:47:50|||||||||3
1729075800000|2024-10-16 10:50:00|||||||||3
1729075810000|2024-10-16 10:50:10|||||||||3
1729076100000|2024-10-16 10:55:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1729076110000|2024-10-16 10:55:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1729076140000|2024-10-16 10:55:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1729076220000|2024-10-16 10:57:00|||||||||1
1729076240000|2024-10-16 10:57:20|||||||||22
1729076360000|2024-10-16 10:59:20|||||||||3
1729076460000|2024-10-16 11:01:00|||||||||10
1729076670000|2024-10-16 11:04:30|||||||||1
1729077180000|2024-10-16 11:13:00|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|29
1729077290000|2024-10-16 11:14:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|17
1729077300000|2024-10-16 11:15:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1729077310000|2024-10-16 11:15:10|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|5
1729077650000|2024-10-16 11:20:50|||||||||1
1729077810000|2024-10-16 11:23:30|||||||||31
1729077960000|2024-10-16 11:26:00|||||||||1
1729078010000|2024-10-16 11:26:50|||||||||1
1729078020000|2024-10-16 11:27:00|||||||||1
1729078080000|2024-10-16 11:28:00|||||||||8
1729078150000|2024-10-16 11:29:10|||||||||2
1729078240000|2024-10-16 11:30:40|||||||||3
1729078460000|2024-10-16 11:34:20|||||||||27
1729078610000|2024-10-16 11:36:50|||||||||1
1729078710000|2024-10-16 11:38:30|||||||||1
1729078920000|2024-10-16 11:42:00|||||||||4
1729078980000|2024-10-16 11:43:00|||||||||1
1729079050000|2024-10-16 11:44:10|||||||||5
1729079060000|2024-10-16 11:44:20|||||||||7
1729079080000|2024-10-16 11:44:40|||||||||1
1729079100000|2024-10-16 11:45:00|||||||||3
1729079120000|2024-10-16 11:45:20|||||||||5
1729079130000|2024-10-16 11:45:30|||||||||2
1729079140000|2024-10-16 11:45:40|||||||||5
1729079150000|2024-10-16 11:45:50|||||||||1
1729079170000|2024-10-16 11:46:10|||||||||1
1729079270000|2024-10-16 11:47:50|||||||||3
1729079350000|2024-10-16 11:49:10|||||||||1
1729079720000|2024-10-16 11:55:20|||||||||4
1729079730000|2024-10-16 11:55:30|||||||||5
1729079780000|2024-10-16 11:56:20|||||||||1
1729079810000|2024-10-16 11:56:50|||||||||1
1729079820000|2024-10-16 11:57:00|||||||||2
1729079880000|2024-10-16 11:58:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|8
1729079940000|2024-10-16 11:59:00|||||||||10
1729080110000|2024-10-16 12:01:50|||||||||1
1729080160000|2024-10-16 12:02:40|||||||||18
1729080320000|2024-10-16 12:05:20|||||||||1
1729080350000|2024-10-16 12:05:50|||||||||3
1729080410000|2024-10-16 12:06:50|||||||||1
1729080540000|2024-10-16 12:09:00|||||||||1
1729080590000|2024-10-16 12:09:50|||||||||2
1729080630000|2024-10-16 12:10:30|||||||||1
1729080640000|2024-10-16 12:10:40|||||||||1
1729080650000|2024-10-16 12:10:50|||||||||1
1729080660000|2024-10-16 12:11:00|||||||||3
1729080670000|2024-10-16 12:11:10|||||||||5
1729080680000|2024-10-16 12:11:20|||||||||1
1729080690000|2024-10-16 12:11:30|||||||||13
1729080700000|2024-10-16 12:11:40|||||||||42
1729080710000|2024-10-16 12:11:50|||||||||1
1729080720000|2024-10-16 12:12:00|||||||||3
1729080730000|2024-10-16 12:12:10|||||||||2
1729080760000|2024-10-16 12:12:40|||||||||4
1729080810000|2024-10-16 12:13:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|22
1729080820000|2024-10-16 12:13:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|3
1729080870000|2024-10-16 12:14:30|||||||||1
1729080920000|2024-10-16 12:15:20|||||||||1
1729080930000|2024-10-16 12:15:30|||||||||2
1729080940000|2024-10-16 12:15:40|||||||||1
1729081240000|2024-10-16 12:20:40|||||||||1
1729081260000|2024-10-16 12:21:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|30
1729081420000|2024-10-16 12:23:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|41
1729081430000|2024-10-16 12:23:50|||||||||2
1729081440000|2024-10-16 12:24:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1729081750000|2024-10-16 12:29:10|||||||||5
1729081790000|2024-10-16 12:29:50|||||||||1
1729081810000|2024-10-16 12:30:10|||||||||12
1729081830000|2024-10-16 12:30:30|||||||||2
1729081860000|2024-10-16 12:31:00|||||||||10
1729081870000|2024-10-16 12:31:10|||||||||5
1729082010000|2024-10-16 12:33:30|||||||||2
1729082030000|2024-10-16 12:33:50|||||||||5
1729082160000|2024-10-16 12:36:00|||||||||2
1729082170000|2024-10-16 12:36:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|28
1729082440000|2024-10-16 12:40:40|||||||||3
1729082490000|2024-10-16 12:41:30|||||||||2
1729082500000|2024-10-16 12:41:40|||||||||1
1729082520000|2024-10-16 12:42:00|||||||||17
1729082540000|2024-10-16 12:42:20|||||||||50
1729082550000|2024-10-16 12:42:30|||||||||2
1729082560000|2024-10-16 12:42:40|||||||||1
1729082610000|2024-10-16 12:43:30|||||||||1
1729082620000|2024-10-16 12:43:40|||||||||1
1729082760000|2024-10-16 12:46:00|||||||||1
1729082810000|2024-10-16 12:46:50|||||||||6
1729082870000|2024-10-16 12:47:50|||||||||25
1729082880000|2024-10-16 12:48:00|||||||||84
1729082890000|2024-10-16 12:48:10|||||||||20
1729082970000|2024-10-16 12:49:30|||||||||3
1729082990000|2024-10-16 12:49:50|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|11
1729083010000|2024-10-16 12:50:10|||||||||1
1729083040000|2024-10-16 12:50:40|||||||||19
1729083080000|2024-10-16 12:51:20|||||||||4
1729083090000|2024-10-16 12:51:30|||||||||8
1729083320000|2024-10-16 12:55:20|||||||||10
1729083390000|2024-10-16 12:56:30|||||||||7
1729083420000|2024-10-16 12:57:00|||||||||7
1729083440000|2024-10-16 12:57:20|||||||||1
1729083520000|2024-10-16 12:58:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|12
1729083530000|2024-10-16 12:58:50|||||||||2
1729083570000|2024-10-16 12:59:30|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|22
1729083580000|2024-10-16 12:59:40|||||||||4
1729083600000|2024-10-16 13:00:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|3
1729083610000|2024-10-16 13:00:10|||||||||12
1729083750000|2024-10-16 13:02:30|||||||||2
1729083950000|2024-10-16 13:05:50|||||||||1
1729083960000|2024-10-16 13:06:00|||||||||4
1729084000000|2024-10-16 13:06:40|||||||||10
1729084010000|2024-10-16 13:06:50|||||||||1
1729084030000|2024-10-16 13:07:10|||||||||1
1729084040000|2024-10-16 13:07:20|||||||||19
1729084050000|2024-10-16 13:07:30|||||||||3
1729084070000|2024-10-16 13:07:50|||||||||1
1729084080000|2024-10-16 13:08:00|||||||||4
1729084090000|2024-10-16 13:08:10|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|349
1729084100000|2024-10-16 13:08:20|||||||||2
1729084140000|2024-10-16 13:09:00|||||||||4
1729084150000|2024-10-16 13:09:10|||||||||1
1729084250000|2024-10-16 13:10:50|||||||||5
1729084540000|2024-10-16 13:15:40|||||||||12
1729084620000|2024-10-16 13:17:00|||||||||5
1729084640000|2024-10-16 13:17:20|||||||||1
1729084650000|2024-10-16 13:17:30|||||||||1
1729084680000|2024-10-16 13:18:00|||||||||45
1729084730000|2024-10-16 13:18:50|||||||||8
1729084750000|2024-10-16 13:19:10|||||||||2
1729084760000|2024-10-16 13:19:20|||||||||1
1729084780000|2024-10-16 13:19:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1729084980000|2024-10-16 13:23:00|||||||||1
1729085000000|2024-10-16 13:23:20|||||||||10
1729085010000|2024-10-16 13:23:30|||||||||1
1729085040000|2024-10-16 13:24:00|||||||||1
1729085050000|2024-10-16 13:24:10|||||||||22
1729085060000|2024-10-16 13:24:20|||||||||10
1729085070000|2024-10-16 13:24:30|||||||||4
1729085110000|2024-10-16 13:25:10|||||||||1
1729085120000|2024-10-16 13:25:20|||||||||1
1729085170000|2024-10-16 13:26:10|||||||||39
1729085190000|2024-10-16 13:26:30|||||||||2
1729085220000|2024-10-16 13:27:00|||||||||1
1729085230000|2024-10-16 13:27:10|||||||||1
1729085250000|2024-10-16 13:27:30|||||||||1
1729085260000|2024-10-16 13:27:40|||||||||10
1729085290000|2024-10-16 13:28:10|||||||||2
1729085300000|2024-10-16 13:28:20|||||||||7
1729085310000|2024-10-16 13:28:30|||||||||8
1729085320000|2024-10-16 13:28:40|||||||||1
1729085340000|2024-10-16 13:29:00|||||||||6
1729085350000|2024-10-16 13:29:10|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|2
1729085370000|2024-10-16 13:29:30|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|4
1729085380000|2024-10-16 13:29:40|||||||||22
1729085390000|2024-10-16 13:29:50|||||||||10
1729085400000|2024-10-16 13:30:00|||||||||44
1729085410000|2024-10-16 13:30:10|||||||||19
1729085420000|2024-10-16 13:30:20|||||||||15
1729085430000|2024-10-16 13:30:30|||||||||10
1729085440000|2024-10-16 13:30:40|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|29
1729085450000|2024-10-16 13:30:50|||||||||48
1729085460000|2024-10-16 13:31:00|||||||||12
1729085470000|2024-10-16 13:31:10|||||||||20
1729085480000|2024-10-16 13:31:20|||||||||44
1729085490000|2024-10-16 13:31:30|||||||||15
1729085500000|2024-10-16 13:31:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|62
1729085510000|2024-10-16 13:31:50|||||||||25
1729085520000|2024-10-16 13:32:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|148
1729085530000|2024-10-16 13:32:10|19.37|19.21|19.37|19.21|19.37|19.21|19.32|19.16|109
1729085540000|2024-10-16 13:32:20|||||||||3
1729085550000|2024-10-16 13:32:30|||||||||13
1729085560000|2024-10-16 13:32:40|||||||||36
1729085570000|2024-10-16 13:32:50|||||||||6
1729085580000|2024-10-16 13:33:00|||||||||153
1729085590000|2024-10-16 13:33:10|||||||||1
1729085600000|2024-10-16 13:33:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1729085610000|2024-10-16 13:33:30|||||||||2
1729085620000|2024-10-16 13:33:40|||||||||6
1729085630000|2024-10-16 13:33:50|||||||||12
1729085640000|2024-10-16 13:34:00|||||||||3
1729085650000|2024-10-16 13:34:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|16
1729085680000|2024-10-16 13:34:40|||||||||5
1729085690000|2024-10-16 13:34:50|||||||||4
1729085700000|2024-10-16 13:35:00|||||||||2
1729085720000|2024-10-16 13:35:20|||||||||58
1729085740000|2024-10-16 13:35:40|||||||||1
1729085750000|2024-10-16 13:35:50|||||||||2
1729085760000|2024-10-16 13:36:00|||||||||6
1729085770000|2024-10-16 13:36:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1729085780000|2024-10-16 13:36:20|||||||||6
1729085800000|2024-10-16 13:36:40|||||||||1
1729085810000|2024-10-16 13:36:50|||||||||7
1729085820000|2024-10-16 13:37:00|||||||||37
1729085830000|2024-10-16 13:37:10|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|26
1729085840000|2024-10-16 13:37:20|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|43
1729085850000|2024-10-16 13:37:30|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|32
1729085860000|2024-10-16 13:37:40|||||||||11
1729085870000|2024-10-16 13:37:50|||||||||15
1729085880000|2024-10-16 13:38:00|||||||||30
1729085890000|2024-10-16 13:38:10|||||||||8
1729085900000|2024-10-16 13:38:20|||||||||15
1729085910000|2024-10-16 13:38:30|||||||||6
1729085920000|2024-10-16 13:38:40|||||||||5
1729085930000|2024-10-16 13:38:50|||||||||7
1729085940000|2024-10-16 13:39:00|||||||||6
1729085950000|2024-10-16 13:39:10|||||||||3
1729085960000|2024-10-16 13:39:20|||||||||2
1729085970000|2024-10-16 13:39:30|||||||||3
1729085980000|2024-10-16 13:39:40|||||||||1
1729085990000|2024-10-16 13:39:50|||||||||11
1729086000000|2024-10-16 13:40:00|||||||||115
1729086010000|2024-10-16 13:40:10|||||||||25
1729086020000|2024-10-16 13:40:20|||||||||3
1729086030000|2024-10-16 13:40:30|||||||||54
1729086040000|2024-10-16 13:40:40|||||||||1
1729086050000|2024-10-16 13:40:50|||||||||4
1729086070000|2024-10-16 13:41:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|36
1729086080000|2024-10-16 13:41:20|||||||||8
1729086090000|2024-10-16 13:41:30|||||||||113
1729086100000|2024-10-16 13:41:40|||||||||2
1729086110000|2024-10-16 13:41:50|||||||||10
1729086120000|2024-10-16 13:42:00|||||||||8
1729086130000|2024-10-16 13:42:10|||||||||2
1729086140000|2024-10-16 13:42:20|||||||||1
1729086160000|2024-10-16 13:42:40|||||||||3
1729086170000|2024-10-16 13:42:50|||||||||1
1729086180000|2024-10-16 13:43:00|||||||||59
1729086190000|2024-10-16 13:43:10|||||||||9
1729086200000|2024-10-16 13:43:20|||||||||2
1729086210000|2024-10-16 13:43:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|167
1729086220000|2024-10-16 13:43:40|||||||||73
1729086230000|2024-10-16 13:43:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|23
1729086240000|2024-10-16 13:44:00|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|68
1729086250000|2024-10-16 13:44:10|||||||||1
1729086280000|2024-10-16 13:44:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|439
1729086290000|2024-10-16 13:44:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|40
1729086300000|2024-10-16 13:45:00|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|13
1729086320000|2024-10-16 13:45:20|||||||||17
1729086330000|2024-10-16 13:45:30|19.54|19.38|19.57|19.41|19.57|19.41|19.54|19.38|126
1729086350000|2024-10-16 13:45:50|||||||||2
1729086360000|2024-10-16 13:46:00|||||||||13
1729086380000|2024-10-16 13:46:20|||||||||4
1729086390000|2024-10-16 13:46:30|||||||||1
1729086400000|2024-10-16 13:46:40|||||||||12
1729086410000|2024-10-16 13:46:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|111
1729086420000|2024-10-16 13:47:00|||||||||25
1729086450000|2024-10-16 13:47:30|||||||||5
1729086460000|2024-10-16 13:47:40|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|120
1729086470000|2024-10-16 13:47:50|||||||||21
1729086480000|2024-10-16 13:48:00|||||||||2
1729086510000|2024-10-16 13:48:30|||||||||6
1729086520000|2024-10-16 13:48:40|||||||||6
1729086530000|2024-10-16 13:48:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|12
1729086540000|2024-10-16 13:49:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|407
1729086550000|2024-10-16 13:49:10|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|33
1729086560000|2024-10-16 13:49:20|||||||||15
1729086570000|2024-10-16 13:49:30|||||||||4
1729086580000|2024-10-16 13:49:40|||||||||6
1729086590000|2024-10-16 13:49:50|||||||||4
1729086600000|2024-10-16 13:50:00|||||||||37
1729086610000|2024-10-16 13:50:10|||||||||12
1729086630000|2024-10-16 13:50:30|||||||||126
1729086640000|2024-10-16 13:50:40|||||||||1
1729086650000|2024-10-16 13:50:50|||||||||1
1729086660000|2024-10-16 13:51:00|||||||||70
1729086670000|2024-10-16 13:51:10|||||||||3
1729086680000|2024-10-16 13:51:20|||||||||81
1729086690000|2024-10-16 13:51:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|14
1729086710000|2024-10-16 13:51:50|||||||||1
1729086720000|2024-10-16 13:52:00|||||||||1
1729086730000|2024-10-16 13:52:10|||||||||2
1729086750000|2024-10-16 13:52:30|||||||||3
1729086770000|2024-10-16 13:52:50|||||||||20
1729086780000|2024-10-16 13:53:00|||||||||1
1729086790000|2024-10-16 13:53:10|||||||||5
1729086800000|2024-10-16 13:53:20|||||||||6
1729086810000|2024-10-16 13:53:30|||||||||7
1729086820000|2024-10-16 13:53:40|||||||||114
1729086830000|2024-10-16 13:53:50|||||||||16
1729086840000|2024-10-16 13:54:00|||||||||6
1729086850000|2024-10-16 13:54:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|56
1729086860000|2024-10-16 13:54:20|||||||||6
1729086870000|2024-10-16 13:54:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|100
1729086880000|2024-10-16 13:54:40|||||||||5
1729086890000|2024-10-16 13:54:50|||||||||4
1729086900000|2024-10-16 13:55:00|19.47|19.31|19.47|19.31|19.52|19.36|19.47|19.31|75
1729086920000|2024-10-16 13:55:20|||||||||1
1729086930000|2024-10-16 13:55:30|||||||||3
1729086950000|2024-10-16 13:55:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|91
1729086960000|2024-10-16 13:56:00|||||||||7
1729086970000|2024-10-16 13:56:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|10
1729086990000|2024-10-16 13:56:30|||||||||3
1729087000000|2024-10-16 13:56:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|98
1729087010000|2024-10-16 13:56:50|||||||||86
1729087020000|2024-10-16 13:57:00|||||||||3
1729087030000|2024-10-16 13:57:10|||||||||5
1729087050000|2024-10-16 13:57:30|||||||||2
1729087060000|2024-10-16 13:57:40|||||||||52
1729087080000|2024-10-16 13:58:00|||||||||2
1729087090000|2024-10-16 13:58:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|43
1729087120000|2024-10-16 13:58:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|56
1729087130000|2024-10-16 13:58:50|||||||||3
1729087140000|2024-10-16 13:59:00|||||||||2
1729087150000|2024-10-16 13:59:10|||||||||5
1729087170000|2024-10-16 13:59:30|||||||||2
1729087180000|2024-10-16 13:59:40|||||||||7
1729087200000|2024-10-16 14:00:00|||||||||32
1729087220000|2024-10-16 14:00:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1729087230000|2024-10-16 14:00:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|17
1729087240000|2024-10-16 14:00:40|||||||||11
1729087260000|2024-10-16 14:01:00|||||||||30
1729087280000|2024-10-16 14:01:20|||||||||7
1729087290000|2024-10-16 14:01:30|||||||||3
1729087300000|2024-10-16 14:01:40|||||||||2
1729087310000|2024-10-16 14:01:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|30
1729087320000|2024-10-16 14:02:00|||||||||1
1729087330000|2024-10-16 14:02:10|||||||||30
1729087340000|2024-10-16 14:02:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|95
1729087350000|2024-10-16 14:02:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|32
1729087360000|2024-10-16 14:02:40|||||||||8
1729087370000|2024-10-16 14:02:50|||||||||6
1729087380000|2024-10-16 14:03:00|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|8
1729087410000|2024-10-16 14:03:30|||||||||8
1729087420000|2024-10-16 14:03:40|||||||||1
1729087430000|2024-10-16 14:03:50|||||||||19
1729087440000|2024-10-16 14:04:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1729087450000|2024-10-16 14:04:10|||||||||2
1729087460000|2024-10-16 14:04:20|||||||||7
1729087470000|2024-10-16 14:04:30|||||||||1
1729087490000|2024-10-16 14:04:50|||||||||18
1729087500000|2024-10-16 14:05:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|29
1729087510000|2024-10-16 14:05:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1729087520000|2024-10-16 14:05:20|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|67
1729087530000|2024-10-16 14:05:30|||||||||1
1729087540000|2024-10-16 14:05:40|||||||||3
1729087560000|2024-10-16 14:06:00|||||||||4
1729087570000|2024-10-16 14:06:10|||||||||7
1729087580000|2024-10-16 14:06:20|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|371
1729087590000|2024-10-16 14:06:30|||||||||8
1729087600000|2024-10-16 14:06:40|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|1
1729087620000|2024-10-16 14:07:00|||||||||1
1729087630000|2024-10-16 14:07:10|||||||||6
1729087640000|2024-10-16 14:07:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|53
1729087650000|2024-10-16 14:07:30|19.42|19.26|19.39|19.23|19.42|19.26|19.37|19.21|144
1729087660000|2024-10-16 14:07:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|10
1729087670000|2024-10-16 14:07:50|||||||||5
1729087680000|2024-10-16 14:08:00|||||||||3
1729087690000|2024-10-16 14:08:10|||||||||1
1729087710000|2024-10-16 14:08:30|||||||||10
1729087720000|2024-10-16 14:08:40|||||||||2
1729087730000|2024-10-16 14:08:50|||||||||4
1729087740000|2024-10-16 14:09:00|||||||||17
1729087750000|2024-10-16 14:09:10|||||||||4
1729087760000|2024-10-16 14:09:20|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|2
1729087770000|2024-10-16 14:09:30|||||||||2
1729087780000|2024-10-16 14:09:40|||||||||13
1729087790000|2024-10-16 14:09:50|||||||||4
1729087800000|2024-10-16 14:10:00|||||||||5
1729087820000|2024-10-16 14:10:20|||||||||53
1729087830000|2024-10-16 14:10:30|||||||||10
1729087840000|2024-10-16 14:10:40|||||||||21
1729087850000|2024-10-16 14:10:50|||||||||9
1729087860000|2024-10-16 14:11:00|||||||||1
1729087870000|2024-10-16 14:11:10|||||||||2
1729087880000|2024-10-16 14:11:20|||||||||22
1729087890000|2024-10-16 14:11:30|||||||||11
1729087900000|2024-10-16 14:11:40|||||||||1
1729087920000|2024-10-16 14:12:00|||||||||44
1729087940000|2024-10-16 14:12:20|||||||||1
1729087950000|2024-10-16 14:12:30|||||||||51
1729087960000|2024-10-16 14:12:40|||||||||4
1729087980000|2024-10-16 14:13:00|||||||||4
1729087990000|2024-10-16 14:13:10|||||||||5
1729088000000|2024-10-16 14:13:20|||||||||14
1729088010000|2024-10-16 14:13:30|||||||||5
1729088030000|2024-10-16 14:13:50|||||||||59
1729088040000|2024-10-16 14:14:00|||||||||3
1729088050000|2024-10-16 14:14:10|||||||||4
1729088070000|2024-10-16 14:14:30|||||||||15
1729088080000|2024-10-16 14:14:40|||||||||4
1729088090000|2024-10-16 14:14:50|||||||||2
1729088100000|2024-10-16 14:15:00|||||||||7
1729088110000|2024-10-16 14:15:10|||||||||4
1729088120000|2024-10-16 14:15:20|||||||||4
1729088130000|2024-10-16 14:15:30|||||||||19
1729088140000|2024-10-16 14:15:40|||||||||5
1729088150000|2024-10-16 14:15:50|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|120
1729088160000|2024-10-16 14:16:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|40
1729088170000|2024-10-16 14:16:10|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|44
1729088180000|2024-10-16 14:16:20|||||||||29
1729088190000|2024-10-16 14:16:30|||||||||13
1729088200000|2024-10-16 14:16:40|||||||||3
1729088210000|2024-10-16 14:16:50|||||||||1
1729088220000|2024-10-16 14:17:00|||||||||10
1729088230000|2024-10-16 14:17:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|86
1729088240000|2024-10-16 14:17:20|||||||||15
1729088250000|2024-10-16 14:17:30|||||||||4
1729088260000|2024-10-16 14:17:40|||||||||13
1729088270000|2024-10-16 14:17:50|||||||||6
1729088280000|2024-10-16 14:18:00|||||||||15
1729088290000|2024-10-16 14:18:10|||||||||3
1729088300000|2024-10-16 14:18:20|||||||||21
1729088310000|2024-10-16 14:18:30|||||||||24
1729088320000|2024-10-16 14:18:40|||||||||5
1729088330000|2024-10-16 14:18:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|46
1729088340000|2024-10-16 14:19:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|22
1729088350000|2024-10-16 14:19:10|||||||||17
1729088360000|2024-10-16 14:19:20|||||||||12
1729088370000|2024-10-16 14:19:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|105
1729088380000|2024-10-16 14:19:40|||||||||13
1729088390000|2024-10-16 14:19:50|||||||||9
1729088400000|2024-10-16 14:20:00|||||||||6
1729088410000|2024-10-16 14:20:10|||||||||52
1729088420000|2024-10-16 14:20:20|||||||||42
1729088430000|2024-10-16 14:20:30|||||||||10
1729088440000|2024-10-16 14:20:40|||||||||2
1729088450000|2024-10-16 14:20:50|||||||||5
1729088460000|2024-10-16 14:21:00|||||||||11
1729088470000|2024-10-16 14:21:10|||||||||2
1729088480000|2024-10-16 14:21:20|||||||||20
1729088490000|2024-10-16 14:21:30|||||||||5
1729088500000|2024-10-16 14:21:40|||||||||3
1729088510000|2024-10-16 14:21:50|||||||||12
1729088520000|2024-10-16 14:22:00|||||||||5
1729088530000|2024-10-16 14:22:10|||||||||3
1729088540000|2024-10-16 14:22:20|||||||||13
1729088550000|2024-10-16 14:22:30|||||||||14
1729088560000|2024-10-16 14:22:40|||||||||3
1729088570000|2024-10-16 14:22:50|||||||||8
1729088580000|2024-10-16 14:23:00|||||||||23
1729088590000|2024-10-16 14:23:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1729088600000|2024-10-16 14:23:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|34
1729088610000|2024-10-16 14:23:30|||||||||7
1729088620000|2024-10-16 14:23:40|||||||||3
1729088630000|2024-10-16 14:23:50|||||||||2
1729088640000|2024-10-16 14:24:00|||||||||4
1729088650000|2024-10-16 14:24:10|||||||||11
1729088660000|2024-10-16 14:24:20|||||||||2
1729088670000|2024-10-16 14:24:30|||||||||2
1729088680000|2024-10-16 14:24:40|||||||||5
1729088690000|2024-10-16 14:24:50|||||||||6
1729088700000|2024-10-16 14:25:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|12
1729088710000|2024-10-16 14:25:10|||||||||5
1729088720000|2024-10-16 14:25:20|||||||||10
1729088730000|2024-10-16 14:25:30|||||||||11
1729088740000|2024-10-16 14:25:40|19.25|19.09|19.27|19.11|19.27|19.11|19.22|19.06|143
1729088750000|2024-10-16 14:25:50|||||||||9
1729088760000|2024-10-16 14:26:00|||||||||10
1729088770000|2024-10-16 14:26:10|||||||||23
1729088780000|2024-10-16 14:26:20|||||||||7
1729088790000|2024-10-16 14:26:30|||||||||2
1729088800000|2024-10-16 14:26:40|||||||||3
1729088810000|2024-10-16 14:26:50|||||||||6
1729088820000|2024-10-16 14:27:00|||||||||13
1729088830000|2024-10-16 14:27:10|||||||||7
1729088840000|2024-10-16 14:27:20|||||||||9
1729088850000|2024-10-16 14:27:30|||||||||3
1729088860000|2024-10-16 14:27:40|||||||||7
1729088870000|2024-10-16 14:27:50|||||||||9
1729088880000|2024-10-16 14:28:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|13
1729088890000|2024-10-16 14:28:10|||||||||6
1729088900000|2024-10-16 14:28:20|||||||||2
1729088910000|2024-10-16 14:28:30|||||||||1
1729088920000|2024-10-16 14:28:40|||||||||8
1729088930000|2024-10-16 14:28:50|||||||||6
1729088940000|2024-10-16 14:29:00|||||||||2
1729088950000|2024-10-16 14:29:10|||||||||7
1729088960000|2024-10-16 14:29:20|||||||||7
1729088970000|2024-10-16 14:29:30|19.27|19.11|19.22|19.06|19.27|19.11|19.22|19.06|12
1729088980000|2024-10-16 14:29:40|||||||||3
1729088990000|2024-10-16 14:29:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1729089000000|2024-10-16 14:30:00|||||||||15
1729089010000|2024-10-16 14:30:10|||||||||20
1729089020000|2024-10-16 14:30:20|||||||||15
1729089030000|2024-10-16 14:30:30|||||||||24
1729089040000|2024-10-16 14:30:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1729089060000|2024-10-16 14:31:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|94
1729089070000|2024-10-16 14:31:10|||||||||4
1729089080000|2024-10-16 14:31:20|||||||||4
1729089090000|2024-10-16 14:31:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|77
1729089100000|2024-10-16 14:31:40|||||||||1
1729089120000|2024-10-16 14:32:00|||||||||5
1729089130000|2024-10-16 14:32:10|||||||||17
1729089140000|2024-10-16 14:32:20|||||||||1
1729089150000|2024-10-16 14:32:30|||||||||12
1729089160000|2024-10-16 14:32:40|||||||||5
1729089170000|2024-10-16 14:32:50|||||||||4
1729089190000|2024-10-16 14:33:10|||||||||5
1729089200000|2024-10-16 14:33:20|||||||||5
1729089210000|2024-10-16 14:33:30|||||||||17
1729089220000|2024-10-16 14:33:40|||||||||13
1729089230000|2024-10-16 14:33:50|||||||||2
1729089240000|2024-10-16 14:34:00|||||||||6
1729089250000|2024-10-16 14:34:10|||||||||9
1729089260000|2024-10-16 14:34:20|||||||||6
1729089270000|2024-10-16 14:34:30|||||||||7
1729089280000|2024-10-16 14:34:40|||||||||12
1729089290000|2024-10-16 14:34:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|15
1729089300000|2024-10-16 14:35:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|17
1729089310000|2024-10-16 14:35:10|||||||||12
1729089320000|2024-10-16 14:35:20|||||||||6
1729089330000|2024-10-16 14:35:30|||||||||13
1729089340000|2024-10-16 14:35:40|||||||||6
1729089350000|2024-10-16 14:35:50|||||||||1
1729089360000|2024-10-16 14:36:00|||||||||1
1729089370000|2024-10-16 14:36:10|||||||||4
1729089380000|2024-10-16 14:36:20|||||||||7
1729089390000|2024-10-16 14:36:30|||||||||8
1729089400000|2024-10-16 14:36:40|||||||||8
1729089410000|2024-10-16 14:36:50|||||||||15
1729089420000|2024-10-16 14:37:00|||||||||6
1729089430000|2024-10-16 14:37:10|||||||||38
1729089440000|2024-10-16 14:37:20|||||||||20
1729089450000|2024-10-16 14:37:30|||||||||4
1729089460000|2024-10-16 14:37:40|||||||||15
1729089470000|2024-10-16 14:37:50|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|24
1729089480000|2024-10-16 14:38:00|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|85
1729089490000|2024-10-16 14:38:10|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|5
1729089510000|2024-10-16 14:38:30|19.22|19.06|19.27|19.11|19.27|19.11|19.22|19.06|28
1729089520000|2024-10-16 14:38:40|||||||||3
1729089530000|2024-10-16 14:38:50|||||||||11
1729089540000|2024-10-16 14:39:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|9
1729089550000|2024-10-16 14:39:10|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|28
1729089560000|2024-10-16 14:39:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1729089570000|2024-10-16 14:39:30|||||||||5
1729089580000|2024-10-16 14:39:40|||||||||11
1729089590000|2024-10-16 14:39:50|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|3
1729089610000|2024-10-16 14:40:10|||||||||10
1729089620000|2024-10-16 14:40:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|46
1729089630000|2024-10-16 14:40:30|||||||||10
1729089640000|2024-10-16 14:40:40|||||||||3
1729089650000|2024-10-16 14:40:50|||||||||15
1729089670000|2024-10-16 14:41:10|||||||||1
1729089680000|2024-10-16 14:41:20|||||||||21
1729089690000|2024-10-16 14:41:30|||||||||25
1729089700000|2024-10-16 14:41:40|||||||||9
1729089710000|2024-10-16 14:41:50|||||||||14
1729089720000|2024-10-16 14:42:00|||||||||13
1729089730000|2024-10-16 14:42:10|||||||||5
1729089740000|2024-10-16 14:42:20|||||||||9
1729089750000|2024-10-16 14:42:30|||||||||1
1729089760000|2024-10-16 14:42:40|||||||||23
1729089770000|2024-10-16 14:42:50|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|106
1729089780000|2024-10-16 14:43:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|7
1729089790000|2024-10-16 14:43:10|||||||||10
1729089800000|2024-10-16 14:43:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|32
1729089810000|2024-10-16 14:43:30|||||||||2
1729089820000|2024-10-16 14:43:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|25
1729089840000|2024-10-16 14:44:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|24
1729089850000|2024-10-16 14:44:10|||||||||2
1729089860000|2024-10-16 14:44:20|||||||||5
1729089870000|2024-10-16 14:44:30|||||||||5
1729089880000|2024-10-16 14:44:40|||||||||24
1729089890000|2024-10-16 14:44:50|||||||||4
1729089900000|2024-10-16 14:45:00|||||||||2
1729089910000|2024-10-16 14:45:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1729089920000|2024-10-16 14:45:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|4
1729089930000|2024-10-16 14:45:30|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|0
1729089940000|2024-10-16 14:45:40|||||||||1
1729089960000|2024-10-16 14:46:00|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|22
1729089970000|2024-10-16 14:46:10|||||||||15
1729089980000|2024-10-16 14:46:20|||||||||3
1729089990000|2024-10-16 14:46:30|||||||||1
1729090000000|2024-10-16 14:46:40|||||||||3
1729090020000|2024-10-16 14:47:00|||||||||2
1729090030000|2024-10-16 14:47:10|||||||||1
1729090040000|2024-10-16 14:47:20|||||||||2
1729090050000|2024-10-16 14:47:30|||||||||6
1729090060000|2024-10-16 14:47:40|||||||||7
1729090080000|2024-10-16 14:48:00|||||||||165
1729090090000|2024-10-16 14:48:10|||||||||15
1729090100000|2024-10-16 14:48:20|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|49
1729090120000|2024-10-16 14:48:40|||||||||7
1729090140000|2024-10-16 14:49:00|||||||||8
1729090160000|2024-10-16 14:49:20|||||||||1
1729090190000|2024-10-16 14:49:50|||||||||5
1729090200000|2024-10-16 14:50:00|||||||||2
1729090210000|2024-10-16 14:50:10|||||||||17
1729090220000|2024-10-16 14:50:20|||||||||3
1729090230000|2024-10-16 14:50:30|19.27|19.11|19.32|19.16|19.32|19.16|19.27|19.11|48
1729090240000|2024-10-16 14:50:40|19.3|19.14|19.32|19.16|19.32|19.16|19.3|19.14|25
1729090250000|2024-10-16 14:50:50|||||||||1
1729090260000|2024-10-16 14:51:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|26
1729090270000|2024-10-16 14:51:10|||||||||2
1729090280000|2024-10-16 14:51:20|||||||||2
1729090290000|2024-10-16 14:51:30|||||||||4
1729090310000|2024-10-16 14:51:50|||||||||4
1729090320000|2024-10-16 14:52:00|||||||||4
1729090330000|2024-10-16 14:52:10|||||||||1
1729090340000|2024-10-16 14:52:20|||||||||1
1729090360000|2024-10-16 14:52:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|189
1729090370000|2024-10-16 14:52:50|||||||||2
1729090390000|2024-10-16 14:53:10|||||||||1
1729090400000|2024-10-16 14:53:20|||||||||1
1729090420000|2024-10-16 14:53:40|||||||||4
1729090430000|2024-10-16 14:53:50|||||||||2
1729090460000|2024-10-16 14:54:20|||||||||1
1729090470000|2024-10-16 14:54:30|||||||||8
1729090490000|2024-10-16 14:54:50|||||||||1
1729090500000|2024-10-16 14:55:00|||||||||52
1729090510000|2024-10-16 14:55:10|||||||||4
1729090520000|2024-10-16 14:55:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|24
1729090530000|2024-10-16 14:55:30|||||||||4
1729090540000|2024-10-16 14:55:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|26
1729090550000|2024-10-16 14:55:50|||||||||2
1729090560000|2024-10-16 14:56:00|||||||||4
1729090570000|2024-10-16 14:56:10|||||||||12
1729090580000|2024-10-16 14:56:20|||||||||3
1729090590000|2024-10-16 14:56:30|||||||||4
1729090600000|2024-10-16 14:56:40|||||||||4
1729090610000|2024-10-16 14:56:50|||||||||3
1729090620000|2024-10-16 14:57:00|||||||||4
1729090630000|2024-10-16 14:57:10|||||||||4
1729090640000|2024-10-16 14:57:20|||||||||52
1729090650000|2024-10-16 14:57:30|||||||||2
1729090660000|2024-10-16 14:57:40|||||||||2
1729090670000|2024-10-16 14:57:50|||||||||5
1729090680000|2024-10-16 14:58:00|||||||||2
1729090690000|2024-10-16 14:58:10|||||||||2
1729090700000|2024-10-16 14:58:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|14
1729090710000|2024-10-16 14:58:30|19.35|19.19|19.37|19.21|19.37|19.21|19.32|19.16|31
1729090720000|2024-10-16 14:58:40|||||||||2
1729090730000|2024-10-16 14:58:50|||||||||3
1729090740000|2024-10-16 14:59:00|||||||||3
1729090750000|2024-10-16 14:59:10|||||||||1
1729090760000|2024-10-16 14:59:20|||||||||3
1729090770000|2024-10-16 14:59:30|||||||||3
1729090780000|2024-10-16 14:59:40|||||||||3
1729090790000|2024-10-16 14:59:50|||||||||5
1729090800000|2024-10-16 15:00:00|||||||||3
1729090810000|2024-10-16 15:00:10|||||||||39
1729090820000|2024-10-16 15:00:20|||||||||8
1729090830000|2024-10-16 15:00:30|||||||||22
1729090840000|2024-10-16 15:00:40|||||||||5
1729090850000|2024-10-16 15:00:50|||||||||3
1729090860000|2024-10-16 15:01:00|||||||||4
1729090870000|2024-10-16 15:01:10|||||||||1
1729090880000|2024-10-16 15:01:20|||||||||6
1729090890000|2024-10-16 15:01:30|||||||||3
1729090900000|2024-10-16 15:01:40|||||||||6
1729090910000|2024-10-16 15:01:50|||||||||8
1729090920000|2024-10-16 15:02:00|||||||||3
1729090930000|2024-10-16 15:02:10|||||||||1
1729090940000|2024-10-16 15:02:20|||||||||5
1729090950000|2024-10-16 15:02:30|||||||||1
1729090960000|2024-10-16 15:02:40|||||||||7
1729090970000|2024-10-16 15:02:50|||||||||4
1729090980000|2024-10-16 15:03:00|||||||||4
1729090990000|2024-10-16 15:03:10|||||||||4
1729091000000|2024-10-16 15:03:20|||||||||2
1729091010000|2024-10-16 15:03:30|||||||||8
1729091020000|2024-10-16 15:03:40|||||||||4
1729091030000|2024-10-16 15:03:50|||||||||6
1729091040000|2024-10-16 15:04:00|||||||||3
1729091050000|2024-10-16 15:04:10|||||||||2
1729091060000|2024-10-16 15:04:20|||||||||9
1729091070000|2024-10-16 15:04:30|||||||||3
1729091080000|2024-10-16 15:04:40|||||||||3
1729091090000|2024-10-16 15:04:50|||||||||7
1729091100000|2024-10-16 15:05:00|||||||||4
1729091110000|2024-10-16 15:05:10|||||||||2
1729091120000|2024-10-16 15:05:20|||||||||7
1729091130000|2024-10-16 15:05:30|||||||||4
1729091140000|2024-10-16 15:05:40|||||||||3
1729091150000|2024-10-16 15:05:50|||||||||4
1729091160000|2024-10-16 15:06:00|||||||||5
1729091170000|2024-10-16 15:06:10|||||||||1
1729091180000|2024-10-16 15:06:20|||||||||10
1729091190000|2024-10-16 15:06:30|||||||||3
1729091200000|2024-10-16 15:06:40|||||||||3
1729091210000|2024-10-16 15:06:50|||||||||2
1729091220000|2024-10-16 15:07:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|75
1729091230000|2024-10-16 15:07:10|||||||||12
1729091240000|2024-10-16 15:07:20|||||||||31
1729091250000|2024-10-16 15:07:30|||||||||5
1729091260000|2024-10-16 15:07:40|||||||||7
1729091270000|2024-10-16 15:07:50|||||||||4
1729091280000|2024-10-16 15:08:00|||||||||10
1729091290000|2024-10-16 15:08:10|||||||||1
1729091300000|2024-10-16 15:08:20|||||||||4
1729091310000|2024-10-16 15:08:30|||||||||6
1729091320000|2024-10-16 15:08:40|||||||||10
1729091330000|2024-10-16 15:08:50|||||||||4
1729091340000|2024-10-16 15:09:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|16
1729091350000|2024-10-16 15:09:10|19.4|19.24|19.4|19.24|19.42|19.26|19.37|19.21|33
1729091360000|2024-10-16 15:09:20|19.37|19.21|19.37|19.21|19.42|19.26|19.37|19.21|3
1729091370000|2024-10-16 15:09:30|||||||||4
1729091380000|2024-10-16 15:09:40|||||||||4
1729091390000|2024-10-16 15:09:50|||||||||7
1729091400000|2024-10-16 15:10:00|||||||||23
1729091410000|2024-10-16 15:10:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1729091420000|2024-10-16 15:10:20|||||||||2
1729091430000|2024-10-16 15:10:30|||||||||6
1729091450000|2024-10-16 15:10:50|||||||||4
1729091460000|2024-10-16 15:11:00|||||||||2
1729091480000|2024-10-16 15:11:20|||||||||1
1729091490000|2024-10-16 15:11:30|||||||||7
1729091500000|2024-10-16 15:11:40|||||||||6
1729091510000|2024-10-16 15:11:50|||||||||5
1729091520000|2024-10-16 15:12:00|||||||||5
1729091530000|2024-10-16 15:12:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|7
1729091540000|2024-10-16 15:12:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|41
1729091550000|2024-10-16 15:12:30|||||||||2
1729091560000|2024-10-16 15:12:40|||||||||1
1729091570000|2024-10-16 15:12:50|||||||||3
1729091580000|2024-10-16 15:13:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|15
1729091590000|2024-10-16 15:13:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1729091600000|2024-10-16 15:13:20|19.3|19.14|19.32|19.16|19.32|19.16|19.27|19.11|17
1729091610000|2024-10-16 15:13:30|||||||||3
1729091620000|2024-10-16 15:13:40|||||||||2
1729091640000|2024-10-16 15:14:00|||||||||2
1729091660000|2024-10-16 15:14:20|||||||||4
1729091670000|2024-10-16 15:14:30|||||||||2
1729091690000|2024-10-16 15:14:50|||||||||7
1729091700000|2024-10-16 15:15:00|||||||||2
1729091710000|2024-10-16 15:15:10|||||||||2
1729091720000|2024-10-16 15:15:20|||||||||5
1729091730000|2024-10-16 15:15:30|||||||||2
1729091740000|2024-10-16 15:15:40|||||||||1
1729091760000|2024-10-16 15:16:00|||||||||1
1729091770000|2024-10-16 15:16:10|||||||||8
1729091790000|2024-10-16 15:16:30|||||||||6
1729091800000|2024-10-16 15:16:40|||||||||1
1729091810000|2024-10-16 15:16:50|||||||||2
1729091830000|2024-10-16 15:17:10|||||||||4
1729091850000|2024-10-16 15:17:30|||||||||2
1729091860000|2024-10-16 15:17:40|||||||||1
1729091870000|2024-10-16 15:17:50|||||||||2
1729091890000|2024-10-16 15:18:10|||||||||5
1729091900000|2024-10-16 15:18:20|||||||||1
1729091920000|2024-10-16 15:18:40|||||||||2
1729091950000|2024-10-16 15:19:10|||||||||6
1729091970000|2024-10-16 15:19:30|||||||||2
1729091980000|2024-10-16 15:19:40|||||||||2
1729091990000|2024-10-16 15:19:50|||||||||1
1729092000000|2024-10-16 15:20:00|||||||||2
1729092010000|2024-10-16 15:20:10|||||||||1
1729092030000|2024-10-16 15:20:30|||||||||17
1729092040000|2024-10-16 15:20:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|25
1729092050000|2024-10-16 15:20:50|||||||||4
1729092060000|2024-10-16 15:21:00|||||||||1
1729092070000|2024-10-16 15:21:10|||||||||3
1729092080000|2024-10-16 15:21:20|||||||||1
1729092090000|2024-10-16 15:21:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|16
1729092100000|2024-10-16 15:21:40|||||||||1
1729092110000|2024-10-16 15:21:50|||||||||4
1729092130000|2024-10-16 15:22:10|||||||||99
1729092140000|2024-10-16 15:22:20|||||||||5
1729092160000|2024-10-16 15:22:40|||||||||4
1729092170000|2024-10-16 15:22:50|||||||||2
1729092190000|2024-10-16 15:23:10|||||||||5
1729092210000|2024-10-16 15:23:30|||||||||5
1729092220000|2024-10-16 15:23:40|||||||||1
1729092230000|2024-10-16 15:23:50|||||||||5
1729092240000|2024-10-16 15:24:00|||||||||1
1729092250000|2024-10-16 15:24:10|||||||||11
1729092270000|2024-10-16 15:24:30|||||||||6
1729092280000|2024-10-16 15:24:40|||||||||2
1729092290000|2024-10-16 15:24:50|||||||||1
1729092300000|2024-10-16 15:25:00|||||||||1
1729092310000|2024-10-16 15:25:10|||||||||4
1729092320000|2024-10-16 15:25:20|||||||||3
1729092330000|2024-10-16 15:25:30|||||||||4
1729092340000|2024-10-16 15:25:40|||||||||1
1729092350000|2024-10-16 15:25:50|||||||||2
1729092360000|2024-10-16 15:26:00|||||||||1
1729092390000|2024-10-16 15:26:30|||||||||1
1729092400000|2024-10-16 15:26:40|||||||||6
1729092410000|2024-10-16 15:26:50|||||||||3
1729092420000|2024-10-16 15:27:00|||||||||5
1729092430000|2024-10-16 15:27:10|||||||||6
1729092440000|2024-10-16 15:27:20|||||||||1
1729092450000|2024-10-16 15:27:30|||||||||4
1729092460000|2024-10-16 15:27:40|||||||||1
1729092470000|2024-10-16 15:27:50|||||||||9
1729092480000|2024-10-16 15:28:00|||||||||18
1729092490000|2024-10-16 15:28:10|||||||||1
1729092500000|2024-10-16 15:28:20|||||||||5
1729092520000|2024-10-16 15:28:40|||||||||3
1729092540000|2024-10-16 15:29:00|||||||||1
1729092550000|2024-10-16 15:29:10|||||||||2
1729092560000|2024-10-16 15:29:20|||||||||5
1729092570000|2024-10-16 15:29:30|||||||||2
1729092580000|2024-10-16 15:29:40|||||||||3
1729092590000|2024-10-16 15:29:50|||||||||1
1729092600000|2024-10-16 15:30:00|||||||||1
1729092610000|2024-10-16 15:30:10|||||||||2
1729092620000|2024-10-16 15:30:20|||||||||5
1729092630000|2024-10-16 15:30:30|||||||||1
1729092640000|2024-10-16 15:30:40|||||||||1
1729092650000|2024-10-16 15:30:50|||||||||10
1729092660000|2024-10-16 15:31:00|||||||||3
1729092670000|2024-10-16 15:31:10|||||||||2
1729092680000|2024-10-16 15:31:20|||||||||6
1729092690000|2024-10-16 15:31:30|||||||||2
1729092700000|2024-10-16 15:31:40|||||||||5
1729092710000|2024-10-16 15:31:50|||||||||3
1729092720000|2024-10-16 15:32:00|||||||||3
1729092730000|2024-10-16 15:32:10|||||||||22
1729092740000|2024-10-16 15:32:20|||||||||2
1729092750000|2024-10-16 15:32:30|||||||||3
1729092760000|2024-10-16 15:32:40|||||||||8
1729092770000|2024-10-16 15:32:50|||||||||7
1729092780000|2024-10-16 15:33:00|||||||||5
1729092790000|2024-10-16 15:33:10|||||||||1
1729092800000|2024-10-16 15:33:20|||||||||3
1729092810000|2024-10-16 15:33:30|||||||||3
1729092820000|2024-10-16 15:33:40|||||||||1
1729092830000|2024-10-16 15:33:50|||||||||7
1729092840000|2024-10-16 15:34:00|||||||||23
1729092850000|2024-10-16 15:34:10|||||||||1
1729092860000|2024-10-16 15:34:20|||||||||3
1729092870000|2024-10-16 15:34:30|||||||||1
1729092880000|2024-10-16 15:34:40|||||||||1
1729092890000|2024-10-16 15:34:50|||||||||6
1729092900000|2024-10-16 15:35:00|||||||||7
1729092910000|2024-10-16 15:35:10|||||||||1
1729092920000|2024-10-16 15:35:20|||||||||7
1729092930000|2024-10-16 15:35:30|||||||||1
1729092940000|2024-10-16 15:35:40|||||||||5
1729092950000|2024-10-16 15:35:50|||||||||3
1729092960000|2024-10-16 15:36:00|||||||||3
1729092970000|2024-10-16 15:36:10|||||||||1
1729092980000|2024-10-16 15:36:20|||||||||2
1729092990000|2024-10-16 15:36:30|||||||||1
1729093000000|2024-10-16 15:36:40|||||||||1
1729093010000|2024-10-16 15:36:50|||||||||4
1729093020000|2024-10-16 15:37:00|||||||||3
1729093030000|2024-10-16 15:37:10|||||||||5
1729093040000|2024-10-16 15:37:20|||||||||6
1729093050000|2024-10-16 15:37:30|||||||||1
1729093060000|2024-10-16 15:37:40|||||||||1
1729093070000|2024-10-16 15:37:50|||||||||2
1729093080000|2024-10-16 15:38:00|||||||||5
1729093100000|2024-10-16 15:38:20|||||||||2
1729093110000|2024-10-16 15:38:30|||||||||8
1729093130000|2024-10-16 15:38:50|||||||||2
1729093140000|2024-10-16 15:39:00|||||||||34
1729093160000|2024-10-16 15:39:20|||||||||1
1729093170000|2024-10-16 15:39:30|||||||||1
1729093180000|2024-10-16 15:39:40|||||||||1
1729093190000|2024-10-16 15:39:50|||||||||2
1729093200000|2024-10-16 15:40:00|||||||||1
1729093220000|2024-10-16 15:40:20|||||||||1
1729093230000|2024-10-16 15:40:30|||||||||2
1729093250000|2024-10-16 15:40:50|||||||||1
1729093260000|2024-10-16 15:41:00|||||||||9
1729093270000|2024-10-16 15:41:10|||||||||2
1729093280000|2024-10-16 15:41:20|||||||||1
1729093290000|2024-10-16 15:41:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|30
1729093310000|2024-10-16 15:41:50|||||||||1
1729093320000|2024-10-16 15:42:00|||||||||1
1729093330000|2024-10-16 15:42:10|||||||||2
1729093340000|2024-10-16 15:42:20|||||||||1
1729093350000|2024-10-16 15:42:30|||||||||4
1729093370000|2024-10-16 15:42:50|||||||||1
1729093380000|2024-10-16 15:43:00|||||||||1
1729093400000|2024-10-16 15:43:20|||||||||7
1729093410000|2024-10-16 15:43:30|||||||||2
1729093420000|2024-10-16 15:43:40|||||||||19
1729093430000|2024-10-16 15:43:50|||||||||2
1729093440000|2024-10-16 15:44:00|||||||||1
1729093460000|2024-10-16 15:44:20|||||||||1
1729093470000|2024-10-16 15:44:30|||||||||3
1729093480000|2024-10-16 15:44:40|||||||||4
1729093490000|2024-10-16 15:44:50|||||||||3
1729093500000|2024-10-16 15:45:00|||||||||3
1729093540000|2024-10-16 15:45:40|19.32|19.16|19.27|19.11|19.32|19.16|19.27|19.11|87
1729093550000|2024-10-16 15:45:50|||||||||49
1729093570000|2024-10-16 15:46:10|||||||||1
1729093580000|2024-10-16 15:46:20|||||||||1
1729093590000|2024-10-16 15:46:30|||||||||1
1729093620000|2024-10-16 15:47:00|||||||||5
1729093630000|2024-10-16 15:47:10|||||||||1
1729093650000|2024-10-16 15:47:30|||||||||5
1729093680000|2024-10-16 15:48:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|160
1729093720000|2024-10-16 15:48:40|||||||||12
1729093730000|2024-10-16 15:48:50|||||||||5
1729093780000|2024-10-16 15:49:40|||||||||3
1729093790000|2024-10-16 15:49:50|||||||||3
1729093810000|2024-10-16 15:50:10|||||||||5
1729093820000|2024-10-16 15:50:20|||||||||7
1729093830000|2024-10-16 15:50:30|||||||||1
1729093840000|2024-10-16 15:50:40|||||||||2
1729093850000|2024-10-16 15:50:50|||||||||2
1729093880000|2024-10-16 15:51:20|||||||||1
1729093890000|2024-10-16 15:51:30|||||||||4
1729093900000|2024-10-16 15:51:40|||||||||1
1729093930000|2024-10-16 15:52:10|||||||||2
1729093940000|2024-10-16 15:52:20|||||||||5
1729093950000|2024-10-16 15:52:30|||||||||1
1729093970000|2024-10-16 15:52:50|||||||||1
1729093980000|2024-10-16 15:53:00|||||||||4
1729093990000|2024-10-16 15:53:10|||||||||1
1729094000000|2024-10-16 15:53:20|||||||||1
1729094030000|2024-10-16 15:53:50|||||||||2
1729094040000|2024-10-16 15:54:00|||||||||12
1729094070000|2024-10-16 15:54:30|||||||||2
1729094100000|2024-10-16 15:55:00|||||||||1
1729094110000|2024-10-16 15:55:10|||||||||1
1729094120000|2024-10-16 15:55:20|||||||||4
1729094150000|2024-10-16 15:55:50|||||||||1
1729094200000|2024-10-16 15:56:40|||||||||10
1729094230000|2024-10-16 15:57:10|||||||||1
1729094240000|2024-10-16 15:57:20|||||||||1
1729094250000|2024-10-16 15:57:30|||||||||3
1729094260000|2024-10-16 15:57:40|||||||||1
1729094270000|2024-10-16 15:57:50|||||||||3
1729094280000|2024-10-16 15:58:00|||||||||8
1729094320000|2024-10-16 15:58:40|||||||||1
1729094340000|2024-10-16 15:59:00|||||||||2
1729094350000|2024-10-16 15:59:10|||||||||1
1729094360000|2024-10-16 15:59:20|||||||||1
1729094370000|2024-10-16 15:59:30|||||||||10
1729094380000|2024-10-16 15:59:40|||||||||2
1729094390000|2024-10-16 15:59:50|||||||||1
1729094400000|2024-10-16 16:00:00|||||||||1
1729094410000|2024-10-16 16:00:10|||||||||1
1729094420000|2024-10-16 16:00:20|||||||||2
1729094440000|2024-10-16 16:00:40|||||||||1
1729094450000|2024-10-16 16:00:50|||||||||19
1729094460000|2024-10-16 16:01:00|||||||||2
1729094480000|2024-10-16 16:01:20|||||||||1
1729094490000|2024-10-16 16:01:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|97
1729094510000|2024-10-16 16:01:50|||||||||2
1729094550000|2024-10-16 16:02:30|||||||||8
1729094560000|2024-10-16 16:02:40|||||||||2
1729094570000|2024-10-16 16:02:50|||||||||2
1729094580000|2024-10-16 16:03:00|||||||||10
1729094590000|2024-10-16 16:03:10|||||||||1
1729094600000|2024-10-16 16:03:20|||||||||2
1729094630000|2024-10-16 16:03:50|||||||||1
1729094640000|2024-10-16 16:04:00|||||||||5
1729094660000|2024-10-16 16:04:20|||||||||1
1729094700000|2024-10-16 16:05:00|||||||||1
1729094740000|2024-10-16 16:05:40|||||||||5
1729094780000|2024-10-16 16:06:20|||||||||3
1729094810000|2024-10-16 16:06:50|||||||||4
1729094840000|2024-10-16 16:07:20|||||||||1
1729094850000|2024-10-16 16:07:30|||||||||6
1729094880000|2024-10-16 16:08:00|||||||||1
1729094890000|2024-10-16 16:08:10|||||||||3
1729094910000|2024-10-16 16:08:30|||||||||1
1729094960000|2024-10-16 16:09:20|||||||||1
1729094970000|2024-10-16 16:09:30|||||||||2
1729094990000|2024-10-16 16:09:50|||||||||2
1729095000000|2024-10-16 16:10:00|||||||||2
1729095010000|2024-10-16 16:10:10|||||||||2
1729095030000|2024-10-16 16:10:30|||||||||4
1729095040000|2024-10-16 16:10:40|||||||||1
1729095060000|2024-10-16 16:11:00|||||||||3
1729095070000|2024-10-16 16:11:10|||||||||6
1729095080000|2024-10-16 16:11:20|||||||||1
1729095100000|2024-10-16 16:11:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|28
1729095110000|2024-10-16 16:11:50|||||||||2
1729095120000|2024-10-16 16:12:00|||||||||1
1729095130000|2024-10-16 16:12:10|||||||||1
1729095140000|2024-10-16 16:12:20|||||||||1
1729095150000|2024-10-16 16:12:30|||||||||5
1729095160000|2024-10-16 16:12:40|||||||||5
1729095170000|2024-10-16 16:12:50|||||||||8
1729095180000|2024-10-16 16:13:00|||||||||1
1729095200000|2024-10-16 16:13:20|||||||||1
1729095220000|2024-10-16 16:13:40|||||||||1
1729095240000|2024-10-16 16:14:00|||||||||2
1729095250000|2024-10-16 16:14:10|||||||||1
1729095260000|2024-10-16 16:14:20|||||||||1
1729095270000|2024-10-16 16:14:30|||||||||4
1729095290000|2024-10-16 16:14:50|||||||||2
1729095300000|2024-10-16 16:15:00|||||||||3
1729095310000|2024-10-16 16:15:10|||||||||1
1729095320000|2024-10-16 16:15:20|||||||||1
1729095330000|2024-10-16 16:15:30|||||||||13
1729095340000|2024-10-16 16:15:40|||||||||8
1729095350000|2024-10-16 16:15:50|||||||||1
1729095360000|2024-10-16 16:16:00|||||||||2
1729095370000|2024-10-16 16:16:10|||||||||2
1729095380000|2024-10-16 16:16:20|||||||||1
1729095390000|2024-10-16 16:16:30|||||||||1
1729095400000|2024-10-16 16:16:40|||||||||2
1729095410000|2024-10-16 16:16:50|||||||||3
1729095420000|2024-10-16 16:17:00|||||||||3
1729095430000|2024-10-16 16:17:10|||||||||2
1729095450000|2024-10-16 16:17:30|||||||||4
1729095460000|2024-10-16 16:17:40|||||||||2
1729095470000|2024-10-16 16:17:50|||||||||1
1729095480000|2024-10-16 16:18:00|||||||||2
1729095490000|2024-10-16 16:18:10|||||||||1
1729095500000|2024-10-16 16:18:20|||||||||7
1729095510000|2024-10-16 16:18:30|||||||||1
1729095520000|2024-10-16 16:18:40|||||||||1
1729095530000|2024-10-16 16:18:50|||||||||1
1729095540000|2024-10-16 16:19:00|||||||||1
1729095560000|2024-10-16 16:19:20|||||||||2
1729095570000|2024-10-16 16:19:30|||||||||3
1729095580000|2024-10-16 16:19:40|||||||||55
1729095590000|2024-10-16 16:19:50|||||||||2
1729095600000|2024-10-16 16:20:00|||||||||2
1729095610000|2024-10-16 16:20:10|||||||||2
1729095620000|2024-10-16 16:20:20|||||||||1
1729095630000|2024-10-16 16:20:30|||||||||4
1729095640000|2024-10-16 16:20:40|||||||||1
1729095660000|2024-10-16 16:21:00|||||||||1
1729095670000|2024-10-16 16:21:10|||||||||2
1729095690000|2024-10-16 16:21:30|||||||||6
1729095710000|2024-10-16 16:21:50|||||||||4
1729095720000|2024-10-16 16:22:00|||||||||2
1729095730000|2024-10-16 16:22:10|||||||||1
1729095740000|2024-10-16 16:22:20|||||||||3
1729095750000|2024-10-16 16:22:30|||||||||5
1729095760000|2024-10-16 16:22:40|||||||||3
1729095770000|2024-10-16 16:22:50|||||||||1
1729095790000|2024-10-16 16:23:10|||||||||3
1729095810000|2024-10-16 16:23:30|||||||||1
1729095820000|2024-10-16 16:23:40|||||||||6
1729095830000|2024-10-16 16:23:50|||||||||2
1729095840000|2024-10-16 16:24:00|||||||||1
1729095850000|2024-10-16 16:24:10|||||||||1
1729095860000|2024-10-16 16:24:20|||||||||2
1729095870000|2024-10-16 16:24:30|||||||||1
1729095880000|2024-10-16 16:24:40|||||||||4
1729095890000|2024-10-16 16:24:50|||||||||3
1729095900000|2024-10-16 16:25:00|||||||||1
1729095910000|2024-10-16 16:25:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1729095920000|2024-10-16 16:25:20|||||||||1
1729095940000|2024-10-16 16:25:40|||||||||2
1729095950000|2024-10-16 16:25:50|||||||||1
1729095960000|2024-10-16 16:26:00|||||||||1
1729095970000|2024-10-16 16:26:10|||||||||1
1729095990000|2024-10-16 16:26:30|||||||||1
1729096000000|2024-10-16 16:26:40|||||||||1
1729096010000|2024-10-16 16:26:50|||||||||2
1729096020000|2024-10-16 16:27:00|||||||||3
1729096050000|2024-10-16 16:27:30|||||||||2
1729096080000|2024-10-16 16:28:00|||||||||5
1729096100000|2024-10-16 16:28:20|||||||||1
1729096110000|2024-10-16 16:28:30|||||||||5
1729096120000|2024-10-16 16:28:40|||||||||2
1729096130000|2024-10-16 16:28:50|||||||||1
1729096140000|2024-10-16 16:29:00|||||||||5
1729096150000|2024-10-16 16:29:10|||||||||1
1729096180000|2024-10-16 16:29:40|||||||||1
1729096190000|2024-10-16 16:29:50|||||||||3
1729096210000|2024-10-16 16:30:10|||||||||1
1729096240000|2024-10-16 16:30:40|||||||||6
1729096250000|2024-10-16 16:30:50|||||||||4
1729096270000|2024-10-16 16:31:10|||||||||2
1729096280000|2024-10-16 16:31:20|||||||||1
1729096300000|2024-10-16 16:31:40|||||||||1
1729096310000|2024-10-16 16:31:50|||||||||6
1729096340000|2024-10-16 16:32:20|||||||||1
1729096350000|2024-10-16 16:32:30|||||||||1
1729096370000|2024-10-16 16:32:50|||||||||8
1729096380000|2024-10-16 16:33:00|||||||||6
1729096400000|2024-10-16 16:33:20|||||||||1
1729096410000|2024-10-16 16:33:30|||||||||2
1729096420000|2024-10-16 16:33:40|||||||||61
1729096430000|2024-10-16 16:33:50|||||||||10
1729096440000|2024-10-16 16:34:00|||||||||10
1729096450000|2024-10-16 16:34:10|||||||||6
1729096460000|2024-10-16 16:34:20|||||||||7
1729096470000|2024-10-16 16:34:30|||||||||55
1729096480000|2024-10-16 16:34:40|||||||||1
1729096490000|2024-10-16 16:34:50|||||||||1
1729096510000|2024-10-16 16:35:10|||||||||1
1729096540000|2024-10-16 16:35:40|||||||||1
1729096550000|2024-10-16 16:35:50|||||||||6
1729096570000|2024-10-16 16:36:10|||||||||14
1729096580000|2024-10-16 16:36:20|||||||||2
1729096590000|2024-10-16 16:36:30|||||||||2
1729096600000|2024-10-16 16:36:40|||||||||2
1729096610000|2024-10-16 16:36:50|||||||||1
1729096620000|2024-10-16 16:37:00|||||||||3
1729096630000|2024-10-16 16:37:10|||||||||1
1729096640000|2024-10-16 16:37:20|||||||||7
1729096650000|2024-10-16 16:37:30|||||||||6
1729096660000|2024-10-16 16:37:40|||||||||5
1729096670000|2024-10-16 16:37:50|||||||||3
1729096680000|2024-10-16 16:38:00|||||||||2
1729096690000|2024-10-16 16:38:10|||||||||2
1729096700000|2024-10-16 16:38:20|||||||||3
1729096710000|2024-10-16 16:38:30|||||||||2
1729096720000|2024-10-16 16:38:40|||||||||2
1729096730000|2024-10-16 16:38:50|||||||||1
1729096740000|2024-10-16 16:39:00|||||||||4
1729096750000|2024-10-16 16:39:10|||||||||4
1729096760000|2024-10-16 16:39:20|||||||||2
1729096770000|2024-10-16 16:39:30|||||||||5
1729096780000|2024-10-16 16:39:40|||||||||1
1729096790000|2024-10-16 16:39:50|||||||||4
1729096800000|2024-10-16 16:40:00|||||||||8
1729096810000|2024-10-16 16:40:10|||||||||1
1729096820000|2024-10-16 16:40:20|||||||||2
1729096830000|2024-10-16 16:40:30|||||||||1
1729096840000|2024-10-16 16:40:40|||||||||3
1729096850000|2024-10-16 16:40:50|||||||||2
1729096870000|2024-10-16 16:41:10|||||||||1
1729096900000|2024-10-16 16:41:40|||||||||1
1729096910000|2024-10-16 16:41:50|||||||||4
1729096920000|2024-10-16 16:42:00|||||||||3
1729096930000|2024-10-16 16:42:10|||||||||2
1729096940000|2024-10-16 16:42:20|||||||||3
1729096950000|2024-10-16 16:42:30|||||||||1
1729096970000|2024-10-16 16:42:50|||||||||2
1729097000000|2024-10-16 16:43:20|||||||||1
1729097010000|2024-10-16 16:43:30|||||||||3
1729097030000|2024-10-16 16:43:50|||||||||2
1729097050000|2024-10-16 16:44:10|||||||||1
1729097070000|2024-10-16 16:44:30|||||||||3
1729097080000|2024-10-16 16:44:40|||||||||4
1729097090000|2024-10-16 16:44:50|||||||||16
1729097100000|2024-10-16 16:45:00|||||||||6
1729097110000|2024-10-16 16:45:10|||||||||1
1729097120000|2024-10-16 16:45:20|||||||||1
1729097130000|2024-10-16 16:45:30|||||||||1
1729097140000|2024-10-16 16:45:40|||||||||5
1729097160000|2024-10-16 16:46:00|||||||||1
1729097180000|2024-10-16 16:46:20|||||||||1
1729097190000|2024-10-16 16:46:30|||||||||1
1729097200000|2024-10-16 16:46:40|||||||||1
1729097220000|2024-10-16 16:47:00|||||||||3
1729097230000|2024-10-16 16:47:10|||||||||1
1729097250000|2024-10-16 16:47:30|||||||||1
1729097260000|2024-10-16 16:47:40|||||||||4
1729097290000|2024-10-16 16:48:10|||||||||2
1729097310000|2024-10-16 16:48:30|||||||||1
1729097320000|2024-10-16 16:48:40|||||||||7
1729097330000|2024-10-16 16:48:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|32
1729097340000|2024-10-16 16:49:00|||||||||3
1729097350000|2024-10-16 16:49:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|119
1729097360000|2024-10-16 16:49:20|||||||||5
1729097390000|2024-10-16 16:49:50|||||||||1
1729097400000|2024-10-16 16:50:00|||||||||2
1729097420000|2024-10-16 16:50:20|||||||||1
1729097430000|2024-10-16 16:50:30|||||||||1
1729097440000|2024-10-16 16:50:40|||||||||1
1729097450000|2024-10-16 16:50:50|||||||||3
1729097460000|2024-10-16 16:51:00|||||||||1
1729097480000|2024-10-16 16:51:20|||||||||1
1729097490000|2024-10-16 16:51:30|||||||||1
1729097500000|2024-10-16 16:51:40|||||||||3
1729097510000|2024-10-16 16:51:50|||||||||4
1729097520000|2024-10-16 16:52:00|||||||||1
1729097560000|2024-10-16 16:52:40|||||||||1
1729097580000|2024-10-16 16:53:00|||||||||3
1729097590000|2024-10-16 16:53:10|||||||||2
1729097600000|2024-10-16 16:53:20|||||||||7
1729097610000|2024-10-16 16:53:30|||||||||7
1729097620000|2024-10-16 16:53:40|||||||||2
1729097650000|2024-10-16 16:54:10|||||||||2
1729097680000|2024-10-16 16:54:40|||||||||4
1729097690000|2024-10-16 16:54:50|||||||||1
1729097720000|2024-10-16 16:55:20|||||||||2
1729097730000|2024-10-16 16:55:30|||||||||1
1729097740000|2024-10-16 16:55:40|||||||||1
1729097750000|2024-10-16 16:55:50|||||||||2
1729097760000|2024-10-16 16:56:00|||||||||29
1729097770000|2024-10-16 16:56:10|||||||||3
1729097780000|2024-10-16 16:56:20|||||||||27
1729097790000|2024-10-16 16:56:30|||||||||33
1729097800000|2024-10-16 16:56:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|9
1729097810000|2024-10-16 16:56:50|||||||||2
1729097820000|2024-10-16 16:57:00|||||||||12
1729097830000|2024-10-16 16:57:10|||||||||10
1729097850000|2024-10-16 16:57:30|||||||||1
1729097870000|2024-10-16 16:57:50|||||||||3
1729097880000|2024-10-16 16:58:00|||||||||1
1729097900000|2024-10-16 16:58:20|||||||||4
1729097920000|2024-10-16 16:58:40|||||||||2
1729097950000|2024-10-16 16:59:10|||||||||1
1729097960000|2024-10-16 16:59:20|||||||||1
1729097980000|2024-10-16 16:59:40|||||||||3
1729097990000|2024-10-16 16:59:50|||||||||6
1729098000000|2024-10-16 17:00:00|||||||||28
1729098010000|2024-10-16 17:00:10|||||||||8
1729098020000|2024-10-16 17:00:20|||||||||2
1729098050000|2024-10-16 17:00:50|||||||||1
1729098060000|2024-10-16 17:01:00|||||||||1
1729098070000|2024-10-16 17:01:10|||||||||1
1729098080000|2024-10-16 17:01:20|||||||||2
1729098090000|2024-10-16 17:01:30|||||||||1
1729098110000|2024-10-16 17:01:50|||||||||1
1729098130000|2024-10-16 17:02:10|||||||||2
1729098140000|2024-10-16 17:02:20|||||||||1
1729098150000|2024-10-16 17:02:30|||||||||15
1729098180000|2024-10-16 17:03:00|||||||||3
1729098210000|2024-10-16 17:03:30|||||||||1
1729098230000|2024-10-16 17:03:50|||||||||1
1729098240000|2024-10-16 17:04:00|||||||||1
1729098250000|2024-10-16 17:04:10|||||||||1
1729098280000|2024-10-16 17:04:40|||||||||2
1729098310000|2024-10-16 17:05:10|||||||||2
1729098330000|2024-10-16 17:05:30|||||||||16
1729098340000|2024-10-16 17:05:40|||||||||1
1729098350000|2024-10-16 17:05:50|||||||||1
1729098370000|2024-10-16 17:06:10|||||||||1
1729098380000|2024-10-16 17:06:20|||||||||1
1729098410000|2024-10-16 17:06:50|||||||||2
1729098420000|2024-10-16 17:07:00|||||||||9
1729098440000|2024-10-16 17:07:20|||||||||2
1729098450000|2024-10-16 17:07:30|||||||||1
1729098460000|2024-10-16 17:07:40|||||||||12
1729098470000|2024-10-16 17:07:50|||||||||3
1729098480000|2024-10-16 17:08:00|||||||||1
1729098490000|2024-10-16 17:08:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|39
1729098500000|2024-10-16 17:08:20|||||||||1
1729098510000|2024-10-16 17:08:30|||||||||49
1729098520000|2024-10-16 17:08:40|||||||||33
1729098540000|2024-10-16 17:09:00|||||||||2
1729098560000|2024-10-16 17:09:20|||||||||1
1729098570000|2024-10-16 17:09:30|||||||||1
1729098580000|2024-10-16 17:09:40|||||||||6
1729098590000|2024-10-16 17:09:50|||||||||1
1729098600000|2024-10-16 17:10:00|||||||||6
1729098610000|2024-10-16 17:10:10|||||||||15
1729098620000|2024-10-16 17:10:20|||||||||1
1729098640000|2024-10-16 17:10:40|||||||||1
1729098650000|2024-10-16 17:10:50|||||||||37
1729098670000|2024-10-16 17:11:10|||||||||1
1729098680000|2024-10-16 17:11:20|||||||||1
1729098700000|2024-10-16 17:11:40|||||||||1
1729098710000|2024-10-16 17:11:50|||||||||3
1729098720000|2024-10-16 17:12:00|||||||||1
1729098730000|2024-10-16 17:12:10|||||||||2
1729098760000|2024-10-16 17:12:40|||||||||1
1729098770000|2024-10-16 17:12:50|||||||||1
1729098780000|2024-10-16 17:13:00|||||||||3
1729098800000|2024-10-16 17:13:20|||||||||1
1729098830000|2024-10-16 17:13:50|||||||||13
1729098840000|2024-10-16 17:14:00|||||||||22
1729098850000|2024-10-16 17:14:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|69
1729098860000|2024-10-16 17:14:20|||||||||2
1729098870000|2024-10-16 17:14:30|||||||||3
1729098880000|2024-10-16 17:14:40|||||||||1
1729098890000|2024-10-16 17:14:50|||||||||1
1729098900000|2024-10-16 17:15:00|||||||||3
1729098920000|2024-10-16 17:15:20|||||||||1
1729098960000|2024-10-16 17:16:00|||||||||2
1729098980000|2024-10-16 17:16:20|||||||||3
1729098990000|2024-10-16 17:16:30|||||||||2
1729099000000|2024-10-16 17:16:40|||||||||6
1729099020000|2024-10-16 17:17:00|||||||||2
1729099040000|2024-10-16 17:17:20|||||||||2
1729099050000|2024-10-16 17:17:30|||||||||1
1729099070000|2024-10-16 17:17:50|||||||||2
1729099080000|2024-10-16 17:18:00|||||||||1
1729099090000|2024-10-16 17:18:10|||||||||3
1729099100000|2024-10-16 17:18:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|108
1729099110000|2024-10-16 17:18:30|||||||||2
1729099130000|2024-10-16 17:18:50|||||||||6
1729099170000|2024-10-16 17:19:30|||||||||10
1729099180000|2024-10-16 17:19:40|||||||||1
1729099230000|2024-10-16 17:20:30|||||||||2
1729099260000|2024-10-16 17:21:00|||||||||2
1729099280000|2024-10-16 17:21:20|||||||||1
1729099290000|2024-10-16 17:21:30|||||||||6
1729099310000|2024-10-16 17:21:50|||||||||1
1729099350000|2024-10-16 17:22:30|||||||||11
1729099360000|2024-10-16 17:22:40|||||||||1
1729099370000|2024-10-16 17:22:50|||||||||3
1729099380000|2024-10-16 17:23:00|||||||||1
1729099410000|2024-10-16 17:23:30|||||||||1
1729099430000|2024-10-16 17:23:50|||||||||6
1729099460000|2024-10-16 17:24:20|||||||||3
1729099480000|2024-10-16 17:24:40|||||||||1
1729099520000|2024-10-16 17:25:20|||||||||3
1729099560000|2024-10-16 17:26:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|43
1729099570000|2024-10-16 17:26:10|||||||||3
1729099590000|2024-10-16 17:26:30|||||||||2
1729099600000|2024-10-16 17:26:40|||||||||5
1729099640000|2024-10-16 17:27:20|||||||||1
1729099660000|2024-10-16 17:27:40|||||||||1
1729099720000|2024-10-16 17:28:40|||||||||1
1729099740000|2024-10-16 17:29:00|||||||||2
1729099760000|2024-10-16 17:29:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|98
1729099770000|2024-10-16 17:29:30|||||||||9
1729099780000|2024-10-16 17:29:40|||||||||3
1729099790000|2024-10-16 17:29:50|||||||||1
1729099810000|2024-10-16 17:30:10|||||||||7
1729099820000|2024-10-16 17:30:20|||||||||1
1729099840000|2024-10-16 17:30:40|||||||||16
1729099870000|2024-10-16 17:31:10|||||||||1
1729099890000|2024-10-16 17:31:30|||||||||19
1729099930000|2024-10-16 17:32:10|||||||||2
1729099970000|2024-10-16 17:32:50|||||||||1
1729100010000|2024-10-16 17:33:30|||||||||5
1729100020000|2024-10-16 17:33:40|||||||||1
1729100040000|2024-10-16 17:34:00|||||||||25
1729100060000|2024-10-16 17:34:20|||||||||1
1729100070000|2024-10-16 17:34:30|||||||||1
1729100080000|2024-10-16 17:34:40|||||||||1
1729100090000|2024-10-16 17:34:50|||||||||2
1729100110000|2024-10-16 17:35:10|||||||||2
1729100130000|2024-10-16 17:35:30|||||||||2
1729100140000|2024-10-16 17:35:40|||||||||1
1729100150000|2024-10-16 17:35:50|||||||||9
1729100160000|2024-10-16 17:36:00|||||||||1
1729100170000|2024-10-16 17:36:10|||||||||1
1729100180000|2024-10-16 17:36:20|||||||||2
1729100190000|2024-10-16 17:36:30|||||||||1
1729100200000|2024-10-16 17:36:40|||||||||1
1729100210000|2024-10-16 17:36:50|||||||||1
1729100220000|2024-10-16 17:37:00|||||||||3
1729100230000|2024-10-16 17:37:10|||||||||15
1729100250000|2024-10-16 17:37:30|||||||||22
1729100260000|2024-10-16 17:37:40|||||||||1
1729100270000|2024-10-16 17:37:50|||||||||5
1729100290000|2024-10-16 17:38:10|||||||||1
1729100320000|2024-10-16 17:38:40|||||||||1
1729100330000|2024-10-16 17:38:50|||||||||1
1729100370000|2024-10-16 17:39:30|||||||||4
1729100380000|2024-10-16 17:39:40|||||||||6
1729100390000|2024-10-16 17:39:50|||||||||3
1729100410000|2024-10-16 17:40:10|||||||||2
1729100430000|2024-10-16 17:40:30|||||||||2
1729100450000|2024-10-16 17:40:50|||||||||1
1729100460000|2024-10-16 17:41:00|||||||||27
1729100470000|2024-10-16 17:41:10|||||||||1
1729100490000|2024-10-16 17:41:30|||||||||1
1729100510000|2024-10-16 17:41:50|||||||||10
1729100580000|2024-10-16 17:43:00|||||||||1
1729100600000|2024-10-16 17:43:20|||||||||1
1729100610000|2024-10-16 17:43:30|||||||||5
1729100620000|2024-10-16 17:43:40|||||||||1
1729100630000|2024-10-16 17:43:50|||||||||2
1729100640000|2024-10-16 17:44:00|||||||||2
1729100650000|2024-10-16 17:44:10|||||||||42
1729100660000|2024-10-16 17:44:20|||||||||2
1729100680000|2024-10-16 17:44:40|||||||||1
1729100690000|2024-10-16 17:44:50|||||||||6
1729100700000|2024-10-16 17:45:00|||||||||37
1729100760000|2024-10-16 17:46:00|||||||||2
1729100780000|2024-10-16 17:46:20|||||||||4
1729100810000|2024-10-16 17:46:50|||||||||2
1729100830000|2024-10-16 17:47:10|||||||||1
1729100860000|2024-10-16 17:47:40|||||||||20
1729100870000|2024-10-16 17:47:50|||||||||21
1729100880000|2024-10-16 17:48:00|||||||||1
1729100930000|2024-10-16 17:48:50|||||||||1
1729101040000|2024-10-16 17:50:40|||||||||28
1729101070000|2024-10-16 17:51:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|7
1729101080000|2024-10-16 17:51:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1729101100000|2024-10-16 17:51:40|||||||||1
1729101180000|2024-10-16 17:53:00|||||||||1
1729101190000|2024-10-16 17:53:10|||||||||2
1729101220000|2024-10-16 17:53:40|||||||||1
1729101240000|2024-10-16 17:54:00|||||||||3
1729101270000|2024-10-16 17:54:30|||||||||2
1729101280000|2024-10-16 17:54:40|||||||||2
1729101370000|2024-10-16 17:56:10|||||||||1
1729101380000|2024-10-16 17:56:20|||||||||1
1729101420000|2024-10-16 17:57:00|||||||||4
1729101430000|2024-10-16 17:57:10|||||||||1
1729101480000|2024-10-16 17:58:00|||||||||26
1729101490000|2024-10-16 17:58:10|||||||||1
1729101520000|2024-10-16 17:58:40|||||||||1
1729101540000|2024-10-16 17:59:00|||||||||5
1729101590000|2024-10-16 17:59:50|||||||||18
1729101600000|2024-10-16 18:00:00|||||||||2
1729101640000|2024-10-16 18:00:40|||||||||1
1729101690000|2024-10-16 18:01:30|||||||||16
1729101710000|2024-10-16 18:01:50|||||||||1
1729101770000|2024-10-16 18:02:50|||||||||1
1729101870000|2024-10-16 18:04:30|||||||||1
1729101890000|2024-10-16 18:04:50|||||||||27
1729101900000|2024-10-16 18:05:00|||||||||1
1729101910000|2024-10-16 18:05:10|||||||||1
1729101930000|2024-10-16 18:05:30|||||||||2
1729101940000|2024-10-16 18:05:40|||||||||1
1729101950000|2024-10-16 18:05:50|||||||||1710
1729102010000|2024-10-16 18:06:50|||||||||1
1729102020000|2024-10-16 18:07:00|||||||||5
1729102040000|2024-10-16 18:07:20|||||||||3
1729102050000|2024-10-16 18:07:30|||||||||15
1729102070000|2024-10-16 18:07:50|||||||||5
1729102100000|2024-10-16 18:08:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1729102150000|2024-10-16 18:09:10|19.27|19.11|19.27|19.11|19.32|19.16|19.27|19.11|56
1729102200000|2024-10-16 18:10:00|||||||||1
1729102250000|2024-10-16 18:10:50|||||||||1
1729102270000|2024-10-16 18:11:10|||||||||1
1729102290000|2024-10-16 18:11:30|||||||||1
1729102300000|2024-10-16 18:11:40|||||||||7
1729102310000|2024-10-16 18:11:50|||||||||10
1729102420000|2024-10-16 18:13:40|||||||||14
1729102440000|2024-10-16 18:14:00|||||||||3
1729102460000|2024-10-16 18:14:20|||||||||2
1729102470000|2024-10-16 18:14:30|||||||||1
1729102500000|2024-10-16 18:15:00|||||||||2
1729102510000|2024-10-16 18:15:10|||||||||25
1729102530000|2024-10-16 18:15:30|||||||||1
1729102560000|2024-10-16 18:16:00|||||||||3
1729102590000|2024-10-16 18:16:30|||||||||2
1729102610000|2024-10-16 18:16:50|||||||||1
1729102620000|2024-10-16 18:17:00|||||||||1
1729102650000|2024-10-16 18:17:30|||||||||1
1729102660000|2024-10-16 18:17:40|||||||||1
1729102680000|2024-10-16 18:18:00|||||||||1
1729102690000|2024-10-16 18:18:10|||||||||5
1729102710000|2024-10-16 18:18:30|||||||||2
1729102720000|2024-10-16 18:18:40|||||||||31
1729102730000|2024-10-16 18:18:50|||||||||1
1729102740000|2024-10-16 18:19:00|||||||||1
1729102770000|2024-10-16 18:19:30|||||||||3
1729102780000|2024-10-16 18:19:40|||||||||1
1729102790000|2024-10-16 18:19:50|||||||||2
1729102800000|2024-10-16 18:20:00|||||||||2
1729102830000|2024-10-16 18:20:30|||||||||6
1729102860000|2024-10-16 18:21:00|||||||||1
1729102870000|2024-10-16 18:21:10|||||||||4
1729102880000|2024-10-16 18:21:20|||||||||3
1729102890000|2024-10-16 18:21:30|||||||||2
1729102900000|2024-10-16 18:21:40|||||||||1
1729102920000|2024-10-16 18:22:00|||||||||20
1729102940000|2024-10-16 18:22:20|||||||||2
1729102950000|2024-10-16 18:22:30|||||||||2
1729102960000|2024-10-16 18:22:40|||||||||1
1729102970000|2024-10-16 18:22:50|||||||||2
1729102980000|2024-10-16 18:23:00|||||||||3
1729103000000|2024-10-16 18:23:20|||||||||11
1729103010000|2024-10-16 18:23:30|||||||||2
1729103020000|2024-10-16 18:23:40|||||||||4
1729103030000|2024-10-16 18:23:50|||||||||1
1729103040000|2024-10-16 18:24:00|||||||||1
1729103050000|2024-10-16 18:24:10|||||||||1
1729103060000|2024-10-16 18:24:20|||||||||1
1729103070000|2024-10-16 18:24:30|||||||||3
1729103080000|2024-10-16 18:24:40|||||||||1
1729103090000|2024-10-16 18:24:50|||||||||1
1729103100000|2024-10-16 18:25:00|||||||||2
1729103110000|2024-10-16 18:25:10|||||||||1
1729103120000|2024-10-16 18:25:20|||||||||3
1729103130000|2024-10-16 18:25:30|||||||||32
1729103140000|2024-10-16 18:25:40|||||||||1
1729103160000|2024-10-16 18:26:00|||||||||3
1729103180000|2024-10-16 18:26:20|||||||||2
1729103190000|2024-10-16 18:26:30|||||||||2
1729103210000|2024-10-16 18:26:50|||||||||4
1729103220000|2024-10-16 18:27:00|||||||||1
1729103230000|2024-10-16 18:27:10|||||||||1
1729103250000|2024-10-16 18:27:30|||||||||2
1729103270000|2024-10-16 18:27:50|||||||||2
1729103280000|2024-10-16 18:28:00|||||||||2
1729103290000|2024-10-16 18:28:10|||||||||2
1729103300000|2024-10-16 18:28:20|||||||||2
1729103320000|2024-10-16 18:28:40|||||||||2
1729103330000|2024-10-16 18:28:50|||||||||25
1729103340000|2024-10-16 18:29:00|||||||||1
1729103350000|2024-10-16 18:29:10|||||||||1
1729103360000|2024-10-16 18:29:20|||||||||1
1729103370000|2024-10-16 18:29:30|||||||||1
1729103380000|2024-10-16 18:29:40|||||||||1
1729103390000|2024-10-16 18:29:50|||||||||2
1729103410000|2024-10-16 18:30:10|||||||||5
1729103420000|2024-10-16 18:30:20|||||||||60
1729103430000|2024-10-16 18:30:30|||||||||44
1729103440000|2024-10-16 18:30:40|||||||||47
1729103450000|2024-10-16 18:30:50|||||||||2
1729103460000|2024-10-16 18:31:00|||||||||1
1729103470000|2024-10-16 18:31:10|||||||||5
1729103480000|2024-10-16 18:31:20|||||||||10
1729103500000|2024-10-16 18:31:40|||||||||12
1729103510000|2024-10-16 18:31:50|||||||||1
1729103520000|2024-10-16 18:32:00|||||||||1
1729103530000|2024-10-16 18:32:10|||||||||1
1729103540000|2024-10-16 18:32:20|||||||||28
1729103550000|2024-10-16 18:32:30|||||||||1
1729103560000|2024-10-16 18:32:40|||||||||1
1729103570000|2024-10-16 18:32:50|||||||||2
1729103590000|2024-10-16 18:33:10|||||||||3
1729103600000|2024-10-16 18:33:20|||||||||1
1729103610000|2024-10-16 18:33:30|||||||||2
1729103620000|2024-10-16 18:33:40|||||||||1
1729103630000|2024-10-16 18:33:50|||||||||3
1729103640000|2024-10-16 18:34:00|||||||||1
1729103650000|2024-10-16 18:34:10|||||||||2
1729103660000|2024-10-16 18:34:20|||||||||2
1729103670000|2024-10-16 18:34:30|||||||||5
1729103680000|2024-10-16 18:34:40|||||||||2
1729103700000|2024-10-16 18:35:00|||||||||1
1729103710000|2024-10-16 18:35:10|||||||||4
1729103720000|2024-10-16 18:35:20|||||||||2
1729103730000|2024-10-16 18:35:30|||||||||1
1729103740000|2024-10-16 18:35:40|||||||||16
1729103750000|2024-10-16 18:35:50|||||||||1
1729103760000|2024-10-16 18:36:00|||||||||1
1729103770000|2024-10-16 18:36:10|||||||||3
1729103780000|2024-10-16 18:36:20|||||||||1
1729103790000|2024-10-16 18:36:30|||||||||3
1729103800000|2024-10-16 18:36:40|||||||||4
1729103810000|2024-10-16 18:36:50|||||||||1
1729103820000|2024-10-16 18:37:00|||||||||3
1729103830000|2024-10-16 18:37:10|||||||||3
1729103840000|2024-10-16 18:37:20|||||||||2
1729103850000|2024-10-16 18:37:30|||||||||1
1729103860000|2024-10-16 18:37:40|||||||||33
1729103870000|2024-10-16 18:37:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|29
1729103880000|2024-10-16 18:38:00|||||||||1
1729103890000|2024-10-16 18:38:10|||||||||2
1729103900000|2024-10-16 18:38:20|||||||||4
1729103910000|2024-10-16 18:38:30|||||||||11
1729103920000|2024-10-16 18:38:40|||||||||4
1729103930000|2024-10-16 18:38:50|||||||||2
1729103940000|2024-10-16 18:39:00|||||||||1
1729103950000|2024-10-16 18:39:10|||||||||5
1729103960000|2024-10-16 18:39:20|||||||||3
1729103970000|2024-10-16 18:39:30|||||||||2
1729103980000|2024-10-16 18:39:40|||||||||4
1729103990000|2024-10-16 18:39:50|||||||||1
1729104000000|2024-10-16 18:40:00|||||||||3
1729104010000|2024-10-16 18:40:10|||||||||3
1729104020000|2024-10-16 18:40:20|||||||||2
1729104030000|2024-10-16 18:40:30|||||||||1
1729104040000|2024-10-16 18:40:40|||||||||13
1729104050000|2024-10-16 18:40:50|||||||||2
1729104060000|2024-10-16 18:41:00|||||||||1
1729104070000|2024-10-16 18:41:10|||||||||2
1729104080000|2024-10-16 18:41:20|||||||||1
1729104090000|2024-10-16 18:41:30|||||||||1
1729104100000|2024-10-16 18:41:40|||||||||2
1729104110000|2024-10-16 18:41:50|||||||||1
1729104120000|2024-10-16 18:42:00|||||||||7
1729104130000|2024-10-16 18:42:10|||||||||4
1729104140000|2024-10-16 18:42:20|||||||||5
1729104150000|2024-10-16 18:42:30|||||||||8
1729104160000|2024-10-16 18:42:40|||||||||28
1729104170000|2024-10-16 18:42:50|||||||||2
1729104180000|2024-10-16 18:43:00|||||||||22
1729104190000|2024-10-16 18:43:10|||||||||8
1729104200000|2024-10-16 18:43:20|||||||||29
1729104210000|2024-10-16 18:43:30|||||||||14
1729104220000|2024-10-16 18:43:40|||||||||4
1729104230000|2024-10-16 18:43:50|||||||||2
1729104240000|2024-10-16 18:44:00|||||||||2
1729104250000|2024-10-16 18:44:10|||||||||4
1729104260000|2024-10-16 18:44:20|||||||||1
1729104270000|2024-10-16 18:44:30|||||||||3
1729104280000|2024-10-16 18:44:40|||||||||4
1729104290000|2024-10-16 18:44:50|||||||||19
1729104300000|2024-10-16 18:45:00|||||||||3
1729104310000|2024-10-16 18:45:10|||||||||12
1729104320000|2024-10-16 18:45:20|||||||||1
1729104330000|2024-10-16 18:45:30|||||||||12
1729104340000|2024-10-16 18:45:40|||||||||2
1729104350000|2024-10-16 18:45:50|||||||||1
1729104360000|2024-10-16 18:46:00|||||||||7
1729104370000|2024-10-16 18:46:10|||||||||2
1729104380000|2024-10-16 18:46:20|||||||||1
1729104400000|2024-10-16 18:46:40|||||||||4
1729104420000|2024-10-16 18:47:00|||||||||1
1729104430000|2024-10-16 18:47:10|||||||||4
1729104440000|2024-10-16 18:47:20|||||||||1
1729104450000|2024-10-16 18:47:30|||||||||1
1729104460000|2024-10-16 18:47:40|||||||||6
1729104470000|2024-10-16 18:47:50|||||||||2
1729104490000|2024-10-16 18:48:10|||||||||5
1729104510000|2024-10-16 18:48:30|||||||||6
1729104520000|2024-10-16 18:48:40|||||||||12
1729104530000|2024-10-16 18:48:50|||||||||1
1729104540000|2024-10-16 18:49:00|||||||||5
1729104550000|2024-10-16 18:49:10|||||||||10
1729104560000|2024-10-16 18:49:20|||||||||2
1729104570000|2024-10-16 18:49:30|||||||||6
1729104580000|2024-10-16 18:49:40|||||||||9
1729104590000|2024-10-16 18:49:50|||||||||34
1729104600000|2024-10-16 18:50:00|||||||||22
1729104610000|2024-10-16 18:50:10|||||||||4
1729104620000|2024-10-16 18:50:20|||||||||5
1729104630000|2024-10-16 18:50:30|||||||||8
1729104640000|2024-10-16 18:50:40|||||||||13
1729104650000|2024-10-16 18:50:50|||||||||2
1729104660000|2024-10-16 18:51:00|||||||||6
1729104670000|2024-10-16 18:51:10|||||||||14
1729104680000|2024-10-16 18:51:20|||||||||5
1729104690000|2024-10-16 18:51:30|||||||||4
1729104700000|2024-10-16 18:51:40|||||||||10
1729104710000|2024-10-16 18:51:50|||||||||6
1729104720000|2024-10-16 18:52:00|||||||||1
1729104730000|2024-10-16 18:52:10|||||||||5
1729104740000|2024-10-16 18:52:20|||||||||6
1729104750000|2024-10-16 18:52:30|||||||||52
1729104760000|2024-10-16 18:52:40|||||||||18
1729104770000|2024-10-16 18:52:50|||||||||13
1729104780000|2024-10-16 18:53:00|||||||||45
1729104790000|2024-10-16 18:53:10|||||||||11
1729104800000|2024-10-16 18:53:20|||||||||10
1729104810000|2024-10-16 18:53:30|||||||||14
1729104820000|2024-10-16 18:53:40|||||||||10
1729104830000|2024-10-16 18:53:50|||||||||15
1729104840000|2024-10-16 18:54:00|||||||||28
1729104850000|2024-10-16 18:54:10|||||||||29
1729104860000|2024-10-16 18:54:20|||||||||4
1729104870000|2024-10-16 18:54:30|||||||||1
1729104880000|2024-10-16 18:54:40|||||||||19
1729104890000|2024-10-16 18:54:50|||||||||10
1729104900000|2024-10-16 18:55:00|||||||||3
1729104910000|2024-10-16 18:55:10|||||||||6
1729104920000|2024-10-16 18:55:20|||||||||2
1729104940000|2024-10-16 18:55:40|||||||||5
1729104950000|2024-10-16 18:55:50|||||||||3
1729104960000|2024-10-16 18:56:00|||||||||8
1729104970000|2024-10-16 18:56:10|||||||||6
1729104980000|2024-10-16 18:56:20|||||||||29
1729104990000|2024-10-16 18:56:30|||||||||6
1729105010000|2024-10-16 18:56:50|||||||||11
1729105020000|2024-10-16 18:57:00|||||||||2
1729105030000|2024-10-16 18:57:10|||||||||4
1729105040000|2024-10-16 18:57:20|||||||||4
1729105050000|2024-10-16 18:57:30|||||||||1
1729105070000|2024-10-16 18:57:50|||||||||82
1729105080000|2024-10-16 18:58:00|||||||||1
1729105090000|2024-10-16 18:58:10|||||||||10
1729105100000|2024-10-16 18:58:20|||||||||24
1729105110000|2024-10-16 18:58:30|||||||||2
1729105120000|2024-10-16 18:58:40|||||||||9
1729105130000|2024-10-16 18:58:50|||||||||7
1729105140000|2024-10-16 18:59:00|||||||||2
1729105150000|2024-10-16 18:59:10|||||||||2
1729105160000|2024-10-16 18:59:20|||||||||3
1729105170000|2024-10-16 18:59:30|||||||||1
1729105180000|2024-10-16 18:59:40|||||||||22
1729105190000|2024-10-16 18:59:50|||||||||6
1729105210000|2024-10-16 19:00:10|||||||||20
1729105220000|2024-10-16 19:00:20|||||||||3
1729105240000|2024-10-16 19:00:40|||||||||8
1729105250000|2024-10-16 19:00:50|||||||||1
1729105280000|2024-10-16 19:01:20|||||||||1
1729105300000|2024-10-16 19:01:40|||||||||30
1729105310000|2024-10-16 19:01:50|||||||||12
1729105340000|2024-10-16 19:02:20|||||||||2
1729105370000|2024-10-16 19:02:50|||||||||3
1729105390000|2024-10-16 19:03:10|||||||||14
1729105400000|2024-10-16 19:03:20|||||||||2
1729105410000|2024-10-16 19:03:30|||||||||1
1729105430000|2024-10-16 19:03:50|||||||||1
1729105460000|2024-10-16 19:04:20|||||||||1
1729105490000|2024-10-16 19:04:50|||||||||1
1729105500000|2024-10-16 19:05:00|||||||||1
1729105510000|2024-10-16 19:05:10|||||||||1
1729105520000|2024-10-16 19:05:20|||||||||11
1729105530000|2024-10-16 19:05:30|||||||||4
1729105540000|2024-10-16 19:05:40|||||||||5
1729105550000|2024-10-16 19:05:50|||||||||4
1729105560000|2024-10-16 19:06:00|||||||||1
1729105570000|2024-10-16 19:06:10|||||||||14
1729105580000|2024-10-16 19:06:20|||||||||33
1729105590000|2024-10-16 19:06:30|||||||||6
1729105600000|2024-10-16 19:06:40|||||||||1
1729105610000|2024-10-16 19:06:50|||||||||3
1729105620000|2024-10-16 19:07:00|||||||||1
1729105630000|2024-10-16 19:07:10|||||||||3
1729105640000|2024-10-16 19:07:20|||||||||2
1729105650000|2024-10-16 19:07:30|||||||||1
1729105660000|2024-10-16 19:07:40|||||||||4
1729105670000|2024-10-16 19:07:50|||||||||2
1729105680000|2024-10-16 19:08:00|||||||||3
1729105690000|2024-10-16 19:08:10|||||||||2
1729105700000|2024-10-16 19:08:20|||||||||4
1729105710000|2024-10-16 19:08:30|||||||||3
1729105720000|2024-10-16 19:08:40|||||||||2
1729105730000|2024-10-16 19:08:50|||||||||3
1729105740000|2024-10-16 19:09:00|||||||||5
1729105750000|2024-10-16 19:09:10|||||||||1
1729105760000|2024-10-16 19:09:20|||||||||15
1729105770000|2024-10-16 19:09:30|||||||||3
1729105780000|2024-10-16 19:09:40|||||||||5
1729105790000|2024-10-16 19:09:50|||||||||6
1729105800000|2024-10-16 19:10:00|||||||||42
1729105810000|2024-10-16 19:10:10|||||||||2
1729105820000|2024-10-16 19:10:20|||||||||2
1729105830000|2024-10-16 19:10:30|||||||||2
1729105840000|2024-10-16 19:10:40|||||||||2
1729105850000|2024-10-16 19:10:50|||||||||1
1729105860000|2024-10-16 19:11:00|||||||||3
1729105870000|2024-10-16 19:11:10|||||||||3
1729105880000|2024-10-16 19:11:20|||||||||14
1729105890000|2024-10-16 19:11:30|||||||||4
1729105900000|2024-10-16 19:11:40|||||||||1
1729105910000|2024-10-16 19:11:50|||||||||25
1729105920000|2024-10-16 19:12:00|||||||||3
1729105930000|2024-10-16 19:12:10|||||||||3
1729105940000|2024-10-16 19:12:20|||||||||2
1729105950000|2024-10-16 19:12:30|||||||||2
1729105960000|2024-10-16 19:12:40|||||||||1
1729105970000|2024-10-16 19:12:50|||||||||4
1729105980000|2024-10-16 19:13:00|||||||||6
1729105990000|2024-10-16 19:13:10|||||||||1
1729106000000|2024-10-16 19:13:20|||||||||61
1729106010000|2024-10-16 19:13:30|||||||||40
1729106020000|2024-10-16 19:13:40|||||||||3
1729106030000|2024-10-16 19:13:50|||||||||1
1729106040000|2024-10-16 19:14:00|||||||||4
1729106050000|2024-10-16 19:14:10|||||||||2
1729106060000|2024-10-16 19:14:20|||||||||1
1729106070000|2024-10-16 19:14:30|||||||||2
1729106080000|2024-10-16 19:14:40|||||||||1
1729106090000|2024-10-16 19:14:50|||||||||3
1729106100000|2024-10-16 19:15:00|||||||||6
1729106110000|2024-10-16 19:15:10|||||||||3
1729106120000|2024-10-16 19:15:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|71
1729106130000|2024-10-16 19:15:30|||||||||4
1729106140000|2024-10-16 19:15:40|||||||||7
1729106150000|2024-10-16 19:15:50|||||||||29
1729106160000|2024-10-16 19:16:00|||||||||4
1729106170000|2024-10-16 19:16:10|||||||||2
1729106180000|2024-10-16 19:16:20|||||||||12
1729106190000|2024-10-16 19:16:30|||||||||5
1729106200000|2024-10-16 19:16:40|||||||||3
1729106210000|2024-10-16 19:16:50|||||||||7
1729106220000|2024-10-16 19:17:00|||||||||1
1729106230000|2024-10-16 19:17:10|||||||||2
1729106240000|2024-10-16 19:17:20|||||||||5
1729106250000|2024-10-16 19:17:30|||||||||3
1729106260000|2024-10-16 19:17:40|||||||||37
1729106270000|2024-10-16 19:17:50|||||||||7
1729106280000|2024-10-16 19:18:00|||||||||4
1729106290000|2024-10-16 19:18:10|||||||||5
1729106300000|2024-10-16 19:18:20|||||||||2
1729106310000|2024-10-16 19:18:30|||||||||3
1729106320000|2024-10-16 19:18:40|||||||||2
1729106330000|2024-10-16 19:18:50|||||||||8
1729106340000|2024-10-16 19:19:00|||||||||3
1729106350000|2024-10-16 19:19:10|||||||||2
1729106360000|2024-10-16 19:19:20|||||||||5
1729106370000|2024-10-16 19:19:30|||||||||5
1729106380000|2024-10-16 19:19:40|||||||||3
1729106390000|2024-10-16 19:19:50|||||||||2
1729106400000|2024-10-16 19:20:00|||||||||14
1729106410000|2024-10-16 19:20:10|||||||||2
1729106420000|2024-10-16 19:20:20|||||||||25
1729106430000|2024-10-16 19:20:30|||||||||4
1729106440000|2024-10-16 19:20:40|||||||||33
1729106450000|2024-10-16 19:20:50|||||||||3
1729106460000|2024-10-16 19:21:00|||||||||5
1729106470000|2024-10-16 19:21:10|||||||||22
1729106490000|2024-10-16 19:21:30|||||||||4
1729106520000|2024-10-16 19:22:00|||||||||27
1729106540000|2024-10-16 19:22:20|||||||||3
1729106550000|2024-10-16 19:22:30|||||||||18
1729106560000|2024-10-16 19:22:40|||||||||4
1729106570000|2024-10-16 19:22:50|||||||||1
1729106580000|2024-10-16 19:23:00|||||||||2
1729106600000|2024-10-16 19:23:20|||||||||1
1729106610000|2024-10-16 19:23:30|||||||||1
1729106620000|2024-10-16 19:23:40|||||||||1
1729106630000|2024-10-16 19:23:50|||||||||3
1729106640000|2024-10-16 19:24:00|||||||||3
1729106650000|2024-10-16 19:24:10|||||||||46
1729106660000|2024-10-16 19:24:20|||||||||1
1729106670000|2024-10-16 19:24:30|||||||||2
1729106680000|2024-10-16 19:24:40|||||||||4
1729106700000|2024-10-16 19:25:00|||||||||1
1729106710000|2024-10-16 19:25:10|||||||||21
1729106720000|2024-10-16 19:25:20|||||||||1
1729106740000|2024-10-16 19:25:40|||||||||4
1729106770000|2024-10-16 19:26:10|||||||||2
1729106780000|2024-10-16 19:26:20|||||||||16
1729106790000|2024-10-16 19:26:30|||||||||2
1729106800000|2024-10-16 19:26:40|||||||||1
1729106820000|2024-10-16 19:27:00|||||||||1
1729106830000|2024-10-16 19:27:10|||||||||3
1729106840000|2024-10-16 19:27:20|||||||||15
1729106850000|2024-10-16 19:27:30|||||||||16
1729106860000|2024-10-16 19:27:40|||||||||2
1729106890000|2024-10-16 19:28:10|||||||||51
1729106900000|2024-10-16 19:28:20|||||||||1
1729106910000|2024-10-16 19:28:30|||||||||1
1729106920000|2024-10-16 19:28:40|||||||||12
1729106950000|2024-10-16 19:29:10|||||||||38
1729106970000|2024-10-16 19:29:30|||||||||1
1729106980000|2024-10-16 19:29:40|||||||||2
1729106990000|2024-10-16 19:29:50|||||||||2
1729107000000|2024-10-16 19:30:00|||||||||5
1729107010000|2024-10-16 19:30:10|||||||||98
1729107030000|2024-10-16 19:30:30|||||||||27
1729107040000|2024-10-16 19:30:40|||||||||37
1729107050000|2024-10-16 19:30:50|||||||||1
1729107060000|2024-10-16 19:31:00|||||||||4
1729107070000|2024-10-16 19:31:10|||||||||5
1729107080000|2024-10-16 19:31:20|||||||||23
1729107100000|2024-10-16 19:31:40|||||||||7
1729107110000|2024-10-16 19:31:50|||||||||1
1729107120000|2024-10-16 19:32:00|||||||||1
1729107130000|2024-10-16 19:32:10|||||||||5
1729107140000|2024-10-16 19:32:20|||||||||1
1729107150000|2024-10-16 19:32:30|||||||||2
1729107160000|2024-10-16 19:32:40|||||||||4
1729107170000|2024-10-16 19:32:50|||||||||3
1729107180000|2024-10-16 19:33:00|||||||||1
1729107190000|2024-10-16 19:33:10|||||||||4
1729107200000|2024-10-16 19:33:20|||||||||1
1729107210000|2024-10-16 19:33:30|||||||||2
1729107220000|2024-10-16 19:33:40|||||||||13
1729107230000|2024-10-16 19:33:50|||||||||19
1729107240000|2024-10-16 19:34:00|||||||||10
1729107250000|2024-10-16 19:34:10|||||||||4
1729107260000|2024-10-16 19:34:20|||||||||2
1729107270000|2024-10-16 19:34:30|||||||||1
1729107280000|2024-10-16 19:34:40|||||||||2
1729107290000|2024-10-16 19:34:50|||||||||1
1729107300000|2024-10-16 19:35:00|||||||||2
1729107310000|2024-10-16 19:35:10|||||||||3
1729107320000|2024-10-16 19:35:20|||||||||2
1729107330000|2024-10-16 19:35:30|||||||||18
1729107340000|2024-10-16 19:35:40|||||||||4
1729107350000|2024-10-16 19:35:50|||||||||3
1729107360000|2024-10-16 19:36:00|||||||||1
1729107370000|2024-10-16 19:36:10|||||||||3
1729107380000|2024-10-16 19:36:20|||||||||2
1729107390000|2024-10-16 19:36:30|||||||||1
1729107400000|2024-10-16 19:36:40|||||||||4
1729107410000|2024-10-16 19:36:50|||||||||2
1729107420000|2024-10-16 19:37:00|||||||||1
1729107430000|2024-10-16 19:37:10|||||||||29
1729107440000|2024-10-16 19:37:20|||||||||3
1729107450000|2024-10-16 19:37:30|||||||||2
1729107460000|2024-10-16 19:37:40|||||||||2
1729107470000|2024-10-16 19:37:50|||||||||4
1729107480000|2024-10-16 19:38:00|||||||||3
1729107490000|2024-10-16 19:38:10|||||||||3
1729107500000|2024-10-16 19:38:20|||||||||1
1729107510000|2024-10-16 19:38:30|||||||||2
1729107520000|2024-10-16 19:38:40|||||||||3
1729107530000|2024-10-16 19:38:50|||||||||3
1729107540000|2024-10-16 19:39:00|||||||||2
1729107550000|2024-10-16 19:39:10|||||||||3
1729107560000|2024-10-16 19:39:20|||||||||5
1729107570000|2024-10-16 19:39:30|||||||||1
1729107580000|2024-10-16 19:39:40|||||||||4
1729107590000|2024-10-16 19:39:50|||||||||1
1729107600000|2024-10-16 19:40:00|||||||||31
1729107610000|2024-10-16 19:40:10|||||||||6
1729107620000|2024-10-16 19:40:20|||||||||1
1729107630000|2024-10-16 19:40:30|||||||||2
1729107640000|2024-10-16 19:40:40|||||||||22
1729107650000|2024-10-16 19:40:50|||||||||6
1729107660000|2024-10-16 19:41:00|||||||||2
1729107680000|2024-10-16 19:41:20|||||||||4
1729107690000|2024-10-16 19:41:30|||||||||2
1729107710000|2024-10-16 19:41:50|||||||||22
1729107720000|2024-10-16 19:42:00|||||||||10
1729107740000|2024-10-16 19:42:20|||||||||14
1729107760000|2024-10-16 19:42:40|||||||||2
1729107770000|2024-10-16 19:42:50|||||||||14
1729107780000|2024-10-16 19:43:00|||||||||5
1729107790000|2024-10-16 19:43:10|||||||||81
1729107800000|2024-10-16 19:43:20|||||||||20
1729107810000|2024-10-16 19:43:30|||||||||36
1729107820000|2024-10-16 19:43:40|||||||||4
1729107830000|2024-10-16 19:43:50|||||||||24
1729107840000|2024-10-16 19:44:00|||||||||50
1729107850000|2024-10-16 19:44:10|||||||||14
1729107860000|2024-10-16 19:44:20|||||||||4
1729107870000|2024-10-16 19:44:30|||||||||9
1729107880000|2024-10-16 19:44:40|||||||||16
1729107890000|2024-10-16 19:44:50|||||||||4
1729107900000|2024-10-16 19:45:00|||||||||13
1729107910000|2024-10-16 19:45:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|42
1729107920000|2024-10-16 19:45:20|||||||||11
1729107930000|2024-10-16 19:45:30|||||||||2
1729107940000|2024-10-16 19:45:40|||||||||2
1729107950000|2024-10-16 19:45:50|||||||||6
1729107960000|2024-10-16 19:46:00|||||||||8
1729107970000|2024-10-16 19:46:10|||||||||4
1729107980000|2024-10-16 19:46:20|||||||||3
1729107990000|2024-10-16 19:46:30|||||||||1
1729108000000|2024-10-16 19:46:40|||||||||9
1729108010000|2024-10-16 19:46:50|||||||||3
1729108020000|2024-10-16 19:47:00|||||||||6
1729108030000|2024-10-16 19:47:10|||||||||2
1729108040000|2024-10-16 19:47:20|||||||||19
1729108050000|2024-10-16 19:47:30|||||||||4
1729108060000|2024-10-16 19:47:40|||||||||3
1729108070000|2024-10-16 19:47:50|||||||||4
1729108080000|2024-10-16 19:48:00|||||||||8
1729108090000|2024-10-16 19:48:10|||||||||5
1729108100000|2024-10-16 19:48:20|||||||||16
1729108110000|2024-10-16 19:48:30|||||||||4
1729108120000|2024-10-16 19:48:40|||||||||3
1729108130000|2024-10-16 19:48:50|||||||||21
1729108140000|2024-10-16 19:49:00|||||||||6
1729108150000|2024-10-16 19:49:10|||||||||8
1729108160000|2024-10-16 19:49:20|||||||||8
1729108170000|2024-10-16 19:49:30|||||||||3
1729108180000|2024-10-16 19:49:40|||||||||13
1729108190000|2024-10-16 19:49:50|||||||||6
1729108200000|2024-10-16 19:50:00|||||||||73
1729108210000|2024-10-16 19:50:10|||||||||120
1729108220000|2024-10-16 19:50:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|126
1729108230000|2024-10-16 19:50:30|||||||||8
1729108240000|2024-10-16 19:50:40|||||||||80
1729108250000|2024-10-16 19:50:50|||||||||36
1729108260000|2024-10-16 19:51:00|||||||||4
1729108270000|2024-10-16 19:51:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|18
1729108280000|2024-10-16 19:51:20|||||||||18
1729108290000|2024-10-16 19:51:30|||||||||16
1729108300000|2024-10-16 19:51:40|||||||||7
1729108310000|2024-10-16 19:51:50|||||||||18
1729108320000|2024-10-16 19:52:00|||||||||7
1729108330000|2024-10-16 19:52:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|10
1729108340000|2024-10-16 19:52:20|||||||||7
1729108350000|2024-10-16 19:52:30|||||||||4
1729108360000|2024-10-16 19:52:40|||||||||5
1729108370000|2024-10-16 19:52:50|||||||||10
1729108380000|2024-10-16 19:53:00|||||||||10
1729108390000|2024-10-16 19:53:10|||||||||7
1729108400000|2024-10-16 19:53:20|||||||||120
1729108410000|2024-10-16 19:53:30|||||||||25
1729108420000|2024-10-16 19:53:40|||||||||38
1729108430000|2024-10-16 19:53:50|||||||||7
1729108440000|2024-10-16 19:54:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|188
1729108450000|2024-10-16 19:54:10|||||||||49
1729108460000|2024-10-16 19:54:20|||||||||28
1729108470000|2024-10-16 19:54:30|||||||||10
1729108480000|2024-10-16 19:54:40|||||||||10
1729108490000|2024-10-16 19:54:50|||||||||28
1729108500000|2024-10-16 19:55:00|||||||||39
1729108510000|2024-10-16 19:55:10|||||||||6
1729108520000|2024-10-16 19:55:20|||||||||7
1729108530000|2024-10-16 19:55:30|||||||||64
1729108540000|2024-10-16 19:55:40|||||||||16
1729108550000|2024-10-16 19:55:50|||||||||4
1729108560000|2024-10-16 19:56:00|||||||||448
1729108570000|2024-10-16 19:56:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|62
1729108580000|2024-10-16 19:56:20|||||||||6
1729108590000|2024-10-16 19:56:30|||||||||13
1729108600000|2024-10-16 19:56:40|||||||||15
1729108610000|2024-10-16 19:56:50|||||||||5
1729108620000|2024-10-16 19:57:00|||||||||6
1729108630000|2024-10-16 19:57:10|||||||||2
1729108640000|2024-10-16 19:57:20|||||||||10
1729108650000|2024-10-16 19:57:30|||||||||3
1729108660000|2024-10-16 19:57:40|||||||||49
1729108670000|2024-10-16 19:57:50|||||||||6
1729108680000|2024-10-16 19:58:00|||||||||16
1729108690000|2024-10-16 19:58:10|||||||||81
1729108700000|2024-10-16 19:58:20|||||||||23
1729108710000|2024-10-16 19:58:30|||||||||40
1729108720000|2024-10-16 19:58:40|||||||||18
1729108730000|2024-10-16 19:58:50|||||||||13
1729108740000|2024-10-16 19:59:00|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|154
1729108750000|2024-10-16 19:59:10|||||||||42
1729108760000|2024-10-16 19:59:20|||||||||54
1729108770000|2024-10-16 19:59:30|||||||||73
1729108780000|2024-10-16 19:59:40|||||||||94
1729108790000|2024-10-16 19:59:50|||||||||435
1729108800000|2024-10-16 20:00:00|||||||||61
1729108810000|2024-10-16 20:00:10|||||||||113
1729108820000|2024-10-16 20:00:20|||||||||44
1729108830000|2024-10-16 20:00:30|||||||||34
1729108840000|2024-10-16 20:00:40|||||||||9
1729108850000|2024-10-16 20:00:50|||||||||26
1729108860000|2024-10-16 20:01:00|||||||||18
1729108870000|2024-10-16 20:01:10|||||||||2
1729108880000|2024-10-16 20:01:20|||||||||1
1729108890000|2024-10-16 20:01:30|||||||||6
1729108910000|2024-10-16 20:01:50|||||||||3
1729108920000|2024-10-16 20:02:00|||||||||1
1729108930000|2024-10-16 20:02:10|||||||||1
1729108940000|2024-10-16 20:02:20|||||||||2
1729108950000|2024-10-16 20:02:30|||||||||6
1729108960000|2024-10-16 20:02:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|3
1729108970000|2024-10-16 20:02:50|||||||||3
1729108990000|2024-10-16 20:03:10|||||||||3
1729109010000|2024-10-16 20:03:30|||||||||86
1729109020000|2024-10-16 20:03:40|||||||||32
1729109030000|2024-10-16 20:03:50|||||||||2
1729109040000|2024-10-16 20:04:00|||||||||1
1729109050000|2024-10-16 20:04:10|||||||||2
1729109060000|2024-10-16 20:04:20|||||||||3
1729109070000|2024-10-16 20:04:30|||||||||1
1729109080000|2024-10-16 20:04:40|||||||||16
1729109090000|2024-10-16 20:04:50|||||||||3
1729109110000|2024-10-16 20:05:10|||||||||4
1729109120000|2024-10-16 20:05:20|||||||||4
1729109130000|2024-10-16 20:05:30|||||||||10
1729109140000|2024-10-16 20:05:40|||||||||9
1729109150000|2024-10-16 20:05:50|||||||||8
1729109160000|2024-10-16 20:06:00|||||||||2
1729109180000|2024-10-16 20:06:20|||||||||2
1729109190000|2024-10-16 20:06:30|||||||||15
1729109200000|2024-10-16 20:06:40|||||||||1
1729109210000|2024-10-16 20:06:50|||||||||11
1729109220000|2024-10-16 20:07:00|||||||||5
1729109230000|2024-10-16 20:07:10|||||||||1
1729109240000|2024-10-16 20:07:20|||||||||5
1729109250000|2024-10-16 20:07:30|||||||||14
1729109270000|2024-10-16 20:07:50|||||||||2
1729109280000|2024-10-16 20:08:00|||||||||1
1729109290000|2024-10-16 20:08:10|||||||||10
1729109300000|2024-10-16 20:08:20|||||||||7
1729109310000|2024-10-16 20:08:30|||||||||5
1729109320000|2024-10-16 20:08:40|||||||||1
1729109330000|2024-10-16 20:08:50|||||||||1
1729109340000|2024-10-16 20:09:00|||||||||67
1729109350000|2024-10-16 20:09:10|||||||||102
1729109360000|2024-10-16 20:09:20|||||||||3
1729109370000|2024-10-16 20:09:30|||||||||86
1729109380000|2024-10-16 20:09:40|||||||||2
1729109390000|2024-10-16 20:09:50|||||||||6
1729109400000|2024-10-16 20:10:00|||||||||3
1729109410000|2024-10-16 20:10:10|||||||||1
1729109420000|2024-10-16 20:10:20|||||||||1
1729109440000|2024-10-16 20:10:40|||||||||6
1729109450000|2024-10-16 20:10:50|||||||||1
1729109460000|2024-10-16 20:11:00|||||||||12
1729109470000|2024-10-16 20:11:10|||||||||6
1729109480000|2024-10-16 20:11:20|||||||||42
1729109490000|2024-10-16 20:11:30|||||||||8
1729109500000|2024-10-16 20:11:40|||||||||19
1729109510000|2024-10-16 20:11:50|||||||||13
1729109530000|2024-10-16 20:12:10|||||||||3
1729109540000|2024-10-16 20:12:20|||||||||1
1729109560000|2024-10-16 20:12:40|||||||||5
1729109570000|2024-10-16 20:12:50|||||||||1
1729109600000|2024-10-16 20:13:20|||||||||1
1729109610000|2024-10-16 20:13:30|||||||||4
1729109620000|2024-10-16 20:13:40|||||||||1
1729109630000|2024-10-16 20:13:50|||||||||39
1729109640000|2024-10-16 20:14:00|||||||||20
1729109660000|2024-10-16 20:14:20|||||||||2
1729109670000|2024-10-16 20:14:30|||||||||12
1729109680000|2024-10-16 20:14:40|||||||||10
1729109690000|2024-10-16 20:14:50|||||||||50
1729110600000|2024-10-16 20:30:00|||||||||1
1729110880000|2024-10-16 20:34:40|||||||||2
1729110910000|2024-10-16 20:35:10|||||||||1
1729110990000|2024-10-16 20:36:30|||||||||3
1729111020000|2024-10-16 20:37:00|||||||||1
1729111680000|2024-10-16 20:48:00|||||||||1
1729111700000|2024-10-16 20:48:20|||||||||2
1729111910000|2024-10-16 20:51:50|||||||||4
1729112010000|2024-10-16 20:53:30|||||||||1
1729112040000|2024-10-16 20:54:00|||||||||2
1729112050000|2024-10-16 20:54:10|||||||||9
1729112060000|2024-10-16 20:54:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|55
1729112120000|2024-10-16 20:55:20|||||||||1
1729112130000|2024-10-16 20:55:30|||||||||1
1729112140000|2024-10-16 20:55:40|||||||||1
1729112150000|2024-10-16 20:55:50|||||||||1
1729112170000|2024-10-16 20:56:10|||||||||1
1729112260000|2024-10-16 20:57:40|||||||||15
1729112270000|2024-10-16 20:57:50|||||||||5
1729112290000|2024-10-16 20:58:10|||||||||44
1729112330000|2024-10-16 20:58:50|||||||||8
1729112350000|2024-10-16 20:59:10|||||||||8
1729112360000|2024-10-16 20:59:20|||||||||4
1729112370000|2024-10-16 20:59:30|||||||||67
1729112380000|2024-10-16 20:59:40|||||||||11
1729112390000|2024-10-16 20:59:50|||||||||11
1729116000000|2024-10-16 22:00:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1729116010000|2024-10-16 22:00:10|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|1
1729116080000|2024-10-16 22:01:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|4
1729116110000|2024-10-16 22:01:50|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|2
1729116210000|2024-10-16 22:03:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1729116590000|2024-10-16 22:09:50|||||||||32
1729116650000|2024-10-16 22:10:50|||||||||6
1729117440000|2024-10-16 22:24:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1729117450000|2024-10-16 22:24:10|||||||||3
1729118590000|2024-10-16 22:43:10|||||||||1
1729118900000|2024-10-16 22:48:20|||||||||1
1729119660000|2024-10-16 23:01:00|||||||||1
1729119950000|2024-10-16 23:05:50|||||||||9
1729119960000|2024-10-16 23:06:00|||||||||6
1729121800000|2024-10-16 23:36:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|169
1729122190000|2024-10-16 23:43:10|||||||||2
1729122270000|2024-10-16 23:44:30|19.12|18.96|19.17|19.01|19.17|19.01|19.12|18.96|11
1729122400000|2024-10-16 23:46:40|||||||||1
1729122560000|2024-10-16 23:49:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|36
1729122570000|2024-10-16 23:49:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1729123110000|2024-10-16 23:58:30|||||||||5
1729123220000|2024-10-17 00:00:20|||||||||2
1729123280000|2024-10-17 00:01:20|||||||||1
1729123430000|2024-10-17 00:03:50|||||||||5
1729123530000|2024-10-17 00:05:30|||||||||1
1729123720000|2024-10-17 00:08:40|||||||||1
1729123730000|2024-10-17 00:08:50|||||||||1
1729123770000|2024-10-17 00:09:30|||||||||2
1729123960000|2024-10-17 00:12:40|||||||||1
1729124050000|2024-10-17 00:14:10|||||||||1
1729124220000|2024-10-17 00:17:00|||||||||6
1729124790000|2024-10-17 00:26:30|||||||||3
1729124820000|2024-10-17 00:27:00|||||||||2
1729124850000|2024-10-17 00:27:30|||||||||1
1729124970000|2024-10-17 00:29:30|||||||||3
1729125000000|2024-10-17 00:30:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|10
1729125040000|2024-10-17 00:30:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1729126140000|2024-10-17 00:49:00|||||||||13
1729126440000|2024-10-17 00:54:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|76
1729126450000|2024-10-17 00:54:10|||||||||1
1729126560000|2024-10-17 00:56:00|||||||||7
1729126570000|2024-10-17 00:56:10|||||||||1
1729126660000|2024-10-17 00:57:40|||||||||1
1729126670000|2024-10-17 00:57:50|||||||||1
1729127270000|2024-10-17 01:07:50|||||||||1
1729127640000|2024-10-17 01:14:00|||||||||1
1729127900000|2024-10-17 01:18:20|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|20
1729127910000|2024-10-17 01:18:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1729127940000|2024-10-17 01:19:00|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|0
1729127950000|2024-10-17 01:19:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1729127960000|2024-10-17 01:19:20|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|0
1729128090000|2024-10-17 01:21:30|||||||||1
1729128630000|2024-10-17 01:30:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1729128810000|2024-10-17 01:33:30|||||||||1
1729129650000|2024-10-17 01:47:30|||||||||40
1729130020000|2024-10-17 01:53:40|||||||||1
1729130650000|2024-10-17 02:04:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|15
1729130780000|2024-10-17 02:06:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1729130790000|2024-10-17 02:06:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1729131300000|2024-10-17 02:15:00|||||||||3
1729131390000|2024-10-17 02:16:30|||||||||5
1729131530000|2024-10-17 02:18:50|||||||||1
1729131570000|2024-10-17 02:19:30|||||||||3
1729131590000|2024-10-17 02:19:50|19.17|19.01|19.22|19.06|19.22|19.06|19.17|19.01|82
1729132270000|2024-10-17 02:31:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|56
1729132280000|2024-10-17 02:31:20|||||||||1
1729132350000|2024-10-17 02:32:30|||||||||3
1729132450000|2024-10-17 02:34:10|||||||||1
1729132790000|2024-10-17 02:39:50|||||||||1
1729132850000|2024-10-17 02:40:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|30
1729132860000|2024-10-17 02:41:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|6
1729132870000|2024-10-17 02:41:10|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|5
1729132880000|2024-10-17 02:41:20|||||||||3
1729132900000|2024-10-17 02:41:40|||||||||1
1729132910000|2024-10-17 02:41:50|||||||||44
1729134040000|2024-10-17 03:00:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1729134050000|2024-10-17 03:00:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1729134060000|2024-10-17 03:01:00|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|7
1729134070000|2024-10-17 03:01:10|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1729134090000|2024-10-17 03:01:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1729134130000|2024-10-17 03:02:10|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|0
1729134140000|2024-10-17 03:02:20|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|0
1729134170000|2024-10-17 03:02:50|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|0
1729134180000|2024-10-17 03:03:00|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|0
1729134350000|2024-10-17 03:05:50|||||||||2
1729135290000|2024-10-17 03:21:30|||||||||1
1729135360000|2024-10-17 03:22:40|||||||||1
1729135370000|2024-10-17 03:22:50|||||||||1
1729135490000|2024-10-17 03:24:50|||||||||1
1729135760000|2024-10-17 03:29:20|||||||||1
1729135920000|2024-10-17 03:32:00|||||||||1
1729136290000|2024-10-17 03:38:10|||||||||1
1729139030000|2024-10-17 04:23:50|||||||||1
1729139130000|2024-10-17 04:25:30|||||||||1
1729139700000|2024-10-17 04:35:00|||||||||1
1729140580000|2024-10-17 04:49:40|||||||||10
1729141790000|2024-10-17 05:09:50|||||||||10
1729142150000|2024-10-17 05:15:50|||||||||10
1729142180000|2024-10-17 05:16:20|||||||||10
1729142260000|2024-10-17 05:17:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1729142440000|2024-10-17 05:20:40|||||||||1
1729142460000|2024-10-17 05:21:00|||||||||2
1729142480000|2024-10-17 05:21:20|||||||||10
1729142970000|2024-10-17 05:29:30|||||||||3
1729142980000|2024-10-17 05:29:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|10
1729142990000|2024-10-17 05:29:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1729143010000|2024-10-17 05:30:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1729143030000|2024-10-17 05:30:30|||||||||1
1729143130000|2024-10-17 05:32:10|||||||||10
1729143140000|2024-10-17 05:32:20|||||||||17
1729143390000|2024-10-17 05:36:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1729143400000|2024-10-17 05:36:40|||||||||1
1729143410000|2024-10-17 05:36:50|||||||||1
1729143420000|2024-10-17 05:37:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1729143960000|2024-10-17 05:46:00|||||||||2
1729144010000|2024-10-17 05:46:50|||||||||1
1729144080000|2024-10-17 05:48:00|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|29
1729144170000|2024-10-17 05:49:30|||||||||1
1729144210000|2024-10-17 05:50:10|||||||||2
1729144260000|2024-10-17 05:51:00|||||||||5
1729144270000|2024-10-17 05:51:10|||||||||1
1729144350000|2024-10-17 05:52:30|||||||||3
1729144420000|2024-10-17 05:53:40|||||||||3
1729144430000|2024-10-17 05:53:50|||||||||2
1729144450000|2024-10-17 05:54:10|||||||||1
1729144520000|2024-10-17 05:55:20|||||||||6
1729144530000|2024-10-17 05:55:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|4
1729144670000|2024-10-17 05:57:50|||||||||1
1729144700000|2024-10-17 05:58:20|||||||||1
1729144840000|2024-10-17 06:00:40|||||||||5
1729144850000|2024-10-17 06:00:50|||||||||10
1729145070000|2024-10-17 06:04:30|||||||||1
1729145230000|2024-10-17 06:07:10|||||||||3
1729145240000|2024-10-17 06:07:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|11
1729145300000|2024-10-17 06:08:20|||||||||4
1729145310000|2024-10-17 06:08:30|||||||||1
1729145380000|2024-10-17 06:09:40|||||||||1
1729145510000|2024-10-17 06:11:50|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|40
1729145680000|2024-10-17 06:14:40|||||||||1
1729145740000|2024-10-17 06:15:40|||||||||6
1729145800000|2024-10-17 06:16:40|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|15
1729145810000|2024-10-17 06:16:50|||||||||1
1729145860000|2024-10-17 06:17:40|||||||||1
1729146690000|2024-10-17 06:31:30|||||||||1
1729146720000|2024-10-17 06:32:00|||||||||2
1729146750000|2024-10-17 06:32:30|||||||||1
1729146760000|2024-10-17 06:32:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|4
1729147030000|2024-10-17 06:37:10|||||||||1
1729147080000|2024-10-17 06:38:00|||||||||23
1729147090000|2024-10-17 06:38:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1729147170000|2024-10-17 06:39:30|||||||||3
1729147240000|2024-10-17 06:40:40|||||||||2
1729147300000|2024-10-17 06:41:40|||||||||3
1729147310000|2024-10-17 06:41:50|||||||||2
1729147330000|2024-10-17 06:42:10|||||||||1
1729147340000|2024-10-17 06:42:20|||||||||1
1729147350000|2024-10-17 06:42:30|||||||||1
1729147470000|2024-10-17 06:44:30|||||||||1
1729147510000|2024-10-17 06:45:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|6
1729147530000|2024-10-17 06:45:30|||||||||1
1729147670000|2024-10-17 06:47:50|||||||||1
1729148080000|2024-10-17 06:54:40|||||||||2
1729148170000|2024-10-17 06:56:10|||||||||4
1729148200000|2024-10-17 06:56:40|||||||||1
1729148240000|2024-10-17 06:57:20|||||||||1
1729148260000|2024-10-17 06:57:40|||||||||23
1729148290000|2024-10-17 06:58:10|||||||||1
1729148310000|2024-10-17 06:58:30|||||||||2
1729148320000|2024-10-17 06:58:40|||||||||1
1729148330000|2024-10-17 06:58:50|||||||||1
1729148380000|2024-10-17 06:59:40|||||||||1
1729148440000|2024-10-17 07:00:40|||||||||1
1729148500000|2024-10-17 07:01:40|||||||||1
1729148580000|2024-10-17 07:03:00|||||||||1
1729148590000|2024-10-17 07:03:10|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|4
1729148600000|2024-10-17 07:03:20|19.05|18.89|19.05|18.89|19.05|18.89|19.02|18.86|1
1729148610000|2024-10-17 07:03:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1729148630000|2024-10-17 07:03:50|||||||||1
1729148640000|2024-10-17 07:04:00|||||||||1
1729148690000|2024-10-17 07:04:50|||||||||1
1729148740000|2024-10-17 07:05:40|||||||||1
1729148810000|2024-10-17 07:06:50|||||||||1
1729148870000|2024-10-17 07:07:50|||||||||1
1729148890000|2024-10-17 07:08:10|||||||||2
1729148960000|2024-10-17 07:09:20|||||||||1
1729148970000|2024-10-17 07:09:30|||||||||10
1729149000000|2024-10-17 07:10:00|||||||||10
1729149030000|2024-10-17 07:10:30|||||||||12
1729149040000|2024-10-17 07:10:40|||||||||1
1729149060000|2024-10-17 07:11:00|||||||||2
1729149150000|2024-10-17 07:12:30|||||||||1
1729149190000|2024-10-17 07:13:10|||||||||1
1729149280000|2024-10-17 07:14:40|||||||||1
1729149360000|2024-10-17 07:16:00|||||||||2
1729149400000|2024-10-17 07:16:40|||||||||1
1729149450000|2024-10-17 07:17:30|||||||||1
1729149510000|2024-10-17 07:18:30|||||||||1
1729149530000|2024-10-17 07:18:50|||||||||1
1729149580000|2024-10-17 07:19:40|||||||||1
1729149680000|2024-10-17 07:21:20|||||||||1
1729149710000|2024-10-17 07:21:50|||||||||2
1729149720000|2024-10-17 07:22:00|||||||||1
1729149730000|2024-10-17 07:22:10|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|7
1729149790000|2024-10-17 07:23:10|||||||||1
1729149850000|2024-10-17 07:24:10|||||||||1
1729149890000|2024-10-17 07:24:50|||||||||15
1729150000000|2024-10-17 07:26:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|5
1729150020000|2024-10-17 07:27:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1729150240000|2024-10-17 07:30:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1729150260000|2024-10-17 07:31:00|19.05|18.89|19.02|18.86|19.07|18.91|19.02|18.86|9
1729150270000|2024-10-17 07:31:10|||||||||2
1729150360000|2024-10-17 07:32:40|||||||||1
1729150370000|2024-10-17 07:32:50|||||||||5
1729150400000|2024-10-17 07:33:20|||||||||1
1729150660000|2024-10-17 07:37:40|||||||||4
1729150730000|2024-10-17 07:38:50|||||||||1
1729150740000|2024-10-17 07:39:00|||||||||4
1729150780000|2024-10-17 07:39:40|||||||||1
1729150840000|2024-10-17 07:40:40|||||||||8
1729150850000|2024-10-17 07:40:50|||||||||2
1729150930000|2024-10-17 07:42:10|||||||||3
1729151080000|2024-10-17 07:44:40|||||||||67
1729151200000|2024-10-17 07:46:40|||||||||1
1729151360000|2024-10-17 07:49:20|||||||||2
1729151610000|2024-10-17 07:53:30|||||||||1
1729151880000|2024-10-17 07:58:00|||||||||1
1729151910000|2024-10-17 07:58:30|||||||||1
1729152020000|2024-10-17 08:00:20|||||||||75
1729152060000|2024-10-17 08:01:00|||||||||4
1729152390000|2024-10-17 08:06:30|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|35
1729152470000|2024-10-17 08:07:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1729152490000|2024-10-17 08:08:10|||||||||1
1729152500000|2024-10-17 08:08:20|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|5
1729152550000|2024-10-17 08:09:10|||||||||5
1729152580000|2024-10-17 08:09:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1729152590000|2024-10-17 08:09:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1729152620000|2024-10-17 08:10:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|0
1729152640000|2024-10-17 08:10:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1729152700000|2024-10-17 08:11:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1729152950000|2024-10-17 08:15:50|||||||||5
1729153010000|2024-10-17 08:16:50|||||||||1
1729153130000|2024-10-17 08:18:50|||||||||1
1729153260000|2024-10-17 08:21:00|||||||||56
1729153320000|2024-10-17 08:22:00|||||||||1
1729153570000|2024-10-17 08:26:10|||||||||1
1729153730000|2024-10-17 08:28:50|||||||||1
1729153770000|2024-10-17 08:29:30|||||||||49
1729153780000|2024-10-17 08:29:40|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|83
1729153790000|2024-10-17 08:29:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|8
1729153830000|2024-10-17 08:30:30|||||||||1
1729153880000|2024-10-17 08:31:20|||||||||1
1729154110000|2024-10-17 08:35:10|||||||||11
1729154140000|2024-10-17 08:35:40|||||||||3
1729154370000|2024-10-17 08:39:30|||||||||2
1729154400000|2024-10-17 08:40:00|||||||||2
1729154600000|2024-10-17 08:43:20|||||||||55
1729154630000|2024-10-17 08:43:50|||||||||5
1729154920000|2024-10-17 08:48:40|||||||||2
1729154960000|2024-10-17 08:49:20|||||||||1
1729154970000|2024-10-17 08:49:30|||||||||2
1729154980000|2024-10-17 08:49:40|||||||||1
1729155180000|2024-10-17 08:53:00|||||||||1
1729155220000|2024-10-17 08:53:40|||||||||11
1729155280000|2024-10-17 08:54:40|||||||||6
1729155690000|2024-10-17 09:01:30|||||||||9
1729156100000|2024-10-17 09:08:20|||||||||2
1729156310000|2024-10-17 09:11:50|||||||||4
1729156390000|2024-10-17 09:13:10|||||||||1
1729156400000|2024-10-17 09:13:20|||||||||2
1729157000000|2024-10-17 09:23:20|||||||||4
1729157060000|2024-10-17 09:24:20|||||||||1
1729157120000|2024-10-17 09:25:20|||||||||20
1729157190000|2024-10-17 09:26:30|||||||||10
1729157210000|2024-10-17 09:26:50|||||||||1
1729157380000|2024-10-17 09:29:40|||||||||1
1729157390000|2024-10-17 09:29:50|||||||||3
1729157480000|2024-10-17 09:31:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1729157500000|2024-10-17 09:31:40|18.99|18.83|19.02|18.86|19.02|18.86|18.97|18.81|6
1729157620000|2024-10-17 09:33:40|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|95
1729157810000|2024-10-17 09:36:50|||||||||10
1729157870000|2024-10-17 09:37:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|17
1729157940000|2024-10-17 09:39:00|||||||||1
1729158030000|2024-10-17 09:40:30|||||||||2
1729158280000|2024-10-17 09:44:40|||||||||2
1729158400000|2024-10-17 09:46:40|||||||||1
1729158410000|2024-10-17 09:46:50|||||||||1
1729158550000|2024-10-17 09:49:10|||||||||18
1729158670000|2024-10-17 09:51:10|||||||||4
1729158820000|2024-10-17 09:53:40|||||||||1
1729158860000|2024-10-17 09:54:20|||||||||2
1729159030000|2024-10-17 09:57:10|||||||||4
1729159040000|2024-10-17 09:57:20|||||||||4
1729159150000|2024-10-17 09:59:10|||||||||1
1729159230000|2024-10-17 10:00:30|||||||||1
1729159260000|2024-10-17 10:01:00|||||||||3
1729159270000|2024-10-17 10:01:10|||||||||1
1729159290000|2024-10-17 10:01:30|||||||||2
1729159300000|2024-10-17 10:01:40|||||||||1
1729159320000|2024-10-17 10:02:00|||||||||1
1729159640000|2024-10-17 10:07:20|||||||||1
1729159700000|2024-10-17 10:08:20|||||||||1
1729159770000|2024-10-17 10:09:30|||||||||2
1729159800000|2024-10-17 10:10:00|||||||||19
1729159920000|2024-10-17 10:12:00|||||||||18
1729159940000|2024-10-17 10:12:20|||||||||1
1729159960000|2024-10-17 10:12:40|||||||||2
1729160040000|2024-10-17 10:14:00|||||||||1
1729160110000|2024-10-17 10:15:10|||||||||28
1729160180000|2024-10-17 10:16:20|||||||||1
1729160880000|2024-10-17 10:28:00|||||||||20
1729161050000|2024-10-17 10:30:50|||||||||2
1729161520000|2024-10-17 10:38:40|||||||||1
1729161580000|2024-10-17 10:39:40|||||||||1
1729161600000|2024-10-17 10:40:00|||||||||15
1729161930000|2024-10-17 10:45:30|||||||||1
1729162410000|2024-10-17 10:53:30|||||||||47
1729162570000|2024-10-17 10:56:10|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|13
1729162670000|2024-10-17 10:57:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1729162690000|2024-10-17 10:58:10|||||||||10
1729162700000|2024-10-17 10:58:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1729162800000|2024-10-17 11:00:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|17
1729162810000|2024-10-17 11:00:10|||||||||1
1729163000000|2024-10-17 11:03:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|14
1729163160000|2024-10-17 11:06:00|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|14
1729163350000|2024-10-17 11:09:10|||||||||1
1729163580000|2024-10-17 11:13:00|||||||||1
1729164190000|2024-10-17 11:23:10|||||||||2
1729164230000|2024-10-17 11:23:50|||||||||2
1729164270000|2024-10-17 11:24:30|||||||||1
1729164280000|2024-10-17 11:24:40|||||||||1
1729164840000|2024-10-17 11:34:00|||||||||1
1729164920000|2024-10-17 11:35:20|||||||||1
1729165230000|2024-10-17 11:40:30|||||||||31
1729165250000|2024-10-17 11:40:50|||||||||1
1729165370000|2024-10-17 11:42:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|71
1729165410000|2024-10-17 11:43:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|1
1729165450000|2024-10-17 11:44:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1729165460000|2024-10-17 11:44:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1729165710000|2024-10-17 11:48:30|||||||||2
1729165830000|2024-10-17 11:50:30|||||||||3
1729165880000|2024-10-17 11:51:20|||||||||5
1729165930000|2024-10-17 11:52:10|||||||||1
1729165980000|2024-10-17 11:53:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1729166000000|2024-10-17 11:53:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1729166010000|2024-10-17 11:53:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1729166040000|2024-10-17 11:54:00|||||||||1
1729166080000|2024-10-17 11:54:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1729166310000|2024-10-17 11:58:30|||||||||1
1729166400000|2024-10-17 12:00:00|||||||||2
1729166450000|2024-10-17 12:00:50|||||||||1
1729166540000|2024-10-17 12:02:20|||||||||1
1729167180000|2024-10-17 12:13:00|||||||||49
1729167250000|2024-10-17 12:14:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|124
1729167270000|2024-10-17 12:14:30|||||||||1
1729167280000|2024-10-17 12:14:40|||||||||1
1729167420000|2024-10-17 12:17:00|||||||||2
1729167480000|2024-10-17 12:18:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|95
1729167600000|2024-10-17 12:20:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|105
1729167610000|2024-10-17 12:20:10|||||||||1
1729167620000|2024-10-17 12:20:20|||||||||4
1729167670000|2024-10-17 12:21:10|||||||||1
1729167700000|2024-10-17 12:21:40|||||||||21
1729167800000|2024-10-17 12:23:20|||||||||1
1729167810000|2024-10-17 12:23:30|||||||||36
1729167820000|2024-10-17 12:23:40|||||||||1
1729167850000|2024-10-17 12:24:10|||||||||1
1729167880000|2024-10-17 12:24:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|47
1729167940000|2024-10-17 12:25:40|||||||||1
1729167990000|2024-10-17 12:26:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|23
1729168050000|2024-10-17 12:27:30|||||||||1
1729168110000|2024-10-17 12:28:30|||||||||1
1729168130000|2024-10-17 12:28:50|||||||||1
1729168160000|2024-10-17 12:29:20|||||||||12
1729168170000|2024-10-17 12:29:30|||||||||7
1729168200000|2024-10-17 12:30:00|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|70
1729168210000|2024-10-17 12:30:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|82
1729168220000|2024-10-17 12:30:20|||||||||5
1729168240000|2024-10-17 12:30:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1729168250000|2024-10-17 12:30:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1729168260000|2024-10-17 12:31:00|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1729168300000|2024-10-17 12:31:40|||||||||5
1729168310000|2024-10-17 12:31:50|||||||||2
1729168390000|2024-10-17 12:33:10|||||||||27
1729168400000|2024-10-17 12:33:20|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|47
1729168420000|2024-10-17 12:33:40|||||||||5
1729168530000|2024-10-17 12:35:30|||||||||3
1729168600000|2024-10-17 12:36:40|||||||||19
1729168630000|2024-10-17 12:37:10|||||||||11
1729168710000|2024-10-17 12:38:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|0
1729168730000|2024-10-17 12:38:50|18.97|18.81|18.92|18.76|18.97|18.81|18.92|18.76|5
1729168830000|2024-10-17 12:40:30|||||||||2
1729169000000|2024-10-17 12:43:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|58
1729169070000|2024-10-17 12:44:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1729169090000|2024-10-17 12:44:50|||||||||9
1729169140000|2024-10-17 12:45:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|8
1729169170000|2024-10-17 12:46:10|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|5
1729169180000|2024-10-17 12:46:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1729169210000|2024-10-17 12:46:50|||||||||29
1729169240000|2024-10-17 12:47:20|||||||||5
1729169390000|2024-10-17 12:49:50|||||||||2
1729169410000|2024-10-17 12:50:10|||||||||2
1729169540000|2024-10-17 12:52:20|||||||||1
1729169640000|2024-10-17 12:54:00|||||||||15
1729169660000|2024-10-17 12:54:20|||||||||5
1729169770000|2024-10-17 12:56:10|||||||||2
1729169940000|2024-10-17 12:59:00|||||||||1
1729170060000|2024-10-17 13:01:00|||||||||1
1729170070000|2024-10-17 13:01:10|||||||||33
1729170090000|2024-10-17 13:01:30|||||||||1
1729170270000|2024-10-17 13:04:30|||||||||2
1729170290000|2024-10-17 13:04:50|||||||||1
1729170300000|2024-10-17 13:05:00|||||||||1
1729170360000|2024-10-17 13:06:00|||||||||10
1729170440000|2024-10-17 13:07:20|||||||||7
1729170450000|2024-10-17 13:07:30|||||||||2
1729170460000|2024-10-17 13:07:40|||||||||2
1729170470000|2024-10-17 13:07:50|||||||||11
1729170500000|2024-10-17 13:08:20|||||||||5
1729170530000|2024-10-17 13:08:50|||||||||10
1729170620000|2024-10-17 13:10:20|||||||||2
1729170680000|2024-10-17 13:11:20|||||||||15
1729170740000|2024-10-17 13:12:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|26
1729170760000|2024-10-17 13:12:40|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|41
1729170770000|2024-10-17 13:12:50|||||||||4
1729170780000|2024-10-17 13:13:00|||||||||16
1729170850000|2024-10-17 13:14:10|||||||||1
1729170860000|2024-10-17 13:14:20|||||||||10
1729170930000|2024-10-17 13:15:30|||||||||9
1729170940000|2024-10-17 13:15:40|||||||||1
1729170950000|2024-10-17 13:15:50|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|41
1729170960000|2024-10-17 13:16:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1729170970000|2024-10-17 13:16:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|6
1729170980000|2024-10-17 13:16:20|||||||||1
1729171060000|2024-10-17 13:17:40|||||||||2
1729171090000|2024-10-17 13:18:10|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|152
1729171110000|2024-10-17 13:18:30|||||||||1
1729171180000|2024-10-17 13:19:40|||||||||1
1729171220000|2024-10-17 13:20:20|||||||||7
1729171240000|2024-10-17 13:20:40|||||||||11
1729171300000|2024-10-17 13:21:40|||||||||2
1729171420000|2024-10-17 13:23:40|||||||||1
1729171460000|2024-10-17 13:24:20|||||||||2
1729171590000|2024-10-17 13:26:30|||||||||1
1729171620000|2024-10-17 13:27:00|||||||||1
1729171650000|2024-10-17 13:27:30|||||||||1
1729171700000|2024-10-17 13:28:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|159
1729171800000|2024-10-17 13:30:00|||||||||31
1729171810000|2024-10-17 13:30:10|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|17
1729171830000|2024-10-17 13:30:30|||||||||1
1729171850000|2024-10-17 13:30:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1729171860000|2024-10-17 13:31:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1729171870000|2024-10-17 13:31:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1729171910000|2024-10-17 13:31:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1729171950000|2024-10-17 13:32:30|||||||||2
1729171980000|2024-10-17 13:33:00|||||||||1
1729171990000|2024-10-17 13:33:10|||||||||5
1729172000000|2024-10-17 13:33:20|||||||||1
1729172010000|2024-10-17 13:33:30|||||||||6
1729172020000|2024-10-17 13:33:40|||||||||3
1729172030000|2024-10-17 13:33:50|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|88
1729172040000|2024-10-17 13:34:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|3
1729172060000|2024-10-17 13:34:20|||||||||7
1729172070000|2024-10-17 13:34:30|||||||||56
1729172080000|2024-10-17 13:34:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|117
1729172090000|2024-10-17 13:34:50|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|6
1729172100000|2024-10-17 13:35:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1729172110000|2024-10-17 13:35:10|||||||||2
1729172120000|2024-10-17 13:35:20|||||||||34
1729172130000|2024-10-17 13:35:30|19.06|18.9|19.02|18.86|19.06|18.9|19.02|18.86|9
1729172140000|2024-10-17 13:35:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|62
1729172150000|2024-10-17 13:35:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|20
1729172170000|2024-10-17 13:36:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1729172180000|2024-10-17 13:36:20|19.07|18.91|19.07|18.91|19.11|18.95|19.07|18.91|22
1729172190000|2024-10-17 13:36:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|17
1729172200000|2024-10-17 13:36:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1729172210000|2024-10-17 13:36:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1729172220000|2024-10-17 13:37:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|45
1729172230000|2024-10-17 13:37:10|||||||||4
1729172240000|2024-10-17 13:37:20|||||||||21
1729172250000|2024-10-17 13:37:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1729172260000|2024-10-17 13:37:40|||||||||2
1729172270000|2024-10-17 13:37:50|||||||||8
1729172280000|2024-10-17 13:38:00|||||||||1
1729172310000|2024-10-17 13:38:30|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|0
1729172320000|2024-10-17 13:38:40|||||||||4
1729172330000|2024-10-17 13:38:50|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|15
1729172340000|2024-10-17 13:39:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|5
1729172350000|2024-10-17 13:39:10|||||||||1
1729172360000|2024-10-17 13:39:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1729172380000|2024-10-17 13:39:40|||||||||16
1729172390000|2024-10-17 13:39:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|16
1729172400000|2024-10-17 13:40:00|||||||||21
1729172410000|2024-10-17 13:40:10|||||||||4
1729172420000|2024-10-17 13:40:20|||||||||28
1729172430000|2024-10-17 13:40:30|||||||||36
1729172440000|2024-10-17 13:40:40|||||||||25
1729172450000|2024-10-17 13:40:50|||||||||4
1729172460000|2024-10-17 13:41:00|||||||||2
1729172470000|2024-10-17 13:41:10|||||||||5
1729172480000|2024-10-17 13:41:20|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|52
1729172490000|2024-10-17 13:41:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|27
1729172510000|2024-10-17 13:41:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|46
1729172540000|2024-10-17 13:42:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|19
1729172560000|2024-10-17 13:42:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1729172570000|2024-10-17 13:42:50|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|48
1729172580000|2024-10-17 13:43:00|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|6
1729172590000|2024-10-17 13:43:10|||||||||47
1729172600000|2024-10-17 13:43:20|||||||||11
1729172650000|2024-10-17 13:44:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|60
1729172680000|2024-10-17 13:44:40|||||||||1
1729172700000|2024-10-17 13:45:00|||||||||43
1729172710000|2024-10-17 13:45:10|||||||||13
1729172730000|2024-10-17 13:45:30|||||||||7
1729172740000|2024-10-17 13:45:40|||||||||1
1729172770000|2024-10-17 13:46:10|||||||||2
1729172780000|2024-10-17 13:46:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|53
1729172790000|2024-10-17 13:46:30|||||||||12
1729172820000|2024-10-17 13:47:00|||||||||4
1729172830000|2024-10-17 13:47:10|||||||||10
1729172850000|2024-10-17 13:47:30|||||||||12
1729172860000|2024-10-17 13:47:40|||||||||2
1729172890000|2024-10-17 13:48:10|||||||||1
1729172910000|2024-10-17 13:48:30|||||||||3
1729172930000|2024-10-17 13:48:50|||||||||1
1729172960000|2024-10-17 13:49:20|||||||||60
1729172970000|2024-10-17 13:49:30|||||||||11
1729173000000|2024-10-17 13:50:00|||||||||2
1729173010000|2024-10-17 13:50:10|||||||||2
1729173020000|2024-10-17 13:50:20|||||||||1
1729173030000|2024-10-17 13:50:30|||||||||15
1729173050000|2024-10-17 13:50:50|||||||||3
1729173060000|2024-10-17 13:51:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|18
1729173080000|2024-10-17 13:51:20|||||||||6
1729173090000|2024-10-17 13:51:30|||||||||1
1729173100000|2024-10-17 13:51:40|||||||||14
1729173110000|2024-10-17 13:51:50|||||||||14
1729173120000|2024-10-17 13:52:00|||||||||1
1729173130000|2024-10-17 13:52:10|||||||||1
1729173140000|2024-10-17 13:52:20|||||||||2
1729173150000|2024-10-17 13:52:30|||||||||14
1729173160000|2024-10-17 13:52:40|||||||||5
1729173170000|2024-10-17 13:52:50|||||||||1
1729173190000|2024-10-17 13:53:10|||||||||4
1729173200000|2024-10-17 13:53:20|||||||||8
1729173210000|2024-10-17 13:53:30|||||||||18
1729173220000|2024-10-17 13:53:40|||||||||7
1729173230000|2024-10-17 13:53:50|||||||||3
1729173240000|2024-10-17 13:54:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|179
1729173250000|2024-10-17 13:54:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|61
1729173260000|2024-10-17 13:54:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|105
1729173270000|2024-10-17 13:54:30|||||||||2
1729173280000|2024-10-17 13:54:40|||||||||1
1729173290000|2024-10-17 13:54:50|||||||||4
1729173330000|2024-10-17 13:55:30|||||||||1
1729173360000|2024-10-17 13:56:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|50
1729173370000|2024-10-17 13:56:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|14
1729173380000|2024-10-17 13:56:20|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|44
1729173390000|2024-10-17 13:56:30|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|47
1729173400000|2024-10-17 13:56:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|52
1729173420000|2024-10-17 13:57:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|17
1729173440000|2024-10-17 13:57:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|17
1729173460000|2024-10-17 13:57:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|36
1729173470000|2024-10-17 13:57:50|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|10
1729173480000|2024-10-17 13:58:00|||||||||1
1729173490000|2024-10-17 13:58:10|||||||||1
1729173530000|2024-10-17 13:58:50|||||||||5
1729173550000|2024-10-17 13:59:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|40
1729173560000|2024-10-17 13:59:20|||||||||2
1729173570000|2024-10-17 13:59:30|||||||||12
1729173590000|2024-10-17 13:59:50|||||||||8
1729173600000|2024-10-17 14:00:00|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|14
1729173610000|2024-10-17 14:00:10|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|12
1729173620000|2024-10-17 14:00:20|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|15
1729173630000|2024-10-17 14:00:30|19.02|18.86|19.01|18.85|19.02|18.86|18.97|18.81|15
1729173640000|2024-10-17 14:00:40|18.97|18.81|18.97|18.81|19.01|18.85|18.97|18.81|21
1729173650000|2024-10-17 14:00:50|19.01|18.85|19.02|18.86|19.02|18.86|18.97|18.81|26
1729173660000|2024-10-17 14:01:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|17
1729173670000|2024-10-17 14:01:10|||||||||6
1729173680000|2024-10-17 14:01:20|||||||||6
1729173690000|2024-10-17 14:01:30|||||||||8
1729173710000|2024-10-17 14:01:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|343
1729173720000|2024-10-17 14:02:00|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|122
1729173740000|2024-10-17 14:02:20|||||||||32
1729173750000|2024-10-17 14:02:30|||||||||80
1729173770000|2024-10-17 14:02:50|||||||||26
1729173780000|2024-10-17 14:03:00|||||||||13
1729173790000|2024-10-17 14:03:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1729173800000|2024-10-17 14:03:20|||||||||6
1729173810000|2024-10-17 14:03:30|||||||||8
1729173820000|2024-10-17 14:03:40|||||||||51
1729173830000|2024-10-17 14:03:50|||||||||2
1729173840000|2024-10-17 14:04:00|||||||||3
1729173850000|2024-10-17 14:04:10|||||||||2
1729173870000|2024-10-17 14:04:30|||||||||56
1729173880000|2024-10-17 14:04:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1729173890000|2024-10-17 14:04:50|||||||||8
1729173900000|2024-10-17 14:05:00|||||||||2
1729173910000|2024-10-17 14:05:10|19.16|19|19.11|18.95|19.16|19|19.11|18.95|110
1729173920000|2024-10-17 14:05:20|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|16
1729173930000|2024-10-17 14:05:30|||||||||20
1729173940000|2024-10-17 14:05:40|||||||||11
1729173950000|2024-10-17 14:05:50|||||||||13
1729173960000|2024-10-17 14:06:00|19.16|19|19.16|19|19.16|19|19.16|19|9
1729173970000|2024-10-17 14:06:10|||||||||21
1729173980000|2024-10-17 14:06:20|||||||||4
1729173990000|2024-10-17 14:06:30|||||||||12
1729174000000|2024-10-17 14:06:40|||||||||2
1729174010000|2024-10-17 14:06:50|||||||||1
1729174020000|2024-10-17 14:07:00|||||||||2
1729174030000|2024-10-17 14:07:10|||||||||3
1729174040000|2024-10-17 14:07:20|||||||||1
1729174050000|2024-10-17 14:07:30|||||||||3
1729174060000|2024-10-17 14:07:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|60
1729174070000|2024-10-17 14:07:50|19.16|19|19.16|19|19.16|19|19.16|19|11
1729174080000|2024-10-17 14:08:00|||||||||2
1729174090000|2024-10-17 14:08:10|||||||||21
1729174100000|2024-10-17 14:08:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1729174110000|2024-10-17 14:08:30|||||||||24
1729174130000|2024-10-17 14:08:50|19.16|19|19.16|19|19.16|19|19.16|19|34
1729174140000|2024-10-17 14:09:00|||||||||2
1729174150000|2024-10-17 14:09:10|||||||||1
1729174160000|2024-10-17 14:09:20|||||||||8
1729174170000|2024-10-17 14:09:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|129
1729174180000|2024-10-17 14:09:40|19.16|19|19.16|19|19.16|19|19.16|19|11
1729174190000|2024-10-17 14:09:50|||||||||14
1729174200000|2024-10-17 14:10:00|||||||||4
1729174210000|2024-10-17 14:10:10|||||||||1
1729174220000|2024-10-17 14:10:20|||||||||5
1729174230000|2024-10-17 14:10:30|||||||||1
1729174240000|2024-10-17 14:10:40|||||||||10
1729174250000|2024-10-17 14:10:50|||||||||13
1729174260000|2024-10-17 14:11:00|||||||||1
1729174280000|2024-10-17 14:11:20|||||||||1
1729174290000|2024-10-17 14:11:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|70
1729174300000|2024-10-17 14:11:40|||||||||5
1729174310000|2024-10-17 14:11:50|||||||||2
1729174320000|2024-10-17 14:12:00|||||||||1
1729174330000|2024-10-17 14:12:10|||||||||1
1729174340000|2024-10-17 14:12:20|||||||||14
1729174350000|2024-10-17 14:12:30|||||||||3
1729174360000|2024-10-17 14:12:40|||||||||4
1729174370000|2024-10-17 14:12:50|||||||||1
1729174380000|2024-10-17 14:13:00|||||||||32
1729174390000|2024-10-17 14:13:10|||||||||2
1729174400000|2024-10-17 14:13:20|||||||||8
1729174410000|2024-10-17 14:13:30|||||||||8
1729174420000|2024-10-17 14:13:40|||||||||23
1729174430000|2024-10-17 14:13:50|||||||||1
1729174440000|2024-10-17 14:14:00|||||||||1
1729174450000|2024-10-17 14:14:10|||||||||30
1729174470000|2024-10-17 14:14:30|||||||||4
1729174480000|2024-10-17 14:14:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|310
1729174490000|2024-10-17 14:14:50|||||||||15
1729174500000|2024-10-17 14:15:00|||||||||4
1729174510000|2024-10-17 14:15:10|||||||||8
1729174520000|2024-10-17 14:15:20|||||||||29
1729174530000|2024-10-17 14:15:30|||||||||8
1729174540000|2024-10-17 14:15:40|||||||||5
1729174550000|2024-10-17 14:15:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|70
1729174560000|2024-10-17 14:16:00|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|46
1729174570000|2024-10-17 14:16:10|19.07|18.91|19.07|18.91|19.09|18.93|19.06|18.9|31
1729174580000|2024-10-17 14:16:20|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|13
1729174590000|2024-10-17 14:16:30|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|6
1729174600000|2024-10-17 14:16:40|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|19
1729174610000|2024-10-17 14:16:50|||||||||6
1729174620000|2024-10-17 14:17:00|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|11
1729174630000|2024-10-17 14:17:10|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|68
1729174640000|2024-10-17 14:17:20|19.07|18.91|19.11|18.95|19.11|18.95|19.06|18.9|26
1729174650000|2024-10-17 14:17:30|||||||||6
1729174660000|2024-10-17 14:17:40|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|20
1729174670000|2024-10-17 14:17:50|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1729174680000|2024-10-17 14:18:00|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|14
1729174690000|2024-10-17 14:18:10|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|10
1729174700000|2024-10-17 14:18:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|32
1729174710000|2024-10-17 14:18:30|||||||||18
1729174720000|2024-10-17 14:18:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|41
1729174730000|2024-10-17 14:18:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|6
1729174740000|2024-10-17 14:19:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|4
1729174750000|2024-10-17 14:19:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|8
1729174760000|2024-10-17 14:19:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|9
1729174770000|2024-10-17 14:19:30|||||||||62
1729174780000|2024-10-17 14:19:40|||||||||4
1729174790000|2024-10-17 14:19:50|||||||||20
1729174800000|2024-10-17 14:20:00|||||||||3
1729174810000|2024-10-17 14:20:10|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|47
1729174820000|2024-10-17 14:20:20|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|26
1729174830000|2024-10-17 14:20:30|||||||||5
1729174840000|2024-10-17 14:20:40|||||||||5
1729174850000|2024-10-17 14:20:50|||||||||7
1729174860000|2024-10-17 14:21:00|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|38
1729174870000|2024-10-17 14:21:10|||||||||9
1729174880000|2024-10-17 14:21:20|||||||||8
1729174890000|2024-10-17 14:21:30|||||||||7
1729174900000|2024-10-17 14:21:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1729174910000|2024-10-17 14:21:50|||||||||7
1729174920000|2024-10-17 14:22:00|||||||||5
1729174930000|2024-10-17 14:22:10|||||||||9
1729174940000|2024-10-17 14:22:20|||||||||20
1729174950000|2024-10-17 14:22:30|||||||||14
1729174960000|2024-10-17 14:22:40|||||||||9
1729174970000|2024-10-17 14:22:50|||||||||21
1729174980000|2024-10-17 14:23:00|||||||||114
1729174990000|2024-10-17 14:23:10|||||||||9
1729175000000|2024-10-17 14:23:20|||||||||9
1729175010000|2024-10-17 14:23:30|||||||||5
1729175020000|2024-10-17 14:23:40|||||||||10
1729175030000|2024-10-17 14:23:50|||||||||5
1729175040000|2024-10-17 14:24:00|||||||||3
1729175050000|2024-10-17 14:24:10|||||||||15
1729175060000|2024-10-17 14:24:20|||||||||10
1729175070000|2024-10-17 14:24:30|||||||||8
1729175080000|2024-10-17 14:24:40|||||||||22
1729175090000|2024-10-17 14:24:50|||||||||12
1729175100000|2024-10-17 14:25:00|||||||||95
1729175110000|2024-10-17 14:25:10|||||||||9
1729175120000|2024-10-17 14:25:20|||||||||12
1729175130000|2024-10-17 14:25:30|||||||||35
1729175140000|2024-10-17 14:25:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|24
1729175150000|2024-10-17 14:25:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|9
1729175160000|2024-10-17 14:26:00|||||||||56
1729175170000|2024-10-17 14:26:10|||||||||9
1729175180000|2024-10-17 14:26:20|||||||||7
1729175190000|2024-10-17 14:26:30|||||||||4
1729175200000|2024-10-17 14:26:40|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|23
1729175210000|2024-10-17 14:26:50|||||||||5
1729175220000|2024-10-17 14:27:00|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|6
1729175230000|2024-10-17 14:27:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|20
1729175240000|2024-10-17 14:27:20|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|124
1729175250000|2024-10-17 14:27:30|||||||||7
1729175260000|2024-10-17 14:27:40|||||||||5
1729175270000|2024-10-17 14:27:50|||||||||15
1729175280000|2024-10-17 14:28:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|18
1729175290000|2024-10-17 14:28:10|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|140
1729175300000|2024-10-17 14:28:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|23
1729175310000|2024-10-17 14:28:30|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|13
1729175320000|2024-10-17 14:28:40|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|5
1729175330000|2024-10-17 14:28:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|55
1729175340000|2024-10-17 14:29:00|||||||||3
1729175350000|2024-10-17 14:29:10|||||||||8
1729175360000|2024-10-17 14:29:20|||||||||7
1729175370000|2024-10-17 14:29:30|||||||||5
1729175380000|2024-10-17 14:29:40|||||||||31
1729175390000|2024-10-17 14:29:50|||||||||7
1729175410000|2024-10-17 14:30:10|||||||||1
1729175420000|2024-10-17 14:30:20|||||||||17
1729175430000|2024-10-17 14:30:30|||||||||1
1729175440000|2024-10-17 14:30:40|||||||||2
1729175450000|2024-10-17 14:30:50|||||||||1
1729175470000|2024-10-17 14:31:10|||||||||3
1729175490000|2024-10-17 14:31:30|||||||||12
1729175510000|2024-10-17 14:31:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|71
1729175530000|2024-10-17 14:32:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1729175580000|2024-10-17 14:33:00|||||||||3
1729175590000|2024-10-17 14:33:10|||||||||2
1729175600000|2024-10-17 14:33:20|||||||||2
1729175610000|2024-10-17 14:33:30|||||||||1
1729175620000|2024-10-17 14:33:40|||||||||1
1729175630000|2024-10-17 14:33:50|||||||||1
1729175640000|2024-10-17 14:34:00|||||||||1
1729175650000|2024-10-17 14:34:10|||||||||6
1729175660000|2024-10-17 14:34:20|||||||||1
1729175670000|2024-10-17 14:34:30|||||||||3
1729175680000|2024-10-17 14:34:40|||||||||1
1729175690000|2024-10-17 14:34:50|||||||||1
1729175700000|2024-10-17 14:35:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|55
1729175710000|2024-10-17 14:35:10|||||||||3
1729175720000|2024-10-17 14:35:20|||||||||1
1729175730000|2024-10-17 14:35:30|||||||||1
1729175740000|2024-10-17 14:35:40|||||||||1
1729175750000|2024-10-17 14:35:50|||||||||3
1729175760000|2024-10-17 14:36:00|||||||||2
1729175770000|2024-10-17 14:36:10|19.16|19|19.11|18.95|19.16|19|19.11|18.95|68
1729175780000|2024-10-17 14:36:20|||||||||12
1729175800000|2024-10-17 14:36:40|||||||||2
1729175810000|2024-10-17 14:36:50|||||||||1
1729175830000|2024-10-17 14:37:10|||||||||2
1729175840000|2024-10-17 14:37:20|19.16|19|19.16|19|19.16|19|19.16|19|10
1729175850000|2024-10-17 14:37:30|||||||||2
1729175870000|2024-10-17 14:37:50|||||||||1
1729175910000|2024-10-17 14:38:30|||||||||2
1729175920000|2024-10-17 14:38:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1729175970000|2024-10-17 14:39:30|||||||||1
1729175980000|2024-10-17 14:39:40|||||||||8
1729175990000|2024-10-17 14:39:50|||||||||1
1729176010000|2024-10-17 14:40:10|||||||||1
1729176020000|2024-10-17 14:40:20|||||||||2
1729176050000|2024-10-17 14:40:50|||||||||23
1729176070000|2024-10-17 14:41:10|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|69
1729176080000|2024-10-17 14:41:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1729176090000|2024-10-17 14:41:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1729176100000|2024-10-17 14:41:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|35
1729176110000|2024-10-17 14:41:50|||||||||44
1729176120000|2024-10-17 14:42:00|||||||||20
1729176150000|2024-10-17 14:42:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|15
1729176170000|2024-10-17 14:42:50|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|6
1729176200000|2024-10-17 14:43:20|||||||||2
1729176210000|2024-10-17 14:43:30|||||||||7
1729176220000|2024-10-17 14:43:40|||||||||1
1729176240000|2024-10-17 14:44:00|19.16|19|19.16|19|19.16|19|19.11|18.95|73
1729176260000|2024-10-17 14:44:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1729176270000|2024-10-17 14:44:30|||||||||1
1729176290000|2024-10-17 14:44:50|||||||||3
1729176340000|2024-10-17 14:45:40|19.16|19|19.16|19|19.16|19|19.11|18.95|10
1729176350000|2024-10-17 14:45:50|||||||||15
1729176370000|2024-10-17 14:46:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1729176380000|2024-10-17 14:46:20|||||||||3
1729176390000|2024-10-17 14:46:30|||||||||3
1729176410000|2024-10-17 14:46:50|||||||||6
1729176460000|2024-10-17 14:47:40|||||||||7
1729176470000|2024-10-17 14:47:50|||||||||1
1729176480000|2024-10-17 14:48:00|||||||||1
1729176500000|2024-10-17 14:48:20|||||||||2
1729176530000|2024-10-17 14:48:50|||||||||10
1729176550000|2024-10-17 14:49:10|||||||||6
1729176560000|2024-10-17 14:49:20|||||||||3
1729176570000|2024-10-17 14:49:30|||||||||3
1729176580000|2024-10-17 14:49:40|||||||||3
1729176590000|2024-10-17 14:49:50|||||||||2
1729176620000|2024-10-17 14:50:20|||||||||1
1729176630000|2024-10-17 14:50:30|||||||||12
1729176650000|2024-10-17 14:50:50|||||||||33
1729176670000|2024-10-17 14:51:10|||||||||3
1729176680000|2024-10-17 14:51:20|||||||||8
1729176690000|2024-10-17 14:51:30|19.16|19|19.11|18.95|19.16|19|19.11|18.95|18
1729176710000|2024-10-17 14:51:50|19.14|18.98|19.11|18.95|19.16|19|19.11|18.95|7
1729176720000|2024-10-17 14:52:00|19.14|18.98|19.11|18.95|19.14|18.98|19.11|18.95|10
1729176750000|2024-10-17 14:52:30|||||||||2
1729176770000|2024-10-17 14:52:50|||||||||1
1729176780000|2024-10-17 14:53:00|||||||||2
1729176840000|2024-10-17 14:54:00|||||||||25
1729176850000|2024-10-17 14:54:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1729176870000|2024-10-17 14:54:30|||||||||3
1729176880000|2024-10-17 14:54:40|||||||||7
1729176890000|2024-10-17 14:54:50|||||||||2
1729176900000|2024-10-17 14:55:00|||||||||42
1729176910000|2024-10-17 14:55:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1729176920000|2024-10-17 14:55:20|||||||||2
1729176930000|2024-10-17 14:55:30|||||||||13
1729176940000|2024-10-17 14:55:40|||||||||1
1729176950000|2024-10-17 14:55:50|||||||||17
1729176960000|2024-10-17 14:56:00|||||||||9
1729176970000|2024-10-17 14:56:10|||||||||1
1729176980000|2024-10-17 14:56:20|||||||||2
1729176990000|2024-10-17 14:56:30|||||||||21
1729177000000|2024-10-17 14:56:40|||||||||3
1729177010000|2024-10-17 14:56:50|||||||||2
1729177020000|2024-10-17 14:57:00|||||||||2
1729177030000|2024-10-17 14:57:10|||||||||2
1729177040000|2024-10-17 14:57:20|||||||||2
1729177050000|2024-10-17 14:57:30|||||||||5
1729177060000|2024-10-17 14:57:40|||||||||1
1729177070000|2024-10-17 14:57:50|||||||||3
1729177080000|2024-10-17 14:58:00|||||||||5
1729177090000|2024-10-17 14:58:10|||||||||2
1729177100000|2024-10-17 14:58:20|||||||||2
1729177110000|2024-10-17 14:58:30|||||||||8
1729177120000|2024-10-17 14:58:40|||||||||2
1729177130000|2024-10-17 14:58:50|||||||||2
1729177140000|2024-10-17 14:59:00|||||||||6
1729177150000|2024-10-17 14:59:10|||||||||3
1729177160000|2024-10-17 14:59:20|||||||||2
1729177170000|2024-10-17 14:59:30|||||||||2
1729177180000|2024-10-17 14:59:40|||||||||5
1729177190000|2024-10-17 14:59:50|||||||||24
1729177200000|2024-10-17 15:00:00|||||||||2
1729177210000|2024-10-17 15:00:10|||||||||6
1729177220000|2024-10-17 15:00:20|||||||||3
1729177230000|2024-10-17 15:00:30|||||||||3
1729177240000|2024-10-17 15:00:40|||||||||3
1729177250000|2024-10-17 15:00:50|||||||||2
1729177260000|2024-10-17 15:01:00|||||||||3
1729177270000|2024-10-17 15:01:10|||||||||2
1729177280000|2024-10-17 15:01:20|||||||||2
1729177290000|2024-10-17 15:01:30|||||||||13
1729177300000|2024-10-17 15:01:40|||||||||6
1729177310000|2024-10-17 15:01:50|||||||||2
1729177320000|2024-10-17 15:02:00|||||||||2
1729177330000|2024-10-17 15:02:10|||||||||2
1729177340000|2024-10-17 15:02:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|15
1729177350000|2024-10-17 15:02:30|||||||||3
1729177360000|2024-10-17 15:02:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|75
1729177370000|2024-10-17 15:02:50|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|4
1729177380000|2024-10-17 15:03:00|19.09|18.93|19.11|18.95|19.11|18.95|19.06|18.9|5
1729177390000|2024-10-17 15:03:10|||||||||2
1729177400000|2024-10-17 15:03:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|13
1729177410000|2024-10-17 15:03:30|||||||||4
1729177420000|2024-10-17 15:03:40|||||||||2
1729177430000|2024-10-17 15:03:50|||||||||8
1729177440000|2024-10-17 15:04:00|||||||||7
1729177450000|2024-10-17 15:04:10|||||||||1
1729177460000|2024-10-17 15:04:20|||||||||2
1729177470000|2024-10-17 15:04:30|||||||||2
1729177480000|2024-10-17 15:04:40|||||||||5
1729177490000|2024-10-17 15:04:50|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|17
1729177500000|2024-10-17 15:05:00|||||||||3
1729177510000|2024-10-17 15:05:10|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|51
1729177520000|2024-10-17 15:05:20|||||||||20
1729177530000|2024-10-17 15:05:30|||||||||2
1729177540000|2024-10-17 15:05:40|||||||||3
1729177550000|2024-10-17 15:05:50|||||||||7
1729177560000|2024-10-17 15:06:00|||||||||6
1729177570000|2024-10-17 15:06:10|||||||||2
1729177580000|2024-10-17 15:06:20|||||||||3
1729177590000|2024-10-17 15:06:30|||||||||5
1729177600000|2024-10-17 15:06:40|||||||||6
1729177610000|2024-10-17 15:06:50|||||||||2
1729177620000|2024-10-17 15:07:00|||||||||2
1729177630000|2024-10-17 15:07:10|||||||||2
1729177640000|2024-10-17 15:07:20|||||||||2
1729177650000|2024-10-17 15:07:30|||||||||2
1729177660000|2024-10-17 15:07:40|||||||||3
1729177670000|2024-10-17 15:07:50|||||||||4
1729177680000|2024-10-17 15:08:00|||||||||2
1729177690000|2024-10-17 15:08:10|||||||||2
1729177700000|2024-10-17 15:08:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|29
1729177710000|2024-10-17 15:08:30|||||||||2
1729177720000|2024-10-17 15:08:40|||||||||1
1729177730000|2024-10-17 15:08:50|||||||||2
1729177740000|2024-10-17 15:09:00|||||||||2
1729177750000|2024-10-17 15:09:10|||||||||1
1729177760000|2024-10-17 15:09:20|||||||||2
1729177770000|2024-10-17 15:09:30|||||||||3
1729177780000|2024-10-17 15:09:40|||||||||2
1729177790000|2024-10-17 15:09:50|||||||||7
1729177830000|2024-10-17 15:10:30|||||||||1
1729177850000|2024-10-17 15:10:50|||||||||1
1729177870000|2024-10-17 15:11:10|||||||||1
1729177880000|2024-10-17 15:11:20|||||||||3
1729177890000|2024-10-17 15:11:30|||||||||13
1729177900000|2024-10-17 15:11:40|||||||||2
1729177910000|2024-10-17 15:11:50|||||||||2
1729177920000|2024-10-17 15:12:00|||||||||1
1729177940000|2024-10-17 15:12:20|||||||||10
1729177960000|2024-10-17 15:12:40|||||||||10
1729178010000|2024-10-17 15:13:30|||||||||18
1729178030000|2024-10-17 15:13:50|||||||||2
1729178040000|2024-10-17 15:14:00|||||||||2
1729178070000|2024-10-17 15:14:30|||||||||1
1729178080000|2024-10-17 15:14:40|||||||||1
1729178090000|2024-10-17 15:14:50|||||||||5
1729178110000|2024-10-17 15:15:10|||||||||14
1729178120000|2024-10-17 15:15:20|||||||||2
1729178140000|2024-10-17 15:15:40|||||||||2
1729178160000|2024-10-17 15:16:00|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|163
1729178170000|2024-10-17 15:16:10|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|68
1729178190000|2024-10-17 15:16:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1729178200000|2024-10-17 15:16:40|||||||||1
1729178210000|2024-10-17 15:16:50|||||||||2
1729178230000|2024-10-17 15:17:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1729178240000|2024-10-17 15:17:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|1
1729178250000|2024-10-17 15:17:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1729178260000|2024-10-17 15:17:40|||||||||1
1729178270000|2024-10-17 15:17:50|||||||||2
1729178290000|2024-10-17 15:18:10|||||||||2
1729178310000|2024-10-17 15:18:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1729178320000|2024-10-17 15:18:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|2
1729178380000|2024-10-17 15:19:40|||||||||3
1729178390000|2024-10-17 15:19:50|||||||||4
1729178410000|2024-10-17 15:20:10|||||||||1
1729178450000|2024-10-17 15:20:50|||||||||2
1729178470000|2024-10-17 15:21:10|||||||||1
1729178480000|2024-10-17 15:21:20|||||||||3
1729178490000|2024-10-17 15:21:30|||||||||1
1729178500000|2024-10-17 15:21:40|||||||||5
1729178520000|2024-10-17 15:22:00|||||||||5
1729178530000|2024-10-17 15:22:10|||||||||20
1729178560000|2024-10-17 15:22:40|||||||||13
1729178570000|2024-10-17 15:22:50|||||||||7
1729178580000|2024-10-17 15:23:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1729178590000|2024-10-17 15:23:10|||||||||2
1729178600000|2024-10-17 15:23:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1729178610000|2024-10-17 15:23:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|3
1729178620000|2024-10-17 15:23:40|||||||||1
1729178630000|2024-10-17 15:23:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1729178640000|2024-10-17 15:24:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1729178660000|2024-10-17 15:24:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1729178670000|2024-10-17 15:24:30|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|0
1729178680000|2024-10-17 15:24:40|||||||||2
1729178690000|2024-10-17 15:24:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|84
1729178700000|2024-10-17 15:25:00|||||||||1
1729178730000|2024-10-17 15:25:30|||||||||6
1729178740000|2024-10-17 15:25:40|||||||||12
1729178750000|2024-10-17 15:25:50|||||||||141
1729178780000|2024-10-17 15:26:20|||||||||1
1729178790000|2024-10-17 15:26:30|||||||||5
1729178800000|2024-10-17 15:26:40|||||||||10
1729178810000|2024-10-17 15:26:50|||||||||1
1729178820000|2024-10-17 15:27:00|||||||||22
1729178840000|2024-10-17 15:27:20|||||||||5
1729178860000|2024-10-17 15:27:40|||||||||2
1729178870000|2024-10-17 15:27:50|||||||||1
1729178930000|2024-10-17 15:28:50|||||||||3
1729178940000|2024-10-17 15:29:00|||||||||1
1729178970000|2024-10-17 15:29:30|||||||||4
1729178980000|2024-10-17 15:29:40|||||||||4
1729178990000|2024-10-17 15:29:50|||||||||1
1729179000000|2024-10-17 15:30:00|||||||||52
1729179010000|2024-10-17 15:30:10|||||||||3
1729179020000|2024-10-17 15:30:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|36
1729179030000|2024-10-17 15:30:30|||||||||8
1729179040000|2024-10-17 15:30:40|||||||||9
1729179050000|2024-10-17 15:30:50|||||||||2
1729179060000|2024-10-17 15:31:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|60
1729179070000|2024-10-17 15:31:10|||||||||3
1729179080000|2024-10-17 15:31:20|||||||||2
1729179090000|2024-10-17 15:31:30|||||||||2
1729179100000|2024-10-17 15:31:40|||||||||6
1729179110000|2024-10-17 15:31:50|||||||||2
1729179120000|2024-10-17 15:32:00|||||||||2
1729179130000|2024-10-17 15:32:10|||||||||3
1729179140000|2024-10-17 15:32:20|||||||||2
1729179150000|2024-10-17 15:32:30|||||||||3
1729179160000|2024-10-17 15:32:40|||||||||2
1729179170000|2024-10-17 15:32:50|||||||||4
1729179180000|2024-10-17 15:33:00|||||||||5
1729179190000|2024-10-17 15:33:10|||||||||17
1729179200000|2024-10-17 15:33:20|||||||||3
1729179210000|2024-10-17 15:33:30|||||||||3
1729179220000|2024-10-17 15:33:40|||||||||2
1729179230000|2024-10-17 15:33:50|||||||||2
1729179240000|2024-10-17 15:34:00|||||||||4
1729179250000|2024-10-17 15:34:10|||||||||3
1729179260000|2024-10-17 15:34:20|||||||||2
1729179270000|2024-10-17 15:34:30|||||||||3
1729179280000|2024-10-17 15:34:40|||||||||7
1729179290000|2024-10-17 15:34:50|||||||||9
1729179300000|2024-10-17 15:35:00|||||||||4
1729179310000|2024-10-17 15:35:10|||||||||3
1729179320000|2024-10-17 15:35:20|||||||||2
1729179330000|2024-10-17 15:35:30|||||||||4
1729179340000|2024-10-17 15:35:40|||||||||3
1729179350000|2024-10-17 15:35:50|||||||||13
1729179360000|2024-10-17 15:36:00|||||||||3
1729179370000|2024-10-17 15:36:10|||||||||3
1729179380000|2024-10-17 15:36:20|||||||||2
1729179390000|2024-10-17 15:36:30|||||||||3
1729179400000|2024-10-17 15:36:40|||||||||3
1729179410000|2024-10-17 15:36:50|||||||||7
1729179420000|2024-10-17 15:37:00|||||||||7
1729179430000|2024-10-17 15:37:10|||||||||2
1729179440000|2024-10-17 15:37:20|||||||||5
1729179450000|2024-10-17 15:37:30|||||||||7
1729179460000|2024-10-17 15:37:40|||||||||3
1729179470000|2024-10-17 15:37:50|||||||||2
1729179480000|2024-10-17 15:38:00|||||||||3
1729179490000|2024-10-17 15:38:10|||||||||3
1729179500000|2024-10-17 15:38:20|||||||||6
1729179510000|2024-10-17 15:38:30|||||||||4
1729179520000|2024-10-17 15:38:40|||||||||2
1729179530000|2024-10-17 15:38:50|||||||||16
1729179540000|2024-10-17 15:39:00|||||||||4
1729179550000|2024-10-17 15:39:10|||||||||2
1729179560000|2024-10-17 15:39:20|||||||||6
1729179570000|2024-10-17 15:39:30|||||||||4
1729179580000|2024-10-17 15:39:40|||||||||4
1729179590000|2024-10-17 15:39:50|||||||||2
1729179600000|2024-10-17 15:40:00|||||||||8
1729179610000|2024-10-17 15:40:10|||||||||4
1729179620000|2024-10-17 15:40:20|||||||||3
1729179630000|2024-10-17 15:40:30|||||||||3
1729179640000|2024-10-17 15:40:40|||||||||2
1729179650000|2024-10-17 15:40:50|||||||||4
1729179660000|2024-10-17 15:41:00|||||||||5
1729179670000|2024-10-17 15:41:10|||||||||26
1729179680000|2024-10-17 15:41:20|||||||||2
1729179690000|2024-10-17 15:41:30|||||||||4
1729179700000|2024-10-17 15:41:40|||||||||2
1729179710000|2024-10-17 15:41:50|||||||||5
1729179720000|2024-10-17 15:42:00|||||||||3
1729179730000|2024-10-17 15:42:10|||||||||4
1729179740000|2024-10-17 15:42:20|||||||||6
1729179750000|2024-10-17 15:42:30|||||||||4
1729179760000|2024-10-17 15:42:40|||||||||6
1729179770000|2024-10-17 15:42:50|||||||||7
1729179780000|2024-10-17 15:43:00|||||||||2
1729179790000|2024-10-17 15:43:10|||||||||3
1729179800000|2024-10-17 15:43:20|||||||||1
1729179810000|2024-10-17 15:43:30|||||||||4
1729179820000|2024-10-17 15:43:40|||||||||2
1729179830000|2024-10-17 15:43:50|||||||||9
1729179840000|2024-10-17 15:44:00|||||||||5
1729179850000|2024-10-17 15:44:10|||||||||2
1729179860000|2024-10-17 15:44:20|||||||||3
1729179870000|2024-10-17 15:44:30|||||||||4
1729179880000|2024-10-17 15:44:40|||||||||7
1729179890000|2024-10-17 15:44:50|||||||||76
1729179900000|2024-10-17 15:45:00|||||||||2
1729179910000|2024-10-17 15:45:10|||||||||1
1729179930000|2024-10-17 15:45:30|||||||||1
1729179960000|2024-10-17 15:46:00|||||||||1
1729179970000|2024-10-17 15:46:10|||||||||1
1729179990000|2024-10-17 15:46:30|||||||||2
1729180000000|2024-10-17 15:46:40|||||||||3
1729180020000|2024-10-17 15:47:00|||||||||1
1729180030000|2024-10-17 15:47:10|||||||||105
1729180040000|2024-10-17 15:47:20|||||||||2
1729180050000|2024-10-17 15:47:30|||||||||15
1729180060000|2024-10-17 15:47:40|||||||||1
1729180070000|2024-10-17 15:47:50|||||||||2
1729180080000|2024-10-17 15:48:00|||||||||1
1729180110000|2024-10-17 15:48:30|||||||||2
1729180140000|2024-10-17 15:49:00|||||||||2
1729180170000|2024-10-17 15:49:30|||||||||1
1729180180000|2024-10-17 15:49:40|||||||||11
1729180190000|2024-10-17 15:49:50|||||||||1
1729180200000|2024-10-17 15:50:00|||||||||1
1729180210000|2024-10-17 15:50:10|||||||||1
1729180230000|2024-10-17 15:50:30|||||||||4
1729180250000|2024-10-17 15:50:50|||||||||2
1729180260000|2024-10-17 15:51:00|||||||||1
1729180270000|2024-10-17 15:51:10|||||||||1
1729180290000|2024-10-17 15:51:30|||||||||1
1729180320000|2024-10-17 15:52:00|||||||||1
1729180330000|2024-10-17 15:52:10|||||||||1
1729180350000|2024-10-17 15:52:30|||||||||1
1729180360000|2024-10-17 15:52:40|||||||||1
1729180370000|2024-10-17 15:52:50|||||||||1
1729180390000|2024-10-17 15:53:10|||||||||2
1729180410000|2024-10-17 15:53:30|||||||||2
1729180420000|2024-10-17 15:53:40|||||||||1
1729180450000|2024-10-17 15:54:10|||||||||2
1729180470000|2024-10-17 15:54:30|||||||||1
1729180480000|2024-10-17 15:54:40|||||||||1
1729180490000|2024-10-17 15:54:50|||||||||1
1729180500000|2024-10-17 15:55:00|||||||||2
1729180510000|2024-10-17 15:55:10|||||||||3
1729180530000|2024-10-17 15:55:30|||||||||15
1729180540000|2024-10-17 15:55:40|||||||||2
1729180550000|2024-10-17 15:55:50|||||||||2
1729180560000|2024-10-17 15:56:00|||||||||8
1729180570000|2024-10-17 15:56:10|||||||||2
1729180580000|2024-10-17 15:56:20|||||||||1
1729180600000|2024-10-17 15:56:40|||||||||1
1729180630000|2024-10-17 15:57:10|||||||||8
1729180640000|2024-10-17 15:57:20|||||||||2
1729180650000|2024-10-17 15:57:30|||||||||1
1729180660000|2024-10-17 15:57:40|||||||||3
1729180680000|2024-10-17 15:58:00|||||||||1
1729180690000|2024-10-17 15:58:10|||||||||1
1729180700000|2024-10-17 15:58:20|||||||||2
1729180710000|2024-10-17 15:58:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|59
1729180720000|2024-10-17 15:58:40|||||||||1
1729180750000|2024-10-17 15:59:10|||||||||10
1729180770000|2024-10-17 15:59:30|||||||||2
1729180780000|2024-10-17 15:59:40|||||||||2
1729180790000|2024-10-17 15:59:50|||||||||1
1729180810000|2024-10-17 16:00:10|||||||||4
1729180830000|2024-10-17 16:00:30|||||||||1
1729180840000|2024-10-17 16:00:40|||||||||5
1729180870000|2024-10-17 16:01:10|||||||||2
1729180890000|2024-10-17 16:01:30|||||||||2
1729180900000|2024-10-17 16:01:40|||||||||8
1729180920000|2024-10-17 16:02:00|||||||||6
1729180930000|2024-10-17 16:02:10|||||||||4
1729180940000|2024-10-17 16:02:20|||||||||1
1729180950000|2024-10-17 16:02:30|||||||||3
1729180970000|2024-10-17 16:02:50|||||||||1
1729180980000|2024-10-17 16:03:00|||||||||1
1729180990000|2024-10-17 16:03:10|||||||||1
1729181000000|2024-10-17 16:03:20|||||||||2
1729181020000|2024-10-17 16:03:40|||||||||1
1729181030000|2024-10-17 16:03:50|||||||||2
1729181040000|2024-10-17 16:04:00|||||||||7
1729181060000|2024-10-17 16:04:20|||||||||1
1729181070000|2024-10-17 16:04:30|||||||||3
1729181090000|2024-10-17 16:04:50|||||||||14
1729181100000|2024-10-17 16:05:00|||||||||1
1729181110000|2024-10-17 16:05:10|||||||||1
1729181140000|2024-10-17 16:05:40|||||||||4
1729181150000|2024-10-17 16:05:50|||||||||1
1729181170000|2024-10-17 16:06:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|36
1729181180000|2024-10-17 16:06:20|||||||||4
1729181190000|2024-10-17 16:06:30|||||||||1
1729181200000|2024-10-17 16:06:40|||||||||2
1729181210000|2024-10-17 16:06:50|||||||||2
1729181220000|2024-10-17 16:07:00|||||||||2
1729181230000|2024-10-17 16:07:10|||||||||2
1729181250000|2024-10-17 16:07:30|||||||||2
1729181260000|2024-10-17 16:07:40|||||||||3
1729181270000|2024-10-17 16:07:50|||||||||2
1729181280000|2024-10-17 16:08:00|||||||||1
1729181300000|2024-10-17 16:08:20|||||||||2
1729181310000|2024-10-17 16:08:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|55
1729181360000|2024-10-17 16:09:20|||||||||3
1729181370000|2024-10-17 16:09:30|||||||||13
1729181400000|2024-10-17 16:10:00|||||||||2
1729181410000|2024-10-17 16:10:10|||||||||3
1729181420000|2024-10-17 16:10:20|||||||||2
1729181430000|2024-10-17 16:10:30|||||||||3
1729181440000|2024-10-17 16:10:40|||||||||19
1729181450000|2024-10-17 16:10:50|||||||||3
1729181460000|2024-10-17 16:11:00|||||||||26
1729181470000|2024-10-17 16:11:10|||||||||3
1729181480000|2024-10-17 16:11:20|||||||||3
1729181490000|2024-10-17 16:11:30|||||||||2
1729181500000|2024-10-17 16:11:40|||||||||8
1729181510000|2024-10-17 16:11:50|||||||||2
1729181520000|2024-10-17 16:12:00|||||||||3
1729181530000|2024-10-17 16:12:10|||||||||3
1729181540000|2024-10-17 16:12:20|||||||||5
1729181550000|2024-10-17 16:12:30|||||||||2
1729181560000|2024-10-17 16:12:40|||||||||5
1729181570000|2024-10-17 16:12:50|||||||||13
1729181580000|2024-10-17 16:13:00|||||||||4
1729181590000|2024-10-17 16:13:10|||||||||2
1729181600000|2024-10-17 16:13:20|||||||||4
1729181610000|2024-10-17 16:13:30|||||||||7
1729181620000|2024-10-17 16:13:40|||||||||2
1729181630000|2024-10-17 16:13:50|||||||||5
1729181640000|2024-10-17 16:14:00|||||||||11
1729181650000|2024-10-17 16:14:10|||||||||4
1729181660000|2024-10-17 16:14:20|||||||||2
1729181670000|2024-10-17 16:14:30|||||||||3
1729181680000|2024-10-17 16:14:40|||||||||4
1729181690000|2024-10-17 16:14:50|||||||||3
1729181700000|2024-10-17 16:15:00|||||||||9
1729181710000|2024-10-17 16:15:10|||||||||4
1729181720000|2024-10-17 16:15:20|||||||||4
1729181730000|2024-10-17 16:15:30|||||||||2
1729181740000|2024-10-17 16:15:40|||||||||4
1729181750000|2024-10-17 16:15:50|||||||||3
1729181760000|2024-10-17 16:16:00|||||||||7
1729181770000|2024-10-17 16:16:10|||||||||4
1729181780000|2024-10-17 16:16:20|||||||||5
1729181790000|2024-10-17 16:16:30|||||||||2
1729181800000|2024-10-17 16:16:40|||||||||3
1729181810000|2024-10-17 16:16:50|||||||||2
1729181820000|2024-10-17 16:17:00|||||||||9
1729181830000|2024-10-17 16:17:10|||||||||109
1729181840000|2024-10-17 16:17:20|||||||||4
1729181850000|2024-10-17 16:17:30|||||||||5
1729181860000|2024-10-17 16:17:40|||||||||3
1729181870000|2024-10-17 16:17:50|||||||||5
1729181880000|2024-10-17 16:18:00|||||||||3
1729181890000|2024-10-17 16:18:10|||||||||3
1729181900000|2024-10-17 16:18:20|||||||||7
1729181910000|2024-10-17 16:18:30|||||||||3
1729181920000|2024-10-17 16:18:40|||||||||3
1729181930000|2024-10-17 16:18:50|||||||||3
1729181940000|2024-10-17 16:19:00|||||||||7
1729181950000|2024-10-17 16:19:10|||||||||4
1729181960000|2024-10-17 16:19:20|||||||||2
1729181970000|2024-10-17 16:19:30|||||||||4
1729181980000|2024-10-17 16:19:40|||||||||11
1729181990000|2024-10-17 16:19:50|||||||||2
1729182000000|2024-10-17 16:20:00|||||||||7
1729182010000|2024-10-17 16:20:10|||||||||3
1729182020000|2024-10-17 16:20:20|||||||||14
1729182030000|2024-10-17 16:20:30|||||||||3
1729182040000|2024-10-17 16:20:40|||||||||4
1729182050000|2024-10-17 16:20:50|||||||||4
1729182060000|2024-10-17 16:21:00|||||||||3
1729182070000|2024-10-17 16:21:10|||||||||5
1729182080000|2024-10-17 16:21:20|||||||||3
1729182090000|2024-10-17 16:21:30|||||||||3
1729182100000|2024-10-17 16:21:40|||||||||7
1729182110000|2024-10-17 16:21:50|||||||||3
1729182120000|2024-10-17 16:22:00|||||||||7
1729182130000|2024-10-17 16:22:10|||||||||2
1729182140000|2024-10-17 16:22:20|||||||||4
1729182150000|2024-10-17 16:22:30|||||||||5
1729182160000|2024-10-17 16:22:40|||||||||5
1729182170000|2024-10-17 16:22:50|||||||||6
1729182180000|2024-10-17 16:23:00|||||||||4
1729182190000|2024-10-17 16:23:10|||||||||3
1729182200000|2024-10-17 16:23:20|||||||||2
1729182210000|2024-10-17 16:23:30|||||||||3
1729182220000|2024-10-17 16:23:40|||||||||2
1729182230000|2024-10-17 16:23:50|||||||||13
1729182240000|2024-10-17 16:24:00|||||||||6
1729182250000|2024-10-17 16:24:10|||||||||3
1729182260000|2024-10-17 16:24:20|||||||||20
1729182270000|2024-10-17 16:24:30|||||||||4
1729182280000|2024-10-17 16:24:40|||||||||4
1729182290000|2024-10-17 16:24:50|||||||||4
1729182300000|2024-10-17 16:25:00|||||||||2
1729182310000|2024-10-17 16:25:10|||||||||2
1729182320000|2024-10-17 16:25:20|||||||||3
1729182330000|2024-10-17 16:25:30|||||||||2
1729182340000|2024-10-17 16:25:40|||||||||6
1729182350000|2024-10-17 16:25:50|||||||||5
1729182360000|2024-10-17 16:26:00|||||||||2
1729182370000|2024-10-17 16:26:10|||||||||3
1729182380000|2024-10-17 16:26:20|||||||||21
1729182390000|2024-10-17 16:26:30|||||||||4
1729182400000|2024-10-17 16:26:40|||||||||1
1729182410000|2024-10-17 16:26:50|||||||||1
1729182420000|2024-10-17 16:27:00|||||||||2
1729182430000|2024-10-17 16:27:10|||||||||1
1729182440000|2024-10-17 16:27:20|||||||||1
1729182450000|2024-10-17 16:27:30|||||||||3
1729182470000|2024-10-17 16:27:50|||||||||14
1729182480000|2024-10-17 16:28:00|||||||||2
1729182490000|2024-10-17 16:28:10|||||||||1
1729182500000|2024-10-17 16:28:20|||||||||5
1729182520000|2024-10-17 16:28:40|||||||||2
1729182530000|2024-10-17 16:28:50|||||||||2
1729182540000|2024-10-17 16:29:00|||||||||3
1729182560000|2024-10-17 16:29:20|||||||||5
1729182570000|2024-10-17 16:29:30|||||||||5
1729182580000|2024-10-17 16:29:40|||||||||1
1729182590000|2024-10-17 16:29:50|||||||||7
1729182600000|2024-10-17 16:30:00|||||||||5
1729182620000|2024-10-17 16:30:20|||||||||2
1729182630000|2024-10-17 16:30:30|||||||||9
1729182640000|2024-10-17 16:30:40|||||||||7
1729182650000|2024-10-17 16:30:50|||||||||2
1729182660000|2024-10-17 16:31:00|||||||||1
1729182670000|2024-10-17 16:31:10|||||||||3
1729182680000|2024-10-17 16:31:20|||||||||1
1729182690000|2024-10-17 16:31:30|||||||||3
1729182700000|2024-10-17 16:31:40|||||||||1
1729182710000|2024-10-17 16:31:50|||||||||2
1729182720000|2024-10-17 16:32:00|||||||||3
1729182730000|2024-10-17 16:32:10|||||||||9
1729182740000|2024-10-17 16:32:20|||||||||11
1729182750000|2024-10-17 16:32:30|||||||||2
1729182760000|2024-10-17 16:32:40|||||||||2
1729182770000|2024-10-17 16:32:50|||||||||1
1729182780000|2024-10-17 16:33:00|||||||||3
1729182790000|2024-10-17 16:33:10|||||||||5
1729182800000|2024-10-17 16:33:20|||||||||3
1729182810000|2024-10-17 16:33:30|||||||||2
1729182820000|2024-10-17 16:33:40|||||||||1
1729182830000|2024-10-17 16:33:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|24
1729182840000|2024-10-17 16:34:00|||||||||4
1729182850000|2024-10-17 16:34:10|||||||||8
1729182860000|2024-10-17 16:34:20|||||||||1
1729182870000|2024-10-17 16:34:30|||||||||1
1729182880000|2024-10-17 16:34:40|||||||||3
1729182890000|2024-10-17 16:34:50|||||||||3
1729182910000|2024-10-17 16:35:10|||||||||4
1729182920000|2024-10-17 16:35:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|93
1729182930000|2024-10-17 16:35:30|||||||||2
1729182940000|2024-10-17 16:35:40|||||||||3
1729182950000|2024-10-17 16:35:50|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|36
1729182960000|2024-10-17 16:36:00|18.92|18.76|18.87|18.71|18.92|18.76|18.87|18.71|13
1729182970000|2024-10-17 16:36:10|||||||||6
1729182980000|2024-10-17 16:36:20|||||||||1
1729182990000|2024-10-17 16:36:30|||||||||2
1729183000000|2024-10-17 16:36:40|||||||||2
1729183010000|2024-10-17 16:36:50|||||||||2
1729183020000|2024-10-17 16:37:00|||||||||6
1729183030000|2024-10-17 16:37:10|||||||||2
1729183040000|2024-10-17 16:37:20|||||||||2
1729183050000|2024-10-17 16:37:30|||||||||4
1729183070000|2024-10-17 16:37:50|||||||||5
1729183080000|2024-10-17 16:38:00|||||||||22
1729183090000|2024-10-17 16:38:10|||||||||3
1729183100000|2024-10-17 16:38:20|||||||||3
1729183110000|2024-10-17 16:38:30|||||||||1
1729183120000|2024-10-17 16:38:40|||||||||2
1729183130000|2024-10-17 16:38:50|||||||||4
1729183140000|2024-10-17 16:39:00|||||||||3
1729183150000|2024-10-17 16:39:10|||||||||4
1729183160000|2024-10-17 16:39:20|||||||||6
1729183170000|2024-10-17 16:39:30|||||||||4
1729183180000|2024-10-17 16:39:40|||||||||4
1729183190000|2024-10-17 16:39:50|||||||||6
1729183200000|2024-10-17 16:40:00|||||||||2
1729183210000|2024-10-17 16:40:10|||||||||22
1729183220000|2024-10-17 16:40:20|||||||||4
1729183230000|2024-10-17 16:40:30|||||||||7
1729183240000|2024-10-17 16:40:40|||||||||1
1729183250000|2024-10-17 16:40:50|||||||||4
1729183260000|2024-10-17 16:41:00|||||||||2
1729183270000|2024-10-17 16:41:10|||||||||2
1729183280000|2024-10-17 16:41:20|||||||||5
1729183290000|2024-10-17 16:41:30|||||||||1
1729183320000|2024-10-17 16:42:00|||||||||3
1729183330000|2024-10-17 16:42:10|||||||||1
1729183340000|2024-10-17 16:42:20|||||||||6
1729183350000|2024-10-17 16:42:30|||||||||3
1729183360000|2024-10-17 16:42:40|||||||||1
1729183370000|2024-10-17 16:42:50|||||||||3
1729183380000|2024-10-17 16:43:00|||||||||1
1729183390000|2024-10-17 16:43:10|||||||||10
1729183410000|2024-10-17 16:43:30|||||||||51
1729183420000|2024-10-17 16:43:40|||||||||60
1729183460000|2024-10-17 16:44:20|||||||||2
1729183470000|2024-10-17 16:44:30|||||||||6
1729183480000|2024-10-17 16:44:40|||||||||21
1729183510000|2024-10-17 16:45:10|||||||||32
1729183520000|2024-10-17 16:45:20|||||||||12
1729183540000|2024-10-17 16:45:40|||||||||1
1729183560000|2024-10-17 16:46:00|||||||||4
1729183570000|2024-10-17 16:46:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|9
1729183580000|2024-10-17 16:46:20|||||||||1
1729183590000|2024-10-17 16:46:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|28
1729183600000|2024-10-17 16:46:40|||||||||1
1729183650000|2024-10-17 16:47:30|||||||||3
1729183660000|2024-10-17 16:47:40|||||||||12
1729183680000|2024-10-17 16:48:00|||||||||1
1729183690000|2024-10-17 16:48:10|||||||||1
1729183710000|2024-10-17 16:48:30|||||||||2
1729183720000|2024-10-17 16:48:40|||||||||4
1729183740000|2024-10-17 16:49:00|||||||||1
1729183750000|2024-10-17 16:49:10|||||||||1
1729183760000|2024-10-17 16:49:20|||||||||1
1729183790000|2024-10-17 16:49:50|||||||||1
1729183800000|2024-10-17 16:50:00|||||||||15
1729183810000|2024-10-17 16:50:10|||||||||1
1729183820000|2024-10-17 16:50:20|||||||||2
1729183830000|2024-10-17 16:50:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|29
1729183840000|2024-10-17 16:50:40|||||||||3
1729183870000|2024-10-17 16:51:10|||||||||1
1729183880000|2024-10-17 16:51:20|||||||||1
1729183890000|2024-10-17 16:51:30|||||||||2
1729183900000|2024-10-17 16:51:40|||||||||1
1729183910000|2024-10-17 16:51:50|||||||||2
1729183920000|2024-10-17 16:52:00|||||||||1
1729183930000|2024-10-17 16:52:10|||||||||3
1729183940000|2024-10-17 16:52:20|||||||||3
1729183950000|2024-10-17 16:52:30|||||||||2
1729183960000|2024-10-17 16:52:40|||||||||1
1729183980000|2024-10-17 16:53:00|||||||||2
1729183990000|2024-10-17 16:53:10|||||||||2
1729184010000|2024-10-17 16:53:30|||||||||2
1729184020000|2024-10-17 16:53:40|||||||||2
1729184030000|2024-10-17 16:53:50|||||||||2
1729184040000|2024-10-17 16:54:00|||||||||1
1729184050000|2024-10-17 16:54:10|||||||||4
1729184070000|2024-10-17 16:54:30|||||||||2
1729184080000|2024-10-17 16:54:40|||||||||1
1729184090000|2024-10-17 16:54:50|||||||||1
1729184100000|2024-10-17 16:55:00|||||||||3
1729184110000|2024-10-17 16:55:10|||||||||7
1729184120000|2024-10-17 16:55:20|||||||||1
1729184140000|2024-10-17 16:55:40|||||||||2
1729184160000|2024-10-17 16:56:00|||||||||2
1729184170000|2024-10-17 16:56:10|||||||||2
1729184180000|2024-10-17 16:56:20|||||||||1
1729184190000|2024-10-17 16:56:30|||||||||3
1729184200000|2024-10-17 16:56:40|||||||||2
1729184230000|2024-10-17 16:57:10|||||||||2
1729184240000|2024-10-17 16:57:20|||||||||1
1729184250000|2024-10-17 16:57:30|||||||||4
1729184260000|2024-10-17 16:57:40|||||||||2
1729184270000|2024-10-17 16:57:50|||||||||1
1729184280000|2024-10-17 16:58:00|||||||||1
1729184290000|2024-10-17 16:58:10|||||||||40
1729184300000|2024-10-17 16:58:20|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|9
1729184310000|2024-10-17 16:58:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|7
1729184320000|2024-10-17 16:58:40|||||||||2
1729184330000|2024-10-17 16:58:50|||||||||10
1729184350000|2024-10-17 16:59:10|||||||||11
1729184360000|2024-10-17 16:59:20|||||||||2
1729184370000|2024-10-17 16:59:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|19
1729184380000|2024-10-17 16:59:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|23
1729184390000|2024-10-17 16:59:50|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|11
1729184410000|2024-10-17 17:00:10|||||||||3
1729184430000|2024-10-17 17:00:30|||||||||35
1729184480000|2024-10-17 17:01:20|||||||||2
1729184490000|2024-10-17 17:01:30|||||||||1
1729184500000|2024-10-17 17:01:40|||||||||2
1729184530000|2024-10-17 17:02:10|||||||||1
1729184550000|2024-10-17 17:02:30|||||||||1
1729184560000|2024-10-17 17:02:40|||||||||2
1729184580000|2024-10-17 17:03:00|||||||||10
1729184600000|2024-10-17 17:03:20|||||||||1
1729184620000|2024-10-17 17:03:40|||||||||3
1729184650000|2024-10-17 17:04:10|||||||||1
1729184680000|2024-10-17 17:04:40|||||||||11
1729184690000|2024-10-17 17:04:50|||||||||2
1729184710000|2024-10-17 17:05:10|||||||||1
1729184720000|2024-10-17 17:05:20|||||||||1
1729184740000|2024-10-17 17:05:40|||||||||4
1729184770000|2024-10-17 17:06:10|||||||||1
1729184780000|2024-10-17 17:06:20|||||||||2
1729184790000|2024-10-17 17:06:30|||||||||2
1729184800000|2024-10-17 17:06:40|||||||||4
1729184820000|2024-10-17 17:07:00|||||||||1
1729184850000|2024-10-17 17:07:30|||||||||1
1729184860000|2024-10-17 17:07:40|||||||||4
1729184880000|2024-10-17 17:08:00|||||||||23
1729184890000|2024-10-17 17:08:10|||||||||6
1729184920000|2024-10-17 17:08:40|||||||||2
1729184960000|2024-10-17 17:09:20|||||||||1
1729184970000|2024-10-17 17:09:30|||||||||1
1729184990000|2024-10-17 17:09:50|||||||||3
1729185000000|2024-10-17 17:10:00|||||||||1
1729185050000|2024-10-17 17:10:50|||||||||3
1729185090000|2024-10-17 17:11:30|||||||||5
1729185110000|2024-10-17 17:11:50|||||||||3
1729185130000|2024-10-17 17:12:10|||||||||1
1729185140000|2024-10-17 17:12:20|||||||||2
1729185170000|2024-10-17 17:12:50|||||||||3
1729185190000|2024-10-17 17:13:10|||||||||1
1729185220000|2024-10-17 17:13:40|||||||||13
1729185230000|2024-10-17 17:13:50|||||||||5
1729185240000|2024-10-17 17:14:00|||||||||4
1729185260000|2024-10-17 17:14:20|||||||||1
1729185280000|2024-10-17 17:14:40|||||||||2
1729185290000|2024-10-17 17:14:50|||||||||7
1729185300000|2024-10-17 17:15:00|||||||||1
1729185310000|2024-10-17 17:15:10|||||||||2
1729185340000|2024-10-17 17:15:40|||||||||1
1729185370000|2024-10-17 17:16:10|||||||||2
1729185420000|2024-10-17 17:17:00|||||||||3
1729185450000|2024-10-17 17:17:30|||||||||22
1729185480000|2024-10-17 17:18:00|||||||||3
1729185510000|2024-10-17 17:18:30|||||||||11
1729185540000|2024-10-17 17:19:00|||||||||3
1729185570000|2024-10-17 17:19:30|||||||||1
1729185600000|2024-10-17 17:20:00|||||||||2
1729185610000|2024-10-17 17:20:10|||||||||2
1729185630000|2024-10-17 17:20:30|||||||||1
1729185680000|2024-10-17 17:21:20|||||||||1
1729185730000|2024-10-17 17:22:10|||||||||1
1729185740000|2024-10-17 17:22:20|||||||||1
1729185760000|2024-10-17 17:22:40|||||||||1
1729185810000|2024-10-17 17:23:30|||||||||4
1729185830000|2024-10-17 17:23:50|||||||||2
1729185840000|2024-10-17 17:24:00|||||||||13
1729185850000|2024-10-17 17:24:10|||||||||1
1729185860000|2024-10-17 17:24:20|||||||||1
1729185870000|2024-10-17 17:24:30|||||||||1
1729185890000|2024-10-17 17:24:50|||||||||2
1729185900000|2024-10-17 17:25:00|||||||||4
1729185910000|2024-10-17 17:25:10|||||||||2
1729185920000|2024-10-17 17:25:20|||||||||4
1729185930000|2024-10-17 17:25:30|||||||||3
1729185940000|2024-10-17 17:25:40|||||||||2
1729185950000|2024-10-17 17:25:50|||||||||2
1729185960000|2024-10-17 17:26:00|||||||||4
1729185970000|2024-10-17 17:26:10|||||||||2
1729185980000|2024-10-17 17:26:20|||||||||7
1729185990000|2024-10-17 17:26:30|||||||||2
1729186000000|2024-10-17 17:26:40|||||||||3
1729186010000|2024-10-17 17:26:50|||||||||2
1729186020000|2024-10-17 17:27:00|||||||||2
1729186030000|2024-10-17 17:27:10|||||||||4
1729186040000|2024-10-17 17:27:20|||||||||2
1729186050000|2024-10-17 17:27:30|||||||||3
1729186060000|2024-10-17 17:27:40|||||||||2
1729186070000|2024-10-17 17:27:50|||||||||3
1729186080000|2024-10-17 17:28:00|||||||||2
1729186090000|2024-10-17 17:28:10|||||||||3
1729186100000|2024-10-17 17:28:20|||||||||2
1729186110000|2024-10-17 17:28:30|||||||||4
1729186120000|2024-10-17 17:28:40|||||||||2
1729186130000|2024-10-17 17:28:50|||||||||2
1729186140000|2024-10-17 17:29:00|||||||||5
1729186150000|2024-10-17 17:29:10|||||||||2
1729186160000|2024-10-17 17:29:20|||||||||2
1729186170000|2024-10-17 17:29:30|||||||||31
1729186180000|2024-10-17 17:29:40|||||||||17
1729186190000|2024-10-17 17:29:50|||||||||4
1729186200000|2024-10-17 17:30:00|||||||||7
1729186210000|2024-10-17 17:30:10|||||||||2
1729186220000|2024-10-17 17:30:20|||||||||3
1729186230000|2024-10-17 17:30:30|||||||||3
1729186240000|2024-10-17 17:30:40|||||||||20
1729186250000|2024-10-17 17:30:50|||||||||3
1729186260000|2024-10-17 17:31:00|||||||||6
1729186270000|2024-10-17 17:31:10|||||||||27
1729186280000|2024-10-17 17:31:20|||||||||5
1729186290000|2024-10-17 17:31:30|||||||||3
1729186300000|2024-10-17 17:31:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|7
1729186310000|2024-10-17 17:31:50|||||||||9
1729186320000|2024-10-17 17:32:00|||||||||4
1729186330000|2024-10-17 17:32:10|||||||||3
1729186340000|2024-10-17 17:32:20|||||||||2
1729186350000|2024-10-17 17:32:30|||||||||3
1729186360000|2024-10-17 17:32:40|||||||||7
1729186370000|2024-10-17 17:32:50|||||||||3
1729186380000|2024-10-17 17:33:00|||||||||4
1729186390000|2024-10-17 17:33:10|||||||||6
1729186400000|2024-10-17 17:33:20|||||||||5
1729186410000|2024-10-17 17:33:30|||||||||6
1729186420000|2024-10-17 17:33:40|||||||||17
1729186430000|2024-10-17 17:33:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|122
1729186440000|2024-10-17 17:34:00|||||||||2
1729186450000|2024-10-17 17:34:10|||||||||3
1729186460000|2024-10-17 17:34:20|||||||||2
1729186470000|2024-10-17 17:34:30|||||||||3
1729186480000|2024-10-17 17:34:40|||||||||3
1729186490000|2024-10-17 17:34:50|||||||||4
1729186500000|2024-10-17 17:35:00|||||||||17
1729186510000|2024-10-17 17:35:10|||||||||2
1729186520000|2024-10-17 17:35:20|||||||||3
1729186530000|2024-10-17 17:35:30|||||||||6
1729186540000|2024-10-17 17:35:40|||||||||3
1729186550000|2024-10-17 17:35:50|||||||||3
1729186560000|2024-10-17 17:36:00|||||||||3
1729186570000|2024-10-17 17:36:10|||||||||2
1729186580000|2024-10-17 17:36:20|||||||||109
1729186590000|2024-10-17 17:36:30|||||||||4
1729186600000|2024-10-17 17:36:40|||||||||4
1729186610000|2024-10-17 17:36:50|||||||||4
1729186620000|2024-10-17 17:37:00|||||||||6
1729186630000|2024-10-17 17:37:10|||||||||6
1729186640000|2024-10-17 17:37:20|||||||||6
1729186650000|2024-10-17 17:37:30|||||||||4
1729186660000|2024-10-17 17:37:40|||||||||12
1729186670000|2024-10-17 17:37:50|||||||||3
1729186680000|2024-10-17 17:38:00|||||||||71
1729186690000|2024-10-17 17:38:10|||||||||3
1729186700000|2024-10-17 17:38:20|||||||||6
1729186710000|2024-10-17 17:38:30|||||||||2
1729186720000|2024-10-17 17:38:40|||||||||46
1729186730000|2024-10-17 17:38:50|||||||||5
1729186740000|2024-10-17 17:39:00|||||||||4
1729186750000|2024-10-17 17:39:10|||||||||5
1729186760000|2024-10-17 17:39:20|||||||||6
1729186770000|2024-10-17 17:39:30|||||||||11
1729186780000|2024-10-17 17:39:40|||||||||10
1729186790000|2024-10-17 17:39:50|||||||||5
1729186810000|2024-10-17 17:40:10|||||||||2
1729186830000|2024-10-17 17:40:30|||||||||1
1729186840000|2024-10-17 17:40:40|||||||||4
1729186850000|2024-10-17 17:40:50|||||||||2
1729186870000|2024-10-17 17:41:10|||||||||5
1729186880000|2024-10-17 17:41:20|||||||||1
1729186890000|2024-10-17 17:41:30|||||||||11
1729186900000|2024-10-17 17:41:40|||||||||6
1729186910000|2024-10-17 17:41:50|||||||||1
1729186930000|2024-10-17 17:42:10|||||||||1
1729186940000|2024-10-17 17:42:20|||||||||3
1729186950000|2024-10-17 17:42:30|||||||||1
1729186960000|2024-10-17 17:42:40|||||||||2
1729186980000|2024-10-17 17:43:00|||||||||2
1729186990000|2024-10-17 17:43:10|||||||||1
1729187000000|2024-10-17 17:43:20|||||||||4
1729187010000|2024-10-17 17:43:30|||||||||4
1729187020000|2024-10-17 17:43:40|||||||||2
1729187030000|2024-10-17 17:43:50|||||||||4
1729187040000|2024-10-17 17:44:00|||||||||1
1729187050000|2024-10-17 17:44:10|||||||||2
1729187060000|2024-10-17 17:44:20|||||||||9
1729187070000|2024-10-17 17:44:30|||||||||9
1729187080000|2024-10-17 17:44:40|||||||||1
1729187090000|2024-10-17 17:44:50|||||||||9
1729187100000|2024-10-17 17:45:00|||||||||9
1729187110000|2024-10-17 17:45:10|||||||||2
1729187120000|2024-10-17 17:45:20|||||||||1
1729187180000|2024-10-17 17:46:20|||||||||2
1729187210000|2024-10-17 17:46:50|||||||||4
1729187270000|2024-10-17 17:47:50|||||||||1
1729187280000|2024-10-17 17:48:00|||||||||2
1729187290000|2024-10-17 17:48:10|||||||||1
1729187300000|2024-10-17 17:48:20|||||||||15
1729187310000|2024-10-17 17:48:30|||||||||3
1729187340000|2024-10-17 17:49:00|||||||||23
1729187350000|2024-10-17 17:49:10|||||||||3
1729187360000|2024-10-17 17:49:20|||||||||1
1729187380000|2024-10-17 17:49:40|||||||||2
1729187390000|2024-10-17 17:49:50|||||||||1
1729187450000|2024-10-17 17:50:50|||||||||3
1729187480000|2024-10-17 17:51:20|||||||||1
1729187500000|2024-10-17 17:51:40|||||||||17
1729187520000|2024-10-17 17:52:00|||||||||2
1729187540000|2024-10-17 17:52:20|||||||||1
1729187550000|2024-10-17 17:52:30|||||||||6
1729187570000|2024-10-17 17:52:50|||||||||1
1729187580000|2024-10-17 17:53:00|||||||||3
1729187600000|2024-10-17 17:53:20|||||||||18
1729187630000|2024-10-17 17:53:50|||||||||5
1729187650000|2024-10-17 17:54:10|||||||||2
1729187670000|2024-10-17 17:54:30|||||||||1
1729187690000|2024-10-17 17:54:50|||||||||59
1729187700000|2024-10-17 17:55:00|||||||||1
1729187710000|2024-10-17 17:55:10|||||||||17
1729187720000|2024-10-17 17:55:20|||||||||3
1729187760000|2024-10-17 17:56:00|||||||||1
1729187790000|2024-10-17 17:56:30|||||||||4
1729187810000|2024-10-17 17:56:50|||||||||2
1729187850000|2024-10-17 17:57:30|||||||||60
1729187880000|2024-10-17 17:58:00|||||||||4
1729187890000|2024-10-17 17:58:10|||||||||3
1729187910000|2024-10-17 17:58:30|||||||||14
1729187920000|2024-10-17 17:58:40|||||||||1
1729187930000|2024-10-17 17:58:50|||||||||1
1729187960000|2024-10-17 17:59:20|||||||||2
1729187970000|2024-10-17 17:59:30|||||||||2
1729187990000|2024-10-17 17:59:50|||||||||4
1729188000000|2024-10-17 18:00:00|||||||||1
1729188010000|2024-10-17 18:00:10|||||||||1
1729188040000|2024-10-17 18:00:40|||||||||1
1729188060000|2024-10-17 18:01:00|||||||||2
1729188080000|2024-10-17 18:01:20|||||||||1
1729188090000|2024-10-17 18:01:30|||||||||3
1729188120000|2024-10-17 18:02:00|||||||||5
1729188130000|2024-10-17 18:02:10|||||||||1
1729188170000|2024-10-17 18:02:50|||||||||8
1729188180000|2024-10-17 18:03:00|||||||||2
1729188190000|2024-10-17 18:03:10|||||||||11
1729188200000|2024-10-17 18:03:20|||||||||1
1729188210000|2024-10-17 18:03:30|||||||||10
1729188220000|2024-10-17 18:03:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1729188230000|2024-10-17 18:03:50|||||||||122
1729188240000|2024-10-17 18:04:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|2
1729188260000|2024-10-17 18:04:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|60
1729188270000|2024-10-17 18:04:30|||||||||1
1729188300000|2024-10-17 18:05:00|||||||||25
1729188380000|2024-10-17 18:06:20|||||||||2
1729188430000|2024-10-17 18:07:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|12
1729188440000|2024-10-17 18:07:20|||||||||1
1729188450000|2024-10-17 18:07:30|||||||||1
1729188530000|2024-10-17 18:08:50|||||||||27
1729188560000|2024-10-17 18:09:20|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|73
1729188570000|2024-10-17 18:09:30|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|14
1729188580000|2024-10-17 18:09:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1729188620000|2024-10-17 18:10:20|||||||||50
1729188640000|2024-10-17 18:10:40|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1729188650000|2024-10-17 18:10:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1729188680000|2024-10-17 18:11:20|||||||||1
1729188690000|2024-10-17 18:11:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|6
1729188720000|2024-10-17 18:12:00|||||||||1
1729188730000|2024-10-17 18:12:10|||||||||1
1729188740000|2024-10-17 18:12:20|||||||||3
1729188750000|2024-10-17 18:12:30|||||||||3
1729188780000|2024-10-17 18:13:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1729188790000|2024-10-17 18:13:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|35
1729188810000|2024-10-17 18:13:30|||||||||1
1729188830000|2024-10-17 18:13:50|||||||||1
1729188850000|2024-10-17 18:14:10|||||||||2
1729188870000|2024-10-17 18:14:30|||||||||2
1729188900000|2024-10-17 18:15:00|||||||||4
1729188920000|2024-10-17 18:15:20|||||||||2
1729188930000|2024-10-17 18:15:30|||||||||10
1729188940000|2024-10-17 18:15:40|||||||||19
1729188970000|2024-10-17 18:16:10|||||||||1
1729188990000|2024-10-17 18:16:30|||||||||6
1729189010000|2024-10-17 18:16:50|||||||||2
1729189020000|2024-10-17 18:17:00|||||||||2
1729189030000|2024-10-17 18:17:10|||||||||1
1729189050000|2024-10-17 18:17:30|||||||||1
1729189070000|2024-10-17 18:17:50|||||||||1
1729189100000|2024-10-17 18:18:20|||||||||1
1729189110000|2024-10-17 18:18:30|||||||||1
1729189130000|2024-10-17 18:18:50|||||||||2
1729189140000|2024-10-17 18:19:00|||||||||1
1729189150000|2024-10-17 18:19:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|70
1729189160000|2024-10-17 18:19:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1729189170000|2024-10-17 18:19:30|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|0
1729189180000|2024-10-17 18:19:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1729189190000|2024-10-17 18:19:50|||||||||1
1729189200000|2024-10-17 18:20:00|||||||||3
1729189220000|2024-10-17 18:20:20|||||||||2
1729189250000|2024-10-17 18:20:50|||||||||2
1729189280000|2024-10-17 18:21:20|||||||||1
1729189290000|2024-10-17 18:21:30|||||||||48
1729189300000|2024-10-17 18:21:40|||||||||2
1729189330000|2024-10-17 18:22:10|||||||||1
1729189350000|2024-10-17 18:22:30|||||||||15
1729189370000|2024-10-17 18:22:50|||||||||2
1729189380000|2024-10-17 18:23:00|||||||||3
1729189390000|2024-10-17 18:23:10|||||||||3
1729189410000|2024-10-17 18:23:30|||||||||1
1729189420000|2024-10-17 18:23:40|||||||||1
1729189450000|2024-10-17 18:24:10|||||||||4
1729189460000|2024-10-17 18:24:20|||||||||10
1729189470000|2024-10-17 18:24:30|||||||||3
1729189480000|2024-10-17 18:24:40|||||||||6
1729189490000|2024-10-17 18:24:50|||||||||4
1729189500000|2024-10-17 18:25:00|||||||||3
1729189510000|2024-10-17 18:25:10|||||||||3
1729189520000|2024-10-17 18:25:20|||||||||7
1729189530000|2024-10-17 18:25:30|||||||||5
1729189540000|2024-10-17 18:25:40|||||||||16
1729189550000|2024-10-17 18:25:50|||||||||1
1729189560000|2024-10-17 18:26:00|||||||||19
1729189570000|2024-10-17 18:26:10|||||||||3
1729189580000|2024-10-17 18:26:20|||||||||5
1729189590000|2024-10-17 18:26:30|||||||||2
1729189600000|2024-10-17 18:26:40|||||||||2
1729189620000|2024-10-17 18:27:00|||||||||2
1729189640000|2024-10-17 18:27:20|||||||||9
1729189660000|2024-10-17 18:27:40|||||||||14
1729189670000|2024-10-17 18:27:50|||||||||2
1729189700000|2024-10-17 18:28:20|||||||||1
1729189710000|2024-10-17 18:28:30|||||||||1
1729189730000|2024-10-17 18:28:50|||||||||4
1729189740000|2024-10-17 18:29:00|||||||||1
1729189760000|2024-10-17 18:29:20|||||||||17
1729189780000|2024-10-17 18:29:40|||||||||3
1729189790000|2024-10-17 18:29:50|||||||||5
1729189810000|2024-10-17 18:30:10|||||||||7
1729189830000|2024-10-17 18:30:30|||||||||8
1729189840000|2024-10-17 18:30:40|||||||||7
1729189860000|2024-10-17 18:31:00|||||||||42
1729189880000|2024-10-17 18:31:20|||||||||1
1729189890000|2024-10-17 18:31:30|||||||||13
1729189900000|2024-10-17 18:31:40|||||||||3
1729189940000|2024-10-17 18:32:20|||||||||6
1729189950000|2024-10-17 18:32:30|||||||||80
1729189960000|2024-10-17 18:32:40|||||||||6
1729189970000|2024-10-17 18:32:50|||||||||11
1729189980000|2024-10-17 18:33:00|||||||||1
1729189990000|2024-10-17 18:33:10|||||||||4
1729190000000|2024-10-17 18:33:20|||||||||3
1729190010000|2024-10-17 18:33:30|||||||||1
1729190020000|2024-10-17 18:33:40|||||||||1
1729190030000|2024-10-17 18:33:50|||||||||1
1729190040000|2024-10-17 18:34:00|||||||||6
1729190050000|2024-10-17 18:34:10|||||||||1
1729190060000|2024-10-17 18:34:20|||||||||2
1729190070000|2024-10-17 18:34:30|||||||||2
1729190080000|2024-10-17 18:34:40|||||||||4
1729190090000|2024-10-17 18:34:50|||||||||6
1729190100000|2024-10-17 18:35:00|||||||||4
1729190110000|2024-10-17 18:35:10|||||||||4
1729190120000|2024-10-17 18:35:20|||||||||4
1729190130000|2024-10-17 18:35:30|||||||||5
1729190140000|2024-10-17 18:35:40|||||||||3
1729190150000|2024-10-17 18:35:50|||||||||19
1729190160000|2024-10-17 18:36:00|||||||||4
1729190170000|2024-10-17 18:36:10|||||||||1
1729190180000|2024-10-17 18:36:20|||||||||285
1729190190000|2024-10-17 18:36:30|||||||||9
1729190200000|2024-10-17 18:36:40|||||||||3
1729190210000|2024-10-17 18:36:50|||||||||3
1729190220000|2024-10-17 18:37:00|||||||||4
1729190230000|2024-10-17 18:37:10|||||||||2
1729190240000|2024-10-17 18:37:20|||||||||3
1729190250000|2024-10-17 18:37:30|||||||||4
1729190260000|2024-10-17 18:37:40|||||||||4
1729190270000|2024-10-17 18:37:50|||||||||3
1729190280000|2024-10-17 18:38:00|||||||||6
1729190290000|2024-10-17 18:38:10|||||||||4
1729190300000|2024-10-17 18:38:20|||||||||5
1729190310000|2024-10-17 18:38:30|||||||||5
1729190320000|2024-10-17 18:38:40|||||||||9
1729190330000|2024-10-17 18:38:50|||||||||3
1729190340000|2024-10-17 18:39:00|||||||||4
1729190350000|2024-10-17 18:39:10|||||||||4
1729190360000|2024-10-17 18:39:20|||||||||2
1729190370000|2024-10-17 18:39:30|||||||||5
1729190380000|2024-10-17 18:39:40|||||||||18
1729190390000|2024-10-17 18:39:50|||||||||3
1729190400000|2024-10-17 18:40:00|||||||||5
1729190410000|2024-10-17 18:40:10|||||||||3
1729190420000|2024-10-17 18:40:20|||||||||3
1729190430000|2024-10-17 18:40:30|||||||||6
1729190440000|2024-10-17 18:40:40|||||||||3
1729190450000|2024-10-17 18:40:50|||||||||4
1729190460000|2024-10-17 18:41:00|||||||||3
1729190470000|2024-10-17 18:41:10|||||||||1
1729190480000|2024-10-17 18:41:20|||||||||2
1729190490000|2024-10-17 18:41:30|||||||||9
1729190500000|2024-10-17 18:41:40|||||||||2
1729190510000|2024-10-17 18:41:50|||||||||8
1729190520000|2024-10-17 18:42:00|||||||||14
1729190530000|2024-10-17 18:42:10|||||||||6
1729190540000|2024-10-17 18:42:20|||||||||2
1729190550000|2024-10-17 18:42:30|||||||||12
1729190560000|2024-10-17 18:42:40|||||||||11
1729190570000|2024-10-17 18:42:50|||||||||3
1729190580000|2024-10-17 18:43:00|||||||||4
1729190590000|2024-10-17 18:43:10|||||||||13
1729190600000|2024-10-17 18:43:20|||||||||5
1729190610000|2024-10-17 18:43:30|||||||||7
1729190620000|2024-10-17 18:43:40|||||||||1
1729190630000|2024-10-17 18:43:50|||||||||9
1729190640000|2024-10-17 18:44:00|||||||||4
1729190650000|2024-10-17 18:44:10|||||||||5
1729190660000|2024-10-17 18:44:20|||||||||2
1729190670000|2024-10-17 18:44:30|||||||||5
1729190680000|2024-10-17 18:44:40|||||||||5
1729190690000|2024-10-17 18:44:50|||||||||3
1729190700000|2024-10-17 18:45:00|||||||||10
1729190710000|2024-10-17 18:45:10|||||||||3
1729190720000|2024-10-17 18:45:20|||||||||2
1729190730000|2024-10-17 18:45:30|||||||||3
1729190740000|2024-10-17 18:45:40|||||||||2
1729190750000|2024-10-17 18:45:50|||||||||3
1729190760000|2024-10-17 18:46:00|||||||||3
1729190770000|2024-10-17 18:46:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|66
1729190780000|2024-10-17 18:46:20|||||||||44
1729190790000|2024-10-17 18:46:30|||||||||3
1729190800000|2024-10-17 18:46:40|||||||||3
1729190810000|2024-10-17 18:46:50|||||||||6
1729190820000|2024-10-17 18:47:00|||||||||3
1729190830000|2024-10-17 18:47:10|||||||||5
1729190840000|2024-10-17 18:47:20|||||||||2
1729190850000|2024-10-17 18:47:30|||||||||3
1729190860000|2024-10-17 18:47:40|||||||||1
1729190870000|2024-10-17 18:47:50|||||||||2
1729190880000|2024-10-17 18:48:00|||||||||5
1729190890000|2024-10-17 18:48:10|||||||||12
1729190900000|2024-10-17 18:48:20|||||||||2
1729190910000|2024-10-17 18:48:30|||||||||3
1729190920000|2024-10-17 18:48:40|||||||||4
1729190930000|2024-10-17 18:48:50|||||||||3
1729190940000|2024-10-17 18:49:00|||||||||4
1729190950000|2024-10-17 18:49:10|||||||||1
1729190960000|2024-10-17 18:49:20|||||||||2
1729190970000|2024-10-17 18:49:30|||||||||4
1729190980000|2024-10-17 18:49:40|||||||||2
1729190990000|2024-10-17 18:49:50|||||||||4
1729191000000|2024-10-17 18:50:00|||||||||16
1729191010000|2024-10-17 18:50:10|||||||||20
1729191020000|2024-10-17 18:50:20|||||||||7
1729191030000|2024-10-17 18:50:30|||||||||9
1729191040000|2024-10-17 18:50:40|||||||||7
1729191050000|2024-10-17 18:50:50|||||||||6
1729191060000|2024-10-17 18:51:00|||||||||12
1729191070000|2024-10-17 18:51:10|||||||||21
1729191080000|2024-10-17 18:51:20|||||||||88
1729191090000|2024-10-17 18:51:30|||||||||1
1729191120000|2024-10-17 18:52:00|||||||||1
1729191140000|2024-10-17 18:52:20|||||||||5
1729191160000|2024-10-17 18:52:40|||||||||1
1729191190000|2024-10-17 18:53:10|||||||||1
1729191200000|2024-10-17 18:53:20|||||||||2
1729191220000|2024-10-17 18:53:40|||||||||3
1729191250000|2024-10-17 18:54:10|||||||||3
1729191260000|2024-10-17 18:54:20|||||||||50
1729191280000|2024-10-17 18:54:40|||||||||1
1729191290000|2024-10-17 18:54:50|||||||||3
1729191310000|2024-10-17 18:55:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|53
1729191320000|2024-10-17 18:55:20|||||||||7
1729191330000|2024-10-17 18:55:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1729191340000|2024-10-17 18:55:40|||||||||1
1729191360000|2024-10-17 18:56:00|||||||||1
1729191370000|2024-10-17 18:56:10|||||||||1
1729191400000|2024-10-17 18:56:40|||||||||3
1729191410000|2024-10-17 18:56:50|||||||||5
1729191430000|2024-10-17 18:57:10|||||||||1
1729191440000|2024-10-17 18:57:20|||||||||4
1729191460000|2024-10-17 18:57:40|||||||||1
1729191490000|2024-10-17 18:58:10|||||||||1
1729191520000|2024-10-17 18:58:40|||||||||6
1729191550000|2024-10-17 18:59:10|||||||||4
1729191580000|2024-10-17 18:59:40|||||||||1
1729191590000|2024-10-17 18:59:50|||||||||2
1729191600000|2024-10-17 19:00:00|||||||||36
1729191610000|2024-10-17 19:00:10|||||||||1
1729191620000|2024-10-17 19:00:20|||||||||7
1729191640000|2024-10-17 19:00:40|||||||||1
1729191660000|2024-10-17 19:01:00|||||||||7
1729191670000|2024-10-17 19:01:10|||||||||2
1729191680000|2024-10-17 19:01:20|||||||||1
1729191690000|2024-10-17 19:01:30|||||||||1
1729191700000|2024-10-17 19:01:40|||||||||20
1729191720000|2024-10-17 19:02:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1729191730000|2024-10-17 19:02:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|12
1729191740000|2024-10-17 19:02:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1729191750000|2024-10-17 19:02:30|||||||||12
1729191770000|2024-10-17 19:02:50|||||||||1
1729191780000|2024-10-17 19:03:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|1
1729191790000|2024-10-17 19:03:10|||||||||1
1729191800000|2024-10-17 19:03:20|||||||||20
1729191820000|2024-10-17 19:03:40|||||||||14
1729191840000|2024-10-17 19:04:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|6
1729191900000|2024-10-17 19:05:00|||||||||2
1729191910000|2024-10-17 19:05:10|||||||||3
1729191920000|2024-10-17 19:05:20|||||||||5
1729191930000|2024-10-17 19:05:30|||||||||2
1729191940000|2024-10-17 19:05:40|||||||||1
1729191950000|2024-10-17 19:05:50|||||||||2
1729191960000|2024-10-17 19:06:00|||||||||22
1729191970000|2024-10-17 19:06:10|||||||||2
1729191980000|2024-10-17 19:06:20|||||||||1
1729191990000|2024-10-17 19:06:30|||||||||3
1729192000000|2024-10-17 19:06:40|||||||||4
1729192010000|2024-10-17 19:06:50|||||||||2
1729192020000|2024-10-17 19:07:00|||||||||2
1729192030000|2024-10-17 19:07:10|||||||||11
1729192040000|2024-10-17 19:07:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|42
1729192050000|2024-10-17 19:07:30|||||||||1
1729192060000|2024-10-17 19:07:40|||||||||3
1729192070000|2024-10-17 19:07:50|||||||||3
1729192080000|2024-10-17 19:08:00|||||||||4
1729192090000|2024-10-17 19:08:10|||||||||1
1729192100000|2024-10-17 19:08:20|||||||||2
1729192110000|2024-10-17 19:08:30|||||||||2
1729192120000|2024-10-17 19:08:40|||||||||1
1729192130000|2024-10-17 19:08:50|||||||||4
1729192140000|2024-10-17 19:09:00|||||||||2
1729192150000|2024-10-17 19:09:10|||||||||2
1729192160000|2024-10-17 19:09:20|||||||||2
1729192170000|2024-10-17 19:09:30|||||||||2
1729192180000|2024-10-17 19:09:40|||||||||1
1729192190000|2024-10-17 19:09:50|||||||||3
1729192200000|2024-10-17 19:10:00|||||||||1
1729192210000|2024-10-17 19:10:10|||||||||2
1729192220000|2024-10-17 19:10:20|||||||||1
1729192230000|2024-10-17 19:10:30|||||||||16
1729192240000|2024-10-17 19:10:40|||||||||3
1729192250000|2024-10-17 19:10:50|||||||||2
1729192260000|2024-10-17 19:11:00|||||||||3
1729192270000|2024-10-17 19:11:10|||||||||1
1729192280000|2024-10-17 19:11:20|||||||||3
1729192290000|2024-10-17 19:11:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|64
1729192300000|2024-10-17 19:11:40|||||||||1
1729192310000|2024-10-17 19:11:50|||||||||2
1729192320000|2024-10-17 19:12:00|||||||||2
1729192330000|2024-10-17 19:12:10|||||||||2
1729192340000|2024-10-17 19:12:20|||||||||2
1729192350000|2024-10-17 19:12:30|||||||||1
1729192360000|2024-10-17 19:12:40|||||||||2
1729192370000|2024-10-17 19:12:50|||||||||1
1729192380000|2024-10-17 19:13:00|||||||||2
1729192390000|2024-10-17 19:13:10|||||||||1
1729192400000|2024-10-17 19:13:20|||||||||2
1729192410000|2024-10-17 19:13:30|||||||||2
1729192420000|2024-10-17 19:13:40|||||||||1
1729192430000|2024-10-17 19:13:50|||||||||2
1729192440000|2024-10-17 19:14:00|||||||||16
1729192450000|2024-10-17 19:14:10|||||||||1
1729192460000|2024-10-17 19:14:20|||||||||2
1729192470000|2024-10-17 19:14:30|||||||||1
1729192480000|2024-10-17 19:14:40|||||||||8
1729192490000|2024-10-17 19:14:50|||||||||2
1729192500000|2024-10-17 19:15:00|||||||||3
1729192510000|2024-10-17 19:15:10|||||||||1
1729192520000|2024-10-17 19:15:20|||||||||2
1729192530000|2024-10-17 19:15:30|||||||||2
1729192540000|2024-10-17 19:15:40|||||||||2
1729192550000|2024-10-17 19:15:50|||||||||5
1729192560000|2024-10-17 19:16:00|||||||||7
1729192570000|2024-10-17 19:16:10|||||||||16
1729192580000|2024-10-17 19:16:20|||||||||2
1729192590000|2024-10-17 19:16:30|||||||||7
1729192600000|2024-10-17 19:16:40|||||||||2
1729192610000|2024-10-17 19:16:50|||||||||2
1729192620000|2024-10-17 19:17:00|||||||||1
1729192630000|2024-10-17 19:17:10|||||||||2
1729192640000|2024-10-17 19:17:20|||||||||15
1729192650000|2024-10-17 19:17:30|||||||||2
1729192660000|2024-10-17 19:17:40|||||||||2
1729192670000|2024-10-17 19:17:50|||||||||4
1729192680000|2024-10-17 19:18:00|||||||||3
1729192690000|2024-10-17 19:18:10|||||||||2
1729192700000|2024-10-17 19:18:20|||||||||4
1729192710000|2024-10-17 19:18:30|||||||||1
1729192720000|2024-10-17 19:18:40|||||||||2
1729192730000|2024-10-17 19:18:50|||||||||1
1729192740000|2024-10-17 19:19:00|||||||||3
1729192750000|2024-10-17 19:19:10|||||||||1
1729192760000|2024-10-17 19:19:20|||||||||2
1729192770000|2024-10-17 19:19:30|||||||||2
1729192780000|2024-10-17 19:19:40|||||||||3
1729192790000|2024-10-17 19:19:50|||||||||2
1729192800000|2024-10-17 19:20:00|||||||||2
1729192840000|2024-10-17 19:20:40|||||||||1
1729192850000|2024-10-17 19:20:50|||||||||24
1729192860000|2024-10-17 19:21:00|||||||||2
1729192870000|2024-10-17 19:21:10|||||||||2
1729192920000|2024-10-17 19:22:00|||||||||25
1729192960000|2024-10-17 19:22:40|||||||||3
1729193000000|2024-10-17 19:23:20|||||||||3
1729193020000|2024-10-17 19:23:40|||||||||2
1729193030000|2024-10-17 19:23:50|||||||||3
1729193050000|2024-10-17 19:24:10|||||||||10
1729193060000|2024-10-17 19:24:20|||||||||11
1729193090000|2024-10-17 19:24:50|||||||||2
1729193120000|2024-10-17 19:25:20|||||||||3
1729193130000|2024-10-17 19:25:30|||||||||4
1729193180000|2024-10-17 19:26:20|||||||||6
1729193200000|2024-10-17 19:26:40|||||||||1
1729193210000|2024-10-17 19:26:50|||||||||1
1729193220000|2024-10-17 19:27:00|||||||||1
1729193230000|2024-10-17 19:27:10|||||||||1
1729193260000|2024-10-17 19:27:40|||||||||2
1729193270000|2024-10-17 19:27:50|||||||||1
1729193310000|2024-10-17 19:28:30|||||||||1
1729193330000|2024-10-17 19:28:50|||||||||21
1729193340000|2024-10-17 19:29:00|||||||||31
1729193370000|2024-10-17 19:29:30|||||||||4
1729193380000|2024-10-17 19:29:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|42
1729193390000|2024-10-17 19:29:50|||||||||8
1729193400000|2024-10-17 19:30:00|||||||||3
1729193410000|2024-10-17 19:30:10|||||||||1
1729193420000|2024-10-17 19:30:20|||||||||5
1729193430000|2024-10-17 19:30:30|||||||||1
1729193440000|2024-10-17 19:30:40|||||||||3
1729193450000|2024-10-17 19:30:50|||||||||3
1729193460000|2024-10-17 19:31:00|||||||||7
1729193470000|2024-10-17 19:31:10|||||||||23
1729193480000|2024-10-17 19:31:20|||||||||17
1729193500000|2024-10-17 19:31:40|||||||||3
1729193510000|2024-10-17 19:31:50|||||||||1
1729193520000|2024-10-17 19:32:00|||||||||3
1729193530000|2024-10-17 19:32:10|||||||||2
1729193540000|2024-10-17 19:32:20|||||||||2
1729193550000|2024-10-17 19:32:30|||||||||3
1729193560000|2024-10-17 19:32:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|72
1729193580000|2024-10-17 19:33:00|||||||||1
1729193590000|2024-10-17 19:33:10|||||||||2
1729193600000|2024-10-17 19:33:20|||||||||2
1729193610000|2024-10-17 19:33:30|||||||||3
1729193620000|2024-10-17 19:33:40|||||||||3
1729193630000|2024-10-17 19:33:50|||||||||3
1729193640000|2024-10-17 19:34:00|||||||||1
1729193650000|2024-10-17 19:34:10|||||||||10
1729193660000|2024-10-17 19:34:20|||||||||1
1729193670000|2024-10-17 19:34:30|||||||||7
1729193680000|2024-10-17 19:34:40|||||||||3
1729193690000|2024-10-17 19:34:50|||||||||1
1729193700000|2024-10-17 19:35:00|||||||||4
1729193710000|2024-10-17 19:35:10|||||||||1
1729193720000|2024-10-17 19:35:20|||||||||5
1729193730000|2024-10-17 19:35:30|||||||||1
1729193740000|2024-10-17 19:35:40|||||||||4
1729193750000|2024-10-17 19:35:50|||||||||3
1729193770000|2024-10-17 19:36:10|||||||||17
1729193780000|2024-10-17 19:36:20|||||||||3
1729193790000|2024-10-17 19:36:30|||||||||1
1729193800000|2024-10-17 19:36:40|||||||||3
1729193810000|2024-10-17 19:36:50|||||||||2
1729193820000|2024-10-17 19:37:00|||||||||1
1729193830000|2024-10-17 19:37:10|||||||||2
1729193840000|2024-10-17 19:37:20|||||||||43
1729193850000|2024-10-17 19:37:30|||||||||3
1729193870000|2024-10-17 19:37:50|||||||||2
1729193880000|2024-10-17 19:38:00|||||||||1
1729193890000|2024-10-17 19:38:10|||||||||3
1729193910000|2024-10-17 19:38:30|||||||||1
1729193920000|2024-10-17 19:38:40|||||||||3
1729193930000|2024-10-17 19:38:50|||||||||6
1729193940000|2024-10-17 19:39:00|||||||||5
1729193960000|2024-10-17 19:39:20|||||||||3
1729193980000|2024-10-17 19:39:40|||||||||12
1729193990000|2024-10-17 19:39:50|||||||||2
1729194000000|2024-10-17 19:40:00|||||||||1
1729194010000|2024-10-17 19:40:10|||||||||8
1729194020000|2024-10-17 19:40:20|||||||||2
1729194030000|2024-10-17 19:40:30|||||||||2
1729194040000|2024-10-17 19:40:40|||||||||11
1729194050000|2024-10-17 19:40:50|||||||||5
1729194060000|2024-10-17 19:41:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|6
1729194070000|2024-10-17 19:41:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|5
1729194080000|2024-10-17 19:41:20|||||||||1
1729194090000|2024-10-17 19:41:30|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|5
1729194100000|2024-10-17 19:41:40|||||||||1
1729194110000|2024-10-17 19:41:50|||||||||2
1729194130000|2024-10-17 19:42:10|||||||||2
1729194150000|2024-10-17 19:42:30|||||||||4
1729194160000|2024-10-17 19:42:40|||||||||24
1729194170000|2024-10-17 19:42:50|||||||||3
1729194180000|2024-10-17 19:43:00|||||||||2
1729194190000|2024-10-17 19:43:10|||||||||1
1729194200000|2024-10-17 19:43:20|||||||||3
1729194210000|2024-10-17 19:43:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1729194220000|2024-10-17 19:43:40|||||||||2
1729194230000|2024-10-17 19:43:50|||||||||6
1729194240000|2024-10-17 19:44:00|||||||||9
1729194250000|2024-10-17 19:44:10|||||||||11
1729194260000|2024-10-17 19:44:20|||||||||4
1729194280000|2024-10-17 19:44:40|||||||||4
1729194290000|2024-10-17 19:44:50|||||||||3
1729194300000|2024-10-17 19:45:00|||||||||3
1729194310000|2024-10-17 19:45:10|||||||||4
1729194320000|2024-10-17 19:45:20|||||||||4
1729194330000|2024-10-17 19:45:30|||||||||2
1729194340000|2024-10-17 19:45:40|||||||||6
1729194350000|2024-10-17 19:45:50|||||||||2
1729194360000|2024-10-17 19:46:00|||||||||4
1729194370000|2024-10-17 19:46:10|||||||||1
1729194380000|2024-10-17 19:46:20|||||||||5
1729194390000|2024-10-17 19:46:30|||||||||4
1729194400000|2024-10-17 19:46:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|8
1729194410000|2024-10-17 19:46:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|41
1729194420000|2024-10-17 19:47:00|||||||||3
1729194440000|2024-10-17 19:47:20|||||||||5
1729194450000|2024-10-17 19:47:30|||||||||1
1729194460000|2024-10-17 19:47:40|||||||||3
1729194470000|2024-10-17 19:47:50|||||||||5
1729194480000|2024-10-17 19:48:00|||||||||1
1729194490000|2024-10-17 19:48:10|||||||||7
1729194500000|2024-10-17 19:48:20|||||||||9
1729194510000|2024-10-17 19:48:30|||||||||8
1729194520000|2024-10-17 19:48:40|||||||||3
1729194530000|2024-10-17 19:48:50|||||||||1
1729194540000|2024-10-17 19:49:00|||||||||7
1729194550000|2024-10-17 19:49:10|||||||||31
1729194560000|2024-10-17 19:49:20|||||||||25
1729194570000|2024-10-17 19:49:30|||||||||6
1729194580000|2024-10-17 19:49:40|||||||||3
1729194590000|2024-10-17 19:49:50|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|4
1729194600000|2024-10-17 19:50:00|||||||||19
1729194610000|2024-10-17 19:50:10|||||||||11
1729194620000|2024-10-17 19:50:20|||||||||4
1729194630000|2024-10-17 19:50:30|||||||||11
1729194640000|2024-10-17 19:50:40|||||||||8
1729194650000|2024-10-17 19:50:50|||||||||5
1729194660000|2024-10-17 19:51:00|||||||||2
1729194670000|2024-10-17 19:51:10|||||||||3
1729194680000|2024-10-17 19:51:20|||||||||6
1729194690000|2024-10-17 19:51:30|||||||||4
1729194700000|2024-10-17 19:51:40|||||||||7
1729194710000|2024-10-17 19:51:50|||||||||17
1729194720000|2024-10-17 19:52:00|||||||||6
1729194730000|2024-10-17 19:52:10|||||||||13
1729194740000|2024-10-17 19:52:20|||||||||4
1729194750000|2024-10-17 19:52:30|||||||||22
1729194760000|2024-10-17 19:52:40|||||||||3
1729194770000|2024-10-17 19:52:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|15
1729194780000|2024-10-17 19:53:00|||||||||5
1729194790000|2024-10-17 19:53:10|||||||||2
1729194800000|2024-10-17 19:53:20|||||||||6
1729194810000|2024-10-17 19:53:30|||||||||13
1729194820000|2024-10-17 19:53:40|||||||||10
1729194830000|2024-10-17 19:53:50|||||||||5
1729194840000|2024-10-17 19:54:00|||||||||8
1729194850000|2024-10-17 19:54:10|||||||||16
1729194860000|2024-10-17 19:54:20|||||||||24
1729194870000|2024-10-17 19:54:30|||||||||14
1729194880000|2024-10-17 19:54:40|||||||||7
1729194890000|2024-10-17 19:54:50|||||||||15
1729194900000|2024-10-17 19:55:00|||||||||25
1729194910000|2024-10-17 19:55:10|||||||||10
1729194920000|2024-10-17 19:55:20|||||||||8
1729194930000|2024-10-17 19:55:30|||||||||7
1729194940000|2024-10-17 19:55:40|||||||||4
1729194950000|2024-10-17 19:55:50|||||||||9
1729194960000|2024-10-17 19:56:00|||||||||9
1729194970000|2024-10-17 19:56:10|||||||||15
1729194980000|2024-10-17 19:56:20|||||||||18
1729194990000|2024-10-17 19:56:30|||||||||7
1729195000000|2024-10-17 19:56:40|||||||||9
1729195010000|2024-10-17 19:56:50|||||||||11
1729195020000|2024-10-17 19:57:00|||||||||23
1729195030000|2024-10-17 19:57:10|||||||||8
1729195040000|2024-10-17 19:57:20|||||||||15
1729195050000|2024-10-17 19:57:30|||||||||26
1729195060000|2024-10-17 19:57:40|||||||||17
1729195070000|2024-10-17 19:57:50|||||||||5
1729195080000|2024-10-17 19:58:00|||||||||23
1729195090000|2024-10-17 19:58:10|||||||||15
1729195100000|2024-10-17 19:58:20|||||||||28
1729195110000|2024-10-17 19:58:30|||||||||10
1729195120000|2024-10-17 19:58:40|||||||||20
1729195130000|2024-10-17 19:58:50|||||||||16
1729195140000|2024-10-17 19:59:00|||||||||44
1729195150000|2024-10-17 19:59:10|||||||||46
1729195160000|2024-10-17 19:59:20|||||||||44
1729195170000|2024-10-17 19:59:30|||||||||44
1729195180000|2024-10-17 19:59:40|||||||||74
1729195190000|2024-10-17 19:59:50|||||||||98
1729195200000|2024-10-17 20:00:00|||||||||126
1729195210000|2024-10-17 20:00:10|||||||||44
1729195220000|2024-10-17 20:00:20|||||||||7
1729195230000|2024-10-17 20:00:30|||||||||6
1729195240000|2024-10-17 20:00:40|||||||||2
1729195250000|2024-10-17 20:00:50|||||||||13
1729195270000|2024-10-17 20:01:10|||||||||2
1729195280000|2024-10-17 20:01:20|||||||||1
1729195290000|2024-10-17 20:01:30|||||||||1
1729195300000|2024-10-17 20:01:40|||||||||1
1729195310000|2024-10-17 20:01:50|||||||||11
1729195330000|2024-10-17 20:02:10|||||||||1
1729195340000|2024-10-17 20:02:20|||||||||1
1729195350000|2024-10-17 20:02:30|||||||||10
1729195370000|2024-10-17 20:02:50|||||||||3
1729195380000|2024-10-17 20:03:00|||||||||2
1729195390000|2024-10-17 20:03:10|||||||||9
1729195400000|2024-10-17 20:03:20|||||||||2
1729195410000|2024-10-17 20:03:30|||||||||1
1729195440000|2024-10-17 20:04:00|||||||||2
1729195450000|2024-10-17 20:04:10|||||||||3
1729195460000|2024-10-17 20:04:20|||||||||12
1729195470000|2024-10-17 20:04:30|||||||||2
1729195480000|2024-10-17 20:04:40|||||||||3
1729195490000|2024-10-17 20:04:50|||||||||4
1729195500000|2024-10-17 20:05:00|||||||||3
1729195510000|2024-10-17 20:05:10|||||||||4
1729195520000|2024-10-17 20:05:20|||||||||4
1729195530000|2024-10-17 20:05:30|||||||||5
1729195540000|2024-10-17 20:05:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|27
1729195550000|2024-10-17 20:05:50|||||||||5
1729195560000|2024-10-17 20:06:00|||||||||10
1729195570000|2024-10-17 20:06:10|||||||||63
1729195580000|2024-10-17 20:06:20|||||||||3
1729195590000|2024-10-17 20:06:30|||||||||1
1729195600000|2024-10-17 20:06:40|||||||||13
1729195610000|2024-10-17 20:06:50|||||||||22
1729195620000|2024-10-17 20:07:00|||||||||7
1729195650000|2024-10-17 20:07:30|||||||||12
1729195660000|2024-10-17 20:07:40|||||||||12
1729195670000|2024-10-17 20:07:50|||||||||1
1729195680000|2024-10-17 20:08:00|||||||||7
1729195690000|2024-10-17 20:08:10|||||||||12
1729195700000|2024-10-17 20:08:20|||||||||5
1729195710000|2024-10-17 20:08:30|||||||||11
1729195720000|2024-10-17 20:08:40|||||||||1
1729195730000|2024-10-17 20:08:50|||||||||13
1729195740000|2024-10-17 20:09:00|||||||||4
1729195750000|2024-10-17 20:09:10|||||||||4
1729195770000|2024-10-17 20:09:30|||||||||1
1729195780000|2024-10-17 20:09:40|||||||||3
1729195790000|2024-10-17 20:09:50|||||||||10
1729195800000|2024-10-17 20:10:00|||||||||1
1729195820000|2024-10-17 20:10:20|||||||||1
1729195830000|2024-10-17 20:10:30|||||||||5
1729195840000|2024-10-17 20:10:40|||||||||1
1729195850000|2024-10-17 20:10:50|||||||||34
1729195860000|2024-10-17 20:11:00|||||||||2
1729195870000|2024-10-17 20:11:10|||||||||5
1729195880000|2024-10-17 20:11:20|||||||||2
1729195890000|2024-10-17 20:11:30|||||||||5
1729195900000|2024-10-17 20:11:40|||||||||3
1729195910000|2024-10-17 20:11:50|||||||||5
1729195920000|2024-10-17 20:12:00|||||||||2
1729195930000|2024-10-17 20:12:10|||||||||5
1729195940000|2024-10-17 20:12:20|||||||||2
1729195950000|2024-10-17 20:12:30|||||||||10
1729195960000|2024-10-17 20:12:40|||||||||3
1729195980000|2024-10-17 20:13:00|||||||||1
1729195990000|2024-10-17 20:13:10|||||||||6
1729196000000|2024-10-17 20:13:20|||||||||1
1729196010000|2024-10-17 20:13:30|||||||||1
1729196030000|2024-10-17 20:13:50|||||||||41
1729196040000|2024-10-17 20:14:00|||||||||5
1729196050000|2024-10-17 20:14:10|||||||||1
1729196060000|2024-10-17 20:14:20|18.82|18.66|18.77|18.61|18.82|18.66|18.77|18.61|183
1729196070000|2024-10-17 20:14:30|||||||||68
1729196080000|2024-10-17 20:14:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|49
1729196090000|2024-10-17 20:14:50|||||||||23
1729197000000|2024-10-17 20:30:00|||||||||5
1729197020000|2024-10-17 20:30:20|||||||||1
1729197040000|2024-10-17 20:30:40|||||||||6
1729197070000|2024-10-17 20:31:10|||||||||1
1729197090000|2024-10-17 20:31:30|||||||||1
1729197170000|2024-10-17 20:32:50|||||||||1
1729197420000|2024-10-17 20:37:00|||||||||4
1729197460000|2024-10-17 20:37:40|||||||||23
1729197500000|2024-10-17 20:38:20|||||||||2
1729197550000|2024-10-17 20:39:10|||||||||9
1729197570000|2024-10-17 20:39:30|||||||||1
1729197600000|2024-10-17 20:40:00|||||||||15
1729197780000|2024-10-17 20:43:00|||||||||3
1729197900000|2024-10-17 20:45:00|||||||||5
1729198310000|2024-10-17 20:51:50|||||||||1
1729198440000|2024-10-17 20:54:00|||||||||1
1729198750000|2024-10-17 20:59:10|||||||||14
1729198770000|2024-10-17 20:59:30|||||||||1
1729198780000|2024-10-17 20:59:40|||||||||4
1729198790000|2024-10-17 20:59:50|||||||||52
1729202430000|2024-10-17 22:00:30|||||||||4
1729202530000|2024-10-17 22:02:10|||||||||15
1729202540000|2024-10-17 22:02:20|||||||||1
1729202580000|2024-10-17 22:03:00|||||||||4
1729202600000|2024-10-17 22:03:20|||||||||26
1729202620000|2024-10-17 22:03:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1729202630000|2024-10-17 22:03:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1729202660000|2024-10-17 22:04:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1729202730000|2024-10-17 22:05:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1729202750000|2024-10-17 22:05:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1729202940000|2024-10-17 22:09:00|||||||||1
1729203280000|2024-10-17 22:14:40|||||||||1
1729203960000|2024-10-17 22:26:00|||||||||3
1729204130000|2024-10-17 22:28:50|||||||||1
1729205130000|2024-10-17 22:45:30|||||||||2
1729207060000|2024-10-17 23:17:40|||||||||4
1729207110000|2024-10-17 23:18:30|||||||||3
1729207150000|2024-10-17 23:19:10|||||||||2
1729207660000|2024-10-17 23:27:40|||||||||1
1729207770000|2024-10-17 23:29:30|||||||||16
1729208210000|2024-10-17 23:36:50|||||||||2
1729208790000|2024-10-17 23:46:30|||||||||2
1729209070000|2024-10-17 23:51:10|||||||||1
1729209120000|2024-10-17 23:52:00|||||||||6
1729209500000|2024-10-17 23:58:20|||||||||1
1729209600000|2024-10-18 00:00:00|||||||||1
1729209970000|2024-10-18 00:06:10|||||||||1
1729210270000|2024-10-18 00:11:10|||||||||10
1729210280000|2024-10-18 00:11:20|||||||||5
1729210550000|2024-10-18 00:15:50|||||||||24
1729210640000|2024-10-18 00:17:20|||||||||5
1729210670000|2024-10-18 00:17:50|||||||||10
1729210820000|2024-10-18 00:20:20|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|40
1729211110000|2024-10-18 00:25:10|||||||||2
1729211270000|2024-10-18 00:27:50|||||||||1
1729211280000|2024-10-18 00:28:00|18.91|18.75|18.86|18.7|18.91|18.75|18.86|18.7|108
1729211360000|2024-10-18 00:29:20|||||||||1
1729211520000|2024-10-18 00:32:00|||||||||1
1729211640000|2024-10-18 00:34:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|65
1729211810000|2024-10-18 00:36:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|25
1729211830000|2024-10-18 00:37:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1729211850000|2024-10-18 00:37:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1729212580000|2024-10-18 00:49:40|||||||||1
1729212630000|2024-10-18 00:50:30|||||||||16
1729213210000|2024-10-18 01:00:10|||||||||1
1729213490000|2024-10-18 01:04:50|||||||||1
1729213640000|2024-10-18 01:07:20|||||||||2
1729214340000|2024-10-18 01:19:00|||||||||1
1729214380000|2024-10-18 01:19:40|||||||||8
1729214430000|2024-10-18 01:20:30|||||||||1
1729214850000|2024-10-18 01:27:30|||||||||1
1729215270000|2024-10-18 01:34:30|||||||||1
1729215280000|2024-10-18 01:34:40|||||||||2
1729216770000|2024-10-18 01:59:30|||||||||7
1729216870000|2024-10-18 02:01:10|||||||||1
1729216890000|2024-10-18 02:01:30|||||||||1
1729217390000|2024-10-18 02:09:50|||||||||1
1729217690000|2024-10-18 02:14:50|||||||||1
1729217990000|2024-10-18 02:19:50|||||||||1
1729218290000|2024-10-18 02:24:50|||||||||1
1729218320000|2024-10-18 02:25:20|||||||||1
1729218590000|2024-10-18 02:29:50|||||||||1
1729218890000|2024-10-18 02:34:50|||||||||1
1729219490000|2024-10-18 02:44:50|||||||||1
1729219670000|2024-10-18 02:47:50|||||||||1
1729219790000|2024-10-18 02:49:50|||||||||1
1729219900000|2024-10-18 02:51:40|||||||||1
1729220320000|2024-10-18 02:58:40|||||||||1
1729221300000|2024-10-18 03:15:00|||||||||1
1729221710000|2024-10-18 03:21:50|||||||||1
1729222030000|2024-10-18 03:27:10|||||||||1
1729222090000|2024-10-18 03:28:10|||||||||2
1729223040000|2024-10-18 03:44:00|||||||||5
1729223060000|2024-10-18 03:44:20|||||||||2
1729223170000|2024-10-18 03:46:10|||||||||1
1729223690000|2024-10-18 03:54:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1729223700000|2024-10-18 03:55:00|||||||||1
1729223850000|2024-10-18 03:57:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|19
1729224890000|2024-10-18 04:14:50|||||||||1
1729225040000|2024-10-18 04:17:20|||||||||1
1729225310000|2024-10-18 04:21:50|||||||||1
1729225490000|2024-10-18 04:24:50|||||||||1
1729225500000|2024-10-18 04:25:00|||||||||1
1729225560000|2024-10-18 04:26:00|||||||||1
1729225770000|2024-10-18 04:29:30|||||||||1
1729225790000|2024-10-18 04:29:50|||||||||1
1729226390000|2024-10-18 04:39:50|||||||||1
1729226600000|2024-10-18 04:43:20|||||||||2
1729226610000|2024-10-18 04:43:30|||||||||2
1729226730000|2024-10-18 04:45:30|||||||||1
1729226990000|2024-10-18 04:49:50|||||||||1
1729227590000|2024-10-18 04:59:50|||||||||1
1729227730000|2024-10-18 05:02:10|||||||||1
1729227760000|2024-10-18 05:02:40|||||||||1
1729228490000|2024-10-18 05:14:50|||||||||1
1729228680000|2024-10-18 05:18:00|||||||||1
1729229090000|2024-10-18 05:24:50|||||||||1
1729229990000|2024-10-18 05:39:50|||||||||2
1729230290000|2024-10-18 05:44:50|||||||||2
1729230390000|2024-10-18 05:46:30|||||||||3
1729230590000|2024-10-18 05:49:50|||||||||1
1729230750000|2024-10-18 05:52:30|||||||||5
1729230800000|2024-10-18 05:53:20|||||||||3
1729230890000|2024-10-18 05:54:50|||||||||1
1729231190000|2024-10-18 05:59:50|||||||||1
1729231420000|2024-10-18 06:03:40|||||||||1
1729231790000|2024-10-18 06:09:50|||||||||1
1729232220000|2024-10-18 06:17:00|||||||||1
1729232670000|2024-10-18 06:24:30|||||||||2
1729232690000|2024-10-18 06:24:50|||||||||1
1729232860000|2024-10-18 06:27:40|||||||||2
1729233080000|2024-10-18 06:31:20|||||||||2
1729233350000|2024-10-18 06:35:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1729233380000|2024-10-18 06:36:20|||||||||12
1729233590000|2024-10-18 06:39:50|||||||||1
1729233680000|2024-10-18 06:41:20|||||||||1
1729233720000|2024-10-18 06:42:00|||||||||1
1729233760000|2024-10-18 06:42:40|||||||||12
1729233810000|2024-10-18 06:43:30|||||||||1
1729233860000|2024-10-18 06:44:20|||||||||1
1729233930000|2024-10-18 06:45:30|||||||||1
1729233940000|2024-10-18 06:45:40|||||||||2
1729233960000|2024-10-18 06:46:00|||||||||1
1729234000000|2024-10-18 06:46:40|||||||||1
1729234010000|2024-10-18 06:46:50|||||||||1
1729234050000|2024-10-18 06:47:30|||||||||1
1729234100000|2024-10-18 06:48:20|||||||||1
1729234120000|2024-10-18 06:48:40|||||||||1
1729234160000|2024-10-18 06:49:20|||||||||1
1729234210000|2024-10-18 06:50:10|||||||||1
1729234260000|2024-10-18 06:51:00|||||||||1
1729234290000|2024-10-18 06:51:30|||||||||1
1729234320000|2024-10-18 06:52:00|||||||||1
1729234390000|2024-10-18 06:53:10|||||||||1
1729234400000|2024-10-18 06:53:20|||||||||1
1729234430000|2024-10-18 06:53:50|||||||||1
1729234510000|2024-10-18 06:55:10|||||||||1
1729234610000|2024-10-18 06:56:50|||||||||1
1729234690000|2024-10-18 06:58:10|||||||||2
1729234740000|2024-10-18 06:59:00|||||||||1
1729234820000|2024-10-18 07:00:20|||||||||158
1729235050000|2024-10-18 07:04:10|||||||||1
1729235280000|2024-10-18 07:08:00|||||||||6
1729235820000|2024-10-18 07:17:00|||||||||1
1729235860000|2024-10-18 07:17:40|||||||||12
1729236430000|2024-10-18 07:27:10|||||||||2
1729236620000|2024-10-18 07:30:20|||||||||2
1729236630000|2024-10-18 07:30:30|||||||||2
1729236840000|2024-10-18 07:34:00|||||||||2
1729236980000|2024-10-18 07:36:20|||||||||1
1729237000000|2024-10-18 07:36:40|||||||||1
1729237040000|2024-10-18 07:37:20|||||||||1
1729237050000|2024-10-18 07:37:30|||||||||1
1729237070000|2024-10-18 07:37:50|||||||||1
1729237080000|2024-10-18 07:38:00|||||||||2
1729237100000|2024-10-18 07:38:20|||||||||2
1729237120000|2024-10-18 07:38:40|||||||||2
1729237130000|2024-10-18 07:38:50|||||||||1
1729237150000|2024-10-18 07:39:10|||||||||2
1729237160000|2024-10-18 07:39:20|||||||||2
1729237170000|2024-10-18 07:39:30|||||||||1
1729237190000|2024-10-18 07:39:50|||||||||2
1729237200000|2024-10-18 07:40:00|||||||||1
1729237210000|2024-10-18 07:40:10|||||||||2
1729237230000|2024-10-18 07:40:30|||||||||1
1729237240000|2024-10-18 07:40:40|||||||||2
1729237260000|2024-10-18 07:41:00|||||||||1
1729237280000|2024-10-18 07:41:20|||||||||3
1729237290000|2024-10-18 07:41:30|||||||||1
1729237310000|2024-10-18 07:41:50|||||||||2
1729237320000|2024-10-18 07:42:00|||||||||3
1729237340000|2024-10-18 07:42:20|||||||||2
1729237360000|2024-10-18 07:42:40|||||||||2
1729237380000|2024-10-18 07:43:00|||||||||2
1729237400000|2024-10-18 07:43:20|||||||||2
1729237410000|2024-10-18 07:43:30|||||||||1
1729237430000|2024-10-18 07:43:50|||||||||2
1729237450000|2024-10-18 07:44:10|||||||||2
1729237460000|2024-10-18 07:44:20|||||||||1
1729237470000|2024-10-18 07:44:30|||||||||1
1729237490000|2024-10-18 07:44:50|||||||||2
1729237500000|2024-10-18 07:45:00|||||||||1
1729237510000|2024-10-18 07:45:10|||||||||1
1729237520000|2024-10-18 07:45:20|||||||||1
1729237530000|2024-10-18 07:45:30|||||||||1
1729237540000|2024-10-18 07:45:40|||||||||1
1729237560000|2024-10-18 07:46:00|||||||||2
1729237580000|2024-10-18 07:46:20|||||||||1
1729237590000|2024-10-18 07:46:30|||||||||2
1729237610000|2024-10-18 07:46:50|||||||||1
1729237620000|2024-10-18 07:47:00|||||||||1
1729237640000|2024-10-18 07:47:20|||||||||1
1729237650000|2024-10-18 07:47:30|||||||||2
1729237660000|2024-10-18 07:47:40|||||||||1
1729237670000|2024-10-18 07:47:50|||||||||1
1729237680000|2024-10-18 07:48:00|||||||||1
1729237690000|2024-10-18 07:48:10|||||||||1
1729237710000|2024-10-18 07:48:30|||||||||1
1729237720000|2024-10-18 07:48:40|||||||||2
1729237830000|2024-10-18 07:50:30|||||||||1
1729237990000|2024-10-18 07:53:10|||||||||1
1729238040000|2024-10-18 07:54:00|||||||||4
1729238080000|2024-10-18 07:54:40|||||||||4
1729238130000|2024-10-18 07:55:30|||||||||7
1729238150000|2024-10-18 07:55:50|||||||||1
1729238170000|2024-10-18 07:56:10|||||||||4
1729238230000|2024-10-18 07:57:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|20
1729238410000|2024-10-18 08:00:10|||||||||3
1729238590000|2024-10-18 08:03:10|||||||||4
1729238680000|2024-10-18 08:04:40|||||||||3
1729238900000|2024-10-18 08:08:20|||||||||2
1729238940000|2024-10-18 08:09:00|||||||||13
1729239110000|2024-10-18 08:11:50|||||||||3
1729239130000|2024-10-18 08:12:10|||||||||1
1729239140000|2024-10-18 08:12:20|||||||||1
1729239230000|2024-10-18 08:13:50|||||||||2
1729239270000|2024-10-18 08:14:30|||||||||2
1729239590000|2024-10-18 08:19:50|||||||||1
1729239730000|2024-10-18 08:22:10|||||||||7
1729239740000|2024-10-18 08:22:20|||||||||5
1729239780000|2024-10-18 08:23:00|||||||||4
1729239800000|2024-10-18 08:23:20|||||||||4
1729239810000|2024-10-18 08:23:30|||||||||2
1729239860000|2024-10-18 08:24:20|||||||||10
1729240000000|2024-10-18 08:26:40|||||||||10
1729240110000|2024-10-18 08:28:30|||||||||3
1729240130000|2024-10-18 08:28:50|||||||||6
1729240180000|2024-10-18 08:29:40|||||||||1
1729240230000|2024-10-18 08:30:30|||||||||1
1729240280000|2024-10-18 08:31:20|||||||||1
1729240340000|2024-10-18 08:32:20|||||||||1
1729240390000|2024-10-18 08:33:10|||||||||13
1729240490000|2024-10-18 08:34:50|||||||||1
1729240620000|2024-10-18 08:37:00|||||||||20
1729241590000|2024-10-18 08:53:10|||||||||1
1729242090000|2024-10-18 09:01:30|||||||||1
1729242210000|2024-10-18 09:03:30|||||||||2
1729242430000|2024-10-18 09:07:10|||||||||2
1729242440000|2024-10-18 09:07:20|||||||||7
1729242460000|2024-10-18 09:07:40|||||||||2
1729242470000|2024-10-18 09:07:50|||||||||2
1729243110000|2024-10-18 09:18:30|||||||||1
1729243280000|2024-10-18 09:21:20|||||||||1
1729243340000|2024-10-18 09:22:20|18.67|18.51|18.71|18.55|18.71|18.55|18.67|18.51|18
1729243350000|2024-10-18 09:22:30|||||||||1
1729243570000|2024-10-18 09:26:10|||||||||2
1729243650000|2024-10-18 09:27:30|||||||||1
1729243670000|2024-10-18 09:27:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1729243690000|2024-10-18 09:28:10|||||||||3
1729244000000|2024-10-18 09:33:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|15
1729244590000|2024-10-18 09:43:10|||||||||2
1729244830000|2024-10-18 09:47:10|||||||||19
1729244840000|2024-10-18 09:47:20|||||||||25
1729244860000|2024-10-18 09:47:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|30
1729245220000|2024-10-18 09:53:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|5
1729245340000|2024-10-18 09:55:40|||||||||2
1729245350000|2024-10-18 09:55:50|||||||||15
1729245370000|2024-10-18 09:56:10|||||||||1
1729245440000|2024-10-18 09:57:20|||||||||1
1729245600000|2024-10-18 10:00:00|||||||||1
1729245680000|2024-10-18 10:01:20|||||||||10
1729246000000|2024-10-18 10:06:40|||||||||1
1729246100000|2024-10-18 10:08:20|||||||||2
1729246380000|2024-10-18 10:13:00|||||||||1
1729246420000|2024-10-18 10:13:40|||||||||1
1729247500000|2024-10-18 10:31:40|||||||||1
1729247520000|2024-10-18 10:32:00|||||||||2
1729247660000|2024-10-18 10:34:20|||||||||34
1729247670000|2024-10-18 10:34:30|||||||||1
1729248000000|2024-10-18 10:40:00|||||||||7
1729249190000|2024-10-18 10:59:50|||||||||1
1729249200000|2024-10-18 11:00:00|||||||||3
1729249340000|2024-10-18 11:02:20|||||||||11
1729249390000|2024-10-18 11:03:10|||||||||1
1729250130000|2024-10-18 11:15:30|||||||||2
1729250210000|2024-10-18 11:16:50|||||||||3
1729250390000|2024-10-18 11:19:50|||||||||1
1729250460000|2024-10-18 11:21:00|||||||||2
1729250700000|2024-10-18 11:25:00|||||||||20
1729250710000|2024-10-18 11:25:10|||||||||3
1729250930000|2024-10-18 11:28:50|||||||||2
1729251120000|2024-10-18 11:32:00|||||||||1
1729252460000|2024-10-18 11:54:20|||||||||3
1729252690000|2024-10-18 11:58:10|||||||||1
1729252910000|2024-10-18 12:01:50|||||||||3
1729253050000|2024-10-18 12:04:10|||||||||1
1729253330000|2024-10-18 12:08:50|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1729253350000|2024-10-18 12:09:10|||||||||1
1729253420000|2024-10-18 12:10:20|||||||||1
1729253480000|2024-10-18 12:11:20|||||||||1
1729253520000|2024-10-18 12:12:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1729253540000|2024-10-18 12:12:20|||||||||2
1729253570000|2024-10-18 12:12:50|||||||||2
1729253580000|2024-10-18 12:13:00|||||||||1
1729253700000|2024-10-18 12:15:00|||||||||2
1729253730000|2024-10-18 12:15:30|||||||||1
1729253760000|2024-10-18 12:16:00|||||||||2
1729253820000|2024-10-18 12:17:00|||||||||1
1729253830000|2024-10-18 12:17:10|||||||||2
1729253860000|2024-10-18 12:17:40|||||||||2
1729253970000|2024-10-18 12:19:30|||||||||2
1729254080000|2024-10-18 12:21:20|||||||||2
1729254100000|2024-10-18 12:21:40|||||||||1
1729254140000|2024-10-18 12:22:20|||||||||2
1729254190000|2024-10-18 12:23:10|||||||||4
1729254390000|2024-10-18 12:26:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|219
1729254400000|2024-10-18 12:26:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|59
1729254530000|2024-10-18 12:28:50|||||||||10
1729254560000|2024-10-18 12:29:20|||||||||1
1729254570000|2024-10-18 12:29:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1729254580000|2024-10-18 12:29:40|||||||||4
1729254590000|2024-10-18 12:29:50|||||||||2
1729254600000|2024-10-18 12:30:00|||||||||2
1729254620000|2024-10-18 12:30:20|||||||||2
1729254790000|2024-10-18 12:33:10|||||||||1
1729254820000|2024-10-18 12:33:40|||||||||2
1729254870000|2024-10-18 12:34:30|||||||||1
1729254910000|2024-10-18 12:35:10|||||||||6
1729254920000|2024-10-18 12:35:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1729254950000|2024-10-18 12:35:50|||||||||1
1729254980000|2024-10-18 12:36:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1729255250000|2024-10-18 12:40:50|||||||||6
1729255270000|2024-10-18 12:41:10|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1729255280000|2024-10-18 12:41:20|||||||||1
1729255300000|2024-10-18 12:41:40|||||||||3
1729256450000|2024-10-18 13:00:50|||||||||60
1729256750000|2024-10-18 13:05:50|||||||||20
1729256800000|2024-10-18 13:06:40|||||||||4
1729256940000|2024-10-18 13:09:00|||||||||1
1729256990000|2024-10-18 13:09:50|||||||||2
1729257020000|2024-10-18 13:10:20|||||||||26
1729257030000|2024-10-18 13:10:30|||||||||3
1729257040000|2024-10-18 13:10:40|||||||||1
1729257060000|2024-10-18 13:11:00|||||||||1
1729257070000|2024-10-18 13:11:10|||||||||3
1729257130000|2024-10-18 13:12:10|||||||||5
1729257160000|2024-10-18 13:12:40|||||||||1
1729257280000|2024-10-18 13:14:40|||||||||1
1729257410000|2024-10-18 13:16:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1729257700000|2024-10-18 13:21:40|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1729257710000|2024-10-18 13:21:50|||||||||2
1729257780000|2024-10-18 13:23:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729257870000|2024-10-18 13:24:30|||||||||6
1729257900000|2024-10-18 13:25:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|11
1729257910000|2024-10-18 13:25:10|||||||||4
1729257940000|2024-10-18 13:25:40|||||||||71
1729257970000|2024-10-18 13:26:10|||||||||1
1729258000000|2024-10-18 13:26:40|||||||||1
1729258020000|2024-10-18 13:27:00|||||||||18
1729258050000|2024-10-18 13:27:30|||||||||5
1729258070000|2024-10-18 13:27:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1729258110000|2024-10-18 13:28:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1729258140000|2024-10-18 13:29:00|||||||||1
1729258190000|2024-10-18 13:29:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729258200000|2024-10-18 13:30:00|18.66|18.5|18.66|18.5|18.7|18.54|18.66|18.5|32
1729258210000|2024-10-18 13:30:10|||||||||5
1729258220000|2024-10-18 13:30:20|||||||||5
1729258230000|2024-10-18 13:30:30|||||||||1
1729258260000|2024-10-18 13:31:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|21
1729258270000|2024-10-18 13:31:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1729258290000|2024-10-18 13:31:30|||||||||6
1729258310000|2024-10-18 13:31:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1729258320000|2024-10-18 13:32:00|||||||||6
1729258330000|2024-10-18 13:32:10|||||||||86
1729258340000|2024-10-18 13:32:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|121
1729258380000|2024-10-18 13:33:00|||||||||7
1729258410000|2024-10-18 13:33:30|||||||||3
1729258420000|2024-10-18 13:33:40|||||||||14
1729258440000|2024-10-18 13:34:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729258450000|2024-10-18 13:34:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|0
1729258460000|2024-10-18 13:34:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1729258470000|2024-10-18 13:34:30|||||||||6
1729258490000|2024-10-18 13:34:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729258500000|2024-10-18 13:35:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|67
1729258510000|2024-10-18 13:35:10|||||||||3
1729258520000|2024-10-18 13:35:20|||||||||8
1729258530000|2024-10-18 13:35:30|||||||||6
1729258540000|2024-10-18 13:35:40|||||||||6
1729258560000|2024-10-18 13:36:00|||||||||25
1729258590000|2024-10-18 13:36:30|||||||||8
1729258600000|2024-10-18 13:36:40|||||||||3
1729258610000|2024-10-18 13:36:50|||||||||1
1729258620000|2024-10-18 13:37:00|||||||||6
1729258650000|2024-10-18 13:37:30|||||||||7
1729258660000|2024-10-18 13:37:40|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|341
1729258670000|2024-10-18 13:37:50|||||||||6
1729258700000|2024-10-18 13:38:20|||||||||1
1729258710000|2024-10-18 13:38:30|||||||||6
1729258730000|2024-10-18 13:38:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|16
1729258740000|2024-10-18 13:39:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|10
1729258750000|2024-10-18 13:39:10|||||||||11
1729258760000|2024-10-18 13:39:20|||||||||1
1729258770000|2024-10-18 13:39:30|||||||||2
1729258790000|2024-10-18 13:39:50|||||||||9
1729258810000|2024-10-18 13:40:10|||||||||1
1729258820000|2024-10-18 13:40:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|179
1729258830000|2024-10-18 13:40:30|||||||||6
1729258840000|2024-10-18 13:40:40|||||||||10
1729258850000|2024-10-18 13:40:50|||||||||25
1729258890000|2024-10-18 13:41:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|12
1729258910000|2024-10-18 13:41:50|||||||||4
1729258920000|2024-10-18 13:42:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|38
1729258950000|2024-10-18 13:42:30|||||||||1
1729258980000|2024-10-18 13:43:00|||||||||6
1729259010000|2024-10-18 13:43:30|||||||||13
1729259070000|2024-10-18 13:44:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1729259100000|2024-10-18 13:45:00|||||||||69
1729259110000|2024-10-18 13:45:10|||||||||26
1729259150000|2024-10-18 13:45:50|||||||||8
1729259180000|2024-10-18 13:46:20|||||||||10
1729259190000|2024-10-18 13:46:30|||||||||1
1729259210000|2024-10-18 13:46:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|17
1729259220000|2024-10-18 13:47:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|130
1729259230000|2024-10-18 13:47:10|||||||||2
1729259240000|2024-10-18 13:47:20|||||||||9
1729259280000|2024-10-18 13:48:00|||||||||9
1729259290000|2024-10-18 13:48:10|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|127
1729259300000|2024-10-18 13:48:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|30
1729259340000|2024-10-18 13:49:00|||||||||6
1729259350000|2024-10-18 13:49:10|||||||||2
1729259360000|2024-10-18 13:49:20|||||||||2
1729259370000|2024-10-18 13:49:30|||||||||4
1729259380000|2024-10-18 13:49:40|||||||||1
1729259400000|2024-10-18 13:50:00|||||||||4
1729259410000|2024-10-18 13:50:10|||||||||2
1729259430000|2024-10-18 13:50:30|||||||||4
1729259440000|2024-10-18 13:50:40|||||||||1
1729259450000|2024-10-18 13:50:50|||||||||1
1729259460000|2024-10-18 13:51:00|||||||||1
1729259470000|2024-10-18 13:51:10|||||||||1
1729259490000|2024-10-18 13:51:30|||||||||3
1729259500000|2024-10-18 13:51:40|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|185
1729259510000|2024-10-18 13:51:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|23
1729259520000|2024-10-18 13:52:00|||||||||2
1729259530000|2024-10-18 13:52:10|||||||||1
1729259550000|2024-10-18 13:52:30|||||||||4
1729259560000|2024-10-18 13:52:40|||||||||1
1729259570000|2024-10-18 13:52:50|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|42
1729259580000|2024-10-18 13:53:00|||||||||5
1729259590000|2024-10-18 13:53:10|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|48
1729259600000|2024-10-18 13:53:20|||||||||6
1729259610000|2024-10-18 13:53:30|||||||||311
1729259640000|2024-10-18 13:54:00|||||||||1
1729259650000|2024-10-18 13:54:10|||||||||5
1729259670000|2024-10-18 13:54:30|||||||||1
1729259690000|2024-10-18 13:54:50|||||||||4
1729259730000|2024-10-18 13:55:30|||||||||19
1729259750000|2024-10-18 13:55:50|||||||||5
1729259760000|2024-10-18 13:56:00|||||||||12
1729259770000|2024-10-18 13:56:10|||||||||1
1729259780000|2024-10-18 13:56:20|||||||||2
1729259790000|2024-10-18 13:56:30|||||||||16
1729259810000|2024-10-18 13:56:50|||||||||1
1729259820000|2024-10-18 13:57:00|||||||||1
1729259840000|2024-10-18 13:57:20|||||||||3
1729259860000|2024-10-18 13:57:40|||||||||3
1729259870000|2024-10-18 13:57:50|||||||||1
1729259880000|2024-10-18 13:58:00|||||||||1
1729259890000|2024-10-18 13:58:10|||||||||1
1729259900000|2024-10-18 13:58:20|||||||||1
1729259910000|2024-10-18 13:58:30|||||||||1
1729259920000|2024-10-18 13:58:40|||||||||1
1729259950000|2024-10-18 13:59:10|||||||||4
1729259960000|2024-10-18 13:59:20|||||||||1
1729259980000|2024-10-18 13:59:40|||||||||1
1729259990000|2024-10-18 13:59:50|||||||||3
1729260000000|2024-10-18 14:00:00|||||||||5
1729260010000|2024-10-18 14:00:10|||||||||3
1729260030000|2024-10-18 14:00:30|||||||||1
1729260040000|2024-10-18 14:00:40|||||||||7
1729260050000|2024-10-18 14:00:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|11
1729260060000|2024-10-18 14:01:00|||||||||1
1729260070000|2024-10-18 14:01:10|||||||||2
1729260090000|2024-10-18 14:01:30|||||||||8
1729260120000|2024-10-18 14:02:00|||||||||2
1729260140000|2024-10-18 14:02:20|||||||||6
1729260150000|2024-10-18 14:02:30|||||||||1
1729260160000|2024-10-18 14:02:40|18.61|18.45|18.56|18.4|18.61|18.45|18.56|18.4|27
1729260170000|2024-10-18 14:02:50|||||||||3
1729260180000|2024-10-18 14:03:00|||||||||1
1729260190000|2024-10-18 14:03:10|||||||||17
1729260200000|2024-10-18 14:03:20|||||||||4
1729260210000|2024-10-18 14:03:30|||||||||1
1729260240000|2024-10-18 14:04:00|||||||||9
1729260250000|2024-10-18 14:04:10|||||||||4
1729260260000|2024-10-18 14:04:20|||||||||1
1729260270000|2024-10-18 14:04:30|||||||||2
1729260300000|2024-10-18 14:05:00|||||||||7
1729260310000|2024-10-18 14:05:10|||||||||2
1729260330000|2024-10-18 14:05:30|||||||||1
1729260340000|2024-10-18 14:05:40|||||||||3
1729260350000|2024-10-18 14:05:50|||||||||5
1729260360000|2024-10-18 14:06:00|||||||||3
1729260380000|2024-10-18 14:06:20|||||||||2
1729260390000|2024-10-18 14:06:30|||||||||1
1729260400000|2024-10-18 14:06:40|||||||||4
1729260410000|2024-10-18 14:06:50|||||||||3
1729260420000|2024-10-18 14:07:00|||||||||3
1729260430000|2024-10-18 14:07:10|||||||||5
1729260440000|2024-10-18 14:07:20|||||||||6
1729260450000|2024-10-18 14:07:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|13
1729260460000|2024-10-18 14:07:40|||||||||52
1729260470000|2024-10-18 14:07:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|67
1729260480000|2024-10-18 14:08:00|||||||||4
1729260490000|2024-10-18 14:08:10|||||||||14
1729260500000|2024-10-18 14:08:20|||||||||1
1729260510000|2024-10-18 14:08:30|||||||||2
1729260520000|2024-10-18 14:08:40|||||||||2
1729260530000|2024-10-18 14:08:50|||||||||1
1729260540000|2024-10-18 14:09:00|||||||||5
1729260550000|2024-10-18 14:09:10|||||||||4
1729260560000|2024-10-18 14:09:20|||||||||2
1729260570000|2024-10-18 14:09:30|||||||||3
1729260590000|2024-10-18 14:09:50|||||||||6
1729260600000|2024-10-18 14:10:00|||||||||17
1729260610000|2024-10-18 14:10:10|||||||||4
1729260630000|2024-10-18 14:10:30|||||||||2
1729260650000|2024-10-18 14:10:50|||||||||6
1729260660000|2024-10-18 14:11:00|||||||||1
1729260670000|2024-10-18 14:11:10|||||||||1
1729260680000|2024-10-18 14:11:20|||||||||1
1729260690000|2024-10-18 14:11:30|||||||||2
1729260700000|2024-10-18 14:11:40|||||||||4
1729260720000|2024-10-18 14:12:00|||||||||2
1729260740000|2024-10-18 14:12:20|||||||||8
1729260750000|2024-10-18 14:12:30|||||||||3
1729260760000|2024-10-18 14:12:40|||||||||5
1729260770000|2024-10-18 14:12:50|||||||||2
1729260780000|2024-10-18 14:13:00|||||||||3
1729260790000|2024-10-18 14:13:10|||||||||12
1729260800000|2024-10-18 14:13:20|||||||||11
1729260810000|2024-10-18 14:13:30|||||||||7
1729260820000|2024-10-18 14:13:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|11
1729260830000|2024-10-18 14:13:50|||||||||1
1729260840000|2024-10-18 14:14:00|||||||||8
1729260850000|2024-10-18 14:14:10|||||||||13
1729260860000|2024-10-18 14:14:20|||||||||14
1729260870000|2024-10-18 14:14:30|||||||||2
1729260880000|2024-10-18 14:14:40|||||||||12
1729260890000|2024-10-18 14:14:50|||||||||1
1729260900000|2024-10-18 14:15:00|||||||||9
1729260910000|2024-10-18 14:15:10|||||||||3
1729260920000|2024-10-18 14:15:20|||||||||11
1729260930000|2024-10-18 14:15:30|||||||||4
1729260940000|2024-10-18 14:15:40|||||||||4
1729260950000|2024-10-18 14:15:50|||||||||5
1729260960000|2024-10-18 14:16:00|||||||||5
1729260970000|2024-10-18 14:16:10|||||||||2
1729260980000|2024-10-18 14:16:20|||||||||10
1729260990000|2024-10-18 14:16:30|||||||||3
1729261000000|2024-10-18 14:16:40|||||||||1
1729261010000|2024-10-18 14:16:50|||||||||4
1729261020000|2024-10-18 14:17:00|||||||||6
1729261030000|2024-10-18 14:17:10|||||||||3
1729261040000|2024-10-18 14:17:20|||||||||7
1729261050000|2024-10-18 14:17:30|||||||||7
1729261060000|2024-10-18 14:17:40|||||||||2
1729261070000|2024-10-18 14:17:50|||||||||6
1729261080000|2024-10-18 14:18:00|||||||||34
1729261090000|2024-10-18 14:18:10|||||||||25
1729261100000|2024-10-18 14:18:20|||||||||18
1729261110000|2024-10-18 14:18:30|||||||||3
1729261120000|2024-10-18 14:18:40|||||||||4
1729261130000|2024-10-18 14:18:50|||||||||4
1729261140000|2024-10-18 14:19:00|||||||||7
1729261150000|2024-10-18 14:19:10|||||||||2
1729261160000|2024-10-18 14:19:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|94
1729261170000|2024-10-18 14:19:30|||||||||3
1729261180000|2024-10-18 14:19:40|||||||||1
1729261190000|2024-10-18 14:19:50|||||||||4
1729261200000|2024-10-18 14:20:00|||||||||2
1729261210000|2024-10-18 14:20:10|||||||||6
1729261220000|2024-10-18 14:20:20|||||||||9
1729261230000|2024-10-18 14:20:30|||||||||3
1729261240000|2024-10-18 14:20:40|||||||||4
1729261250000|2024-10-18 14:20:50|||||||||4
1729261260000|2024-10-18 14:21:00|||||||||6
1729261270000|2024-10-18 14:21:10|||||||||3
1729261280000|2024-10-18 14:21:20|||||||||3
1729261290000|2024-10-18 14:21:30|||||||||9
1729261300000|2024-10-18 14:21:40|||||||||3
1729261310000|2024-10-18 14:21:50|||||||||9
1729261320000|2024-10-18 14:22:00|||||||||5
1729261330000|2024-10-18 14:22:10|||||||||7
1729261340000|2024-10-18 14:22:20|||||||||2
1729261350000|2024-10-18 14:22:30|||||||||6
1729261360000|2024-10-18 14:22:40|||||||||12
1729261370000|2024-10-18 14:22:50|||||||||4
1729261380000|2024-10-18 14:23:00|||||||||4
1729261390000|2024-10-18 14:23:10|||||||||12
1729261400000|2024-10-18 14:23:20|||||||||8
1729261410000|2024-10-18 14:23:30|||||||||3
1729261420000|2024-10-18 14:23:40|||||||||3
1729261430000|2024-10-18 14:23:50|||||||||12
1729261440000|2024-10-18 14:24:00|||||||||7
1729261450000|2024-10-18 14:24:10|||||||||8
1729261460000|2024-10-18 14:24:20|||||||||12
1729261470000|2024-10-18 14:24:30|||||||||7
1729261480000|2024-10-18 14:24:40|||||||||38
1729261490000|2024-10-18 14:24:50|||||||||8
1729261500000|2024-10-18 14:25:00|||||||||25
1729261510000|2024-10-18 14:25:10|||||||||4
1729261520000|2024-10-18 14:25:20|||||||||4
1729261530000|2024-10-18 14:25:30|||||||||9
1729261540000|2024-10-18 14:25:40|||||||||9
1729261550000|2024-10-18 14:25:50|||||||||11
1729261560000|2024-10-18 14:26:00|||||||||2
1729261570000|2024-10-18 14:26:10|||||||||10
1729261580000|2024-10-18 14:26:20|||||||||4
1729261590000|2024-10-18 14:26:30|||||||||17
1729261600000|2024-10-18 14:26:40|||||||||3
1729261610000|2024-10-18 14:26:50|||||||||7
1729261620000|2024-10-18 14:27:00|||||||||7
1729261630000|2024-10-18 14:27:10|||||||||4
1729261640000|2024-10-18 14:27:20|||||||||2
1729261650000|2024-10-18 14:27:30|||||||||9
1729261660000|2024-10-18 14:27:40|||||||||25
1729261670000|2024-10-18 14:27:50|||||||||18
1729261680000|2024-10-18 14:28:00|||||||||8
1729261690000|2024-10-18 14:28:10|||||||||5
1729261700000|2024-10-18 14:28:20|||||||||8
1729261710000|2024-10-18 14:28:30|||||||||8
1729261720000|2024-10-18 14:28:40|||||||||4
1729261730000|2024-10-18 14:28:50|||||||||4
1729261740000|2024-10-18 14:29:00|||||||||10
1729261750000|2024-10-18 14:29:10|||||||||6
1729261760000|2024-10-18 14:29:20|||||||||3
1729261770000|2024-10-18 14:29:30|||||||||4
1729261780000|2024-10-18 14:29:40|||||||||5
1729261790000|2024-10-18 14:29:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|118
1729261810000|2024-10-18 14:30:10|||||||||3
1729261820000|2024-10-18 14:30:20|||||||||6
1729261830000|2024-10-18 14:30:30|||||||||1
1729261850000|2024-10-18 14:30:50|||||||||15
1729261860000|2024-10-18 14:31:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|304
1729261910000|2024-10-18 14:31:50|||||||||3
1729261930000|2024-10-18 14:32:10|||||||||2
1729261940000|2024-10-18 14:32:20|||||||||11
1729261960000|2024-10-18 14:32:40|||||||||2
1729261970000|2024-10-18 14:32:50|||||||||2
1729261980000|2024-10-18 14:33:00|||||||||3
1729261990000|2024-10-18 14:33:10|||||||||8
1729262000000|2024-10-18 14:33:20|||||||||4
1729262010000|2024-10-18 14:33:30|||||||||4
1729262020000|2024-10-18 14:33:40|||||||||17
1729262030000|2024-10-18 14:33:50|||||||||3
1729262040000|2024-10-18 14:34:00|||||||||6
1729262050000|2024-10-18 14:34:10|||||||||3
1729262070000|2024-10-18 14:34:30|||||||||8
1729262080000|2024-10-18 14:34:40|||||||||4
1729262090000|2024-10-18 14:34:50|||||||||4
1729262100000|2024-10-18 14:35:00|||||||||2
1729262120000|2024-10-18 14:35:20|||||||||17
1729262130000|2024-10-18 14:35:30|||||||||1
1729262140000|2024-10-18 14:35:40|||||||||2
1729262150000|2024-10-18 14:35:50|||||||||3
1729262160000|2024-10-18 14:36:00|||||||||4
1729262170000|2024-10-18 14:36:10|||||||||1
1729262180000|2024-10-18 14:36:20|||||||||3
1729262190000|2024-10-18 14:36:30|||||||||21
1729262210000|2024-10-18 14:36:50|||||||||31
1729262230000|2024-10-18 14:37:10|||||||||3
1729262240000|2024-10-18 14:37:20|||||||||1
1729262250000|2024-10-18 14:37:30|||||||||4
1729262270000|2024-10-18 14:37:50|||||||||4
1729262280000|2024-10-18 14:38:00|||||||||14
1729262290000|2024-10-18 14:38:10|||||||||5
1729262300000|2024-10-18 14:38:20|||||||||3
1729262310000|2024-10-18 14:38:30|||||||||3
1729262320000|2024-10-18 14:38:40|||||||||2
1729262330000|2024-10-18 14:38:50|||||||||1
1729262340000|2024-10-18 14:39:00|||||||||5
1729262350000|2024-10-18 14:39:10|||||||||10
1729262360000|2024-10-18 14:39:20|||||||||3
1729262370000|2024-10-18 14:39:30|||||||||1
1729262380000|2024-10-18 14:39:40|||||||||7
1729262390000|2024-10-18 14:39:50|||||||||5
1729262410000|2024-10-18 14:40:10|||||||||21
1729262420000|2024-10-18 14:40:20|||||||||5
1729262430000|2024-10-18 14:40:30|||||||||2
1729262450000|2024-10-18 14:40:50|||||||||3
1729262460000|2024-10-18 14:41:00|||||||||5
1729262470000|2024-10-18 14:41:10|||||||||3
1729262480000|2024-10-18 14:41:20|||||||||5
1729262490000|2024-10-18 14:41:30|||||||||1
1729262500000|2024-10-18 14:41:40|||||||||2
1729262510000|2024-10-18 14:41:50|||||||||3
1729262520000|2024-10-18 14:42:00|||||||||6
1729262530000|2024-10-18 14:42:10|||||||||2
1729262540000|2024-10-18 14:42:20|||||||||12
1729262550000|2024-10-18 14:42:30|||||||||1
1729262560000|2024-10-18 14:42:40|||||||||3
1729262570000|2024-10-18 14:42:50|||||||||1
1729262580000|2024-10-18 14:43:00|||||||||2
1729262590000|2024-10-18 14:43:10|||||||||5
1729262600000|2024-10-18 14:43:20|||||||||5
1729262610000|2024-10-18 14:43:30|||||||||2
1729262620000|2024-10-18 14:43:40|||||||||6
1729262630000|2024-10-18 14:43:50|||||||||5
1729262640000|2024-10-18 14:44:00|||||||||1
1729262650000|2024-10-18 14:44:10|||||||||50
1729262660000|2024-10-18 14:44:20|||||||||3
1729262670000|2024-10-18 14:44:30|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|157
1729262680000|2024-10-18 14:44:40|||||||||4
1729262690000|2024-10-18 14:44:50|||||||||5
1729262710000|2024-10-18 14:45:10|||||||||1
1729262720000|2024-10-18 14:45:20|||||||||3
1729262730000|2024-10-18 14:45:30|||||||||1
1729262770000|2024-10-18 14:46:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|50
1729262780000|2024-10-18 14:46:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|180
1729262790000|2024-10-18 14:46:30|||||||||2
1729262830000|2024-10-18 14:47:10|||||||||1
1729262850000|2024-10-18 14:47:30|||||||||11
1729262860000|2024-10-18 14:47:40|||||||||1
1729262870000|2024-10-18 14:47:50|||||||||2
1729262880000|2024-10-18 14:48:00|||||||||1
1729262890000|2024-10-18 14:48:10|||||||||1
1729262900000|2024-10-18 14:48:20|||||||||5
1729262910000|2024-10-18 14:48:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|138
1729262920000|2024-10-18 14:48:40|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|102
1729262940000|2024-10-18 14:49:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|26
1729262950000|2024-10-18 14:49:10|||||||||1
1729262960000|2024-10-18 14:49:20|||||||||2
1729262980000|2024-10-18 14:49:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|128
1729263000000|2024-10-18 14:50:00|||||||||10
1729263040000|2024-10-18 14:50:40|||||||||1
1729263050000|2024-10-18 14:50:50|||||||||2
1729263070000|2024-10-18 14:51:10|||||||||3
1729263080000|2024-10-18 14:51:20|||||||||6
1729263090000|2024-10-18 14:51:30|||||||||2
1729263100000|2024-10-18 14:51:40|||||||||2
1729263120000|2024-10-18 14:52:00|||||||||5
1729263140000|2024-10-18 14:52:20|||||||||3
1729263150000|2024-10-18 14:52:30|||||||||3
1729263160000|2024-10-18 14:52:40|||||||||41
1729263170000|2024-10-18 14:52:50|||||||||9
1729263190000|2024-10-18 14:53:10|||||||||3
1729263200000|2024-10-18 14:53:20|||||||||2
1729263210000|2024-10-18 14:53:30|||||||||2
1729263230000|2024-10-18 14:53:50|||||||||3
1729263250000|2024-10-18 14:54:10|||||||||3
1729263270000|2024-10-18 14:54:30|||||||||5
1729263280000|2024-10-18 14:54:40|||||||||5
1729263290000|2024-10-18 14:54:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|98
1729263300000|2024-10-18 14:55:00|||||||||3
1729263310000|2024-10-18 14:55:10|||||||||2
1729263320000|2024-10-18 14:55:20|||||||||3
1729263330000|2024-10-18 14:55:30|||||||||6
1729263340000|2024-10-18 14:55:40|||||||||3
1729263350000|2024-10-18 14:55:50|||||||||12
1729263360000|2024-10-18 14:56:00|||||||||3
1729263370000|2024-10-18 14:56:10|||||||||3
1729263380000|2024-10-18 14:56:20|||||||||8
1729263390000|2024-10-18 14:56:30|||||||||4
1729263400000|2024-10-18 14:56:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1729263410000|2024-10-18 14:56:50|||||||||6
1729263420000|2024-10-18 14:57:00|||||||||2
1729263430000|2024-10-18 14:57:10|||||||||10
1729263440000|2024-10-18 14:57:20|||||||||2
1729263450000|2024-10-18 14:57:30|||||||||6
1729263460000|2024-10-18 14:57:40|||||||||3
1729263470000|2024-10-18 14:57:50|||||||||6
1729263480000|2024-10-18 14:58:00|||||||||4
1729263490000|2024-10-18 14:58:10|||||||||3
1729263500000|2024-10-18 14:58:20|||||||||4
1729263510000|2024-10-18 14:58:30|||||||||2
1729263520000|2024-10-18 14:58:40|||||||||11
1729263530000|2024-10-18 14:58:50|||||||||2
1729263540000|2024-10-18 14:59:00|||||||||8
1729263550000|2024-10-18 14:59:10|||||||||3
1729263560000|2024-10-18 14:59:20|||||||||9
1729263570000|2024-10-18 14:59:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|15
1729263580000|2024-10-18 14:59:40|||||||||6
1729263590000|2024-10-18 14:59:50|||||||||8
1729263600000|2024-10-18 15:00:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|11
1729263610000|2024-10-18 15:00:10|||||||||5
1729263620000|2024-10-18 15:00:20|||||||||8
1729263630000|2024-10-18 15:00:30|||||||||3
1729263640000|2024-10-18 15:00:40|||||||||4
1729263650000|2024-10-18 15:00:50|||||||||4
1729263660000|2024-10-18 15:01:00|||||||||2
1729263670000|2024-10-18 15:01:10|||||||||2
1729263680000|2024-10-18 15:01:20|||||||||2
1729263690000|2024-10-18 15:01:30|||||||||4
1729263700000|2024-10-18 15:01:40|||||||||8
1729263710000|2024-10-18 15:01:50|||||||||2
1729263720000|2024-10-18 15:02:00|||||||||6
1729263730000|2024-10-18 15:02:10|||||||||4
1729263740000|2024-10-18 15:02:20|||||||||6
1729263750000|2024-10-18 15:02:30|||||||||3
1729263760000|2024-10-18 15:02:40|||||||||8
1729263770000|2024-10-18 15:02:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|348
1729263780000|2024-10-18 15:03:00|||||||||6
1729263790000|2024-10-18 15:03:10|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|42
1729263800000|2024-10-18 15:03:20|||||||||2
1729263810000|2024-10-18 15:03:30|||||||||14
1729263820000|2024-10-18 15:03:40|||||||||5
1729263830000|2024-10-18 15:03:50|||||||||3
1729263840000|2024-10-18 15:04:00|||||||||2
1729263850000|2024-10-18 15:04:10|||||||||2
1729263860000|2024-10-18 15:04:20|||||||||2
1729263870000|2024-10-18 15:04:30|||||||||3
1729263880000|2024-10-18 15:04:40|||||||||8
1729263890000|2024-10-18 15:04:50|||||||||3
1729263900000|2024-10-18 15:05:00|||||||||3
1729263910000|2024-10-18 15:05:10|||||||||6
1729263920000|2024-10-18 15:05:20|||||||||5
1729263930000|2024-10-18 15:05:30|||||||||2
1729263940000|2024-10-18 15:05:40|||||||||10
1729263950000|2024-10-18 15:05:50|||||||||2
1729263960000|2024-10-18 15:06:00|||||||||6
1729263970000|2024-10-18 15:06:10|||||||||2
1729263980000|2024-10-18 15:06:20|||||||||6
1729263990000|2024-10-18 15:06:30|||||||||7
1729264000000|2024-10-18 15:06:40|||||||||3
1729264010000|2024-10-18 15:06:50|||||||||20
1729264020000|2024-10-18 15:07:00|||||||||3
1729264030000|2024-10-18 15:07:10|||||||||6
1729264040000|2024-10-18 15:07:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|140
1729264050000|2024-10-18 15:07:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|10
1729264060000|2024-10-18 15:07:40|||||||||3
1729264070000|2024-10-18 15:07:50|||||||||2
1729264080000|2024-10-18 15:08:00|||||||||2
1729264090000|2024-10-18 15:08:10|||||||||3
1729264100000|2024-10-18 15:08:20|||||||||2
1729264110000|2024-10-18 15:08:30|||||||||2
1729264120000|2024-10-18 15:08:40|||||||||8
1729264130000|2024-10-18 15:08:50|||||||||3
1729264140000|2024-10-18 15:09:00|||||||||2
1729264150000|2024-10-18 15:09:10|||||||||2
1729264160000|2024-10-18 15:09:20|||||||||4
1729264170000|2024-10-18 15:09:30|||||||||3
1729264180000|2024-10-18 15:09:40|||||||||5
1729264190000|2024-10-18 15:09:50|||||||||8
1729264200000|2024-10-18 15:10:00|||||||||1
1729264210000|2024-10-18 15:10:10|||||||||2
1729264220000|2024-10-18 15:10:20|||||||||1
1729264230000|2024-10-18 15:10:30|||||||||2
1729264250000|2024-10-18 15:10:50|||||||||7
1729264260000|2024-10-18 15:11:00|||||||||1
1729264270000|2024-10-18 15:11:10|||||||||3
1729264280000|2024-10-18 15:11:20|||||||||2
1729264290000|2024-10-18 15:11:30|||||||||1
1729264300000|2024-10-18 15:11:40|||||||||2
1729264310000|2024-10-18 15:11:50|||||||||5
1729264320000|2024-10-18 15:12:00|||||||||2
1729264330000|2024-10-18 15:12:10|||||||||3
1729264340000|2024-10-18 15:12:20|||||||||5
1729264350000|2024-10-18 15:12:30|||||||||1
1729264360000|2024-10-18 15:12:40|||||||||5
1729264370000|2024-10-18 15:12:50|||||||||3
1729264380000|2024-10-18 15:13:00|||||||||2
1729264390000|2024-10-18 15:13:10|||||||||1
1729264400000|2024-10-18 15:13:20|||||||||1
1729264410000|2024-10-18 15:13:30|||||||||4
1729264430000|2024-10-18 15:13:50|||||||||5
1729264440000|2024-10-18 15:14:00|||||||||1
1729264450000|2024-10-18 15:14:10|||||||||3
1729264470000|2024-10-18 15:14:30|||||||||3
1729264480000|2024-10-18 15:14:40|||||||||5
1729264490000|2024-10-18 15:14:50|||||||||26
1729264500000|2024-10-18 15:15:00|||||||||11
1729264510000|2024-10-18 15:15:10|||||||||1
1729264520000|2024-10-18 15:15:20|||||||||3
1729264530000|2024-10-18 15:15:30|||||||||1
1729264540000|2024-10-18 15:15:40|||||||||3
1729264550000|2024-10-18 15:15:50|||||||||2
1729264560000|2024-10-18 15:16:00|||||||||4
1729264570000|2024-10-18 15:16:10|||||||||2
1729264580000|2024-10-18 15:16:20|||||||||4
1729264590000|2024-10-18 15:16:30|||||||||2
1729264600000|2024-10-18 15:16:40|||||||||1
1729264610000|2024-10-18 15:16:50|||||||||2
1729264630000|2024-10-18 15:17:10|||||||||5
1729264640000|2024-10-18 15:17:20|||||||||1
1729264650000|2024-10-18 15:17:30|||||||||2
1729264670000|2024-10-18 15:17:50|||||||||7
1729264680000|2024-10-18 15:18:00|||||||||3
1729264690000|2024-10-18 15:18:10|||||||||1
1729264700000|2024-10-18 15:18:20|||||||||8
1729264710000|2024-10-18 15:18:30|||||||||2
1729264720000|2024-10-18 15:18:40|||||||||2
1729264730000|2024-10-18 15:18:50|||||||||1
1729264740000|2024-10-18 15:19:00|||||||||2
1729264750000|2024-10-18 15:19:10|||||||||3
1729264760000|2024-10-18 15:19:20|||||||||4
1729264770000|2024-10-18 15:19:30|||||||||2
1729264780000|2024-10-18 15:19:40|||||||||2
1729264790000|2024-10-18 15:19:50|||||||||4
1729264800000|2024-10-18 15:20:00|||||||||3
1729264810000|2024-10-18 15:20:10|||||||||1
1729264830000|2024-10-18 15:20:30|||||||||3
1729264840000|2024-10-18 15:20:40|||||||||1
1729264850000|2024-10-18 15:20:50|||||||||2
1729264860000|2024-10-18 15:21:00|||||||||1
1729264870000|2024-10-18 15:21:10|||||||||4
1729264880000|2024-10-18 15:21:20|||||||||2
1729264890000|2024-10-18 15:21:30|||||||||2
1729264900000|2024-10-18 15:21:40|||||||||2
1729264910000|2024-10-18 15:21:50|||||||||2
1729264920000|2024-10-18 15:22:00|||||||||4
1729264930000|2024-10-18 15:22:10|||||||||3
1729264940000|2024-10-18 15:22:20|||||||||5
1729264950000|2024-10-18 15:22:30|||||||||12
1729264960000|2024-10-18 15:22:40|||||||||3
1729264970000|2024-10-18 15:22:50|||||||||2
1729264980000|2024-10-18 15:23:00|||||||||1
1729264990000|2024-10-18 15:23:10|||||||||2
1729265000000|2024-10-18 15:23:20|||||||||1
1729265010000|2024-10-18 15:23:30|||||||||3
1729265020000|2024-10-18 15:23:40|||||||||2
1729265030000|2024-10-18 15:23:50|||||||||3
1729265050000|2024-10-18 15:24:10|||||||||2
1729265070000|2024-10-18 15:24:30|||||||||2
1729265080000|2024-10-18 15:24:40|||||||||3
1729265090000|2024-10-18 15:24:50|||||||||2
1729265100000|2024-10-18 15:25:00|||||||||4
1729265110000|2024-10-18 15:25:10|||||||||1
1729265120000|2024-10-18 15:25:20|||||||||6
1729265130000|2024-10-18 15:25:30|||||||||1
1729265140000|2024-10-18 15:25:40|||||||||2
1729265150000|2024-10-18 15:25:50|||||||||26
1729265160000|2024-10-18 15:26:00|||||||||10
1729265170000|2024-10-18 15:26:10|||||||||3
1729265180000|2024-10-18 15:26:20|||||||||6
1729265190000|2024-10-18 15:26:30|||||||||5
1729265200000|2024-10-18 15:26:40|||||||||14
1729265210000|2024-10-18 15:26:50|||||||||4
1729265230000|2024-10-18 15:27:10|||||||||2
1729265240000|2024-10-18 15:27:20|||||||||2
1729265250000|2024-10-18 15:27:30|||||||||2
1729265270000|2024-10-18 15:27:50|||||||||3
1729265280000|2024-10-18 15:28:00|||||||||5
1729265290000|2024-10-18 15:28:10|||||||||1
1729265300000|2024-10-18 15:28:20|||||||||3
1729265310000|2024-10-18 15:28:30|||||||||2
1729265320000|2024-10-18 15:28:40|||||||||4
1729265340000|2024-10-18 15:29:00|||||||||11
1729265350000|2024-10-18 15:29:10|||||||||1
1729265360000|2024-10-18 15:29:20|||||||||23
1729265370000|2024-10-18 15:29:30|||||||||20
1729265390000|2024-10-18 15:29:50|||||||||6
1729265400000|2024-10-18 15:30:00|||||||||43
1729265410000|2024-10-18 15:30:10|||||||||8
1729265420000|2024-10-18 15:30:20|||||||||5
1729265430000|2024-10-18 15:30:30|||||||||4
1729265440000|2024-10-18 15:30:40|||||||||7
1729265450000|2024-10-18 15:30:50|||||||||2
1729265460000|2024-10-18 15:31:00|||||||||5
1729265470000|2024-10-18 15:31:10|||||||||1
1729265480000|2024-10-18 15:31:20|||||||||2
1729265490000|2024-10-18 15:31:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|71
1729265500000|2024-10-18 15:31:40|||||||||5
1729265510000|2024-10-18 15:31:50|||||||||3
1729265520000|2024-10-18 15:32:00|||||||||6
1729265530000|2024-10-18 15:32:10|||||||||2
1729265540000|2024-10-18 15:32:20|||||||||3
1729265550000|2024-10-18 15:32:30|||||||||2
1729265560000|2024-10-18 15:32:40|||||||||123
1729265570000|2024-10-18 15:32:50|||||||||5
1729265580000|2024-10-18 15:33:00|||||||||6
1729265590000|2024-10-18 15:33:10|||||||||3
1729265600000|2024-10-18 15:33:20|||||||||3
1729265610000|2024-10-18 15:33:30|||||||||4
1729265620000|2024-10-18 15:33:40|||||||||4
1729265630000|2024-10-18 15:33:50|||||||||4
1729265640000|2024-10-18 15:34:00|||||||||5
1729265650000|2024-10-18 15:34:10|||||||||5
1729265660000|2024-10-18 15:34:20|||||||||3
1729265670000|2024-10-18 15:34:30|||||||||3
1729265680000|2024-10-18 15:34:40|||||||||1
1729265690000|2024-10-18 15:34:50|||||||||5
1729265700000|2024-10-18 15:35:00|||||||||3
1729265710000|2024-10-18 15:35:10|||||||||2
1729265720000|2024-10-18 15:35:20|||||||||3
1729265730000|2024-10-18 15:35:30|||||||||5
1729265740000|2024-10-18 15:35:40|||||||||12
1729265750000|2024-10-18 15:35:50|||||||||7
1729265760000|2024-10-18 15:36:00|||||||||3
1729265770000|2024-10-18 15:36:10|||||||||2
1729265780000|2024-10-18 15:36:20|||||||||2
1729265790000|2024-10-18 15:36:30|||||||||3
1729265800000|2024-10-18 15:36:40|||||||||39
1729265810000|2024-10-18 15:36:50|||||||||15
1729265820000|2024-10-18 15:37:00|||||||||2
1729265830000|2024-10-18 15:37:10|||||||||4
1729265840000|2024-10-18 15:37:20|||||||||2
1729265850000|2024-10-18 15:37:30|||||||||4
1729265860000|2024-10-18 15:37:40|||||||||10
1729265870000|2024-10-18 15:37:50|||||||||6
1729265880000|2024-10-18 15:38:00|||||||||5
1729265890000|2024-10-18 15:38:10|||||||||2
1729265900000|2024-10-18 15:38:20|||||||||6
1729265910000|2024-10-18 15:38:30|||||||||2
1729265920000|2024-10-18 15:38:40|||||||||4
1729265930000|2024-10-18 15:38:50|||||||||10
1729265940000|2024-10-18 15:39:00|||||||||5
1729265950000|2024-10-18 15:39:10|||||||||11
1729265960000|2024-10-18 15:39:20|||||||||4
1729265970000|2024-10-18 15:39:30|||||||||3
1729265980000|2024-10-18 15:39:40|18.42|18.26|18.42|18.26|18.46|18.3|18.42|18.26|117
1729265990000|2024-10-18 15:39:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|48
1729266000000|2024-10-18 15:40:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|11
1729266010000|2024-10-18 15:40:10|||||||||5
1729266020000|2024-10-18 15:40:20|||||||||2
1729266030000|2024-10-18 15:40:30|||||||||4
1729266040000|2024-10-18 15:40:40|||||||||3
1729266050000|2024-10-18 15:40:50|||||||||4
1729266060000|2024-10-18 15:41:00|||||||||3
1729266070000|2024-10-18 15:41:10|||||||||2
1729266080000|2024-10-18 15:41:20|||||||||2
1729266090000|2024-10-18 15:41:30|||||||||4
1729266100000|2024-10-18 15:41:40|||||||||3
1729266110000|2024-10-18 15:41:50|||||||||2
1729266120000|2024-10-18 15:42:00|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|37
1729266130000|2024-10-18 15:42:10|||||||||4
1729266140000|2024-10-18 15:42:20|||||||||7
1729266160000|2024-10-18 15:42:40|||||||||1
1729266180000|2024-10-18 15:43:00|||||||||3
1729266190000|2024-10-18 15:43:10|||||||||5
1729266200000|2024-10-18 15:43:20|||||||||2
1729266210000|2024-10-18 15:43:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|25
1729266220000|2024-10-18 15:43:40|||||||||1
1729266230000|2024-10-18 15:43:50|||||||||3
1729266240000|2024-10-18 15:44:00|||||||||2
1729266250000|2024-10-18 15:44:10|||||||||2
1729266260000|2024-10-18 15:44:20|||||||||3
1729266270000|2024-10-18 15:44:30|||||||||4
1729266280000|2024-10-18 15:44:40|||||||||2
1729266290000|2024-10-18 15:44:50|||||||||6
1729266300000|2024-10-18 15:45:00|||||||||2
1729266310000|2024-10-18 15:45:10|||||||||1
1729266320000|2024-10-18 15:45:20|||||||||1
1729266330000|2024-10-18 15:45:30|||||||||15
1729266340000|2024-10-18 15:45:40|||||||||1
1729266360000|2024-10-18 15:46:00|||||||||1
1729266380000|2024-10-18 15:46:20|||||||||2
1729266390000|2024-10-18 15:46:30|||||||||1
1729266400000|2024-10-18 15:46:40|||||||||1
1729266410000|2024-10-18 15:46:50|||||||||4
1729266430000|2024-10-18 15:47:10|||||||||3
1729266440000|2024-10-18 15:47:20|||||||||5
1729266450000|2024-10-18 15:47:30|||||||||1
1729266460000|2024-10-18 15:47:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|19
1729266470000|2024-10-18 15:47:50|||||||||2
1729266480000|2024-10-18 15:48:00|||||||||1
1729266490000|2024-10-18 15:48:10|||||||||3
1729266520000|2024-10-18 15:48:40|||||||||3
1729266540000|2024-10-18 15:49:00|||||||||3
1729266550000|2024-10-18 15:49:10|||||||||2
1729266560000|2024-10-18 15:49:20|||||||||1
1729266570000|2024-10-18 15:49:30|||||||||2
1729266580000|2024-10-18 15:49:40|||||||||1
1729266590000|2024-10-18 15:49:50|||||||||2
1729266600000|2024-10-18 15:50:00|||||||||1
1729266610000|2024-10-18 15:50:10|||||||||1
1729266620000|2024-10-18 15:50:20|||||||||2
1729266630000|2024-10-18 15:50:30|||||||||2
1729266640000|2024-10-18 15:50:40|||||||||2
1729266650000|2024-10-18 15:50:50|||||||||1
1729266660000|2024-10-18 15:51:00|||||||||2
1729266670000|2024-10-18 15:51:10|||||||||2
1729266680000|2024-10-18 15:51:20|||||||||2
1729266690000|2024-10-18 15:51:30|||||||||2
1729266700000|2024-10-18 15:51:40|||||||||122
1729266710000|2024-10-18 15:51:50|||||||||6
1729266720000|2024-10-18 15:52:00|||||||||5
1729266730000|2024-10-18 15:52:10|||||||||2
1729266740000|2024-10-18 15:52:20|||||||||1
1729266760000|2024-10-18 15:52:40|||||||||2
1729266770000|2024-10-18 15:52:50|||||||||3
1729266780000|2024-10-18 15:53:00|||||||||2
1729266790000|2024-10-18 15:53:10|||||||||3
1729266800000|2024-10-18 15:53:20|||||||||1
1729266810000|2024-10-18 15:53:30|||||||||3
1729266820000|2024-10-18 15:53:40|||||||||5
1729266830000|2024-10-18 15:53:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|17
1729266840000|2024-10-18 15:54:00|||||||||21
1729266850000|2024-10-18 15:54:10|||||||||4
1729266870000|2024-10-18 15:54:30|||||||||2
1729266880000|2024-10-18 15:54:40|||||||||1
1729266900000|2024-10-18 15:55:00|||||||||1
1729266920000|2024-10-18 15:55:20|||||||||3
1729266940000|2024-10-18 15:55:40|||||||||3
1729266950000|2024-10-18 15:55:50|||||||||1
1729266960000|2024-10-18 15:56:00|||||||||1
1729266970000|2024-10-18 15:56:10|||||||||6
1729266980000|2024-10-18 15:56:20|||||||||4
1729266990000|2024-10-18 15:56:30|||||||||2
1729267000000|2024-10-18 15:56:40|||||||||6
1729267010000|2024-10-18 15:56:50|||||||||1
1729267020000|2024-10-18 15:57:00|||||||||4
1729267030000|2024-10-18 15:57:10|||||||||1
1729267050000|2024-10-18 15:57:30|||||||||5
1729267070000|2024-10-18 15:57:50|||||||||2
1729267080000|2024-10-18 15:58:00|||||||||1
1729267090000|2024-10-18 15:58:10|||||||||3
1729267100000|2024-10-18 15:58:20|||||||||2
1729267110000|2024-10-18 15:58:30|||||||||1
1729267120000|2024-10-18 15:58:40|||||||||5
1729267130000|2024-10-18 15:58:50|||||||||53
1729267140000|2024-10-18 15:59:00|||||||||4
1729267150000|2024-10-18 15:59:10|||||||||1
1729267160000|2024-10-18 15:59:20|||||||||6
1729267170000|2024-10-18 15:59:30|||||||||2
1729267180000|2024-10-18 15:59:40|||||||||6
1729267190000|2024-10-18 15:59:50|||||||||8
1729267210000|2024-10-18 16:00:10|||||||||6
1729267220000|2024-10-18 16:00:20|||||||||4
1729267230000|2024-10-18 16:00:30|||||||||13
1729267240000|2024-10-18 16:00:40|||||||||1
1729267250000|2024-10-18 16:00:50|||||||||1
1729267270000|2024-10-18 16:01:10|||||||||1
1729267280000|2024-10-18 16:01:20|||||||||4
1729267290000|2024-10-18 16:01:30|||||||||3
1729267300000|2024-10-18 16:01:40|||||||||3
1729267320000|2024-10-18 16:02:00|||||||||4
1729267330000|2024-10-18 16:02:10|||||||||9
1729267340000|2024-10-18 16:02:20|||||||||1
1729267350000|2024-10-18 16:02:30|||||||||2
1729267360000|2024-10-18 16:02:40|||||||||2
1729267370000|2024-10-18 16:02:50|||||||||4
1729267380000|2024-10-18 16:03:00|||||||||1
1729267390000|2024-10-18 16:03:10|||||||||2
1729267400000|2024-10-18 16:03:20|||||||||6
1729267410000|2024-10-18 16:03:30|||||||||22
1729267420000|2024-10-18 16:03:40|||||||||2
1729267430000|2024-10-18 16:03:50|||||||||2
1729267440000|2024-10-18 16:04:00|||||||||1
1729267450000|2024-10-18 16:04:10|||||||||3
1729267470000|2024-10-18 16:04:30|||||||||3
1729267480000|2024-10-18 16:04:40|||||||||1
1729267490000|2024-10-18 16:04:50|||||||||1
1729267500000|2024-10-18 16:05:00|||||||||2
1729267510000|2024-10-18 16:05:10|||||||||11
1729267520000|2024-10-18 16:05:20|||||||||3
1729267530000|2024-10-18 16:05:30|||||||||1
1729267540000|2024-10-18 16:05:40|||||||||3
1729267550000|2024-10-18 16:05:50|||||||||2
1729267560000|2024-10-18 16:06:00|||||||||5
1729267570000|2024-10-18 16:06:10|||||||||1
1729267580000|2024-10-18 16:06:20|||||||||4
1729267590000|2024-10-18 16:06:30|||||||||4
1729267600000|2024-10-18 16:06:40|||||||||1
1729267610000|2024-10-18 16:06:50|||||||||3
1729267630000|2024-10-18 16:07:10|||||||||1
1729267640000|2024-10-18 16:07:20|||||||||2
1729267650000|2024-10-18 16:07:30|||||||||1
1729267660000|2024-10-18 16:07:40|||||||||2
1729267670000|2024-10-18 16:07:50|||||||||3
1729267680000|2024-10-18 16:08:00|||||||||3
1729267690000|2024-10-18 16:08:10|||||||||2
1729267700000|2024-10-18 16:08:20|||||||||2
1729267720000|2024-10-18 16:08:40|||||||||2
1729267730000|2024-10-18 16:08:50|||||||||1
1729267740000|2024-10-18 16:09:00|||||||||4
1729267760000|2024-10-18 16:09:20|||||||||1
1729267780000|2024-10-18 16:09:40|||||||||1
1729267790000|2024-10-18 16:09:50|||||||||2
1729267800000|2024-10-18 16:10:00|||||||||2
1729267810000|2024-10-18 16:10:10|||||||||5
1729267820000|2024-10-18 16:10:20|||||||||2
1729267830000|2024-10-18 16:10:30|||||||||5
1729267840000|2024-10-18 16:10:40|||||||||4
1729267850000|2024-10-18 16:10:50|||||||||3
1729267860000|2024-10-18 16:11:00|||||||||3
1729267870000|2024-10-18 16:11:10|||||||||4
1729267880000|2024-10-18 16:11:20|||||||||3
1729267890000|2024-10-18 16:11:30|||||||||4
1729267900000|2024-10-18 16:11:40|||||||||4
1729267910000|2024-10-18 16:11:50|||||||||3
1729267920000|2024-10-18 16:12:00|||||||||4
1729267930000|2024-10-18 16:12:10|||||||||8
1729267940000|2024-10-18 16:12:20|||||||||3
1729267950000|2024-10-18 16:12:30|||||||||2
1729267960000|2024-10-18 16:12:40|||||||||5
1729267970000|2024-10-18 16:12:50|||||||||1
1729267980000|2024-10-18 16:13:00|||||||||3
1729267990000|2024-10-18 16:13:10|||||||||3
1729268000000|2024-10-18 16:13:20|||||||||3
1729268010000|2024-10-18 16:13:30|||||||||5
1729268020000|2024-10-18 16:13:40|||||||||2
1729268030000|2024-10-18 16:13:50|||||||||7
1729268040000|2024-10-18 16:14:00|||||||||3
1729268050000|2024-10-18 16:14:10|||||||||3
1729268060000|2024-10-18 16:14:20|||||||||4
1729268070000|2024-10-18 16:14:30|||||||||5
1729268080000|2024-10-18 16:14:40|||||||||3
1729268090000|2024-10-18 16:14:50|||||||||2
1729268100000|2024-10-18 16:15:00|||||||||4
1729268110000|2024-10-18 16:15:10|||||||||4
1729268120000|2024-10-18 16:15:20|||||||||10
1729268130000|2024-10-18 16:15:30|||||||||1
1729268140000|2024-10-18 16:15:40|||||||||4
1729268150000|2024-10-18 16:15:50|||||||||2
1729268160000|2024-10-18 16:16:00|||||||||4
1729268170000|2024-10-18 16:16:10|||||||||4
1729268180000|2024-10-18 16:16:20|||||||||4
1729268190000|2024-10-18 16:16:30|||||||||5
1729268200000|2024-10-18 16:16:40|||||||||2
1729268210000|2024-10-18 16:16:50|||||||||5
1729268220000|2024-10-18 16:17:00|||||||||4
1729268230000|2024-10-18 16:17:10|||||||||4
1729268240000|2024-10-18 16:17:20|||||||||3
1729268250000|2024-10-18 16:17:30|||||||||4
1729268260000|2024-10-18 16:17:40|||||||||16
1729268270000|2024-10-18 16:17:50|||||||||3
1729268280000|2024-10-18 16:18:00|||||||||7
1729268290000|2024-10-18 16:18:10|||||||||1
1729268300000|2024-10-18 16:18:20|||||||||6
1729268310000|2024-10-18 16:18:30|||||||||2
1729268320000|2024-10-18 16:18:40|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|42
1729268330000|2024-10-18 16:18:50|||||||||4
1729268340000|2024-10-18 16:19:00|||||||||6
1729268350000|2024-10-18 16:19:10|||||||||7
1729268360000|2024-10-18 16:19:20|||||||||5
1729268370000|2024-10-18 16:19:30|||||||||2
1729268380000|2024-10-18 16:19:40|||||||||3
1729268390000|2024-10-18 16:19:50|||||||||3
1729268400000|2024-10-18 16:20:00|||||||||2
1729268410000|2024-10-18 16:20:10|||||||||4
1729268420000|2024-10-18 16:20:20|||||||||2
1729268430000|2024-10-18 16:20:30|||||||||4
1729268440000|2024-10-18 16:20:40|||||||||4
1729268450000|2024-10-18 16:20:50|||||||||3
1729268460000|2024-10-18 16:21:00|||||||||4
1729268470000|2024-10-18 16:21:10|||||||||14
1729268480000|2024-10-18 16:21:20|||||||||2
1729268490000|2024-10-18 16:21:30|||||||||3
1729268500000|2024-10-18 16:21:40|||||||||6
1729268510000|2024-10-18 16:21:50|||||||||4
1729268520000|2024-10-18 16:22:00|||||||||3
1729268530000|2024-10-18 16:22:10|||||||||1
1729268540000|2024-10-18 16:22:20|||||||||3
1729268550000|2024-10-18 16:22:30|||||||||3
1729268560000|2024-10-18 16:22:40|||||||||6
1729268570000|2024-10-18 16:22:50|||||||||7
1729268580000|2024-10-18 16:23:00|||||||||5
1729268590000|2024-10-18 16:23:10|||||||||31
1729268600000|2024-10-18 16:23:20|||||||||3
1729268610000|2024-10-18 16:23:30|||||||||3
1729268620000|2024-10-18 16:23:40|||||||||110
1729268630000|2024-10-18 16:23:50|||||||||1
1729268640000|2024-10-18 16:24:00|||||||||2
1729268650000|2024-10-18 16:24:10|||||||||3
1729268660000|2024-10-18 16:24:20|||||||||4
1729268670000|2024-10-18 16:24:30|||||||||4
1729268680000|2024-10-18 16:24:40|||||||||3
1729268690000|2024-10-18 16:24:50|||||||||5
1729268700000|2024-10-18 16:25:00|||||||||1
1729268710000|2024-10-18 16:25:10|||||||||2
1729268720000|2024-10-18 16:25:20|||||||||1
1729268730000|2024-10-18 16:25:30|||||||||2
1729268740000|2024-10-18 16:25:40|||||||||1
1729268750000|2024-10-18 16:25:50|||||||||2
1729268760000|2024-10-18 16:26:00|||||||||3
1729268770000|2024-10-18 16:26:10|||||||||1
1729268790000|2024-10-18 16:26:30|||||||||6
1729268810000|2024-10-18 16:26:50|||||||||27
1729268820000|2024-10-18 16:27:00|||||||||1
1729268830000|2024-10-18 16:27:10|||||||||2
1729268840000|2024-10-18 16:27:20|||||||||1
1729268850000|2024-10-18 16:27:30|||||||||2
1729268860000|2024-10-18 16:27:40|||||||||1
1729268870000|2024-10-18 16:27:50|||||||||1
1729268880000|2024-10-18 16:28:00|||||||||3
1729268890000|2024-10-18 16:28:10|||||||||2
1729268900000|2024-10-18 16:28:20|||||||||3
1729268910000|2024-10-18 16:28:30|||||||||2
1729268920000|2024-10-18 16:28:40|||||||||8
1729268940000|2024-10-18 16:29:00|||||||||3
1729268960000|2024-10-18 16:29:20|||||||||2
1729268970000|2024-10-18 16:29:30|||||||||3
1729268980000|2024-10-18 16:29:40|||||||||3
1729268990000|2024-10-18 16:29:50|||||||||83
1729269000000|2024-10-18 16:30:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|5
1729269010000|2024-10-18 16:30:10|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|2
1729269020000|2024-10-18 16:30:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1729269030000|2024-10-18 16:30:30|||||||||1
1729269040000|2024-10-18 16:30:40|||||||||44
1729269050000|2024-10-18 16:30:50|||||||||24
1729269060000|2024-10-18 16:31:00|||||||||6
1729269070000|2024-10-18 16:31:10|||||||||4
1729269080000|2024-10-18 16:31:20|||||||||57
1729269090000|2024-10-18 16:31:30|||||||||17
1729269100000|2024-10-18 16:31:40|||||||||19
1729269140000|2024-10-18 16:32:20|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|64
1729269150000|2024-10-18 16:32:30|||||||||2
1729269160000|2024-10-18 16:32:40|||||||||1
1729269180000|2024-10-18 16:33:00|||||||||4
1729269200000|2024-10-18 16:33:20|||||||||3
1729269210000|2024-10-18 16:33:30|||||||||2
1729269220000|2024-10-18 16:33:40|||||||||1
1729269260000|2024-10-18 16:34:20|||||||||1
1729269270000|2024-10-18 16:34:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1729269280000|2024-10-18 16:34:40|||||||||1
1729269290000|2024-10-18 16:34:50|||||||||2
1729269300000|2024-10-18 16:35:00|||||||||1
1729269310000|2024-10-18 16:35:10|||||||||4
1729269320000|2024-10-18 16:35:20|||||||||2
1729269330000|2024-10-18 16:35:30|||||||||1
1729269350000|2024-10-18 16:35:50|||||||||2
1729269370000|2024-10-18 16:36:10|||||||||3
1729269380000|2024-10-18 16:36:20|||||||||4
1729269390000|2024-10-18 16:36:30|||||||||3
1729269400000|2024-10-18 16:36:40|||||||||1
1729269410000|2024-10-18 16:36:50|||||||||8
1729269420000|2024-10-18 16:37:00|||||||||15
1729269430000|2024-10-18 16:37:10|||||||||2
1729269440000|2024-10-18 16:37:20|||||||||1
1729269450000|2024-10-18 16:37:30|||||||||3
1729269460000|2024-10-18 16:37:40|||||||||2
1729269470000|2024-10-18 16:37:50|||||||||1
1729269480000|2024-10-18 16:38:00|||||||||2
1729269490000|2024-10-18 16:38:10|||||||||1
1729269510000|2024-10-18 16:38:30|||||||||2
1729269530000|2024-10-18 16:38:50|||||||||1
1729269540000|2024-10-18 16:39:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|152
1729269550000|2024-10-18 16:39:10|||||||||1
1729269570000|2024-10-18 16:39:30|||||||||2
1729269590000|2024-10-18 16:39:50|||||||||2
1729269610000|2024-10-18 16:40:10|||||||||5
1729269620000|2024-10-18 16:40:20|||||||||7
1729269640000|2024-10-18 16:40:40|||||||||5
1729269660000|2024-10-18 16:41:00|||||||||1
1729269670000|2024-10-18 16:41:10|||||||||1
1729269690000|2024-10-18 16:41:30|||||||||1
1729269710000|2024-10-18 16:41:50|||||||||1
1729269740000|2024-10-18 16:42:20|||||||||2
1729269760000|2024-10-18 16:42:40|||||||||2
1729269770000|2024-10-18 16:42:50|||||||||1
1729269790000|2024-10-18 16:43:10|||||||||1
1729269800000|2024-10-18 16:43:20|||||||||18
1729269810000|2024-10-18 16:43:30|||||||||1
1729269820000|2024-10-18 16:43:40|||||||||2
1729269840000|2024-10-18 16:44:00|||||||||2
1729269850000|2024-10-18 16:44:10|||||||||2
1729269860000|2024-10-18 16:44:20|||||||||24
1729269870000|2024-10-18 16:44:30|||||||||41
1729269880000|2024-10-18 16:44:40|||||||||5
1729269900000|2024-10-18 16:45:00|||||||||1
1729269930000|2024-10-18 16:45:30|||||||||3
1729269950000|2024-10-18 16:45:50|||||||||3
1729269970000|2024-10-18 16:46:10|||||||||2
1729269980000|2024-10-18 16:46:20|||||||||4
1729269990000|2024-10-18 16:46:30|||||||||10
1729270000000|2024-10-18 16:46:40|||||||||2
1729270010000|2024-10-18 16:46:50|||||||||1
1729270020000|2024-10-18 16:47:00|||||||||1
1729270030000|2024-10-18 16:47:10|||||||||1
1729270040000|2024-10-18 16:47:20|||||||||1
1729270050000|2024-10-18 16:47:30|||||||||3
1729270060000|2024-10-18 16:47:40|||||||||1
1729270070000|2024-10-18 16:47:50|||||||||1
1729270080000|2024-10-18 16:48:00|||||||||2
1729270090000|2024-10-18 16:48:10|||||||||3
1729270110000|2024-10-18 16:48:30|||||||||3
1729270130000|2024-10-18 16:48:50|||||||||2
1729270150000|2024-10-18 16:49:10|||||||||1
1729270160000|2024-10-18 16:49:20|||||||||1
1729270170000|2024-10-18 16:49:30|||||||||4
1729270180000|2024-10-18 16:49:40|||||||||2
1729270200000|2024-10-18 16:50:00|||||||||1
1729270240000|2024-10-18 16:50:40|||||||||9
1729270250000|2024-10-18 16:50:50|||||||||3
1729270260000|2024-10-18 16:51:00|||||||||2
1729270280000|2024-10-18 16:51:20|||||||||1
1729270290000|2024-10-18 16:51:30|||||||||1
1729270310000|2024-10-18 16:51:50|||||||||10
1729270320000|2024-10-18 16:52:00|||||||||1
1729270330000|2024-10-18 16:52:10|||||||||4
1729270340000|2024-10-18 16:52:20|||||||||2
1729270350000|2024-10-18 16:52:30|||||||||3
1729270360000|2024-10-18 16:52:40|||||||||11
1729270370000|2024-10-18 16:52:50|||||||||3
1729270380000|2024-10-18 16:53:00|||||||||6
1729270400000|2024-10-18 16:53:20|||||||||1
1729270410000|2024-10-18 16:53:30|||||||||4
1729270420000|2024-10-18 16:53:40|||||||||1
1729270430000|2024-10-18 16:53:50|||||||||30
1729270440000|2024-10-18 16:54:00|||||||||148
1729270450000|2024-10-18 16:54:10|||||||||10
1729270460000|2024-10-18 16:54:20|||||||||2
1729270470000|2024-10-18 16:54:30|||||||||2
1729270490000|2024-10-18 16:54:50|||||||||2
1729270500000|2024-10-18 16:55:00|||||||||1
1729270510000|2024-10-18 16:55:10|||||||||6
1729270520000|2024-10-18 16:55:20|||||||||5
1729270540000|2024-10-18 16:55:40|||||||||3
1729270550000|2024-10-18 16:55:50|||||||||1
1729270560000|2024-10-18 16:56:00|||||||||1
1729270580000|2024-10-18 16:56:20|||||||||1
1729270590000|2024-10-18 16:56:30|||||||||3
1729270600000|2024-10-18 16:56:40|||||||||1
1729270610000|2024-10-18 16:56:50|||||||||2
1729270630000|2024-10-18 16:57:10|||||||||4
1729270640000|2024-10-18 16:57:20|||||||||5
1729270650000|2024-10-18 16:57:30|||||||||1
1729270680000|2024-10-18 16:58:00|||||||||1
1729270690000|2024-10-18 16:58:10|||||||||4
1729270700000|2024-10-18 16:58:20|||||||||3
1729270710000|2024-10-18 16:58:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1729270720000|2024-10-18 16:58:40|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|102
1729270730000|2024-10-18 16:58:50|||||||||3
1729270750000|2024-10-18 16:59:10|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|15
1729270760000|2024-10-18 16:59:20|||||||||2
1729270770000|2024-10-18 16:59:30|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|3
1729270780000|2024-10-18 16:59:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1729270790000|2024-10-18 16:59:50|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|6
1729270800000|2024-10-18 17:00:00|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|0
1729270810000|2024-10-18 17:00:10|||||||||8
1729270820000|2024-10-18 17:00:20|||||||||27
1729270830000|2024-10-18 17:00:30|||||||||1
1729270840000|2024-10-18 17:00:40|||||||||2
1729270860000|2024-10-18 17:01:00|||||||||2
1729270890000|2024-10-18 17:01:30|||||||||1
1729270930000|2024-10-18 17:02:10|||||||||1
1729270940000|2024-10-18 17:02:20|||||||||1
1729270950000|2024-10-18 17:02:30|||||||||1
1729270960000|2024-10-18 17:02:40|||||||||1
1729270980000|2024-10-18 17:03:00|||||||||23
1729270990000|2024-10-18 17:03:10|||||||||22
1729271010000|2024-10-18 17:03:30|||||||||3
1729271020000|2024-10-18 17:03:40|||||||||9
1729271030000|2024-10-18 17:03:50|||||||||1
1729271060000|2024-10-18 17:04:20|||||||||2
1729271080000|2024-10-18 17:04:40|||||||||2
1729271100000|2024-10-18 17:05:00|||||||||1
1729271110000|2024-10-18 17:05:10|||||||||1
1729271120000|2024-10-18 17:05:20|||||||||1
1729271140000|2024-10-18 17:05:40|||||||||4
1729271160000|2024-10-18 17:06:00|||||||||1
1729271170000|2024-10-18 17:06:10|||||||||1
1729271180000|2024-10-18 17:06:20|||||||||2
1729271200000|2024-10-18 17:06:40|||||||||6
1729271210000|2024-10-18 17:06:50|||||||||1
1729271220000|2024-10-18 17:07:00|||||||||1
1729271230000|2024-10-18 17:07:10|||||||||2
1729271250000|2024-10-18 17:07:30|||||||||1
1729271260000|2024-10-18 17:07:40|||||||||6
1729271300000|2024-10-18 17:08:20|||||||||1
1729271310000|2024-10-18 17:08:30|||||||||1
1729271320000|2024-10-18 17:08:40|||||||||4
1729271330000|2024-10-18 17:08:50|||||||||1
1729271340000|2024-10-18 17:09:00|||||||||1
1729271380000|2024-10-18 17:09:40|||||||||1
1729271390000|2024-10-18 17:09:50|||||||||2
1729271410000|2024-10-18 17:10:10|||||||||3
1729271440000|2024-10-18 17:10:40|||||||||1
1729271460000|2024-10-18 17:11:00|||||||||1
1729271470000|2024-10-18 17:11:10|||||||||4
1729271500000|2024-10-18 17:11:40|||||||||10
1729271510000|2024-10-18 17:11:50|||||||||1
1729271530000|2024-10-18 17:12:10|||||||||2
1729271560000|2024-10-18 17:12:40|||||||||1
1729271570000|2024-10-18 17:12:50|||||||||2
1729271590000|2024-10-18 17:13:10|||||||||2
1729271600000|2024-10-18 17:13:20|||||||||1
1729271610000|2024-10-18 17:13:30|||||||||8
1729271630000|2024-10-18 17:13:50|||||||||1
1729271640000|2024-10-18 17:14:00|||||||||3
1729271650000|2024-10-18 17:14:10|||||||||2
1729271690000|2024-10-18 17:14:50|||||||||1
1729271710000|2024-10-18 17:15:10|||||||||1
1729271740000|2024-10-18 17:15:40|||||||||2
1729271760000|2024-10-18 17:16:00|||||||||3
1729271770000|2024-10-18 17:16:10|||||||||3
1729271790000|2024-10-18 17:16:30|||||||||2
1729271810000|2024-10-18 17:16:50|||||||||1
1729271820000|2024-10-18 17:17:00|||||||||2
1729271840000|2024-10-18 17:17:20|||||||||2
1729271860000|2024-10-18 17:17:40|||||||||1
1729271870000|2024-10-18 17:17:50|||||||||1
1729271930000|2024-10-18 17:18:50|||||||||1
1729271940000|2024-10-18 17:19:00|||||||||2
1729271950000|2024-10-18 17:19:10|||||||||49
1729271960000|2024-10-18 17:19:20|||||||||1
1729271970000|2024-10-18 17:19:30|||||||||1
1729271980000|2024-10-18 17:19:40|||||||||2
1729271990000|2024-10-18 17:19:50|||||||||1
1729272000000|2024-10-18 17:20:00|||||||||1
1729272010000|2024-10-18 17:20:10|||||||||6
1729272020000|2024-10-18 17:20:20|||||||||1
1729272040000|2024-10-18 17:20:40|||||||||3
1729272060000|2024-10-18 17:21:00|||||||||2
1729272070000|2024-10-18 17:21:10|||||||||2
1729272090000|2024-10-18 17:21:30|||||||||1
1729272110000|2024-10-18 17:21:50|||||||||2
1729272120000|2024-10-18 17:22:00|||||||||1
1729272150000|2024-10-18 17:22:30|||||||||5
1729272160000|2024-10-18 17:22:40|||||||||2
1729272180000|2024-10-18 17:23:00|||||||||5
1729272200000|2024-10-18 17:23:20|||||||||3
1729272210000|2024-10-18 17:23:30|||||||||1
1729272230000|2024-10-18 17:23:50|||||||||1
1729272240000|2024-10-18 17:24:00|||||||||1
1729272250000|2024-10-18 17:24:10|||||||||3
1729272270000|2024-10-18 17:24:30|||||||||1
1729272280000|2024-10-18 17:24:40|||||||||1
1729272290000|2024-10-18 17:24:50|||||||||1
1729272300000|2024-10-18 17:25:00|||||||||3
1729272310000|2024-10-18 17:25:10|||||||||1
1729272320000|2024-10-18 17:25:20|||||||||2
1729272330000|2024-10-18 17:25:30|||||||||2
1729272340000|2024-10-18 17:25:40|||||||||1
1729272350000|2024-10-18 17:25:50|||||||||5
1729272360000|2024-10-18 17:26:00|||||||||3
1729272370000|2024-10-18 17:26:10|||||||||1
1729272380000|2024-10-18 17:26:20|||||||||3
1729272390000|2024-10-18 17:26:30|||||||||8
1729272400000|2024-10-18 17:26:40|||||||||2
1729272410000|2024-10-18 17:26:50|||||||||3
1729272420000|2024-10-18 17:27:00|||||||||2
1729272430000|2024-10-18 17:27:10|||||||||2
1729272440000|2024-10-18 17:27:20|||||||||4
1729272450000|2024-10-18 17:27:30|||||||||40
1729272460000|2024-10-18 17:27:40|||||||||9
1729272470000|2024-10-18 17:27:50|||||||||3
1729272480000|2024-10-18 17:28:00|||||||||2
1729272490000|2024-10-18 17:28:10|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|86
1729272500000|2024-10-18 17:28:20|||||||||4
1729272510000|2024-10-18 17:28:30|||||||||3
1729272520000|2024-10-18 17:28:40|||||||||3
1729272530000|2024-10-18 17:28:50|||||||||5
1729272540000|2024-10-18 17:29:00|||||||||4
1729272550000|2024-10-18 17:29:10|||||||||1
1729272560000|2024-10-18 17:29:20|||||||||3
1729272570000|2024-10-18 17:29:30|||||||||6
1729272580000|2024-10-18 17:29:40|||||||||3
1729272590000|2024-10-18 17:29:50|||||||||5
1729272600000|2024-10-18 17:30:00|||||||||2
1729272610000|2024-10-18 17:30:10|||||||||6
1729272620000|2024-10-18 17:30:20|||||||||299
1729272630000|2024-10-18 17:30:30|||||||||2
1729272640000|2024-10-18 17:30:40|||||||||3
1729272650000|2024-10-18 17:30:50|||||||||2
1729272660000|2024-10-18 17:31:00|||||||||4
1729272670000|2024-10-18 17:31:10|||||||||2
1729272680000|2024-10-18 17:31:20|||||||||2
1729272690000|2024-10-18 17:31:30|||||||||3
1729272700000|2024-10-18 17:31:40|||||||||2
1729272710000|2024-10-18 17:31:50|||||||||3
1729272720000|2024-10-18 17:32:00|||||||||2
1729272730000|2024-10-18 17:32:10|||||||||3
1729272740000|2024-10-18 17:32:20|||||||||3
1729272750000|2024-10-18 17:32:30|||||||||3
1729272760000|2024-10-18 17:32:40|||||||||1
1729272770000|2024-10-18 17:32:50|||||||||11
1729272780000|2024-10-18 17:33:00|||||||||5
1729272790000|2024-10-18 17:33:10|||||||||4
1729272800000|2024-10-18 17:33:20|||||||||9
1729272810000|2024-10-18 17:33:30|||||||||5
1729272820000|2024-10-18 17:33:40|||||||||2
1729272830000|2024-10-18 17:33:50|||||||||3
1729272840000|2024-10-18 17:34:00|||||||||2
1729272850000|2024-10-18 17:34:10|||||||||2
1729272860000|2024-10-18 17:34:20|||||||||2
1729272870000|2024-10-18 17:34:30|||||||||3
1729272880000|2024-10-18 17:34:40|||||||||1
1729272890000|2024-10-18 17:34:50|||||||||2
1729272900000|2024-10-18 17:35:00|||||||||3
1729272910000|2024-10-18 17:35:10|||||||||1
1729272920000|2024-10-18 17:35:20|||||||||4
1729272930000|2024-10-18 17:35:30|||||||||4
1729272940000|2024-10-18 17:35:40|||||||||1
1729272950000|2024-10-18 17:35:50|||||||||6
1729272960000|2024-10-18 17:36:00|||||||||3
1729272970000|2024-10-18 17:36:10|||||||||5
1729272980000|2024-10-18 17:36:20|||||||||3
1729272990000|2024-10-18 17:36:30|||||||||3
1729273000000|2024-10-18 17:36:40|||||||||1
1729273010000|2024-10-18 17:36:50|||||||||3
1729273020000|2024-10-18 17:37:00|||||||||3
1729273030000|2024-10-18 17:37:10|||||||||4
1729273040000|2024-10-18 17:37:20|||||||||2
1729273050000|2024-10-18 17:37:30|||||||||3
1729273060000|2024-10-18 17:37:40|||||||||1
1729273070000|2024-10-18 17:37:50|||||||||3
1729273080000|2024-10-18 17:38:00|||||||||3
1729273090000|2024-10-18 17:38:10|||||||||2
1729273100000|2024-10-18 17:38:20|||||||||2
1729273110000|2024-10-18 17:38:30|||||||||2
1729273120000|2024-10-18 17:38:40|||||||||2
1729273130000|2024-10-18 17:38:50|||||||||3
1729273140000|2024-10-18 17:39:00|||||||||3
1729273150000|2024-10-18 17:39:10|||||||||1
1729273160000|2024-10-18 17:39:20|||||||||2
1729273170000|2024-10-18 17:39:30|||||||||16
1729273180000|2024-10-18 17:39:40|||||||||5
1729273190000|2024-10-18 17:39:50|||||||||5
1729273210000|2024-10-18 17:40:10|||||||||1
1729273220000|2024-10-18 17:40:20|||||||||1
1729273250000|2024-10-18 17:40:50|||||||||2
1729273270000|2024-10-18 17:41:10|||||||||1
1729273290000|2024-10-18 17:41:30|||||||||1
1729273300000|2024-10-18 17:41:40|||||||||1
1729273340000|2024-10-18 17:42:20|||||||||1
1729273360000|2024-10-18 17:42:40|||||||||1
1729273390000|2024-10-18 17:43:10|||||||||90
1729273430000|2024-10-18 17:43:50|||||||||2
1729273450000|2024-10-18 17:44:10|||||||||1
1729273470000|2024-10-18 17:44:30|||||||||2
1729273480000|2024-10-18 17:44:40|||||||||1
1729273490000|2024-10-18 17:44:50|||||||||2
1729273510000|2024-10-18 17:45:10|||||||||2
1729273520000|2024-10-18 17:45:20|||||||||1
1729273530000|2024-10-18 17:45:30|||||||||1030
1729273540000|2024-10-18 17:45:40|||||||||55
1729273560000|2024-10-18 17:46:00|||||||||1
1729273570000|2024-10-18 17:46:10|||||||||1
1729273580000|2024-10-18 17:46:20|||||||||2
1729273590000|2024-10-18 17:46:30|||||||||1
1729273610000|2024-10-18 17:46:50|||||||||2
1729273620000|2024-10-18 17:47:00|||||||||1
1729273650000|2024-10-18 17:47:30|||||||||3
1729273660000|2024-10-18 17:47:40|||||||||1
1729273670000|2024-10-18 17:47:50|||||||||9
1729273690000|2024-10-18 17:48:10|||||||||2
1729273700000|2024-10-18 17:48:20|||||||||1
1729273710000|2024-10-18 17:48:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|41
1729273740000|2024-10-18 17:49:00|||||||||2
1729273750000|2024-10-18 17:49:10|||||||||3
1729273790000|2024-10-18 17:49:50|||||||||1
1729273800000|2024-10-18 17:50:00|||||||||1
1729273830000|2024-10-18 17:50:30|||||||||1
1729273850000|2024-10-18 17:50:50|||||||||2
1729273870000|2024-10-18 17:51:10|||||||||2
1729273880000|2024-10-18 17:51:20|||||||||104
1729273900000|2024-10-18 17:51:40|||||||||11
1729273910000|2024-10-18 17:51:50|||||||||1
1729273920000|2024-10-18 17:52:00|||||||||2
1729273940000|2024-10-18 17:52:20|||||||||1
1729273960000|2024-10-18 17:52:40|||||||||1
1729273990000|2024-10-18 17:53:10|||||||||43
1729274000000|2024-10-18 17:53:20|||||||||5
1729274010000|2024-10-18 17:53:30|||||||||34
1729274030000|2024-10-18 17:53:50|||||||||1
1729274050000|2024-10-18 17:54:10|||||||||1
1729274070000|2024-10-18 17:54:30|||||||||7
1729274080000|2024-10-18 17:54:40|||||||||10
1729274100000|2024-10-18 17:55:00|||||||||2
1729274120000|2024-10-18 17:55:20|||||||||145
1729274180000|2024-10-18 17:56:20|||||||||3
1729274190000|2024-10-18 17:56:30|||||||||32
1729274210000|2024-10-18 17:56:50|||||||||1
1729274220000|2024-10-18 17:57:00|||||||||3
1729274230000|2024-10-18 17:57:10|||||||||1
1729274260000|2024-10-18 17:57:40|||||||||2
1729274270000|2024-10-18 17:57:50|||||||||1
1729274290000|2024-10-18 17:58:10|||||||||1
1729274300000|2024-10-18 17:58:20|||||||||1
1729274320000|2024-10-18 17:58:40|||||||||1
1729274360000|2024-10-18 17:59:20|||||||||3
1729274370000|2024-10-18 17:59:30|||||||||1
1729274390000|2024-10-18 17:59:50|||||||||1
1729274400000|2024-10-18 18:00:00|||||||||2
1729274420000|2024-10-18 18:00:20|||||||||1
1729274430000|2024-10-18 18:00:30|||||||||4
1729274440000|2024-10-18 18:00:40|||||||||1
1729274470000|2024-10-18 18:01:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|217
1729274480000|2024-10-18 18:01:20|||||||||10
1729274490000|2024-10-18 18:01:30|||||||||3
1729274510000|2024-10-18 18:01:50|||||||||1
1729274520000|2024-10-18 18:02:00|||||||||10
1729274530000|2024-10-18 18:02:10|||||||||8
1729274540000|2024-10-18 18:02:20|||||||||3
1729274550000|2024-10-18 18:02:30|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|44
1729274570000|2024-10-18 18:02:50|||||||||12
1729274610000|2024-10-18 18:03:30|||||||||1
1729274630000|2024-10-18 18:03:50|||||||||1
1729274640000|2024-10-18 18:04:00|||||||||1
1729274660000|2024-10-18 18:04:20|||||||||1
1729274670000|2024-10-18 18:04:30|||||||||1
1729274680000|2024-10-18 18:04:40|||||||||2
1729274710000|2024-10-18 18:05:10|||||||||1
1729274720000|2024-10-18 18:05:20|||||||||1
1729274740000|2024-10-18 18:05:40|||||||||1
1729274750000|2024-10-18 18:05:50|||||||||1
1729274760000|2024-10-18 18:06:00|||||||||1
1729274770000|2024-10-18 18:06:10|||||||||17
1729274780000|2024-10-18 18:06:20|||||||||4
1729274790000|2024-10-18 18:06:30|||||||||1
1729274800000|2024-10-18 18:06:40|||||||||21
1729274850000|2024-10-18 18:07:30|||||||||2
1729274880000|2024-10-18 18:08:00|||||||||2
1729274900000|2024-10-18 18:08:20|||||||||1
1729274920000|2024-10-18 18:08:40|||||||||2
1729274940000|2024-10-18 18:09:00|||||||||15
1729274960000|2024-10-18 18:09:20|||||||||1
1729274970000|2024-10-18 18:09:30|||||||||1
1729274990000|2024-10-18 18:09:50|||||||||4
1729275010000|2024-10-18 18:10:10|||||||||1
1729275060000|2024-10-18 18:11:00|||||||||2
1729275070000|2024-10-18 18:11:10|||||||||1
1729275090000|2024-10-18 18:11:30|||||||||6
1729275110000|2024-10-18 18:11:50|||||||||2
1729275130000|2024-10-18 18:12:10|||||||||1
1729275140000|2024-10-18 18:12:20|||||||||3
1729275160000|2024-10-18 18:12:40|||||||||1
1729275170000|2024-10-18 18:12:50|||||||||3
1729275180000|2024-10-18 18:13:00|||||||||1
1729275190000|2024-10-18 18:13:10|||||||||2
1729275210000|2024-10-18 18:13:30|||||||||2
1729275230000|2024-10-18 18:13:50|||||||||1
1729275240000|2024-10-18 18:14:00|||||||||24
1729275270000|2024-10-18 18:14:30|||||||||2
1729275290000|2024-10-18 18:14:50|||||||||2
1729275300000|2024-10-18 18:15:00|||||||||1
1729275320000|2024-10-18 18:15:20|||||||||2
1729275340000|2024-10-18 18:15:40|||||||||1
1729275370000|2024-10-18 18:16:10|||||||||4
1729275380000|2024-10-18 18:16:20|||||||||1
1729275390000|2024-10-18 18:16:30|||||||||1
1729275400000|2024-10-18 18:16:40|||||||||2
1729275430000|2024-10-18 18:17:10|||||||||3
1729275470000|2024-10-18 18:17:50|||||||||1
1729275480000|2024-10-18 18:18:00|||||||||1
1729275490000|2024-10-18 18:18:10|||||||||1
1729275510000|2024-10-18 18:18:30|||||||||2
1729275530000|2024-10-18 18:18:50|||||||||3
1729275550000|2024-10-18 18:19:10|||||||||1
1729275590000|2024-10-18 18:19:50|||||||||2
1729275610000|2024-10-18 18:20:10|||||||||2
1729275620000|2024-10-18 18:20:20|||||||||1
1729275630000|2024-10-18 18:20:30|||||||||2
1729275650000|2024-10-18 18:20:50|||||||||4
1729275670000|2024-10-18 18:21:10|||||||||2
1729275680000|2024-10-18 18:21:20|||||||||4
1729275730000|2024-10-18 18:22:10|||||||||2
1729275740000|2024-10-18 18:22:20|||||||||2
1729275760000|2024-10-18 18:22:40|||||||||40
1729275770000|2024-10-18 18:22:50|||||||||1
1729275790000|2024-10-18 18:23:10|||||||||2
1729275810000|2024-10-18 18:23:30|||||||||4
1729275830000|2024-10-18 18:23:50|||||||||6
1729275840000|2024-10-18 18:24:00|||||||||2
1729275870000|2024-10-18 18:24:30|||||||||1
1729275890000|2024-10-18 18:24:50|||||||||1
1729275900000|2024-10-18 18:25:00|||||||||1
1729275930000|2024-10-18 18:25:30|||||||||2
1729275940000|2024-10-18 18:25:40|||||||||3
1729275950000|2024-10-18 18:25:50|||||||||13
1729275960000|2024-10-18 18:26:00|||||||||1
1729275980000|2024-10-18 18:26:20|||||||||3
1729275990000|2024-10-18 18:26:30|||||||||2
1729276000000|2024-10-18 18:26:40|||||||||1
1729276010000|2024-10-18 18:26:50|||||||||2
1729276040000|2024-10-18 18:27:20|||||||||22
1729276050000|2024-10-18 18:27:30|||||||||4
1729276060000|2024-10-18 18:27:40|||||||||1
1729276070000|2024-10-18 18:27:50|||||||||10
1729276100000|2024-10-18 18:28:20|||||||||3
1729276120000|2024-10-18 18:28:40|||||||||1
1729276140000|2024-10-18 18:29:00|||||||||4
1729276150000|2024-10-18 18:29:10|||||||||1
1729276180000|2024-10-18 18:29:40|||||||||15
1729276190000|2024-10-18 18:29:50|||||||||49
1729276220000|2024-10-18 18:30:20|||||||||1
1729276230000|2024-10-18 18:30:30|||||||||10
1729276250000|2024-10-18 18:30:50|||||||||1
1729276270000|2024-10-18 18:31:10|||||||||1
1729276280000|2024-10-18 18:31:20|||||||||1
1729276290000|2024-10-18 18:31:30|||||||||2
1729276310000|2024-10-18 18:31:50|||||||||1
1729276320000|2024-10-18 18:32:00|||||||||38
1729276330000|2024-10-18 18:32:10|||||||||34
1729276340000|2024-10-18 18:32:20|||||||||20
1729276350000|2024-10-18 18:32:30|||||||||12
1729276360000|2024-10-18 18:32:40|||||||||7
1729276370000|2024-10-18 18:32:50|||||||||6
1729276380000|2024-10-18 18:33:00|||||||||15
1729276390000|2024-10-18 18:33:10|||||||||14
1729276400000|2024-10-18 18:33:20|||||||||4
1729276410000|2024-10-18 18:33:30|||||||||2
1729276440000|2024-10-18 18:34:00|||||||||2
1729276450000|2024-10-18 18:34:10|||||||||1
1729276460000|2024-10-18 18:34:20|||||||||2
1729276480000|2024-10-18 18:34:40|||||||||31
1729276490000|2024-10-18 18:34:50|||||||||1
1729276500000|2024-10-18 18:35:00|||||||||5
1729276510000|2024-10-18 18:35:10|||||||||1
1729276520000|2024-10-18 18:35:20|||||||||2
1729276530000|2024-10-18 18:35:30|||||||||2
1729276540000|2024-10-18 18:35:40|||||||||3
1729276550000|2024-10-18 18:35:50|||||||||3
1729276560000|2024-10-18 18:36:00|||||||||4
1729276570000|2024-10-18 18:36:10|||||||||24
1729276580000|2024-10-18 18:36:20|||||||||2
1729276590000|2024-10-18 18:36:30|||||||||5
1729276600000|2024-10-18 18:36:40|||||||||4
1729276610000|2024-10-18 18:36:50|||||||||3
1729276620000|2024-10-18 18:37:00|||||||||2
1729276630000|2024-10-18 18:37:10|||||||||2
1729276640000|2024-10-18 18:37:20|||||||||4
1729276650000|2024-10-18 18:37:30|||||||||8
1729276660000|2024-10-18 18:37:40|||||||||3
1729276670000|2024-10-18 18:37:50|||||||||3
1729276680000|2024-10-18 18:38:00|||||||||3
1729276690000|2024-10-18 18:38:10|||||||||4
1729276700000|2024-10-18 18:38:20|||||||||2
1729276710000|2024-10-18 18:38:30|||||||||3
1729276720000|2024-10-18 18:38:40|||||||||9
1729276730000|2024-10-18 18:38:50|||||||||2
1729276740000|2024-10-18 18:39:00|||||||||2
1729276750000|2024-10-18 18:39:10|||||||||2
1729276760000|2024-10-18 18:39:20|||||||||2
1729276770000|2024-10-18 18:39:30|||||||||2
1729276780000|2024-10-18 18:39:40|||||||||2
1729276790000|2024-10-18 18:39:50|||||||||5
1729276800000|2024-10-18 18:40:00|||||||||3
1729276810000|2024-10-18 18:40:10|||||||||4
1729276820000|2024-10-18 18:40:20|||||||||3
1729276830000|2024-10-18 18:40:30|||||||||2
1729276840000|2024-10-18 18:40:40|||||||||2
1729276850000|2024-10-18 18:40:50|||||||||8
1729276860000|2024-10-18 18:41:00|||||||||3
1729276870000|2024-10-18 18:41:10|||||||||2
1729276880000|2024-10-18 18:41:20|||||||||3
1729276890000|2024-10-18 18:41:30|||||||||5
1729276900000|2024-10-18 18:41:40|||||||||3
1729276910000|2024-10-18 18:41:50|||||||||2
1729276920000|2024-10-18 18:42:00|||||||||2
1729276930000|2024-10-18 18:42:10|||||||||3
1729276940000|2024-10-18 18:42:20|||||||||7
1729276950000|2024-10-18 18:42:30|||||||||1
1729276970000|2024-10-18 18:42:50|||||||||2
1729276980000|2024-10-18 18:43:00|||||||||2
1729276990000|2024-10-18 18:43:10|||||||||3
1729277000000|2024-10-18 18:43:20|||||||||202
1729277010000|2024-10-18 18:43:30|||||||||3
1729277020000|2024-10-18 18:43:40|||||||||2
1729277030000|2024-10-18 18:43:50|||||||||53
1729277040000|2024-10-18 18:44:00|||||||||2
1729277050000|2024-10-18 18:44:10|||||||||56
1729277060000|2024-10-18 18:44:20|||||||||2
1729277070000|2024-10-18 18:44:30|||||||||3
1729277080000|2024-10-18 18:44:40|||||||||3
1729277090000|2024-10-18 18:44:50|||||||||2
1729277100000|2024-10-18 18:45:00|||||||||3
1729277110000|2024-10-18 18:45:10|||||||||2
1729277120000|2024-10-18 18:45:20|||||||||2
1729277130000|2024-10-18 18:45:30|||||||||3
1729277140000|2024-10-18 18:45:40|||||||||77
1729277150000|2024-10-18 18:45:50|||||||||2
1729277160000|2024-10-18 18:46:00|||||||||2
1729277170000|2024-10-18 18:46:10|||||||||3
1729277180000|2024-10-18 18:46:20|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|70
1729277190000|2024-10-18 18:46:30|||||||||70
1729277200000|2024-10-18 18:46:40|||||||||4
1729277210000|2024-10-18 18:46:50|||||||||8
1729277220000|2024-10-18 18:47:00|||||||||3
1729277230000|2024-10-18 18:47:10|||||||||3
1729277240000|2024-10-18 18:47:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|75
1729277250000|2024-10-18 18:47:30|||||||||8
1729277260000|2024-10-18 18:47:40|||||||||2
1729277270000|2024-10-18 18:47:50|||||||||2
1729277280000|2024-10-18 18:48:00|||||||||2
1729277290000|2024-10-18 18:48:10|||||||||3
1729277300000|2024-10-18 18:48:20|||||||||7
1729277310000|2024-10-18 18:48:30|||||||||2
1729277320000|2024-10-18 18:48:40|||||||||3
1729277330000|2024-10-18 18:48:50|||||||||7
1729277340000|2024-10-18 18:49:00|||||||||3
1729277350000|2024-10-18 18:49:10|||||||||2
1729277360000|2024-10-18 18:49:20|||||||||2
1729277370000|2024-10-18 18:49:30|||||||||4
1729277380000|2024-10-18 18:49:40|||||||||2
1729277390000|2024-10-18 18:49:50|||||||||5
1729277440000|2024-10-18 18:50:40|||||||||1
1729277450000|2024-10-18 18:50:50|||||||||12
1729277460000|2024-10-18 18:51:00|||||||||3
1729277480000|2024-10-18 18:51:20|||||||||1
1729277490000|2024-10-18 18:51:30|||||||||1
1729277500000|2024-10-18 18:51:40|||||||||27
1729277510000|2024-10-18 18:51:50|||||||||1
1729277520000|2024-10-18 18:52:00|||||||||2
1729277540000|2024-10-18 18:52:20|||||||||1
1729277550000|2024-10-18 18:52:30|||||||||1
1729277560000|2024-10-18 18:52:40|||||||||2
1729277570000|2024-10-18 18:52:50|||||||||2
1729277590000|2024-10-18 18:53:10|||||||||1
1729277600000|2024-10-18 18:53:20|||||||||1
1729277640000|2024-10-18 18:54:00|||||||||1
1729277670000|2024-10-18 18:54:30|||||||||1
1729277700000|2024-10-18 18:55:00|||||||||1
1729277720000|2024-10-18 18:55:20|||||||||1
1729277740000|2024-10-18 18:55:40|||||||||8
1729277750000|2024-10-18 18:55:50|||||||||3
1729277760000|2024-10-18 18:56:00|||||||||4
1729277770000|2024-10-18 18:56:10|||||||||6
1729277790000|2024-10-18 18:56:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|120
1729277800000|2024-10-18 18:56:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|61
1729277810000|2024-10-18 18:56:50|||||||||1
1729277830000|2024-10-18 18:57:10|||||||||1
1729277880000|2024-10-18 18:58:00|||||||||6
1729277890000|2024-10-18 18:58:10|||||||||2
1729277900000|2024-10-18 18:58:20|||||||||1
1729277910000|2024-10-18 18:58:30|||||||||9
1729277920000|2024-10-18 18:58:40|||||||||3
1729277930000|2024-10-18 18:58:50|||||||||46
1729277950000|2024-10-18 18:59:10|||||||||1
1729277960000|2024-10-18 18:59:20|||||||||8
1729277970000|2024-10-18 18:59:30|||||||||1
1729277990000|2024-10-18 18:59:50|||||||||6
1729278000000|2024-10-18 19:00:00|||||||||5
1729278010000|2024-10-18 19:00:10|||||||||45
1729278020000|2024-10-18 19:00:20|||||||||1
1729278050000|2024-10-18 19:00:50|||||||||2
1729278080000|2024-10-18 19:01:20|||||||||1
1729278130000|2024-10-18 19:02:10|||||||||1
1729278140000|2024-10-18 19:02:20|||||||||1
1729278170000|2024-10-18 19:02:50|||||||||1
1729278190000|2024-10-18 19:03:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|79
1729278200000|2024-10-18 19:03:20|||||||||1
1729278210000|2024-10-18 19:03:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|55
1729278220000|2024-10-18 19:03:40|||||||||5
1729278230000|2024-10-18 19:03:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|68
1729278240000|2024-10-18 19:04:00|||||||||14
1729278250000|2024-10-18 19:04:10|||||||||2
1729278270000|2024-10-18 19:04:30|||||||||1
1729278300000|2024-10-18 19:05:00|||||||||12
1729278310000|2024-10-18 19:05:10|||||||||1
1729278320000|2024-10-18 19:05:20|||||||||2
1729278330000|2024-10-18 19:05:30|||||||||3
1729278340000|2024-10-18 19:05:40|||||||||1
1729278350000|2024-10-18 19:05:50|||||||||3
1729278360000|2024-10-18 19:06:00|||||||||3
1729278370000|2024-10-18 19:06:10|||||||||1
1729278380000|2024-10-18 19:06:20|||||||||3
1729278390000|2024-10-18 19:06:30|||||||||10
1729278400000|2024-10-18 19:06:40|||||||||13
1729278410000|2024-10-18 19:06:50|||||||||2
1729278420000|2024-10-18 19:07:00|||||||||3
1729278430000|2024-10-18 19:07:10|||||||||2
1729278440000|2024-10-18 19:07:20|||||||||2
1729278450000|2024-10-18 19:07:30|||||||||2
1729278460000|2024-10-18 19:07:40|||||||||2
1729278470000|2024-10-18 19:07:50|||||||||2
1729278480000|2024-10-18 19:08:00|||||||||4
1729278490000|2024-10-18 19:08:10|||||||||3
1729278500000|2024-10-18 19:08:20|||||||||3
1729278510000|2024-10-18 19:08:30|||||||||2
1729278520000|2024-10-18 19:08:40|||||||||3
1729278530000|2024-10-18 19:08:50|||||||||2
1729278540000|2024-10-18 19:09:00|||||||||5
1729278550000|2024-10-18 19:09:10|||||||||1
1729278560000|2024-10-18 19:09:20|||||||||2
1729278570000|2024-10-18 19:09:30|||||||||2
1729278580000|2024-10-18 19:09:40|||||||||5
1729278590000|2024-10-18 19:09:50|||||||||4
1729278600000|2024-10-18 19:10:00|||||||||2
1729278610000|2024-10-18 19:10:10|||||||||21
1729278620000|2024-10-18 19:10:20|||||||||3
1729278630000|2024-10-18 19:10:30|||||||||2
1729278640000|2024-10-18 19:10:40|||||||||4
1729278650000|2024-10-18 19:10:50|||||||||4
1729278660000|2024-10-18 19:11:00|||||||||4
1729278670000|2024-10-18 19:11:10|||||||||3
1729278680000|2024-10-18 19:11:20|||||||||2
1729278690000|2024-10-18 19:11:30|||||||||2
1729278700000|2024-10-18 19:11:40|||||||||5
1729278710000|2024-10-18 19:11:50|||||||||4
1729278720000|2024-10-18 19:12:00|||||||||2
1729278730000|2024-10-18 19:12:10|||||||||4
1729278740000|2024-10-18 19:12:20|||||||||2
1729278750000|2024-10-18 19:12:30|||||||||2
1729278760000|2024-10-18 19:12:40|||||||||1
1729278770000|2024-10-18 19:12:50|||||||||8
1729278780000|2024-10-18 19:13:00|||||||||2
1729278790000|2024-10-18 19:13:10|||||||||1
1729278800000|2024-10-18 19:13:20|||||||||2
1729278810000|2024-10-18 19:13:30|||||||||52
1729278820000|2024-10-18 19:13:40|||||||||2
1729278830000|2024-10-18 19:13:50|||||||||12
1729278840000|2024-10-18 19:14:00|||||||||18
1729278850000|2024-10-18 19:14:10|||||||||12
1729278860000|2024-10-18 19:14:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|46
1729278870000|2024-10-18 19:14:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|57
1729278880000|2024-10-18 19:14:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1729278890000|2024-10-18 19:14:50|||||||||4
1729278900000|2024-10-18 19:15:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|91
1729278910000|2024-10-18 19:15:10|||||||||2
1729278920000|2024-10-18 19:15:20|18.42|18.26|18.44|18.28|18.44|18.28|18.42|18.26|45
1729278930000|2024-10-18 19:15:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|20
1729278940000|2024-10-18 19:15:40|||||||||2
1729278950000|2024-10-18 19:15:50|||||||||3
1729278960000|2024-10-18 19:16:00|||||||||2
1729278970000|2024-10-18 19:16:10|||||||||2
1729278980000|2024-10-18 19:16:20|||||||||17
1729278990000|2024-10-18 19:16:30|||||||||2
1729279000000|2024-10-18 19:16:40|||||||||4
1729279010000|2024-10-18 19:16:50|||||||||36
1729279020000|2024-10-18 19:17:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|31
1729279030000|2024-10-18 19:17:10|||||||||1
1729279040000|2024-10-18 19:17:20|||||||||2
1729279050000|2024-10-18 19:17:30|||||||||13
1729279060000|2024-10-18 19:17:40|||||||||1
1729279070000|2024-10-18 19:17:50|||||||||2
1729279080000|2024-10-18 19:18:00|||||||||2
1729279090000|2024-10-18 19:18:10|||||||||3
1729279100000|2024-10-18 19:18:20|||||||||2
1729279110000|2024-10-18 19:18:30|||||||||2
1729279120000|2024-10-18 19:18:40|||||||||70
1729279130000|2024-10-18 19:18:50|||||||||22
1729279140000|2024-10-18 19:19:00|||||||||2
1729279150000|2024-10-18 19:19:10|||||||||11
1729279160000|2024-10-18 19:19:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|148
1729279170000|2024-10-18 19:19:30|||||||||3
1729279180000|2024-10-18 19:19:40|||||||||2
1729279190000|2024-10-18 19:19:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1729279200000|2024-10-18 19:20:00|||||||||58
1729279210000|2024-10-18 19:20:10|||||||||23
1729279220000|2024-10-18 19:20:20|||||||||3
1729279260000|2024-10-18 19:21:00|||||||||1
1729279270000|2024-10-18 19:21:10|||||||||25
1729279300000|2024-10-18 19:21:40|||||||||10
1729279310000|2024-10-18 19:21:50|||||||||1
1729279330000|2024-10-18 19:22:10|||||||||16
1729279400000|2024-10-18 19:23:20|||||||||1
1729279420000|2024-10-18 19:23:40|||||||||1
1729279460000|2024-10-18 19:24:20|||||||||50
1729279530000|2024-10-18 19:25:30|||||||||1
1729279550000|2024-10-18 19:25:50|||||||||1
1729279560000|2024-10-18 19:26:00|||||||||1
1729279590000|2024-10-18 19:26:30|||||||||1
1729279600000|2024-10-18 19:26:40|||||||||4
1729279630000|2024-10-18 19:27:10|||||||||1
1729279650000|2024-10-18 19:27:30|||||||||2
1729279710000|2024-10-18 19:28:30|||||||||1
1729279720000|2024-10-18 19:28:40|||||||||1
1729279750000|2024-10-18 19:29:10|||||||||50
1729279760000|2024-10-18 19:29:20|||||||||4
1729279790000|2024-10-18 19:29:50|||||||||31
1729279800000|2024-10-18 19:30:00|||||||||20
1729279810000|2024-10-18 19:30:10|||||||||3
1729279820000|2024-10-18 19:30:20|||||||||4
1729279840000|2024-10-18 19:30:40|||||||||1
1729279850000|2024-10-18 19:30:50|||||||||35
1729279860000|2024-10-18 19:31:00|||||||||7
1729279880000|2024-10-18 19:31:20|||||||||12
1729279900000|2024-10-18 19:31:40|||||||||2
1729279940000|2024-10-18 19:32:20|||||||||1
1729279950000|2024-10-18 19:32:30|||||||||6
1729279970000|2024-10-18 19:32:50|||||||||1
1729279990000|2024-10-18 19:33:10|||||||||1
1729280040000|2024-10-18 19:34:00|||||||||13
1729280050000|2024-10-18 19:34:10|||||||||7
1729280060000|2024-10-18 19:34:20|||||||||1
1729280080000|2024-10-18 19:34:40|||||||||1
1729280090000|2024-10-18 19:34:50|||||||||1
1729280130000|2024-10-18 19:35:30|||||||||1
1729280140000|2024-10-18 19:35:40|||||||||4
1729280150000|2024-10-18 19:35:50|||||||||2
1729280160000|2024-10-18 19:36:00|||||||||2
1729280200000|2024-10-18 19:36:40|||||||||1
1729280230000|2024-10-18 19:37:10|||||||||1
1729280250000|2024-10-18 19:37:30|||||||||6
1729280270000|2024-10-18 19:37:50|||||||||1
1729280280000|2024-10-18 19:38:00|||||||||9
1729280290000|2024-10-18 19:38:10|||||||||8
1729280310000|2024-10-18 19:38:30|||||||||1
1729280320000|2024-10-18 19:38:40|||||||||1
1729280330000|2024-10-18 19:38:50|||||||||75
1729280360000|2024-10-18 19:39:20|||||||||2
1729280380000|2024-10-18 19:39:40|||||||||23
1729280390000|2024-10-18 19:39:50|||||||||1
1729280400000|2024-10-18 19:40:00|||||||||11
1729280410000|2024-10-18 19:40:10|||||||||10
1729280420000|2024-10-18 19:40:20|||||||||2
1729280430000|2024-10-18 19:40:30|||||||||9
1729280440000|2024-10-18 19:40:40|||||||||4
1729280450000|2024-10-18 19:40:50|||||||||2
1729280480000|2024-10-18 19:41:20|||||||||23
1729280500000|2024-10-18 19:41:40|||||||||2
1729280510000|2024-10-18 19:41:50|||||||||1
1729280520000|2024-10-18 19:42:00|||||||||4
1729280530000|2024-10-18 19:42:10|||||||||13
1729280540000|2024-10-18 19:42:20|||||||||1
1729280560000|2024-10-18 19:42:40|||||||||1
1729280580000|2024-10-18 19:43:00|||||||||20
1729280590000|2024-10-18 19:43:10|||||||||70
1729280600000|2024-10-18 19:43:20|||||||||9
1729280610000|2024-10-18 19:43:30|||||||||2
1729280630000|2024-10-18 19:43:50|||||||||40
1729280640000|2024-10-18 19:44:00|||||||||1
1729280660000|2024-10-18 19:44:20|||||||||10
1729280680000|2024-10-18 19:44:40|||||||||3
1729280700000|2024-10-18 19:45:00|||||||||4
1729280710000|2024-10-18 19:45:10|||||||||16
1729280720000|2024-10-18 19:45:20|||||||||9
1729280730000|2024-10-18 19:45:30|||||||||14
1729280740000|2024-10-18 19:45:40|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|143
1729280750000|2024-10-18 19:45:50|18.37|18.21|18.37|18.21|18.41|18.25|18.37|18.21|411
1729280760000|2024-10-18 19:46:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|167
1729280770000|2024-10-18 19:46:10|||||||||4
1729280780000|2024-10-18 19:46:20|||||||||3
1729280790000|2024-10-18 19:46:30|||||||||4
1729280810000|2024-10-18 19:46:50|||||||||3
1729280820000|2024-10-18 19:47:00|||||||||4
1729280840000|2024-10-18 19:47:20|||||||||8
1729280850000|2024-10-18 19:47:30|||||||||7
1729280860000|2024-10-18 19:47:40|||||||||41
1729280890000|2024-10-18 19:48:10|||||||||7
1729280900000|2024-10-18 19:48:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|15
1729280920000|2024-10-18 19:48:40|||||||||2
1729280930000|2024-10-18 19:48:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|364
1729280960000|2024-10-18 19:49:20|||||||||1
1729280970000|2024-10-18 19:49:30|||||||||5
1729280990000|2024-10-18 19:49:50|||||||||3
1729281000000|2024-10-18 19:50:00|||||||||43
1729281010000|2024-10-18 19:50:10|||||||||7
1729281020000|2024-10-18 19:50:20|||||||||3
1729281030000|2024-10-18 19:50:30|||||||||7
1729281040000|2024-10-18 19:50:40|||||||||2
1729281050000|2024-10-18 19:50:50|||||||||6
1729281060000|2024-10-18 19:51:00|||||||||1
1729281070000|2024-10-18 19:51:10|||||||||3
1729281080000|2024-10-18 19:51:20|||||||||6
1729281100000|2024-10-18 19:51:40|||||||||17
1729281110000|2024-10-18 19:51:50|||||||||3
1729281120000|2024-10-18 19:52:00|||||||||12
1729281130000|2024-10-18 19:52:10|||||||||3
1729281150000|2024-10-18 19:52:30|||||||||48
1729281160000|2024-10-18 19:52:40|||||||||13
1729281170000|2024-10-18 19:52:50|||||||||3
1729281180000|2024-10-18 19:53:00|||||||||5
1729281190000|2024-10-18 19:53:10|||||||||1
1729281200000|2024-10-18 19:53:20|||||||||42
1729281210000|2024-10-18 19:53:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|38
1729281220000|2024-10-18 19:53:40|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|7
1729281240000|2024-10-18 19:54:00|||||||||1
1729281250000|2024-10-18 19:54:10|||||||||5
1729281260000|2024-10-18 19:54:20|||||||||7
1729281270000|2024-10-18 19:54:30|||||||||75
1729281280000|2024-10-18 19:54:40|||||||||11
1729281290000|2024-10-18 19:54:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|40
1729281300000|2024-10-18 19:55:00|||||||||49
1729281310000|2024-10-18 19:55:10|||||||||5
1729281320000|2024-10-18 19:55:20|||||||||1
1729281330000|2024-10-18 19:55:30|||||||||3
1729281340000|2024-10-18 19:55:40|||||||||4
1729281350000|2024-10-18 19:55:50|||||||||4
1729281360000|2024-10-18 19:56:00|||||||||2
1729281370000|2024-10-18 19:56:10|||||||||1
1729281380000|2024-10-18 19:56:20|||||||||8
1729281390000|2024-10-18 19:56:30|||||||||3
1729281400000|2024-10-18 19:56:40|||||||||6
1729281410000|2024-10-18 19:56:50|||||||||2
1729281420000|2024-10-18 19:57:00|||||||||1
1729281430000|2024-10-18 19:57:10|||||||||2
1729281440000|2024-10-18 19:57:20|||||||||12
1729281450000|2024-10-18 19:57:30|||||||||72
1729281460000|2024-10-18 19:57:40|||||||||1
1729281470000|2024-10-18 19:57:50|||||||||43
1729281480000|2024-10-18 19:58:00|||||||||12
1729281490000|2024-10-18 19:58:10|||||||||4
1729281500000|2024-10-18 19:58:20|||||||||52
1729281510000|2024-10-18 19:58:30|||||||||3
1729281520000|2024-10-18 19:58:40|||||||||2
1729281530000|2024-10-18 19:58:50|||||||||24
1729281540000|2024-10-18 19:59:00|||||||||17
1729281550000|2024-10-18 19:59:10|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|72
1729281560000|2024-10-18 19:59:20|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|465
1729281570000|2024-10-18 19:59:30|||||||||439
1729281580000|2024-10-18 19:59:40|||||||||60
1729281590000|2024-10-18 19:59:50|||||||||147
1729281600000|2024-10-18 20:00:00|||||||||49
1729281620000|2024-10-18 20:00:20|||||||||1
1729281630000|2024-10-18 20:00:30|||||||||4
1729281640000|2024-10-18 20:00:40|||||||||2
1729281660000|2024-10-18 20:01:00|||||||||17
1729281670000|2024-10-18 20:01:10|||||||||11
1729281680000|2024-10-18 20:01:20|||||||||17
1729281690000|2024-10-18 20:01:30|||||||||22
1729281700000|2024-10-18 20:01:40|||||||||18
1729281710000|2024-10-18 20:01:50|||||||||15
1729281720000|2024-10-18 20:02:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|23
1729281730000|2024-10-18 20:02:10|||||||||18
1729281740000|2024-10-18 20:02:20|||||||||13
1729281750000|2024-10-18 20:02:30|||||||||63
1729281760000|2024-10-18 20:02:40|||||||||20
1729281770000|2024-10-18 20:02:50|||||||||22
1729281790000|2024-10-18 20:03:10|||||||||9
1729281830000|2024-10-18 20:03:50|||||||||6
1729281840000|2024-10-18 20:04:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|695
1729281850000|2024-10-18 20:04:10|||||||||7
1729281860000|2024-10-18 20:04:20|||||||||10
1729281890000|2024-10-18 20:04:50|||||||||23
1729281900000|2024-10-18 20:05:00|||||||||46
1729281910000|2024-10-18 20:05:10|||||||||37
1729281920000|2024-10-18 20:05:20|||||||||106
1729281930000|2024-10-18 20:05:30|||||||||85
1729281940000|2024-10-18 20:05:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|141
1729281950000|2024-10-18 20:05:50|||||||||37
1729281960000|2024-10-18 20:06:00|||||||||47
1729281970000|2024-10-18 20:06:10|||||||||27
1729281980000|2024-10-18 20:06:20|||||||||37
1729281990000|2024-10-18 20:06:30|||||||||42
1729282000000|2024-10-18 20:06:40|||||||||37
1729282010000|2024-10-18 20:06:50|||||||||144
1729282020000|2024-10-18 20:07:00|||||||||4
1729282080000|2024-10-18 20:08:00|||||||||500
1729282100000|2024-10-18 20:08:20|||||||||12
1729282110000|2024-10-18 20:08:30|||||||||20
1729282120000|2024-10-18 20:08:40|||||||||19
1729282130000|2024-10-18 20:08:50|||||||||19
1729282140000|2024-10-18 20:09:00|||||||||20
1729282150000|2024-10-18 20:09:10|||||||||26
1729282160000|2024-10-18 20:09:20|||||||||16
1729282170000|2024-10-18 20:09:30|||||||||25
1729282180000|2024-10-18 20:09:40|||||||||20
1729282190000|2024-10-18 20:09:50|||||||||28
1729282200000|2024-10-18 20:10:00|||||||||31
1729282210000|2024-10-18 20:10:10|||||||||88
1729282220000|2024-10-18 20:10:20|||||||||40
1729282230000|2024-10-18 20:10:30|||||||||94
1729282240000|2024-10-18 20:10:40|||||||||92
1729282250000|2024-10-18 20:10:50|||||||||103
1729282270000|2024-10-18 20:11:10|||||||||2
1729282280000|2024-10-18 20:11:20|||||||||2
1729282290000|2024-10-18 20:11:30|||||||||17
1729282300000|2024-10-18 20:11:40|||||||||24
1729282310000|2024-10-18 20:11:50|||||||||20
1729282320000|2024-10-18 20:12:00|||||||||23
1729282330000|2024-10-18 20:12:10|||||||||26
1729282340000|2024-10-18 20:12:20|||||||||20
1729282350000|2024-10-18 20:12:30|||||||||22
1729282360000|2024-10-18 20:12:40|||||||||30
1729282370000|2024-10-18 20:12:50|||||||||30
1729282380000|2024-10-18 20:13:00|||||||||1
1729282430000|2024-10-18 20:13:50|||||||||9
1729282440000|2024-10-18 20:14:00|||||||||4
1729282460000|2024-10-18 20:14:20|||||||||1
1729282470000|2024-10-18 20:14:30|||||||||2
1729282480000|2024-10-18 20:14:40|||||||||15
1729282490000|2024-10-18 20:14:50|||||||||45
1729283850000|2024-10-18 20:37:30|||||||||61
1729283860000|2024-10-18 20:37:40|||||||||1
1729283910000|2024-10-18 20:38:30|||||||||1
1729283920000|2024-10-18 20:38:40|||||||||2
1729284060000|2024-10-18 20:41:00|||||||||8
1729284130000|2024-10-18 20:42:10|||||||||5
1729284150000|2024-10-18 20:42:30|||||||||38
1729284340000|2024-10-18 20:45:40|||||||||2
1729284390000|2024-10-18 20:46:30|||||||||3
1729284570000|2024-10-18 20:49:30|||||||||1
1729284580000|2024-10-18 20:49:40|||||||||62
1729284630000|2024-10-18 20:50:30|||||||||1
1729284710000|2024-10-18 20:51:50|||||||||1
1729284740000|2024-10-18 20:52:20|||||||||1
1729284790000|2024-10-18 20:53:10|||||||||1
1729284820000|2024-10-18 20:53:40|||||||||1
1729284840000|2024-10-18 20:54:00|||||||||1
1729284920000|2024-10-18 20:55:20|||||||||38
1729284950000|2024-10-18 20:55:50|||||||||2
1729284980000|2024-10-18 20:56:20|||||||||41
1729284990000|2024-10-18 20:56:30|||||||||1
1729285060000|2024-10-18 20:57:40|||||||||13
1729285070000|2024-10-18 20:57:50|||||||||8
1729285080000|2024-10-18 20:58:00|||||||||1
1729285130000|2024-10-18 20:58:50|||||||||2
1729285150000|2024-10-18 20:59:10|||||||||3
1729285190000|2024-10-18 20:59:50|||||||||36
1729461660000|2024-10-20 22:01:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1729461710000|2024-10-20 22:01:50|||||||||5
1729461790000|2024-10-20 22:03:10|||||||||3
1729461860000|2024-10-20 22:04:20|||||||||2
1729461870000|2024-10-20 22:04:30|||||||||4
1729461880000|2024-10-20 22:04:40|||||||||2
1729461890000|2024-10-20 22:04:50|||||||||28
1729461970000|2024-10-20 22:06:10|||||||||27
1729462010000|2024-10-20 22:06:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|31
1729462020000|2024-10-20 22:07:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1729462060000|2024-10-20 22:07:40|||||||||2
1729462180000|2024-10-20 22:09:40|||||||||4
1729462270000|2024-10-20 22:11:10|||||||||3
1729462310000|2024-10-20 22:11:50|||||||||1
1729462340000|2024-10-20 22:12:20|||||||||2
1729462490000|2024-10-20 22:14:50|||||||||1
1729462590000|2024-10-20 22:16:30|||||||||1
1729463090000|2024-10-20 22:24:50|||||||||1
1729463390000|2024-10-20 22:29:50|||||||||1
1729463490000|2024-10-20 22:31:30|||||||||1
1729463690000|2024-10-20 22:34:50|||||||||1
1729463850000|2024-10-20 22:37:30|||||||||1
1729464290000|2024-10-20 22:44:50|||||||||1
1729464420000|2024-10-20 22:47:00|||||||||3
1729464570000|2024-10-20 22:49:30|||||||||3
1729464580000|2024-10-20 22:49:40|||||||||57
1729464890000|2024-10-20 22:54:50|||||||||4
1729465070000|2024-10-20 22:57:50|||||||||1
1729465190000|2024-10-20 22:59:50|||||||||1
1729465490000|2024-10-20 23:04:50|||||||||1
1729465780000|2024-10-20 23:09:40|||||||||16
1729466090000|2024-10-20 23:14:50|||||||||1
1729466100000|2024-10-20 23:15:00|||||||||1
1729466570000|2024-10-20 23:22:50|||||||||1
1729467120000|2024-10-20 23:32:00|||||||||1
1729467290000|2024-10-20 23:34:50|||||||||1
1729467580000|2024-10-20 23:39:40|||||||||1
1729467590000|2024-10-20 23:39:50|||||||||1
1729467700000|2024-10-20 23:41:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|87
1729467720000|2024-10-20 23:42:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1729467790000|2024-10-20 23:43:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1729467890000|2024-10-20 23:44:50|||||||||1
1729468050000|2024-10-20 23:47:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|1
1729468530000|2024-10-20 23:55:30|||||||||1
1729468830000|2024-10-21 00:00:30|||||||||1
1729469090000|2024-10-21 00:04:50|||||||||1
1729469550000|2024-10-21 00:12:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|3
1729469690000|2024-10-21 00:14:50|||||||||3
1729470150000|2024-10-21 00:22:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1729470230000|2024-10-21 00:23:50|||||||||1
1729470250000|2024-10-21 00:24:10|||||||||1
1729470290000|2024-10-21 00:24:50|||||||||12
1729470410000|2024-10-21 00:26:50|||||||||1
1729472690000|2024-10-21 01:04:50|||||||||1
1729472790000|2024-10-21 01:06:30|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|138
1729472890000|2024-10-21 01:08:10|||||||||1
1729473410000|2024-10-21 01:16:50|||||||||1
1729474970000|2024-10-21 01:42:50|||||||||52
1729475040000|2024-10-21 01:44:00|||||||||50
1729475050000|2024-10-21 01:44:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|7
1729475550000|2024-10-21 01:52:30|||||||||3
1729475570000|2024-10-21 01:52:50|||||||||10
1729475580000|2024-10-21 01:53:00|||||||||6
1729475850000|2024-10-21 01:57:30|||||||||51
1729476580000|2024-10-21 02:09:40|||||||||1
1729476620000|2024-10-21 02:10:20|||||||||3
1729476860000|2024-10-21 02:14:20|||||||||1
1729477400000|2024-10-21 02:23:20|||||||||1
1729477670000|2024-10-21 02:27:50|||||||||2
1729478040000|2024-10-21 02:34:00|||||||||91
1729478160000|2024-10-21 02:36:00|||||||||2
1729478260000|2024-10-21 02:37:40|||||||||1
1729478790000|2024-10-21 02:46:30|||||||||1
1729478910000|2024-10-21 02:48:30|||||||||2
1729479240000|2024-10-21 02:54:00|||||||||1
1729479400000|2024-10-21 02:56:40|||||||||1
1729479540000|2024-10-21 02:59:00|||||||||2
1729479960000|2024-10-21 03:06:00|||||||||1
1729480380000|2024-10-21 03:13:00|||||||||2
1729480420000|2024-10-21 03:13:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1729480450000|2024-10-21 03:14:10|||||||||1
1729480540000|2024-10-21 03:15:40|||||||||1
1729480910000|2024-10-21 03:21:50|||||||||2
1729480920000|2024-10-21 03:22:00|||||||||2
1729481400000|2024-10-21 03:30:00|||||||||1
1729481940000|2024-10-21 03:39:00|||||||||2
1729482540000|2024-10-21 03:49:00|||||||||2
1729483260000|2024-10-21 04:01:00|||||||||2
1729483290000|2024-10-21 04:01:30|||||||||1
1729483400000|2024-10-21 04:03:20|||||||||2
1729483450000|2024-10-21 04:04:10|||||||||2
1729483460000|2024-10-21 04:04:20|||||||||1
1729483490000|2024-10-21 04:04:50|||||||||2
1729483620000|2024-10-21 04:07:00|||||||||2
1729483790000|2024-10-21 04:09:50|||||||||1
1729483920000|2024-10-21 04:12:00|||||||||2
1729484090000|2024-10-21 04:14:50|||||||||1
1729484210000|2024-10-21 04:16:50|||||||||2
1729484390000|2024-10-21 04:19:50|||||||||2
1729484450000|2024-10-21 04:20:50|||||||||2
1729484690000|2024-10-21 04:24:50|||||||||2
1729484750000|2024-10-21 04:25:50|||||||||1
1729485290000|2024-10-21 04:34:50|||||||||2
1729485330000|2024-10-21 04:35:30|||||||||1
1729485590000|2024-10-21 04:39:50|||||||||2
1729485670000|2024-10-21 04:41:10|||||||||1
1729485890000|2024-10-21 04:44:50|||||||||2
1729486080000|2024-10-21 04:48:00|||||||||9
1729486100000|2024-10-21 04:48:20|||||||||2
1729486190000|2024-10-21 04:49:50|||||||||1
1729486490000|2024-10-21 04:54:50|||||||||1
1729486770000|2024-10-21 04:59:30|||||||||1
1729487020000|2024-10-21 05:03:40|||||||||1
1729487040000|2024-10-21 05:04:00|||||||||1
1729487090000|2024-10-21 05:04:50|||||||||1
1729487500000|2024-10-21 05:11:40|||||||||1
1729487610000|2024-10-21 05:13:30|||||||||1
1729487690000|2024-10-21 05:14:50|||||||||1
1729488890000|2024-10-21 05:34:50|||||||||1
1729489400000|2024-10-21 05:43:20|||||||||15
1729489810000|2024-10-21 05:50:10|||||||||5
1729490280000|2024-10-21 05:58:00|||||||||16
1729490330000|2024-10-21 05:58:50|||||||||1
1729490400000|2024-10-21 06:00:00|||||||||1
1729490460000|2024-10-21 06:01:00|||||||||1
1729490600000|2024-10-21 06:03:20|||||||||2
1729490750000|2024-10-21 06:05:50|||||||||11
1729490770000|2024-10-21 06:06:10|||||||||1
1729491310000|2024-10-21 06:15:10|||||||||1
1729491360000|2024-10-21 06:16:00|||||||||1
1729491490000|2024-10-21 06:18:10|||||||||1
1729491720000|2024-10-21 06:22:00|||||||||1
1729491920000|2024-10-21 06:25:20|||||||||2
1729492060000|2024-10-21 06:27:40|||||||||6
1729492490000|2024-10-21 06:34:50|||||||||5
1729492520000|2024-10-21 06:35:20|||||||||4
1729492590000|2024-10-21 06:36:30|||||||||1
1729492710000|2024-10-21 06:38:30|||||||||1
1729492720000|2024-10-21 06:38:40|||||||||3
1729492880000|2024-10-21 06:41:20|||||||||5
1729492930000|2024-10-21 06:42:10|||||||||4
1729492940000|2024-10-21 06:42:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1729493380000|2024-10-21 06:49:40|||||||||1
1729493390000|2024-10-21 06:49:50|||||||||4
1729493420000|2024-10-21 06:50:20|||||||||1
1729493500000|2024-10-21 06:51:40|||||||||25
1729493660000|2024-10-21 06:54:20|||||||||1
1729493680000|2024-10-21 06:54:40|||||||||1
1729493730000|2024-10-21 06:55:30|||||||||10
1729494170000|2024-10-21 07:02:50|||||||||2
1729494240000|2024-10-21 07:04:00|||||||||2
1729494350000|2024-10-21 07:05:50|||||||||2
1729494390000|2024-10-21 07:06:30|||||||||25
1729494720000|2024-10-21 07:12:00|||||||||3
1729495080000|2024-10-21 07:18:00|||||||||5
1729495090000|2024-10-21 07:18:10|||||||||2
1729495100000|2024-10-21 07:18:20|||||||||1
1729495380000|2024-10-21 07:23:00|||||||||1
1729495480000|2024-10-21 07:24:40|||||||||2
1729495810000|2024-10-21 07:30:10|||||||||1
1729495830000|2024-10-21 07:30:30|||||||||2
1729495890000|2024-10-21 07:31:30|||||||||50
1729496140000|2024-10-21 07:35:40|||||||||75
1729496220000|2024-10-21 07:37:00|||||||||1
1729496270000|2024-10-21 07:37:50|||||||||6
1729496860000|2024-10-21 07:47:40|||||||||1
1729497160000|2024-10-21 07:52:40|||||||||1
1729497310000|2024-10-21 07:55:10|||||||||1
1729497470000|2024-10-21 07:57:50|||||||||21
1729497600000|2024-10-21 08:00:00|||||||||9
1729497660000|2024-10-21 08:01:00|||||||||1
1729497800000|2024-10-21 08:03:20|||||||||1
1729498140000|2024-10-21 08:09:00|||||||||5
1729498150000|2024-10-21 08:09:10|||||||||1
1729498460000|2024-10-21 08:14:20|||||||||1
1729498640000|2024-10-21 08:17:20|||||||||1
1729498680000|2024-10-21 08:18:00|||||||||1
1729498730000|2024-10-21 08:18:50|||||||||2
1729498820000|2024-10-21 08:20:20|||||||||1
1729499170000|2024-10-21 08:26:10|||||||||1
1729499540000|2024-10-21 08:32:20|||||||||1
1729499760000|2024-10-21 08:36:00|||||||||2
1729499810000|2024-10-21 08:36:50|||||||||1
1729500430000|2024-10-21 08:47:10|||||||||1
1729500530000|2024-10-21 08:48:50|||||||||1
1729500630000|2024-10-21 08:50:30|||||||||16
1729500790000|2024-10-21 08:53:10|||||||||10
1729500830000|2024-10-21 08:53:50|||||||||2
1729500870000|2024-10-21 08:54:30|||||||||14
1729500890000|2024-10-21 08:54:50|||||||||6
1729500920000|2024-10-21 08:55:20|||||||||3
1729500960000|2024-10-21 08:56:00|||||||||10
1729500990000|2024-10-21 08:56:30|||||||||10
1729501000000|2024-10-21 08:56:40|||||||||20
1729501010000|2024-10-21 08:56:50|||||||||44
1729501200000|2024-10-21 09:00:00|||||||||6
1729501240000|2024-10-21 09:00:40|||||||||1
1729501350000|2024-10-21 09:02:30|||||||||1
1729501360000|2024-10-21 09:02:40|||||||||3
1729501540000|2024-10-21 09:05:40|||||||||1
1729501590000|2024-10-21 09:06:30|||||||||1
1729501730000|2024-10-21 09:08:50|||||||||1
1729501960000|2024-10-21 09:12:40|||||||||2
1729502000000|2024-10-21 09:13:20|||||||||2
1729502060000|2024-10-21 09:14:20|||||||||3
1729502200000|2024-10-21 09:16:40|||||||||1
1729502280000|2024-10-21 09:18:00|||||||||1
1729502300000|2024-10-21 09:18:20|||||||||10
1729502600000|2024-10-21 09:23:20|||||||||1
1729502640000|2024-10-21 09:24:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|61
1729502670000|2024-10-21 09:24:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1729502690000|2024-10-21 09:24:50|||||||||5
1729502730000|2024-10-21 09:25:30|||||||||2
1729502740000|2024-10-21 09:25:40|||||||||33
1729502750000|2024-10-21 09:25:50|||||||||10
1729502760000|2024-10-21 09:26:00|||||||||30
1729502770000|2024-10-21 09:26:10|||||||||13
1729502870000|2024-10-21 09:27:50|||||||||3
1729502900000|2024-10-21 09:28:20|||||||||12
1729502910000|2024-10-21 09:28:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1729502930000|2024-10-21 09:28:50|||||||||1
1729502940000|2024-10-21 09:29:00|||||||||1
1729502980000|2024-10-21 09:29:40|||||||||1
1729503040000|2024-10-21 09:30:40|||||||||1
1729503050000|2024-10-21 09:30:50|||||||||4
1729503100000|2024-10-21 09:31:40|||||||||8
1729503120000|2024-10-21 09:32:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|66
1729503150000|2024-10-21 09:32:30|||||||||15
1729503170000|2024-10-21 09:32:50|||||||||3
1729503260000|2024-10-21 09:34:20|||||||||2
1729503290000|2024-10-21 09:34:50|||||||||1
1729503300000|2024-10-21 09:35:00|||||||||7
1729503340000|2024-10-21 09:35:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1729503360000|2024-10-21 09:36:00|||||||||1
1729503370000|2024-10-21 09:36:10|||||||||2
1729503390000|2024-10-21 09:36:30|||||||||6
1729503530000|2024-10-21 09:38:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|7
1729503590000|2024-10-21 09:39:50|||||||||1
1729503600000|2024-10-21 09:40:00|||||||||29
1729503630000|2024-10-21 09:40:30|||||||||1
1729503660000|2024-10-21 09:41:00|||||||||1
1729503690000|2024-10-21 09:41:30|||||||||6
1729503710000|2024-10-21 09:41:50|||||||||5
1729503850000|2024-10-21 09:44:10|||||||||2
1729503960000|2024-10-21 09:46:00|||||||||4
1729503980000|2024-10-21 09:46:20|||||||||1
1729504020000|2024-10-21 09:47:00|||||||||1
1729504210000|2024-10-21 09:50:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1729504290000|2024-10-21 09:51:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1729504500000|2024-10-21 09:55:00|||||||||2
1729504610000|2024-10-21 09:56:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1729504660000|2024-10-21 09:57:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1729504800000|2024-10-21 10:00:00|||||||||1
1729504810000|2024-10-21 10:00:10|||||||||1
1729504880000|2024-10-21 10:01:20|||||||||4
1729504940000|2024-10-21 10:02:20|||||||||1
1729504970000|2024-10-21 10:02:50|||||||||1
1729505100000|2024-10-21 10:05:00|||||||||1
1729505200000|2024-10-21 10:06:40|||||||||2
1729505310000|2024-10-21 10:08:30|||||||||1
1729505390000|2024-10-21 10:09:50|||||||||1
1729505690000|2024-10-21 10:14:50|||||||||3
1729505850000|2024-10-21 10:17:30|||||||||1
1729505880000|2024-10-21 10:18:00|||||||||1
1729505980000|2024-10-21 10:19:40|||||||||4
1729505990000|2024-10-21 10:19:50|||||||||3
1729506050000|2024-10-21 10:20:50|||||||||1
1729506060000|2024-10-21 10:21:00|||||||||5
1729506190000|2024-10-21 10:23:10|||||||||2
1729506220000|2024-10-21 10:23:40|||||||||1
1729506290000|2024-10-21 10:24:50|||||||||5
1729506520000|2024-10-21 10:28:40|||||||||1
1729506590000|2024-10-21 10:29:50|||||||||4
1729506790000|2024-10-21 10:33:10|||||||||9
1729506850000|2024-10-21 10:34:10|||||||||4
1729506880000|2024-10-21 10:34:40|||||||||3
1729506890000|2024-10-21 10:34:50|||||||||3
1729506900000|2024-10-21 10:35:00|||||||||3
1729507000000|2024-10-21 10:36:40|||||||||1
1729507060000|2024-10-21 10:37:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|24
1729507090000|2024-10-21 10:38:10|||||||||10
1729507130000|2024-10-21 10:38:50|||||||||2
1729507190000|2024-10-21 10:39:50|||||||||3
1729507200000|2024-10-21 10:40:00|||||||||3
1729507250000|2024-10-21 10:40:50|||||||||1
1729507340000|2024-10-21 10:42:20|||||||||2
1729507440000|2024-10-21 10:44:00|||||||||1
1729507480000|2024-10-21 10:44:40|||||||||3
1729507490000|2024-10-21 10:44:50|||||||||3
1729507500000|2024-10-21 10:45:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|87
1729507560000|2024-10-21 10:46:00|||||||||2
1729507670000|2024-10-21 10:47:50|||||||||1
1729507790000|2024-10-21 10:49:50|||||||||3
1729507850000|2024-10-21 10:50:50|||||||||1
1729507950000|2024-10-21 10:52:30|||||||||1
1729508070000|2024-10-21 10:54:30|||||||||1
1729508090000|2024-10-21 10:54:50|||||||||2
1729508230000|2024-10-21 10:57:10|||||||||20
1729508300000|2024-10-21 10:58:20|||||||||1
1729508390000|2024-10-21 10:59:50|||||||||11
1729508470000|2024-10-21 11:01:10|||||||||1
1729508620000|2024-10-21 11:03:40|||||||||1
1729508660000|2024-10-21 11:04:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1729508690000|2024-10-21 11:04:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|17
1729508870000|2024-10-21 11:07:50|||||||||2
1729508880000|2024-10-21 11:08:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|27
1729508890000|2024-10-21 11:08:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1729508930000|2024-10-21 11:08:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1729508940000|2024-10-21 11:09:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1729508990000|2024-10-21 11:09:50|||||||||3
1729509010000|2024-10-21 11:10:10|||||||||1
1729509110000|2024-10-21 11:11:50|||||||||1
1729509180000|2024-10-21 11:13:00|||||||||2
1729509290000|2024-10-21 11:14:50|||||||||1
1729509410000|2024-10-21 11:16:50|||||||||3
1729509420000|2024-10-21 11:17:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1729509490000|2024-10-21 11:18:10|||||||||1
1729509510000|2024-10-21 11:18:30|||||||||1
1729509530000|2024-10-21 11:18:50|||||||||1
1729509540000|2024-10-21 11:19:00|||||||||3
1729509550000|2024-10-21 11:19:10|||||||||2
1729509580000|2024-10-21 11:19:40|||||||||1
1729509590000|2024-10-21 11:19:50|||||||||1
1729509660000|2024-10-21 11:21:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|25
1729509870000|2024-10-21 11:24:30|||||||||2
1729509890000|2024-10-21 11:24:50|||||||||1
1729509930000|2024-10-21 11:25:30|||||||||1
1729509970000|2024-10-21 11:26:10|||||||||1
1729510050000|2024-10-21 11:27:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|48
1729510060000|2024-10-21 11:27:40|||||||||4
1729510150000|2024-10-21 11:29:10|||||||||3
1729510190000|2024-10-21 11:29:50|||||||||1
1729510260000|2024-10-21 11:31:00|||||||||1
1729510280000|2024-10-21 11:31:20|||||||||117
1729510460000|2024-10-21 11:34:20|||||||||3
1729510490000|2024-10-21 11:34:50|||||||||1
1729510700000|2024-10-21 11:38:20|||||||||1
1729510790000|2024-10-21 11:39:50|||||||||1
1729510900000|2024-10-21 11:41:40|||||||||1
1729511120000|2024-10-21 11:45:20|||||||||40
1729511260000|2024-10-21 11:47:40|||||||||1
1729511340000|2024-10-21 11:49:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|45
1729511370000|2024-10-21 11:49:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|4
1729511380000|2024-10-21 11:49:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|6
1729511390000|2024-10-21 11:49:50|||||||||1
1729511410000|2024-10-21 11:50:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1729511520000|2024-10-21 11:52:00|||||||||1
1729511640000|2024-10-21 11:54:00|||||||||23
1729511680000|2024-10-21 11:54:40|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|1
1729511690000|2024-10-21 11:54:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1729511780000|2024-10-21 11:56:20|||||||||2
1729511810000|2024-10-21 11:56:50|||||||||2
1729511840000|2024-10-21 11:57:20|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1729511850000|2024-10-21 11:57:30|||||||||20
1729511870000|2024-10-21 11:57:50|||||||||2
1729511900000|2024-10-21 11:58:20|||||||||1
1729511940000|2024-10-21 11:59:00|||||||||10
1729511990000|2024-10-21 11:59:50|||||||||1
1729512010000|2024-10-21 12:00:10|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|0
1729512050000|2024-10-21 12:00:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|5
1729512070000|2024-10-21 12:01:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1729512250000|2024-10-21 12:04:10|||||||||3
1729512280000|2024-10-21 12:04:40|||||||||1
1729512290000|2024-10-21 12:04:50|||||||||1
1729512420000|2024-10-21 12:07:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1729512450000|2024-10-21 12:07:30|||||||||1
1729512470000|2024-10-21 12:07:50|||||||||1
1729512590000|2024-10-21 12:09:50|||||||||1
1729512830000|2024-10-21 12:13:50|||||||||1
1729512890000|2024-10-21 12:14:50|||||||||1
1729512930000|2024-10-21 12:15:30|||||||||5
1729513010000|2024-10-21 12:16:50|||||||||2
1729513050000|2024-10-21 12:17:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1729513070000|2024-10-21 12:17:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1729513190000|2024-10-21 12:19:50|||||||||1
1729513490000|2024-10-21 12:24:50|||||||||1
1729513790000|2024-10-21 12:29:50|||||||||1
1729513810000|2024-10-21 12:30:10|||||||||33
1729513820000|2024-10-21 12:30:20|||||||||3
1729514090000|2024-10-21 12:34:50|||||||||1
1729514490000|2024-10-21 12:41:30|||||||||1
1729514690000|2024-10-21 12:44:50|||||||||1
1729514700000|2024-10-21 12:45:00|||||||||2
1729514710000|2024-10-21 12:45:10|||||||||2
1729514870000|2024-10-21 12:47:50|||||||||1
1729514900000|2024-10-21 12:48:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1729514920000|2024-10-21 12:48:40|||||||||3
1729514930000|2024-10-21 12:48:50|||||||||2
1729514960000|2024-10-21 12:49:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|21
1729514990000|2024-10-21 12:49:50|||||||||1
1729515050000|2024-10-21 12:50:50|||||||||1
1729515120000|2024-10-21 12:52:00|||||||||6
1729515200000|2024-10-21 12:53:20|||||||||1
1729515300000|2024-10-21 12:55:00|||||||||1
1729515350000|2024-10-21 12:55:50|||||||||4
1729515450000|2024-10-21 12:57:30|||||||||1
1729515630000|2024-10-21 13:00:30|||||||||3
1729515690000|2024-10-21 13:01:30|||||||||1
1729515770000|2024-10-21 13:02:50|||||||||2
1729515810000|2024-10-21 13:03:30|||||||||4
1729515890000|2024-10-21 13:04:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|27
1729515910000|2024-10-21 13:05:10|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|8
1729515960000|2024-10-21 13:06:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|24
1729515990000|2024-10-21 13:06:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|11
1729516030000|2024-10-21 13:07:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|6
1729516060000|2024-10-21 13:07:40|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|13
1729516100000|2024-10-21 13:08:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1729516120000|2024-10-21 13:08:40|||||||||4
1729516130000|2024-10-21 13:08:50|||||||||7
1729516160000|2024-10-21 13:09:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1729516180000|2024-10-21 13:09:40|||||||||1
1729516190000|2024-10-21 13:09:50|||||||||1
1729516240000|2024-10-21 13:10:40|||||||||1
1729516370000|2024-10-21 13:12:50|||||||||6
1729516430000|2024-10-21 13:13:50|||||||||9
1729516480000|2024-10-21 13:14:40|||||||||1
1729516780000|2024-10-21 13:19:40|||||||||1
1729516910000|2024-10-21 13:21:50|||||||||2
1729517010000|2024-10-21 13:23:30|||||||||2
1729517040000|2024-10-21 13:24:00|||||||||30
1729517050000|2024-10-21 13:24:10|||||||||14
1729517070000|2024-10-21 13:24:30|||||||||17
1729517120000|2024-10-21 13:25:20|||||||||32
1729517140000|2024-10-21 13:25:40|||||||||10
1729517180000|2024-10-21 13:26:20|||||||||30
1729517210000|2024-10-21 13:26:50|||||||||1
1729517240000|2024-10-21 13:27:20|||||||||22
1729517300000|2024-10-21 13:28:20|||||||||10
1729517310000|2024-10-21 13:28:30|||||||||1
1729517320000|2024-10-21 13:28:40|||||||||15
1729517330000|2024-10-21 13:28:50|||||||||5
1729517380000|2024-10-21 13:29:40|||||||||9
1729517390000|2024-10-21 13:29:50|||||||||10
1729517400000|2024-10-21 13:30:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|188
1729517410000|2024-10-21 13:30:10|||||||||5
1729517420000|2024-10-21 13:30:20|||||||||1
1729517440000|2024-10-21 13:30:40|||||||||6
1729517450000|2024-10-21 13:30:50|||||||||7
1729517460000|2024-10-21 13:31:00|||||||||9
1729517470000|2024-10-21 13:31:10|||||||||13
1729517490000|2024-10-21 13:31:30|||||||||5
1729517500000|2024-10-21 13:31:40|||||||||3
1729517510000|2024-10-21 13:31:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|5
1729517520000|2024-10-21 13:32:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|4
1729517540000|2024-10-21 13:32:20|||||||||113
1729517550000|2024-10-21 13:32:30|||||||||13
1729517560000|2024-10-21 13:32:40|||||||||2
1729517570000|2024-10-21 13:32:50|||||||||13
1729517580000|2024-10-21 13:33:00|||||||||1
1729517590000|2024-10-21 13:33:10|||||||||22
1729517610000|2024-10-21 13:33:30|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|26
1729517620000|2024-10-21 13:33:40|||||||||2
1729517640000|2024-10-21 13:34:00|||||||||3
1729517650000|2024-10-21 13:34:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1729517660000|2024-10-21 13:34:20|||||||||1
1729517690000|2024-10-21 13:34:50|||||||||1
1729517710000|2024-10-21 13:35:10|||||||||1
1729517730000|2024-10-21 13:35:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|14
1729517740000|2024-10-21 13:35:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|13
1729517750000|2024-10-21 13:35:50|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|3
1729517770000|2024-10-21 13:36:10|||||||||1
1729517780000|2024-10-21 13:36:20|||||||||10
1729517790000|2024-10-21 13:36:30|||||||||3
1729517800000|2024-10-21 13:36:40|||||||||1
1729517810000|2024-10-21 13:36:50|||||||||4
1729517830000|2024-10-21 13:37:10|||||||||1
1729517860000|2024-10-21 13:37:40|||||||||1
1729517870000|2024-10-21 13:37:50|||||||||1
1729517880000|2024-10-21 13:38:00|||||||||1
1729517950000|2024-10-21 13:39:10|||||||||4
1729517960000|2024-10-21 13:39:20|||||||||2
1729517970000|2024-10-21 13:39:30|||||||||19
1729517980000|2024-10-21 13:39:40|||||||||2
1729517990000|2024-10-21 13:39:50|||||||||7
1729518000000|2024-10-21 13:40:00|||||||||12
1729518010000|2024-10-21 13:40:10|||||||||20
1729518110000|2024-10-21 13:41:50|||||||||4
1729518160000|2024-10-21 13:42:40|||||||||6
1729518170000|2024-10-21 13:42:50|||||||||3
1729518180000|2024-10-21 13:43:00|||||||||1
1729518190000|2024-10-21 13:43:10|||||||||1
1729518200000|2024-10-21 13:43:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|11
1729518210000|2024-10-21 13:43:30|||||||||2
1729518240000|2024-10-21 13:44:00|||||||||48
1729518250000|2024-10-21 13:44:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|41
1729518260000|2024-10-21 13:44:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|152
1729518300000|2024-10-21 13:45:00|||||||||2
1729518310000|2024-10-21 13:45:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|3
1729518370000|2024-10-21 13:46:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|80
1729518380000|2024-10-21 13:46:20|||||||||5
1729518410000|2024-10-21 13:46:50|||||||||1
1729518490000|2024-10-21 13:48:10|||||||||1
1729518500000|2024-10-21 13:48:20|||||||||22
1729518510000|2024-10-21 13:48:30|||||||||18
1729518530000|2024-10-21 13:48:50|||||||||20
1729518570000|2024-10-21 13:49:30|||||||||12
1729518580000|2024-10-21 13:49:40|||||||||5
1729518600000|2024-10-21 13:50:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|53
1729518610000|2024-10-21 13:50:10|||||||||2
1729518620000|2024-10-21 13:50:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1729518630000|2024-10-21 13:50:30|||||||||8
1729518640000|2024-10-21 13:50:40|||||||||2
1729518670000|2024-10-21 13:51:10|||||||||2
1729518680000|2024-10-21 13:51:20|||||||||1
1729518710000|2024-10-21 13:51:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1729518720000|2024-10-21 13:52:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|5
1729518730000|2024-10-21 13:52:10|||||||||4
1729518740000|2024-10-21 13:52:20|||||||||4
1729518750000|2024-10-21 13:52:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1729518760000|2024-10-21 13:52:40|||||||||1
1729518770000|2024-10-21 13:52:50|||||||||2
1729518780000|2024-10-21 13:53:00|||||||||5
1729518790000|2024-10-21 13:53:10|||||||||4
1729518800000|2024-10-21 13:53:20|||||||||1
1729518820000|2024-10-21 13:53:40|||||||||3
1729518830000|2024-10-21 13:53:50|||||||||1
1729518850000|2024-10-21 13:54:10|||||||||10
1729518860000|2024-10-21 13:54:20|||||||||3
1729518870000|2024-10-21 13:54:30|||||||||1
1729518880000|2024-10-21 13:54:40|||||||||1
1729518890000|2024-10-21 13:54:50|||||||||1
1729518900000|2024-10-21 13:55:00|||||||||1
1729518920000|2024-10-21 13:55:20|||||||||1
1729518940000|2024-10-21 13:55:40|||||||||1
1729518960000|2024-10-21 13:56:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|36
1729518970000|2024-10-21 13:56:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1729518980000|2024-10-21 13:56:20|||||||||2
1729519000000|2024-10-21 13:56:40|||||||||4
1729519010000|2024-10-21 13:56:50|||||||||1
1729519030000|2024-10-21 13:57:10|||||||||1
1729519050000|2024-10-21 13:57:30|||||||||4
1729519060000|2024-10-21 13:57:40|||||||||7
1729519070000|2024-10-21 13:57:50|||||||||3
1729519100000|2024-10-21 13:58:20|||||||||4
1729519110000|2024-10-21 13:58:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1729519120000|2024-10-21 13:58:40|||||||||4
1729519130000|2024-10-21 13:58:50|||||||||1
1729519150000|2024-10-21 13:59:10|||||||||3
1729519160000|2024-10-21 13:59:20|||||||||1
1729519190000|2024-10-21 13:59:50|||||||||4
1729519200000|2024-10-21 14:00:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|117
1729519210000|2024-10-21 14:00:10|||||||||2
1729519240000|2024-10-21 14:00:40|||||||||2
1729519270000|2024-10-21 14:01:10|||||||||10
1729519290000|2024-10-21 14:01:30|||||||||60
1729519320000|2024-10-21 14:02:00|||||||||2
1729519350000|2024-10-21 14:02:30|||||||||2
1729519370000|2024-10-21 14:02:50|||||||||31
1729519390000|2024-10-21 14:03:10|||||||||29
1729519400000|2024-10-21 14:03:20|||||||||15
1729519420000|2024-10-21 14:03:40|||||||||10
1729519430000|2024-10-21 14:03:50|||||||||3
1729519440000|2024-10-21 14:04:00|||||||||2
1729519450000|2024-10-21 14:04:10|||||||||1
1729519460000|2024-10-21 14:04:20|||||||||3
1729519470000|2024-10-21 14:04:30|||||||||1
1729519480000|2024-10-21 14:04:40|||||||||1
1729519490000|2024-10-21 14:04:50|||||||||3
1729519500000|2024-10-21 14:05:00|||||||||16
1729519510000|2024-10-21 14:05:10|||||||||17
1729519520000|2024-10-21 14:05:20|||||||||7
1729519540000|2024-10-21 14:05:40|||||||||2
1729519550000|2024-10-21 14:05:50|||||||||19
1729519560000|2024-10-21 14:06:00|||||||||2
1729519570000|2024-10-21 14:06:10|||||||||5
1729519580000|2024-10-21 14:06:20|||||||||9
1729519590000|2024-10-21 14:06:30|||||||||2
1729519600000|2024-10-21 14:06:40|||||||||6
1729519610000|2024-10-21 14:06:50|||||||||4
1729519620000|2024-10-21 14:07:00|||||||||4
1729519630000|2024-10-21 14:07:10|||||||||1
1729519640000|2024-10-21 14:07:20|||||||||14
1729519650000|2024-10-21 14:07:30|||||||||5
1729519660000|2024-10-21 14:07:40|||||||||2
1729519670000|2024-10-21 14:07:50|||||||||5
1729519680000|2024-10-21 14:08:00|||||||||4
1729519690000|2024-10-21 14:08:10|||||||||3
1729519700000|2024-10-21 14:08:20|||||||||11
1729519710000|2024-10-21 14:08:30|||||||||43
1729519720000|2024-10-21 14:08:40|||||||||2
1729519730000|2024-10-21 14:08:50|||||||||11
1729519740000|2024-10-21 14:09:00|||||||||3
1729519750000|2024-10-21 14:09:10|||||||||1
1729519760000|2024-10-21 14:09:20|||||||||3
1729519770000|2024-10-21 14:09:30|||||||||3
1729519780000|2024-10-21 14:09:40|||||||||3
1729519790000|2024-10-21 14:09:50|||||||||3
1729519800000|2024-10-21 14:10:00|||||||||1
1729519810000|2024-10-21 14:10:10|||||||||13
1729519820000|2024-10-21 14:10:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|49
1729519830000|2024-10-21 14:10:30|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|12
1729519840000|2024-10-21 14:10:40|||||||||7
1729519850000|2024-10-21 14:10:50|||||||||5
1729519860000|2024-10-21 14:11:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1729519870000|2024-10-21 14:11:10|||||||||6
1729519880000|2024-10-21 14:11:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|11
1729519910000|2024-10-21 14:11:50|||||||||3
1729519930000|2024-10-21 14:12:10|||||||||1
1729519950000|2024-10-21 14:12:30|||||||||3
1729519960000|2024-10-21 14:12:40|||||||||2
1729519970000|2024-10-21 14:12:50|||||||||2
1729519990000|2024-10-21 14:13:10|||||||||24
1729520000000|2024-10-21 14:13:20|||||||||3
1729520010000|2024-10-21 14:13:30|||||||||1
1729520050000|2024-10-21 14:14:10|||||||||4
1729520060000|2024-10-21 14:14:20|||||||||10
1729520080000|2024-10-21 14:14:40|||||||||43
1729520090000|2024-10-21 14:14:50|||||||||2
1729520100000|2024-10-21 14:15:00|||||||||11
1729520110000|2024-10-21 14:15:10|||||||||7
1729520120000|2024-10-21 14:15:20|||||||||2
1729520130000|2024-10-21 14:15:30|||||||||1
1729520140000|2024-10-21 14:15:40|||||||||5
1729520150000|2024-10-21 14:15:50|||||||||1
1729520160000|2024-10-21 14:16:00|||||||||3
1729520170000|2024-10-21 14:16:10|||||||||5
1729520180000|2024-10-21 14:16:20|||||||||2
1729520190000|2024-10-21 14:16:30|||||||||2
1729520210000|2024-10-21 14:16:50|||||||||10
1729520220000|2024-10-21 14:17:00|||||||||4
1729520230000|2024-10-21 14:17:10|||||||||5
1729520240000|2024-10-21 14:17:20|||||||||6
1729520250000|2024-10-21 14:17:30|||||||||4
1729520260000|2024-10-21 14:17:40|||||||||7
1729520270000|2024-10-21 14:17:50|||||||||3
1729520280000|2024-10-21 14:18:00|||||||||4
1729520290000|2024-10-21 14:18:10|||||||||6
1729520300000|2024-10-21 14:18:20|||||||||37
1729520310000|2024-10-21 14:18:30|||||||||1
1729520320000|2024-10-21 14:18:40|||||||||5
1729520330000|2024-10-21 14:18:50|||||||||3
1729520340000|2024-10-21 14:19:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|16
1729520350000|2024-10-21 14:19:10|||||||||4
1729520360000|2024-10-21 14:19:20|||||||||33
1729520370000|2024-10-21 14:19:30|||||||||5
1729520380000|2024-10-21 14:19:40|||||||||4
1729520390000|2024-10-21 14:19:50|||||||||1
1729520400000|2024-10-21 14:20:00|||||||||9
1729520410000|2024-10-21 14:20:10|||||||||1
1729520420000|2024-10-21 14:20:20|||||||||10
1729520430000|2024-10-21 14:20:30|||||||||3
1729520440000|2024-10-21 14:20:40|||||||||39
1729520450000|2024-10-21 14:20:50|||||||||4
1729520460000|2024-10-21 14:21:00|||||||||2
1729520470000|2024-10-21 14:21:10|||||||||2
1729520480000|2024-10-21 14:21:20|||||||||37
1729520490000|2024-10-21 14:21:30|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|198
1729520500000|2024-10-21 14:21:40|||||||||1
1729520510000|2024-10-21 14:21:50|||||||||1
1729520520000|2024-10-21 14:22:00|||||||||5
1729520530000|2024-10-21 14:22:10|||||||||2
1729520550000|2024-10-21 14:22:30|||||||||3
1729520560000|2024-10-21 14:22:40|||||||||2
1729520570000|2024-10-21 14:22:50|||||||||7
1729520580000|2024-10-21 14:23:00|||||||||2
1729520590000|2024-10-21 14:23:10|||||||||37
1729520610000|2024-10-21 14:23:30|||||||||21
1729520630000|2024-10-21 14:23:50|||||||||1
1729520640000|2024-10-21 14:24:00|||||||||1
1729520650000|2024-10-21 14:24:10|||||||||1
1729520660000|2024-10-21 14:24:20|||||||||4
1729520670000|2024-10-21 14:24:30|||||||||5
1729520680000|2024-10-21 14:24:40|||||||||1
1729520690000|2024-10-21 14:24:50|||||||||1
1729520700000|2024-10-21 14:25:00|||||||||2
1729520710000|2024-10-21 14:25:10|||||||||5
1729520730000|2024-10-21 14:25:30|||||||||179
1729520740000|2024-10-21 14:25:40|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|36
1729520750000|2024-10-21 14:25:50|18.38|18.22|18.34|18.18|18.38|18.22|18.34|18.18|85
1729520760000|2024-10-21 14:26:00|||||||||13
1729520770000|2024-10-21 14:26:10|||||||||9
1729520780000|2024-10-21 14:26:20|||||||||6
1729520790000|2024-10-21 14:26:30|||||||||10
1729520800000|2024-10-21 14:26:40|||||||||31
1729520810000|2024-10-21 14:26:50|||||||||8
1729520820000|2024-10-21 14:27:00|||||||||9
1729520830000|2024-10-21 14:27:10|||||||||9
1729520840000|2024-10-21 14:27:20|||||||||7
1729520850000|2024-10-21 14:27:30|||||||||8
1729520860000|2024-10-21 14:27:40|||||||||11
1729520870000|2024-10-21 14:27:50|||||||||16
1729520880000|2024-10-21 14:28:00|||||||||24
1729520890000|2024-10-21 14:28:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|84
1729520900000|2024-10-21 14:28:20|||||||||1
1729520910000|2024-10-21 14:28:30|||||||||1
1729520930000|2024-10-21 14:28:50|||||||||1
1729520940000|2024-10-21 14:29:00|||||||||23
1729520950000|2024-10-21 14:29:10|||||||||28
1729520970000|2024-10-21 14:29:30|||||||||1
1729520980000|2024-10-21 14:29:40|||||||||2
1729520990000|2024-10-21 14:29:50|||||||||4
1729521010000|2024-10-21 14:30:10|||||||||4
1729521020000|2024-10-21 14:30:20|||||||||1
1729521030000|2024-10-21 14:30:30|||||||||1
1729521040000|2024-10-21 14:30:40|||||||||1
1729521060000|2024-10-21 14:31:00|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|244
1729521070000|2024-10-21 14:31:10|||||||||28
1729521090000|2024-10-21 14:31:30|||||||||107
1729521110000|2024-10-21 14:31:50|||||||||1
1729521120000|2024-10-21 14:32:00|||||||||7
1729521130000|2024-10-21 14:32:10|||||||||136
1729521140000|2024-10-21 14:32:20|||||||||2
1729521160000|2024-10-21 14:32:40|||||||||1
1729521170000|2024-10-21 14:32:50|||||||||3
1729521190000|2024-10-21 14:33:10|||||||||2
1729521200000|2024-10-21 14:33:20|||||||||1
1729521220000|2024-10-21 14:33:40|||||||||1
1729521230000|2024-10-21 14:33:50|||||||||2
1729521240000|2024-10-21 14:34:00|||||||||1
1729521250000|2024-10-21 14:34:10|||||||||7
1729521260000|2024-10-21 14:34:20|||||||||1
1729521280000|2024-10-21 14:34:40|||||||||2
1729521290000|2024-10-21 14:34:50|||||||||3
1729521310000|2024-10-21 14:35:10|||||||||3
1729521320000|2024-10-21 14:35:20|||||||||4
1729521350000|2024-10-21 14:35:50|||||||||4
1729521360000|2024-10-21 14:36:00|||||||||1
1729521380000|2024-10-21 14:36:20|||||||||62
1729521390000|2024-10-21 14:36:30|||||||||2
1729521400000|2024-10-21 14:36:40|||||||||1
1729521410000|2024-10-21 14:36:50|||||||||2
1729521430000|2024-10-21 14:37:10|||||||||3
1729521440000|2024-10-21 14:37:20|||||||||2
1729521450000|2024-10-21 14:37:30|||||||||3
1729521460000|2024-10-21 14:37:40|||||||||1
1729521470000|2024-10-21 14:37:50|||||||||2
1729521490000|2024-10-21 14:38:10|||||||||1
1729521500000|2024-10-21 14:38:20|||||||||7
1729521530000|2024-10-21 14:38:50|||||||||5
1729521540000|2024-10-21 14:39:00|||||||||4
1729521550000|2024-10-21 14:39:10|||||||||5
1729521560000|2024-10-21 14:39:20|||||||||2
1729521570000|2024-10-21 14:39:30|||||||||5
1729521580000|2024-10-21 14:39:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|37
1729521590000|2024-10-21 14:39:50|||||||||1
1729521600000|2024-10-21 14:40:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|17
1729521610000|2024-10-21 14:40:10|||||||||10
1729521620000|2024-10-21 14:40:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|7
1729521640000|2024-10-21 14:40:40|||||||||3
1729521650000|2024-10-21 14:40:50|||||||||1
1729521670000|2024-10-21 14:41:10|||||||||1
1729521680000|2024-10-21 14:41:20|||||||||3
1729521740000|2024-10-21 14:42:20|||||||||2
1729521770000|2024-10-21 14:42:50|||||||||8
1729521790000|2024-10-21 14:43:10|||||||||144
1729521800000|2024-10-21 14:43:20|||||||||4
1729521860000|2024-10-21 14:44:20|||||||||7
1729521870000|2024-10-21 14:44:30|||||||||1
1729521910000|2024-10-21 14:45:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|72
1729521920000|2024-10-21 14:45:20|||||||||2
1729521930000|2024-10-21 14:45:30|||||||||7
1729521950000|2024-10-21 14:45:50|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|83
1729521960000|2024-10-21 14:46:00|||||||||11
1729521970000|2024-10-21 14:46:10|||||||||5
1729522010000|2024-10-21 14:46:50|||||||||4
1729522020000|2024-10-21 14:47:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|89
1729522030000|2024-10-21 14:47:10|||||||||2
1729522050000|2024-10-21 14:47:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1729522060000|2024-10-21 14:47:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1729522070000|2024-10-21 14:47:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1729522080000|2024-10-21 14:48:00|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|0
1729522110000|2024-10-21 14:48:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|39
1729522150000|2024-10-21 14:49:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1729522160000|2024-10-21 14:49:20|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1729522170000|2024-10-21 14:49:30|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|50
1729522180000|2024-10-21 14:49:40|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|84
1729522190000|2024-10-21 14:49:50|||||||||2
1729522210000|2024-10-21 14:50:10|||||||||1
1729522220000|2024-10-21 14:50:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|122
1729522240000|2024-10-21 14:50:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|18
1729522290000|2024-10-21 14:51:30|||||||||3
1729522300000|2024-10-21 14:51:40|||||||||1
1729522320000|2024-10-21 14:52:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1729522350000|2024-10-21 14:52:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|69
1729522370000|2024-10-21 14:52:50|||||||||30
1729522380000|2024-10-21 14:53:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1729522390000|2024-10-21 14:53:10|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|5
1729522400000|2024-10-21 14:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1729522410000|2024-10-21 14:53:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1729522420000|2024-10-21 14:53:40|||||||||1
1729522430000|2024-10-21 14:53:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1729522440000|2024-10-21 14:54:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1729522450000|2024-10-21 14:54:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|56
1729522490000|2024-10-21 14:54:50|||||||||1
1729522530000|2024-10-21 14:55:30|||||||||2
1729522540000|2024-10-21 14:55:40|||||||||1
1729522570000|2024-10-21 14:56:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|72
1729522580000|2024-10-21 14:56:20|||||||||14
1729522590000|2024-10-21 14:56:30|||||||||4
1729522600000|2024-10-21 14:56:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|140
1729522610000|2024-10-21 14:56:50|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|8
1729522620000|2024-10-21 14:57:00|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|61
1729522630000|2024-10-21 14:57:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|56
1729522660000|2024-10-21 14:57:40|||||||||1
1729522670000|2024-10-21 14:57:50|||||||||1
1729522680000|2024-10-21 14:58:00|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|12
1729522690000|2024-10-21 14:58:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|0
1729522700000|2024-10-21 14:58:20|||||||||1
1729522720000|2024-10-21 14:58:40|||||||||2
1729522730000|2024-10-21 14:58:50|||||||||2
1729522740000|2024-10-21 14:59:00|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|19
1729522770000|2024-10-21 14:59:30|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|1
1729522780000|2024-10-21 14:59:40|||||||||2
1729522790000|2024-10-21 14:59:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|10
1729522800000|2024-10-21 15:00:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|17
1729522810000|2024-10-21 15:00:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1729522820000|2024-10-21 15:00:20|||||||||5
1729522830000|2024-10-21 15:00:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|52
1729522840000|2024-10-21 15:00:40|||||||||3
1729522880000|2024-10-21 15:01:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|16
1729522890000|2024-10-21 15:01:30|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|12
1729522900000|2024-10-21 15:01:40|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|18
1729522910000|2024-10-21 15:01:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|21
1729522930000|2024-10-21 15:02:10|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|128
1729522940000|2024-10-21 15:02:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1729522950000|2024-10-21 15:02:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|26
1729522960000|2024-10-21 15:02:40|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|45
1729522970000|2024-10-21 15:02:50|18.64|18.48|18.66|18.5|18.67|18.51|18.62|18.46|71
1729522980000|2024-10-21 15:03:00|18.62|18.46|18.66|18.5|18.67|18.51|18.62|18.46|28
1729522990000|2024-10-21 15:03:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1729523000000|2024-10-21 15:03:20|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|19
1729523010000|2024-10-21 15:03:30|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|1
1729523020000|2024-10-21 15:03:40|||||||||1
1729523030000|2024-10-21 15:03:50|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|50
1729523040000|2024-10-21 15:04:00|18.64|18.48|18.66|18.5|18.66|18.5|18.62|18.46|66
1729523060000|2024-10-21 15:04:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1729523070000|2024-10-21 15:04:30|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|53
1729523080000|2024-10-21 15:04:40|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|9
1729523090000|2024-10-21 15:04:50|||||||||2
1729523100000|2024-10-21 15:05:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1729523110000|2024-10-21 15:05:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|16
1729523120000|2024-10-21 15:05:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|5
1729523130000|2024-10-21 15:05:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1729523140000|2024-10-21 15:05:40|||||||||12
1729523150000|2024-10-21 15:05:50|18.71|18.55|18.71|18.55|18.71|18.55|18.67|18.51|5
1729523170000|2024-10-21 15:06:10|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1729523180000|2024-10-21 15:06:20|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1729523190000|2024-10-21 15:06:30|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1729523200000|2024-10-21 15:06:40|||||||||6
1729523210000|2024-10-21 15:06:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729523220000|2024-10-21 15:07:00|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|34
1729523230000|2024-10-21 15:07:10|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|51
1729523240000|2024-10-21 15:07:20|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|16
1729523250000|2024-10-21 15:07:30|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|3
1729523260000|2024-10-21 15:07:40|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|65
1729523270000|2024-10-21 15:07:50|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|10
1729523280000|2024-10-21 15:08:00|||||||||1
1729523290000|2024-10-21 15:08:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|12
1729523300000|2024-10-21 15:08:20|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|45
1729523310000|2024-10-21 15:08:30|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|8
1729523320000|2024-10-21 15:08:40|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|0
1729523330000|2024-10-21 15:08:50|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|0
1729523340000|2024-10-21 15:09:00|18.81|18.65|18.77|18.61|18.81|18.65|18.76|18.6|113
1729523350000|2024-10-21 15:09:10|18.81|18.65|18.81|18.65|18.81|18.65|18.77|18.61|110
1729523360000|2024-10-21 15:09:20|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|6
1729523370000|2024-10-21 15:09:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|6
1729523380000|2024-10-21 15:09:40|||||||||30
1729523390000|2024-10-21 15:09:50|||||||||1
1729523400000|2024-10-21 15:10:00|||||||||1
1729523420000|2024-10-21 15:10:20|||||||||2
1729523450000|2024-10-21 15:10:50|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|13
1729523460000|2024-10-21 15:11:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1729523470000|2024-10-21 15:11:10|||||||||2
1729523500000|2024-10-21 15:11:40|||||||||1
1729523510000|2024-10-21 15:11:50|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1729523520000|2024-10-21 15:12:00|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|0
1729523530000|2024-10-21 15:12:10|||||||||2
1729523540000|2024-10-21 15:12:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|81
1729523550000|2024-10-21 15:12:30|||||||||1
1729523560000|2024-10-21 15:12:40|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|141
1729523580000|2024-10-21 15:13:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729523600000|2024-10-21 15:13:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|13
1729523630000|2024-10-21 15:13:50|||||||||2
1729523640000|2024-10-21 15:14:00|||||||||1
1729523650000|2024-10-21 15:14:10|||||||||11
1729523660000|2024-10-21 15:14:20|18.69|18.53|18.72|18.56|18.72|18.56|18.67|18.51|17
1729523670000|2024-10-21 15:14:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729523690000|2024-10-21 15:14:50|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|5
1729523700000|2024-10-21 15:15:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729523720000|2024-10-21 15:15:20|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1729523750000|2024-10-21 15:15:50|||||||||25
1729523800000|2024-10-21 15:16:40|||||||||2
1729523810000|2024-10-21 15:16:50|||||||||2
1729523820000|2024-10-21 15:17:00|||||||||5
1729523830000|2024-10-21 15:17:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1729523860000|2024-10-21 15:17:40|||||||||7
1729523890000|2024-10-21 15:18:10|||||||||1
1729523920000|2024-10-21 15:18:40|||||||||1
1729523930000|2024-10-21 15:18:50|||||||||1
1729523970000|2024-10-21 15:19:30|||||||||2
1729523990000|2024-10-21 15:19:50|||||||||2
1729524030000|2024-10-21 15:20:30|||||||||8
1729524040000|2024-10-21 15:20:40|||||||||8
1729524050000|2024-10-21 15:20:50|||||||||8
1729524060000|2024-10-21 15:21:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|64
1729524070000|2024-10-21 15:21:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1729524090000|2024-10-21 15:21:30|||||||||4
1729524120000|2024-10-21 15:22:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1729524130000|2024-10-21 15:22:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1729524150000|2024-10-21 15:22:30|||||||||1
1729524170000|2024-10-21 15:22:50|||||||||1
1729524180000|2024-10-21 15:23:00|||||||||1
1729524190000|2024-10-21 15:23:10|||||||||1
1729524230000|2024-10-21 15:23:50|||||||||1
1729524240000|2024-10-21 15:24:00|||||||||3
1729524250000|2024-10-21 15:24:10|||||||||2
1729524260000|2024-10-21 15:24:20|||||||||1
1729524290000|2024-10-21 15:24:50|||||||||2
1729524300000|2024-10-21 15:25:00|||||||||1
1729524310000|2024-10-21 15:25:10|||||||||1
1729524330000|2024-10-21 15:25:30|||||||||2
1729524340000|2024-10-21 15:25:40|||||||||1
1729524350000|2024-10-21 15:25:50|||||||||3
1729524360000|2024-10-21 15:26:00|||||||||1
1729524380000|2024-10-21 15:26:20|||||||||1
1729524390000|2024-10-21 15:26:30|||||||||1
1729524400000|2024-10-21 15:26:40|||||||||1
1729524410000|2024-10-21 15:26:50|||||||||1
1729524420000|2024-10-21 15:27:00|18.77|18.61|18.77|18.61|18.81|18.65|18.76|18.6|18
1729524430000|2024-10-21 15:27:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1729524440000|2024-10-21 15:27:20|||||||||1
1729524460000|2024-10-21 15:27:40|||||||||1
1729524470000|2024-10-21 15:27:50|||||||||2
1729524480000|2024-10-21 15:28:00|||||||||1
1729524490000|2024-10-21 15:28:10|||||||||1
1729524500000|2024-10-21 15:28:20|||||||||1
1729524520000|2024-10-21 15:28:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1729524530000|2024-10-21 15:28:50|||||||||1
1729524570000|2024-10-21 15:29:30|||||||||1
1729524590000|2024-10-21 15:29:50|||||||||4
1729524610000|2024-10-21 15:30:10|||||||||7
1729524630000|2024-10-21 15:30:30|||||||||3
1729524640000|2024-10-21 15:30:40|||||||||1
1729524650000|2024-10-21 15:30:50|||||||||3
1729524660000|2024-10-21 15:31:00|||||||||12
1729524680000|2024-10-21 15:31:20|||||||||1
1729524690000|2024-10-21 15:31:30|||||||||2
1729524710000|2024-10-21 15:31:50|||||||||2
1729524720000|2024-10-21 15:32:00|||||||||1
1729524730000|2024-10-21 15:32:10|||||||||7
1729524740000|2024-10-21 15:32:20|||||||||3
1729524750000|2024-10-21 15:32:30|||||||||7
1729524760000|2024-10-21 15:32:40|||||||||1
1729524770000|2024-10-21 15:32:50|||||||||2
1729524780000|2024-10-21 15:33:00|||||||||7
1729524800000|2024-10-21 15:33:20|||||||||1
1729524810000|2024-10-21 15:33:30|||||||||1
1729524820000|2024-10-21 15:33:40|||||||||1
1729524830000|2024-10-21 15:33:50|||||||||5
1729524840000|2024-10-21 15:34:00|||||||||1
1729524850000|2024-10-21 15:34:10|||||||||4
1729524860000|2024-10-21 15:34:20|||||||||1
1729524870000|2024-10-21 15:34:30|||||||||4
1729524880000|2024-10-21 15:34:40|||||||||1
1729524890000|2024-10-21 15:34:50|||||||||6
1729524900000|2024-10-21 15:35:00|||||||||1
1729524910000|2024-10-21 15:35:10|||||||||3
1729524920000|2024-10-21 15:35:20|||||||||6
1729524930000|2024-10-21 15:35:30|||||||||2
1729524940000|2024-10-21 15:35:40|||||||||1
1729524950000|2024-10-21 15:35:50|||||||||1
1729524960000|2024-10-21 15:36:00|||||||||5
1729524970000|2024-10-21 15:36:10|||||||||1
1729524980000|2024-10-21 15:36:20|||||||||6
1729524990000|2024-10-21 15:36:30|||||||||2
1729525010000|2024-10-21 15:36:50|||||||||3
1729525020000|2024-10-21 15:37:00|||||||||3
1729525030000|2024-10-21 15:37:10|||||||||1
1729525040000|2024-10-21 15:37:20|||||||||2
1729525050000|2024-10-21 15:37:30|||||||||1
1729525060000|2024-10-21 15:37:40|||||||||3
1729525080000|2024-10-21 15:38:00|||||||||1
1729525090000|2024-10-21 15:38:10|||||||||1
1729525100000|2024-10-21 15:38:20|||||||||2
1729525110000|2024-10-21 15:38:30|||||||||1
1729525120000|2024-10-21 15:38:40|||||||||5
1729525130000|2024-10-21 15:38:50|||||||||3
1729525140000|2024-10-21 15:39:00|||||||||1
1729525150000|2024-10-21 15:39:10|||||||||1
1729525160000|2024-10-21 15:39:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|708
1729525170000|2024-10-21 15:39:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|2
1729525180000|2024-10-21 15:39:40|||||||||1
1729525190000|2024-10-21 15:39:50|||||||||6
1729525200000|2024-10-21 15:40:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1729525210000|2024-10-21 15:40:10|||||||||1
1729525220000|2024-10-21 15:40:20|||||||||1
1729525230000|2024-10-21 15:40:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1729525240000|2024-10-21 15:40:40|||||||||82
1729525250000|2024-10-21 15:40:50|||||||||9
1729525260000|2024-10-21 15:41:00|||||||||1
1729525270000|2024-10-21 15:41:10|||||||||1
1729525280000|2024-10-21 15:41:20|||||||||1
1729525290000|2024-10-21 15:41:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|22
1729525300000|2024-10-21 15:41:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|100
1729525310000|2024-10-21 15:41:50|||||||||17
1729525320000|2024-10-21 15:42:00|||||||||109
1729525330000|2024-10-21 15:42:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|14
1729525340000|2024-10-21 15:42:20|||||||||3
1729525350000|2024-10-21 15:42:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|61
1729525360000|2024-10-21 15:42:40|||||||||13
1729525370000|2024-10-21 15:42:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1729525380000|2024-10-21 15:43:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1729525390000|2024-10-21 15:43:10|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|6
1729525400000|2024-10-21 15:43:20|||||||||13
1729525410000|2024-10-21 15:43:30|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|19
1729525420000|2024-10-21 15:43:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|12
1729525430000|2024-10-21 15:43:50|||||||||13
1729525440000|2024-10-21 15:44:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|25
1729525450000|2024-10-21 15:44:10|||||||||9
1729525460000|2024-10-21 15:44:20|||||||||11
1729525470000|2024-10-21 15:44:30|||||||||14
1729525480000|2024-10-21 15:44:40|||||||||14
1729525490000|2024-10-21 15:44:50|||||||||17
1729525500000|2024-10-21 15:45:00|||||||||13
1729525510000|2024-10-21 15:45:10|||||||||11
1729525520000|2024-10-21 15:45:20|||||||||11
1729525530000|2024-10-21 15:45:30|||||||||12
1729525540000|2024-10-21 15:45:40|||||||||36
1729525550000|2024-10-21 15:45:50|||||||||13
1729525560000|2024-10-21 15:46:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|14
1729525570000|2024-10-21 15:46:10|||||||||17
1729525580000|2024-10-21 15:46:20|||||||||13
1729525590000|2024-10-21 15:46:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|36
1729525600000|2024-10-21 15:46:40|||||||||12
1729525610000|2024-10-21 15:46:50|||||||||11
1729525620000|2024-10-21 15:47:00|||||||||37
1729525630000|2024-10-21 15:47:10|||||||||21
1729525640000|2024-10-21 15:47:20|||||||||12
1729525650000|2024-10-21 15:47:30|||||||||13
1729525660000|2024-10-21 15:47:40|||||||||13
1729525670000|2024-10-21 15:47:50|||||||||14
1729525680000|2024-10-21 15:48:00|||||||||5
1729525690000|2024-10-21 15:48:10|||||||||4
1729525710000|2024-10-21 15:48:30|||||||||1
1729525720000|2024-10-21 15:48:40|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|160
1729525740000|2024-10-21 15:49:00|||||||||1
1729525750000|2024-10-21 15:49:10|||||||||1
1729525770000|2024-10-21 15:49:30|||||||||1
1729525790000|2024-10-21 15:49:50|||||||||15
1729525800000|2024-10-21 15:50:00|||||||||1
1729525830000|2024-10-21 15:50:30|||||||||7
1729525840000|2024-10-21 15:50:40|||||||||2
1729525860000|2024-10-21 15:51:00|||||||||25
1729525870000|2024-10-21 15:51:10|||||||||5
1729525890000|2024-10-21 15:51:30|||||||||12
1729525900000|2024-10-21 15:51:40|||||||||84
1729525910000|2024-10-21 15:51:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|64
1729525920000|2024-10-21 15:52:00|18.67|18.51|18.67|18.51|18.67|18.51|18.62|18.46|45
1729525930000|2024-10-21 15:52:10|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|26
1729525940000|2024-10-21 15:52:20|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|22
1729525950000|2024-10-21 15:52:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1729525960000|2024-10-21 15:52:40|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1729525970000|2024-10-21 15:52:50|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|1
1729525980000|2024-10-21 15:53:00|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|3
1729525990000|2024-10-21 15:53:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|14
1729526010000|2024-10-21 15:53:30|||||||||1
1729526040000|2024-10-21 15:54:00|||||||||6
1729526050000|2024-10-21 15:54:10|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|36
1729526060000|2024-10-21 15:54:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|27
1729526070000|2024-10-21 15:54:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|7
1729526080000|2024-10-21 15:54:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1729526090000|2024-10-21 15:54:50|||||||||3
1729526100000|2024-10-21 15:55:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|1
1729526110000|2024-10-21 15:55:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729526120000|2024-10-21 15:55:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1729526130000|2024-10-21 15:55:30|||||||||1
1729526160000|2024-10-21 15:56:00|||||||||10
1729526180000|2024-10-21 15:56:20|||||||||5
1729526190000|2024-10-21 15:56:30|||||||||3
1729526220000|2024-10-21 15:57:00|||||||||1
1729526230000|2024-10-21 15:57:10|||||||||2
1729526240000|2024-10-21 15:57:20|||||||||1
1729526250000|2024-10-21 15:57:30|||||||||4
1729526270000|2024-10-21 15:57:50|||||||||4
1729526280000|2024-10-21 15:58:00|||||||||1
1729526310000|2024-10-21 15:58:30|||||||||1
1729526320000|2024-10-21 15:58:40|||||||||6
1729526330000|2024-10-21 15:58:50|||||||||1
1729526340000|2024-10-21 15:59:00|||||||||1
1729526350000|2024-10-21 15:59:10|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|69
1729526360000|2024-10-21 15:59:20|||||||||1
1729526370000|2024-10-21 15:59:30|||||||||4
1729526390000|2024-10-21 15:59:50|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|38
1729526400000|2024-10-21 16:00:00|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|9
1729526410000|2024-10-21 16:00:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|12
1729526420000|2024-10-21 16:00:20|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|20
1729526430000|2024-10-21 16:00:30|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|27
1729526440000|2024-10-21 16:00:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1729526450000|2024-10-21 16:00:50|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|7
1729526460000|2024-10-21 16:01:00|18.64|18.48|18.67|18.51|18.67|18.51|18.62|18.46|5
1729526470000|2024-10-21 16:01:10|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|1
1729526480000|2024-10-21 16:01:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1729526490000|2024-10-21 16:01:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729526500000|2024-10-21 16:01:40|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1729526510000|2024-10-21 16:01:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1729526530000|2024-10-21 16:02:10|||||||||1
1729526550000|2024-10-21 16:02:30|||||||||1
1729526560000|2024-10-21 16:02:40|||||||||1
1729526590000|2024-10-21 16:03:10|||||||||27
1729526600000|2024-10-21 16:03:20|||||||||1
1729526610000|2024-10-21 16:03:30|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|8
1729526620000|2024-10-21 16:03:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1729526640000|2024-10-21 16:04:00|||||||||5
1729526650000|2024-10-21 16:04:10|||||||||2
1729526670000|2024-10-21 16:04:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729526680000|2024-10-21 16:04:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|15
1729526690000|2024-10-21 16:04:50|||||||||2
1729526710000|2024-10-21 16:05:10|||||||||1
1729526720000|2024-10-21 16:05:20|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|32
1729526730000|2024-10-21 16:05:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|46
1729526740000|2024-10-21 16:05:40|||||||||3
1729526760000|2024-10-21 16:06:00|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|38
1729526770000|2024-10-21 16:06:10|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|1
1729526780000|2024-10-21 16:06:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1729526790000|2024-10-21 16:06:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1729526800000|2024-10-21 16:06:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|3
1729526830000|2024-10-21 16:07:10|||||||||1
1729526840000|2024-10-21 16:07:20|||||||||1
1729526860000|2024-10-21 16:07:40|||||||||4
1729526870000|2024-10-21 16:07:50|||||||||1
1729526880000|2024-10-21 16:08:00|||||||||2
1729526890000|2024-10-21 16:08:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1729526900000|2024-10-21 16:08:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1729526910000|2024-10-21 16:08:30|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|4
1729526920000|2024-10-21 16:08:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1729526940000|2024-10-21 16:09:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1729526950000|2024-10-21 16:09:10|||||||||1
1729526980000|2024-10-21 16:09:40|||||||||6
1729526990000|2024-10-21 16:09:50|||||||||38
1729527010000|2024-10-21 16:10:10|||||||||1
1729527040000|2024-10-21 16:10:40|||||||||3
1729527060000|2024-10-21 16:11:00|||||||||1
1729527080000|2024-10-21 16:11:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1729527090000|2024-10-21 16:11:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|3
1729527100000|2024-10-21 16:11:40|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|1
1729527120000|2024-10-21 16:12:00|||||||||1
1729527140000|2024-10-21 16:12:20|18.71|18.55|18.71|18.55|18.71|18.55|18.67|18.51|13
1729527150000|2024-10-21 16:12:30|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|10
1729527160000|2024-10-21 16:12:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1729527170000|2024-10-21 16:12:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1729527180000|2024-10-21 16:13:00|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1729527190000|2024-10-21 16:13:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1729527200000|2024-10-21 16:13:20|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|0
1729527210000|2024-10-21 16:13:30|||||||||1
1729527220000|2024-10-21 16:13:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729527230000|2024-10-21 16:13:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1729527240000|2024-10-21 16:14:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729527250000|2024-10-21 16:14:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1729527270000|2024-10-21 16:14:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729527280000|2024-10-21 16:14:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1729527290000|2024-10-21 16:14:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1729527300000|2024-10-21 16:15:00|||||||||4
1729527320000|2024-10-21 16:15:20|||||||||1
1729527340000|2024-10-21 16:15:40|||||||||3
1729527350000|2024-10-21 16:15:50|||||||||3
1729527360000|2024-10-21 16:16:00|||||||||1
1729527380000|2024-10-21 16:16:20|||||||||5
1729527400000|2024-10-21 16:16:40|||||||||2
1729527410000|2024-10-21 16:16:50|||||||||11
1729527420000|2024-10-21 16:17:00|||||||||1
1729527430000|2024-10-21 16:17:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1729527440000|2024-10-21 16:17:20|||||||||1
1729527450000|2024-10-21 16:17:30|||||||||2
1729527460000|2024-10-21 16:17:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1729527470000|2024-10-21 16:17:50|||||||||1
1729527480000|2024-10-21 16:18:00|||||||||2
1729527490000|2024-10-21 16:18:10|||||||||1
1729527510000|2024-10-21 16:18:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|3
1729527520000|2024-10-21 16:18:40|||||||||1
1729527530000|2024-10-21 16:18:50|||||||||2
1729527540000|2024-10-21 16:19:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1729527550000|2024-10-21 16:19:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1729527560000|2024-10-21 16:19:20|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|0
1729527580000|2024-10-21 16:19:40|||||||||3
1729527590000|2024-10-21 16:19:50|||||||||4
1729527600000|2024-10-21 16:20:00|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1729527610000|2024-10-21 16:20:10|||||||||2
1729527620000|2024-10-21 16:20:20|||||||||1
1729527630000|2024-10-21 16:20:30|||||||||115
1729527640000|2024-10-21 16:20:40|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|27
1729527650000|2024-10-21 16:20:50|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|6
1729527660000|2024-10-21 16:21:00|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|10
1729527680000|2024-10-21 16:21:20|||||||||2
1729527690000|2024-10-21 16:21:30|||||||||1
1729527700000|2024-10-21 16:21:40|||||||||1
1729527720000|2024-10-21 16:22:00|||||||||2
1729527730000|2024-10-21 16:22:10|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|4
1729527740000|2024-10-21 16:22:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1729527750000|2024-10-21 16:22:30|||||||||1
1729527770000|2024-10-21 16:22:50|||||||||2
1729527780000|2024-10-21 16:23:00|||||||||1
1729527790000|2024-10-21 16:23:10|||||||||11
1729527800000|2024-10-21 16:23:20|||||||||5
1729527810000|2024-10-21 16:23:30|||||||||1
1729527830000|2024-10-21 16:23:50|||||||||2
1729527840000|2024-10-21 16:24:00|||||||||5
1729527850000|2024-10-21 16:24:10|||||||||1
1729527860000|2024-10-21 16:24:20|||||||||2
1729527870000|2024-10-21 16:24:30|||||||||2
1729527880000|2024-10-21 16:24:40|||||||||3
1729527890000|2024-10-21 16:24:50|||||||||4
1729527900000|2024-10-21 16:25:00|||||||||3
1729527910000|2024-10-21 16:25:10|||||||||2
1729527920000|2024-10-21 16:25:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1729527930000|2024-10-21 16:25:30|||||||||1
1729527940000|2024-10-21 16:25:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|108
1729527990000|2024-10-21 16:26:30|||||||||1
1729528000000|2024-10-21 16:26:40|||||||||2
1729528010000|2024-10-21 16:26:50|||||||||1
1729528020000|2024-10-21 16:27:00|||||||||1
1729528030000|2024-10-21 16:27:10|||||||||1
1729528060000|2024-10-21 16:27:40|||||||||1
1729528070000|2024-10-21 16:27:50|||||||||2
1729528080000|2024-10-21 16:28:00|||||||||28
1729528100000|2024-10-21 16:28:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1729528110000|2024-10-21 16:28:30|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|5
1729528120000|2024-10-21 16:28:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|40
1729528130000|2024-10-21 16:28:50|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|1
1729528140000|2024-10-21 16:29:00|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|15
1729528150000|2024-10-21 16:29:10|||||||||101
1729528170000|2024-10-21 16:29:30|||||||||5
1729528180000|2024-10-21 16:29:40|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|201
1729528190000|2024-10-21 16:29:50|||||||||13
1729528200000|2024-10-21 16:30:00|||||||||5
1729528210000|2024-10-21 16:30:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1729528220000|2024-10-21 16:30:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1729528230000|2024-10-21 16:30:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1729528240000|2024-10-21 16:30:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1729528250000|2024-10-21 16:30:50|||||||||2
1729528260000|2024-10-21 16:31:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1729528270000|2024-10-21 16:31:10|||||||||2
1729528290000|2024-10-21 16:31:30|||||||||1
1729528300000|2024-10-21 16:31:40|||||||||22
1729528310000|2024-10-21 16:31:50|||||||||1
1729528320000|2024-10-21 16:32:00|||||||||1
1729528330000|2024-10-21 16:32:10|||||||||2
1729528340000|2024-10-21 16:32:20|||||||||2
1729528350000|2024-10-21 16:32:30|||||||||3
1729528360000|2024-10-21 16:32:40|||||||||1
1729528370000|2024-10-21 16:32:50|||||||||1
1729528390000|2024-10-21 16:33:10|||||||||3
1729528420000|2024-10-21 16:33:40|||||||||1
1729528430000|2024-10-21 16:33:50|||||||||1
1729528440000|2024-10-21 16:34:00|||||||||5
1729528450000|2024-10-21 16:34:10|||||||||2
1729528460000|2024-10-21 16:34:20|||||||||1
1729528470000|2024-10-21 16:34:30|||||||||11
1729528480000|2024-10-21 16:34:40|||||||||10
1729528490000|2024-10-21 16:34:50|||||||||8
1729528500000|2024-10-21 16:35:00|||||||||4
1729528510000|2024-10-21 16:35:10|||||||||6
1729528520000|2024-10-21 16:35:20|||||||||1
1729528540000|2024-10-21 16:35:40|||||||||7
1729528550000|2024-10-21 16:35:50|||||||||1
1729528560000|2024-10-21 16:36:00|||||||||7
1729528580000|2024-10-21 16:36:20|||||||||2
1729528590000|2024-10-21 16:36:30|||||||||1
1729528600000|2024-10-21 16:36:40|||||||||1
1729528610000|2024-10-21 16:36:50|||||||||1
1729528620000|2024-10-21 16:37:00|||||||||1
1729528630000|2024-10-21 16:37:10|||||||||3
1729528650000|2024-10-21 16:37:30|||||||||3
1729528670000|2024-10-21 16:37:50|||||||||1
1729528680000|2024-10-21 16:38:00|||||||||11
1729528690000|2024-10-21 16:38:10|||||||||7
1729528700000|2024-10-21 16:38:20|||||||||1
1729528720000|2024-10-21 16:38:40|||||||||2
1729528730000|2024-10-21 16:38:50|||||||||3
1729528740000|2024-10-21 16:39:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|22
1729528750000|2024-10-21 16:39:10|||||||||2
1729528760000|2024-10-21 16:39:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|60
1729528790000|2024-10-21 16:39:50|||||||||3
1729528800000|2024-10-21 16:40:00|||||||||2
1729528810000|2024-10-21 16:40:10|||||||||1
1729528820000|2024-10-21 16:40:20|||||||||3
1729528830000|2024-10-21 16:40:30|||||||||1
1729528840000|2024-10-21 16:40:40|||||||||1
1729528850000|2024-10-21 16:40:50|||||||||2
1729528880000|2024-10-21 16:41:20|||||||||1
1729528910000|2024-10-21 16:41:50|||||||||2
1729528920000|2024-10-21 16:42:00|||||||||1
1729528940000|2024-10-21 16:42:20|||||||||3
1729528950000|2024-10-21 16:42:30|||||||||1
1729528960000|2024-10-21 16:42:40|||||||||3
1729528970000|2024-10-21 16:42:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|14
1729528980000|2024-10-21 16:43:00|||||||||17
1729528990000|2024-10-21 16:43:10|||||||||4
1729529000000|2024-10-21 16:43:20|||||||||3
1729529010000|2024-10-21 16:43:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|5
1729529020000|2024-10-21 16:43:40|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|2
1729529030000|2024-10-21 16:43:50|||||||||1
1729529040000|2024-10-21 16:44:00|||||||||1
1729529070000|2024-10-21 16:44:30|||||||||12
1729529090000|2024-10-21 16:44:50|||||||||8
1729529100000|2024-10-21 16:45:00|||||||||3
1729529120000|2024-10-21 16:45:20|||||||||3
1729529130000|2024-10-21 16:45:30|||||||||3
1729529160000|2024-10-21 16:46:00|||||||||1
1729529180000|2024-10-21 16:46:20|||||||||4
1729529190000|2024-10-21 16:46:30|||||||||5
1729529210000|2024-10-21 16:46:50|||||||||3
1729529220000|2024-10-21 16:47:00|||||||||1
1729529240000|2024-10-21 16:47:20|||||||||3
1729529250000|2024-10-21 16:47:30|||||||||1
1729529270000|2024-10-21 16:47:50|||||||||1
1729529280000|2024-10-21 16:48:00|||||||||1
1729529300000|2024-10-21 16:48:20|||||||||2
1729529310000|2024-10-21 16:48:30|||||||||1
1729529330000|2024-10-21 16:48:50|||||||||2
1729529340000|2024-10-21 16:49:00|||||||||9
1729529350000|2024-10-21 16:49:10|||||||||1
1729529360000|2024-10-21 16:49:20|||||||||5
1729529370000|2024-10-21 16:49:30|||||||||1
1729529390000|2024-10-21 16:49:50|||||||||3
1729529400000|2024-10-21 16:50:00|||||||||2
1729529410000|2024-10-21 16:50:10|||||||||2
1729529430000|2024-10-21 16:50:30|||||||||3
1729529440000|2024-10-21 16:50:40|||||||||2
1729529460000|2024-10-21 16:51:00|||||||||1
1729529470000|2024-10-21 16:51:10|||||||||1
1729529490000|2024-10-21 16:51:30|||||||||2
1729529510000|2024-10-21 16:51:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1729529520000|2024-10-21 16:52:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1729529530000|2024-10-21 16:52:10|||||||||1
1729529550000|2024-10-21 16:52:30|||||||||3
1729529580000|2024-10-21 16:53:00|||||||||16
1729529590000|2024-10-21 16:53:10|||||||||1
1729529610000|2024-10-21 16:53:30|||||||||3
1729529620000|2024-10-21 16:53:40|||||||||2
1729529640000|2024-10-21 16:54:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|32
1729529650000|2024-10-21 16:54:10|||||||||32
1729529670000|2024-10-21 16:54:30|||||||||3
1729529680000|2024-10-21 16:54:40|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|6
1729529690000|2024-10-21 16:54:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1729529700000|2024-10-21 16:55:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|1
1729529710000|2024-10-21 16:55:10|||||||||1
1729529720000|2024-10-21 16:55:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1729529730000|2024-10-21 16:55:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1729529740000|2024-10-21 16:55:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|26
1729529760000|2024-10-21 16:56:00|||||||||1
1729529770000|2024-10-21 16:56:10|||||||||1
1729529790000|2024-10-21 16:56:30|||||||||4
1729529800000|2024-10-21 16:56:40|||||||||1
1729529820000|2024-10-21 16:57:00|||||||||1
1729529830000|2024-10-21 16:57:10|||||||||1
1729529840000|2024-10-21 16:57:20|||||||||1
1729529850000|2024-10-21 16:57:30|||||||||3
1729529860000|2024-10-21 16:57:40|||||||||2
1729529880000|2024-10-21 16:58:00|||||||||4
1729529900000|2024-10-21 16:58:20|||||||||2
1729529910000|2024-10-21 16:58:30|||||||||2
1729529920000|2024-10-21 16:58:40|||||||||1
1729529940000|2024-10-21 16:59:00|||||||||26
1729529970000|2024-10-21 16:59:30|||||||||1
1729529980000|2024-10-21 16:59:40|||||||||3
1729529990000|2024-10-21 16:59:50|||||||||6
1729530000000|2024-10-21 17:00:00|||||||||2
1729530010000|2024-10-21 17:00:10|||||||||5
1729530020000|2024-10-21 17:00:20|||||||||7
1729530030000|2024-10-21 17:00:30|||||||||22
1729530060000|2024-10-21 17:01:00|||||||||1
1729530070000|2024-10-21 17:01:10|||||||||5
1729530100000|2024-10-21 17:01:40|||||||||4
1729530130000|2024-10-21 17:02:10|||||||||1
1729530140000|2024-10-21 17:02:20|||||||||2
1729530160000|2024-10-21 17:02:40|||||||||6
1729530190000|2024-10-21 17:03:10|||||||||1
1729530200000|2024-10-21 17:03:20|||||||||1
1729530210000|2024-10-21 17:03:30|||||||||3
1729530220000|2024-10-21 17:03:40|||||||||5
1729530250000|2024-10-21 17:04:10|||||||||1
1729530260000|2024-10-21 17:04:20|||||||||1
1729530280000|2024-10-21 17:04:40|||||||||3
1729530290000|2024-10-21 17:04:50|||||||||2
1729530300000|2024-10-21 17:05:00|||||||||1
1729530310000|2024-10-21 17:05:10|||||||||1
1729530320000|2024-10-21 17:05:20|||||||||1
1729530330000|2024-10-21 17:05:30|||||||||42
1729530340000|2024-10-21 17:05:40|||||||||2
1729530360000|2024-10-21 17:06:00|||||||||2
1729530370000|2024-10-21 17:06:10|||||||||1
1729530380000|2024-10-21 17:06:20|||||||||2
1729530400000|2024-10-21 17:06:40|||||||||6
1729530430000|2024-10-21 17:07:10|||||||||1
1729530460000|2024-10-21 17:07:40|||||||||3
1729530490000|2024-10-21 17:08:10|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|37
1729530510000|2024-10-21 17:08:30|||||||||15
1729530520000|2024-10-21 17:08:40|||||||||3
1729530530000|2024-10-21 17:08:50|||||||||1
1729530540000|2024-10-21 17:09:00|||||||||51
1729530550000|2024-10-21 17:09:10|||||||||12
1729530580000|2024-10-21 17:09:40|||||||||2
1729530590000|2024-10-21 17:09:50|||||||||3
1729530600000|2024-10-21 17:10:00|||||||||2
1729530620000|2024-10-21 17:10:20|||||||||7
1729530640000|2024-10-21 17:10:40|||||||||1
1729530650000|2024-10-21 17:10:50|||||||||2
1729530660000|2024-10-21 17:11:00|||||||||1
1729530710000|2024-10-21 17:11:50|||||||||2
1729530720000|2024-10-21 17:12:00|||||||||1
1729530750000|2024-10-21 17:12:30|||||||||10
1729530760000|2024-10-21 17:12:40|||||||||5
1729530770000|2024-10-21 17:12:50|||||||||2
1729530780000|2024-10-21 17:13:00|||||||||2
1729530810000|2024-10-21 17:13:30|||||||||1
1729530820000|2024-10-21 17:13:40|||||||||4
1729530840000|2024-10-21 17:14:00|||||||||1
1729530890000|2024-10-21 17:14:50|||||||||6
1729530900000|2024-10-21 17:15:00|||||||||2
1729530910000|2024-10-21 17:15:10|||||||||1
1729530940000|2024-10-21 17:15:40|||||||||1
1729530950000|2024-10-21 17:15:50|||||||||1
1729530960000|2024-10-21 17:16:00|||||||||1
1729530980000|2024-10-21 17:16:20|||||||||2
1729531010000|2024-10-21 17:16:50|||||||||2
1729531030000|2024-10-21 17:17:10|||||||||1
1729531040000|2024-10-21 17:17:20|||||||||2
1729531070000|2024-10-21 17:17:50|||||||||15
1729531080000|2024-10-21 17:18:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|15
1729531090000|2024-10-21 17:18:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|72
1729531100000|2024-10-21 17:18:20|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|24
1729531120000|2024-10-21 17:18:40|||||||||60
1729531180000|2024-10-21 17:19:40|||||||||1
1729531190000|2024-10-21 17:19:50|||||||||3
1729531210000|2024-10-21 17:20:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|3
1729531250000|2024-10-21 17:20:50|||||||||19
1729531260000|2024-10-21 17:21:00|||||||||1
1729531290000|2024-10-21 17:21:30|||||||||1
1729531310000|2024-10-21 17:21:50|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|26
1729531320000|2024-10-21 17:22:00|||||||||1
1729531330000|2024-10-21 17:22:10|||||||||1
1729531430000|2024-10-21 17:23:50|||||||||2
1729531450000|2024-10-21 17:24:10|||||||||1
1729531460000|2024-10-21 17:24:20|||||||||1
1729531480000|2024-10-21 17:24:40|||||||||1
1729531490000|2024-10-21 17:24:50|||||||||3
1729531510000|2024-10-21 17:25:10|||||||||3
1729531540000|2024-10-21 17:25:40|||||||||1
1729531550000|2024-10-21 17:25:50|||||||||1
1729531560000|2024-10-21 17:26:00|||||||||2
1729531570000|2024-10-21 17:26:10|||||||||1
1729531580000|2024-10-21 17:26:20|||||||||1
1729531600000|2024-10-21 17:26:40|||||||||1
1729531610000|2024-10-21 17:26:50|||||||||2
1729531620000|2024-10-21 17:27:00|||||||||1
1729531640000|2024-10-21 17:27:20|||||||||2
1729531660000|2024-10-21 17:27:40|||||||||1
1729531690000|2024-10-21 17:28:10|||||||||2
1729531700000|2024-10-21 17:28:20|||||||||1
1729531730000|2024-10-21 17:28:50|||||||||2
1729531740000|2024-10-21 17:29:00|||||||||1
1729531750000|2024-10-21 17:29:10|||||||||1
1729531790000|2024-10-21 17:29:50|||||||||2
1729531810000|2024-10-21 17:30:10|||||||||6
1729531830000|2024-10-21 17:30:30|||||||||4
1729531840000|2024-10-21 17:30:40|||||||||3
1729531850000|2024-10-21 17:30:50|||||||||11
1729531880000|2024-10-21 17:31:20|||||||||1
1729531890000|2024-10-21 17:31:30|||||||||3
1729531900000|2024-10-21 17:31:40|||||||||3
1729531910000|2024-10-21 17:31:50|||||||||5
1729531920000|2024-10-21 17:32:00|||||||||1
1729531940000|2024-10-21 17:32:20|||||||||2
1729531980000|2024-10-21 17:33:00|||||||||1
1729531990000|2024-10-21 17:33:10|||||||||2
1729532000000|2024-10-21 17:33:20|||||||||5
1729532010000|2024-10-21 17:33:30|||||||||1
1729532030000|2024-10-21 17:33:50|||||||||5
1729532040000|2024-10-21 17:34:00|||||||||2
1729532050000|2024-10-21 17:34:10|||||||||1
1729532080000|2024-10-21 17:34:40|||||||||1
1729532090000|2024-10-21 17:34:50|||||||||2
1729532100000|2024-10-21 17:35:00|||||||||1
1729532110000|2024-10-21 17:35:10|||||||||1
1729532130000|2024-10-21 17:35:30|||||||||1
1729532140000|2024-10-21 17:35:40|||||||||1
1729532150000|2024-10-21 17:35:50|||||||||26
1729532180000|2024-10-21 17:36:20|||||||||2
1729532190000|2024-10-21 17:36:30|||||||||3
1729532200000|2024-10-21 17:36:40|||||||||1
1729532210000|2024-10-21 17:36:50|||||||||4
1729532220000|2024-10-21 17:37:00|||||||||2
1729532230000|2024-10-21 17:37:10|||||||||2
1729532240000|2024-10-21 17:37:20|||||||||1
1729532290000|2024-10-21 17:38:10|||||||||1
1729532300000|2024-10-21 17:38:20|||||||||2
1729532310000|2024-10-21 17:38:30|||||||||2
1729532320000|2024-10-21 17:38:40|||||||||2
1729532330000|2024-10-21 17:38:50|||||||||2
1729532340000|2024-10-21 17:39:00|||||||||2
1729532350000|2024-10-21 17:39:10|||||||||10
1729532370000|2024-10-21 17:39:30|||||||||1
1729532380000|2024-10-21 17:39:40|||||||||1
1729532390000|2024-10-21 17:39:50|||||||||4
1729532400000|2024-10-21 17:40:00|||||||||1
1729532430000|2024-10-21 17:40:30|||||||||3
1729532440000|2024-10-21 17:40:40|||||||||1
1729532450000|2024-10-21 17:40:50|||||||||9
1729532460000|2024-10-21 17:41:00|||||||||2
1729532470000|2024-10-21 17:41:10|||||||||1
1729532490000|2024-10-21 17:41:30|||||||||4
1729532500000|2024-10-21 17:41:40|||||||||4
1729532510000|2024-10-21 17:41:50|||||||||3
1729532520000|2024-10-21 17:42:00|||||||||1
1729532550000|2024-10-21 17:42:30|||||||||1
1729532560000|2024-10-21 17:42:40|||||||||1
1729532570000|2024-10-21 17:42:50|||||||||1
1729532580000|2024-10-21 17:43:00|||||||||2
1729532590000|2024-10-21 17:43:10|||||||||3
1729532610000|2024-10-21 17:43:30|||||||||11
1729532620000|2024-10-21 17:43:40|||||||||1
1729532630000|2024-10-21 17:43:50|||||||||1
1729532640000|2024-10-21 17:44:00|||||||||1
1729532650000|2024-10-21 17:44:10|||||||||1
1729532670000|2024-10-21 17:44:30|||||||||5
1729532690000|2024-10-21 17:44:50|||||||||4
1729532700000|2024-10-21 17:45:00|||||||||6
1729532710000|2024-10-21 17:45:10|||||||||1
1729532730000|2024-10-21 17:45:30|||||||||1
1729532740000|2024-10-21 17:45:40|||||||||4
1729532750000|2024-10-21 17:45:50|||||||||1
1729532760000|2024-10-21 17:46:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|261
1729532780000|2024-10-21 17:46:20|||||||||1
1729532790000|2024-10-21 17:46:30|||||||||475
1729532810000|2024-10-21 17:46:50|||||||||1
1729532820000|2024-10-21 17:47:00|||||||||9
1729532830000|2024-10-21 17:47:10|||||||||7
1729532840000|2024-10-21 17:47:20|||||||||21
1729532850000|2024-10-21 17:47:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|19
1729532860000|2024-10-21 17:47:40|||||||||8
1729532870000|2024-10-21 17:47:50|||||||||13
1729532880000|2024-10-21 17:48:00|||||||||7
1729532890000|2024-10-21 17:48:10|||||||||86
1729532900000|2024-10-21 17:48:20|||||||||7
1729532910000|2024-10-21 17:48:30|||||||||60
1729532920000|2024-10-21 17:48:40|||||||||7
1729532930000|2024-10-21 17:48:50|||||||||5
1729532940000|2024-10-21 17:49:00|||||||||109
1729532950000|2024-10-21 17:49:10|||||||||9
1729532960000|2024-10-21 17:49:20|||||||||6
1729532970000|2024-10-21 17:49:30|||||||||43
1729532980000|2024-10-21 17:49:40|||||||||5
1729532990000|2024-10-21 17:49:50|||||||||7
1729533000000|2024-10-21 17:50:00|||||||||7
1729533010000|2024-10-21 17:50:10|||||||||6
1729533020000|2024-10-21 17:50:20|||||||||6
1729533030000|2024-10-21 17:50:30|||||||||107
1729533040000|2024-10-21 17:50:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1729533050000|2024-10-21 17:50:50|||||||||15
1729533060000|2024-10-21 17:51:00|||||||||7
1729533070000|2024-10-21 17:51:10|||||||||6
1729533080000|2024-10-21 17:51:20|||||||||11
1729533090000|2024-10-21 17:51:30|||||||||7
1729533100000|2024-10-21 17:51:40|||||||||7
1729533110000|2024-10-21 17:51:50|||||||||8
1729533120000|2024-10-21 17:52:00|||||||||1
1729533150000|2024-10-21 17:52:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1729533160000|2024-10-21 17:52:40|||||||||8
1729533170000|2024-10-21 17:52:50|||||||||1
1729533180000|2024-10-21 17:53:00|||||||||1
1729533210000|2024-10-21 17:53:30|||||||||1
1729533230000|2024-10-21 17:53:50|||||||||2
1729533240000|2024-10-21 17:54:00|||||||||1
1729533260000|2024-10-21 17:54:20|||||||||2
1729533270000|2024-10-21 17:54:30|||||||||13
1729533280000|2024-10-21 17:54:40|||||||||1
1729533300000|2024-10-21 17:55:00|||||||||14
1729533310000|2024-10-21 17:55:10|||||||||1
1729533320000|2024-10-21 17:55:20|||||||||12
1729533330000|2024-10-21 17:55:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|42
1729533360000|2024-10-21 17:56:00|||||||||1
1729533380000|2024-10-21 17:56:20|||||||||1
1729533390000|2024-10-21 17:56:30|||||||||16
1729533420000|2024-10-21 17:57:00|||||||||21
1729533430000|2024-10-21 17:57:10|||||||||3
1729533450000|2024-10-21 17:57:30|||||||||1
1729533460000|2024-10-21 17:57:40|||||||||3
1729533480000|2024-10-21 17:58:00|||||||||1
1729533500000|2024-10-21 17:58:20|||||||||1
1729533510000|2024-10-21 17:58:30|||||||||1
1729533540000|2024-10-21 17:59:00|||||||||4
1729533570000|2024-10-21 17:59:30|||||||||1
1729533590000|2024-10-21 17:59:50|||||||||3
1729533600000|2024-10-21 18:00:00|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|16
1729533610000|2024-10-21 18:00:10|||||||||1
1729533620000|2024-10-21 18:00:20|||||||||1
1729533630000|2024-10-21 18:00:30|||||||||1
1729533640000|2024-10-21 18:00:40|||||||||26
1729533650000|2024-10-21 18:00:50|||||||||2
1729533670000|2024-10-21 18:01:10|||||||||5
1729533680000|2024-10-21 18:01:20|||||||||1
1729533690000|2024-10-21 18:01:30|||||||||1
1729533700000|2024-10-21 18:01:40|||||||||2
1729533710000|2024-10-21 18:01:50|||||||||1
1729533720000|2024-10-21 18:02:00|||||||||1
1729533730000|2024-10-21 18:02:10|||||||||2
1729533740000|2024-10-21 18:02:20|||||||||2
1729533750000|2024-10-21 18:02:30|||||||||1
1729533760000|2024-10-21 18:02:40|||||||||2
1729533770000|2024-10-21 18:02:50|||||||||1
1729533780000|2024-10-21 18:03:00|||||||||1
1729533790000|2024-10-21 18:03:10|||||||||4
1729533810000|2024-10-21 18:03:30|||||||||2
1729533820000|2024-10-21 18:03:40|||||||||2
1729533830000|2024-10-21 18:03:50|||||||||1
1729533840000|2024-10-21 18:04:00|||||||||2
1729533850000|2024-10-21 18:04:10|||||||||4
1729533860000|2024-10-21 18:04:20|||||||||1
1729533870000|2024-10-21 18:04:30|||||||||2
1729533880000|2024-10-21 18:04:40|||||||||2
1729533890000|2024-10-21 18:04:50|||||||||2
1729533900000|2024-10-21 18:05:00|||||||||2
1729533910000|2024-10-21 18:05:10|||||||||1
1729533920000|2024-10-21 18:05:20|||||||||5
1729533930000|2024-10-21 18:05:30|||||||||8
1729533940000|2024-10-21 18:05:40|||||||||2
1729533950000|2024-10-21 18:05:50|||||||||1
1729533960000|2024-10-21 18:06:00|||||||||1
1729533970000|2024-10-21 18:06:10|||||||||2
1729533980000|2024-10-21 18:06:20|||||||||3
1729534000000|2024-10-21 18:06:40|||||||||5
1729534010000|2024-10-21 18:06:50|||||||||1
1729534020000|2024-10-21 18:07:00|||||||||1
1729534030000|2024-10-21 18:07:10|||||||||2
1729534040000|2024-10-21 18:07:20|||||||||1
1729534050000|2024-10-21 18:07:30|||||||||4
1729534060000|2024-10-21 18:07:40|||||||||2
1729534070000|2024-10-21 18:07:50|||||||||1
1729534080000|2024-10-21 18:08:00|||||||||1
1729534090000|2024-10-21 18:08:10|||||||||2
1729534110000|2024-10-21 18:08:30|||||||||4
1729534120000|2024-10-21 18:08:40|||||||||2
1729534130000|2024-10-21 18:08:50|||||||||2
1729534140000|2024-10-21 18:09:00|||||||||1
1729534150000|2024-10-21 18:09:10|||||||||3
1729534160000|2024-10-21 18:09:20|||||||||1
1729534170000|2024-10-21 18:09:30|||||||||1
1729534180000|2024-10-21 18:09:40|||||||||4
1729534190000|2024-10-21 18:09:50|||||||||24
1729534200000|2024-10-21 18:10:00|||||||||9
1729534210000|2024-10-21 18:10:10|||||||||12
1729534220000|2024-10-21 18:10:20|||||||||15
1729534230000|2024-10-21 18:10:30|||||||||8
1729534240000|2024-10-21 18:10:40|||||||||8
1729534250000|2024-10-21 18:10:50|||||||||7
1729534260000|2024-10-21 18:11:00|||||||||4
1729534270000|2024-10-21 18:11:10|||||||||7
1729534280000|2024-10-21 18:11:20|||||||||19
1729534290000|2024-10-21 18:11:30|||||||||4
1729534300000|2024-10-21 18:11:40|||||||||7
1729534310000|2024-10-21 18:11:50|||||||||4
1729534320000|2024-10-21 18:12:00|||||||||7
1729534330000|2024-10-21 18:12:10|||||||||2
1729534340000|2024-10-21 18:12:20|||||||||4
1729534350000|2024-10-21 18:12:30|||||||||1
1729534360000|2024-10-21 18:12:40|||||||||3
1729534370000|2024-10-21 18:12:50|||||||||4
1729534380000|2024-10-21 18:13:00|||||||||4
1729534390000|2024-10-21 18:13:10|||||||||2
1729534400000|2024-10-21 18:13:20|||||||||5
1729534420000|2024-10-21 18:13:40|||||||||2
1729534430000|2024-10-21 18:13:50|||||||||5
1729534440000|2024-10-21 18:14:00|||||||||1
1729534450000|2024-10-21 18:14:10|||||||||1
1729534460000|2024-10-21 18:14:20|||||||||2
1729534470000|2024-10-21 18:14:30|||||||||1
1729534480000|2024-10-21 18:14:40|||||||||3
1729534500000|2024-10-21 18:15:00|||||||||3
1729534510000|2024-10-21 18:15:10|||||||||3
1729534520000|2024-10-21 18:15:20|||||||||1
1729534530000|2024-10-21 18:15:30|||||||||2
1729534540000|2024-10-21 18:15:40|||||||||4
1729534550000|2024-10-21 18:15:50|||||||||3
1729534570000|2024-10-21 18:16:10|||||||||2
1729534580000|2024-10-21 18:16:20|||||||||2
1729534590000|2024-10-21 18:16:30|||||||||5
1729534600000|2024-10-21 18:16:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1729534610000|2024-10-21 18:16:50|||||||||2
1729534620000|2024-10-21 18:17:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|122
1729534630000|2024-10-21 18:17:10|||||||||7
1729534640000|2024-10-21 18:17:20|||||||||5
1729534650000|2024-10-21 18:17:30|||||||||4
1729534670000|2024-10-21 18:17:50|||||||||5
1729534680000|2024-10-21 18:18:00|||||||||1
1729534690000|2024-10-21 18:18:10|||||||||1
1729534700000|2024-10-21 18:18:20|||||||||5
1729534710000|2024-10-21 18:18:30|||||||||2
1729534720000|2024-10-21 18:18:40|||||||||1
1729534730000|2024-10-21 18:18:50|||||||||2
1729534740000|2024-10-21 18:19:00|||||||||2
1729534750000|2024-10-21 18:19:10|||||||||2
1729534760000|2024-10-21 18:19:20|||||||||1
1729534770000|2024-10-21 18:19:30|||||||||1
1729534780000|2024-10-21 18:19:40|||||||||2
1729534790000|2024-10-21 18:19:50|||||||||5
1729534800000|2024-10-21 18:20:00|||||||||2
1729534810000|2024-10-21 18:20:10|||||||||3
1729534820000|2024-10-21 18:20:20|||||||||2
1729534830000|2024-10-21 18:20:30|||||||||1
1729534840000|2024-10-21 18:20:40|||||||||2
1729534850000|2024-10-21 18:20:50|||||||||1
1729534860000|2024-10-21 18:21:00|||||||||3
1729534870000|2024-10-21 18:21:10|||||||||1
1729534880000|2024-10-21 18:21:20|||||||||2
1729534890000|2024-10-21 18:21:30|||||||||5
1729534900000|2024-10-21 18:21:40|||||||||2
1729534910000|2024-10-21 18:21:50|||||||||2
1729534920000|2024-10-21 18:22:00|||||||||24
1729534940000|2024-10-21 18:22:20|||||||||4
1729534960000|2024-10-21 18:22:40|||||||||1
1729534970000|2024-10-21 18:22:50|||||||||3
1729534990000|2024-10-21 18:23:10|||||||||3
1729535010000|2024-10-21 18:23:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|179
1729535020000|2024-10-21 18:23:40|||||||||3
1729535030000|2024-10-21 18:23:50|||||||||1
1729535040000|2024-10-21 18:24:00|||||||||140
1729535050000|2024-10-21 18:24:10|||||||||45
1729535070000|2024-10-21 18:24:30|||||||||1
1729535080000|2024-10-21 18:24:40|||||||||1
1729535090000|2024-10-21 18:24:50|||||||||1
1729535100000|2024-10-21 18:25:00|||||||||1
1729535110000|2024-10-21 18:25:10|||||||||1
1729535120000|2024-10-21 18:25:20|||||||||1
1729535130000|2024-10-21 18:25:30|||||||||4
1729535150000|2024-10-21 18:25:50|||||||||2
1729535160000|2024-10-21 18:26:00|||||||||1
1729535170000|2024-10-21 18:26:10|||||||||2
1729535180000|2024-10-21 18:26:20|||||||||1
1729535190000|2024-10-21 18:26:30|||||||||2
1729535200000|2024-10-21 18:26:40|||||||||1
1729535210000|2024-10-21 18:26:50|||||||||5
1729535220000|2024-10-21 18:27:00|||||||||1
1729535230000|2024-10-21 18:27:10|||||||||5
1729535240000|2024-10-21 18:27:20|||||||||2
1729535260000|2024-10-21 18:27:40|||||||||3
1729535270000|2024-10-21 18:27:50|||||||||1
1729535280000|2024-10-21 18:28:00|||||||||1
1729535290000|2024-10-21 18:28:10|||||||||1
1729535300000|2024-10-21 18:28:20|||||||||2
1729535310000|2024-10-21 18:28:30|||||||||2
1729535320000|2024-10-21 18:28:40|||||||||2
1729535330000|2024-10-21 18:28:50|||||||||1
1729535340000|2024-10-21 18:29:00|||||||||3
1729535360000|2024-10-21 18:29:20|||||||||1
1729535370000|2024-10-21 18:29:30|||||||||1
1729535380000|2024-10-21 18:29:40|||||||||1
1729535390000|2024-10-21 18:29:50|||||||||3
1729535400000|2024-10-21 18:30:00|||||||||4
1729535410000|2024-10-21 18:30:10|||||||||1
1729535420000|2024-10-21 18:30:20|||||||||20
1729535430000|2024-10-21 18:30:30|||||||||3
1729535440000|2024-10-21 18:30:40|||||||||26
1729535450000|2024-10-21 18:30:50|||||||||3
1729535470000|2024-10-21 18:31:10|||||||||1
1729535480000|2024-10-21 18:31:20|||||||||2
1729535490000|2024-10-21 18:31:30|||||||||3
1729535500000|2024-10-21 18:31:40|||||||||2
1729535510000|2024-10-21 18:31:50|||||||||2
1729535520000|2024-10-21 18:32:00|||||||||3
1729535530000|2024-10-21 18:32:10|||||||||2
1729535540000|2024-10-21 18:32:20|||||||||1
1729535550000|2024-10-21 18:32:30|||||||||2
1729535560000|2024-10-21 18:32:40|||||||||2
1729535570000|2024-10-21 18:32:50|||||||||3
1729535580000|2024-10-21 18:33:00|||||||||2
1729535590000|2024-10-21 18:33:10|||||||||2
1729535600000|2024-10-21 18:33:20|||||||||1
1729535610000|2024-10-21 18:33:30|||||||||5
1729535620000|2024-10-21 18:33:40|||||||||1
1729535630000|2024-10-21 18:33:50|||||||||3
1729535640000|2024-10-21 18:34:00|||||||||3
1729535650000|2024-10-21 18:34:10|||||||||2
1729535660000|2024-10-21 18:34:20|||||||||1
1729535670000|2024-10-21 18:34:30|||||||||1
1729535680000|2024-10-21 18:34:40|||||||||1
1729535690000|2024-10-21 18:34:50|||||||||3
1729535700000|2024-10-21 18:35:00|||||||||4
1729535710000|2024-10-21 18:35:10|||||||||1
1729535720000|2024-10-21 18:35:20|||||||||4
1729535730000|2024-10-21 18:35:30|||||||||1
1729535740000|2024-10-21 18:35:40|||||||||3
1729535750000|2024-10-21 18:35:50|||||||||5
1729535760000|2024-10-21 18:36:00|||||||||2
1729535770000|2024-10-21 18:36:10|||||||||2
1729535780000|2024-10-21 18:36:20|||||||||1
1729535790000|2024-10-21 18:36:30|||||||||3
1729535800000|2024-10-21 18:36:40|||||||||3
1729535810000|2024-10-21 18:36:50|||||||||3
1729535820000|2024-10-21 18:37:00|||||||||3
1729535830000|2024-10-21 18:37:10|||||||||3
1729535840000|2024-10-21 18:37:20|||||||||4
1729535850000|2024-10-21 18:37:30|||||||||2
1729535860000|2024-10-21 18:37:40|||||||||3
1729535870000|2024-10-21 18:37:50|||||||||4
1729535880000|2024-10-21 18:38:00|||||||||4
1729535890000|2024-10-21 18:38:10|||||||||2
1729535900000|2024-10-21 18:38:20|||||||||2
1729535910000|2024-10-21 18:38:30|||||||||10
1729535920000|2024-10-21 18:38:40|||||||||2
1729535930000|2024-10-21 18:38:50|||||||||3
1729535940000|2024-10-21 18:39:00|||||||||2
1729535950000|2024-10-21 18:39:10|||||||||2
1729535960000|2024-10-21 18:39:20|||||||||3
1729535970000|2024-10-21 18:39:30|||||||||3
1729535980000|2024-10-21 18:39:40|||||||||2
1729535990000|2024-10-21 18:39:50|||||||||4
1729536000000|2024-10-21 18:40:00|||||||||1
1729536010000|2024-10-21 18:40:10|||||||||5
1729536020000|2024-10-21 18:40:20|||||||||3
1729536030000|2024-10-21 18:40:30|||||||||3
1729536040000|2024-10-21 18:40:40|||||||||1
1729536050000|2024-10-21 18:40:50|||||||||3
1729536070000|2024-10-21 18:41:10|||||||||2
1729536090000|2024-10-21 18:41:30|||||||||3
1729536100000|2024-10-21 18:41:40|||||||||3
1729536110000|2024-10-21 18:41:50|||||||||3
1729536120000|2024-10-21 18:42:00|||||||||2
1729536140000|2024-10-21 18:42:20|||||||||3
1729536150000|2024-10-21 18:42:30|||||||||4
1729536160000|2024-10-21 18:42:40|||||||||1
1729536170000|2024-10-21 18:42:50|||||||||1
1729536180000|2024-10-21 18:43:00|||||||||2
1729536190000|2024-10-21 18:43:10|||||||||3
1729536200000|2024-10-21 18:43:20|||||||||4
1729536210000|2024-10-21 18:43:30|||||||||2
1729536220000|2024-10-21 18:43:40|||||||||2
1729536230000|2024-10-21 18:43:50|||||||||3
1729536240000|2024-10-21 18:44:00|||||||||1
1729536250000|2024-10-21 18:44:10|||||||||3
1729536260000|2024-10-21 18:44:20|||||||||1
1729536270000|2024-10-21 18:44:30|||||||||2
1729536280000|2024-10-21 18:44:40|||||||||4
1729536290000|2024-10-21 18:44:50|||||||||1
1729536300000|2024-10-21 18:45:00|||||||||2
1729536310000|2024-10-21 18:45:10|||||||||3
1729536320000|2024-10-21 18:45:20|||||||||3
1729536330000|2024-10-21 18:45:30|||||||||8
1729536340000|2024-10-21 18:45:40|||||||||2
1729536350000|2024-10-21 18:45:50|||||||||1
1729536360000|2024-10-21 18:46:00|||||||||2
1729536370000|2024-10-21 18:46:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|30
1729536390000|2024-10-21 18:46:30|||||||||1
1729536400000|2024-10-21 18:46:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1729536410000|2024-10-21 18:46:50|||||||||5
1729536420000|2024-10-21 18:47:00|||||||||1
1729536430000|2024-10-21 18:47:10|||||||||2
1729536440000|2024-10-21 18:47:20|||||||||1
1729536450000|2024-10-21 18:47:30|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|2
1729536470000|2024-10-21 18:47:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1729536480000|2024-10-21 18:48:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1729536490000|2024-10-21 18:48:10|||||||||21
1729536500000|2024-10-21 18:48:20|||||||||2
1729536510000|2024-10-21 18:48:30|||||||||1
1729536520000|2024-10-21 18:48:40|||||||||2
1729536530000|2024-10-21 18:48:50|||||||||12
1729536540000|2024-10-21 18:49:00|||||||||5
1729536550000|2024-10-21 18:49:10|||||||||1
1729536560000|2024-10-21 18:49:20|||||||||11
1729536570000|2024-10-21 18:49:30|||||||||3
1729536580000|2024-10-21 18:49:40|||||||||2
1729536590000|2024-10-21 18:49:50|||||||||16
1729536600000|2024-10-21 18:50:00|||||||||2
1729536620000|2024-10-21 18:50:20|||||||||1
1729536630000|2024-10-21 18:50:30|||||||||2
1729536640000|2024-10-21 18:50:40|||||||||1
1729536660000|2024-10-21 18:51:00|||||||||3
1729536680000|2024-10-21 18:51:20|||||||||3
1729536690000|2024-10-21 18:51:30|||||||||1
1729536700000|2024-10-21 18:51:40|||||||||1
1729536710000|2024-10-21 18:51:50|||||||||1
1729536720000|2024-10-21 18:52:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|9
1729536740000|2024-10-21 18:52:20|||||||||2
1729536750000|2024-10-21 18:52:30|||||||||4
1729536770000|2024-10-21 18:52:50|||||||||2
1729536780000|2024-10-21 18:53:00|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|29
1729536790000|2024-10-21 18:53:10|||||||||1
1729536810000|2024-10-21 18:53:30|||||||||1
1729536820000|2024-10-21 18:53:40|||||||||1
1729536840000|2024-10-21 18:54:00|||||||||1
1729536850000|2024-10-21 18:54:10|||||||||4
1729536860000|2024-10-21 18:54:20|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1729536870000|2024-10-21 18:54:30|||||||||2
1729536890000|2024-10-21 18:54:50|||||||||1
1729536900000|2024-10-21 18:55:00|||||||||2
1729536910000|2024-10-21 18:55:10|||||||||2
1729536930000|2024-10-21 18:55:30|||||||||2
1729536940000|2024-10-21 18:55:40|||||||||1
1729536950000|2024-10-21 18:55:50|||||||||2
1729536970000|2024-10-21 18:56:10|||||||||1
1729536980000|2024-10-21 18:56:20|||||||||1
1729536990000|2024-10-21 18:56:30|||||||||3
1729537000000|2024-10-21 18:56:40|||||||||2
1729537010000|2024-10-21 18:56:50|||||||||7
1729537020000|2024-10-21 18:57:00|||||||||2
1729537030000|2024-10-21 18:57:10|||||||||2
1729537040000|2024-10-21 18:57:20|||||||||1
1729537050000|2024-10-21 18:57:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|0
1729537060000|2024-10-21 18:57:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|17
1729537070000|2024-10-21 18:57:50|||||||||10
1729537080000|2024-10-21 18:58:00|||||||||27
1729537090000|2024-10-21 18:58:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|40
1729537100000|2024-10-21 18:58:20|||||||||2
1729537110000|2024-10-21 18:58:30|||||||||2
1729537120000|2024-10-21 18:58:40|||||||||3
1729537130000|2024-10-21 18:58:50|||||||||5
1729537140000|2024-10-21 18:59:00|||||||||2
1729537150000|2024-10-21 18:59:10|||||||||1
1729537160000|2024-10-21 18:59:20|||||||||4
1729537170000|2024-10-21 18:59:30|||||||||2
1729537180000|2024-10-21 18:59:40|||||||||2
1729537190000|2024-10-21 18:59:50|||||||||3
1729537210000|2024-10-21 19:00:10|||||||||1
1729537220000|2024-10-21 19:00:20|||||||||2
1729537240000|2024-10-21 19:00:40|||||||||1
1729537250000|2024-10-21 19:00:50|||||||||1
1729537280000|2024-10-21 19:01:20|||||||||2
1729537300000|2024-10-21 19:01:40|||||||||3
1729537320000|2024-10-21 19:02:00|||||||||1
1729537330000|2024-10-21 19:02:10|||||||||1
1729537340000|2024-10-21 19:02:20|||||||||2
1729537350000|2024-10-21 19:02:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1729537370000|2024-10-21 19:02:50|||||||||1
1729537390000|2024-10-21 19:03:10|||||||||1
1729537410000|2024-10-21 19:03:30|||||||||1
1729537430000|2024-10-21 19:03:50|||||||||2
1729537440000|2024-10-21 19:04:00|||||||||2
1729537450000|2024-10-21 19:04:10|||||||||1
1729537460000|2024-10-21 19:04:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|21
1729537470000|2024-10-21 19:04:30|||||||||1
1729537480000|2024-10-21 19:04:40|||||||||1
1729537500000|2024-10-21 19:05:00|||||||||2
1729537510000|2024-10-21 19:05:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|1
1729537520000|2024-10-21 19:05:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1729537530000|2024-10-21 19:05:30|||||||||1
1729537540000|2024-10-21 19:05:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1729537550000|2024-10-21 19:05:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1729537560000|2024-10-21 19:06:00|||||||||3
1729537570000|2024-10-21 19:06:10|||||||||1
1729537580000|2024-10-21 19:06:20|||||||||2
1729537590000|2024-10-21 19:06:30|||||||||4
1729537600000|2024-10-21 19:06:40|||||||||1
1729537610000|2024-10-21 19:06:50|||||||||1
1729537630000|2024-10-21 19:07:10|||||||||1
1729537650000|2024-10-21 19:07:30|||||||||2
1729537660000|2024-10-21 19:07:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1729537670000|2024-10-21 19:07:50|||||||||2
1729537680000|2024-10-21 19:08:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1729537690000|2024-10-21 19:08:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|1
1729537700000|2024-10-21 19:08:20|||||||||2
1729537720000|2024-10-21 19:08:40|||||||||4
1729537730000|2024-10-21 19:08:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1729537740000|2024-10-21 19:09:00|||||||||3
1729537750000|2024-10-21 19:09:10|||||||||27
1729537760000|2024-10-21 19:09:20|||||||||5
1729537780000|2024-10-21 19:09:40|||||||||4
1729537790000|2024-10-21 19:09:50|||||||||31
1729537800000|2024-10-21 19:10:00|||||||||1
1729537810000|2024-10-21 19:10:10|||||||||5
1729537820000|2024-10-21 19:10:20|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1729537830000|2024-10-21 19:10:30|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|1
1729537840000|2024-10-21 19:10:40|||||||||1
1729537850000|2024-10-21 19:10:50|||||||||1
1729537860000|2024-10-21 19:11:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1729537870000|2024-10-21 19:11:10|||||||||1
1729537880000|2024-10-21 19:11:20|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|1
1729537890000|2024-10-21 19:11:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|3
1729537910000|2024-10-21 19:11:50|||||||||1
1729537920000|2024-10-21 19:12:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1729537930000|2024-10-21 19:12:10|||||||||1
1729537940000|2024-10-21 19:12:20|||||||||5
1729537950000|2024-10-21 19:12:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|47
1729537960000|2024-10-21 19:12:40|||||||||1
1729537970000|2024-10-21 19:12:50|||||||||2
1729537980000|2024-10-21 19:13:00|||||||||2
1729537990000|2024-10-21 19:13:10|||||||||1
1729538010000|2024-10-21 19:13:30|||||||||2
1729538040000|2024-10-21 19:14:00|||||||||11
1729538050000|2024-10-21 19:14:10|||||||||2
1729538080000|2024-10-21 19:14:40|||||||||5
1729538090000|2024-10-21 19:14:50|||||||||1
1729538110000|2024-10-21 19:15:10|||||||||17
1729538130000|2024-10-21 19:15:30|||||||||1
1729538140000|2024-10-21 19:15:40|||||||||1
1729538150000|2024-10-21 19:15:50|||||||||1
1729538160000|2024-10-21 19:16:00|||||||||1
1729538190000|2024-10-21 19:16:30|||||||||1
1729538200000|2024-10-21 19:16:40|||||||||4
1729538210000|2024-10-21 19:16:50|||||||||2
1729538230000|2024-10-21 19:17:10|||||||||7
1729538240000|2024-10-21 19:17:20|||||||||4
1729538250000|2024-10-21 19:17:30|||||||||3
1729538260000|2024-10-21 19:17:40|||||||||1
1729538280000|2024-10-21 19:18:00|||||||||1
1729538290000|2024-10-21 19:18:10|||||||||2
1729538300000|2024-10-21 19:18:20|||||||||5
1729538310000|2024-10-21 19:18:30|||||||||1
1729538320000|2024-10-21 19:18:40|||||||||1
1729538330000|2024-10-21 19:18:50|||||||||1
1729538360000|2024-10-21 19:19:20|||||||||12
1729538370000|2024-10-21 19:19:30|||||||||11
1729538380000|2024-10-21 19:19:40|||||||||12
1729538390000|2024-10-21 19:19:50|||||||||2
1729538420000|2024-10-21 19:20:20|||||||||3
1729538450000|2024-10-21 19:20:50|||||||||83
1729538460000|2024-10-21 19:21:00|||||||||6
1729538480000|2024-10-21 19:21:20|||||||||2
1729538500000|2024-10-21 19:21:40|||||||||1
1729538510000|2024-10-21 19:21:50|||||||||1
1729538520000|2024-10-21 19:22:00|||||||||4
1729538550000|2024-10-21 19:22:30|||||||||1
1729538560000|2024-10-21 19:22:40|||||||||3
1729538570000|2024-10-21 19:22:50|||||||||1
1729538580000|2024-10-21 19:23:00|||||||||3
1729538610000|2024-10-21 19:23:30|||||||||1
1729538620000|2024-10-21 19:23:40|||||||||2
1729538630000|2024-10-21 19:23:50|||||||||2
1729538640000|2024-10-21 19:24:00|||||||||1
1729538650000|2024-10-21 19:24:10|||||||||1
1729538670000|2024-10-21 19:24:30|||||||||1
1729538680000|2024-10-21 19:24:40|||||||||1
1729538690000|2024-10-21 19:24:50|||||||||1
1729538730000|2024-10-21 19:25:30|||||||||2
1729538740000|2024-10-21 19:25:40|||||||||1
1729538750000|2024-10-21 19:25:50|||||||||1
1729538760000|2024-10-21 19:26:00|||||||||1
1729538770000|2024-10-21 19:26:10|||||||||2
1729538780000|2024-10-21 19:26:20|||||||||1
1729538790000|2024-10-21 19:26:30|||||||||1
1729538800000|2024-10-21 19:26:40|||||||||1
1729538810000|2024-10-21 19:26:50|||||||||7
1729538820000|2024-10-21 19:27:00|||||||||3
1729538830000|2024-10-21 19:27:10|||||||||3
1729538840000|2024-10-21 19:27:20|||||||||2
1729538860000|2024-10-21 19:27:40|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|45
1729538880000|2024-10-21 19:28:00|||||||||1
1729538920000|2024-10-21 19:28:40|||||||||1
1729538940000|2024-10-21 19:29:00|||||||||1
1729538970000|2024-10-21 19:29:30|||||||||11
1729538990000|2024-10-21 19:29:50|||||||||24
1729539000000|2024-10-21 19:30:00|||||||||1
1729539010000|2024-10-21 19:30:10|||||||||2
1729539020000|2024-10-21 19:30:20|||||||||47
1729539030000|2024-10-21 19:30:30|||||||||8
1729539040000|2024-10-21 19:30:40|||||||||2
1729539050000|2024-10-21 19:30:50|||||||||1
1729539060000|2024-10-21 19:31:00|||||||||1
1729539070000|2024-10-21 19:31:10|||||||||2
1729539080000|2024-10-21 19:31:20|18.42|18.26|18.37|18.21|18.42|18.26|18.37|18.21|55
1729539100000|2024-10-21 19:31:40|||||||||1
1729539110000|2024-10-21 19:31:50|||||||||17
1729539120000|2024-10-21 19:32:00|||||||||1
1729539130000|2024-10-21 19:32:10|||||||||1
1729539140000|2024-10-21 19:32:20|||||||||3
1729539150000|2024-10-21 19:32:30|||||||||1
1729539160000|2024-10-21 19:32:40|||||||||1
1729539170000|2024-10-21 19:32:50|||||||||4
1729539180000|2024-10-21 19:33:00|||||||||1
1729539190000|2024-10-21 19:33:10|||||||||1
1729539210000|2024-10-21 19:33:30|||||||||1
1729539220000|2024-10-21 19:33:40|||||||||1
1729539230000|2024-10-21 19:33:50|||||||||5
1729539240000|2024-10-21 19:34:00|||||||||10
1729539250000|2024-10-21 19:34:10|||||||||5
1729539280000|2024-10-21 19:34:40|||||||||1
1729539290000|2024-10-21 19:34:50|||||||||3
1729539300000|2024-10-21 19:35:00|||||||||1
1729539310000|2024-10-21 19:35:10|||||||||11
1729539320000|2024-10-21 19:35:20|||||||||2
1729539330000|2024-10-21 19:35:30|||||||||1
1729539340000|2024-10-21 19:35:40|||||||||2
1729539350000|2024-10-21 19:35:50|||||||||2
1729539360000|2024-10-21 19:36:00|||||||||2
1729539370000|2024-10-21 19:36:10|||||||||1
1729539380000|2024-10-21 19:36:20|||||||||2
1729539400000|2024-10-21 19:36:40|||||||||2
1729539410000|2024-10-21 19:36:50|||||||||1
1729539420000|2024-10-21 19:37:00|||||||||3
1729539430000|2024-10-21 19:37:10|||||||||2
1729539450000|2024-10-21 19:37:30|||||||||2
1729539460000|2024-10-21 19:37:40|||||||||1
1729539470000|2024-10-21 19:37:50|||||||||2
1729539480000|2024-10-21 19:38:00|||||||||2
1729539500000|2024-10-21 19:38:20|||||||||1
1729539510000|2024-10-21 19:38:30|||||||||2
1729539520000|2024-10-21 19:38:40|||||||||1
1729539540000|2024-10-21 19:39:00|||||||||1
1729539550000|2024-10-21 19:39:10|||||||||120
1729539560000|2024-10-21 19:39:20|||||||||10
1729539570000|2024-10-21 19:39:30|||||||||2
1729539590000|2024-10-21 19:39:50|||||||||8
1729539600000|2024-10-21 19:40:00|||||||||1
1729539610000|2024-10-21 19:40:10|||||||||1
1729539620000|2024-10-21 19:40:20|||||||||1
1729539630000|2024-10-21 19:40:30|||||||||4
1729539640000|2024-10-21 19:40:40|||||||||1
1729539650000|2024-10-21 19:40:50|||||||||1
1729539660000|2024-10-21 19:41:00|||||||||7
1729539670000|2024-10-21 19:41:10|||||||||8
1729539680000|2024-10-21 19:41:20|||||||||4
1729539700000|2024-10-21 19:41:40|||||||||2
1729539710000|2024-10-21 19:41:50|||||||||1
1729539720000|2024-10-21 19:42:00|||||||||1
1729539730000|2024-10-21 19:42:10|||||||||2
1729539740000|2024-10-21 19:42:20|||||||||2
1729539760000|2024-10-21 19:42:40|||||||||3
1729539770000|2024-10-21 19:42:50|||||||||2
1729539780000|2024-10-21 19:43:00|||||||||6
1729539790000|2024-10-21 19:43:10|||||||||4
1729539800000|2024-10-21 19:43:20|||||||||1
1729539810000|2024-10-21 19:43:30|||||||||2
1729539820000|2024-10-21 19:43:40|||||||||1
1729539830000|2024-10-21 19:43:50|||||||||2
1729539840000|2024-10-21 19:44:00|||||||||1
1729539850000|2024-10-21 19:44:10|||||||||7
1729539860000|2024-10-21 19:44:20|||||||||9
1729539870000|2024-10-21 19:44:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|7
1729539880000|2024-10-21 19:44:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|13
1729539890000|2024-10-21 19:44:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1729539900000|2024-10-21 19:45:00|||||||||24
1729539910000|2024-10-21 19:45:10|||||||||4
1729539920000|2024-10-21 19:45:20|||||||||8
1729539930000|2024-10-21 19:45:30|||||||||2
1729539940000|2024-10-21 19:45:40|||||||||6
1729539950000|2024-10-21 19:45:50|||||||||2
1729539960000|2024-10-21 19:46:00|||||||||19
1729539970000|2024-10-21 19:46:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|24
1729539990000|2024-10-21 19:46:30|||||||||2
1729540000000|2024-10-21 19:46:40|||||||||1
1729540010000|2024-10-21 19:46:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|22
1729540020000|2024-10-21 19:47:00|||||||||11
1729540030000|2024-10-21 19:47:10|||||||||7
1729540050000|2024-10-21 19:47:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1729540060000|2024-10-21 19:47:40|||||||||1
1729540070000|2024-10-21 19:47:50|||||||||1
1729540080000|2024-10-21 19:48:00|||||||||47
1729540090000|2024-10-21 19:48:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|130
1729540100000|2024-10-21 19:48:20|||||||||6
1729540110000|2024-10-21 19:48:30|||||||||1
1729540120000|2024-10-21 19:48:40|||||||||2
1729540130000|2024-10-21 19:48:50|||||||||1
1729540140000|2024-10-21 19:49:00|||||||||17
1729540150000|2024-10-21 19:49:10|||||||||1
1729540160000|2024-10-21 19:49:20|||||||||7
1729540170000|2024-10-21 19:49:30|||||||||3
1729540180000|2024-10-21 19:49:40|||||||||4
1729540190000|2024-10-21 19:49:50|||||||||30
1729540200000|2024-10-21 19:50:00|||||||||44
1729540210000|2024-10-21 19:50:10|||||||||5
1729540220000|2024-10-21 19:50:20|||||||||4
1729540230000|2024-10-21 19:50:30|||||||||6
1729540240000|2024-10-21 19:50:40|||||||||8
1729540250000|2024-10-21 19:50:50|||||||||4
1729540260000|2024-10-21 19:51:00|||||||||2
1729540270000|2024-10-21 19:51:10|||||||||5
1729540280000|2024-10-21 19:51:20|||||||||2
1729540290000|2024-10-21 19:51:30|||||||||8
1729540300000|2024-10-21 19:51:40|||||||||1
1729540310000|2024-10-21 19:51:50|||||||||5
1729540320000|2024-10-21 19:52:00|||||||||9
1729540330000|2024-10-21 19:52:10|||||||||3
1729540340000|2024-10-21 19:52:20|||||||||3
1729540350000|2024-10-21 19:52:30|||||||||3
1729540360000|2024-10-21 19:52:40|||||||||1
1729540370000|2024-10-21 19:52:50|||||||||4
1729540380000|2024-10-21 19:53:00|||||||||3
1729540390000|2024-10-21 19:53:10|||||||||5
1729540400000|2024-10-21 19:53:20|||||||||2
1729540410000|2024-10-21 19:53:30|||||||||4
1729540420000|2024-10-21 19:53:40|||||||||6
1729540430000|2024-10-21 19:53:50|||||||||2
1729540440000|2024-10-21 19:54:00|||||||||94
1729540450000|2024-10-21 19:54:10|||||||||9
1729540460000|2024-10-21 19:54:20|||||||||4
1729540470000|2024-10-21 19:54:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1729540480000|2024-10-21 19:54:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|9
1729540490000|2024-10-21 19:54:50|||||||||392
1729540500000|2024-10-21 19:55:00|||||||||14
1729540510000|2024-10-21 19:55:10|||||||||9
1729540520000|2024-10-21 19:55:20|||||||||14
1729540530000|2024-10-21 19:55:30|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|12
1729540540000|2024-10-21 19:55:40|||||||||7
1729540550000|2024-10-21 19:55:50|||||||||17
1729540560000|2024-10-21 19:56:00|||||||||14
1729540570000|2024-10-21 19:56:10|||||||||7
1729540580000|2024-10-21 19:56:20|||||||||6
1729540590000|2024-10-21 19:56:30|||||||||9
1729540600000|2024-10-21 19:56:40|||||||||7
1729540610000|2024-10-21 19:56:50|||||||||5
1729540620000|2024-10-21 19:57:00|||||||||96
1729540630000|2024-10-21 19:57:10|||||||||4
1729540640000|2024-10-21 19:57:20|||||||||96
1729540650000|2024-10-21 19:57:30|||||||||30
1729540660000|2024-10-21 19:57:40|||||||||35
1729540670000|2024-10-21 19:57:50|||||||||5
1729540680000|2024-10-21 19:58:00|||||||||78
1729540690000|2024-10-21 19:58:10|||||||||18
1729540700000|2024-10-21 19:58:20|||||||||90
1729540710000|2024-10-21 19:58:30|||||||||9
1729540720000|2024-10-21 19:58:40|||||||||21
1729540730000|2024-10-21 19:58:50|||||||||161
1729540740000|2024-10-21 19:59:00|||||||||35
1729540750000|2024-10-21 19:59:10|||||||||105
1729540760000|2024-10-21 19:59:20|||||||||27
1729540770000|2024-10-21 19:59:30|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|123
1729540780000|2024-10-21 19:59:40|||||||||46
1729540790000|2024-10-21 19:59:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|695
1729540800000|2024-10-21 20:00:00|||||||||12
1729540810000|2024-10-21 20:00:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|13
1729540820000|2024-10-21 20:00:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|29
1729540830000|2024-10-21 20:00:30|||||||||2
1729540840000|2024-10-21 20:00:40|||||||||4
1729540850000|2024-10-21 20:00:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|72
1729540860000|2024-10-21 20:01:00|||||||||3
1729540870000|2024-10-21 20:01:10|||||||||2
1729540890000|2024-10-21 20:01:30|||||||||1
1729540900000|2024-10-21 20:01:40|||||||||1
1729540910000|2024-10-21 20:01:50|||||||||2
1729540920000|2024-10-21 20:02:00|||||||||1
1729540940000|2024-10-21 20:02:20|||||||||347
1729540950000|2024-10-21 20:02:30|||||||||2
1729540960000|2024-10-21 20:02:40|||||||||2
1729540970000|2024-10-21 20:02:50|||||||||4
1729540980000|2024-10-21 20:03:00|||||||||1
1729540990000|2024-10-21 20:03:10|||||||||1
1729541050000|2024-10-21 20:04:10|||||||||1
1729541060000|2024-10-21 20:04:20|||||||||33
1729541070000|2024-10-21 20:04:30|||||||||47
1729541080000|2024-10-21 20:04:40|||||||||9
1729541090000|2024-10-21 20:04:50|||||||||1
1729541140000|2024-10-21 20:05:40|||||||||3
1729541160000|2024-10-21 20:06:00|||||||||1
1729541170000|2024-10-21 20:06:10|||||||||3
1729541180000|2024-10-21 20:06:20|||||||||3
1729541190000|2024-10-21 20:06:30|||||||||2
1729541200000|2024-10-21 20:06:40|||||||||1
1729541220000|2024-10-21 20:07:00|||||||||6
1729541240000|2024-10-21 20:07:20|||||||||2
1729541270000|2024-10-21 20:07:50|||||||||1
1729541280000|2024-10-21 20:08:00|||||||||6
1729541300000|2024-10-21 20:08:20|||||||||2
1729541310000|2024-10-21 20:08:30|||||||||2
1729541320000|2024-10-21 20:08:40|||||||||1
1729541330000|2024-10-21 20:08:50|||||||||2
1729541340000|2024-10-21 20:09:00|||||||||9
1729541350000|2024-10-21 20:09:10|||||||||8
1729541360000|2024-10-21 20:09:20|||||||||7
1729541370000|2024-10-21 20:09:30|||||||||6
1729541380000|2024-10-21 20:09:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|273
1729541390000|2024-10-21 20:09:50|||||||||9
1729541400000|2024-10-21 20:10:00|||||||||6
1729541410000|2024-10-21 20:10:10|||||||||5
1729541420000|2024-10-21 20:10:20|||||||||6
1729541430000|2024-10-21 20:10:30|||||||||7
1729541440000|2024-10-21 20:10:40|||||||||49
1729541450000|2024-10-21 20:10:50|||||||||11
1729541460000|2024-10-21 20:11:00|||||||||9
1729541470000|2024-10-21 20:11:10|||||||||7
1729541480000|2024-10-21 20:11:20|||||||||9
1729541490000|2024-10-21 20:11:30|||||||||6
1729541500000|2024-10-21 20:11:40|||||||||8
1729541510000|2024-10-21 20:11:50|||||||||13
1729541520000|2024-10-21 20:12:00|||||||||10
1729541530000|2024-10-21 20:12:10|||||||||11
1729541540000|2024-10-21 20:12:20|||||||||13
1729541550000|2024-10-21 20:12:30|||||||||7
1729541560000|2024-10-21 20:12:40|||||||||8
1729541570000|2024-10-21 20:12:50|||||||||16
1729541580000|2024-10-21 20:13:00|||||||||8
1729541590000|2024-10-21 20:13:10|||||||||7
1729541600000|2024-10-21 20:13:20|||||||||8
1729541610000|2024-10-21 20:13:30|||||||||14
1729541620000|2024-10-21 20:13:40|||||||||13
1729541630000|2024-10-21 20:13:50|||||||||99
1729541640000|2024-10-21 20:14:00|||||||||45
1729541650000|2024-10-21 20:14:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|67
1729541660000|2024-10-21 20:14:20|||||||||59
1729541670000|2024-10-21 20:14:30|||||||||60
1729541680000|2024-10-21 20:14:40|||||||||55
1729541690000|2024-10-21 20:14:50|||||||||84
1729542600000|2024-10-21 20:30:00|||||||||1
1729542610000|2024-10-21 20:30:10|||||||||99
1729542730000|2024-10-21 20:32:10|||||||||2
1729542970000|2024-10-21 20:36:10|||||||||5
1729543030000|2024-10-21 20:37:10|||||||||3
1729543110000|2024-10-21 20:38:30|||||||||6
1729543120000|2024-10-21 20:38:40|||||||||2
1729543140000|2024-10-21 20:39:00|||||||||2
1729543220000|2024-10-21 20:40:20|||||||||1
1729543230000|2024-10-21 20:40:30|||||||||1
1729543420000|2024-10-21 20:43:40|||||||||12
1729543490000|2024-10-21 20:44:50|||||||||2
1729543590000|2024-10-21 20:46:30|||||||||6
1729543600000|2024-10-21 20:46:40|||||||||1
1729543610000|2024-10-21 20:46:50|||||||||1
1729543620000|2024-10-21 20:47:00|||||||||1
1729543640000|2024-10-21 20:47:20|||||||||1
1729543650000|2024-10-21 20:47:30|||||||||1
1729543670000|2024-10-21 20:47:50|||||||||2
1729543680000|2024-10-21 20:48:00|||||||||1
1729543790000|2024-10-21 20:49:50|||||||||1
1729543810000|2024-10-21 20:50:10|||||||||7
1729543830000|2024-10-21 20:50:30|||||||||3
1729543840000|2024-10-21 20:50:40|||||||||7
1729543850000|2024-10-21 20:50:50|||||||||1
1729543870000|2024-10-21 20:51:10|||||||||9
1729543880000|2024-10-21 20:51:20|||||||||2
1729543910000|2024-10-21 20:51:50|||||||||10
1729543920000|2024-10-21 20:52:00|||||||||1
1729543930000|2024-10-21 20:52:10|||||||||1
1729543950000|2024-10-21 20:52:30|||||||||1
1729543960000|2024-10-21 20:52:40|||||||||2
1729543970000|2024-10-21 20:52:50|||||||||4
1729543990000|2024-10-21 20:53:10|||||||||1
1729544020000|2024-10-21 20:53:40|||||||||2
1729544260000|2024-10-21 20:57:40|||||||||19
1729544270000|2024-10-21 20:57:50|||||||||6
1729544350000|2024-10-21 20:59:10|||||||||26
1729544360000|2024-10-21 20:59:20|||||||||2
1729544370000|2024-10-21 20:59:30|||||||||55
1729544390000|2024-10-21 20:59:50|||||||||13
1729548000000|2024-10-21 22:00:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1729548010000|2024-10-21 22:00:10|||||||||2
1729548080000|2024-10-21 22:01:20|||||||||74
1729548150000|2024-10-21 22:02:30|||||||||1
1729548400000|2024-10-21 22:06:40|||||||||2
1729548410000|2024-10-21 22:06:50|||||||||1
1729548430000|2024-10-21 22:07:10|||||||||1
1729548490000|2024-10-21 22:08:10|||||||||1
1729548500000|2024-10-21 22:08:20|||||||||1
1729548520000|2024-10-21 22:08:40|||||||||1
1729548600000|2024-10-21 22:10:00|||||||||2
1729548660000|2024-10-21 22:11:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1729552150000|2024-10-21 23:09:10|||||||||17
1729554330000|2024-10-21 23:45:30|||||||||1
1729554390000|2024-10-21 23:46:30|||||||||1
1729555230000|2024-10-22 00:00:30|||||||||2
1729555510000|2024-10-22 00:05:10|||||||||1
1729555690000|2024-10-22 00:08:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|103
1729555700000|2024-10-22 00:08:20|||||||||2
1729555720000|2024-10-22 00:08:40|||||||||1
1729555810000|2024-10-22 00:10:10|||||||||1
1729555820000|2024-10-22 00:10:20|||||||||4
1729556110000|2024-10-22 00:15:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1729557440000|2024-10-22 00:37:20|||||||||3
1729557560000|2024-10-22 00:39:20|||||||||13
1729557580000|2024-10-22 00:39:40|||||||||1
1729557850000|2024-10-22 00:44:10|||||||||1
1729557860000|2024-10-22 00:44:20|||||||||1
1729557960000|2024-10-22 00:46:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|32
1729557970000|2024-10-22 00:46:10|||||||||1
1729558450000|2024-10-22 00:54:10|||||||||1
1729558600000|2024-10-22 00:56:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1729558620000|2024-10-22 00:57:00|||||||||12
1729558660000|2024-10-22 00:57:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|23
1729558680000|2024-10-22 00:58:00|||||||||2
1729558740000|2024-10-22 00:59:00|||||||||8
1729559500000|2024-10-22 01:11:40|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|15
1729559520000|2024-10-22 01:12:00|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|6
1729560400000|2024-10-22 01:26:40|||||||||1
1729561170000|2024-10-22 01:39:30|||||||||61
1729561680000|2024-10-22 01:48:00|||||||||1
1729562070000|2024-10-22 01:54:30|||||||||2
1729562080000|2024-10-22 01:54:40|||||||||1
1729562250000|2024-10-22 01:57:30|||||||||90
1729562440000|2024-10-22 02:00:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1729562450000|2024-10-22 02:00:50|||||||||2
1729562470000|2024-10-22 02:01:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1729562480000|2024-10-22 02:01:20|||||||||1
1729562500000|2024-10-22 02:01:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|49
1729562670000|2024-10-22 02:04:30|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|33
1729563070000|2024-10-22 02:11:10|||||||||1
1729563160000|2024-10-22 02:12:40|||||||||47
1729565250000|2024-10-22 02:47:30|||||||||1
1729565360000|2024-10-22 02:49:20|||||||||2
1729565750000|2024-10-22 02:55:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1729565810000|2024-10-22 02:56:50|||||||||1
1729565890000|2024-10-22 02:58:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1729565920000|2024-10-22 02:58:40|||||||||2
1729565970000|2024-10-22 02:59:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1729566040000|2024-10-22 03:00:40|||||||||2
1729566650000|2024-10-22 03:10:50|||||||||2
1729567560000|2024-10-22 03:26:00|||||||||2
1729568540000|2024-10-22 03:42:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1729568590000|2024-10-22 03:43:10|||||||||1
1729568640000|2024-10-22 03:44:00|||||||||7
1729568660000|2024-10-22 03:44:20|||||||||5
1729569770000|2024-10-22 04:02:50|||||||||1
1729570020000|2024-10-22 04:07:00|||||||||1
1729570840000|2024-10-22 04:20:40|||||||||1
1729571440000|2024-10-22 04:30:40|||||||||1
1729571760000|2024-10-22 04:36:00|||||||||4
1729572120000|2024-10-22 04:42:00|||||||||4
1729572230000|2024-10-22 04:43:50|||||||||2
1729572280000|2024-10-22 04:44:40|||||||||3
1729572540000|2024-10-22 04:49:00|||||||||1
1729572690000|2024-10-22 04:51:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|52
1729572740000|2024-10-22 04:52:20|||||||||2
1729572830000|2024-10-22 04:53:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|14
1729572880000|2024-10-22 04:54:40|||||||||6
1729572940000|2024-10-22 04:55:40|||||||||2
1729573130000|2024-10-22 04:58:50|||||||||3
1729573180000|2024-10-22 04:59:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729573200000|2024-10-22 05:00:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729573330000|2024-10-22 05:02:10|18.66|18.5|18.7|18.54|18.7|18.54|18.66|18.5|18
1729573350000|2024-10-22 05:02:30|||||||||2
1729573460000|2024-10-22 05:04:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|24
1729573470000|2024-10-22 05:04:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729573570000|2024-10-22 05:06:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729573650000|2024-10-22 05:07:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729574320000|2024-10-22 05:18:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|39
1729574590000|2024-10-22 05:23:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|32
1729574670000|2024-10-22 05:24:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1729574850000|2024-10-22 05:27:30|||||||||3
1729574970000|2024-10-22 05:29:30|||||||||1
1729575680000|2024-10-22 05:41:20|||||||||1
1729575690000|2024-10-22 05:41:30|||||||||2
1729575820000|2024-10-22 05:43:40|||||||||8
1729575850000|2024-10-22 05:44:10|||||||||4
1729576190000|2024-10-22 05:49:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1729576220000|2024-10-22 05:50:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729576740000|2024-10-22 05:59:00|||||||||5
1729576820000|2024-10-22 06:00:20|||||||||1
1729577800000|2024-10-22 06:16:40|||||||||13
1729577810000|2024-10-22 06:16:50|||||||||1
1729577890000|2024-10-22 06:18:10|||||||||1
1729577920000|2024-10-22 06:18:40|||||||||1
1729577930000|2024-10-22 06:18:50|||||||||1
1729577970000|2024-10-22 06:19:30|||||||||1
1729578120000|2024-10-22 06:22:00|||||||||4
1729578150000|2024-10-22 06:22:30|||||||||1
1729578280000|2024-10-22 06:24:40|||||||||1
1729578350000|2024-10-22 06:25:50|||||||||1
1729578440000|2024-10-22 06:27:20|||||||||1
1729578560000|2024-10-22 06:29:20|||||||||1
1729578640000|2024-10-22 06:30:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|15
1729578700000|2024-10-22 06:31:40|||||||||1
1729578710000|2024-10-22 06:31:50|||||||||2
1729578780000|2024-10-22 06:33:00|||||||||5
1729578820000|2024-10-22 06:33:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|17
1729578830000|2024-10-22 06:33:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1729578840000|2024-10-22 06:34:00|||||||||8
1729578870000|2024-10-22 06:34:30|||||||||2
1729578890000|2024-10-22 06:34:50|||||||||1
1729578900000|2024-10-22 06:35:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1729578920000|2024-10-22 06:35:20|||||||||1
1729578930000|2024-10-22 06:35:30|||||||||1
1729578950000|2024-10-22 06:35:50|||||||||1
1729578970000|2024-10-22 06:36:10|||||||||1
1729578980000|2024-10-22 06:36:20|||||||||1
1729579000000|2024-10-22 06:36:40|||||||||1
1729579020000|2024-10-22 06:37:00|||||||||1
1729579030000|2024-10-22 06:37:10|||||||||1
1729579040000|2024-10-22 06:37:20|||||||||1
1729579240000|2024-10-22 06:40:40|||||||||1
1729579250000|2024-10-22 06:40:50|||||||||2
1729579270000|2024-10-22 06:41:10|||||||||1
1729579300000|2024-10-22 06:41:40|||||||||6
1729579320000|2024-10-22 06:42:00|||||||||1
1729579330000|2024-10-22 06:42:10|||||||||2
1729579360000|2024-10-22 06:42:40|||||||||1
1729579370000|2024-10-22 06:42:50|||||||||6
1729579410000|2024-10-22 06:43:30|||||||||1
1729579430000|2024-10-22 06:43:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|52
1729579440000|2024-10-22 06:44:00|||||||||2
1729579470000|2024-10-22 06:44:30|||||||||1
1729579500000|2024-10-22 06:45:00|||||||||15
1729579510000|2024-10-22 06:45:10|||||||||2
1729579520000|2024-10-22 06:45:20|||||||||1
1729579530000|2024-10-22 06:45:30|||||||||11
1729579550000|2024-10-22 06:45:50|||||||||4
1729579580000|2024-10-22 06:46:20|||||||||1
1729579590000|2024-10-22 06:46:30|||||||||1
1729579650000|2024-10-22 06:47:30|||||||||2
1729579700000|2024-10-22 06:48:20|||||||||2
1729579710000|2024-10-22 06:48:30|||||||||1
1729579750000|2024-10-22 06:49:10|||||||||5
1729579770000|2024-10-22 06:49:30|||||||||3
1729579780000|2024-10-22 06:49:40|||||||||1
1729579810000|2024-10-22 06:50:10|||||||||1
1729579830000|2024-10-22 06:50:30|||||||||1
1729579890000|2024-10-22 06:51:30|||||||||1
1729579940000|2024-10-22 06:52:20|||||||||1
1729579960000|2024-10-22 06:52:40|||||||||6
1729579990000|2024-10-22 06:53:10|||||||||1
1729580020000|2024-10-22 06:53:40|||||||||1
1729580060000|2024-10-22 06:54:20|||||||||1
1729580110000|2024-10-22 06:55:10|||||||||1
1729580150000|2024-10-22 06:55:50|||||||||1
1729580190000|2024-10-22 06:56:30|||||||||1
1729580230000|2024-10-22 06:57:10|||||||||1
1729580290000|2024-10-22 06:58:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1729580340000|2024-10-22 06:59:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1729580370000|2024-10-22 06:59:30|||||||||1
1729580400000|2024-10-22 07:00:00|||||||||18
1729580430000|2024-10-22 07:00:30|||||||||3
1729580460000|2024-10-22 07:01:00|18.71|18.55|18.7|18.54|18.75|18.59|18.7|18.54|9
1729580470000|2024-10-22 07:01:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1729580480000|2024-10-22 07:01:20|||||||||17
1729580500000|2024-10-22 07:01:40|||||||||11
1729580530000|2024-10-22 07:02:10|||||||||1
1729580550000|2024-10-22 07:02:30|||||||||1
1729580570000|2024-10-22 07:02:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1729580580000|2024-10-22 07:03:00|||||||||1
1729580590000|2024-10-22 07:03:10|||||||||1
1729580630000|2024-10-22 07:03:50|||||||||4
1729580640000|2024-10-22 07:04:00|||||||||1
1729580660000|2024-10-22 07:04:20|||||||||1
1729580700000|2024-10-22 07:05:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1729580730000|2024-10-22 07:05:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1729580740000|2024-10-22 07:05:40|||||||||3
1729580750000|2024-10-22 07:05:50|||||||||1
1729580770000|2024-10-22 07:06:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|21
1729580780000|2024-10-22 07:06:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1729580890000|2024-10-22 07:08:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1729580900000|2024-10-22 07:08:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1729580910000|2024-10-22 07:08:30|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|6
1729580990000|2024-10-22 07:09:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1729581040000|2024-10-22 07:10:40|||||||||21
1729581070000|2024-10-22 07:11:10|||||||||1
1729581080000|2024-10-22 07:11:20|||||||||8
1729581250000|2024-10-22 07:14:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1729581330000|2024-10-22 07:15:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729581340000|2024-10-22 07:15:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729581370000|2024-10-22 07:16:10|||||||||1
1729581540000|2024-10-22 07:19:00|||||||||1
1729581550000|2024-10-22 07:19:10|||||||||1
1729581600000|2024-10-22 07:20:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|19
1729581650000|2024-10-22 07:20:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|11
1729581680000|2024-10-22 07:21:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|8
1729581710000|2024-10-22 07:21:50|||||||||1
1729581940000|2024-10-22 07:25:40|||||||||6
1729581950000|2024-10-22 07:25:50|||||||||6
1729582080000|2024-10-22 07:28:00|||||||||18
1729582170000|2024-10-22 07:29:30|||||||||1
1729582300000|2024-10-22 07:31:40|||||||||7
1729582310000|2024-10-22 07:31:50|||||||||2
1729582330000|2024-10-22 07:32:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1729582380000|2024-10-22 07:33:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1729582390000|2024-10-22 07:33:10|||||||||5
1729582410000|2024-10-22 07:33:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1729582420000|2024-10-22 07:33:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1729582430000|2024-10-22 07:33:50|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|0
1729582440000|2024-10-22 07:34:00|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|0
1729582480000|2024-10-22 07:34:40|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|0
1729582490000|2024-10-22 07:34:50|||||||||2
1729582500000|2024-10-22 07:35:00|||||||||2
1729582550000|2024-10-22 07:35:50|||||||||2
1729582700000|2024-10-22 07:38:20|||||||||1
1729583100000|2024-10-22 07:45:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|64
1729583120000|2024-10-22 07:45:20|||||||||2
1729583270000|2024-10-22 07:47:50|||||||||3
1729583330000|2024-10-22 07:48:50|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|8
1729583370000|2024-10-22 07:49:30|||||||||4
1729583580000|2024-10-22 07:53:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1729583590000|2024-10-22 07:53:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1729583600000|2024-10-22 07:53:20|||||||||1
1729583660000|2024-10-22 07:54:20|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|3
1729583730000|2024-10-22 07:55:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1729583740000|2024-10-22 07:55:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1729584080000|2024-10-22 08:01:20|||||||||2
1729584190000|2024-10-22 08:03:10|||||||||1
1729584230000|2024-10-22 08:03:50|||||||||1
1729584240000|2024-10-22 08:04:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|9
1729584280000|2024-10-22 08:04:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|12
1729584360000|2024-10-22 08:06:00|||||||||1
1729584450000|2024-10-22 08:07:30|||||||||1
1729584530000|2024-10-22 08:08:50|||||||||1
1729584540000|2024-10-22 08:09:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1729584610000|2024-10-22 08:10:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1729584660000|2024-10-22 08:11:00|||||||||2
1729584850000|2024-10-22 08:14:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1729584880000|2024-10-22 08:14:40|||||||||1
1729584940000|2024-10-22 08:15:40|||||||||1
1729585080000|2024-10-22 08:18:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1729585170000|2024-10-22 08:19:30|||||||||2
1729585190000|2024-10-22 08:19:50|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1729585270000|2024-10-22 08:21:10|||||||||3
1729585350000|2024-10-22 08:22:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|21
1729585360000|2024-10-22 08:22:40|||||||||2
1729629140000|2024-10-22 20:32:20|||||||||70
1729629160000|2024-10-22 20:32:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|3
1729629240000|2024-10-22 20:34:00|||||||||5
1729629260000|2024-10-22 20:34:20|||||||||2
1729629300000|2024-10-22 20:35:00|||||||||12
1729629330000|2024-10-22 20:35:30|||||||||53
1729629350000|2024-10-22 20:35:50|||||||||7
1729629440000|2024-10-22 20:37:20|||||||||6
1729629620000|2024-10-22 20:40:20|||||||||13
1729629630000|2024-10-22 20:40:30|||||||||14
1729629650000|2024-10-22 20:40:50|||||||||1
1729629660000|2024-10-22 20:41:00|||||||||45
1729629670000|2024-10-22 20:41:10|||||||||68
1729629680000|2024-10-22 20:41:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1729629700000|2024-10-22 20:41:40|||||||||1
1729629720000|2024-10-22 20:42:00|||||||||18
1729629750000|2024-10-22 20:42:30|||||||||4
1729629760000|2024-10-22 20:42:40|||||||||19
1729629770000|2024-10-22 20:42:50|18.39|18.23|18.35|18.19|18.39|18.23|18.35|18.19|320
1729629800000|2024-10-22 20:43:20|||||||||12
1729629890000|2024-10-22 20:44:50|||||||||145
1729629910000|2024-10-22 20:45:10|||||||||5
1729629980000|2024-10-22 20:46:20|||||||||5
1729630440000|2024-10-22 20:54:00|||||||||1
1729630660000|2024-10-22 20:57:40|||||||||27
1729630670000|2024-10-22 20:57:50|||||||||4
1729630730000|2024-10-22 20:58:50|||||||||8
1729630750000|2024-10-22 20:59:10|||||||||4
1729630770000|2024-10-22 20:59:30|||||||||8
1729630790000|2024-10-22 20:59:50|||||||||46
1729634400000|2024-10-22 22:00:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1729634410000|2024-10-22 22:00:10|||||||||8
1729634420000|2024-10-22 22:00:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|5
1729634440000|2024-10-22 22:00:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|3
1729634450000|2024-10-22 22:00:50|||||||||1
1729634570000|2024-10-22 22:02:50|||||||||3
1729634690000|2024-10-22 22:04:50|||||||||9
1729634990000|2024-10-22 22:09:50|||||||||1
1729635530000|2024-10-22 22:18:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|14
1729635540000|2024-10-22 22:19:00|||||||||1
1729635590000|2024-10-22 22:19:50|||||||||2
1729635640000|2024-10-22 22:20:40|||||||||1
1729635650000|2024-10-22 22:20:50|||||||||1
1729635710000|2024-10-22 22:21:50|||||||||2
1729635740000|2024-10-22 22:22:20|||||||||1
1729635760000|2024-10-22 22:22:40|||||||||2
1729635890000|2024-10-22 22:24:50|||||||||2
1729635920000|2024-10-22 22:25:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|36
1729636270000|2024-10-22 22:31:10|||||||||1
1729636360000|2024-10-22 22:32:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1729636490000|2024-10-22 22:34:50|||||||||6
1729636550000|2024-10-22 22:35:50|||||||||25
1729636600000|2024-10-22 22:36:40|||||||||2
1729636790000|2024-10-22 22:39:50|||||||||2
1729636910000|2024-10-22 22:41:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|44
1729636980000|2024-10-22 22:43:00|||||||||1
1729637090000|2024-10-22 22:44:50|||||||||1
1729637180000|2024-10-22 22:46:20|||||||||1
1729637390000|2024-10-22 22:49:50|||||||||1
1729637510000|2024-10-22 22:51:50|||||||||1
1729637690000|2024-10-22 22:54:50|||||||||1
1729637990000|2024-10-22 22:59:50|||||||||1
1729638290000|2024-10-22 23:04:50|||||||||1
1729638470000|2024-10-22 23:07:50|||||||||1
1729638540000|2024-10-22 23:09:00|||||||||1
1729638590000|2024-10-22 23:09:50|||||||||1
1729638740000|2024-10-22 23:12:20|||||||||1
1729638890000|2024-10-22 23:14:50|||||||||1
1729639170000|2024-10-22 23:19:30|||||||||1
1729639190000|2024-10-22 23:19:50|||||||||1
1729639790000|2024-10-22 23:29:50|||||||||1
1729640090000|2024-10-22 23:34:50|||||||||1
1729640140000|2024-10-22 23:35:40|||||||||1
1729640200000|2024-10-22 23:36:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|20
1729640330000|2024-10-22 23:38:50|||||||||1
1729642160000|2024-10-23 00:09:20|||||||||18
1729642230000|2024-10-23 00:10:30|||||||||2
1729644060000|2024-10-23 00:41:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1729644150000|2024-10-23 00:42:30|||||||||1
1729645030000|2024-10-23 00:57:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1729646020000|2024-10-23 01:13:40|||||||||1
1729647130000|2024-10-23 01:32:10|||||||||2
1729647320000|2024-10-23 01:35:20|||||||||1
1729647570000|2024-10-23 01:39:30|||||||||1
1729647730000|2024-10-23 01:42:10|||||||||1
1729648060000|2024-10-23 01:47:40|||||||||4
1729648100000|2024-10-23 01:48:20|||||||||1
1729649890000|2024-10-23 02:18:10|||||||||1
1729649990000|2024-10-23 02:19:50|||||||||1
1729650090000|2024-10-23 02:21:30|||||||||4
1729650480000|2024-10-23 02:28:00|||||||||1
1729653320000|2024-10-23 03:15:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|16
1729653850000|2024-10-23 03:24:10|||||||||3
1729654480000|2024-10-23 03:34:40|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|87
1729654560000|2024-10-23 03:36:00|||||||||2
1729654790000|2024-10-23 03:39:50|||||||||1
1729655150000|2024-10-23 03:45:50|||||||||1
1729655390000|2024-10-23 03:49:50|||||||||1
1729655990000|2024-10-23 03:59:50|||||||||1
1729656190000|2024-10-23 04:03:10|||||||||1
1729656320000|2024-10-23 04:05:20|||||||||2
1729658630000|2024-10-23 04:43:50|||||||||10
1729658880000|2024-10-23 04:48:00|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|10
1729659560000|2024-10-23 04:59:20|||||||||1
1729659960000|2024-10-23 05:06:00|||||||||6
1729661560000|2024-10-23 05:32:40|||||||||1
1729661650000|2024-10-23 05:34:10|||||||||1
1729663070000|2024-10-23 05:57:50|||||||||1
1729663200000|2024-10-23 06:00:00|||||||||1
1729663230000|2024-10-23 06:00:30|||||||||3
1729663490000|2024-10-23 06:04:50|||||||||17
1729663980000|2024-10-23 06:13:00|||||||||1
1729664050000|2024-10-23 06:14:10|||||||||2
1729664390000|2024-10-23 06:19:50|||||||||2
1729664850000|2024-10-23 06:27:30|||||||||1
1729665080000|2024-10-23 06:31:20|||||||||1
1729665130000|2024-10-23 06:32:10|||||||||1
1729665300000|2024-10-23 06:35:00|||||||||2
1729665330000|2024-10-23 06:35:30|||||||||1
1729665620000|2024-10-23 06:40:20|||||||||3
1729666270000|2024-10-23 06:51:10|||||||||1
1729666800000|2024-10-23 07:00:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1729666860000|2024-10-23 07:01:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1729667030000|2024-10-23 07:03:50|||||||||1
1729667160000|2024-10-23 07:06:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1729667420000|2024-10-23 07:10:20|||||||||1
1729667530000|2024-10-23 07:12:10|||||||||1
1729667980000|2024-10-23 07:19:40|||||||||2
1729668020000|2024-10-23 07:20:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|36
1729668090000|2024-10-23 07:21:30|||||||||1
1729668140000|2024-10-23 07:22:20|||||||||3
1729668160000|2024-10-23 07:22:40|||||||||1
1729668180000|2024-10-23 07:23:00|||||||||1
1729668320000|2024-10-23 07:25:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|16
1729668500000|2024-10-23 07:28:20|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|0
1729668520000|2024-10-23 07:28:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1729668530000|2024-10-23 07:28:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1729668560000|2024-10-23 07:29:20|||||||||1
1729669160000|2024-10-23 07:39:20|||||||||20
1729669240000|2024-10-23 07:40:40|||||||||1
1729669290000|2024-10-23 07:41:30|||||||||16
1729669310000|2024-10-23 07:41:50|||||||||1
1729669400000|2024-10-23 07:43:20|||||||||1
1729670270000|2024-10-23 07:57:50|||||||||3
1729670290000|2024-10-23 07:58:10|||||||||1
1729670400000|2024-10-23 08:00:00|||||||||5
1729670680000|2024-10-23 08:04:40|||||||||2
1729670750000|2024-10-23 08:05:50|||||||||27
1729670780000|2024-10-23 08:06:20|||||||||3
1729670790000|2024-10-23 08:06:30|||||||||10
1729670910000|2024-10-23 08:08:30|||||||||11
1729670920000|2024-10-23 08:08:40|||||||||1
1729670940000|2024-10-23 08:09:00|||||||||10
1729670950000|2024-10-23 08:09:10|||||||||2
1729671010000|2024-10-23 08:10:10|||||||||1
1729671200000|2024-10-23 08:13:20|||||||||1
1729671330000|2024-10-23 08:15:30|||||||||1
1729671390000|2024-10-23 08:16:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|16
1729672490000|2024-10-23 08:34:50|||||||||1
1729672520000|2024-10-23 08:35:20|||||||||2
1729672950000|2024-10-23 08:42:30|||||||||6
1729672980000|2024-10-23 08:43:00|||||||||3
1729673000000|2024-10-23 08:43:20|||||||||14
1729673010000|2024-10-23 08:43:30|||||||||2
1729673050000|2024-10-23 08:44:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|19
1729673090000|2024-10-23 08:44:50|||||||||1
1729673750000|2024-10-23 08:55:50|||||||||1
1729674210000|2024-10-23 09:03:30|||||||||1
1729674580000|2024-10-23 09:09:40|||||||||2
1729674590000|2024-10-23 09:09:50|||||||||1
1729674820000|2024-10-23 09:13:40|||||||||1
1729674910000|2024-10-23 09:15:10|||||||||5
1729674920000|2024-10-23 09:15:20|||||||||331
1729674930000|2024-10-23 09:15:30|||||||||1
1729674950000|2024-10-23 09:15:50|||||||||2
1729674990000|2024-10-23 09:16:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|28
1729675060000|2024-10-23 09:17:40|||||||||1
1729675210000|2024-10-23 09:20:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1729675250000|2024-10-23 09:20:50|||||||||1
1729675440000|2024-10-23 09:24:00|||||||||1
1729676050000|2024-10-23 09:34:10|||||||||52
1729676290000|2024-10-23 09:38:10|||||||||4
1729676450000|2024-10-23 09:40:50|||||||||1
1729676500000|2024-10-23 09:41:40|||||||||4
1729676530000|2024-10-23 09:42:10|||||||||4
1729676660000|2024-10-23 09:44:20|||||||||1
1729676730000|2024-10-23 09:45:30|||||||||3
1729677480000|2024-10-23 09:58:00|||||||||5
1729677660000|2024-10-23 10:01:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1729677690000|2024-10-23 10:01:30|||||||||1
1729677700000|2024-10-23 10:01:40|||||||||7
1729677850000|2024-10-23 10:04:10|||||||||9
1729677870000|2024-10-23 10:04:30|||||||||50
1729678610000|2024-10-23 10:16:50|||||||||1
1729678790000|2024-10-23 10:19:50|||||||||13
1729679050000|2024-10-23 10:24:10|||||||||1
1729679340000|2024-10-23 10:29:00|||||||||1
1729679400000|2024-10-23 10:30:00|||||||||12
1729679450000|2024-10-23 10:30:50|||||||||5
1729679490000|2024-10-23 10:31:30|||||||||2
1729679530000|2024-10-23 10:32:10|||||||||1
1729679660000|2024-10-23 10:34:20|||||||||34
1729679690000|2024-10-23 10:34:50|||||||||10
1729679700000|2024-10-23 10:35:00|||||||||2
1729679780000|2024-10-23 10:36:20|||||||||4
1729679990000|2024-10-23 10:39:50|||||||||2
1729680070000|2024-10-23 10:41:10|||||||||1
1729680290000|2024-10-23 10:44:50|||||||||12
1729680300000|2024-10-23 10:45:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|36
1729680340000|2024-10-23 10:45:40|||||||||3
1729680360000|2024-10-23 10:46:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|114
1729680490000|2024-10-23 10:48:10|||||||||55
1729680510000|2024-10-23 10:48:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|12
1729680540000|2024-10-23 10:49:00|||||||||1
1729680550000|2024-10-23 10:49:10|||||||||5
1729680590000|2024-10-23 10:49:50|||||||||2
1729680600000|2024-10-23 10:50:00|||||||||1
1729680680000|2024-10-23 10:51:20|||||||||3
1729680720000|2024-10-23 10:52:00|||||||||1
1729680890000|2024-10-23 10:54:50|||||||||2
1729680930000|2024-10-23 10:55:30|||||||||2
1729680960000|2024-10-23 10:56:00|||||||||1
1729680990000|2024-10-23 10:56:30|||||||||3
1729681020000|2024-10-23 10:57:00|||||||||1
1729681050000|2024-10-23 10:57:30|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|23
1729681090000|2024-10-23 10:58:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1729681130000|2024-10-23 10:58:50|||||||||1
1729681140000|2024-10-23 10:59:00|||||||||1
1729681190000|2024-10-23 10:59:50|||||||||4
1729681360000|2024-10-23 11:02:40|||||||||1
1729681490000|2024-10-23 11:04:50|||||||||1
1729681670000|2024-10-23 11:07:50|||||||||1
1729681790000|2024-10-23 11:09:50|||||||||1
1729681960000|2024-10-23 11:12:40|||||||||1
1729682080000|2024-10-23 11:14:40|||||||||1
1729682300000|2024-10-23 11:18:20|||||||||1
1729682330000|2024-10-23 11:18:50|||||||||6
1729682660000|2024-10-23 11:24:20|||||||||1
1729682750000|2024-10-23 11:25:50|||||||||3
1729682760000|2024-10-23 11:26:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|49
1729682820000|2024-10-23 11:27:00|||||||||27
1729682860000|2024-10-23 11:27:40|||||||||2
1729682870000|2024-10-23 11:27:50|||||||||1
1729683410000|2024-10-23 11:36:50|||||||||4
1729683560000|2024-10-23 11:39:20|||||||||1
1729683670000|2024-10-23 11:41:10|||||||||1
1729683690000|2024-10-23 11:41:30|||||||||1
1729683850000|2024-10-23 11:44:10|||||||||1
1729683970000|2024-10-23 11:46:10|||||||||1
1729684050000|2024-10-23 11:47:30|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|31
1729684180000|2024-10-23 11:49:40|||||||||3
1729684200000|2024-10-23 11:50:00|||||||||2
1729684240000|2024-10-23 11:50:40|||||||||1
1729684260000|2024-10-23 11:51:00|||||||||1
1729684280000|2024-10-23 11:51:20|||||||||1
1729684420000|2024-10-23 11:53:40|||||||||3
1729684490000|2024-10-23 11:54:50|||||||||1
1729684720000|2024-10-23 11:58:40|||||||||1
1729685010000|2024-10-23 12:03:30|||||||||1
1729685120000|2024-10-23 12:05:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|41
1729685140000|2024-10-23 12:05:40|||||||||5
1729685330000|2024-10-23 12:08:50|||||||||5
1729685380000|2024-10-23 12:09:40|||||||||119
1729685390000|2024-10-23 12:09:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|82
1729685410000|2024-10-23 12:10:10|||||||||236
1729685740000|2024-10-23 12:15:40|||||||||1
1729685780000|2024-10-23 12:16:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|118
1729685990000|2024-10-23 12:19:50|||||||||1
1729686010000|2024-10-23 12:20:10|||||||||8
1729686180000|2024-10-23 12:23:00|||||||||1
1729686600000|2024-10-23 12:30:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1729686620000|2024-10-23 12:30:20|||||||||6
1729686650000|2024-10-23 12:30:50|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|55
1729686730000|2024-10-23 12:32:10|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|11
1729686760000|2024-10-23 12:32:40|||||||||1
1729686770000|2024-10-23 12:32:50|||||||||13
1729686780000|2024-10-23 12:33:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1729686790000|2024-10-23 12:33:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1729686860000|2024-10-23 12:34:20|||||||||1
1729686870000|2024-10-23 12:34:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|112
1729686880000|2024-10-23 12:34:40|||||||||2
1729686890000|2024-10-23 12:34:50|18.49|18.33|18.46|18.3|18.49|18.33|18.45|18.29|12
1729686900000|2024-10-23 12:35:00|18.48|18.32|18.48|18.32|18.48|18.32|18.46|18.3|0
1729686910000|2024-10-23 12:35:10|18.49|18.33|18.45|18.29|18.5|18.34|18.45|18.29|6
1729686930000|2024-10-23 12:35:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1729686940000|2024-10-23 12:35:40|||||||||1
1729686980000|2024-10-23 12:36:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|26
1729687000000|2024-10-23 12:36:40|||||||||4
1729687010000|2024-10-23 12:36:50|||||||||1
1729687090000|2024-10-23 12:38:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|27
1729687180000|2024-10-23 12:39:40|||||||||6
1729687220000|2024-10-23 12:40:20|||||||||5
1729687250000|2024-10-23 12:40:50|||||||||1
1729687260000|2024-10-23 12:41:00|||||||||15
1729687340000|2024-10-23 12:42:20|||||||||10
1729687460000|2024-10-23 12:44:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|6
1729687560000|2024-10-23 12:46:00|||||||||12
1729687740000|2024-10-23 12:49:00|||||||||5
1729687770000|2024-10-23 12:49:30|||||||||1
1729687790000|2024-10-23 12:49:50|||||||||1
1729687920000|2024-10-23 12:52:00|||||||||20
1729687940000|2024-10-23 12:52:20|||||||||1
1729687960000|2024-10-23 12:52:40|||||||||1
1729688030000|2024-10-23 12:53:50|||||||||2
1729688070000|2024-10-23 12:54:30|||||||||1
1729688090000|2024-10-23 12:54:50|||||||||1
1729688280000|2024-10-23 12:58:00|||||||||1
1729688300000|2024-10-23 12:58:20|||||||||3
1729688320000|2024-10-23 12:58:40|||||||||1
1729688420000|2024-10-23 13:00:20|||||||||2
1729688440000|2024-10-23 13:00:40|||||||||5
1729688490000|2024-10-23 13:01:30|||||||||8
1729688500000|2024-10-23 13:01:40|||||||||1
1729688690000|2024-10-23 13:04:50|||||||||1
1729688790000|2024-10-23 13:06:30|||||||||1
1729688920000|2024-10-23 13:08:40|||||||||3
1729689130000|2024-10-23 13:12:10|||||||||2
1729689230000|2024-10-23 13:13:50|||||||||1
1729689240000|2024-10-23 13:14:00|||||||||1
1729689670000|2024-10-23 13:21:10|||||||||1
1729689780000|2024-10-23 13:23:00|||||||||1
1729689790000|2024-10-23 13:23:10|||||||||35
1729689810000|2024-10-23 13:23:30|||||||||1
1729689870000|2024-10-23 13:24:30|||||||||4
1729689880000|2024-10-23 13:24:40|||||||||2
1729689910000|2024-10-23 13:25:10|||||||||1
1729689960000|2024-10-23 13:26:00|||||||||1
1729690000000|2024-10-23 13:26:40|||||||||2
1729690070000|2024-10-23 13:27:50|||||||||8
1729690080000|2024-10-23 13:28:00|||||||||1
1729690110000|2024-10-23 13:28:30|||||||||13
1729690120000|2024-10-23 13:28:40|||||||||2
1729690200000|2024-10-23 13:30:00|||||||||25
1729690210000|2024-10-23 13:30:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|78
1729690220000|2024-10-23 13:30:20|||||||||20
1729690230000|2024-10-23 13:30:30|||||||||19
1729690240000|2024-10-23 13:30:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1729690250000|2024-10-23 13:30:50|||||||||25
1729690260000|2024-10-23 13:31:00|||||||||57
1729690270000|2024-10-23 13:31:10|||||||||10
1729690280000|2024-10-23 13:31:20|18.46|18.3|18.49|18.33|18.49|18.33|18.44|18.28|100
1729690290000|2024-10-23 13:31:30|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|164
1729690300000|2024-10-23 13:31:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|61
1729690310000|2024-10-23 13:31:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1729690320000|2024-10-23 13:32:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|149
1729690330000|2024-10-23 13:32:10|18.48|18.32|18.49|18.33|18.49|18.33|18.44|18.28|46
1729690340000|2024-10-23 13:32:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|9
1729690350000|2024-10-23 13:32:30|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|70
1729690360000|2024-10-23 13:32:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|32
1729690370000|2024-10-23 13:32:50|||||||||2
1729690380000|2024-10-23 13:33:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|48
1729690390000|2024-10-23 13:33:10|||||||||3
1729690400000|2024-10-23 13:33:20|||||||||16
1729690410000|2024-10-23 13:33:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|51
1729690420000|2024-10-23 13:33:40|||||||||1
1729690430000|2024-10-23 13:33:50|||||||||2
1729690440000|2024-10-23 13:34:00|||||||||96
1729690450000|2024-10-23 13:34:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|23
1729690460000|2024-10-23 13:34:20|||||||||14
1729690470000|2024-10-23 13:34:30|||||||||5
1729690480000|2024-10-23 13:34:40|||||||||9
1729690490000|2024-10-23 13:34:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|79
1729690500000|2024-10-23 13:35:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|27
1729690510000|2024-10-23 13:35:10|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|34
1729690520000|2024-10-23 13:35:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|21
1729690530000|2024-10-23 13:35:30|||||||||2
1729690540000|2024-10-23 13:35:40|||||||||2
1729690550000|2024-10-23 13:35:50|||||||||2
1729690560000|2024-10-23 13:36:00|||||||||2
1729690570000|2024-10-23 13:36:10|||||||||2
1729690580000|2024-10-23 13:36:20|||||||||2
1729690590000|2024-10-23 13:36:30|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|5
1729690600000|2024-10-23 13:36:40|||||||||3
1729690610000|2024-10-23 13:36:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1729690620000|2024-10-23 13:37:00|||||||||10
1729690630000|2024-10-23 13:37:10|||||||||3
1729690640000|2024-10-23 13:37:20|||||||||2
1729690650000|2024-10-23 13:37:30|||||||||28
1729690660000|2024-10-23 13:37:40|||||||||3
1729690670000|2024-10-23 13:37:50|||||||||3
1729690680000|2024-10-23 13:38:00|||||||||1
1729690690000|2024-10-23 13:38:10|||||||||4
1729690700000|2024-10-23 13:38:20|||||||||3
1729690710000|2024-10-23 13:38:30|||||||||1
1729690720000|2024-10-23 13:38:40|||||||||4
1729690730000|2024-10-23 13:38:50|||||||||8
1729690740000|2024-10-23 13:39:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|26
1729690750000|2024-10-23 13:39:10|||||||||2
1729690760000|2024-10-23 13:39:20|||||||||9
1729690770000|2024-10-23 13:39:30|||||||||7
1729690780000|2024-10-23 13:39:40|||||||||3
1729690790000|2024-10-23 13:39:50|||||||||4
1729690800000|2024-10-23 13:40:00|||||||||1
1729690810000|2024-10-23 13:40:10|||||||||2
1729690820000|2024-10-23 13:40:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|38
1729690830000|2024-10-23 13:40:30|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|3
1729690840000|2024-10-23 13:40:40|18.58|18.42|18.54|18.38|18.58|18.42|18.53|18.37|39
1729690850000|2024-10-23 13:40:50|||||||||3
1729690860000|2024-10-23 13:41:00|||||||||2
1729690870000|2024-10-23 13:41:10|||||||||2
1729690880000|2024-10-23 13:41:20|||||||||4
1729690890000|2024-10-23 13:41:30|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|6
1729690900000|2024-10-23 13:41:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|27
1729690910000|2024-10-23 13:41:50|||||||||2
1729690920000|2024-10-23 13:42:00|||||||||6
1729690930000|2024-10-23 13:42:10|||||||||2
1729690940000|2024-10-23 13:42:20|||||||||2
1729690950000|2024-10-23 13:42:30|||||||||3
1729690960000|2024-10-23 13:42:40|||||||||3
1729690970000|2024-10-23 13:42:50|||||||||35
1729690980000|2024-10-23 13:43:00|||||||||6
1729690990000|2024-10-23 13:43:10|||||||||29
1729691000000|2024-10-23 13:43:20|||||||||2
1729691010000|2024-10-23 13:43:30|||||||||42
1729691020000|2024-10-23 13:43:40|||||||||25
1729691030000|2024-10-23 13:43:50|||||||||2
1729691040000|2024-10-23 13:44:00|||||||||8
1729691050000|2024-10-23 13:44:10|||||||||4
1729691060000|2024-10-23 13:44:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|27
1729691070000|2024-10-23 13:44:30|||||||||4
1729691080000|2024-10-23 13:44:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|5
1729691090000|2024-10-23 13:44:50|||||||||3
1729691100000|2024-10-23 13:45:00|||||||||3
1729691110000|2024-10-23 13:45:10|||||||||15
1729691120000|2024-10-23 13:45:20|18.54|18.38|18.54|18.38|18.58|18.42|18.54|18.38|39
1729691130000|2024-10-23 13:45:30|18.58|18.42|18.58|18.42|18.58|18.42|18.54|18.38|31
1729691140000|2024-10-23 13:45:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|6
1729691150000|2024-10-23 13:45:50|||||||||5
1729691160000|2024-10-23 13:46:00|||||||||1
1729691170000|2024-10-23 13:46:10|||||||||15
1729691180000|2024-10-23 13:46:20|||||||||17
1729691190000|2024-10-23 13:46:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|125
1729691200000|2024-10-23 13:46:40|||||||||3
1729691210000|2024-10-23 13:46:50|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|6
1729691220000|2024-10-23 13:47:00|||||||||4
1729691230000|2024-10-23 13:47:10|||||||||15
1729691240000|2024-10-23 13:47:20|||||||||4
1729691250000|2024-10-23 13:47:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1729691260000|2024-10-23 13:47:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1729691270000|2024-10-23 13:47:50|||||||||3
1729691280000|2024-10-23 13:48:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1729691290000|2024-10-23 13:48:10|||||||||3
1729691300000|2024-10-23 13:48:20|||||||||4
1729691310000|2024-10-23 13:48:30|18.54|18.38|18.54|18.38|18.54|18.38|18.53|18.37|5
1729691320000|2024-10-23 13:48:40|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|5
1729691330000|2024-10-23 13:48:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1729691340000|2024-10-23 13:49:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|115
1729691350000|2024-10-23 13:49:10|||||||||5
1729691360000|2024-10-23 13:49:20|||||||||7
1729691370000|2024-10-23 13:49:30|||||||||6
1729691380000|2024-10-23 13:49:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|191
1729691390000|2024-10-23 13:49:50|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|28
1729691400000|2024-10-23 13:50:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|34
1729691410000|2024-10-23 13:50:10|||||||||7
1729691420000|2024-10-23 13:50:20|||||||||5
1729691430000|2024-10-23 13:50:30|||||||||63
1729691440000|2024-10-23 13:50:40|||||||||6
1729691450000|2024-10-23 13:50:50|||||||||8
1729691460000|2024-10-23 13:51:00|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|49
1729691470000|2024-10-23 13:51:10|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|115
1729691480000|2024-10-23 13:51:20|||||||||5
1729691490000|2024-10-23 13:51:30|||||||||71
1729691500000|2024-10-23 13:51:40|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|188
1729691510000|2024-10-23 13:51:50|||||||||4
1729691520000|2024-10-23 13:52:00|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|162
1729691530000|2024-10-23 13:52:10|18.56|18.4|18.54|18.38|18.58|18.42|18.54|18.38|7
1729691540000|2024-10-23 13:52:20|||||||||3
1729691550000|2024-10-23 13:52:30|||||||||6
1729691560000|2024-10-23 13:52:40|||||||||9
1729691570000|2024-10-23 13:52:50|||||||||9
1729691580000|2024-10-23 13:53:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1729691590000|2024-10-23 13:53:10|18.49|18.33|18.49|18.33|18.53|18.37|18.49|18.33|174
1729691600000|2024-10-23 13:53:20|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|31
1729691610000|2024-10-23 13:53:30|||||||||5
1729691620000|2024-10-23 13:53:40|||||||||14
1729691630000|2024-10-23 13:53:50|||||||||4
1729691640000|2024-10-23 13:54:00|||||||||11
1729691650000|2024-10-23 13:54:10|||||||||16
1729691660000|2024-10-23 13:54:20|||||||||5
1729691670000|2024-10-23 13:54:30|||||||||5
1729691680000|2024-10-23 13:54:40|||||||||9
1729691690000|2024-10-23 13:54:50|||||||||13
1729691700000|2024-10-23 13:55:00|||||||||13
1729691710000|2024-10-23 13:55:10|||||||||3
1729691720000|2024-10-23 13:55:20|||||||||2
1729691730000|2024-10-23 13:55:30|||||||||2
1729691740000|2024-10-23 13:55:40|||||||||3
1729691750000|2024-10-23 13:55:50|||||||||2
1729691760000|2024-10-23 13:56:00|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|169
1729691770000|2024-10-23 13:56:10|||||||||5
1729691780000|2024-10-23 13:56:20|||||||||3
1729691790000|2024-10-23 13:56:30|||||||||7
1729691800000|2024-10-23 13:56:40|||||||||3
1729691810000|2024-10-23 13:56:50|||||||||3
1729691820000|2024-10-23 13:57:00|||||||||25
1729691830000|2024-10-23 13:57:10|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|11
1729691840000|2024-10-23 13:57:20|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|6
1729691850000|2024-10-23 13:57:30|||||||||114
1729691860000|2024-10-23 13:57:40|||||||||2
1729691870000|2024-10-23 13:57:50|||||||||7
1729691880000|2024-10-23 13:58:00|||||||||2
1729691890000|2024-10-23 13:58:10|||||||||1
1729691900000|2024-10-23 13:58:20|||||||||119
1729691910000|2024-10-23 13:58:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|32
1729691920000|2024-10-23 13:58:40|||||||||6
1729691930000|2024-10-23 13:58:50|||||||||4
1729691940000|2024-10-23 13:59:00|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|21
1729691950000|2024-10-23 13:59:10|||||||||2
1729691960000|2024-10-23 13:59:20|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|2
1729691970000|2024-10-23 13:59:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1729691980000|2024-10-23 13:59:40|||||||||5
1729691990000|2024-10-23 13:59:50|||||||||5
1729692000000|2024-10-23 14:00:00|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|30
1729692010000|2024-10-23 14:00:10|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|2
1729692020000|2024-10-23 14:00:20|||||||||2
1729692030000|2024-10-23 14:00:30|||||||||9
1729692040000|2024-10-23 14:00:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|14
1729692050000|2024-10-23 14:00:50|||||||||6
1729692060000|2024-10-23 14:01:00|18.51|18.35|18.53|18.37|18.53|18.37|18.49|18.33|195
1729692070000|2024-10-23 14:01:10|||||||||3
1729692080000|2024-10-23 14:01:20|||||||||2
1729692090000|2024-10-23 14:01:30|||||||||22
1729692100000|2024-10-23 14:01:40|||||||||6
1729692110000|2024-10-23 14:01:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|49
1729692120000|2024-10-23 14:02:00|||||||||1
1729692130000|2024-10-23 14:02:10|||||||||5
1729692140000|2024-10-23 14:02:20|||||||||3
1729692150000|2024-10-23 14:02:30|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|4
1729692160000|2024-10-23 14:02:40|||||||||3
1729692170000|2024-10-23 14:02:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|49
1729692180000|2024-10-23 14:03:00|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|7
1729692190000|2024-10-23 14:03:10|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|31
1729692200000|2024-10-23 14:03:20|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|32
1729692210000|2024-10-23 14:03:30|||||||||2
1729692220000|2024-10-23 14:03:40|||||||||2
1729692230000|2024-10-23 14:03:50|||||||||4
1729692240000|2024-10-23 14:04:00|||||||||1
1729692250000|2024-10-23 14:04:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|38
1729692260000|2024-10-23 14:04:20|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|12
1729692270000|2024-10-23 14:04:30|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|22
1729692280000|2024-10-23 14:04:40|||||||||1
1729692290000|2024-10-23 14:04:50|||||||||3
1729692300000|2024-10-23 14:05:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1729692310000|2024-10-23 14:05:10|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|100
1729692320000|2024-10-23 14:05:20|||||||||2
1729692330000|2024-10-23 14:05:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|6
1729692340000|2024-10-23 14:05:40|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|119
1729692350000|2024-10-23 14:05:50|||||||||9
1729692360000|2024-10-23 14:06:00|||||||||31
1729692370000|2024-10-23 14:06:10|||||||||2
1729692380000|2024-10-23 14:06:20|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|54
1729692390000|2024-10-23 14:06:30|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|7
1729692400000|2024-10-23 14:06:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|24
1729692410000|2024-10-23 14:06:50|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|105
1729692420000|2024-10-23 14:07:00|18.67|18.51|18.67|18.51|18.67|18.51|18.63|18.47|90
1729692430000|2024-10-23 14:07:10|||||||||7
1729692440000|2024-10-23 14:07:20|||||||||2
1729692450000|2024-10-23 14:07:30|||||||||2
1729692460000|2024-10-23 14:07:40|||||||||2
1729692470000|2024-10-23 14:07:50|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|34
1729692480000|2024-10-23 14:08:00|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|26
1729692490000|2024-10-23 14:08:10|||||||||7
1729692500000|2024-10-23 14:08:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|17
1729692510000|2024-10-23 14:08:30|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|2
1729692520000|2024-10-23 14:08:40|||||||||13
1729692530000|2024-10-23 14:08:50|||||||||2
1729692540000|2024-10-23 14:09:00|||||||||11
1729692550000|2024-10-23 14:09:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|4
1729692560000|2024-10-23 14:09:20|||||||||10
1729692570000|2024-10-23 14:09:30|||||||||2
1729692580000|2024-10-23 14:09:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1729692590000|2024-10-23 14:09:50|||||||||3
1729692600000|2024-10-23 14:10:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1729692610000|2024-10-23 14:10:10|||||||||12
1729692620000|2024-10-23 14:10:20|||||||||3
1729692630000|2024-10-23 14:10:30|||||||||13
1729692640000|2024-10-23 14:10:40|||||||||12
1729692650000|2024-10-23 14:10:50|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|47
1729692660000|2024-10-23 14:11:00|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|36
1729692670000|2024-10-23 14:11:10|||||||||3
1729692680000|2024-10-23 14:11:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1729692690000|2024-10-23 14:11:30|||||||||4
1729692700000|2024-10-23 14:11:40|||||||||3
1729692710000|2024-10-23 14:11:50|||||||||2
1729692720000|2024-10-23 14:12:00|||||||||14
1729692730000|2024-10-23 14:12:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|34
1729692740000|2024-10-23 14:12:20|||||||||74
1729692750000|2024-10-23 14:12:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|218
1729692760000|2024-10-23 14:12:40|||||||||8
1729692770000|2024-10-23 14:12:50|||||||||3
1729692780000|2024-10-23 14:13:00|||||||||14
1729692790000|2024-10-23 14:13:10|||||||||3
1729692800000|2024-10-23 14:13:20|||||||||2
1729692810000|2024-10-23 14:13:30|||||||||3
1729692820000|2024-10-23 14:13:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|6
1729692830000|2024-10-23 14:13:50|||||||||2
1729692840000|2024-10-23 14:14:00|||||||||3
1729692850000|2024-10-23 14:14:10|||||||||13
1729692860000|2024-10-23 14:14:20|||||||||7
1729692870000|2024-10-23 14:14:30|||||||||1
1729692880000|2024-10-23 14:14:40|||||||||4
1729692890000|2024-10-23 14:14:50|||||||||30
1729692900000|2024-10-23 14:15:00|||||||||26
1729692910000|2024-10-23 14:15:10|||||||||5
1729692920000|2024-10-23 14:15:20|||||||||6
1729692930000|2024-10-23 14:15:30|||||||||14
1729692940000|2024-10-23 14:15:40|||||||||4
1729692950000|2024-10-23 14:15:50|||||||||32
1729692960000|2024-10-23 14:16:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|6
1729692970000|2024-10-23 14:16:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|7
1729692980000|2024-10-23 14:16:20|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|10
1729692990000|2024-10-23 14:16:30|||||||||5
1729693000000|2024-10-23 14:16:40|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|9
1729693010000|2024-10-23 14:16:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1729693020000|2024-10-23 14:17:00|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|6
1729693030000|2024-10-23 14:17:10|||||||||5
1729693040000|2024-10-23 14:17:20|||||||||3
1729693050000|2024-10-23 14:17:30|||||||||32
1729693060000|2024-10-23 14:17:40|||||||||3
1729693070000|2024-10-23 14:17:50|||||||||4
1729693080000|2024-10-23 14:18:00|||||||||3
1729693090000|2024-10-23 14:18:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|5
1729693100000|2024-10-23 14:18:20|||||||||18
1729693110000|2024-10-23 14:18:30|||||||||4
1729693120000|2024-10-23 14:18:40|||||||||10
1729693130000|2024-10-23 14:18:50|||||||||2
1729693140000|2024-10-23 14:19:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|21
1729693150000|2024-10-23 14:19:10|||||||||4
1729693160000|2024-10-23 14:19:20|||||||||6
1729693170000|2024-10-23 14:19:30|||||||||7
1729693180000|2024-10-23 14:19:40|||||||||4
1729693190000|2024-10-23 14:19:50|||||||||6
1729693200000|2024-10-23 14:20:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|7
1729693210000|2024-10-23 14:20:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|106
1729693220000|2024-10-23 14:20:20|||||||||8
1729693230000|2024-10-23 14:20:30|||||||||3
1729693240000|2024-10-23 14:20:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1729693250000|2024-10-23 14:20:50|||||||||5
1729693260000|2024-10-23 14:21:00|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|107
1729693270000|2024-10-23 14:21:10|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|25
1729693280000|2024-10-23 14:21:20|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|9
1729693290000|2024-10-23 14:21:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|14
1729693300000|2024-10-23 14:21:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|5
1729693310000|2024-10-23 14:21:50|||||||||6
1729693320000|2024-10-23 14:22:00|||||||||2
1729693330000|2024-10-23 14:22:10|||||||||12
1729693340000|2024-10-23 14:22:20|||||||||6
1729693350000|2024-10-23 14:22:30|||||||||6
1729693360000|2024-10-23 14:22:40|||||||||2
1729693370000|2024-10-23 14:22:50|||||||||6
1729693380000|2024-10-23 14:23:00|||||||||3
1729693390000|2024-10-23 14:23:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|9
1729693400000|2024-10-23 14:23:20|||||||||5
1729693410000|2024-10-23 14:23:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1729693420000|2024-10-23 14:23:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1729693430000|2024-10-23 14:23:50|||||||||7
1729693440000|2024-10-23 14:24:00|||||||||8
1729693450000|2024-10-23 14:24:10|||||||||9
1729693460000|2024-10-23 14:24:20|||||||||5
1729693470000|2024-10-23 14:24:30|||||||||5
1729693480000|2024-10-23 14:24:40|||||||||6
1729693490000|2024-10-23 14:24:50|||||||||6
1729693500000|2024-10-23 14:25:00|||||||||6
1729693510000|2024-10-23 14:25:10|||||||||9
1729693520000|2024-10-23 14:25:20|||||||||5
1729693530000|2024-10-23 14:25:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|5
1729693540000|2024-10-23 14:25:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|10
1729693550000|2024-10-23 14:25:50|||||||||7
1729693560000|2024-10-23 14:26:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1729693570000|2024-10-23 14:26:10|||||||||5
1729693580000|2024-10-23 14:26:20|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|58
1729693590000|2024-10-23 14:26:30|||||||||3
1729693600000|2024-10-23 14:26:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|12
1729693610000|2024-10-23 14:26:50|||||||||10
1729693620000|2024-10-23 14:27:00|||||||||21
1729693630000|2024-10-23 14:27:10|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|76
1729693640000|2024-10-23 14:27:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|7
1729693650000|2024-10-23 14:27:30|||||||||8
1729693660000|2024-10-23 14:27:40|||||||||5
1729693670000|2024-10-23 14:27:50|||||||||13
1729693680000|2024-10-23 14:28:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|87
1729693690000|2024-10-23 14:28:10|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|65
1729693700000|2024-10-23 14:28:20|18.53|18.37|18.53|18.37|18.53|18.37|18.49|18.33|39
1729693710000|2024-10-23 14:28:30|||||||||7
1729693720000|2024-10-23 14:28:40|||||||||4
1729693730000|2024-10-23 14:28:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|15
1729693740000|2024-10-23 14:29:00|||||||||6
1729693750000|2024-10-23 14:29:10|||||||||7
1729693760000|2024-10-23 14:29:20|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|12
1729693770000|2024-10-23 14:29:30|||||||||8
1729693780000|2024-10-23 14:29:40|||||||||6
1729693790000|2024-10-23 14:29:50|||||||||14
1729693800000|2024-10-23 14:30:00|||||||||3
1729693810000|2024-10-23 14:30:10|||||||||3
1729693820000|2024-10-23 14:30:20|||||||||4
1729693830000|2024-10-23 14:30:30|||||||||11
1729693840000|2024-10-23 14:30:40|||||||||5
1729693850000|2024-10-23 14:30:50|||||||||50
1729693860000|2024-10-23 14:31:00|||||||||1
1729693870000|2024-10-23 14:31:10|||||||||2
1729693880000|2024-10-23 14:31:20|||||||||2
1729693890000|2024-10-23 14:31:30|||||||||2
1729693900000|2024-10-23 14:31:40|||||||||3
1729693910000|2024-10-23 14:31:50|||||||||3
1729693920000|2024-10-23 14:32:00|||||||||1
1729693930000|2024-10-23 14:32:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|31
1729693940000|2024-10-23 14:32:20|||||||||15
1729693950000|2024-10-23 14:32:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|3
1729693960000|2024-10-23 14:32:40|||||||||4
1729693970000|2024-10-23 14:32:50|||||||||3
1729693980000|2024-10-23 14:33:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1729693990000|2024-10-23 14:33:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1729694000000|2024-10-23 14:33:20|||||||||2
1729694010000|2024-10-23 14:33:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|121
1729694020000|2024-10-23 14:33:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|12
1729694030000|2024-10-23 14:33:50|||||||||4
1729694040000|2024-10-23 14:34:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|57
1729694050000|2024-10-23 14:34:10|||||||||3
1729694060000|2024-10-23 14:34:20|||||||||20
1729694070000|2024-10-23 14:34:30|||||||||9
1729694080000|2024-10-23 14:34:40|||||||||2
1729694090000|2024-10-23 14:34:50|||||||||7
1729694100000|2024-10-23 14:35:00|||||||||2
1729694110000|2024-10-23 14:35:10|||||||||4
1729694120000|2024-10-23 14:35:20|||||||||2
1729694130000|2024-10-23 14:35:30|||||||||1
1729694140000|2024-10-23 14:35:40|||||||||2
1729694150000|2024-10-23 14:35:50|||||||||140
1729694160000|2024-10-23 14:36:00|||||||||1
1729694170000|2024-10-23 14:36:10|18.48|18.32|18.48|18.32|18.48|18.32|18.44|18.28|31
1729694180000|2024-10-23 14:36:20|||||||||1
1729694190000|2024-10-23 14:36:30|||||||||1
1729694200000|2024-10-23 14:36:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|8
1729694210000|2024-10-23 14:36:50|||||||||1
1729694220000|2024-10-23 14:37:00|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|6
1729694230000|2024-10-23 14:37:10|||||||||1
1729694240000|2024-10-23 14:37:20|||||||||2
1729694250000|2024-10-23 14:37:30|||||||||6
1729694260000|2024-10-23 14:37:40|||||||||2
1729694270000|2024-10-23 14:37:50|||||||||3
1729694280000|2024-10-23 14:38:00|||||||||1
1729694290000|2024-10-23 14:38:10|||||||||1
1729694300000|2024-10-23 14:38:20|||||||||1
1729694320000|2024-10-23 14:38:40|||||||||1
1729694330000|2024-10-23 14:38:50|||||||||2
1729694340000|2024-10-23 14:39:00|||||||||1
1729694350000|2024-10-23 14:39:10|||||||||1
1729694360000|2024-10-23 14:39:20|||||||||1
1729694380000|2024-10-23 14:39:40|||||||||2
1729694390000|2024-10-23 14:39:50|||||||||2
1729694400000|2024-10-23 14:40:00|||||||||2
1729694410000|2024-10-23 14:40:10|||||||||1
1729694420000|2024-10-23 14:40:20|||||||||2
1729694430000|2024-10-23 14:40:30|||||||||3
1729694440000|2024-10-23 14:40:40|||||||||9
1729694450000|2024-10-23 14:40:50|||||||||2
1729694460000|2024-10-23 14:41:00|||||||||1
1729694470000|2024-10-23 14:41:10|||||||||3
1729694480000|2024-10-23 14:41:20|||||||||3
1729694490000|2024-10-23 14:41:30|||||||||2
1729694500000|2024-10-23 14:41:40|||||||||3
1729694510000|2024-10-23 14:41:50|||||||||2
1729694520000|2024-10-23 14:42:00|||||||||2
1729694530000|2024-10-23 14:42:10|||||||||2
1729694540000|2024-10-23 14:42:20|||||||||2
1729694560000|2024-10-23 14:42:40|||||||||5
1729694570000|2024-10-23 14:42:50|||||||||4
1729694580000|2024-10-23 14:43:00|||||||||2
1729694590000|2024-10-23 14:43:10|||||||||1
1729694600000|2024-10-23 14:43:20|||||||||3
1729694620000|2024-10-23 14:43:40|||||||||3
1729694630000|2024-10-23 14:43:50|||||||||2
1729694640000|2024-10-23 14:44:00|18.48|18.32|18.44|18.28|18.48|18.32|18.44|18.28|105
1729694650000|2024-10-23 14:44:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|20
1729694660000|2024-10-23 14:44:20|||||||||2
1729694680000|2024-10-23 14:44:40|||||||||22
1729694690000|2024-10-23 14:44:50|||||||||2
1729694700000|2024-10-23 14:45:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|11
1729694710000|2024-10-23 14:45:10|||||||||1
1729694720000|2024-10-23 14:45:20|||||||||1
1729694740000|2024-10-23 14:45:40|||||||||1
1729694750000|2024-10-23 14:45:50|||||||||2
1729694760000|2024-10-23 14:46:00|||||||||7
1729694770000|2024-10-23 14:46:10|||||||||3
1729694780000|2024-10-23 14:46:20|||||||||10
1729694800000|2024-10-23 14:46:40|||||||||1
1729694810000|2024-10-23 14:46:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|233
1729694820000|2024-10-23 14:47:00|||||||||2
1729694830000|2024-10-23 14:47:10|||||||||2
1729694840000|2024-10-23 14:47:20|||||||||2
1729694860000|2024-10-23 14:47:40|||||||||1
1729694870000|2024-10-23 14:47:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|33
1729694880000|2024-10-23 14:48:00|||||||||1
1729694890000|2024-10-23 14:48:10|||||||||2
1729694900000|2024-10-23 14:48:20|||||||||3
1729694920000|2024-10-23 14:48:40|||||||||1
1729694930000|2024-10-23 14:48:50|18.44|18.28|18.48|18.32|18.49|18.33|18.44|18.28|317
1729694940000|2024-10-23 14:49:00|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|1
1729694950000|2024-10-23 14:49:10|||||||||1
1729694960000|2024-10-23 14:49:20|||||||||2
1729694970000|2024-10-23 14:49:30|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|0
1729694980000|2024-10-23 14:49:40|||||||||1
1729694990000|2024-10-23 14:49:50|||||||||1
1729695000000|2024-10-23 14:50:00|||||||||1
1729695010000|2024-10-23 14:50:10|||||||||1
1729695020000|2024-10-23 14:50:20|||||||||6
1729695040000|2024-10-23 14:50:40|||||||||1
1729695050000|2024-10-23 14:50:50|||||||||2
1729695060000|2024-10-23 14:51:00|||||||||61
1729695070000|2024-10-23 14:51:10|||||||||1
1729695080000|2024-10-23 14:51:20|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|1
1729695100000|2024-10-23 14:51:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1729695110000|2024-10-23 14:51:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1729695120000|2024-10-23 14:52:00|||||||||1
1729695130000|2024-10-23 14:52:10|||||||||2
1729695140000|2024-10-23 14:52:20|||||||||2
1729695160000|2024-10-23 14:52:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|127
1729695170000|2024-10-23 14:52:50|||||||||3
1729695180000|2024-10-23 14:53:00|||||||||53
1729695190000|2024-10-23 14:53:10|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|64
1729695200000|2024-10-23 14:53:20|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|37
1729695210000|2024-10-23 14:53:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|81
1729695220000|2024-10-23 14:53:40|||||||||6
1729695230000|2024-10-23 14:53:50|18.6|18.44|18.62|18.46|18.62|18.46|18.58|18.42|8
1729695240000|2024-10-23 14:54:00|18.58|18.42|18.6|18.44|18.62|18.46|18.58|18.42|8
1729695250000|2024-10-23 14:54:10|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|20
1729695260000|2024-10-23 14:54:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1729695270000|2024-10-23 14:54:30|||||||||12
1729695280000|2024-10-23 14:54:40|||||||||1
1729695290000|2024-10-23 14:54:50|||||||||2
1729695300000|2024-10-23 14:55:00|||||||||2
1729695310000|2024-10-23 14:55:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1729695320000|2024-10-23 14:55:20|||||||||2
1729695330000|2024-10-23 14:55:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|8
1729695340000|2024-10-23 14:55:40|||||||||23
1729695350000|2024-10-23 14:55:50|||||||||2
1729695360000|2024-10-23 14:56:00|||||||||3
1729695370000|2024-10-23 14:56:10|||||||||2
1729695380000|2024-10-23 14:56:20|||||||||12
1729695390000|2024-10-23 14:56:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|8
1729695400000|2024-10-23 14:56:40|||||||||4
1729695410000|2024-10-23 14:56:50|18.65|18.49|18.63|18.47|18.67|18.51|18.63|18.47|26
1729695420000|2024-10-23 14:57:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1729695430000|2024-10-23 14:57:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|36
1729695440000|2024-10-23 14:57:20|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|17
1729695450000|2024-10-23 14:57:30|||||||||2
1729695460000|2024-10-23 14:57:40|||||||||5
1729695470000|2024-10-23 14:57:50|||||||||102
1729695480000|2024-10-23 14:58:00|||||||||12
1729695490000|2024-10-23 14:58:10|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|40
1729695500000|2024-10-23 14:58:20|||||||||2
1729695510000|2024-10-23 14:58:30|||||||||2
1729695520000|2024-10-23 14:58:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|37
1729695530000|2024-10-23 14:58:50|||||||||3
1729695540000|2024-10-23 14:59:00|||||||||7
1729695550000|2024-10-23 14:59:10|||||||||2
1729695560000|2024-10-23 14:59:20|||||||||2
1729695570000|2024-10-23 14:59:30|||||||||7
1729695580000|2024-10-23 14:59:40|||||||||2
1729695590000|2024-10-23 14:59:50|||||||||3
1729695600000|2024-10-23 15:00:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|6
1729695610000|2024-10-23 15:00:10|||||||||3
1729695620000|2024-10-23 15:00:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|4
1729695630000|2024-10-23 15:00:30|||||||||3
1729695640000|2024-10-23 15:00:40|||||||||3
1729695650000|2024-10-23 15:00:50|||||||||2
1729695660000|2024-10-23 15:01:00|||||||||3
1729695670000|2024-10-23 15:01:10|||||||||4
1729695680000|2024-10-23 15:01:20|||||||||5
1729695690000|2024-10-23 15:01:30|||||||||5
1729695700000|2024-10-23 15:01:40|||||||||1
1729695710000|2024-10-23 15:01:50|||||||||12
1729695720000|2024-10-23 15:02:00|||||||||77
1729695730000|2024-10-23 15:02:10|||||||||12
1729695740000|2024-10-23 15:02:20|||||||||27
1729695750000|2024-10-23 15:02:30|||||||||4
1729695760000|2024-10-23 15:02:40|||||||||10
1729695770000|2024-10-23 15:02:50|||||||||9
1729695780000|2024-10-23 15:03:00|||||||||6
1729695790000|2024-10-23 15:03:10|||||||||4
1729695800000|2024-10-23 15:03:20|||||||||4
1729695810000|2024-10-23 15:03:30|||||||||8
1729695820000|2024-10-23 15:03:40|||||||||3
1729695830000|2024-10-23 15:03:50|||||||||7
1729695840000|2024-10-23 15:04:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|50
1729695850000|2024-10-23 15:04:10|||||||||30
1729695860000|2024-10-23 15:04:20|||||||||18
1729695870000|2024-10-23 15:04:30|||||||||15
1729695880000|2024-10-23 15:04:40|||||||||20
1729695890000|2024-10-23 15:04:50|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|37
1729695900000|2024-10-23 15:05:00|||||||||3
1729695910000|2024-10-23 15:05:10|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|41
1729695920000|2024-10-23 15:05:20|||||||||4
1729695930000|2024-10-23 15:05:30|||||||||3
1729695940000|2024-10-23 15:05:40|||||||||3
1729695950000|2024-10-23 15:05:50|||||||||2
1729695960000|2024-10-23 15:06:00|||||||||4
1729695970000|2024-10-23 15:06:10|||||||||7
1729695980000|2024-10-23 15:06:20|||||||||3
1729695990000|2024-10-23 15:06:30|||||||||13
1729696000000|2024-10-23 15:06:40|||||||||3
1729696010000|2024-10-23 15:06:50|||||||||3
1729696020000|2024-10-23 15:07:00|||||||||4
1729696030000|2024-10-23 15:07:10|||||||||2
1729696040000|2024-10-23 15:07:20|||||||||4
1729696050000|2024-10-23 15:07:30|||||||||3
1729696060000|2024-10-23 15:07:40|||||||||4
1729696070000|2024-10-23 15:07:50|||||||||6
1729696080000|2024-10-23 15:08:00|||||||||5
1729696090000|2024-10-23 15:08:10|||||||||2
1729696100000|2024-10-23 15:08:20|||||||||3
1729696110000|2024-10-23 15:08:30|||||||||2
1729696120000|2024-10-23 15:08:40|||||||||3
1729696130000|2024-10-23 15:08:50|||||||||4
1729696140000|2024-10-23 15:09:00|||||||||5
1729696150000|2024-10-23 15:09:10|||||||||3
1729696160000|2024-10-23 15:09:20|||||||||9
1729696170000|2024-10-23 15:09:30|||||||||5
1729696180000|2024-10-23 15:09:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|113
1729696190000|2024-10-23 15:09:50|||||||||70
1729696200000|2024-10-23 15:10:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|3
1729696210000|2024-10-23 15:10:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1729696220000|2024-10-23 15:10:20|18.63|18.47|18.67|18.51|18.67|18.51|18.62|18.46|79
1729696230000|2024-10-23 15:10:30|||||||||10
1729696240000|2024-10-23 15:10:40|||||||||7
1729696250000|2024-10-23 15:10:50|||||||||2
1729696260000|2024-10-23 15:11:00|||||||||16
1729696270000|2024-10-23 15:11:10|18.71|18.55|18.71|18.55|18.71|18.55|18.67|18.51|73
1729696280000|2024-10-23 15:11:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|6
1729696290000|2024-10-23 15:11:30|||||||||4
1729696300000|2024-10-23 15:11:40|||||||||2
1729696310000|2024-10-23 15:11:50|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|25
1729696320000|2024-10-23 15:12:00|||||||||24
1729696330000|2024-10-23 15:12:10|||||||||1
1729696340000|2024-10-23 15:12:20|||||||||1
1729696350000|2024-10-23 15:12:30|||||||||1
1729696360000|2024-10-23 15:12:40|||||||||3
1729696370000|2024-10-23 15:12:50|||||||||1
1729696380000|2024-10-23 15:13:00|||||||||4
1729696390000|2024-10-23 15:13:10|||||||||6
1729696400000|2024-10-23 15:13:20|||||||||60
1729696410000|2024-10-23 15:13:30|||||||||1
1729696420000|2024-10-23 15:13:40|||||||||2
1729696430000|2024-10-23 15:13:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|25
1729696440000|2024-10-23 15:14:00|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|11
1729696450000|2024-10-23 15:14:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|5
1729696460000|2024-10-23 15:14:20|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|4
1729696470000|2024-10-23 15:14:30|||||||||6
1729696480000|2024-10-23 15:14:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1729696490000|2024-10-23 15:14:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|21
1729696500000|2024-10-23 15:15:00|||||||||87
1729696510000|2024-10-23 15:15:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1729696520000|2024-10-23 15:15:20|||||||||8
1729696530000|2024-10-23 15:15:30|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|4
1729696540000|2024-10-23 15:15:40|||||||||1
1729696550000|2024-10-23 15:15:50|||||||||3
1729696560000|2024-10-23 15:16:00|||||||||3
1729696570000|2024-10-23 15:16:10|||||||||19
1729696580000|2024-10-23 15:16:20|||||||||1
1729696590000|2024-10-23 15:16:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1729696600000|2024-10-23 15:16:40|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1729696610000|2024-10-23 15:16:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1729696620000|2024-10-23 15:17:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|3
1729696630000|2024-10-23 15:17:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|58
1729696640000|2024-10-23 15:17:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|11
1729696650000|2024-10-23 15:17:30|18.77|18.61|18.81|18.65|18.81|18.65|18.76|18.6|5
1729696660000|2024-10-23 15:17:40|||||||||15
1729696670000|2024-10-23 15:17:50|||||||||7
1729696680000|2024-10-23 15:18:00|||||||||17
1729696690000|2024-10-23 15:18:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|24
1729696700000|2024-10-23 15:18:20|18.81|18.65|18.82|18.66|18.86|18.7|18.81|18.65|22
1729696710000|2024-10-23 15:18:30|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|50
1729696720000|2024-10-23 15:18:40|||||||||2
1729696730000|2024-10-23 15:18:50|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|56
1729696740000|2024-10-23 15:19:00|||||||||5
1729696750000|2024-10-23 15:19:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1729696760000|2024-10-23 15:19:20|||||||||3
1729696770000|2024-10-23 15:19:30|||||||||1
1729696780000|2024-10-23 15:19:40|||||||||1
1729696790000|2024-10-23 15:19:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|1
1729696800000|2024-10-23 15:20:00|18.82|18.66|18.82|18.66|18.82|18.66|18.81|18.65|5
1729696810000|2024-10-23 15:20:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|3
1729696820000|2024-10-23 15:20:20|||||||||2
1729696830000|2024-10-23 15:20:30|||||||||26
1729696840000|2024-10-23 15:20:40|||||||||55
1729696850000|2024-10-23 15:20:50|||||||||3
1729696860000|2024-10-23 15:21:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|75
1729696870000|2024-10-23 15:21:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|10
1729696880000|2024-10-23 15:21:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|76
1729696890000|2024-10-23 15:21:30|18.74|18.58|18.74|18.58|18.76|18.6|18.72|18.56|357
1729696900000|2024-10-23 15:21:40|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|4
1729696910000|2024-10-23 15:21:50|||||||||1
1729696920000|2024-10-23 15:22:00|||||||||13
1729696930000|2024-10-23 15:22:10|||||||||2
1729696940000|2024-10-23 15:22:20|||||||||1
1729696960000|2024-10-23 15:22:40|18.68|18.52|18.68|18.52|18.72|18.56|18.68|18.52|104
1729696970000|2024-10-23 15:22:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|11
1729696980000|2024-10-23 15:23:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1729696990000|2024-10-23 15:23:10|||||||||8
1729697000000|2024-10-23 15:23:20|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|7
1729697010000|2024-10-23 15:23:30|||||||||1
1729697020000|2024-10-23 15:23:40|||||||||2
1729697030000|2024-10-23 15:23:50|||||||||2
1729697040000|2024-10-23 15:24:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|34
1729697050000|2024-10-23 15:24:10|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|7
1729697060000|2024-10-23 15:24:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|2
1729697070000|2024-10-23 15:24:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|213
1729697080000|2024-10-23 15:24:40|||||||||3
1729697090000|2024-10-23 15:24:50|||||||||1
1729697100000|2024-10-23 15:25:00|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|16
1729697110000|2024-10-23 15:25:10|||||||||73
1729697120000|2024-10-23 15:25:20|||||||||1
1729697130000|2024-10-23 15:25:30|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|25
1729697140000|2024-10-23 15:25:40|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|2
1729697150000|2024-10-23 15:25:50|||||||||1
1729697160000|2024-10-23 15:26:00|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|12
1729697170000|2024-10-23 15:26:10|||||||||2
1729697180000|2024-10-23 15:26:20|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|0
1729697190000|2024-10-23 15:26:30|18.74|18.58|18.76|18.6|18.76|18.6|18.72|18.56|6
1729697200000|2024-10-23 15:26:40|||||||||2
1729697210000|2024-10-23 15:26:50|||||||||1
1729697220000|2024-10-23 15:27:00|||||||||7
1729697230000|2024-10-23 15:27:10|||||||||3
1729697240000|2024-10-23 15:27:20|||||||||2
1729697260000|2024-10-23 15:27:40|||||||||2
1729697270000|2024-10-23 15:27:50|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|26
1729697280000|2024-10-23 15:28:00|||||||||3
1729697290000|2024-10-23 15:28:10|||||||||71
1729697300000|2024-10-23 15:28:20|||||||||1
1729697310000|2024-10-23 15:28:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1729697320000|2024-10-23 15:28:40|||||||||6
1729697330000|2024-10-23 15:28:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|29
1729697340000|2024-10-23 15:29:00|18.85|18.69|18.81|18.65|18.86|18.7|18.81|18.65|49
1729697350000|2024-10-23 15:29:10|||||||||3
1729697360000|2024-10-23 15:29:20|18.84|18.68|18.82|18.66|18.86|18.7|18.81|18.65|24
1729697370000|2024-10-23 15:29:30|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|5
1729697380000|2024-10-23 15:29:40|||||||||2
1729697390000|2024-10-23 15:29:50|||||||||2
1729697400000|2024-10-23 15:30:00|18.82|18.66|18.82|18.66|18.86|18.7|18.81|18.65|67
1729697410000|2024-10-23 15:30:10|18.81|18.65|18.81|18.65|18.82|18.66|18.81|18.65|8
1729697420000|2024-10-23 15:30:20|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|14
1729697430000|2024-10-23 15:30:30|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|22
1729697440000|2024-10-23 15:30:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|15
1729697450000|2024-10-23 15:30:50|||||||||1
1729697460000|2024-10-23 15:31:00|||||||||2
1729697470000|2024-10-23 15:31:10|||||||||1
1729697490000|2024-10-23 15:31:30|||||||||1
1729697500000|2024-10-23 15:31:40|||||||||2
1729697510000|2024-10-23 15:31:50|||||||||1
1729697520000|2024-10-23 15:32:00|||||||||32
1729697530000|2024-10-23 15:32:10|||||||||31
1729697550000|2024-10-23 15:32:30|18.82|18.66|18.86|18.7|18.86|18.7|18.82|18.66|38
1729697560000|2024-10-23 15:32:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|118
1729697570000|2024-10-23 15:32:50|||||||||1
1729697580000|2024-10-23 15:33:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|10
1729697590000|2024-10-23 15:33:10|||||||||1
1729697600000|2024-10-23 15:33:20|||||||||1
1729697620000|2024-10-23 15:33:40|||||||||1
1729697630000|2024-10-23 15:33:50|||||||||1
1729697640000|2024-10-23 15:34:00|||||||||5
1729697650000|2024-10-23 15:34:10|||||||||2
1729697660000|2024-10-23 15:34:20|||||||||1
1729697680000|2024-10-23 15:34:40|||||||||25
1729697690000|2024-10-23 15:34:50|||||||||1
1729697700000|2024-10-23 15:35:00|||||||||2
1729697710000|2024-10-23 15:35:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|20
1729697720000|2024-10-23 15:35:20|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|88
1729697730000|2024-10-23 15:35:30|||||||||1
1729697740000|2024-10-23 15:35:40|||||||||1
1729697750000|2024-10-23 15:35:50|||||||||1
1729697760000|2024-10-23 15:36:00|||||||||2
1729697770000|2024-10-23 15:36:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|17
1729697780000|2024-10-23 15:36:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1729697790000|2024-10-23 15:36:30|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|8
1729697800000|2024-10-23 15:36:40|||||||||1
1729697810000|2024-10-23 15:36:50|||||||||1
1729697820000|2024-10-23 15:37:00|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|2
1729697830000|2024-10-23 15:37:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1729697840000|2024-10-23 15:37:20|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|0
1729697850000|2024-10-23 15:37:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|5
1729697860000|2024-10-23 15:37:40|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|2
1729697870000|2024-10-23 15:37:50|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|2
1729697880000|2024-10-23 15:38:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1729697890000|2024-10-23 15:38:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1729697900000|2024-10-23 15:38:20|||||||||2
1729697920000|2024-10-23 15:38:40|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|5
1729697930000|2024-10-23 15:38:50|||||||||1
1729697940000|2024-10-23 15:39:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1729697950000|2024-10-23 15:39:10|||||||||3
1729697970000|2024-10-23 15:39:30|||||||||2
1729697980000|2024-10-23 15:39:40|||||||||3
1729697990000|2024-10-23 15:39:50|||||||||1
1729698000000|2024-10-23 15:40:00|||||||||1
1729698010000|2024-10-23 15:40:10|||||||||4
1729698020000|2024-10-23 15:40:20|||||||||3
1729698030000|2024-10-23 15:40:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|59
1729698040000|2024-10-23 15:40:40|||||||||1
1729698050000|2024-10-23 15:40:50|||||||||1
1729698060000|2024-10-23 15:41:00|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|32
1729698070000|2024-10-23 15:41:10|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|11
1729698090000|2024-10-23 15:41:30|||||||||1
1729698100000|2024-10-23 15:41:40|||||||||2
1729698110000|2024-10-23 15:41:50|||||||||1
1729698120000|2024-10-23 15:42:00|||||||||7
1729698130000|2024-10-23 15:42:10|||||||||7
1729698140000|2024-10-23 15:42:20|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|174
1729698150000|2024-10-23 15:42:30|||||||||14
1729698160000|2024-10-23 15:42:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|29
1729698170000|2024-10-23 15:42:50|||||||||8
1729698180000|2024-10-23 15:43:00|||||||||8
1729698190000|2024-10-23 15:43:10|||||||||7
1729698200000|2024-10-23 15:43:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|15
1729698210000|2024-10-23 15:43:30|||||||||1
1729698220000|2024-10-23 15:43:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1729698230000|2024-10-23 15:43:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|1
1729698240000|2024-10-23 15:44:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1729698250000|2024-10-23 15:44:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|2
1729698270000|2024-10-23 15:44:30|||||||||1
1729698280000|2024-10-23 15:44:40|||||||||3
1729698290000|2024-10-23 15:44:50|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|16
1729698300000|2024-10-23 15:45:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|36
1729698310000|2024-10-23 15:45:10|||||||||3
1729698330000|2024-10-23 15:45:30|||||||||1
1729698340000|2024-10-23 15:45:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|22
1729698350000|2024-10-23 15:45:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|17
1729698360000|2024-10-23 15:46:00|||||||||1
1729698370000|2024-10-23 15:46:10|||||||||1
1729698380000|2024-10-23 15:46:20|||||||||5
1729698390000|2024-10-23 15:46:30|||||||||2
1729698400000|2024-10-23 15:46:40|||||||||2
1729698410000|2024-10-23 15:46:50|||||||||1
1729698420000|2024-10-23 15:47:00|||||||||3
1729698430000|2024-10-23 15:47:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|41
1729698440000|2024-10-23 15:47:20|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|12
1729698450000|2024-10-23 15:47:30|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|2
1729698460000|2024-10-23 15:47:40|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|25
1729698470000|2024-10-23 15:47:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1729698480000|2024-10-23 15:48:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|1
1729698490000|2024-10-23 15:48:10|||||||||4
1729698510000|2024-10-23 15:48:30|||||||||1
1729698520000|2024-10-23 15:48:40|||||||||8
1729698530000|2024-10-23 15:48:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1729698540000|2024-10-23 15:49:00|||||||||6
1729698550000|2024-10-23 15:49:10|||||||||2
1729698570000|2024-10-23 15:49:30|||||||||1
1729698580000|2024-10-23 15:49:40|||||||||2
1729698590000|2024-10-23 15:49:50|||||||||1
1729698600000|2024-10-23 15:50:00|||||||||2
1729698610000|2024-10-23 15:50:10|18.72|18.56|18.76|18.6|18.76|18.6|18.72|18.56|29
1729698630000|2024-10-23 15:50:30|||||||||1
1729698640000|2024-10-23 15:50:40|||||||||2
1729698650000|2024-10-23 15:50:50|||||||||2
1729698660000|2024-10-23 15:51:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1729698670000|2024-10-23 15:51:10|||||||||1
1729698680000|2024-10-23 15:51:20|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|1
1729698690000|2024-10-23 15:51:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|2
1729698700000|2024-10-23 15:51:40|||||||||1
1729698710000|2024-10-23 15:51:50|||||||||2
1729698720000|2024-10-23 15:52:00|||||||||1
1729698730000|2024-10-23 15:52:10|||||||||37
1729698740000|2024-10-23 15:52:20|||||||||1
1729698750000|2024-10-23 15:52:30|||||||||1
1729698760000|2024-10-23 15:52:40|||||||||3
1729698770000|2024-10-23 15:52:50|||||||||1
1729698780000|2024-10-23 15:53:00|||||||||2
1729698790000|2024-10-23 15:53:10|||||||||1
1729698800000|2024-10-23 15:53:20|||||||||83
1729698810000|2024-10-23 15:53:30|18.74|18.58|18.72|18.56|18.76|18.6|18.72|18.56|6
1729698820000|2024-10-23 15:53:40|||||||||1
1729698830000|2024-10-23 15:53:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1729698840000|2024-10-23 15:54:00|||||||||78
1729698850000|2024-10-23 15:54:10|18.77|18.61|18.81|18.65|18.81|18.65|18.76|18.6|122
1729698860000|2024-10-23 15:54:20|18.79|18.63|18.81|18.65|18.81|18.65|18.77|18.61|89
1729698870000|2024-10-23 15:54:30|18.77|18.61|18.77|18.61|18.81|18.65|18.77|18.61|5
1729698880000|2024-10-23 15:54:40|18.76|18.6|18.81|18.65|18.81|18.65|18.76|18.6|27
1729698890000|2024-10-23 15:54:50|||||||||39
1729698900000|2024-10-23 15:55:00|||||||||1
1729698910000|2024-10-23 15:55:10|||||||||1
1729698930000|2024-10-23 15:55:30|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|137
1729698940000|2024-10-23 15:55:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1729698950000|2024-10-23 15:55:50|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1729698960000|2024-10-23 15:56:00|18.77|18.61|18.77|18.61|18.77|18.61|18.76|18.6|1
1729698970000|2024-10-23 15:56:10|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|1
1729698980000|2024-10-23 15:56:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1729698990000|2024-10-23 15:56:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1729699000000|2024-10-23 15:56:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1729699010000|2024-10-23 15:56:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|9
1729699020000|2024-10-23 15:57:00|18.79|18.63|18.77|18.61|18.81|18.65|18.77|18.61|20
1729699030000|2024-10-23 15:57:10|18.81|18.65|18.77|18.61|18.81|18.65|18.77|18.61|8
1729699050000|2024-10-23 15:57:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1729699060000|2024-10-23 15:57:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|54
1729699070000|2024-10-23 15:57:50|||||||||1
1729699080000|2024-10-23 15:58:00|||||||||2
1729699090000|2024-10-23 15:58:10|||||||||1
1729699110000|2024-10-23 15:58:30|||||||||1
1729699120000|2024-10-23 15:58:40|||||||||1
1729699130000|2024-10-23 15:58:50|||||||||3
1729699140000|2024-10-23 15:59:00|||||||||85
1729699150000|2024-10-23 15:59:10|||||||||2
1729699160000|2024-10-23 15:59:20|||||||||2
1729699170000|2024-10-23 15:59:30|||||||||1
1729699180000|2024-10-23 15:59:40|||||||||1
1729699190000|2024-10-23 15:59:50|||||||||8
1729699200000|2024-10-23 16:00:00|||||||||3
1729699210000|2024-10-23 16:00:10|||||||||18
1729699220000|2024-10-23 16:00:20|||||||||1
1729699230000|2024-10-23 16:00:30|||||||||2
1729699240000|2024-10-23 16:00:40|||||||||1
1729699250000|2024-10-23 16:00:50|||||||||1
1729699260000|2024-10-23 16:01:00|||||||||1
1729699270000|2024-10-23 16:01:10|||||||||2
1729699280000|2024-10-23 16:01:20|||||||||1
1729699290000|2024-10-23 16:01:30|||||||||1
1729699300000|2024-10-23 16:01:40|||||||||1
1729699310000|2024-10-23 16:01:50|||||||||1
1729699320000|2024-10-23 16:02:00|||||||||4
1729699330000|2024-10-23 16:02:10|18.76|18.6|18.76|18.6|18.76|18.6|18.72|18.56|63
1729699340000|2024-10-23 16:02:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1729699350000|2024-10-23 16:02:30|||||||||1
1729699360000|2024-10-23 16:02:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|25
1729699370000|2024-10-23 16:02:50|||||||||1
1729699380000|2024-10-23 16:03:00|18.86|18.7|18.86|18.7|18.86|18.7|18.81|18.65|59
1729699390000|2024-10-23 16:03:10|18.85|18.69|18.81|18.65|18.86|18.7|18.81|18.65|13
1729699400000|2024-10-23 16:03:20|18.84|18.68|18.81|18.65|18.86|18.7|18.81|18.65|71
1729699410000|2024-10-23 16:03:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|27
1729699420000|2024-10-23 16:03:40|||||||||2
1729699430000|2024-10-23 16:03:50|||||||||1
1729699440000|2024-10-23 16:04:00|||||||||4
1729699450000|2024-10-23 16:04:10|||||||||2
1729699460000|2024-10-23 16:04:20|||||||||5
1729699470000|2024-10-23 16:04:30|||||||||1
1729699480000|2024-10-23 16:04:40|||||||||1
1729699490000|2024-10-23 16:04:50|||||||||2
1729699500000|2024-10-23 16:05:00|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|16
1729699510000|2024-10-23 16:05:10|18.84|18.68|18.84|18.68|18.86|18.7|18.81|18.65|102
1729699520000|2024-10-23 16:05:20|18.81|18.65|18.81|18.65|18.84|18.68|18.81|18.65|56
1729699530000|2024-10-23 16:05:30|||||||||1
1729699540000|2024-10-23 16:05:40|18.84|18.68|18.85|18.69|18.86|18.7|18.81|18.65|24
1729699550000|2024-10-23 16:05:50|18.86|18.7|18.81|18.65|18.86|18.7|18.81|18.65|5
1729699560000|2024-10-23 16:06:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|3
1729699570000|2024-10-23 16:06:10|||||||||1
1729699580000|2024-10-23 16:06:20|||||||||2
1729699590000|2024-10-23 16:06:30|||||||||4
1729699600000|2024-10-23 16:06:40|||||||||1
1729699610000|2024-10-23 16:06:50|||||||||1
1729699620000|2024-10-23 16:07:00|||||||||1
1729699630000|2024-10-23 16:07:10|||||||||1
1729699650000|2024-10-23 16:07:30|18.89|18.73|18.88|18.72|18.89|18.73|18.86|18.7|63
1729699660000|2024-10-23 16:07:40|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|9
1729699670000|2024-10-23 16:07:50|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|4
1729699680000|2024-10-23 16:08:00|18.88|18.72|18.86|18.7|18.89|18.73|18.86|18.7|11
1729699690000|2024-10-23 16:08:10|18.88|18.72|18.88|18.72|18.89|18.73|18.86|18.7|3
1729699700000|2024-10-23 16:08:20|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|5
1729699710000|2024-10-23 16:08:30|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|1
1729699720000|2024-10-23 16:08:40|||||||||1
1729699730000|2024-10-23 16:08:50|||||||||4
1729699740000|2024-10-23 16:09:00|||||||||1
1729699750000|2024-10-23 16:09:10|||||||||1
1729699760000|2024-10-23 16:09:20|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|49
1729699770000|2024-10-23 16:09:30|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|20
1729699780000|2024-10-23 16:09:40|||||||||1
1729699790000|2024-10-23 16:09:50|||||||||56
1729699800000|2024-10-23 16:10:00|||||||||1
1729699810000|2024-10-23 16:10:10|||||||||1
1729699830000|2024-10-23 16:10:30|||||||||1
1729699840000|2024-10-23 16:10:40|||||||||1
1729699850000|2024-10-23 16:10:50|||||||||5
1729699860000|2024-10-23 16:11:00|||||||||3
1729699870000|2024-10-23 16:11:10|||||||||110
1729699890000|2024-10-23 16:11:30|||||||||1
1729699900000|2024-10-23 16:11:40|||||||||3
1729699910000|2024-10-23 16:11:50|||||||||1
1729699920000|2024-10-23 16:12:00|||||||||3
1729699930000|2024-10-23 16:12:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1729699940000|2024-10-23 16:12:20|||||||||1
1729699950000|2024-10-23 16:12:30|||||||||3
1729699960000|2024-10-23 16:12:40|||||||||3
1729699970000|2024-10-23 16:12:50|||||||||3
1729699980000|2024-10-23 16:13:00|||||||||2
1729699990000|2024-10-23 16:13:10|||||||||1
1729700010000|2024-10-23 16:13:30|||||||||5
1729700020000|2024-10-23 16:13:40|||||||||2
1729700030000|2024-10-23 16:13:50|||||||||2
1729700040000|2024-10-23 16:14:00|||||||||3
1729700050000|2024-10-23 16:14:10|||||||||1
1729700070000|2024-10-23 16:14:30|||||||||1
1729700080000|2024-10-23 16:14:40|||||||||2
1729700090000|2024-10-23 16:14:50|||||||||4
1729700100000|2024-10-23 16:15:00|||||||||12
1729700110000|2024-10-23 16:15:10|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|54
1729700120000|2024-10-23 16:15:20|||||||||6
1729700130000|2024-10-23 16:15:30|18.89|18.73|18.9|18.74|18.91|18.75|18.89|18.73|1
1729700140000|2024-10-23 16:15:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1729700150000|2024-10-23 16:15:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|1
1729700160000|2024-10-23 16:16:00|18.9|18.74|18.89|18.73|18.91|18.75|18.89|18.73|2
1729700170000|2024-10-23 16:16:10|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|2
1729700180000|2024-10-23 16:16:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|9
1729700190000|2024-10-23 16:16:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1729700200000|2024-10-23 16:16:40|||||||||2
1729700210000|2024-10-23 16:16:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|6
1729700220000|2024-10-23 16:17:00|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|5
1729700230000|2024-10-23 16:17:10|||||||||5
1729700250000|2024-10-23 16:17:30|||||||||3
1729700260000|2024-10-23 16:17:40|||||||||1
1729700270000|2024-10-23 16:17:50|||||||||3
1729700280000|2024-10-23 16:18:00|||||||||1
1729700290000|2024-10-23 16:18:10|||||||||1
1729700310000|2024-10-23 16:18:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1729700320000|2024-10-23 16:18:40|||||||||4
1729700330000|2024-10-23 16:18:50|||||||||3
1729700340000|2024-10-23 16:19:00|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|72
1729700350000|2024-10-23 16:19:10|||||||||4
1729700360000|2024-10-23 16:19:20|||||||||2
1729700370000|2024-10-23 16:19:30|||||||||2
1729700380000|2024-10-23 16:19:40|||||||||2
1729700390000|2024-10-23 16:19:50|||||||||3
1729700400000|2024-10-23 16:20:00|||||||||14
1729700410000|2024-10-23 16:20:10|||||||||2
1729700430000|2024-10-23 16:20:30|||||||||2
1729700440000|2024-10-23 16:20:40|||||||||6
1729700450000|2024-10-23 16:20:50|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|36
1729700460000|2024-10-23 16:21:00|18.97|18.81|18.94|18.78|18.99|18.83|18.94|18.78|50
1729700470000|2024-10-23 16:21:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|3
1729700480000|2024-10-23 16:21:20|||||||||1
1729700490000|2024-10-23 16:21:30|||||||||2
1729700500000|2024-10-23 16:21:40|||||||||3
1729700510000|2024-10-23 16:21:50|||||||||3
1729700520000|2024-10-23 16:22:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|26
1729700530000|2024-10-23 16:22:10|||||||||2
1729700540000|2024-10-23 16:22:20|||||||||2
1729700550000|2024-10-23 16:22:30|||||||||2
1729700560000|2024-10-23 16:22:40|||||||||6
1729700570000|2024-10-23 16:22:50|||||||||17
1729700580000|2024-10-23 16:23:00|||||||||2
1729700590000|2024-10-23 16:23:10|||||||||2
1729700600000|2024-10-23 16:23:20|||||||||39
1729700610000|2024-10-23 16:23:30|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|80
1729700620000|2024-10-23 16:23:40|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|106
1729700630000|2024-10-23 16:23:50|||||||||2
1729700640000|2024-10-23 16:24:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1729700650000|2024-10-23 16:24:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|1
1729700660000|2024-10-23 16:24:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|4
1729700670000|2024-10-23 16:24:30|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|2
1729700680000|2024-10-23 16:24:40|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|2
1729700690000|2024-10-23 16:24:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|10
1729700700000|2024-10-23 16:25:00|19.03|18.87|19.03|18.87|19.04|18.88|18.99|18.83|54
1729700720000|2024-10-23 16:25:20|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|2
1729700730000|2024-10-23 16:25:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|0
1729700740000|2024-10-23 16:25:40|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|2
1729700750000|2024-10-23 16:25:50|||||||||1
1729700760000|2024-10-23 16:26:00|19.01|18.85|19.03|18.87|19.03|18.87|18.99|18.83|106
1729700770000|2024-10-23 16:26:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1729700780000|2024-10-23 16:26:20|||||||||2
1729700790000|2024-10-23 16:26:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|37
1729700800000|2024-10-23 16:26:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1729700810000|2024-10-23 16:26:50|||||||||2
1729700840000|2024-10-23 16:27:20|||||||||13
1729700850000|2024-10-23 16:27:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|15
1729700860000|2024-10-23 16:27:40|||||||||1
1729700870000|2024-10-23 16:27:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|3
1729700880000|2024-10-23 16:28:00|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|9
1729700890000|2024-10-23 16:28:10|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|5
1729700900000|2024-10-23 16:28:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|1
1729700910000|2024-10-23 16:28:30|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|0
1729700920000|2024-10-23 16:28:40|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|3
1729700930000|2024-10-23 16:28:50|||||||||3
1729700940000|2024-10-23 16:29:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1729700950000|2024-10-23 16:29:10|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|2
1729700960000|2024-10-23 16:29:20|||||||||4
1729700970000|2024-10-23 16:29:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|79
1729700980000|2024-10-23 16:29:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|33
1729700990000|2024-10-23 16:29:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|29
1729701000000|2024-10-23 16:30:00|||||||||29
1729701010000|2024-10-23 16:30:10|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|51
1729701020000|2024-10-23 16:30:20|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|18
1729701030000|2024-10-23 16:30:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|13
1729701040000|2024-10-23 16:30:40|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|33
1729701050000|2024-10-23 16:30:50|||||||||4
1729701060000|2024-10-23 16:31:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|1
1729701070000|2024-10-23 16:31:10|||||||||7
1729701080000|2024-10-23 16:31:20|||||||||1
1729701090000|2024-10-23 16:31:30|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|46
1729701100000|2024-10-23 16:31:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|122
1729701110000|2024-10-23 16:31:50|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|71
1729701120000|2024-10-23 16:32:00|19.12|18.96|19.08|18.92|19.12|18.96|19.08|18.92|18
1729701130000|2024-10-23 16:32:10|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|63
1729701150000|2024-10-23 16:32:30|||||||||1
1729701160000|2024-10-23 16:32:40|||||||||1
1729701170000|2024-10-23 16:32:50|||||||||1
1729701190000|2024-10-23 16:33:10|||||||||2
1729701210000|2024-10-23 16:33:30|||||||||1
1729701220000|2024-10-23 16:33:40|||||||||6
1729701230000|2024-10-23 16:33:50|||||||||1
1729701250000|2024-10-23 16:34:10|||||||||1
1729701260000|2024-10-23 16:34:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|320
1729701270000|2024-10-23 16:34:30|||||||||1
1729701280000|2024-10-23 16:34:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|110
1729701290000|2024-10-23 16:34:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|41
1729701300000|2024-10-23 16:35:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|126
1729701310000|2024-10-23 16:35:10|||||||||1
1729701320000|2024-10-23 16:35:20|||||||||6
1729701330000|2024-10-23 16:35:30|||||||||2
1729701340000|2024-10-23 16:35:40|||||||||13
1729701350000|2024-10-23 16:35:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|14
1729701360000|2024-10-23 16:36:00|18.97|18.81|18.99|18.83|18.99|18.83|18.96|18.8|13
1729701370000|2024-10-23 16:36:10|18.96|18.8|18.94|18.78|18.97|18.81|18.94|18.78|50
1729701380000|2024-10-23 16:36:20|||||||||2
1729701390000|2024-10-23 16:36:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1729701400000|2024-10-23 16:36:40|18.94|18.78|18.94|18.78|18.96|18.8|18.94|18.78|4
1729701410000|2024-10-23 16:36:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|1
1729701420000|2024-10-23 16:37:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|13
1729701430000|2024-10-23 16:37:10|||||||||1
1729701440000|2024-10-23 16:37:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|12
1729701450000|2024-10-23 16:37:30|||||||||4
1729701470000|2024-10-23 16:37:50|||||||||11
1729701480000|2024-10-23 16:38:00|||||||||1
1729701490000|2024-10-23 16:38:10|||||||||3
1729701500000|2024-10-23 16:38:20|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|17
1729701510000|2024-10-23 16:38:30|||||||||1
1729701520000|2024-10-23 16:38:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1729701530000|2024-10-23 16:38:50|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|19
1729701540000|2024-10-23 16:39:00|||||||||9
1729701550000|2024-10-23 16:39:10|||||||||6
1729701560000|2024-10-23 16:39:20|||||||||4
1729701570000|2024-10-23 16:39:30|||||||||2
1729701590000|2024-10-23 16:39:50|||||||||2
1729701600000|2024-10-23 16:40:00|||||||||6
1729701610000|2024-10-23 16:40:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|4
1729701620000|2024-10-23 16:40:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1729701630000|2024-10-23 16:40:30|||||||||5
1729701640000|2024-10-23 16:40:40|18.91|18.75|18.91|18.75|18.94|18.78|18.91|18.75|25
1729701650000|2024-10-23 16:40:50|18.92|18.76|18.94|18.78|18.94|18.78|18.91|18.75|7
1729701660000|2024-10-23 16:41:00|18.92|18.76|18.91|18.75|18.94|18.78|18.91|18.75|2
1729701670000|2024-10-23 16:41:10|18.92|18.76|18.91|18.75|18.94|18.78|18.91|18.75|0
1729701680000|2024-10-23 16:41:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|1
1729701690000|2024-10-23 16:41:30|18.92|18.76|18.94|18.78|18.94|18.78|18.91|18.75|3
1729701710000|2024-10-23 16:41:50|||||||||1
1729701720000|2024-10-23 16:42:00|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|119
1729701730000|2024-10-23 16:42:10|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|14
1729701750000|2024-10-23 16:42:30|||||||||1
1729701780000|2024-10-23 16:43:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|24
1729701790000|2024-10-23 16:43:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|35
1729701800000|2024-10-23 16:43:20|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|0
1729701810000|2024-10-23 16:43:30|||||||||19
1729701830000|2024-10-23 16:43:50|||||||||1
1729701840000|2024-10-23 16:44:00|||||||||17
1729701850000|2024-10-23 16:44:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|33
1729701860000|2024-10-23 16:44:20|||||||||1
1729701880000|2024-10-23 16:44:40|||||||||31
1729701890000|2024-10-23 16:44:50|18.92|18.76|18.92|18.76|18.92|18.76|18.91|18.75|54
1729701900000|2024-10-23 16:45:00|18.91|18.75|18.91|18.75|18.94|18.78|18.91|18.75|8
1729701920000|2024-10-23 16:45:20|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1729701930000|2024-10-23 16:45:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1729701940000|2024-10-23 16:45:40|18.9|18.74|18.89|18.73|18.91|18.75|18.89|18.73|26
1729701950000|2024-10-23 16:45:50|18.91|18.75|18.9|18.74|18.91|18.75|18.89|18.73|0
1729701960000|2024-10-23 16:46:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1729701970000|2024-10-23 16:46:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1729701980000|2024-10-23 16:46:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|2
1729702000000|2024-10-23 16:46:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|30
1729702010000|2024-10-23 16:46:50|||||||||16
1729702020000|2024-10-23 16:47:00|||||||||1
1729702030000|2024-10-23 16:47:10|||||||||100
1729702040000|2024-10-23 16:47:20|||||||||1
1729702050000|2024-10-23 16:47:30|||||||||2
1729702060000|2024-10-23 16:47:40|||||||||5
1729702080000|2024-10-23 16:48:00|||||||||9
1729702130000|2024-10-23 16:48:50|||||||||1
1729702140000|2024-10-23 16:49:00|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|42
1729702150000|2024-10-23 16:49:10|18.85|18.69|18.84|18.68|18.86|18.7|18.84|18.68|0
1729702160000|2024-10-23 16:49:20|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|2
1729702170000|2024-10-23 16:49:30|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|0
1729702180000|2024-10-23 16:49:40|18.85|18.69|18.85|18.69|18.86|18.7|18.84|18.68|0
1729702190000|2024-10-23 16:49:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1729702200000|2024-10-23 16:50:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|48
1729702210000|2024-10-23 16:50:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|18
1729702230000|2024-10-23 16:50:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1729702240000|2024-10-23 16:50:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1729702260000|2024-10-23 16:51:00|||||||||10
1729702270000|2024-10-23 16:51:10|||||||||11
1729702280000|2024-10-23 16:51:20|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|20
1729702290000|2024-10-23 16:51:30|18.87|18.71|18.86|18.7|18.89|18.73|18.86|18.7|14
1729702300000|2024-10-23 16:51:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1729702320000|2024-10-23 16:52:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|7
1729702330000|2024-10-23 16:52:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|12
1729702340000|2024-10-23 16:52:20|18.92|18.76|18.91|18.75|18.94|18.78|18.91|18.75|2
1729702350000|2024-10-23 16:52:30|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|12
1729702360000|2024-10-23 16:52:40|18.92|18.76|18.91|18.75|18.94|18.78|18.91|18.75|1
1729702370000|2024-10-23 16:52:50|18.94|18.78|18.91|18.75|18.94|18.78|18.91|18.75|40
1729702380000|2024-10-23 16:53:00|18.94|18.78|18.94|18.78|18.94|18.78|18.91|18.75|42
1729702390000|2024-10-23 16:53:10|||||||||1
1729702410000|2024-10-23 16:53:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|24
1729702430000|2024-10-23 16:53:50|||||||||1
1729702440000|2024-10-23 16:54:00|||||||||2
1729702450000|2024-10-23 16:54:10|||||||||1
1729702460000|2024-10-23 16:54:20|||||||||7
1729702500000|2024-10-23 16:55:00|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|6
1729702510000|2024-10-23 16:55:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1729702520000|2024-10-23 16:55:20|18.99|18.83|18.99|18.83|18.99|18.83|18.94|18.78|21
1729702530000|2024-10-23 16:55:30|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|0
1729702540000|2024-10-23 16:55:40|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|0
1729702560000|2024-10-23 16:56:00|||||||||20
1729702580000|2024-10-23 16:56:20|||||||||2
1729702590000|2024-10-23 16:56:30|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|8
1729702600000|2024-10-23 16:56:40|18.94|18.78|18.98|18.82|18.99|18.83|18.94|18.78|49
1729702610000|2024-10-23 16:56:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1729702620000|2024-10-23 16:57:00|||||||||3
1729702650000|2024-10-23 16:57:30|18.98|18.82|18.99|18.83|18.99|18.83|18.94|18.78|62
1729702660000|2024-10-23 16:57:40|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|262
1729702670000|2024-10-23 16:57:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1729702680000|2024-10-23 16:58:00|||||||||51
1729702730000|2024-10-23 16:58:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1729702740000|2024-10-23 16:59:00|||||||||1
1729702760000|2024-10-23 16:59:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|0
1729702780000|2024-10-23 16:59:40|||||||||51
1729702790000|2024-10-23 16:59:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|4
1729702800000|2024-10-23 17:00:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1729702810000|2024-10-23 17:00:10|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1729702830000|2024-10-23 17:00:30|||||||||2
1729702840000|2024-10-23 17:00:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1729702850000|2024-10-23 17:00:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1729702860000|2024-10-23 17:01:00|||||||||1
1729702870000|2024-10-23 17:01:10|||||||||9
1729702880000|2024-10-23 17:01:20|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|19
1729702890000|2024-10-23 17:01:30|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|37
1729702910000|2024-10-23 17:01:50|||||||||2
1729702920000|2024-10-23 17:02:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|4
1729702930000|2024-10-23 17:02:10|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|30
1729702940000|2024-10-23 17:02:20|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|171
1729702950000|2024-10-23 17:02:30|19.09|18.93|19.13|18.97|19.13|18.97|19.08|18.92|39
1729702960000|2024-10-23 17:02:40|||||||||1
1729702980000|2024-10-23 17:03:00|||||||||1
1729703000000|2024-10-23 17:03:20|||||||||16
1729703010000|2024-10-23 17:03:30|||||||||134
1729703020000|2024-10-23 17:03:40|||||||||22
1729703030000|2024-10-23 17:03:50|||||||||15
1729703040000|2024-10-23 17:04:00|||||||||4
1729703050000|2024-10-23 17:04:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|37
1729703060000|2024-10-23 17:04:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1729703070000|2024-10-23 17:04:30|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|1
1729703080000|2024-10-23 17:04:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|6
1729703090000|2024-10-23 17:04:50|||||||||4
1729703100000|2024-10-23 17:05:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|3
1729703110000|2024-10-23 17:05:10|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|9
1729703120000|2024-10-23 17:05:20|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|91
1729703130000|2024-10-23 17:05:30|||||||||1
1729703140000|2024-10-23 17:05:40|||||||||4
1729703160000|2024-10-23 17:06:00|||||||||3
1729703180000|2024-10-23 17:06:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|115
1729703190000|2024-10-23 17:06:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|29
1729703200000|2024-10-23 17:06:40|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|20
1729703210000|2024-10-23 17:06:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1729703220000|2024-10-23 17:07:00|19.11|18.95|19.09|18.93|19.11|18.95|19.08|18.92|4
1729703230000|2024-10-23 17:07:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1729703250000|2024-10-23 17:07:30|||||||||3
1729703270000|2024-10-23 17:07:50|||||||||1
1729703280000|2024-10-23 17:08:00|||||||||1
1729703290000|2024-10-23 17:08:10|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|56
1729703300000|2024-10-23 17:08:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1729703310000|2024-10-23 17:08:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1729703320000|2024-10-23 17:08:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1729703330000|2024-10-23 17:08:50|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|34
1729703340000|2024-10-23 17:09:00|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|7
1729703350000|2024-10-23 17:09:10|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1729703370000|2024-10-23 17:09:30|||||||||2
1729703380000|2024-10-23 17:09:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|103
1729703390000|2024-10-23 17:09:50|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|68
1729703400000|2024-10-23 17:10:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|84
1729703430000|2024-10-23 17:10:30|||||||||1
1729703440000|2024-10-23 17:10:40|||||||||9
1729703450000|2024-10-23 17:10:50|||||||||9
1729703460000|2024-10-23 17:11:00|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|9
1729703470000|2024-10-23 17:11:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|0
1729703480000|2024-10-23 17:11:20|||||||||1
1729703490000|2024-10-23 17:11:30|||||||||1
1729703510000|2024-10-23 17:11:50|||||||||24
1729703520000|2024-10-23 17:12:00|19.17|19.01|19.13|18.97|19.18|19.02|19.13|18.97|42
1729703530000|2024-10-23 17:12:10|||||||||1
1729703540000|2024-10-23 17:12:20|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|3
1729703550000|2024-10-23 17:12:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|12
1729703560000|2024-10-23 17:12:40|||||||||1
1729703570000|2024-10-23 17:12:50|||||||||2
1729703580000|2024-10-23 17:13:00|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|44
1729703590000|2024-10-23 17:13:10|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|1
1729703600000|2024-10-23 17:13:20|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|2
1729703610000|2024-10-23 17:13:30|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|22
1729703630000|2024-10-23 17:13:50|||||||||1
1729703640000|2024-10-23 17:14:00|||||||||2
1729703650000|2024-10-23 17:14:10|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|0
1729703660000|2024-10-23 17:14:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1729703670000|2024-10-23 17:14:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|10
1729703680000|2024-10-23 17:14:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|4
1729703690000|2024-10-23 17:14:50|||||||||1
1729703700000|2024-10-23 17:15:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|81
1729703710000|2024-10-23 17:15:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1729703720000|2024-10-23 17:15:20|||||||||4
1729703730000|2024-10-23 17:15:30|||||||||1
1729703740000|2024-10-23 17:15:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1729703750000|2024-10-23 17:15:50|||||||||17
1729703760000|2024-10-23 17:16:00|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|60
1729703770000|2024-10-23 17:16:10|||||||||4
1729703780000|2024-10-23 17:16:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1729703790000|2024-10-23 17:16:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|41
1729703800000|2024-10-23 17:16:40|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|48
1729703810000|2024-10-23 17:16:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1729703820000|2024-10-23 17:17:00|||||||||1
1729703830000|2024-10-23 17:17:10|||||||||2
1729703840000|2024-10-23 17:17:20|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|38
1729703850000|2024-10-23 17:17:30|||||||||1
1729703860000|2024-10-23 17:17:40|||||||||2
1729703870000|2024-10-23 17:17:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1729703880000|2024-10-23 17:18:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1729703890000|2024-10-23 17:18:10|||||||||36
1729703910000|2024-10-23 17:18:30|||||||||1
1729703920000|2024-10-23 17:18:40|||||||||1
1729703940000|2024-10-23 17:19:00|||||||||1
1729703950000|2024-10-23 17:19:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|6
1729703960000|2024-10-23 17:19:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1729703970000|2024-10-23 17:19:30|||||||||8
1729704010000|2024-10-23 17:20:10|||||||||13
1729704020000|2024-10-23 17:20:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|145
1729704030000|2024-10-23 17:20:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|43
1729704040000|2024-10-23 17:20:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1729704050000|2024-10-23 17:20:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1729704060000|2024-10-23 17:21:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1729704070000|2024-10-23 17:21:10|||||||||1
1729704090000|2024-10-23 17:21:30|||||||||10
1729704100000|2024-10-23 17:21:40|||||||||1
1729704110000|2024-10-23 17:21:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1729704120000|2024-10-23 17:22:00|||||||||5
1729704130000|2024-10-23 17:22:10|||||||||7
1729704140000|2024-10-23 17:22:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|59
1729704160000|2024-10-23 17:22:40|||||||||11
1729704170000|2024-10-23 17:22:50|||||||||1
1729704180000|2024-10-23 17:23:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|17
1729704190000|2024-10-23 17:23:10|||||||||2
1729704200000|2024-10-23 17:23:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1729704210000|2024-10-23 17:23:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|84
1729704220000|2024-10-23 17:23:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|7
1729704230000|2024-10-23 17:23:50|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|17
1729704240000|2024-10-23 17:24:00|||||||||3
1729704250000|2024-10-23 17:24:10|||||||||1
1729704270000|2024-10-23 17:24:30|||||||||5
1729704280000|2024-10-23 17:24:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1729704290000|2024-10-23 17:24:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|3
1729704300000|2024-10-23 17:25:00|||||||||5
1729704310000|2024-10-23 17:25:10|||||||||3
1729704320000|2024-10-23 17:25:20|||||||||1
1729704330000|2024-10-23 17:25:30|||||||||1
1729704340000|2024-10-23 17:25:40|||||||||7
1729704350000|2024-10-23 17:25:50|||||||||3
1729704360000|2024-10-23 17:26:00|||||||||9
1729704370000|2024-10-23 17:26:10|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|38
1729704380000|2024-10-23 17:26:20|||||||||3
1729704390000|2024-10-23 17:26:30|||||||||1
1729704400000|2024-10-23 17:26:40|||||||||2
1729704410000|2024-10-23 17:26:50|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|38
1729704420000|2024-10-23 17:27:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1729704430000|2024-10-23 17:27:10|||||||||5
1729704440000|2024-10-23 17:27:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|5
1729704450000|2024-10-23 17:27:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|3
1729704460000|2024-10-23 17:27:40|||||||||3
1729704470000|2024-10-23 17:27:50|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|2
1729704480000|2024-10-23 17:28:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|6
1729704490000|2024-10-23 17:28:10|19.18|19.02|19.18|19.02|19.22|19.06|19.18|19.02|39
1729704500000|2024-10-23 17:28:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|52
1729704510000|2024-10-23 17:28:30|||||||||1
1729704520000|2024-10-23 17:28:40|||||||||4
1729704530000|2024-10-23 17:28:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1729704540000|2024-10-23 17:29:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|20
1729704550000|2024-10-23 17:29:10|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|14
1729704560000|2024-10-23 17:29:20|19.18|19.02|19.18|19.02|19.22|19.06|19.18|19.02|23
1729704570000|2024-10-23 17:29:30|19.2|19.04|19.22|19.06|19.22|19.06|19.18|19.02|4
1729704580000|2024-10-23 17:29:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1729704590000|2024-10-23 17:29:50|||||||||7
1729704600000|2024-10-23 17:30:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|3
1729704610000|2024-10-23 17:30:10|||||||||7
1729704620000|2024-10-23 17:30:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|4
1729704630000|2024-10-23 17:30:30|||||||||1
1729704640000|2024-10-23 17:30:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1729704650000|2024-10-23 17:30:50|||||||||3
1729704660000|2024-10-23 17:31:00|||||||||2
1729704670000|2024-10-23 17:31:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|2
1729704680000|2024-10-23 17:31:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|4
1729704690000|2024-10-23 17:31:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1729704700000|2024-10-23 17:31:40|||||||||7
1729704710000|2024-10-23 17:31:50|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|14
1729704720000|2024-10-23 17:32:00|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|2
1729704730000|2024-10-23 17:32:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1729704740000|2024-10-23 17:32:20|||||||||3
1729704750000|2024-10-23 17:32:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|51
1729704760000|2024-10-23 17:32:40|||||||||2
1729704770000|2024-10-23 17:32:50|||||||||5
1729704780000|2024-10-23 17:33:00|19.28|19.12|19.27|19.11|19.32|19.16|19.27|19.11|72
1729704790000|2024-10-23 17:33:10|||||||||3
1729704800000|2024-10-23 17:33:20|19.28|19.12|19.27|19.11|19.32|19.16|19.27|19.11|35
1729704810000|2024-10-23 17:33:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|4
1729704820000|2024-10-23 17:33:40|||||||||2
1729704830000|2024-10-23 17:33:50|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|29
1729704840000|2024-10-23 17:34:00|19.3|19.14|19.28|19.12|19.32|19.16|19.28|19.12|41
1729704850000|2024-10-23 17:34:10|19.3|19.14|19.27|19.11|19.3|19.14|19.27|19.11|3
1729704860000|2024-10-23 17:34:20|||||||||5
1729704870000|2024-10-23 17:34:30|||||||||3
1729704880000|2024-10-23 17:34:40|||||||||8
1729704890000|2024-10-23 17:34:50|||||||||4
1729704900000|2024-10-23 17:35:00|||||||||1
1729704910000|2024-10-23 17:35:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1729704920000|2024-10-23 17:35:20|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|35
1729704930000|2024-10-23 17:35:30|19.3|19.14|19.32|19.16|19.32|19.16|19.28|19.12|6
1729704940000|2024-10-23 17:35:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|50
1729704950000|2024-10-23 17:35:50|||||||||4
1729704960000|2024-10-23 17:36:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|10
1729704970000|2024-10-23 17:36:10|||||||||9
1729704980000|2024-10-23 17:36:20|||||||||2
1729704990000|2024-10-23 17:36:30|||||||||2
1729705000000|2024-10-23 17:36:40|||||||||4
1729705010000|2024-10-23 17:36:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|264
1729705020000|2024-10-23 17:37:00|||||||||11
1729705030000|2024-10-23 17:37:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|11
1729705040000|2024-10-23 17:37:20|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|8
1729705050000|2024-10-23 17:37:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|16
1729705060000|2024-10-23 17:37:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|1
1729705070000|2024-10-23 17:37:50|||||||||2
1729705080000|2024-10-23 17:38:00|||||||||5
1729705090000|2024-10-23 17:38:10|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|45
1729705100000|2024-10-23 17:38:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|2
1729705110000|2024-10-23 17:38:30|||||||||3
1729705120000|2024-10-23 17:38:40|||||||||2
1729705130000|2024-10-23 17:38:50|||||||||2
1729705140000|2024-10-23 17:39:00|||||||||1
1729705150000|2024-10-23 17:39:10|||||||||3
1729705160000|2024-10-23 17:39:20|||||||||1
1729705170000|2024-10-23 17:39:30|||||||||2
1729705180000|2024-10-23 17:39:40|||||||||2
1729705190000|2024-10-23 17:39:50|||||||||3
1729705210000|2024-10-23 17:40:10|||||||||18
1729705240000|2024-10-23 17:40:40|||||||||1
1729705250000|2024-10-23 17:40:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|13
1729705260000|2024-10-23 17:41:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1729705280000|2024-10-23 17:41:20|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|67
1729705290000|2024-10-23 17:41:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|3
1729705300000|2024-10-23 17:41:40|||||||||1
1729705320000|2024-10-23 17:42:00|||||||||15
1729705330000|2024-10-23 17:42:10|||||||||1
1729705340000|2024-10-23 17:42:20|||||||||1
1729705350000|2024-10-23 17:42:30|||||||||2
1729705370000|2024-10-23 17:42:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1729705410000|2024-10-23 17:43:30|||||||||1
1729705420000|2024-10-23 17:43:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1729705430000|2024-10-23 17:43:50|||||||||2
1729705450000|2024-10-23 17:44:10|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|0
1729705460000|2024-10-23 17:44:20|19.18|19.02|19.18|19.02|19.22|19.06|19.18|19.02|48
1729705470000|2024-10-23 17:44:30|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|9
1729705490000|2024-10-23 17:44:50|||||||||3
1729705500000|2024-10-23 17:45:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|19
1729705510000|2024-10-23 17:45:10|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|63
1729705560000|2024-10-23 17:46:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1729705570000|2024-10-23 17:46:10|||||||||3
1729705580000|2024-10-23 17:46:20|||||||||95
1729705600000|2024-10-23 17:46:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1729705660000|2024-10-23 17:47:40|||||||||1
1729705670000|2024-10-23 17:47:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|153
1729705680000|2024-10-23 17:48:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1729705690000|2024-10-23 17:48:10|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1729705730000|2024-10-23 17:48:50|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|3
1729705740000|2024-10-23 17:49:00|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1729705750000|2024-10-23 17:49:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1729705760000|2024-10-23 17:49:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1729705790000|2024-10-23 17:49:50|||||||||1
1729705800000|2024-10-23 17:50:00|||||||||4
1729705810000|2024-10-23 17:50:10|||||||||1
1729705820000|2024-10-23 17:50:20|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|103
1729705830000|2024-10-23 17:50:30|||||||||1
1729705840000|2024-10-23 17:50:40|19.16|19|19.18|19.02|19.18|19.02|19.16|19|9
1729705850000|2024-10-23 17:50:50|||||||||1
1729705890000|2024-10-23 17:51:30|||||||||1
1729705900000|2024-10-23 17:51:40|||||||||14
1729705910000|2024-10-23 17:51:50|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|7
1729705920000|2024-10-23 17:52:00|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|49
1729705930000|2024-10-23 17:52:10|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|0
1729705940000|2024-10-23 17:52:20|19.18|19.02|19.22|19.06|19.23|19.07|19.18|19.02|98
1729705950000|2024-10-23 17:52:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1729705960000|2024-10-23 17:52:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1729705970000|2024-10-23 17:52:50|||||||||3
1729705980000|2024-10-23 17:53:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1729706020000|2024-10-23 17:53:40|||||||||1
1729706050000|2024-10-23 17:54:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1729706060000|2024-10-23 17:54:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1729706070000|2024-10-23 17:54:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|4
1729706080000|2024-10-23 17:54:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|52
1729706090000|2024-10-23 17:54:50|19.2|19.04|19.22|19.06|19.22|19.06|19.18|19.02|4
1729706100000|2024-10-23 17:55:00|19.2|19.04|19.22|19.06|19.22|19.06|19.18|19.02|6
1729706110000|2024-10-23 17:55:10|19.18|19.02|19.18|19.02|19.22|19.06|19.18|19.02|2
1729706130000|2024-10-23 17:55:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|34
1729706140000|2024-10-23 17:55:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|57
1729706150000|2024-10-23 17:55:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|5
1729706180000|2024-10-23 17:56:20|||||||||4
1729706190000|2024-10-23 17:56:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1729706200000|2024-10-23 17:56:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1729706210000|2024-10-23 17:56:50|||||||||13
1729706230000|2024-10-23 17:57:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1729706240000|2024-10-23 17:57:20|||||||||4
1729706250000|2024-10-23 17:57:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|33
1729706270000|2024-10-23 17:57:50|||||||||105
1729706280000|2024-10-23 17:58:00|||||||||2
1729706300000|2024-10-23 17:58:20|||||||||1
1729706310000|2024-10-23 17:58:30|||||||||18
1729706320000|2024-10-23 17:58:40|||||||||1
1729706360000|2024-10-23 17:59:20|||||||||2
1729706370000|2024-10-23 17:59:30|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|79
1729706380000|2024-10-23 17:59:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|38
1729706390000|2024-10-23 17:59:50|||||||||8
1729706400000|2024-10-23 18:00:00|19.27|19.11|19.27|19.11|19.28|19.12|19.27|19.11|4
1729706410000|2024-10-23 18:00:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|110
1729706420000|2024-10-23 18:00:20|||||||||7
1729706430000|2024-10-23 18:00:30|||||||||5
1729706450000|2024-10-23 18:00:50|||||||||8
1729706460000|2024-10-23 18:01:00|||||||||24
1729706470000|2024-10-23 18:01:10|||||||||1
1729706480000|2024-10-23 18:01:20|||||||||1
1729706490000|2024-10-23 18:01:30|||||||||5
1729706500000|2024-10-23 18:01:40|||||||||2
1729706510000|2024-10-23 18:01:50|||||||||70
1729706520000|2024-10-23 18:02:00|||||||||56
1729706530000|2024-10-23 18:02:10|||||||||3
1729706540000|2024-10-23 18:02:20|||||||||6
1729706550000|2024-10-23 18:02:30|||||||||1
1729706560000|2024-10-23 18:02:40|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|9
1729706570000|2024-10-23 18:02:50|||||||||2
1729706580000|2024-10-23 18:03:00|||||||||15
1729706590000|2024-10-23 18:03:10|||||||||3
1729706610000|2024-10-23 18:03:30|||||||||4
1729706620000|2024-10-23 18:03:40|||||||||7
1729706630000|2024-10-23 18:03:50|||||||||6
1729706640000|2024-10-23 18:04:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|10
1729706650000|2024-10-23 18:04:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|5
1729706660000|2024-10-23 18:04:20|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1729706670000|2024-10-23 18:04:30|||||||||2
1729706680000|2024-10-23 18:04:40|||||||||5
1729706690000|2024-10-23 18:04:50|||||||||2
1729706700000|2024-10-23 18:05:00|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|3
1729706710000|2024-10-23 18:05:10|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|1
1729706720000|2024-10-23 18:05:20|||||||||6
1729706730000|2024-10-23 18:05:30|||||||||1
1729706740000|2024-10-23 18:05:40|||||||||53
1729706750000|2024-10-23 18:05:50|||||||||3
1729706760000|2024-10-23 18:06:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|54
1729706770000|2024-10-23 18:06:10|||||||||3
1729706780000|2024-10-23 18:06:20|||||||||2
1729706790000|2024-10-23 18:06:30|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|11
1729706800000|2024-10-23 18:06:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1729706810000|2024-10-23 18:06:50|||||||||9
1729706820000|2024-10-23 18:07:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|374
1729706830000|2024-10-23 18:07:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1729706850000|2024-10-23 18:07:30|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|121
1729706860000|2024-10-23 18:07:40|||||||||75
1729706870000|2024-10-23 18:07:50|||||||||2
1729706880000|2024-10-23 18:08:00|||||||||116
1729706900000|2024-10-23 18:08:20|||||||||1
1729706910000|2024-10-23 18:08:30|||||||||5
1729706920000|2024-10-23 18:08:40|||||||||29
1729706930000|2024-10-23 18:08:50|||||||||1
1729706940000|2024-10-23 18:09:00|||||||||4
1729706950000|2024-10-23 18:09:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|34
1729706960000|2024-10-23 18:09:20|19.42|19.26|19.42|19.26|19.44|19.28|19.42|19.26|26
1729706970000|2024-10-23 18:09:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1729706980000|2024-10-23 18:09:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|1
1729706990000|2024-10-23 18:09:50|||||||||2
1729707000000|2024-10-23 18:10:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|4
1729707010000|2024-10-23 18:10:10|||||||||15
1729707020000|2024-10-23 18:10:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|58
1729707030000|2024-10-23 18:10:30|||||||||9
1729707040000|2024-10-23 18:10:40|||||||||3
1729707050000|2024-10-23 18:10:50|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|73
1729707060000|2024-10-23 18:11:00|||||||||2
1729707070000|2024-10-23 18:11:10|||||||||1
1729707080000|2024-10-23 18:11:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|13
1729707090000|2024-10-23 18:11:30|||||||||1
1729707100000|2024-10-23 18:11:40|||||||||3
1729707110000|2024-10-23 18:11:50|||||||||1
1729707120000|2024-10-23 18:12:00|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|89
1729707130000|2024-10-23 18:12:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|1
1729707140000|2024-10-23 18:12:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1729707150000|2024-10-23 18:12:30|||||||||4
1729707160000|2024-10-23 18:12:40|||||||||1
1729707170000|2024-10-23 18:12:50|||||||||3
1729707180000|2024-10-23 18:13:00|||||||||32
1729707190000|2024-10-23 18:13:10|||||||||19
1729707200000|2024-10-23 18:13:20|||||||||31
1729707210000|2024-10-23 18:13:30|||||||||2
1729707220000|2024-10-23 18:13:40|||||||||2
1729707230000|2024-10-23 18:13:50|||||||||7
1729707240000|2024-10-23 18:14:00|||||||||5
1729707260000|2024-10-23 18:14:20|||||||||4
1729707270000|2024-10-23 18:14:30|||||||||107
1729707290000|2024-10-23 18:14:50|||||||||4
1729707300000|2024-10-23 18:15:00|||||||||3
1729707310000|2024-10-23 18:15:10|||||||||9
1729707320000|2024-10-23 18:15:20|||||||||1
1729707330000|2024-10-23 18:15:30|||||||||2
1729707340000|2024-10-23 18:15:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|31
1729707350000|2024-10-23 18:15:50|||||||||9
1729707360000|2024-10-23 18:16:00|||||||||99
1729707370000|2024-10-23 18:16:10|||||||||1
1729707380000|2024-10-23 18:16:20|||||||||1
1729707390000|2024-10-23 18:16:30|||||||||3
1729707400000|2024-10-23 18:16:40|||||||||8
1729707410000|2024-10-23 18:16:50|||||||||11
1729707420000|2024-10-23 18:17:00|||||||||9
1729707430000|2024-10-23 18:17:10|||||||||12
1729707440000|2024-10-23 18:17:20|||||||||22
1729707450000|2024-10-23 18:17:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|210
1729707460000|2024-10-23 18:17:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|8
1729707470000|2024-10-23 18:17:50|||||||||3
1729707480000|2024-10-23 18:18:00|||||||||4
1729707490000|2024-10-23 18:18:10|||||||||2
1729707500000|2024-10-23 18:18:20|||||||||3
1729707510000|2024-10-23 18:18:30|||||||||7
1729707520000|2024-10-23 18:18:40|||||||||2
1729707530000|2024-10-23 18:18:50|||||||||3
1729707540000|2024-10-23 18:19:00|||||||||17
1729707550000|2024-10-23 18:19:10|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|108
1729707560000|2024-10-23 18:19:20|||||||||30
1729707570000|2024-10-23 18:19:30|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|41
1729707580000|2024-10-23 18:19:40|||||||||3
1729707590000|2024-10-23 18:19:50|||||||||2
1729707600000|2024-10-23 18:20:00|19.59|19.43|19.6|19.44|19.6|19.44|19.55|19.39|167
1729707610000|2024-10-23 18:20:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|4
1729707620000|2024-10-23 18:20:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|22
1729707630000|2024-10-23 18:20:30|19.57|19.41|19.6|19.44|19.6|19.44|19.55|19.39|28
1729707640000|2024-10-23 18:20:40|||||||||28
1729707650000|2024-10-23 18:20:50|||||||||1
1729707660000|2024-10-23 18:21:00|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|21
1729707670000|2024-10-23 18:21:10|||||||||5
1729707680000|2024-10-23 18:21:20|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|10
1729707690000|2024-10-23 18:21:30|19.59|19.43|19.55|19.39|19.6|19.44|19.55|19.39|52
1729707700000|2024-10-23 18:21:40|||||||||5
1729707710000|2024-10-23 18:21:50|||||||||43
1729707720000|2024-10-23 18:22:00|||||||||2
1729707730000|2024-10-23 18:22:10|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|18
1729707740000|2024-10-23 18:22:20|19.55|19.39|19.5|19.34|19.55|19.39|19.5|19.34|100
1729707750000|2024-10-23 18:22:30|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|7
1729707760000|2024-10-23 18:22:40|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|47
1729707770000|2024-10-23 18:22:50|19.51|19.35|19.51|19.35|19.52|19.36|19.5|19.34|9
1729707780000|2024-10-23 18:23:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|5
1729707790000|2024-10-23 18:23:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1729707800000|2024-10-23 18:23:20|19.52|19.36|19.47|19.31|19.52|19.36|19.47|19.31|25
1729707810000|2024-10-23 18:23:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|21
1729707820000|2024-10-23 18:23:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1729707830000|2024-10-23 18:23:50|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|120
1729707840000|2024-10-23 18:24:00|19.38|19.22|19.42|19.26|19.42|19.26|19.37|19.21|73
1729707850000|2024-10-23 18:24:10|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|58
1729707860000|2024-10-23 18:24:20|19.45|19.29|19.42|19.26|19.47|19.31|19.42|19.26|107
1729707870000|2024-10-23 18:24:30|||||||||2
1729707880000|2024-10-23 18:24:40|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1729707890000|2024-10-23 18:24:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|1
1729707900000|2024-10-23 18:25:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|2
1729707910000|2024-10-23 18:25:10|||||||||4
1729707920000|2024-10-23 18:25:20|||||||||8
1729707930000|2024-10-23 18:25:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|54
1729707940000|2024-10-23 18:25:40|||||||||4
1729707950000|2024-10-23 18:25:50|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|164
1729707960000|2024-10-23 18:26:00|||||||||1
1729707970000|2024-10-23 18:26:10|||||||||27
1729707980000|2024-10-23 18:26:20|19.37|19.21|19.37|19.21|19.37|19.21|19.33|19.17|6
1729707990000|2024-10-23 18:26:30|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|3
1729708000000|2024-10-23 18:26:40|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|2
1729708010000|2024-10-23 18:26:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|8
1729708020000|2024-10-23 18:27:00|19.37|19.21|19.42|19.26|19.42|19.26|19.37|19.21|12
1729708030000|2024-10-23 18:27:10|||||||||4
1729708040000|2024-10-23 18:27:20|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|52
1729708050000|2024-10-23 18:27:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1729708060000|2024-10-23 18:27:40|||||||||3
1729708070000|2024-10-23 18:27:50|||||||||2
1729708080000|2024-10-23 18:28:00|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|86
1729708090000|2024-10-23 18:28:10|||||||||10
1729708100000|2024-10-23 18:28:20|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|20
1729708110000|2024-10-23 18:28:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1729708120000|2024-10-23 18:28:40|||||||||8
1729708130000|2024-10-23 18:28:50|||||||||2
1729708140000|2024-10-23 18:29:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|118
1729708150000|2024-10-23 18:29:10|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|10
1729708170000|2024-10-23 18:29:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|1
1729708180000|2024-10-23 18:29:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1729708190000|2024-10-23 18:29:50|||||||||3
1729708200000|2024-10-23 18:30:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|129
1729708210000|2024-10-23 18:30:10|||||||||2
1729708220000|2024-10-23 18:30:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|87
1729708230000|2024-10-23 18:30:30|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|3
1729708240000|2024-10-23 18:30:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1729708250000|2024-10-23 18:30:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|113
1729708260000|2024-10-23 18:31:00|||||||||2
1729708270000|2024-10-23 18:31:10|||||||||2
1729708290000|2024-10-23 18:31:30|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|85
1729708300000|2024-10-23 18:31:40|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|2
1729708310000|2024-10-23 18:31:50|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1729708320000|2024-10-23 18:32:00|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|35
1729708330000|2024-10-23 18:32:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|1
1729708340000|2024-10-23 18:32:20|||||||||1
1729708350000|2024-10-23 18:32:30|||||||||2
1729708360000|2024-10-23 18:32:40|||||||||1
1729708370000|2024-10-23 18:32:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|97
1729708380000|2024-10-23 18:33:00|||||||||2
1729708400000|2024-10-23 18:33:20|||||||||4
1729708410000|2024-10-23 18:33:30|19.32|19.16|19.32|19.16|19.33|19.17|19.28|19.12|31
1729708420000|2024-10-23 18:33:40|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|10
1729708430000|2024-10-23 18:33:50|||||||||2
1729708440000|2024-10-23 18:34:00|||||||||57
1729708450000|2024-10-23 18:34:10|19.24|19.08|19.28|19.12|19.28|19.12|19.24|19.08|9
1729708460000|2024-10-23 18:34:20|||||||||2
1729708470000|2024-10-23 18:34:30|||||||||3
1729708480000|2024-10-23 18:34:40|||||||||3
1729708490000|2024-10-23 18:34:50|||||||||12
1729708500000|2024-10-23 18:35:00|||||||||4
1729708510000|2024-10-23 18:35:10|||||||||58
1729708520000|2024-10-23 18:35:20|||||||||4
1729708530000|2024-10-23 18:35:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|70
1729708540000|2024-10-23 18:35:40|||||||||3
1729708550000|2024-10-23 18:35:50|||||||||42
1729708560000|2024-10-23 18:36:00|||||||||8
1729708570000|2024-10-23 18:36:10|||||||||3
1729708580000|2024-10-23 18:36:20|19.27|19.11|19.27|19.11|19.28|19.12|19.23|19.07|104
1729708590000|2024-10-23 18:36:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|11
1729708600000|2024-10-23 18:36:40|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|24
1729708610000|2024-10-23 18:36:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|10
1729708620000|2024-10-23 18:37:00|||||||||71
1729708630000|2024-10-23 18:37:10|||||||||6
1729708640000|2024-10-23 18:37:20|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|19
1729708650000|2024-10-23 18:37:30|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|24
1729708660000|2024-10-23 18:37:40|||||||||8
1729708670000|2024-10-23 18:37:50|||||||||6
1729708680000|2024-10-23 18:38:00|||||||||6
1729708690000|2024-10-23 18:38:10|||||||||5
1729708700000|2024-10-23 18:38:20|||||||||10
1729708710000|2024-10-23 18:38:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|12
1729708720000|2024-10-23 18:38:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|23
1729708730000|2024-10-23 18:38:50|||||||||5
1729708740000|2024-10-23 18:39:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|122
1729708750000|2024-10-23 18:39:10|19.28|19.12|19.27|19.11|19.28|19.12|19.23|19.07|128
1729708760000|2024-10-23 18:39:20|19.28|19.12|19.27|19.11|19.28|19.12|19.23|19.07|25
1729708770000|2024-10-23 18:39:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|10
1729708780000|2024-10-23 18:39:40|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|43
1729708790000|2024-10-23 18:39:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|38
1729708800000|2024-10-23 18:40:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|5
1729708810000|2024-10-23 18:40:10|19.24|19.08|19.24|19.08|19.28|19.12|19.24|19.08|11
1729708820000|2024-10-23 18:40:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|3
1729708830000|2024-10-23 18:40:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1729708840000|2024-10-23 18:40:40|||||||||3
1729708850000|2024-10-23 18:40:50|||||||||25
1729708860000|2024-10-23 18:41:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|20
1729708870000|2024-10-23 18:41:10|||||||||4
1729708880000|2024-10-23 18:41:20|||||||||4
1729708890000|2024-10-23 18:41:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|4
1729708900000|2024-10-23 18:41:40|||||||||5
1729708910000|2024-10-23 18:41:50|||||||||4
1729708920000|2024-10-23 18:42:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|5
1729708930000|2024-10-23 18:42:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|3
1729708940000|2024-10-23 18:42:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|4
1729708950000|2024-10-23 18:42:30|||||||||4
1729708960000|2024-10-23 18:42:40|||||||||6
1729708970000|2024-10-23 18:42:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|6
1729708980000|2024-10-23 18:43:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|4
1729708990000|2024-10-23 18:43:10|||||||||219
1729709000000|2024-10-23 18:43:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|2
1729709010000|2024-10-23 18:43:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|6
1729709020000|2024-10-23 18:43:40|||||||||5
1729709030000|2024-10-23 18:43:50|||||||||6
1729709040000|2024-10-23 18:44:00|||||||||7
1729709050000|2024-10-23 18:44:10|19.23|19.07|19.23|19.07|19.23|19.07|19.19|19.03|85
1729709060000|2024-10-23 18:44:20|||||||||15
1729709070000|2024-10-23 18:44:30|||||||||5
1729709080000|2024-10-23 18:44:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|60
1729709090000|2024-10-23 18:44:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|5
1729709100000|2024-10-23 18:45:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1729709110000|2024-10-23 18:45:10|||||||||3
1729709120000|2024-10-23 18:45:20|||||||||2
1729709130000|2024-10-23 18:45:30|||||||||3
1729709140000|2024-10-23 18:45:40|||||||||7
1729709150000|2024-10-23 18:45:50|||||||||3
1729709160000|2024-10-23 18:46:00|||||||||3
1729709170000|2024-10-23 18:46:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|52
1729709180000|2024-10-23 18:46:20|||||||||3
1729709190000|2024-10-23 18:46:30|||||||||4
1729709200000|2024-10-23 18:46:40|||||||||156
1729709210000|2024-10-23 18:46:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|16
1729709220000|2024-10-23 18:47:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|40
1729709230000|2024-10-23 18:47:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|4
1729709240000|2024-10-23 18:47:20|||||||||38
1729709250000|2024-10-23 18:47:30|||||||||4
1729709260000|2024-10-23 18:47:40|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|106
1729709270000|2024-10-23 18:47:50|||||||||20
1729709280000|2024-10-23 18:48:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|72
1729709290000|2024-10-23 18:48:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|4
1729709300000|2024-10-23 18:48:20|||||||||8
1729709320000|2024-10-23 18:48:40|||||||||2
1729709340000|2024-10-23 18:49:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1729709350000|2024-10-23 18:49:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|36
1729709360000|2024-10-23 18:49:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|7
1729709370000|2024-10-23 18:49:30|||||||||19
1729709380000|2024-10-23 18:49:40|||||||||4
1729709390000|2024-10-23 18:49:50|||||||||4
1729709400000|2024-10-23 18:50:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|7
1729709410000|2024-10-23 18:50:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|1
1729709420000|2024-10-23 18:50:20|||||||||20
1729709430000|2024-10-23 18:50:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|24
1729709440000|2024-10-23 18:50:40|||||||||3
1729709450000|2024-10-23 18:50:50|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|9
1729709460000|2024-10-23 18:51:00|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|72
1729709470000|2024-10-23 18:51:10|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|71
1729709480000|2024-10-23 18:51:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1729709490000|2024-10-23 18:51:30|||||||||1
1729709500000|2024-10-23 18:51:40|||||||||4
1729709510000|2024-10-23 18:51:50|||||||||2
1729709530000|2024-10-23 18:52:10|||||||||6
1729709550000|2024-10-23 18:52:30|||||||||23
1729709560000|2024-10-23 18:52:40|||||||||2
1729709570000|2024-10-23 18:52:50|||||||||2
1729709580000|2024-10-23 18:53:00|||||||||1
1729709590000|2024-10-23 18:53:10|||||||||4
1729709600000|2024-10-23 18:53:20|||||||||1
1729709610000|2024-10-23 18:53:30|||||||||1
1729709620000|2024-10-23 18:53:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|131
1729709630000|2024-10-23 18:53:50|||||||||1
1729709640000|2024-10-23 18:54:00|||||||||12
1729709650000|2024-10-23 18:54:10|||||||||23
1729709670000|2024-10-23 18:54:30|||||||||1
1729709680000|2024-10-23 18:54:40|||||||||1
1729709690000|2024-10-23 18:54:50|||||||||1
1729709700000|2024-10-23 18:55:00|19.14|18.98|19.13|18.97|19.18|19.02|19.13|18.97|76
1729709720000|2024-10-23 18:55:20|||||||||1
1729709730000|2024-10-23 18:55:30|||||||||1
1729709750000|2024-10-23 18:55:50|||||||||2
1729709780000|2024-10-23 18:56:20|||||||||3
1729709790000|2024-10-23 18:56:30|||||||||1
1729709800000|2024-10-23 18:56:40|||||||||1
1729709810000|2024-10-23 18:56:50|||||||||1
1729709820000|2024-10-23 18:57:00|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|39
1729709830000|2024-10-23 18:57:10|19.13|18.97|19.13|18.97|19.18|19.02|19.13|18.97|84
1729709840000|2024-10-23 18:57:20|19.14|18.98|19.14|18.98|19.18|19.02|19.13|18.97|6
1729709850000|2024-10-23 18:57:30|19.16|19|19.13|18.97|19.18|19.02|19.13|18.97|3
1729709860000|2024-10-23 18:57:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|7
1729709880000|2024-10-23 18:58:00|||||||||1
1729709890000|2024-10-23 18:58:10|||||||||27
1729709900000|2024-10-23 18:58:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|1
1729709910000|2024-10-23 18:58:30|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|2
1729709920000|2024-10-23 18:58:40|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1729709940000|2024-10-23 18:59:00|||||||||2
1729709960000|2024-10-23 18:59:20|||||||||1
1729709970000|2024-10-23 18:59:30|||||||||5
1729709980000|2024-10-23 18:59:40|||||||||1
1729709990000|2024-10-23 18:59:50|||||||||5
1729710000000|2024-10-23 19:00:00|||||||||3
1729710010000|2024-10-23 19:00:10|||||||||11
1729710020000|2024-10-23 19:00:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|44
1729710030000|2024-10-23 19:00:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|56
1729710050000|2024-10-23 19:00:50|||||||||10
1729710060000|2024-10-23 19:01:00|||||||||1
1729710080000|2024-10-23 19:01:20|||||||||1
1729710090000|2024-10-23 19:01:30|||||||||2
1729710120000|2024-10-23 19:02:00|||||||||1
1729710140000|2024-10-23 19:02:20|||||||||1
1729710150000|2024-10-23 19:02:30|||||||||1
1729710160000|2024-10-23 19:02:40|||||||||2
1729710170000|2024-10-23 19:02:50|||||||||3
1729710180000|2024-10-23 19:03:00|||||||||6
1729710200000|2024-10-23 19:03:20|||||||||6
1729710210000|2024-10-23 19:03:30|||||||||4
1729710220000|2024-10-23 19:03:40|||||||||3
1729710230000|2024-10-23 19:03:50|||||||||1
1729710240000|2024-10-23 19:04:00|||||||||2
1729710250000|2024-10-23 19:04:10|||||||||4
1729710260000|2024-10-23 19:04:20|||||||||6
1729710270000|2024-10-23 19:04:30|||||||||5
1729710290000|2024-10-23 19:04:50|||||||||1
1729710300000|2024-10-23 19:05:00|||||||||3
1729710310000|2024-10-23 19:05:10|||||||||2
1729710320000|2024-10-23 19:05:20|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|151
1729710330000|2024-10-23 19:05:30|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|126
1729710340000|2024-10-23 19:05:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|61
1729710350000|2024-10-23 19:05:50|||||||||40
1729710360000|2024-10-23 19:06:00|||||||||6
1729710370000|2024-10-23 19:06:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|35
1729710380000|2024-10-23 19:06:20|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|65
1729710390000|2024-10-23 19:06:30|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|67
1729710400000|2024-10-23 19:06:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|19
1729710410000|2024-10-23 19:06:50|||||||||1
1729710420000|2024-10-23 19:07:00|||||||||3
1729710430000|2024-10-23 19:07:10|||||||||28
1729710440000|2024-10-23 19:07:20|||||||||1
1729710450000|2024-10-23 19:07:30|||||||||3
1729710460000|2024-10-23 19:07:40|||||||||7
1729710470000|2024-10-23 19:07:50|||||||||1
1729710480000|2024-10-23 19:08:00|||||||||3
1729710490000|2024-10-23 19:08:10|||||||||2
1729710500000|2024-10-23 19:08:20|||||||||4
1729710510000|2024-10-23 19:08:30|||||||||3
1729710520000|2024-10-23 19:08:40|19.2|19.04|19.22|19.06|19.22|19.06|19.2|19.04|69
1729710530000|2024-10-23 19:08:50|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|37
1729710540000|2024-10-23 19:09:00|||||||||3
1729710550000|2024-10-23 19:09:10|||||||||1
1729710560000|2024-10-23 19:09:20|||||||||1
1729710570000|2024-10-23 19:09:30|||||||||10
1729710580000|2024-10-23 19:09:40|||||||||25
1729710590000|2024-10-23 19:09:50|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|15
1729710600000|2024-10-23 19:10:00|||||||||3
1729710610000|2024-10-23 19:10:10|||||||||2
1729710620000|2024-10-23 19:10:20|||||||||19
1729710630000|2024-10-23 19:10:30|||||||||8
1729710640000|2024-10-23 19:10:40|||||||||2
1729710650000|2024-10-23 19:10:50|||||||||2
1729710660000|2024-10-23 19:11:00|||||||||70
1729710670000|2024-10-23 19:11:10|||||||||21
1729710680000|2024-10-23 19:11:20|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|41
1729710690000|2024-10-23 19:11:30|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|45
1729710700000|2024-10-23 19:11:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|23
1729710710000|2024-10-23 19:11:50|||||||||10
1729710720000|2024-10-23 19:12:00|||||||||6
1729710730000|2024-10-23 19:12:10|||||||||1
1729710740000|2024-10-23 19:12:20|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|58
1729710750000|2024-10-23 19:12:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1729710760000|2024-10-23 19:12:40|||||||||2
1729710770000|2024-10-23 19:12:50|||||||||1
1729710780000|2024-10-23 19:13:00|||||||||8
1729710790000|2024-10-23 19:13:10|||||||||2
1729710800000|2024-10-23 19:13:20|||||||||1
1729710810000|2024-10-23 19:13:30|||||||||3
1729710820000|2024-10-23 19:13:40|||||||||1
1729710830000|2024-10-23 19:13:50|||||||||1
1729710840000|2024-10-23 19:14:00|||||||||4
1729710850000|2024-10-23 19:14:10|||||||||2
1729710860000|2024-10-23 19:14:20|||||||||11
1729710870000|2024-10-23 19:14:30|||||||||64
1729710880000|2024-10-23 19:14:40|||||||||3
1729710890000|2024-10-23 19:14:50|||||||||23
1729710900000|2024-10-23 19:15:00|||||||||12
1729710910000|2024-10-23 19:15:10|||||||||2
1729710920000|2024-10-23 19:15:20|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|111
1729710930000|2024-10-23 19:15:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|9
1729710940000|2024-10-23 19:15:40|||||||||3
1729710950000|2024-10-23 19:15:50|||||||||2
1729710960000|2024-10-23 19:16:00|||||||||2
1729710970000|2024-10-23 19:16:10|||||||||4
1729710980000|2024-10-23 19:16:20|||||||||52
1729710990000|2024-10-23 19:16:30|||||||||3
1729711000000|2024-10-23 19:16:40|||||||||2
1729711010000|2024-10-23 19:16:50|||||||||8
1729711020000|2024-10-23 19:17:00|||||||||2
1729711030000|2024-10-23 19:17:10|||||||||6
1729711040000|2024-10-23 19:17:20|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|52
1729711050000|2024-10-23 19:17:30|||||||||64
1729711060000|2024-10-23 19:17:40|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|30
1729711070000|2024-10-23 19:17:50|||||||||1
1729711080000|2024-10-23 19:18:00|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|11
1729711090000|2024-10-23 19:18:10|||||||||4
1729711100000|2024-10-23 19:18:20|||||||||1
1729711110000|2024-10-23 19:18:30|||||||||3
1729711120000|2024-10-23 19:18:40|||||||||2
1729711130000|2024-10-23 19:18:50|||||||||1
1729711140000|2024-10-23 19:19:00|||||||||2
1729711150000|2024-10-23 19:19:10|||||||||5
1729711160000|2024-10-23 19:19:20|||||||||1
1729711170000|2024-10-23 19:19:30|||||||||2
1729711180000|2024-10-23 19:19:40|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|9
1729711190000|2024-10-23 19:19:50|19.16|19|19.14|18.98|19.18|19.02|19.13|18.97|15
1729711200000|2024-10-23 19:20:00|||||||||15
1729711210000|2024-10-23 19:20:10|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|127
1729711220000|2024-10-23 19:20:20|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|14
1729711230000|2024-10-23 19:20:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1729711240000|2024-10-23 19:20:40|||||||||1
1729711250000|2024-10-23 19:20:50|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|1
1729711260000|2024-10-23 19:21:00|||||||||1
1729711270000|2024-10-23 19:21:10|19.14|18.98|19.14|18.98|19.14|18.98|19.13|18.97|1
1729711280000|2024-10-23 19:21:20|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1729711290000|2024-10-23 19:21:30|||||||||4
1729711300000|2024-10-23 19:21:40|||||||||1
1729711310000|2024-10-23 19:21:50|||||||||51
1729711320000|2024-10-23 19:22:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|7
1729711330000|2024-10-23 19:22:10|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|53
1729711340000|2024-10-23 19:22:20|||||||||1
1729711350000|2024-10-23 19:22:30|||||||||9
1729711360000|2024-10-23 19:22:40|||||||||8
1729711370000|2024-10-23 19:22:50|||||||||1
1729711380000|2024-10-23 19:23:00|||||||||1
1729711390000|2024-10-23 19:23:10|||||||||2
1729711400000|2024-10-23 19:23:20|||||||||1
1729711420000|2024-10-23 19:23:40|||||||||2
1729711430000|2024-10-23 19:23:50|||||||||1
1729711440000|2024-10-23 19:24:00|||||||||2
1729711450000|2024-10-23 19:24:10|||||||||2
1729711460000|2024-10-23 19:24:20|||||||||1
1729711470000|2024-10-23 19:24:30|||||||||1
1729711480000|2024-10-23 19:24:40|||||||||26
1729711490000|2024-10-23 19:24:50|||||||||1
1729711500000|2024-10-23 19:25:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|40
1729711510000|2024-10-23 19:25:10|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|8
1729711520000|2024-10-23 19:25:20|||||||||1
1729711530000|2024-10-23 19:25:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|17
1729711540000|2024-10-23 19:25:40|||||||||1
1729711550000|2024-10-23 19:25:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|113
1729711560000|2024-10-23 19:26:00|||||||||1
1729711570000|2024-10-23 19:26:10|||||||||1
1729711580000|2024-10-23 19:26:20|||||||||59
1729711590000|2024-10-23 19:26:30|||||||||1
1729711600000|2024-10-23 19:26:40|||||||||31
1729711610000|2024-10-23 19:26:50|||||||||23
1729711620000|2024-10-23 19:27:00|19.13|18.97|19.13|18.97|19.18|19.02|19.13|18.97|74
1729711630000|2024-10-23 19:27:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|2
1729711650000|2024-10-23 19:27:30|||||||||2
1729711660000|2024-10-23 19:27:40|||||||||6
1729711690000|2024-10-23 19:28:10|||||||||2
1729711710000|2024-10-23 19:28:30|||||||||1
1729711720000|2024-10-23 19:28:40|||||||||1
1729711730000|2024-10-23 19:28:50|||||||||1
1729711740000|2024-10-23 19:29:00|||||||||23
1729711750000|2024-10-23 19:29:10|||||||||1
1729711760000|2024-10-23 19:29:20|||||||||2
1729711770000|2024-10-23 19:29:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|8
1729711780000|2024-10-23 19:29:40|19.17|19.01|19.13|18.97|19.18|19.02|19.13|18.97|24
1729711790000|2024-10-23 19:29:50|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|4
1729711800000|2024-10-23 19:30:00|19.14|18.98|19.13|18.97|19.18|19.02|19.13|18.97|12
1729711820000|2024-10-23 19:30:20|19.15|18.99|19.14|18.98|19.18|19.02|19.13|18.97|4
1729711830000|2024-10-23 19:30:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|62
1729711840000|2024-10-23 19:30:40|||||||||2
1729711850000|2024-10-23 19:30:50|||||||||3
1729711860000|2024-10-23 19:31:00|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|38
1729711870000|2024-10-23 19:31:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|34
1729711880000|2024-10-23 19:31:20|||||||||5
1729711890000|2024-10-23 19:31:30|||||||||2
1729711900000|2024-10-23 19:31:40|||||||||4
1729711910000|2024-10-23 19:31:50|||||||||4
1729711920000|2024-10-23 19:32:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|87
1729711930000|2024-10-23 19:32:10|||||||||14
1729711940000|2024-10-23 19:32:20|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|59
1729711950000|2024-10-23 19:32:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1729711960000|2024-10-23 19:32:40|||||||||4
1729711970000|2024-10-23 19:32:50|||||||||1
1729711980000|2024-10-23 19:33:00|||||||||3
1729711990000|2024-10-23 19:33:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|112
1729712000000|2024-10-23 19:33:20|19.18|19.02|19.22|19.06|19.22|19.06|19.18|19.02|44
1729712010000|2024-10-23 19:33:30|||||||||17
1729712020000|2024-10-23 19:33:40|||||||||1
1729712030000|2024-10-23 19:33:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|26
1729712040000|2024-10-23 19:34:00|||||||||2
1729712050000|2024-10-23 19:34:10|||||||||5
1729712070000|2024-10-23 19:34:30|||||||||7
1729712080000|2024-10-23 19:34:40|||||||||49
1729712090000|2024-10-23 19:34:50|||||||||27
1729712100000|2024-10-23 19:35:00|||||||||1
1729712120000|2024-10-23 19:35:20|||||||||12
1729712130000|2024-10-23 19:35:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1729712140000|2024-10-23 19:35:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|42
1729712150000|2024-10-23 19:35:50|||||||||4
1729712160000|2024-10-23 19:36:00|||||||||2
1729712170000|2024-10-23 19:36:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|8
1729712180000|2024-10-23 19:36:20|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|10
1729712190000|2024-10-23 19:36:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|7
1729712200000|2024-10-23 19:36:40|||||||||2
1729712210000|2024-10-23 19:36:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1729712220000|2024-10-23 19:37:00|||||||||5
1729712230000|2024-10-23 19:37:10|||||||||2
1729712240000|2024-10-23 19:37:20|||||||||3
1729712250000|2024-10-23 19:37:30|||||||||2
1729712260000|2024-10-23 19:37:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|169
1729712270000|2024-10-23 19:37:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|44
1729712280000|2024-10-23 19:38:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1729712290000|2024-10-23 19:38:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|6
1729712300000|2024-10-23 19:38:20|||||||||8
1729712310000|2024-10-23 19:38:30|||||||||1
1729712320000|2024-10-23 19:38:40|||||||||1
1729712330000|2024-10-23 19:38:50|||||||||82
1729712340000|2024-10-23 19:39:00|||||||||20
1729712350000|2024-10-23 19:39:10|||||||||6
1729712360000|2024-10-23 19:39:20|||||||||1
1729712370000|2024-10-23 19:39:30|||||||||4
1729712380000|2024-10-23 19:39:40|||||||||3
1729712390000|2024-10-23 19:39:50|||||||||2
1729712400000|2024-10-23 19:40:00|||||||||3
1729712410000|2024-10-23 19:40:10|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|156
1729712420000|2024-10-23 19:40:20|||||||||2
1729712430000|2024-10-23 19:40:30|||||||||4
1729712440000|2024-10-23 19:40:40|||||||||3
1729712450000|2024-10-23 19:40:50|||||||||5
1729712460000|2024-10-23 19:41:00|||||||||1
1729712470000|2024-10-23 19:41:10|||||||||1
1729712480000|2024-10-23 19:41:20|||||||||5
1729712490000|2024-10-23 19:41:30|||||||||12
1729712500000|2024-10-23 19:41:40|||||||||5
1729712510000|2024-10-23 19:41:50|||||||||12
1729712520000|2024-10-23 19:42:00|||||||||10
1729712530000|2024-10-23 19:42:10|||||||||2
1729712540000|2024-10-23 19:42:20|||||||||1
1729712550000|2024-10-23 19:42:30|||||||||6
1729712560000|2024-10-23 19:42:40|||||||||1
1729712570000|2024-10-23 19:42:50|||||||||1
1729712580000|2024-10-23 19:43:00|||||||||4
1729712590000|2024-10-23 19:43:10|||||||||19
1729712600000|2024-10-23 19:43:20|||||||||4
1729712610000|2024-10-23 19:43:30|||||||||4
1729712620000|2024-10-23 19:43:40|||||||||3
1729712630000|2024-10-23 19:43:50|||||||||6
1729712640000|2024-10-23 19:44:00|||||||||2
1729712650000|2024-10-23 19:44:10|||||||||6
1729712660000|2024-10-23 19:44:20|||||||||8
1729712670000|2024-10-23 19:44:30|||||||||8
1729712680000|2024-10-23 19:44:40|||||||||6
1729712690000|2024-10-23 19:44:50|||||||||49
1729712700000|2024-10-23 19:45:00|||||||||6
1729712710000|2024-10-23 19:45:10|||||||||106
1729712720000|2024-10-23 19:45:20|||||||||15
1729712730000|2024-10-23 19:45:30|||||||||6
1729712740000|2024-10-23 19:45:40|||||||||4
1729712750000|2024-10-23 19:45:50|||||||||1
1729712760000|2024-10-23 19:46:00|||||||||6
1729712770000|2024-10-23 19:46:10|||||||||11
1729712780000|2024-10-23 19:46:20|||||||||5
1729712790000|2024-10-23 19:46:30|||||||||5
1729712800000|2024-10-23 19:46:40|||||||||6
1729712810000|2024-10-23 19:46:50|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|316
1729712820000|2024-10-23 19:47:00|||||||||2
1729712830000|2024-10-23 19:47:10|||||||||6
1729712840000|2024-10-23 19:47:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|44
1729712850000|2024-10-23 19:47:30|||||||||133
1729712860000|2024-10-23 19:47:40|||||||||8
1729712870000|2024-10-23 19:47:50|||||||||9
1729712880000|2024-10-23 19:48:00|||||||||24
1729712890000|2024-10-23 19:48:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|562
1729712900000|2024-10-23 19:48:20|||||||||13
1729712910000|2024-10-23 19:48:30|||||||||21
1729712920000|2024-10-23 19:48:40|||||||||36
1729712930000|2024-10-23 19:48:50|||||||||5
1729712940000|2024-10-23 19:49:00|||||||||9
1729712950000|2024-10-23 19:49:10|||||||||11
1729712960000|2024-10-23 19:49:20|||||||||4
1729712970000|2024-10-23 19:49:30|||||||||1
1729712980000|2024-10-23 19:49:40|||||||||7
1729712990000|2024-10-23 19:49:50|||||||||58
1729713000000|2024-10-23 19:50:00|||||||||45
1729713010000|2024-10-23 19:50:10|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|56
1729713020000|2024-10-23 19:50:20|||||||||22
1729713030000|2024-10-23 19:50:30|||||||||32
1729713040000|2024-10-23 19:50:40|||||||||31
1729713050000|2024-10-23 19:50:50|||||||||5
1729713060000|2024-10-23 19:51:00|||||||||6
1729713070000|2024-10-23 19:51:10|19.14|18.98|19.14|18.98|19.18|19.02|19.14|18.98|35
1729713080000|2024-10-23 19:51:20|||||||||20
1729713090000|2024-10-23 19:51:30|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|27
1729713100000|2024-10-23 19:51:40|||||||||10
1729713110000|2024-10-23 19:51:50|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|5
1729713120000|2024-10-23 19:52:00|||||||||5
1729713130000|2024-10-23 19:52:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1729713140000|2024-10-23 19:52:20|||||||||9
1729713150000|2024-10-23 19:52:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|71
1729713160000|2024-10-23 19:52:40|||||||||7
1729713170000|2024-10-23 19:52:50|||||||||5
1729713180000|2024-10-23 19:53:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|63
1729713190000|2024-10-23 19:53:10|||||||||7
1729713200000|2024-10-23 19:53:20|||||||||34
1729713210000|2024-10-23 19:53:30|||||||||9
1729713220000|2024-10-23 19:53:40|||||||||8
1729713230000|2024-10-23 19:53:50|||||||||8
1729713240000|2024-10-23 19:54:00|||||||||18
1729713250000|2024-10-23 19:54:10|||||||||9
1729713260000|2024-10-23 19:54:20|||||||||17
1729713270000|2024-10-23 19:54:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|54
1729713280000|2024-10-23 19:54:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|17
1729713290000|2024-10-23 19:54:50|||||||||358
1729713300000|2024-10-23 19:55:00|||||||||112
1729713310000|2024-10-23 19:55:10|||||||||23
1729713320000|2024-10-23 19:55:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|18
1729713330000|2024-10-23 19:55:30|||||||||9
1729713340000|2024-10-23 19:55:40|||||||||14
1729713350000|2024-10-23 19:55:50|||||||||30
1729713360000|2024-10-23 19:56:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|41
1729713370000|2024-10-23 19:56:10|||||||||7
1729713380000|2024-10-23 19:56:20|||||||||11
1729713390000|2024-10-23 19:56:30|||||||||10
1729713400000|2024-10-23 19:56:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|51
1729713410000|2024-10-23 19:56:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|23
1729713420000|2024-10-23 19:57:00|||||||||20
1729713430000|2024-10-23 19:57:10|||||||||19
1729713440000|2024-10-23 19:57:20|||||||||16
1729713450000|2024-10-23 19:57:30|||||||||51
1729713460000|2024-10-23 19:57:40|||||||||59
1729713470000|2024-10-23 19:57:50|||||||||6
1729713480000|2024-10-23 19:58:00|||||||||15
1729713490000|2024-10-23 19:58:10|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|257
1729713500000|2024-10-23 19:58:20|||||||||19
1729713510000|2024-10-23 19:58:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|20
1729713520000|2024-10-23 19:58:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|25
1729713530000|2024-10-23 19:58:50|||||||||84
1729713540000|2024-10-23 19:59:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|66
1729713550000|2024-10-23 19:59:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|128
1729713560000|2024-10-23 19:59:20|||||||||79
1729713570000|2024-10-23 19:59:30|||||||||122
1729713580000|2024-10-23 19:59:40|||||||||317
1729713590000|2024-10-23 19:59:50|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|225
1729713600000|2024-10-23 20:00:00|||||||||81
1729713620000|2024-10-23 20:00:20|||||||||4
1729713650000|2024-10-23 20:00:50|||||||||4
1729713660000|2024-10-23 20:01:00|||||||||19
1729713670000|2024-10-23 20:01:10|||||||||1
1729713690000|2024-10-23 20:01:30|||||||||1
1729713700000|2024-10-23 20:01:40|||||||||32
1729713720000|2024-10-23 20:02:00|||||||||1
1729713730000|2024-10-23 20:02:10|||||||||60
1729713750000|2024-10-23 20:02:30|||||||||56
1729713760000|2024-10-23 20:02:40|||||||||2
1729713770000|2024-10-23 20:02:50|||||||||10
1729713790000|2024-10-23 20:03:10|||||||||1
1729713800000|2024-10-23 20:03:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|714
1729713810000|2024-10-23 20:03:30|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|61
1729713820000|2024-10-23 20:03:40|||||||||31
1729713830000|2024-10-23 20:03:50|||||||||22
1729713840000|2024-10-23 20:04:00|||||||||11
1729713850000|2024-10-23 20:04:10|||||||||70
1729713860000|2024-10-23 20:04:20|||||||||21
1729713870000|2024-10-23 20:04:30|||||||||13
1729713880000|2024-10-23 20:04:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|100
1729713890000|2024-10-23 20:04:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|37
1729713900000|2024-10-23 20:05:00|||||||||19
1729713910000|2024-10-23 20:05:10|||||||||11
1729713920000|2024-10-23 20:05:20|||||||||16
1729713930000|2024-10-23 20:05:30|||||||||13
1729713940000|2024-10-23 20:05:40|||||||||12
1729713950000|2024-10-23 20:05:50|||||||||14
1729713960000|2024-10-23 20:06:00|||||||||32
1729713970000|2024-10-23 20:06:10|||||||||25
1729713980000|2024-10-23 20:06:20|||||||||58
1729713990000|2024-10-23 20:06:30|||||||||25
1729714000000|2024-10-23 20:06:40|||||||||11
1729714010000|2024-10-23 20:06:50|||||||||36
1729714020000|2024-10-23 20:07:00|||||||||36
1729714030000|2024-10-23 20:07:10|||||||||25
1729714040000|2024-10-23 20:07:20|||||||||17
1729714050000|2024-10-23 20:07:30|||||||||19
1729714060000|2024-10-23 20:07:40|||||||||14
1729714070000|2024-10-23 20:07:50|||||||||9
1729714080000|2024-10-23 20:08:00|||||||||23
1729714090000|2024-10-23 20:08:10|||||||||12
1729714100000|2024-10-23 20:08:20|||||||||351
1729714110000|2024-10-23 20:08:30|||||||||27
1729714120000|2024-10-23 20:08:40|||||||||22
1729714130000|2024-10-23 20:08:50|||||||||60
1729714140000|2024-10-23 20:09:00|||||||||16
1729714150000|2024-10-23 20:09:10|||||||||11
1729714160000|2024-10-23 20:09:20|||||||||15
1729714170000|2024-10-23 20:09:30|||||||||19
1729714180000|2024-10-23 20:09:40|||||||||22
1729714190000|2024-10-23 20:09:50|||||||||13
1729714200000|2024-10-23 20:10:00|||||||||13
1729714210000|2024-10-23 20:10:10|||||||||13
1729714220000|2024-10-23 20:10:20|||||||||20
1729714230000|2024-10-23 20:10:30|||||||||12
1729714240000|2024-10-23 20:10:40|||||||||21
1729714250000|2024-10-23 20:10:50|||||||||13
1729714260000|2024-10-23 20:11:00|||||||||24
1729714270000|2024-10-23 20:11:10|||||||||11
1729714280000|2024-10-23 20:11:20|||||||||14
1729714290000|2024-10-23 20:11:30|||||||||23
1729714300000|2024-10-23 20:11:40|||||||||12
1729714310000|2024-10-23 20:11:50|||||||||11
1729714320000|2024-10-23 20:12:00|||||||||28
1729714330000|2024-10-23 20:12:10|||||||||15
1729714340000|2024-10-23 20:12:20|||||||||28
1729714350000|2024-10-23 20:12:30|||||||||15
1729714360000|2024-10-23 20:12:40|||||||||12
1729714370000|2024-10-23 20:12:50|||||||||24
1729714380000|2024-10-23 20:13:00|||||||||11
1729714390000|2024-10-23 20:13:10|||||||||13
1729714400000|2024-10-23 20:13:20|||||||||22
1729714410000|2024-10-23 20:13:30|||||||||8
1729714420000|2024-10-23 20:13:40|||||||||15
1729714430000|2024-10-23 20:13:50|||||||||93
1729714440000|2024-10-23 20:14:00|||||||||72
1729714450000|2024-10-23 20:14:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|145
1729714460000|2024-10-23 20:14:20|||||||||24
1729714470000|2024-10-23 20:14:30|||||||||20
1729714480000|2024-10-23 20:14:40|||||||||34
1729714490000|2024-10-23 20:14:50|||||||||92
1729715440000|2024-10-23 20:30:40|||||||||3
1729715450000|2024-10-23 20:30:50|||||||||1
1729715460000|2024-10-23 20:31:00|||||||||4
1729715480000|2024-10-23 20:31:20|||||||||1
1729715500000|2024-10-23 20:31:40|||||||||1
1729715510000|2024-10-23 20:31:50|||||||||2
1729715530000|2024-10-23 20:32:10|||||||||1
1729715540000|2024-10-23 20:32:20|||||||||1
1729715620000|2024-10-23 20:33:40|||||||||1
1729715650000|2024-10-23 20:34:10|||||||||1
1729715660000|2024-10-23 20:34:20|||||||||44
1729716040000|2024-10-23 20:40:40|||||||||1
1729716340000|2024-10-23 20:45:40|||||||||9
1729716460000|2024-10-23 20:47:40|||||||||1
1729716600000|2024-10-23 20:50:00|||||||||2
1729716620000|2024-10-23 20:50:20|||||||||2
1729716630000|2024-10-23 20:50:30|||||||||4
1729716750000|2024-10-23 20:52:30|||||||||1
1729716760000|2024-10-23 20:52:40|||||||||10
1729716840000|2024-10-23 20:54:00|||||||||1
1729716850000|2024-10-23 20:54:10|||||||||29
1729716990000|2024-10-23 20:56:30|||||||||1
1729717060000|2024-10-23 20:57:40|||||||||18
1729717070000|2024-10-23 20:57:50|||||||||5
1729717080000|2024-10-23 20:58:00|||||||||9
1729717140000|2024-10-23 20:59:00|||||||||1
1729717150000|2024-10-23 20:59:10|||||||||79
1729717170000|2024-10-23 20:59:30|||||||||109
1729717190000|2024-10-23 20:59:50|||||||||4
1729720800000|2024-10-23 22:00:00|||||||||2
1729720880000|2024-10-23 22:01:20|||||||||2
1729720890000|2024-10-23 22:01:30|||||||||1
1729720900000|2024-10-23 22:01:40|||||||||1
1729720910000|2024-10-23 22:01:50|||||||||6
1729720930000|2024-10-23 22:02:10|19.03|18.87|19.05|18.89|19.05|18.89|19|18.84|182
1729720960000|2024-10-23 22:02:40|19|18.84|19|18.84|19|18.84|19|18.84|6
1729720990000|2024-10-23 22:03:10|||||||||14
1729721000000|2024-10-23 22:03:20|||||||||5
1729721320000|2024-10-23 22:08:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|41
1729721400000|2024-10-23 22:10:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1729721620000|2024-10-23 22:13:40|||||||||3
1729721640000|2024-10-23 22:14:00|||||||||1
1729721840000|2024-10-23 22:17:20|||||||||1
1729722660000|2024-10-23 22:31:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1729722750000|2024-10-23 22:32:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1729723120000|2024-10-23 22:38:40|||||||||4
1729724070000|2024-10-23 22:54:30|||||||||3
1729724080000|2024-10-23 22:54:40|||||||||1
1729724760000|2024-10-23 23:06:00|||||||||5
1729726050000|2024-10-23 23:27:30|||||||||2
1729726670000|2024-10-23 23:37:50|||||||||8
1729726960000|2024-10-23 23:42:40|||||||||1
1729726980000|2024-10-23 23:43:00|||||||||1
1729727890000|2024-10-23 23:58:10|||||||||1
1729728000000|2024-10-24 00:00:00|||||||||2
1729728010000|2024-10-24 00:00:10|||||||||2
1729728030000|2024-10-24 00:00:30|||||||||2
1729728070000|2024-10-24 00:01:10|19|18.84|19|18.84|19|18.84|19|18.84|62
1729728150000|2024-10-24 00:02:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|22
1729728170000|2024-10-24 00:02:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|86
1729728200000|2024-10-24 00:03:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|69
1729728210000|2024-10-24 00:03:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1729728260000|2024-10-24 00:04:20|||||||||1
1729728350000|2024-10-24 00:05:50|||||||||1
1729728420000|2024-10-24 00:07:00|||||||||5
1729728510000|2024-10-24 00:08:30|19|18.84|19|18.84|19|18.84|19|18.84|0
1729728640000|2024-10-24 00:10:40|||||||||1
1729728750000|2024-10-24 00:12:30|||||||||1
1729728800000|2024-10-24 00:13:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1729728830000|2024-10-24 00:13:50|||||||||1
1729728960000|2024-10-24 00:16:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1729729170000|2024-10-24 00:19:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1729729450000|2024-10-24 00:24:10|||||||||1
1729729570000|2024-10-24 00:26:10|||||||||12
1729729880000|2024-10-24 00:31:20|||||||||1
1729730160000|2024-10-24 00:36:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1729730260000|2024-10-24 00:37:40|||||||||1
1729730400000|2024-10-24 00:40:00|||||||||15
1729730410000|2024-10-24 00:40:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|32
1729730450000|2024-10-24 00:40:50|||||||||3
1729730550000|2024-10-24 00:42:30|||||||||25
1729730570000|2024-10-24 00:42:50|||||||||1
1729730580000|2024-10-24 00:43:00|||||||||1
1729730590000|2024-10-24 00:43:10|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|17
1729730630000|2024-10-24 00:43:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1729730640000|2024-10-24 00:44:00|||||||||2
1729730650000|2024-10-24 00:44:10|||||||||1
1729730680000|2024-10-24 00:44:40|||||||||5
1729730830000|2024-10-24 00:47:10|||||||||1
1729731250000|2024-10-24 00:54:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1729731270000|2024-10-24 00:54:30|||||||||1
1729731280000|2024-10-24 00:54:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1729731570000|2024-10-24 00:59:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1729731600000|2024-10-24 01:00:00|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1729731870000|2024-10-24 01:04:30|||||||||1
1729731880000|2024-10-24 01:04:40|||||||||1
1729732470000|2024-10-24 01:14:30|||||||||1
1729732680000|2024-10-24 01:18:00|||||||||1
1729732820000|2024-10-24 01:20:20|||||||||3
1729732830000|2024-10-24 01:20:30|||||||||1
1729733090000|2024-10-24 01:24:50|||||||||2
1729733390000|2024-10-24 01:29:50|||||||||3
1729733690000|2024-10-24 01:34:50|||||||||1
1729733990000|2024-10-24 01:39:50|||||||||2
1729734290000|2024-10-24 01:44:50|||||||||21
1729734590000|2024-10-24 01:49:50|||||||||1
1729734600000|2024-10-24 01:50:00|||||||||1
1729734820000|2024-10-24 01:53:40|||||||||1
1729734890000|2024-10-24 01:54:50|||||||||1
1729735030000|2024-10-24 01:57:10|||||||||2
1729735190000|2024-10-24 01:59:50|||||||||1
1729735430000|2024-10-24 02:03:50|||||||||1
1729735790000|2024-10-24 02:09:50|||||||||1
1729736270000|2024-10-24 02:17:50|||||||||1
1729736800000|2024-10-24 02:26:40|||||||||1
1729736830000|2024-10-24 02:27:10|||||||||2
1729736990000|2024-10-24 02:29:50|||||||||1
1729737450000|2024-10-24 02:37:30|||||||||3
1729738240000|2024-10-24 02:50:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|15
1729738340000|2024-10-24 02:52:20|||||||||2
1729738690000|2024-10-24 02:58:10|||||||||1
1729738790000|2024-10-24 02:59:50|||||||||1
1729739190000|2024-10-24 03:06:30|||||||||3
1729740030000|2024-10-24 03:20:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1729740440000|2024-10-24 03:27:20|||||||||1
1729741670000|2024-10-24 03:47:50|||||||||1
1729742440000|2024-10-24 04:00:40|||||||||1
1729742530000|2024-10-24 04:02:10|||||||||1
1729742640000|2024-10-24 04:04:00|||||||||3
1729742850000|2024-10-24 04:07:30|||||||||1
1729742860000|2024-10-24 04:07:40|||||||||1
1729742940000|2024-10-24 04:09:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|23
1729743650000|2024-10-24 04:20:50|||||||||1
1729745500000|2024-10-24 04:51:40|||||||||2
1729746380000|2024-10-24 05:06:20|||||||||1
1729747600000|2024-10-24 05:26:40|||||||||1
1729747710000|2024-10-24 05:28:30|||||||||6
1729747720000|2024-10-24 05:28:40|||||||||2
1729747980000|2024-10-24 05:33:00|||||||||5
1729748000000|2024-10-24 05:33:20|||||||||1
1729748260000|2024-10-24 05:37:40|||||||||2
1729748500000|2024-10-24 05:41:40|||||||||1
1729749870000|2024-10-24 06:04:30|||||||||3
1729749880000|2024-10-24 06:04:40|||||||||3
1729749890000|2024-10-24 06:04:50|||||||||1
1729750070000|2024-10-24 06:07:50|||||||||2
1729750080000|2024-10-24 06:08:00|||||||||6
1729750340000|2024-10-24 06:12:20|||||||||1
1729750430000|2024-10-24 06:13:50|||||||||12
1729750460000|2024-10-24 06:14:20|||||||||6
1729750480000|2024-10-24 06:14:40|||||||||1
1729750500000|2024-10-24 06:15:00|||||||||1
1729750680000|2024-10-24 06:18:00|||||||||1
1729750820000|2024-10-24 06:20:20|||||||||1
1729750890000|2024-10-24 06:21:30|||||||||1
1729750910000|2024-10-24 06:21:50|||||||||1
1729751060000|2024-10-24 06:24:20|||||||||1
1729751170000|2024-10-24 06:26:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|71
1729751180000|2024-10-24 06:26:20|||||||||1
1729751220000|2024-10-24 06:27:00|||||||||4
1729751290000|2024-10-24 06:28:10|||||||||1
1729751390000|2024-10-24 06:29:50|||||||||3
1729751430000|2024-10-24 06:30:30|||||||||1
1729751440000|2024-10-24 06:30:40|||||||||1
1729751450000|2024-10-24 06:30:50|||||||||1
1729751490000|2024-10-24 06:31:30|||||||||1
1729751530000|2024-10-24 06:32:10|||||||||2
1729751570000|2024-10-24 06:32:50|||||||||1
1729751620000|2024-10-24 06:33:40|||||||||2
1729751660000|2024-10-24 06:34:20|||||||||1
1729751690000|2024-10-24 06:34:50|||||||||4
1729751700000|2024-10-24 06:35:00|||||||||1
1729751740000|2024-10-24 06:35:40|||||||||1
1729751780000|2024-10-24 06:36:20|||||||||1
1729751800000|2024-10-24 06:36:40|||||||||1
1729751830000|2024-10-24 06:37:10|||||||||1
1729751870000|2024-10-24 06:37:50|||||||||1
1729751900000|2024-10-24 06:38:20|||||||||2
1729751950000|2024-10-24 06:39:10|||||||||1
1729751980000|2024-10-24 06:39:40|||||||||1
1729751990000|2024-10-24 06:39:50|||||||||4
1729752010000|2024-10-24 06:40:10|||||||||1
1729752050000|2024-10-24 06:40:50|||||||||1
1729752060000|2024-10-24 06:41:00|||||||||1
1729752170000|2024-10-24 06:42:50|||||||||23
1729752180000|2024-10-24 06:43:00|||||||||1
1729752200000|2024-10-24 06:43:20|||||||||12
1729752290000|2024-10-24 06:44:50|||||||||4
1729752460000|2024-10-24 06:47:40|||||||||1
1729752590000|2024-10-24 06:49:50|||||||||3
1729752620000|2024-10-24 06:50:20|||||||||1
1729752750000|2024-10-24 06:52:30|||||||||1
1729752830000|2024-10-24 06:53:50|||||||||1
1729752870000|2024-10-24 06:54:30|||||||||1
1729752890000|2024-10-24 06:54:50|||||||||2
1729752950000|2024-10-24 06:55:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|7
1729752980000|2024-10-24 06:56:20|||||||||1
1729753090000|2024-10-24 06:58:10|||||||||1
1729753190000|2024-10-24 06:59:50|||||||||2
1729753200000|2024-10-24 07:00:00|||||||||2
1729753280000|2024-10-24 07:01:20|||||||||1
1729753380000|2024-10-24 07:03:00|||||||||1
1729753480000|2024-10-24 07:04:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1729753490000|2024-10-24 07:04:50|||||||||2
1729753510000|2024-10-24 07:05:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1729753560000|2024-10-24 07:06:00|||||||||1
1729753580000|2024-10-24 07:06:20|||||||||6
1729753620000|2024-10-24 07:07:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1729753630000|2024-10-24 07:07:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1729753790000|2024-10-24 07:09:50|||||||||2
1729753950000|2024-10-24 07:12:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1729754020000|2024-10-24 07:13:40|||||||||1
1729754070000|2024-10-24 07:14:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1729754090000|2024-10-24 07:14:50|||||||||2
1729754100000|2024-10-24 07:15:00|||||||||5
1729754390000|2024-10-24 07:19:50|||||||||1
1729754520000|2024-10-24 07:22:00|||||||||1
1729754690000|2024-10-24 07:24:50|||||||||1
1729754820000|2024-10-24 07:27:00|||||||||4
1729754900000|2024-10-24 07:28:20|||||||||14
1729754990000|2024-10-24 07:29:50|||||||||1
1729755070000|2024-10-24 07:31:10|||||||||4
1729755080000|2024-10-24 07:31:20|||||||||1
1729755250000|2024-10-24 07:34:10|||||||||4
1729755290000|2024-10-24 07:34:50|||||||||1
1729755450000|2024-10-24 07:37:30|||||||||1
1729755590000|2024-10-24 07:39:50|||||||||1
1729755690000|2024-10-24 07:41:30|||||||||1
1729755870000|2024-10-24 07:44:30|||||||||6
1729755890000|2024-10-24 07:44:50|||||||||1
1729756000000|2024-10-24 07:46:40|||||||||1
1729756070000|2024-10-24 07:47:50|||||||||2
1729756080000|2024-10-24 07:48:00|||||||||1
1729756190000|2024-10-24 07:49:50|||||||||1
1729756490000|2024-10-24 07:54:50|||||||||2
1729756540000|2024-10-24 07:55:40|||||||||1
1729756630000|2024-10-24 07:57:10|||||||||1
1729756690000|2024-10-24 07:58:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1729756720000|2024-10-24 07:58:40|||||||||20
1729756790000|2024-10-24 07:59:50|||||||||1
1729757050000|2024-10-24 08:04:10|||||||||4
1729757090000|2024-10-24 08:04:50|||||||||2
1729757390000|2024-10-24 08:09:50|||||||||1
1729757430000|2024-10-24 08:10:30|||||||||1
1729757500000|2024-10-24 08:11:40|||||||||1
1729757660000|2024-10-24 08:14:20|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|29
1729757690000|2024-10-24 08:14:50|||||||||2
1729757750000|2024-10-24 08:15:50|||||||||1
1729757990000|2024-10-24 08:19:50|||||||||2
1729758280000|2024-10-24 08:24:40|||||||||15
1729758290000|2024-10-24 08:24:50|||||||||2
1729758590000|2024-10-24 08:29:50|||||||||1
1729758870000|2024-10-24 08:34:30|||||||||3
1729758890000|2024-10-24 08:34:50|||||||||2
1729759020000|2024-10-24 08:37:00|||||||||1
1729759110000|2024-10-24 08:38:30|||||||||1
1729759190000|2024-10-24 08:39:50|||||||||1
1729759220000|2024-10-24 08:40:20|||||||||1
1729759280000|2024-10-24 08:41:20|||||||||2
1729759310000|2024-10-24 08:41:50|||||||||2
1729759340000|2024-10-24 08:42:20|||||||||1
1729759420000|2024-10-24 08:43:40|||||||||2
1729759510000|2024-10-24 08:45:10|||||||||1
1729759570000|2024-10-24 08:46:10|||||||||1
1729759580000|2024-10-24 08:46:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1729759600000|2024-10-24 08:46:40|||||||||1
1729759610000|2024-10-24 08:46:50|||||||||3
1729759790000|2024-10-24 08:49:50|||||||||1
1729759870000|2024-10-24 08:51:10|||||||||3
1729759880000|2024-10-24 08:51:20|||||||||1
1729759910000|2024-10-24 08:51:50|||||||||1
1729759920000|2024-10-24 08:52:00|||||||||1
1729759950000|2024-10-24 08:52:30|||||||||4
1729760040000|2024-10-24 08:54:00|||||||||1
1729760060000|2024-10-24 08:54:20|||||||||3
1729760240000|2024-10-24 08:57:20|||||||||1
1729760250000|2024-10-24 08:57:30|||||||||1
1729760270000|2024-10-24 08:57:50|||||||||2
1729760390000|2024-10-24 08:59:50|||||||||1
1729760880000|2024-10-24 09:08:00|||||||||5
1729761050000|2024-10-24 09:10:50|||||||||2
1729761100000|2024-10-24 09:11:40|||||||||12
1729761260000|2024-10-24 09:14:20|||||||||3
1729761530000|2024-10-24 09:18:50|||||||||3
1729761670000|2024-10-24 09:21:10|||||||||5
1729762030000|2024-10-24 09:27:10|||||||||10
1729762060000|2024-10-24 09:27:40|||||||||13
1729762290000|2024-10-24 09:31:30|||||||||2
1729762500000|2024-10-24 09:35:00|||||||||8
1729762600000|2024-10-24 09:36:40|||||||||20
1729762880000|2024-10-24 09:41:20|||||||||1
1729762920000|2024-10-24 09:42:00|||||||||1
1729762930000|2024-10-24 09:42:10|||||||||1
1729762940000|2024-10-24 09:42:20|||||||||1
1729762950000|2024-10-24 09:42:30|||||||||1
1729762960000|2024-10-24 09:42:40|||||||||1
1729763030000|2024-10-24 09:43:50|||||||||1
1729763110000|2024-10-24 09:45:10|||||||||1
1729763190000|2024-10-24 09:46:30|||||||||2
1729763200000|2024-10-24 09:46:40|||||||||1
1729763290000|2024-10-24 09:48:10|||||||||1
1729763380000|2024-10-24 09:49:40|||||||||1
1729763470000|2024-10-24 09:51:10|||||||||1
1729763560000|2024-10-24 09:52:40|||||||||1
1729763580000|2024-10-24 09:53:00|||||||||1
1729763590000|2024-10-24 09:53:10|||||||||1
1729763600000|2024-10-24 09:53:20|||||||||1
1729763610000|2024-10-24 09:53:30|||||||||1
1729763620000|2024-10-24 09:53:40|||||||||7
1729763630000|2024-10-24 09:53:50|||||||||1
1729763640000|2024-10-24 09:54:00|||||||||1
1729763650000|2024-10-24 09:54:10|||||||||1
1729763660000|2024-10-24 09:54:20|||||||||1
1729763670000|2024-10-24 09:54:30|||||||||1
1729763680000|2024-10-24 09:54:40|||||||||1
1729763750000|2024-10-24 09:55:50|||||||||1
1729763810000|2024-10-24 09:56:50|||||||||3
1729763830000|2024-10-24 09:57:10|||||||||1
1729763880000|2024-10-24 09:58:00|||||||||1
1729763920000|2024-10-24 09:58:40|||||||||1
1729763970000|2024-10-24 09:59:30|||||||||1
1729764000000|2024-10-24 10:00:00|||||||||1
1729764090000|2024-10-24 10:01:30|||||||||1
1729764120000|2024-10-24 10:02:00|||||||||1
1729764190000|2024-10-24 10:03:10|||||||||1
1729764280000|2024-10-24 10:04:40|||||||||1
1729764380000|2024-10-24 10:06:20|||||||||1
1729764480000|2024-10-24 10:08:00|||||||||1
1729764550000|2024-10-24 10:09:10|||||||||5
1729764600000|2024-10-24 10:10:00|||||||||1
1729764680000|2024-10-24 10:11:20|||||||||3
1729764700000|2024-10-24 10:11:40|||||||||1
1729764810000|2024-10-24 10:13:30|||||||||1
1729764920000|2024-10-24 10:15:20|||||||||1
1729765010000|2024-10-24 10:16:50|||||||||1
1729765040000|2024-10-24 10:17:20|||||||||1
1729765170000|2024-10-24 10:19:30|||||||||8
1729765200000|2024-10-24 10:20:00|||||||||27
1729765290000|2024-10-24 10:21:30|||||||||1
1729765430000|2024-10-24 10:23:50|||||||||1
1729765490000|2024-10-24 10:24:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1729765500000|2024-10-24 10:25:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|69
1729765510000|2024-10-24 10:25:10|||||||||3
1729765610000|2024-10-24 10:26:50|||||||||2
1729765670000|2024-10-24 10:27:50|||||||||1
1729765680000|2024-10-24 10:28:00|||||||||3
1729765780000|2024-10-24 10:29:40|||||||||2
1729765840000|2024-10-24 10:30:40|||||||||1
1729766730000|2024-10-24 10:45:30|||||||||11
1729766820000|2024-10-24 10:47:00|||||||||15
1729766930000|2024-10-24 10:48:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|31
1729766990000|2024-10-24 10:49:50|||||||||3
1729767590000|2024-10-24 10:59:50|||||||||1
1729768070000|2024-10-24 11:07:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|108
1729768090000|2024-10-24 11:08:10|||||||||3
1729768130000|2024-10-24 11:08:50|||||||||2
1729768220000|2024-10-24 11:10:20|||||||||1
1729768230000|2024-10-24 11:10:30|||||||||7
1729768350000|2024-10-24 11:12:30|||||||||1
1729768390000|2024-10-24 11:13:10|||||||||2
1729768420000|2024-10-24 11:13:40|||||||||27
1729768470000|2024-10-24 11:14:30|||||||||1
1729768540000|2024-10-24 11:15:40|||||||||1
1729768630000|2024-10-24 11:17:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|5
1729768670000|2024-10-24 11:17:50|||||||||2
1729768750000|2024-10-24 11:19:10|||||||||2
1729768760000|2024-10-24 11:19:20|||||||||2
1729768770000|2024-10-24 11:19:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1729768780000|2024-10-24 11:19:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1729768790000|2024-10-24 11:19:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1729768800000|2024-10-24 11:20:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1729768840000|2024-10-24 11:20:40|||||||||1
1729768890000|2024-10-24 11:21:30|||||||||15
1729769460000|2024-10-24 11:31:00|||||||||2
1729769870000|2024-10-24 11:37:50|||||||||1
1729769900000|2024-10-24 11:38:20|||||||||1
1729770110000|2024-10-24 11:41:50|||||||||2
1729770120000|2024-10-24 11:42:00|||||||||1
1729770150000|2024-10-24 11:42:30|||||||||1
1729770270000|2024-10-24 11:44:30|||||||||1
1729770420000|2024-10-24 11:47:00|||||||||2
1729770440000|2024-10-24 11:47:20|||||||||1
1729770540000|2024-10-24 11:49:00|||||||||1
1729770840000|2024-10-24 11:54:00|||||||||126
1729770900000|2024-10-24 11:55:00|||||||||1
1729771050000|2024-10-24 11:57:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|41
1729771060000|2024-10-24 11:57:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|18
1729771180000|2024-10-24 11:59:40|||||||||10
1729771350000|2024-10-24 12:02:30|||||||||2
1729771370000|2024-10-24 12:02:50|||||||||1
1729771380000|2024-10-24 12:03:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|29
1729771990000|2024-10-24 12:13:10|||||||||2
1729772240000|2024-10-24 12:17:20|||||||||1
1729772590000|2024-10-24 12:23:10|||||||||1
1729772630000|2024-10-24 12:23:50|||||||||7
1729772830000|2024-10-24 12:27:10|||||||||13
1729772890000|2024-10-24 12:28:10|||||||||2
1729772970000|2024-10-24 12:29:30|||||||||2
1729772980000|2024-10-24 12:29:40|||||||||21
1729772990000|2024-10-24 12:29:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|21
1729773000000|2024-10-24 12:30:00|18.76|18.6|18.72|18.56|18.76|18.6|18.72|18.56|49
1729773060000|2024-10-24 12:31:00|||||||||12
1729773080000|2024-10-24 12:31:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1729773120000|2024-10-24 12:32:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|32
1729773130000|2024-10-24 12:32:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|1
1729773180000|2024-10-24 12:33:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1729773200000|2024-10-24 12:33:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|32
1729773360000|2024-10-24 12:36:00|||||||||1
1729773450000|2024-10-24 12:37:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|17
1729773490000|2024-10-24 12:38:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1729773500000|2024-10-24 12:38:20|||||||||2
1729773670000|2024-10-24 12:41:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|14
1729773680000|2024-10-24 12:41:20|||||||||2
1729773690000|2024-10-24 12:41:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1729773700000|2024-10-24 12:41:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|55
1729773730000|2024-10-24 12:42:10|||||||||3
1729774020000|2024-10-24 12:47:00|||||||||4
1729774050000|2024-10-24 12:47:30|||||||||1
1729774070000|2024-10-24 12:47:50|||||||||12
1729774170000|2024-10-24 12:49:30|||||||||4
1729774240000|2024-10-24 12:50:40|||||||||2
1729774400000|2024-10-24 12:53:20|||||||||3
1729774420000|2024-10-24 12:53:40|||||||||11
1729774460000|2024-10-24 12:54:20|||||||||1
1729774740000|2024-10-24 12:59:00|||||||||2
1729774820000|2024-10-24 13:00:20|||||||||2
1729774850000|2024-10-24 13:00:50|||||||||2
1729775090000|2024-10-24 13:04:50|||||||||1
1729775210000|2024-10-24 13:06:50|||||||||1
1729775260000|2024-10-24 13:07:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1729775440000|2024-10-24 13:10:40|||||||||2
1729775680000|2024-10-24 13:14:40|||||||||1
1729775730000|2024-10-24 13:15:30|||||||||1
1729775760000|2024-10-24 13:16:00|||||||||5
1729775790000|2024-10-24 13:16:30|||||||||2
1729775890000|2024-10-24 13:18:10|||||||||4
1729775900000|2024-10-24 13:18:20|18.74|18.58|18.74|18.58|18.75|18.59|18.72|18.56|7
1729775910000|2024-10-24 13:18:30|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|0
1729775920000|2024-10-24 13:18:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|14
1729776010000|2024-10-24 13:20:10|||||||||3
1729776020000|2024-10-24 13:20:20|||||||||1
1729776070000|2024-10-24 13:21:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1729776150000|2024-10-24 13:22:30|||||||||4
1729776450000|2024-10-24 13:27:30|||||||||9
1729776460000|2024-10-24 13:27:40|||||||||1
1729776510000|2024-10-24 13:28:30|||||||||5
1729776600000|2024-10-24 13:30:00|18.79|18.63|18.8|18.64|18.8|18.64|18.75|18.59|201
1729776610000|2024-10-24 13:30:10|||||||||10
1729776620000|2024-10-24 13:30:20|||||||||3
1729776630000|2024-10-24 13:30:30|||||||||3
1729776640000|2024-10-24 13:30:40|||||||||6
1729776650000|2024-10-24 13:30:50|||||||||1
1729776660000|2024-10-24 13:31:00|||||||||8
1729776670000|2024-10-24 13:31:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|89
1729776680000|2024-10-24 13:31:20|||||||||2
1729776690000|2024-10-24 13:31:30|||||||||2
1729776700000|2024-10-24 13:31:40|||||||||3
1729776720000|2024-10-24 13:32:00|||||||||30
1729776730000|2024-10-24 13:32:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|53
1729776740000|2024-10-24 13:32:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|5
1729776750000|2024-10-24 13:32:30|||||||||2
1729776760000|2024-10-24 13:32:40|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|109
1729776770000|2024-10-24 13:32:50|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|7
1729776780000|2024-10-24 13:33:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|65
1729776790000|2024-10-24 13:33:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|192
1729776800000|2024-10-24 13:33:20|||||||||1
1729776810000|2024-10-24 13:33:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|210
1729776820000|2024-10-24 13:33:40|||||||||2
1729776830000|2024-10-24 13:33:50|||||||||87
1729776840000|2024-10-24 13:34:00|||||||||2
1729776850000|2024-10-24 13:34:10|||||||||6
1729776870000|2024-10-24 13:34:30|||||||||4
1729776880000|2024-10-24 13:34:40|||||||||2
1729776900000|2024-10-24 13:35:00|18.93|18.77|18.93|18.77|18.93|18.77|18.89|18.73|122
1729776910000|2024-10-24 13:35:10|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|115
1729776940000|2024-10-24 13:35:40|||||||||11
1729776950000|2024-10-24 13:35:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|13
1729776960000|2024-10-24 13:36:00|18.89|18.73|18.91|18.75|18.93|18.77|18.89|18.73|48
1729776970000|2024-10-24 13:36:10|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|3
1729776980000|2024-10-24 13:36:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1729776990000|2024-10-24 13:36:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1729777000000|2024-10-24 13:36:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1729777010000|2024-10-24 13:36:50|||||||||1
1729777020000|2024-10-24 13:37:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|19
1729777030000|2024-10-24 13:37:10|||||||||1
1729777050000|2024-10-24 13:37:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|61
1729777060000|2024-10-24 13:37:40|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|9
1729777070000|2024-10-24 13:37:50|||||||||10
1729777090000|2024-10-24 13:38:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|20
1729777100000|2024-10-24 13:38:20|||||||||1
1729777110000|2024-10-24 13:38:30|||||||||8
1729777120000|2024-10-24 13:38:40|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|45
1729777130000|2024-10-24 13:38:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|27
1729777140000|2024-10-24 13:39:00|||||||||25
1729777150000|2024-10-24 13:39:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|28
1729777170000|2024-10-24 13:39:30|||||||||315
1729777200000|2024-10-24 13:40:00|||||||||4
1729777240000|2024-10-24 13:40:40|||||||||2
1729777270000|2024-10-24 13:41:10|||||||||3
1729777290000|2024-10-24 13:41:30|||||||||6
1729777330000|2024-10-24 13:42:10|||||||||2
1729777350000|2024-10-24 13:42:30|||||||||7
1729777360000|2024-10-24 13:42:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|47
1729777370000|2024-10-24 13:42:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|62
1729777380000|2024-10-24 13:43:00|||||||||1
1729777400000|2024-10-24 13:43:20|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|4
1729777410000|2024-10-24 13:43:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|22
1729777420000|2024-10-24 13:43:40|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|2
1729777430000|2024-10-24 13:43:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|23
1729777440000|2024-10-24 13:44:00|||||||||3
1729777450000|2024-10-24 13:44:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|118
1729777460000|2024-10-24 13:44:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|28
1729777470000|2024-10-24 13:44:30|||||||||1
1729777490000|2024-10-24 13:44:50|||||||||2
1729777500000|2024-10-24 13:45:00|||||||||17
1729777520000|2024-10-24 13:45:20|||||||||1
1729777530000|2024-10-24 13:45:30|18.94|18.78|18.93|18.77|18.98|18.82|18.93|18.77|108
1729777540000|2024-10-24 13:45:40|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|18
1729777550000|2024-10-24 13:45:50|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|7
1729777560000|2024-10-24 13:46:00|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|13
1729777570000|2024-10-24 13:46:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1729777580000|2024-10-24 13:46:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1729777590000|2024-10-24 13:46:30|||||||||3
1729777600000|2024-10-24 13:46:40|||||||||16
1729777630000|2024-10-24 13:47:10|||||||||1
1729777640000|2024-10-24 13:47:20|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|40
1729777650000|2024-10-24 13:47:30|||||||||3
1729777660000|2024-10-24 13:47:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1729777670000|2024-10-24 13:47:50|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|4
1729777680000|2024-10-24 13:48:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1729777700000|2024-10-24 13:48:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|115
1729777720000|2024-10-24 13:48:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|8
1729777730000|2024-10-24 13:48:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1729777740000|2024-10-24 13:49:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1729777750000|2024-10-24 13:49:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1729777770000|2024-10-24 13:49:30|||||||||2
1729777790000|2024-10-24 13:49:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|12
1729777800000|2024-10-24 13:50:00|||||||||48
1729777810000|2024-10-24 13:50:10|||||||||2
1729777830000|2024-10-24 13:50:30|||||||||2
1729777850000|2024-10-24 13:50:50|||||||||2
1729777860000|2024-10-24 13:51:00|||||||||2
1729777880000|2024-10-24 13:51:20|||||||||4
1729777890000|2024-10-24 13:51:30|||||||||10
1729777900000|2024-10-24 13:51:40|||||||||3
1729777910000|2024-10-24 13:51:50|||||||||1
1729777920000|2024-10-24 13:52:00|||||||||14
1729777930000|2024-10-24 13:52:10|||||||||1
1729777950000|2024-10-24 13:52:30|||||||||31
1729777980000|2024-10-24 13:53:00|||||||||151
1729777990000|2024-10-24 13:53:10|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|200
1729778000000|2024-10-24 13:53:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|15
1729778010000|2024-10-24 13:53:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|10
1729778020000|2024-10-24 13:53:40|||||||||10
1729778030000|2024-10-24 13:53:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1729778040000|2024-10-24 13:54:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|25
1729778050000|2024-10-24 13:54:10|||||||||28
1729778060000|2024-10-24 13:54:20|||||||||85
1729778070000|2024-10-24 13:54:30|||||||||6
1729778080000|2024-10-24 13:54:40|||||||||2
1729778090000|2024-10-24 13:54:50|||||||||45
1729778100000|2024-10-24 13:55:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|46
1729778110000|2024-10-24 13:55:10|||||||||24
1729778120000|2024-10-24 13:55:20|||||||||2
1729778130000|2024-10-24 13:55:30|||||||||1
1729778150000|2024-10-24 13:55:50|||||||||3
1729778160000|2024-10-24 13:56:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|18
1729778180000|2024-10-24 13:56:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|6
1729778190000|2024-10-24 13:56:30|||||||||96
1729778200000|2024-10-24 13:56:40|||||||||1
1729778210000|2024-10-24 13:56:50|||||||||113
1729778220000|2024-10-24 13:57:00|||||||||2
1729778260000|2024-10-24 13:57:40|||||||||22
1729778370000|2024-10-24 13:59:30|||||||||20
1729778390000|2024-10-24 13:59:50|||||||||3
1729778400000|2024-10-24 14:00:00|||||||||31
1729778410000|2024-10-24 14:00:10|||||||||28
1729778430000|2024-10-24 14:00:30|||||||||23
1729778460000|2024-10-24 14:01:00|||||||||2
1729778470000|2024-10-24 14:01:10|||||||||1
1729778480000|2024-10-24 14:01:20|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|109
1729778490000|2024-10-24 14:01:30|||||||||10
1729778500000|2024-10-24 14:01:40|||||||||1
1729778520000|2024-10-24 14:02:00|||||||||2
1729778530000|2024-10-24 14:02:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|79
1729778540000|2024-10-24 14:02:20|||||||||2
1729778550000|2024-10-24 14:02:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1729778560000|2024-10-24 14:02:40|||||||||17
1729778570000|2024-10-24 14:02:50|||||||||9
1729778580000|2024-10-24 14:03:00|||||||||20
1729778590000|2024-10-24 14:03:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1729778600000|2024-10-24 14:03:20|||||||||3
1729778610000|2024-10-24 14:03:30|||||||||9
1729778620000|2024-10-24 14:03:40|||||||||1
1729778630000|2024-10-24 14:03:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|8
1729778640000|2024-10-24 14:04:00|||||||||3
1729778650000|2024-10-24 14:04:10|||||||||3
1729778660000|2024-10-24 14:04:20|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|52
1729778670000|2024-10-24 14:04:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|36
1729778680000|2024-10-24 14:04:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|7
1729778700000|2024-10-24 14:05:00|||||||||1
1729778710000|2024-10-24 14:05:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|27
1729778720000|2024-10-24 14:05:20|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|5
1729778730000|2024-10-24 14:05:30|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|1
1729778740000|2024-10-24 14:05:40|||||||||10
1729778750000|2024-10-24 14:05:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|106
1729778760000|2024-10-24 14:06:00|||||||||6
1729778790000|2024-10-24 14:06:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1729778800000|2024-10-24 14:06:40|||||||||6
1729778820000|2024-10-24 14:07:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|136
1729778830000|2024-10-24 14:07:10|||||||||5
1729778850000|2024-10-24 14:07:30|||||||||9
1729778860000|2024-10-24 14:07:40|||||||||51
1729778870000|2024-10-24 14:07:50|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|26
1729778880000|2024-10-24 14:08:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|52
1729778890000|2024-10-24 14:08:10|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|38
1729778910000|2024-10-24 14:08:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|23
1729778920000|2024-10-24 14:08:40|18.97|18.81|18.99|18.83|18.99|18.83|18.95|18.79|31
1729778940000|2024-10-24 14:09:00|||||||||1
1729778950000|2024-10-24 14:09:10|||||||||1
1729778970000|2024-10-24 14:09:30|||||||||1
1729779000000|2024-10-24 14:10:00|||||||||1
1729779010000|2024-10-24 14:10:10|||||||||19
1729779030000|2024-10-24 14:10:30|||||||||2
1729779050000|2024-10-24 14:10:50|||||||||13
1729779060000|2024-10-24 14:11:00|||||||||1
1729779070000|2024-10-24 14:11:10|||||||||2
1729779080000|2024-10-24 14:11:20|||||||||3
1729779090000|2024-10-24 14:11:30|||||||||1
1729779100000|2024-10-24 14:11:40|||||||||19
1729779120000|2024-10-24 14:12:00|||||||||4
1729779130000|2024-10-24 14:12:10|||||||||1
1729779140000|2024-10-24 14:12:20|||||||||25
1729779150000|2024-10-24 14:12:30|||||||||1
1729779160000|2024-10-24 14:12:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|70
1729779170000|2024-10-24 14:12:50|||||||||2
1729779180000|2024-10-24 14:13:00|||||||||3
1729779190000|2024-10-24 14:13:10|||||||||1
1729779210000|2024-10-24 14:13:30|||||||||1
1729779220000|2024-10-24 14:13:40|||||||||8
1729779230000|2024-10-24 14:13:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|271
1729779240000|2024-10-24 14:14:00|||||||||1
1729779270000|2024-10-24 14:14:30|||||||||1
1729779280000|2024-10-24 14:14:40|||||||||1
1729779300000|2024-10-24 14:15:00|||||||||2
1729779310000|2024-10-24 14:15:10|||||||||2
1729779320000|2024-10-24 14:15:20|||||||||2
1729779330000|2024-10-24 14:15:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|45
1729779340000|2024-10-24 14:15:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|41
1729779350000|2024-10-24 14:15:50|||||||||13
1729779360000|2024-10-24 14:16:00|||||||||2
1729779370000|2024-10-24 14:16:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|177
1729779380000|2024-10-24 14:16:20|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|29
1729779390000|2024-10-24 14:16:30|19.03|18.87|18.99|18.83|19.04|18.88|18.99|18.83|7
1729779400000|2024-10-24 14:16:40|19.01|18.85|19.04|18.88|19.04|18.88|19.01|18.85|20
1729779410000|2024-10-24 14:16:50|||||||||3
1729779420000|2024-10-24 14:17:00|||||||||2
1729779430000|2024-10-24 14:17:10|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|2
1729779440000|2024-10-24 14:17:20|19.01|18.85|18.99|18.83|19.03|18.87|18.99|18.83|15
1729779450000|2024-10-24 14:17:30|||||||||3
1729779460000|2024-10-24 14:17:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|44
1729779470000|2024-10-24 14:17:50|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|4
1729779480000|2024-10-24 14:18:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1729779490000|2024-10-24 14:18:10|||||||||7
1729779500000|2024-10-24 14:18:20|||||||||5
1729779510000|2024-10-24 14:18:30|||||||||4
1729779520000|2024-10-24 14:18:40|||||||||1
1729779530000|2024-10-24 14:18:50|||||||||3
1729779540000|2024-10-24 14:19:00|||||||||2
1729779550000|2024-10-24 14:19:10|||||||||2
1729779560000|2024-10-24 14:19:20|||||||||15
1729779570000|2024-10-24 14:19:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|17
1729779580000|2024-10-24 14:19:40|||||||||2
1729779590000|2024-10-24 14:19:50|||||||||4
1729779600000|2024-10-24 14:20:00|||||||||1
1729779610000|2024-10-24 14:20:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|30
1729779620000|2024-10-24 14:20:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|3
1729779630000|2024-10-24 14:20:30|||||||||5
1729779640000|2024-10-24 14:20:40|||||||||2
1729779650000|2024-10-24 14:20:50|||||||||5
1729779660000|2024-10-24 14:21:00|||||||||5
1729779670000|2024-10-24 14:21:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|6
1729779680000|2024-10-24 14:21:20|||||||||4
1729779690000|2024-10-24 14:21:30|||||||||12
1729779700000|2024-10-24 14:21:40|||||||||53
1729779710000|2024-10-24 14:21:50|||||||||76
1729779720000|2024-10-24 14:22:00|||||||||10
1729779730000|2024-10-24 14:22:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|8
1729779740000|2024-10-24 14:22:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1729779750000|2024-10-24 14:22:30|||||||||2
1729779760000|2024-10-24 14:22:40|||||||||3
1729779770000|2024-10-24 14:22:50|||||||||4
1729779780000|2024-10-24 14:23:00|||||||||1
1729779790000|2024-10-24 14:23:10|||||||||3
1729779800000|2024-10-24 14:23:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|5
1729779810000|2024-10-24 14:23:30|||||||||7
1729779820000|2024-10-24 14:23:40|19.03|18.87|18.99|18.83|19.04|18.88|18.99|18.83|54
1729779830000|2024-10-24 14:23:50|||||||||4
1729779840000|2024-10-24 14:24:00|||||||||1
1729779850000|2024-10-24 14:24:10|||||||||3
1729779860000|2024-10-24 14:24:20|||||||||2
1729779870000|2024-10-24 14:24:30|||||||||3
1729779880000|2024-10-24 14:24:40|||||||||2
1729779890000|2024-10-24 14:24:50|||||||||138
1729779900000|2024-10-24 14:25:00|||||||||5
1729779910000|2024-10-24 14:25:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|26
1729779920000|2024-10-24 14:25:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|10
1729779930000|2024-10-24 14:25:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1729779940000|2024-10-24 14:25:40|||||||||3
1729779950000|2024-10-24 14:25:50|||||||||9
1729779960000|2024-10-24 14:26:00|||||||||1
1729779970000|2024-10-24 14:26:10|||||||||3
1729779980000|2024-10-24 14:26:20|||||||||2
1729779990000|2024-10-24 14:26:30|||||||||3
1729780000000|2024-10-24 14:26:40|||||||||10
1729780010000|2024-10-24 14:26:50|||||||||4
1729780020000|2024-10-24 14:27:00|||||||||1
1729780030000|2024-10-24 14:27:10|||||||||2
1729780040000|2024-10-24 14:27:20|||||||||3
1729780050000|2024-10-24 14:27:30|||||||||2
1729780060000|2024-10-24 14:27:40|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|204
1729780070000|2024-10-24 14:27:50|||||||||5
1729780080000|2024-10-24 14:28:00|||||||||2
1729780090000|2024-10-24 14:28:10|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|17
1729780100000|2024-10-24 14:28:20|||||||||17
1729780110000|2024-10-24 14:28:30|||||||||2
1729780120000|2024-10-24 14:28:40|||||||||2
1729780130000|2024-10-24 14:28:50|||||||||2
1729780140000|2024-10-24 14:29:00|||||||||5
1729780150000|2024-10-24 14:29:10|||||||||5
1729780160000|2024-10-24 14:29:20|||||||||2
1729780170000|2024-10-24 14:29:30|||||||||6
1729780180000|2024-10-24 14:29:40|||||||||10
1729780190000|2024-10-24 14:29:50|||||||||4
1729780210000|2024-10-24 14:30:10|||||||||1
1729780220000|2024-10-24 14:30:20|||||||||102
1729780230000|2024-10-24 14:30:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1729780240000|2024-10-24 14:30:40|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|17
1729780250000|2024-10-24 14:30:50|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|26
1729780260000|2024-10-24 14:31:00|19|18.84|19|18.84|19|18.84|18.99|18.83|19
1729780270000|2024-10-24 14:31:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1729780300000|2024-10-24 14:31:40|||||||||3
1729780310000|2024-10-24 14:31:50|||||||||1
1729780320000|2024-10-24 14:32:00|||||||||40
1729780340000|2024-10-24 14:32:20|||||||||1
1729780370000|2024-10-24 14:32:50|||||||||1
1729780390000|2024-10-24 14:33:10|||||||||1
1729780430000|2024-10-24 14:33:50|||||||||2
1729780450000|2024-10-24 14:34:10|||||||||17
1729780460000|2024-10-24 14:34:20|||||||||2
1729780490000|2024-10-24 14:34:50|||||||||7
1729780550000|2024-10-24 14:35:50|||||||||2
1729780580000|2024-10-24 14:36:20|||||||||1
1729780590000|2024-10-24 14:36:30|||||||||1
1729780610000|2024-10-24 14:36:50|||||||||2
1729780620000|2024-10-24 14:37:00|||||||||5
1729780650000|2024-10-24 14:37:30|||||||||2
1729780670000|2024-10-24 14:37:50|||||||||2
1729780690000|2024-10-24 14:38:10|||||||||1
1729780700000|2024-10-24 14:38:20|||||||||1
1729780720000|2024-10-24 14:38:40|||||||||2
1729780730000|2024-10-24 14:38:50|||||||||4
1729780740000|2024-10-24 14:39:00|||||||||1
1729780750000|2024-10-24 14:39:10|||||||||1
1729780760000|2024-10-24 14:39:20|||||||||2
1729780770000|2024-10-24 14:39:30|||||||||2
1729780790000|2024-10-24 14:39:50|||||||||3
1729780800000|2024-10-24 14:40:00|||||||||1
1729780810000|2024-10-24 14:40:10|||||||||1
1729780820000|2024-10-24 14:40:20|19|18.84|19.04|18.88|19.04|18.88|18.99|18.83|72
1729780830000|2024-10-24 14:40:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|44
1729780850000|2024-10-24 14:40:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1729780860000|2024-10-24 14:41:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|10
1729780870000|2024-10-24 14:41:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1729780880000|2024-10-24 14:41:20|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|2
1729780890000|2024-10-24 14:41:30|19.03|18.87|19.04|18.88|19.04|18.88|18.99|18.83|6
1729780900000|2024-10-24 14:41:40|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1729780910000|2024-10-24 14:41:50|||||||||1
1729780920000|2024-10-24 14:42:00|||||||||4
1729780930000|2024-10-24 14:42:10|||||||||4
1729780940000|2024-10-24 14:42:20|||||||||17
1729780950000|2024-10-24 14:42:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1729780960000|2024-10-24 14:42:40|19|18.84|19.04|18.88|19.04|18.88|18.99|18.83|33
1729780970000|2024-10-24 14:42:50|||||||||2
1729780980000|2024-10-24 14:43:00|||||||||1
1729781020000|2024-10-24 14:43:40|||||||||1
1729781030000|2024-10-24 14:43:50|||||||||33
1729781090000|2024-10-24 14:44:50|||||||||3
1729781100000|2024-10-24 14:45:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|34
1729781110000|2024-10-24 14:45:10|||||||||1
1729781120000|2024-10-24 14:45:20|||||||||6
1729781130000|2024-10-24 14:45:30|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|115
1729781200000|2024-10-24 14:46:40|||||||||33
1729781210000|2024-10-24 14:46:50|19.14|18.98|19.13|18.97|19.18|19.02|19.13|18.97|41
1729781220000|2024-10-24 14:47:00|||||||||1
1729781230000|2024-10-24 14:47:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|1
1729781240000|2024-10-24 14:47:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1729781250000|2024-10-24 14:47:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|18
1729781260000|2024-10-24 14:47:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1729781280000|2024-10-24 14:48:00|||||||||1
1729781300000|2024-10-24 14:48:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|25
1729781310000|2024-10-24 14:48:30|||||||||5
1729781320000|2024-10-24 14:48:40|||||||||2
1729781340000|2024-10-24 14:49:00|||||||||1
1729781350000|2024-10-24 14:49:10|||||||||1
1729781360000|2024-10-24 14:49:20|||||||||2
1729781380000|2024-10-24 14:49:40|||||||||6
1729781410000|2024-10-24 14:50:10|||||||||1
1729781430000|2024-10-24 14:50:30|||||||||5
1729781440000|2024-10-24 14:50:40|||||||||1
1729781460000|2024-10-24 14:51:00|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|13
1729781480000|2024-10-24 14:51:20|||||||||3
1729781490000|2024-10-24 14:51:30|||||||||2
1729781500000|2024-10-24 14:51:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|42
1729781510000|2024-10-24 14:51:50|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|49
1729781530000|2024-10-24 14:52:10|||||||||22
1729781560000|2024-10-24 14:52:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1729781570000|2024-10-24 14:52:50|||||||||2
1729781580000|2024-10-24 14:53:00|||||||||22
1729781590000|2024-10-24 14:53:10|||||||||6
1729781620000|2024-10-24 14:53:40|||||||||2
1729781640000|2024-10-24 14:54:00|||||||||16
1729781660000|2024-10-24 14:54:20|||||||||8
1729781680000|2024-10-24 14:54:40|||||||||3
1729781700000|2024-10-24 14:55:00|||||||||4
1729781720000|2024-10-24 14:55:20|||||||||1
1729781730000|2024-10-24 14:55:30|||||||||4
1729781740000|2024-10-24 14:55:40|||||||||1
1729781750000|2024-10-24 14:55:50|||||||||2
1729781760000|2024-10-24 14:56:00|||||||||1
1729781770000|2024-10-24 14:56:10|||||||||1
1729781780000|2024-10-24 14:56:20|||||||||3
1729781790000|2024-10-24 14:56:30|||||||||5
1729781800000|2024-10-24 14:56:40|||||||||3
1729781810000|2024-10-24 14:56:50|||||||||1
1729781820000|2024-10-24 14:57:00|||||||||1
1729781830000|2024-10-24 14:57:10|||||||||3
1729781840000|2024-10-24 14:57:20|||||||||1
1729781850000|2024-10-24 14:57:30|||||||||2
1729781860000|2024-10-24 14:57:40|||||||||2
1729781870000|2024-10-24 14:57:50|||||||||1
1729781880000|2024-10-24 14:58:00|19.16|19|19.16|19|19.18|19.02|19.16|19|66
1729781890000|2024-10-24 14:58:10|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|2
1729781900000|2024-10-24 14:58:20|||||||||1
1729781910000|2024-10-24 14:58:30|||||||||2
1729781920000|2024-10-24 14:58:40|||||||||3
1729781930000|2024-10-24 14:58:50|||||||||3
1729781940000|2024-10-24 14:59:00|||||||||1
1729781950000|2024-10-24 14:59:10|||||||||6
1729781960000|2024-10-24 14:59:20|||||||||1
1729781970000|2024-10-24 14:59:30|||||||||1
1729781980000|2024-10-24 14:59:40|||||||||3
1729781990000|2024-10-24 14:59:50|||||||||3
1729782000000|2024-10-24 15:00:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1729782010000|2024-10-24 15:00:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|6
1729782020000|2024-10-24 15:00:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|40
1729782030000|2024-10-24 15:00:30|19.17|19.01|19.16|19|19.17|19.01|19.16|19|6
1729782040000|2024-10-24 15:00:40|19.13|18.97|19.14|18.98|19.16|19|19.13|18.97|68
1729782050000|2024-10-24 15:00:50|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|6
1729782060000|2024-10-24 15:01:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1729782070000|2024-10-24 15:01:10|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|51
1729782080000|2024-10-24 15:01:20|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|4
1729782090000|2024-10-24 15:01:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|39
1729782100000|2024-10-24 15:01:40|||||||||3
1729782110000|2024-10-24 15:01:50|||||||||1
1729782120000|2024-10-24 15:02:00|||||||||1
1729782130000|2024-10-24 15:02:10|||||||||2
1729782140000|2024-10-24 15:02:20|||||||||2
1729782150000|2024-10-24 15:02:30|||||||||1
1729782160000|2024-10-24 15:02:40|||||||||1
1729782170000|2024-10-24 15:02:50|||||||||2
1729782180000|2024-10-24 15:03:00|||||||||1
1729782190000|2024-10-24 15:03:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|24
1729782200000|2024-10-24 15:03:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|2
1729782210000|2024-10-24 15:03:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|5
1729782220000|2024-10-24 15:03:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1729782230000|2024-10-24 15:03:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|7
1729782240000|2024-10-24 15:04:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|86
1729782250000|2024-10-24 15:04:10|||||||||2
1729782260000|2024-10-24 15:04:20|||||||||3
1729782270000|2024-10-24 15:04:30|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|37
1729782280000|2024-10-24 15:04:40|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|37
1729782290000|2024-10-24 15:04:50|19.28|19.12|19.3|19.14|19.3|19.14|19.26|19.1|10
1729782300000|2024-10-24 15:05:00|||||||||11
1729782310000|2024-10-24 15:05:10|||||||||20
1729782320000|2024-10-24 15:05:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|13
1729782330000|2024-10-24 15:05:30|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|25
1729782340000|2024-10-24 15:05:40|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|99
1729782350000|2024-10-24 15:05:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|11
1729782360000|2024-10-24 15:06:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|6
1729782370000|2024-10-24 15:06:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1729782380000|2024-10-24 15:06:20|||||||||1
1729782390000|2024-10-24 15:06:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1729782400000|2024-10-24 15:06:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|79
1729782410000|2024-10-24 15:06:50|||||||||5
1729782420000|2024-10-24 15:07:00|||||||||1
1729782430000|2024-10-24 15:07:10|||||||||2
1729782440000|2024-10-24 15:07:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|105
1729782450000|2024-10-24 15:07:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|19
1729782460000|2024-10-24 15:07:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|5
1729782470000|2024-10-24 15:07:50|||||||||51
1729782480000|2024-10-24 15:08:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|136
1729782490000|2024-10-24 15:08:10|||||||||3
1729782500000|2024-10-24 15:08:20|||||||||2
1729782510000|2024-10-24 15:08:30|||||||||3
1729782520000|2024-10-24 15:08:40|||||||||14
1729782530000|2024-10-24 15:08:50|||||||||3
1729782540000|2024-10-24 15:09:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|229
1729782550000|2024-10-24 15:09:10|||||||||4
1729782560000|2024-10-24 15:09:20|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|45
1729782570000|2024-10-24 15:09:30|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|7
1729782580000|2024-10-24 15:09:40|||||||||6
1729782590000|2024-10-24 15:09:50|||||||||2
1729782600000|2024-10-24 15:10:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|13
1729782610000|2024-10-24 15:10:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|0
1729782620000|2024-10-24 15:10:20|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|0
1729782630000|2024-10-24 15:10:30|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1729782650000|2024-10-24 15:10:50|||||||||2
1729782670000|2024-10-24 15:11:10|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|9
1729782680000|2024-10-24 15:11:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1729782690000|2024-10-24 15:11:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|0
1729782700000|2024-10-24 15:11:40|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|1
1729782710000|2024-10-24 15:11:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1729782720000|2024-10-24 15:12:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1729782730000|2024-10-24 15:12:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|0
1729782750000|2024-10-24 15:12:30|||||||||131
1729782760000|2024-10-24 15:12:40|||||||||67
1729782780000|2024-10-24 15:13:00|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|76
1729782790000|2024-10-24 15:13:10|||||||||8
1729782810000|2024-10-24 15:13:30|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|102
1729782830000|2024-10-24 15:13:50|||||||||9
1729782840000|2024-10-24 15:14:00|||||||||3
1729782860000|2024-10-24 15:14:20|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|27
1729782890000|2024-10-24 15:14:50|||||||||1
1729782900000|2024-10-24 15:15:00|||||||||8
1729782910000|2024-10-24 15:15:10|||||||||99
1729782920000|2024-10-24 15:15:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1729782930000|2024-10-24 15:15:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1729782950000|2024-10-24 15:15:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|13
1729782960000|2024-10-24 15:16:00|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|2
1729782970000|2024-10-24 15:16:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1729782980000|2024-10-24 15:16:20|||||||||2
1729783030000|2024-10-24 15:17:10|||||||||1
1729783040000|2024-10-24 15:17:20|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|68
1729783050000|2024-10-24 15:17:30|19.16|19|19.14|18.98|19.18|19.02|19.14|18.98|0
1729783060000|2024-10-24 15:17:40|||||||||16
1729783070000|2024-10-24 15:17:50|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|1
1729783080000|2024-10-24 15:18:00|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|8
1729783090000|2024-10-24 15:18:10|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|32
1729783110000|2024-10-24 15:18:30|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|2
1729783130000|2024-10-24 15:18:50|19.16|19|19.18|19.02|19.18|19.02|19.14|18.98|0
1729783140000|2024-10-24 15:19:00|19.16|19|19.16|19|19.18|19.02|19.14|18.98|23
1729783150000|2024-10-24 15:19:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1729783190000|2024-10-24 15:19:50|||||||||1
1729783220000|2024-10-24 15:20:20|||||||||6
1729783230000|2024-10-24 15:20:30|||||||||1
1729783310000|2024-10-24 15:21:50|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|84
1729783320000|2024-10-24 15:22:00|||||||||10
1729783350000|2024-10-24 15:22:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1729783360000|2024-10-24 15:22:40|||||||||12
1729783380000|2024-10-24 15:23:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1729783390000|2024-10-24 15:23:10|19.26|19.1|19.26|19.1|19.27|19.11|19.26|19.1|1
1729783410000|2024-10-24 15:23:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|21
1729783430000|2024-10-24 15:23:50|||||||||1
1729783440000|2024-10-24 15:24:00|||||||||1
1729783470000|2024-10-24 15:24:30|||||||||10
1729783500000|2024-10-24 15:25:00|||||||||6
1729783550000|2024-10-24 15:25:50|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|36
1729783560000|2024-10-24 15:26:00|19.33|19.17|19.31|19.15|19.35|19.19|19.31|19.15|4
1729783580000|2024-10-24 15:26:20|||||||||9
1729783640000|2024-10-24 15:27:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|108
1729783650000|2024-10-24 15:27:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|4
1729783660000|2024-10-24 15:27:40|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|4
1729783670000|2024-10-24 15:27:50|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|0
1729783680000|2024-10-24 15:28:00|19.28|19.12|19.28|19.12|19.31|19.15|19.28|19.12|3
1729783690000|2024-10-24 15:28:10|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|0
1729783700000|2024-10-24 15:28:20|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|3
1729783710000|2024-10-24 15:28:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1729783720000|2024-10-24 15:28:40|19.29|19.13|19.28|19.12|19.31|19.15|19.28|19.12|3
1729783730000|2024-10-24 15:28:50|19.29|19.13|19.31|19.15|19.31|19.15|19.28|19.12|1
1729783740000|2024-10-24 15:29:00|||||||||1
1729783750000|2024-10-24 15:29:10|||||||||5
1729783800000|2024-10-24 15:30:00|||||||||1
1729783810000|2024-10-24 15:30:10|||||||||1
1729783820000|2024-10-24 15:30:20|||||||||2
1729783830000|2024-10-24 15:30:30|||||||||23
1729783840000|2024-10-24 15:30:40|||||||||31
1729783850000|2024-10-24 15:30:50|||||||||36
1729783860000|2024-10-24 15:31:00|||||||||4
1729783870000|2024-10-24 15:31:10|||||||||3
1729783880000|2024-10-24 15:31:20|||||||||2
1729783900000|2024-10-24 15:31:40|||||||||1
1729783910000|2024-10-24 15:31:50|||||||||1
1729783920000|2024-10-24 15:32:00|||||||||5
1729783930000|2024-10-24 15:32:10|||||||||1
1729783940000|2024-10-24 15:32:20|||||||||2
1729783950000|2024-10-24 15:32:30|||||||||22
1729783960000|2024-10-24 15:32:40|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|22
1729783970000|2024-10-24 15:32:50|||||||||1
1729783980000|2024-10-24 15:33:00|||||||||3
1729783990000|2024-10-24 15:33:10|||||||||1
1729784000000|2024-10-24 15:33:20|||||||||1
1729784010000|2024-10-24 15:33:30|||||||||2
1729784020000|2024-10-24 15:33:40|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|1
1729784030000|2024-10-24 15:33:50|||||||||2
1729784040000|2024-10-24 15:34:00|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|4
1729784050000|2024-10-24 15:34:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1729784060000|2024-10-24 15:34:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|1
1729784070000|2024-10-24 15:34:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|7
1729784080000|2024-10-24 15:34:40|||||||||3
1729784090000|2024-10-24 15:34:50|||||||||10
1729784110000|2024-10-24 15:35:10|||||||||1
1729784130000|2024-10-24 15:35:30|||||||||2
1729784140000|2024-10-24 15:35:40|||||||||1
1729784150000|2024-10-24 15:35:50|||||||||1
1729784160000|2024-10-24 15:36:00|||||||||16
1729784170000|2024-10-24 15:36:10|19.35|19.19|19.35|19.19|19.36|19.2|19.31|19.15|30
1729784180000|2024-10-24 15:36:20|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|7
1729784190000|2024-10-24 15:36:30|||||||||5
1729784200000|2024-10-24 15:36:40|19.35|19.19|19.35|19.19|19.36|19.2|19.31|19.15|25
1729784210000|2024-10-24 15:36:50|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|1
1729784220000|2024-10-24 15:37:00|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|17
1729784230000|2024-10-24 15:37:10|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|1
1729784240000|2024-10-24 15:37:20|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|24
1729784250000|2024-10-24 15:37:30|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|53
1729784260000|2024-10-24 15:37:40|19.33|19.17|19.31|19.15|19.36|19.2|19.31|19.15|4
1729784270000|2024-10-24 15:37:50|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|3
1729784280000|2024-10-24 15:38:00|||||||||1
1729784290000|2024-10-24 15:38:10|||||||||2
1729784300000|2024-10-24 15:38:20|19.33|19.17|19.35|19.19|19.36|19.2|19.33|19.17|3
1729784310000|2024-10-24 15:38:30|19.31|19.15|19.31|19.15|19.33|19.17|19.31|19.15|4
1729784320000|2024-10-24 15:38:40|19.35|19.19|19.31|19.15|19.35|19.19|19.31|19.15|7
1729784330000|2024-10-24 15:38:50|||||||||1
1729784340000|2024-10-24 15:39:00|19.35|19.19|19.35|19.19|19.35|19.19|19.31|19.15|5
1729784350000|2024-10-24 15:39:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1729784360000|2024-10-24 15:39:20|19.35|19.19|19.35|19.19|19.36|19.2|19.35|19.19|12
1729784370000|2024-10-24 15:39:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1729784380000|2024-10-24 15:39:40|||||||||2
1729784390000|2024-10-24 15:39:50|||||||||2
1729784400000|2024-10-24 15:40:00|19.4|19.24|19.4|19.24|19.4|19.24|19.36|19.2|42
1729784410000|2024-10-24 15:40:10|||||||||2
1729784420000|2024-10-24 15:40:20|||||||||1
1729784430000|2024-10-24 15:40:30|||||||||6
1729784440000|2024-10-24 15:40:40|||||||||14
1729784450000|2024-10-24 15:40:50|||||||||11
1729784460000|2024-10-24 15:41:00|||||||||14
1729784470000|2024-10-24 15:41:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|5
1729784480000|2024-10-24 15:41:20|||||||||1
1729784490000|2024-10-24 15:41:30|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|2
1729784500000|2024-10-24 15:41:40|||||||||5
1729784510000|2024-10-24 15:41:50|||||||||8
1729784520000|2024-10-24 15:42:00|||||||||28
1729784530000|2024-10-24 15:42:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|90
1729784540000|2024-10-24 15:42:20|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|10
1729784550000|2024-10-24 15:42:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|10
1729784560000|2024-10-24 15:42:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|7
1729784570000|2024-10-24 15:42:50|||||||||20
1729784580000|2024-10-24 15:43:00|||||||||24
1729784590000|2024-10-24 15:43:10|||||||||1
1729784600000|2024-10-24 15:43:20|||||||||8
1729784610000|2024-10-24 15:43:30|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|10
1729784620000|2024-10-24 15:43:40|||||||||17
1729784630000|2024-10-24 15:43:50|||||||||13
1729784640000|2024-10-24 15:44:00|||||||||12
1729784650000|2024-10-24 15:44:10|||||||||8
1729784660000|2024-10-24 15:44:20|||||||||10
1729784670000|2024-10-24 15:44:30|||||||||3
1729784680000|2024-10-24 15:44:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|6
1729784690000|2024-10-24 15:44:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1729784700000|2024-10-24 15:45:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1729784710000|2024-10-24 15:45:10|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|2
1729784720000|2024-10-24 15:45:20|||||||||9
1729784730000|2024-10-24 15:45:30|||||||||21
1729784740000|2024-10-24 15:45:40|||||||||4
1729784760000|2024-10-24 15:46:00|||||||||6
1729784770000|2024-10-24 15:46:10|||||||||8
1729784780000|2024-10-24 15:46:20|||||||||20
1729784790000|2024-10-24 15:46:30|||||||||1
1729784800000|2024-10-24 15:46:40|||||||||18
1729784810000|2024-10-24 15:46:50|||||||||2
1729784820000|2024-10-24 15:47:00|19.43|19.27|19.4|19.24|19.45|19.29|19.4|19.24|89
1729784830000|2024-10-24 15:47:10|19.42|19.26|19.4|19.24|19.43|19.27|19.4|19.24|31
1729784840000|2024-10-24 15:47:20|19.42|19.26|19.4|19.24|19.43|19.27|19.4|19.24|10
1729784850000|2024-10-24 15:47:30|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|29
1729784860000|2024-10-24 15:47:40|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1729784870000|2024-10-24 15:47:50|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|41
1729784880000|2024-10-24 15:48:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|58
1729784890000|2024-10-24 15:48:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1729784900000|2024-10-24 15:48:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|18
1729784910000|2024-10-24 15:48:30|||||||||29
1729784920000|2024-10-24 15:48:40|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|17
1729784930000|2024-10-24 15:48:50|||||||||24
1729784940000|2024-10-24 15:49:00|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|66
1729784950000|2024-10-24 15:49:10|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|25
1729784960000|2024-10-24 15:49:20|||||||||16
1729784970000|2024-10-24 15:49:30|||||||||21
1729784980000|2024-10-24 15:49:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|90
1729784990000|2024-10-24 15:49:50|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|29
1729785000000|2024-10-24 15:50:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|17
1729785010000|2024-10-24 15:50:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1729785020000|2024-10-24 15:50:20|||||||||1
1729785030000|2024-10-24 15:50:30|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|22
1729785050000|2024-10-24 15:50:50|||||||||10
1729785060000|2024-10-24 15:51:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|50
1729785070000|2024-10-24 15:51:10|||||||||1
1729785080000|2024-10-24 15:51:20|19.53|19.37|19.5|19.34|19.53|19.37|19.48|19.32|13
1729785090000|2024-10-24 15:51:30|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|4
1729785110000|2024-10-24 15:51:50|||||||||21
1729785120000|2024-10-24 15:52:00|19.48|19.32|19.5|19.34|19.53|19.37|19.48|19.32|35
1729785130000|2024-10-24 15:52:10|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1729785140000|2024-10-24 15:52:20|||||||||10
1729785150000|2024-10-24 15:52:30|||||||||9
1729785160000|2024-10-24 15:52:40|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|21
1729785170000|2024-10-24 15:52:50|19.52|19.36|19.53|19.37|19.53|19.37|19.48|19.32|24
1729785180000|2024-10-24 15:53:00|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|60
1729785190000|2024-10-24 15:53:10|19.52|19.36|19.48|19.32|19.53|19.37|19.48|19.32|9
1729785200000|2024-10-24 15:53:20|19.5|19.34|19.5|19.34|19.53|19.37|19.48|19.32|10
1729785210000|2024-10-24 15:53:30|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|8
1729785220000|2024-10-24 15:53:40|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|11
1729785230000|2024-10-24 15:53:50|19.49|19.33|19.49|19.33|19.5|19.34|19.48|19.32|0
1729785240000|2024-10-24 15:54:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|14
1729785250000|2024-10-24 15:54:10|19.47|19.31|19.48|19.32|19.48|19.32|19.45|19.29|48
1729785260000|2024-10-24 15:54:20|19.47|19.31|19.48|19.32|19.48|19.32|19.45|19.29|10
1729785270000|2024-10-24 15:54:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1729785300000|2024-10-24 15:55:00|||||||||1
1729785330000|2024-10-24 15:55:30|||||||||12
1729785350000|2024-10-24 15:55:50|||||||||1
1729785360000|2024-10-24 15:56:00|||||||||8
1729785370000|2024-10-24 15:56:10|||||||||10
1729785380000|2024-10-24 15:56:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|104
1729785390000|2024-10-24 15:56:30|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|1
1729785400000|2024-10-24 15:56:40|19.45|19.29|19.4|19.24|19.45|19.29|19.4|19.24|9
1729785420000|2024-10-24 15:57:00|||||||||3
1729785450000|2024-10-24 15:57:30|||||||||2
1729785460000|2024-10-24 15:57:40|||||||||1
1729785480000|2024-10-24 15:58:00|||||||||7
1729785490000|2024-10-24 15:58:10|||||||||2
1729785520000|2024-10-24 15:58:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1729785530000|2024-10-24 15:58:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|11
1729785540000|2024-10-24 15:59:00|||||||||7
1729785550000|2024-10-24 15:59:10|||||||||1
1729785570000|2024-10-24 15:59:30|19.41|19.25|19.4|19.24|19.45|19.29|19.4|19.24|33
1729785580000|2024-10-24 15:59:40|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|14
1729785590000|2024-10-24 15:59:50|19.43|19.27|19.44|19.28|19.45|19.29|19.4|19.24|23
1729785600000|2024-10-24 16:00:00|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|22
1729785610000|2024-10-24 16:00:10|||||||||5
1729785630000|2024-10-24 16:00:30|19.42|19.26|19.4|19.24|19.45|19.29|19.4|19.24|22
1729785640000|2024-10-24 16:00:40|||||||||19
1729785650000|2024-10-24 16:00:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1729785670000|2024-10-24 16:01:10|||||||||6
1729785700000|2024-10-24 16:01:40|||||||||1
1729785710000|2024-10-24 16:01:50|||||||||8
1729785720000|2024-10-24 16:02:00|||||||||7
1729785730000|2024-10-24 16:02:10|||||||||7
1729785740000|2024-10-24 16:02:20|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|68
1729785750000|2024-10-24 16:02:30|19.47|19.31|19.48|19.32|19.48|19.32|19.45|19.29|5
1729785760000|2024-10-24 16:02:40|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|9
1729785770000|2024-10-24 16:02:50|||||||||9
1729785780000|2024-10-24 16:03:00|||||||||17
1729785790000|2024-10-24 16:03:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|34
1729785800000|2024-10-24 16:03:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1729785810000|2024-10-24 16:03:30|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|26
1729785820000|2024-10-24 16:03:40|||||||||14
1729785830000|2024-10-24 16:03:50|||||||||8
1729785840000|2024-10-24 16:04:00|||||||||18
1729785850000|2024-10-24 16:04:10|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|70
1729785860000|2024-10-24 16:04:20|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|11
1729785870000|2024-10-24 16:04:30|||||||||6
1729785880000|2024-10-24 16:04:40|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|13
1729785890000|2024-10-24 16:04:50|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|11
1729785900000|2024-10-24 16:05:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|22
1729785910000|2024-10-24 16:05:10|||||||||1
1729785920000|2024-10-24 16:05:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|19
1729785930000|2024-10-24 16:05:30|19.47|19.31|19.47|19.31|19.48|19.32|19.45|19.29|2
1729785940000|2024-10-24 16:05:40|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|0
1729785960000|2024-10-24 16:06:00|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|21
1729785970000|2024-10-24 16:06:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|15
1729785980000|2024-10-24 16:06:20|||||||||1
1729785990000|2024-10-24 16:06:30|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|49
1729786000000|2024-10-24 16:06:40|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|30
1729786010000|2024-10-24 16:06:50|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|8
1729786020000|2024-10-24 16:07:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|28
1729786030000|2024-10-24 16:07:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|2
1729786040000|2024-10-24 16:07:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|8
1729786050000|2024-10-24 16:07:30|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|6
1729786060000|2024-10-24 16:07:40|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|1
1729786070000|2024-10-24 16:07:50|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|10
1729786080000|2024-10-24 16:08:00|||||||||7
1729786090000|2024-10-24 16:08:10|||||||||9
1729786100000|2024-10-24 16:08:20|||||||||16
1729786110000|2024-10-24 16:08:30|||||||||12
1729786120000|2024-10-24 16:08:40|||||||||12
1729786130000|2024-10-24 16:08:50|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|130
1729786140000|2024-10-24 16:09:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1729786150000|2024-10-24 16:09:10|||||||||4
1729786170000|2024-10-24 16:09:30|19.55|19.39|19.54|19.38|19.58|19.42|19.53|19.37|24
1729786180000|2024-10-24 16:09:40|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|0
1729786200000|2024-10-24 16:10:00|||||||||12
1729786210000|2024-10-24 16:10:10|||||||||8
1729786220000|2024-10-24 16:10:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|2
1729786230000|2024-10-24 16:10:30|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|29
1729786240000|2024-10-24 16:10:40|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|23
1729786250000|2024-10-24 16:10:50|||||||||2
1729786260000|2024-10-24 16:11:00|||||||||14
1729786270000|2024-10-24 16:11:10|19.57|19.41|19.55|19.39|19.58|19.42|19.55|19.39|31
1729786280000|2024-10-24 16:11:20|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|9
1729786290000|2024-10-24 16:11:30|||||||||28
1729786300000|2024-10-24 16:11:40|||||||||1
1729786310000|2024-10-24 16:11:50|||||||||17
1729786320000|2024-10-24 16:12:00|||||||||1
1729786330000|2024-10-24 16:12:10|||||||||35
1729786340000|2024-10-24 16:12:20|||||||||52
1729786350000|2024-10-24 16:12:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|33
1729786360000|2024-10-24 16:12:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|8
1729786370000|2024-10-24 16:12:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|23
1729786380000|2024-10-24 16:13:00|19.62|19.46|19.58|19.42|19.63|19.47|19.58|19.42|22
1729786390000|2024-10-24 16:13:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|103
1729786400000|2024-10-24 16:13:20|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|204
1729786410000|2024-10-24 16:13:30|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|32
1729786420000|2024-10-24 16:13:40|||||||||1
1729786430000|2024-10-24 16:13:50|||||||||24
1729786440000|2024-10-24 16:14:00|||||||||23
1729786450000|2024-10-24 16:14:10|||||||||19
1729786460000|2024-10-24 16:14:20|||||||||5
1729786470000|2024-10-24 16:14:30|||||||||40
1729786480000|2024-10-24 16:14:40|||||||||9
1729786490000|2024-10-24 16:14:50|||||||||13
1729786500000|2024-10-24 16:15:00|||||||||21
1729786510000|2024-10-24 16:15:10|||||||||28
1729786520000|2024-10-24 16:15:20|||||||||2
1729786530000|2024-10-24 16:15:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|67
1729786540000|2024-10-24 16:15:40|||||||||15
1729786550000|2024-10-24 16:15:50|||||||||18
1729786560000|2024-10-24 16:16:00|||||||||32
1729786570000|2024-10-24 16:16:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|30
1729786580000|2024-10-24 16:16:20|||||||||10
1729786590000|2024-10-24 16:16:30|||||||||19
1729786600000|2024-10-24 16:16:40|19.63|19.47|19.67|19.51|19.67|19.51|19.63|19.47|35
1729786610000|2024-10-24 16:16:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|9
1729786620000|2024-10-24 16:17:00|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|15
1729786630000|2024-10-24 16:17:10|||||||||2
1729786640000|2024-10-24 16:17:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|10
1729786650000|2024-10-24 16:17:30|||||||||1
1729786660000|2024-10-24 16:17:40|||||||||12
1729786670000|2024-10-24 16:17:50|||||||||13
1729786680000|2024-10-24 16:18:00|||||||||5
1729786690000|2024-10-24 16:18:10|||||||||26
1729786700000|2024-10-24 16:18:20|||||||||63
1729786710000|2024-10-24 16:18:30|||||||||9
1729786720000|2024-10-24 16:18:40|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|19
1729786730000|2024-10-24 16:18:50|||||||||66
1729786740000|2024-10-24 16:19:00|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|130
1729786750000|2024-10-24 16:19:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|20
1729786760000|2024-10-24 16:19:20|||||||||1
1729786770000|2024-10-24 16:19:30|||||||||1
1729786780000|2024-10-24 16:19:40|||||||||4
1729786790000|2024-10-24 16:19:50|||||||||1
1729786800000|2024-10-24 16:20:00|||||||||11
1729786810000|2024-10-24 16:20:10|||||||||2
1729786820000|2024-10-24 16:20:20|||||||||2
1729786830000|2024-10-24 16:20:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|44
1729786840000|2024-10-24 16:20:40|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|10
1729786850000|2024-10-24 16:20:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|3
1729786860000|2024-10-24 16:21:00|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|4
1729786870000|2024-10-24 16:21:10|||||||||5
1729786880000|2024-10-24 16:21:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|56
1729786890000|2024-10-24 16:21:30|||||||||1
1729786900000|2024-10-24 16:21:40|||||||||1
1729786910000|2024-10-24 16:21:50|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|51
1729786920000|2024-10-24 16:22:00|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|56
1729786930000|2024-10-24 16:22:10|||||||||1
1729786940000|2024-10-24 16:22:20|||||||||2
1729786950000|2024-10-24 16:22:30|||||||||1
1729786960000|2024-10-24 16:22:40|||||||||3
1729786970000|2024-10-24 16:22:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|4
1729786980000|2024-10-24 16:23:00|||||||||30
1729786990000|2024-10-24 16:23:10|||||||||1
1729787000000|2024-10-24 16:23:20|||||||||1
1729787010000|2024-10-24 16:23:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|93
1729787020000|2024-10-24 16:23:40|||||||||2
1729787030000|2024-10-24 16:23:50|||||||||1
1729787040000|2024-10-24 16:24:00|||||||||1
1729787050000|2024-10-24 16:24:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|10
1729787060000|2024-10-24 16:24:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1729787070000|2024-10-24 16:24:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|7
1729787080000|2024-10-24 16:24:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1729787090000|2024-10-24 16:24:50|||||||||3
1729787110000|2024-10-24 16:25:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|17
1729787120000|2024-10-24 16:25:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1729787130000|2024-10-24 16:25:30|||||||||5
1729787150000|2024-10-24 16:25:50|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|69
1729787160000|2024-10-24 16:26:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1729787170000|2024-10-24 16:26:10|||||||||1
1729787190000|2024-10-24 16:26:30|||||||||1
1729787200000|2024-10-24 16:26:40|19.46|19.3|19.48|19.32|19.5|19.34|19.45|19.29|99
1729787210000|2024-10-24 16:26:50|19.46|19.3|19.5|19.34|19.5|19.34|19.46|19.3|10
1729787220000|2024-10-24 16:27:00|19.48|19.32|19.5|19.34|19.5|19.34|19.46|19.3|12
1729787230000|2024-10-24 16:27:10|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|3
1729787240000|2024-10-24 16:27:20|19.48|19.32|19.5|19.34|19.5|19.34|19.46|19.3|1
1729787250000|2024-10-24 16:27:30|19.46|19.3|19.5|19.34|19.5|19.34|19.45|19.29|123
1729787260000|2024-10-24 16:27:40|19.46|19.3|19.45|19.29|19.48|19.32|19.45|19.29|20
1729787270000|2024-10-24 16:27:50|||||||||1
1729787290000|2024-10-24 16:28:10|||||||||2
1729787310000|2024-10-24 16:28:30|||||||||1
1729787320000|2024-10-24 16:28:40|||||||||1
1729787330000|2024-10-24 16:28:50|||||||||1
1729787350000|2024-10-24 16:29:10|||||||||1
1729787390000|2024-10-24 16:29:50|||||||||2
1729787400000|2024-10-24 16:30:00|||||||||24
1729787410000|2024-10-24 16:30:10|||||||||3
1729787420000|2024-10-24 16:30:20|||||||||1
1729787430000|2024-10-24 16:30:30|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|18
1729787440000|2024-10-24 16:30:40|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|4
1729787450000|2024-10-24 16:30:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|22
1729787460000|2024-10-24 16:31:00|19.45|19.29|19.41|19.25|19.45|19.29|19.4|19.24|29
1729787470000|2024-10-24 16:31:10|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1729787480000|2024-10-24 16:31:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1729787500000|2024-10-24 16:31:40|||||||||1
1729787510000|2024-10-24 16:31:50|||||||||3
1729787520000|2024-10-24 16:32:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|29
1729787530000|2024-10-24 16:32:10|||||||||13
1729787560000|2024-10-24 16:32:40|||||||||1
1729787580000|2024-10-24 16:33:00|||||||||20
1729787590000|2024-10-24 16:33:10|||||||||18
1729787600000|2024-10-24 16:33:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|74
1729787610000|2024-10-24 16:33:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|25
1729787630000|2024-10-24 16:33:50|||||||||4
1729787650000|2024-10-24 16:34:10|||||||||16
1729787660000|2024-10-24 16:34:20|||||||||1
1729787690000|2024-10-24 16:34:50|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|13
1729787700000|2024-10-24 16:35:00|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|0
1729787710000|2024-10-24 16:35:10|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|2
1729787720000|2024-10-24 16:35:20|19.35|19.19|19.36|19.2|19.36|19.2|19.35|19.19|1
1729787730000|2024-10-24 16:35:30|||||||||4
1729787740000|2024-10-24 16:35:40|||||||||20
1729787750000|2024-10-24 16:35:50|||||||||1
1729787760000|2024-10-24 16:36:00|19.4|19.24|19.38|19.22|19.4|19.24|19.36|19.2|26
1729787770000|2024-10-24 16:36:10|19.4|19.24|19.36|19.2|19.4|19.24|19.36|19.2|22
1729787780000|2024-10-24 16:36:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|55
1729787790000|2024-10-24 16:36:30|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|5
1729787800000|2024-10-24 16:36:40|||||||||1
1729787810000|2024-10-24 16:36:50|19.4|19.24|19.4|19.24|19.41|19.25|19.4|19.24|2
1729787830000|2024-10-24 16:37:10|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|40
1729787840000|2024-10-24 16:37:20|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|3
1729787850000|2024-10-24 16:37:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|0
1729787860000|2024-10-24 16:37:40|||||||||2
1729787870000|2024-10-24 16:37:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1729787880000|2024-10-24 16:38:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1729787890000|2024-10-24 16:38:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1729787900000|2024-10-24 16:38:20|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|13
1729787910000|2024-10-24 16:38:30|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|28
1729787920000|2024-10-24 16:38:40|19.38|19.22|19.4|19.24|19.4|19.24|19.36|19.2|4
1729787930000|2024-10-24 16:38:50|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|4
1729787940000|2024-10-24 16:39:00|19.38|19.22|19.4|19.24|19.4|19.24|19.36|19.2|2
1729787950000|2024-10-24 16:39:10|19.38|19.22|19.36|19.2|19.4|19.24|19.36|19.2|1
1729787960000|2024-10-24 16:39:20|||||||||1
1729787980000|2024-10-24 16:39:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1729787990000|2024-10-24 16:39:50|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|2
1729788000000|2024-10-24 16:40:00|||||||||3
1729788020000|2024-10-24 16:40:20|19.36|19.2|19.36|19.2|19.4|19.24|19.36|19.2|3
1729788040000|2024-10-24 16:40:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|2
1729788050000|2024-10-24 16:40:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|5
1729788060000|2024-10-24 16:41:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1729788110000|2024-10-24 16:41:50|||||||||2
1729788120000|2024-10-24 16:42:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1729788140000|2024-10-24 16:42:20|||||||||2
1729788160000|2024-10-24 16:42:40|||||||||6
1729788170000|2024-10-24 16:42:50|||||||||2
1729788180000|2024-10-24 16:43:00|||||||||1
1729788190000|2024-10-24 16:43:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1729788200000|2024-10-24 16:43:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1729788210000|2024-10-24 16:43:30|||||||||3
1729788220000|2024-10-24 16:43:40|||||||||14
1729788230000|2024-10-24 16:43:50|||||||||18
1729788240000|2024-10-24 16:44:00|||||||||26
1729788250000|2024-10-24 16:44:10|||||||||2
1729788260000|2024-10-24 16:44:20|||||||||8
1729788290000|2024-10-24 16:44:50|||||||||1
1729788300000|2024-10-24 16:45:00|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|5
1729788310000|2024-10-24 16:45:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1729788320000|2024-10-24 16:45:20|||||||||7
1729788340000|2024-10-24 16:45:40|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|19
1729788350000|2024-10-24 16:45:50|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|8
1729788370000|2024-10-24 16:46:10|19.38|19.22|19.4|19.24|19.4|19.24|19.36|19.2|6
1729788380000|2024-10-24 16:46:20|19.36|19.2|19.36|19.2|19.38|19.22|19.36|19.2|1
1729788450000|2024-10-24 16:47:30|||||||||2
1729788470000|2024-10-24 16:47:50|||||||||1
1729788480000|2024-10-24 16:48:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1729788490000|2024-10-24 16:48:10|19.36|19.2|19.4|19.24|19.4|19.24|19.36|19.2|6
1729788500000|2024-10-24 16:48:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|2
1729788510000|2024-10-24 16:48:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1729788520000|2024-10-24 16:48:40|19.38|19.22|19.36|19.2|19.4|19.24|19.36|19.2|5
1729788540000|2024-10-24 16:49:00|||||||||10
1729788570000|2024-10-24 16:49:30|||||||||2
1729788580000|2024-10-24 16:49:40|||||||||6
1729788590000|2024-10-24 16:49:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1729788600000|2024-10-24 16:50:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|64
1729788610000|2024-10-24 16:50:10|||||||||2
1729788630000|2024-10-24 16:50:30|||||||||19
1729788650000|2024-10-24 16:50:50|||||||||4
1729788660000|2024-10-24 16:51:00|19.35|19.19|19.36|19.2|19.36|19.2|19.31|19.15|52
1729788670000|2024-10-24 16:51:10|||||||||5
1729788680000|2024-10-24 16:51:20|||||||||1
1729788690000|2024-10-24 16:51:30|||||||||41
1729788700000|2024-10-24 16:51:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1729788710000|2024-10-24 16:51:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|37
1729788730000|2024-10-24 16:52:10|||||||||1
1729788750000|2024-10-24 16:52:30|||||||||10
1729788760000|2024-10-24 16:52:40|||||||||108
1729788770000|2024-10-24 16:52:50|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|19
1729788780000|2024-10-24 16:53:00|19.31|19.15|19.31|19.15|19.31|19.15|19.26|19.1|15
1729788790000|2024-10-24 16:53:10|||||||||1
1729788810000|2024-10-24 16:53:30|||||||||2
1729788820000|2024-10-24 16:53:40|||||||||4
1729788840000|2024-10-24 16:54:00|||||||||108
1729788860000|2024-10-24 16:54:20|||||||||5
1729788880000|2024-10-24 16:54:40|||||||||1
1729788900000|2024-10-24 16:55:00|||||||||1
1729788910000|2024-10-24 16:55:10|||||||||1
1729788920000|2024-10-24 16:55:20|||||||||1
1729788930000|2024-10-24 16:55:30|||||||||2
1729788940000|2024-10-24 16:55:40|19.3|19.14|19.3|19.14|19.31|19.15|19.3|19.14|9
1729788950000|2024-10-24 16:55:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1729788960000|2024-10-24 16:56:00|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|1
1729788980000|2024-10-24 16:56:20|||||||||2
1729788990000|2024-10-24 16:56:30|||||||||3
1729789030000|2024-10-24 16:57:10|||||||||2
1729789050000|2024-10-24 16:57:30|||||||||4
1729789060000|2024-10-24 16:57:40|||||||||1
1729789080000|2024-10-24 16:58:00|||||||||1
1729789110000|2024-10-24 16:58:30|||||||||1
1729789120000|2024-10-24 16:58:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1729789140000|2024-10-24 16:59:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1729789150000|2024-10-24 16:59:10|||||||||1
1729789160000|2024-10-24 16:59:20|||||||||1
1729789180000|2024-10-24 16:59:40|||||||||4
1729789190000|2024-10-24 16:59:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1729789200000|2024-10-24 17:00:00|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|7
1729789210000|2024-10-24 17:00:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|0
1729789220000|2024-10-24 17:00:20|||||||||6
1729789230000|2024-10-24 17:00:30|||||||||1
1729789240000|2024-10-24 17:00:40|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|3
1729789250000|2024-10-24 17:00:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|1
1729789260000|2024-10-24 17:01:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|8
1729789270000|2024-10-24 17:01:10|||||||||55
1729789290000|2024-10-24 17:01:30|||||||||3
1729789300000|2024-10-24 17:01:40|||||||||1
1729789320000|2024-10-24 17:02:00|||||||||1
1729789340000|2024-10-24 17:02:20|||||||||1
1729789350000|2024-10-24 17:02:30|||||||||9
1729789360000|2024-10-24 17:02:40|||||||||4
1729789370000|2024-10-24 17:02:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|21
1729789380000|2024-10-24 17:03:00|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|4
1729789390000|2024-10-24 17:03:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1729789400000|2024-10-24 17:03:20|||||||||5
1729789410000|2024-10-24 17:03:30|||||||||2
1729789420000|2024-10-24 17:03:40|||||||||1
1729789430000|2024-10-24 17:03:50|||||||||10
1729789440000|2024-10-24 17:04:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|9
1729789450000|2024-10-24 17:04:10|19.16|19|19.16|19|19.16|19|19.16|19|4
1729789460000|2024-10-24 17:04:20|19.12|18.96|19.16|19|19.16|19|19.12|18.96|12
1729789470000|2024-10-24 17:04:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|78
1729789480000|2024-10-24 17:04:40|||||||||2
1729789490000|2024-10-24 17:04:50|||||||||1
1729789520000|2024-10-24 17:05:20|19.11|18.95|19.12|18.96|19.12|18.96|19.07|18.91|66
1729789530000|2024-10-24 17:05:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1729789540000|2024-10-24 17:05:40|||||||||5
1729789550000|2024-10-24 17:05:50|||||||||2
1729789560000|2024-10-24 17:06:00|||||||||4
1729789580000|2024-10-24 17:06:20|19.11|18.95|19.07|18.91|19.11|18.95|19.07|18.91|11
1729789590000|2024-10-24 17:06:30|||||||||108
1729789630000|2024-10-24 17:07:10|||||||||5
1729789640000|2024-10-24 17:07:20|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|197
1729789650000|2024-10-24 17:07:30|19.07|18.91|19.12|18.96|19.12|18.96|19.07|18.91|22
1729789660000|2024-10-24 17:07:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|14
1729789670000|2024-10-24 17:07:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|1
1729789680000|2024-10-24 17:08:00|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|3
1729789700000|2024-10-24 17:08:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1729789720000|2024-10-24 17:08:40|||||||||1
1729789740000|2024-10-24 17:09:00|||||||||2
1729789750000|2024-10-24 17:09:10|19.12|18.96|19.16|19|19.16|19|19.12|18.96|2
1729789760000|2024-10-24 17:09:20|||||||||2
1729789770000|2024-10-24 17:09:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|1
1729789810000|2024-10-24 17:10:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|7
1729789820000|2024-10-24 17:10:20|||||||||18
1729789830000|2024-10-24 17:10:30|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|48
1729789840000|2024-10-24 17:10:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1729789850000|2024-10-24 17:10:50|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|12
1729789860000|2024-10-24 17:11:00|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1729789870000|2024-10-24 17:11:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|8
1729789880000|2024-10-24 17:11:20|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|0
1729789890000|2024-10-24 17:11:30|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|0
1729789920000|2024-10-24 17:12:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1729789950000|2024-10-24 17:12:30|||||||||1
1729789960000|2024-10-24 17:12:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1729789970000|2024-10-24 17:12:50|||||||||2
1729789990000|2024-10-24 17:13:10|||||||||1
1729790010000|2024-10-24 17:13:30|||||||||1
1729790030000|2024-10-24 17:13:50|||||||||1
1729790040000|2024-10-24 17:14:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|15
1729790050000|2024-10-24 17:14:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|63
1729790060000|2024-10-24 17:14:20|||||||||1
1729790070000|2024-10-24 17:14:30|||||||||51
1729790080000|2024-10-24 17:14:40|||||||||2
1729790090000|2024-10-24 17:14:50|||||||||4
1729790100000|2024-10-24 17:15:00|||||||||2
1729790150000|2024-10-24 17:15:50|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|10
1729790160000|2024-10-24 17:16:00|||||||||10
1729790170000|2024-10-24 17:16:10|||||||||3
1729790210000|2024-10-24 17:16:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1729790220000|2024-10-24 17:17:00|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1729790230000|2024-10-24 17:17:10|19.02|18.86|19.04|18.88|19.04|18.88|19.02|18.86|0
1729790240000|2024-10-24 17:17:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|15
1729790250000|2024-10-24 17:17:30|||||||||6
1729790260000|2024-10-24 17:17:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|17
1729790270000|2024-10-24 17:17:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|15
1729790280000|2024-10-24 17:18:00|||||||||8
1729790290000|2024-10-24 17:18:10|19.03|18.87|19.04|18.88|19.07|18.91|19.03|18.87|22
1729790300000|2024-10-24 17:18:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1729790310000|2024-10-24 17:18:30|||||||||1
1729790320000|2024-10-24 17:18:40|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1729790330000|2024-10-24 17:18:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1729790360000|2024-10-24 17:19:20|||||||||2
1729790370000|2024-10-24 17:19:30|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|48
1729790400000|2024-10-24 17:20:00|||||||||1
1729790430000|2024-10-24 17:20:30|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|1
1729790440000|2024-10-24 17:20:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1729790450000|2024-10-24 17:20:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|1
1729790460000|2024-10-24 17:21:00|||||||||30
1729790470000|2024-10-24 17:21:10|||||||||3
1729790490000|2024-10-24 17:21:30|||||||||28
1729790510000|2024-10-24 17:21:50|||||||||52
1729790520000|2024-10-24 17:22:00|||||||||1
1729790540000|2024-10-24 17:22:20|||||||||25
1729790570000|2024-10-24 17:22:50|||||||||1
1729790590000|2024-10-24 17:23:10|18.99|18.83|19.02|18.86|19.02|18.86|18.97|18.81|155
1729790600000|2024-10-24 17:23:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|27
1729790610000|2024-10-24 17:23:30|19.02|18.86|19.02|18.86|19.02|18.86|18.99|18.83|16
1729790630000|2024-10-24 17:23:50|||||||||62
1729790660000|2024-10-24 17:24:20|||||||||50
1729790680000|2024-10-24 17:24:40|||||||||50
1729790690000|2024-10-24 17:24:50|||||||||1
1729790700000|2024-10-24 17:25:00|||||||||1
1729790720000|2024-10-24 17:25:20|||||||||197
1729790730000|2024-10-24 17:25:30|||||||||1
1729790740000|2024-10-24 17:25:40|||||||||60
1729790750000|2024-10-24 17:25:50|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|45
1729790760000|2024-10-24 17:26:00|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|13
1729790770000|2024-10-24 17:26:10|19.07|18.91|19.07|18.91|19.07|18.91|19.06|18.9|0
1729790780000|2024-10-24 17:26:20|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|18
1729790790000|2024-10-24 17:26:30|||||||||51
1729790800000|2024-10-24 17:26:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|1
1729790810000|2024-10-24 17:26:50|||||||||2
1729790820000|2024-10-24 17:27:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|48
1729790830000|2024-10-24 17:27:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|9
1729790840000|2024-10-24 17:27:20|||||||||13
1729790850000|2024-10-24 17:27:30|||||||||1
1729790860000|2024-10-24 17:27:40|||||||||1
1729790870000|2024-10-24 17:27:50|||||||||51
1729790880000|2024-10-24 17:28:00|||||||||6
1729790900000|2024-10-24 17:28:20|||||||||1
1729790910000|2024-10-24 17:28:30|||||||||1
1729790920000|2024-10-24 17:28:40|||||||||12
1729790930000|2024-10-24 17:28:50|||||||||142
1729790940000|2024-10-24 17:29:00|||||||||1
1729790950000|2024-10-24 17:29:10|||||||||67
1729790960000|2024-10-24 17:29:20|||||||||1
1729790970000|2024-10-24 17:29:30|19.01|18.85|18.99|18.83|19.02|18.86|18.98|18.82|51
1729790980000|2024-10-24 17:29:40|19.01|18.85|19.01|18.85|19.02|18.86|18.99|18.83|2
1729790990000|2024-10-24 17:29:50|18.99|18.83|18.98|18.82|18.99|18.83|18.97|18.81|5
1729791000000|2024-10-24 17:30:00|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|8
1729791010000|2024-10-24 17:30:10|18.98|18.82|18.97|18.81|18.99|18.83|18.97|18.81|7
1729791020000|2024-10-24 17:30:20|||||||||1
1729791030000|2024-10-24 17:30:30|||||||||2
1729791040000|2024-10-24 17:30:40|||||||||1
1729791050000|2024-10-24 17:30:50|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|2
1729791060000|2024-10-24 17:31:00|||||||||1
1729791070000|2024-10-24 17:31:10|||||||||6
1729791080000|2024-10-24 17:31:20|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|5
1729791090000|2024-10-24 17:31:30|||||||||1
1729791100000|2024-10-24 17:31:40|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|1
1729791110000|2024-10-24 17:31:50|18.98|18.82|18.98|18.82|18.99|18.83|18.97|18.81|1
1729791120000|2024-10-24 17:32:00|18.97|18.81|19.02|18.86|19.02|18.86|18.97|18.81|214
1729791130000|2024-10-24 17:32:10|||||||||1
1729791140000|2024-10-24 17:32:20|||||||||2
1729791150000|2024-10-24 17:32:30|||||||||1
1729791170000|2024-10-24 17:32:50|||||||||2
1729791180000|2024-10-24 17:33:00|||||||||1
1729791190000|2024-10-24 17:33:10|||||||||1
1729791200000|2024-10-24 17:33:20|||||||||1
1729791210000|2024-10-24 17:33:30|||||||||1
1729791230000|2024-10-24 17:33:50|||||||||2
1729791240000|2024-10-24 17:34:00|||||||||2
1729791250000|2024-10-24 17:34:10|||||||||1
1729791260000|2024-10-24 17:34:20|||||||||1
1729791270000|2024-10-24 17:34:30|||||||||1
1729791290000|2024-10-24 17:34:50|||||||||2
1729791300000|2024-10-24 17:35:00|||||||||2
1729791310000|2024-10-24 17:35:10|||||||||1
1729791320000|2024-10-24 17:35:20|||||||||1
1729791330000|2024-10-24 17:35:30|||||||||112
1729791350000|2024-10-24 17:35:50|||||||||2
1729791360000|2024-10-24 17:36:00|||||||||3
1729791370000|2024-10-24 17:36:10|||||||||2
1729791380000|2024-10-24 17:36:20|||||||||1
1729791390000|2024-10-24 17:36:30|||||||||2
1729791400000|2024-10-24 17:36:40|||||||||3
1729791410000|2024-10-24 17:36:50|||||||||2
1729791420000|2024-10-24 17:37:00|||||||||1
1729791430000|2024-10-24 17:37:10|||||||||1
1729791440000|2024-10-24 17:37:20|||||||||1
1729791450000|2024-10-24 17:37:30|||||||||3
1729791460000|2024-10-24 17:37:40|||||||||1
1729791470000|2024-10-24 17:37:50|||||||||134
1729791480000|2024-10-24 17:38:00|18.99|18.83|19.02|18.86|19.02|18.86|18.99|18.83|48
1729791490000|2024-10-24 17:38:10|||||||||2
1729791500000|2024-10-24 17:38:20|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1729791510000|2024-10-24 17:38:30|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|10
1729791520000|2024-10-24 17:38:40|||||||||6
1729791530000|2024-10-24 17:38:50|||||||||1
1729791540000|2024-10-24 17:39:00|||||||||5
1729791550000|2024-10-24 17:39:10|||||||||3
1729791560000|2024-10-24 17:39:20|||||||||1
1729791570000|2024-10-24 17:39:30|||||||||9
1729791580000|2024-10-24 17:39:40|||||||||2
1729791590000|2024-10-24 17:39:50|||||||||12
1729791600000|2024-10-24 17:40:00|||||||||1
1729791630000|2024-10-24 17:40:30|||||||||8
1729791650000|2024-10-24 17:40:50|18.99|18.83|18.98|18.82|18.99|18.83|18.97|18.81|4
1729791660000|2024-10-24 17:41:00|18.97|18.81|18.97|18.81|18.99|18.83|18.97|18.81|1
1729791680000|2024-10-24 17:41:20|||||||||1
1729791690000|2024-10-24 17:41:30|||||||||1
1729791700000|2024-10-24 17:41:40|||||||||6
1729791710000|2024-10-24 17:41:50|||||||||1
1729791720000|2024-10-24 17:42:00|||||||||1
1729791730000|2024-10-24 17:42:10|||||||||1
1729791740000|2024-10-24 17:42:20|||||||||7
1729791750000|2024-10-24 17:42:30|||||||||21
1729791760000|2024-10-24 17:42:40|||||||||1
1729791770000|2024-10-24 17:42:50|||||||||3
1729791780000|2024-10-24 17:43:00|||||||||1
1729791790000|2024-10-24 17:43:10|||||||||1
1729791810000|2024-10-24 17:43:30|||||||||7
1729791830000|2024-10-24 17:43:50|||||||||1
1729791840000|2024-10-24 17:44:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|33
1729791850000|2024-10-24 17:44:10|||||||||1
1729791860000|2024-10-24 17:44:20|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|12
1729791870000|2024-10-24 17:44:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|1
1729791890000|2024-10-24 17:44:50|||||||||1
1729791900000|2024-10-24 17:45:00|||||||||7
1729791930000|2024-10-24 17:45:30|||||||||14
1729791940000|2024-10-24 17:45:40|||||||||1
1729791950000|2024-10-24 17:45:50|18.93|18.77|18.93|18.77|18.93|18.77|18.92|18.76|0
1729791960000|2024-10-24 17:46:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1729791980000|2024-10-24 17:46:20|||||||||1
1729791990000|2024-10-24 17:46:30|||||||||8
1729792010000|2024-10-24 17:46:50|||||||||1
1729792020000|2024-10-24 17:47:00|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|23
1729792030000|2024-10-24 17:47:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|46
1729792040000|2024-10-24 17:47:20|19.02|18.86|18.99|18.83|19.02|18.86|18.99|18.83|148
1729792050000|2024-10-24 17:47:30|||||||||27
1729792060000|2024-10-24 17:47:40|||||||||3
1729792070000|2024-10-24 17:47:50|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1729792080000|2024-10-24 17:48:00|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|165
1729792090000|2024-10-24 17:48:10|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|6
1729792100000|2024-10-24 17:48:20|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|5
1729792110000|2024-10-24 17:48:30|||||||||1
1729792120000|2024-10-24 17:48:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|27
1729792130000|2024-10-24 17:48:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1729792140000|2024-10-24 17:49:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1729792150000|2024-10-24 17:49:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|45
1729792160000|2024-10-24 17:49:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1729792170000|2024-10-24 17:49:30|||||||||10
1729792190000|2024-10-24 17:49:50|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|0
1729792200000|2024-10-24 17:50:00|||||||||17
1729792210000|2024-10-24 17:50:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1729792220000|2024-10-24 17:50:20|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|57
1729792230000|2024-10-24 17:50:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|17
1729792240000|2024-10-24 17:50:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|5
1729792250000|2024-10-24 17:50:50|19.02|18.86|19.06|18.9|19.06|18.9|19.02|18.86|28
1729792260000|2024-10-24 17:51:00|19.02|18.86|19.07|18.91|19.07|18.91|19.02|18.86|2
1729792270000|2024-10-24 17:51:10|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|0
1729792280000|2024-10-24 17:51:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1729792290000|2024-10-24 17:51:30|||||||||1
1729792300000|2024-10-24 17:51:40|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1729792310000|2024-10-24 17:51:50|||||||||12
1729792320000|2024-10-24 17:52:00|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|23
1729792330000|2024-10-24 17:52:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|39
1729792340000|2024-10-24 17:52:20|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|12
1729792350000|2024-10-24 17:52:30|||||||||1
1729792360000|2024-10-24 17:52:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1729792370000|2024-10-24 17:52:50|19.04|18.88|19.02|18.86|19.06|18.9|19.02|18.86|3
1729792380000|2024-10-24 17:53:00|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|7
1729792390000|2024-10-24 17:53:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1729792400000|2024-10-24 17:53:20|19.06|18.9|19.06|18.9|19.06|18.9|19.02|18.86|6
1729792410000|2024-10-24 17:53:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1729792420000|2024-10-24 17:53:40|||||||||1
1729792430000|2024-10-24 17:53:50|19.04|18.88|19.06|18.9|19.06|18.9|19.02|18.86|1
1729792440000|2024-10-24 17:54:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|58
1729792450000|2024-10-24 17:54:10|||||||||1
1729792470000|2024-10-24 17:54:30|||||||||1
1729792490000|2024-10-24 17:54:50|||||||||7
1729792500000|2024-10-24 17:55:00|||||||||1
1729792520000|2024-10-24 17:55:20|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|32
1729792530000|2024-10-24 17:55:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|30
1729792540000|2024-10-24 17:55:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|18
1729792550000|2024-10-24 17:55:50|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|2
1729792560000|2024-10-24 17:56:00|19.01|18.85|19.02|18.86|19.02|18.86|18.97|18.81|25
1729792570000|2024-10-24 17:56:10|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|8
1729792590000|2024-10-24 17:56:30|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|6
1729792600000|2024-10-24 17:56:40|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|0
1729792610000|2024-10-24 17:56:50|18.98|18.82|19.02|18.86|19.02|18.86|18.97|18.81|26
1729792620000|2024-10-24 17:57:00|||||||||1
1729792630000|2024-10-24 17:57:10|||||||||1
1729792640000|2024-10-24 17:57:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|21
1729792660000|2024-10-24 17:57:40|||||||||1
1729792690000|2024-10-24 17:58:10|||||||||1
1729792710000|2024-10-24 17:58:30|||||||||1
1729792720000|2024-10-24 17:58:40|||||||||2
1729792730000|2024-10-24 17:58:50|||||||||7
1729792750000|2024-10-24 17:59:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1729792760000|2024-10-24 17:59:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1729792770000|2024-10-24 17:59:30|19.11|18.95|19.11|18.95|19.12|18.96|19.11|18.95|1
1729792780000|2024-10-24 17:59:40|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|1
1729792790000|2024-10-24 17:59:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1729792800000|2024-10-24 18:00:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|2
1729792810000|2024-10-24 18:00:10|19.16|19|19.16|19|19.16|19|19.16|19|36
1729792820000|2024-10-24 18:00:20|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|19
1729792830000|2024-10-24 18:00:30|19.16|19|19.12|18.96|19.16|19|19.12|18.96|1
1729792840000|2024-10-24 18:00:40|||||||||2
1729792850000|2024-10-24 18:00:50|19.16|19|19.17|19.01|19.17|19.01|19.12|18.96|36
1729792860000|2024-10-24 18:01:00|19.16|19|19.16|19|19.17|19.01|19.16|19|9
1729792870000|2024-10-24 18:01:10|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1729792880000|2024-10-24 18:01:20|19.16|19|19.16|19|19.16|19|19.16|19|23
1729792890000|2024-10-24 18:01:30|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|9
1729792900000|2024-10-24 18:01:40|19.16|19|19.16|19|19.16|19|19.16|19|10
1729792910000|2024-10-24 18:01:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|21
1729792920000|2024-10-24 18:02:00|19.12|18.96|19.12|18.96|19.16|19|19.12|18.96|82
1729792930000|2024-10-24 18:02:10|||||||||3
1729792940000|2024-10-24 18:02:20|19.16|19|19.16|19|19.16|19|19.16|19|1
1729792950000|2024-10-24 18:02:30|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|9
1729792960000|2024-10-24 18:02:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|3
1729792970000|2024-10-24 18:02:50|19.16|19|19.16|19|19.16|19|19.16|19|8
1729792980000|2024-10-24 18:03:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|34
1729792990000|2024-10-24 18:03:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|9
1729793020000|2024-10-24 18:03:40|||||||||7
1729793050000|2024-10-24 18:04:10|||||||||6
1729793060000|2024-10-24 18:04:20|||||||||1
1729793070000|2024-10-24 18:04:30|||||||||6
1729793080000|2024-10-24 18:04:40|||||||||3
1729793090000|2024-10-24 18:04:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1729793100000|2024-10-24 18:05:00|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|6
1729793110000|2024-10-24 18:05:10|||||||||2
1729793120000|2024-10-24 18:05:20|||||||||9
1729793130000|2024-10-24 18:05:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1729793140000|2024-10-24 18:05:40|||||||||2
1729793170000|2024-10-24 18:06:10|||||||||10
1729793180000|2024-10-24 18:06:20|||||||||2
1729793190000|2024-10-24 18:06:30|||||||||2
1729793200000|2024-10-24 18:06:40|||||||||3
1729793210000|2024-10-24 18:06:50|||||||||1
1729793230000|2024-10-24 18:07:10|||||||||9
1729793240000|2024-10-24 18:07:20|||||||||1
1729793250000|2024-10-24 18:07:30|||||||||1
1729793270000|2024-10-24 18:07:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|4
1729793280000|2024-10-24 18:08:00|||||||||4
1729793290000|2024-10-24 18:08:10|||||||||2
1729793300000|2024-10-24 18:08:20|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|5
1729793320000|2024-10-24 18:08:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1729793330000|2024-10-24 18:08:50|||||||||1
1729793350000|2024-10-24 18:09:10|||||||||1
1729793360000|2024-10-24 18:09:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|109
1729793370000|2024-10-24 18:09:30|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|15
1729793390000|2024-10-24 18:09:50|||||||||2
1729793400000|2024-10-24 18:10:00|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1729793410000|2024-10-24 18:10:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|6
1729793420000|2024-10-24 18:10:20|||||||||1
1729793430000|2024-10-24 18:10:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|18
1729793440000|2024-10-24 18:10:40|19.11|18.95|19.12|18.96|19.12|18.96|19.09|18.93|6
1729793450000|2024-10-24 18:10:50|||||||||2
1729793460000|2024-10-24 18:11:00|19.09|18.93|19.09|18.93|19.11|18.95|19.09|18.93|22
1729793470000|2024-10-24 18:11:10|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|5
1729793480000|2024-10-24 18:11:20|19.12|18.96|19.12|18.96|19.12|18.96|19.09|18.93|2
1729793490000|2024-10-24 18:11:30|||||||||1
1729793500000|2024-10-24 18:11:40|||||||||1
1729793510000|2024-10-24 18:11:50|||||||||2
1729793520000|2024-10-24 18:12:00|||||||||1
1729793530000|2024-10-24 18:12:10|||||||||2
1729793540000|2024-10-24 18:12:20|||||||||1
1729793550000|2024-10-24 18:12:30|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|60
1729793560000|2024-10-24 18:12:40|||||||||4
1729793570000|2024-10-24 18:12:50|||||||||3
1729793580000|2024-10-24 18:13:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|34
1729793590000|2024-10-24 18:13:10|||||||||11
1729793610000|2024-10-24 18:13:30|||||||||1
1729793620000|2024-10-24 18:13:40|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|2
1729793640000|2024-10-24 18:14:00|||||||||7
1729793660000|2024-10-24 18:14:20|||||||||1
1729793670000|2024-10-24 18:14:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|17
1729793680000|2024-10-24 18:14:40|||||||||2
1729793690000|2024-10-24 18:14:50|||||||||1
1729793700000|2024-10-24 18:15:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1729793710000|2024-10-24 18:15:10|||||||||1
1729793720000|2024-10-24 18:15:20|||||||||1
1729793740000|2024-10-24 18:15:40|||||||||2
1729793750000|2024-10-24 18:15:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|2
1729793760000|2024-10-24 18:16:00|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|2
1729793770000|2024-10-24 18:16:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1729793780000|2024-10-24 18:16:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|13
1729793800000|2024-10-24 18:16:40|||||||||2
1729793810000|2024-10-24 18:16:50|||||||||2
1729793820000|2024-10-24 18:17:00|||||||||1
1729793830000|2024-10-24 18:17:10|||||||||1
1729793850000|2024-10-24 18:17:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|2
1729793860000|2024-10-24 18:17:40|||||||||1
1729793870000|2024-10-24 18:17:50|||||||||3
1729793890000|2024-10-24 18:18:10|||||||||2
1729793910000|2024-10-24 18:18:30|||||||||1
1729793920000|2024-10-24 18:18:40|||||||||1
1729793930000|2024-10-24 18:18:50|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|3
1729793940000|2024-10-24 18:19:00|19.08|18.92|19.07|18.91|19.08|18.92|19.07|18.91|2
1729793950000|2024-10-24 18:19:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1729793960000|2024-10-24 18:19:20|||||||||1
1729793970000|2024-10-24 18:19:30|||||||||1
1729793990000|2024-10-24 18:19:50|||||||||4
1729794000000|2024-10-24 18:20:00|||||||||16
1729794010000|2024-10-24 18:20:10|||||||||1
1729794020000|2024-10-24 18:20:20|||||||||1
1729794030000|2024-10-24 18:20:30|||||||||19
1729794040000|2024-10-24 18:20:40|||||||||1
1729794050000|2024-10-24 18:20:50|||||||||4
1729794060000|2024-10-24 18:21:00|||||||||2
1729794070000|2024-10-24 18:21:10|||||||||1
1729794080000|2024-10-24 18:21:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1729794090000|2024-10-24 18:21:30|||||||||2
1729794110000|2024-10-24 18:21:50|||||||||4
1729794130000|2024-10-24 18:22:10|||||||||2
1729794140000|2024-10-24 18:22:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|45
1729794170000|2024-10-24 18:22:50|||||||||3
1729794180000|2024-10-24 18:23:00|||||||||2
1729794190000|2024-10-24 18:23:10|||||||||4
1729794210000|2024-10-24 18:23:30|||||||||2
1729794220000|2024-10-24 18:23:40|||||||||2
1729794230000|2024-10-24 18:23:50|||||||||6
1729794240000|2024-10-24 18:24:00|||||||||2
1729794250000|2024-10-24 18:24:10|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|71
1729794270000|2024-10-24 18:24:30|19.07|18.91|19.04|18.88|19.07|18.91|19.04|18.88|10
1729794280000|2024-10-24 18:24:40|19.06|18.9|19.07|18.91|19.07|18.91|19.04|18.88|0
1729794290000|2024-10-24 18:24:50|19.08|18.92|19.09|18.93|19.09|18.93|19.07|18.91|8
1729794300000|2024-10-24 18:25:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1729794310000|2024-10-24 18:25:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1729794320000|2024-10-24 18:25:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|5
1729794330000|2024-10-24 18:25:30|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|26
1729794340000|2024-10-24 18:25:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|52
1729794350000|2024-10-24 18:25:50|||||||||2
1729794360000|2024-10-24 18:26:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1729794380000|2024-10-24 18:26:20|||||||||20
1729794390000|2024-10-24 18:26:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|52
1729794400000|2024-10-24 18:26:40|||||||||1
1729794410000|2024-10-24 18:26:50|||||||||8
1729794420000|2024-10-24 18:27:00|||||||||10
1729794430000|2024-10-24 18:27:10|||||||||14
1729794450000|2024-10-24 18:27:30|||||||||20
1729794460000|2024-10-24 18:27:40|||||||||1
1729794470000|2024-10-24 18:27:50|||||||||2
1729794480000|2024-10-24 18:28:00|||||||||2
1729794490000|2024-10-24 18:28:10|||||||||1
1729794500000|2024-10-24 18:28:20|||||||||1
1729794520000|2024-10-24 18:28:40|||||||||22
1729794530000|2024-10-24 18:28:50|||||||||20
1729794540000|2024-10-24 18:29:00|||||||||58
1729794550000|2024-10-24 18:29:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|50
1729794570000|2024-10-24 18:29:30|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|60
1729794580000|2024-10-24 18:29:40|||||||||10
1729794590000|2024-10-24 18:29:50|||||||||2
1729794600000|2024-10-24 18:30:00|||||||||1
1729794610000|2024-10-24 18:30:10|||||||||3
1729794630000|2024-10-24 18:30:30|||||||||2
1729794640000|2024-10-24 18:30:40|||||||||2
1729794650000|2024-10-24 18:30:50|||||||||5
1729794660000|2024-10-24 18:31:00|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|42
1729794670000|2024-10-24 18:31:10|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|12
1729794680000|2024-10-24 18:31:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|20
1729794690000|2024-10-24 18:31:30|19.11|18.95|19.09|18.93|19.12|18.96|19.09|18.93|19
1729794700000|2024-10-24 18:31:40|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|23
1729794710000|2024-10-24 18:31:50|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|38
1729794720000|2024-10-24 18:32:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|12
1729794730000|2024-10-24 18:32:10|||||||||2
1729794740000|2024-10-24 18:32:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1729794770000|2024-10-24 18:32:50|||||||||2
1729794800000|2024-10-24 18:33:20|||||||||1
1729794810000|2024-10-24 18:33:30|||||||||1
1729794830000|2024-10-24 18:33:50|||||||||5
1729794850000|2024-10-24 18:34:10|||||||||1
1729794860000|2024-10-24 18:34:20|||||||||1
1729794870000|2024-10-24 18:34:30|||||||||2
1729794880000|2024-10-24 18:34:40|||||||||6
1729794890000|2024-10-24 18:34:50|||||||||3
1729794900000|2024-10-24 18:35:00|||||||||2
1729794910000|2024-10-24 18:35:10|||||||||2
1729794920000|2024-10-24 18:35:20|||||||||28
1729794930000|2024-10-24 18:35:30|||||||||2
1729794940000|2024-10-24 18:35:40|||||||||3
1729794950000|2024-10-24 18:35:50|||||||||8
1729794960000|2024-10-24 18:36:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|70
1729794970000|2024-10-24 18:36:10|||||||||2
1729794980000|2024-10-24 18:36:20|||||||||12
1729794990000|2024-10-24 18:36:30|||||||||25
1729795000000|2024-10-24 18:36:40|||||||||15
1729795010000|2024-10-24 18:36:50|||||||||21
1729795020000|2024-10-24 18:37:00|||||||||19
1729795030000|2024-10-24 18:37:10|||||||||22
1729795040000|2024-10-24 18:37:20|||||||||17
1729795050000|2024-10-24 18:37:30|||||||||11
1729795060000|2024-10-24 18:37:40|||||||||13
1729795070000|2024-10-24 18:37:50|||||||||20
1729795080000|2024-10-24 18:38:00|||||||||8
1729795090000|2024-10-24 18:38:10|||||||||2
1729795100000|2024-10-24 18:38:20|||||||||10
1729795110000|2024-10-24 18:38:30|||||||||11
1729795120000|2024-10-24 18:38:40|||||||||11
1729795130000|2024-10-24 18:38:50|||||||||19
1729795140000|2024-10-24 18:39:00|||||||||21
1729795150000|2024-10-24 18:39:10|||||||||19
1729795160000|2024-10-24 18:39:20|||||||||7
1729795170000|2024-10-24 18:39:30|19.13|18.97|19.17|19.01|19.17|19.01|19.12|18.96|93
1729795180000|2024-10-24 18:39:40|||||||||7
1729795190000|2024-10-24 18:39:50|||||||||10
1729795200000|2024-10-24 18:40:00|||||||||15
1729795210000|2024-10-24 18:40:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|38
1729795220000|2024-10-24 18:40:20|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|18
1729795230000|2024-10-24 18:40:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|21
1729795240000|2024-10-24 18:40:40|||||||||3
1729795250000|2024-10-24 18:40:50|||||||||14
1729795260000|2024-10-24 18:41:00|||||||||2
1729795270000|2024-10-24 18:41:10|||||||||3
1729795280000|2024-10-24 18:41:20|||||||||1
1729795290000|2024-10-24 18:41:30|||||||||12
1729795300000|2024-10-24 18:41:40|||||||||3
1729795310000|2024-10-24 18:41:50|||||||||3
1729795320000|2024-10-24 18:42:00|||||||||15
1729795330000|2024-10-24 18:42:10|||||||||1
1729795340000|2024-10-24 18:42:20|||||||||6
1729795350000|2024-10-24 18:42:30|||||||||1
1729795360000|2024-10-24 18:42:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|53
1729795370000|2024-10-24 18:42:50|19.14|18.98|19.14|18.98|19.17|19.01|19.14|18.98|12
1729795380000|2024-10-24 18:43:00|||||||||2
1729795390000|2024-10-24 18:43:10|||||||||2
1729795400000|2024-10-24 18:43:20|||||||||2
1729795410000|2024-10-24 18:43:30|||||||||3
1729795420000|2024-10-24 18:43:40|||||||||7
1729795430000|2024-10-24 18:43:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1729795440000|2024-10-24 18:44:00|||||||||2
1729795450000|2024-10-24 18:44:10|||||||||4
1729795460000|2024-10-24 18:44:20|||||||||3
1729795470000|2024-10-24 18:44:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|4
1729795480000|2024-10-24 18:44:40|||||||||2
1729795490000|2024-10-24 18:44:50|||||||||6
1729795500000|2024-10-24 18:45:00|||||||||3
1729795510000|2024-10-24 18:45:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1729795520000|2024-10-24 18:45:20|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|45
1729795530000|2024-10-24 18:45:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|26
1729795540000|2024-10-24 18:45:40|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|28
1729795550000|2024-10-24 18:45:50|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|10
1729795560000|2024-10-24 18:46:00|19.14|18.98|19.12|18.96|19.14|18.98|19.12|18.96|18
1729795570000|2024-10-24 18:46:10|||||||||1
1729795580000|2024-10-24 18:46:20|||||||||1
1729795590000|2024-10-24 18:46:30|||||||||3
1729795600000|2024-10-24 18:46:40|||||||||2
1729795610000|2024-10-24 18:46:50|||||||||1
1729795620000|2024-10-24 18:47:00|||||||||3
1729795630000|2024-10-24 18:47:10|||||||||3
1729795640000|2024-10-24 18:47:20|19.14|18.98|19.12|18.96|19.17|19.01|19.12|18.96|21
1729795650000|2024-10-24 18:47:30|||||||||4
1729795660000|2024-10-24 18:47:40|||||||||3
1729795670000|2024-10-24 18:47:50|||||||||3
1729795680000|2024-10-24 18:48:00|||||||||4
1729795690000|2024-10-24 18:48:10|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|2
1729795700000|2024-10-24 18:48:20|||||||||4
1729795710000|2024-10-24 18:48:30|||||||||3
1729795720000|2024-10-24 18:48:40|||||||||1
1729795730000|2024-10-24 18:48:50|||||||||2
1729795740000|2024-10-24 18:49:00|||||||||5
1729795750000|2024-10-24 18:49:10|||||||||2
1729795760000|2024-10-24 18:49:20|||||||||2
1729795770000|2024-10-24 18:49:30|||||||||4
1729795780000|2024-10-24 18:49:40|||||||||5
1729795790000|2024-10-24 18:49:50|||||||||3
1729795800000|2024-10-24 18:50:00|||||||||4
1729795820000|2024-10-24 18:50:20|||||||||1
1729795830000|2024-10-24 18:50:30|||||||||2
1729795840000|2024-10-24 18:50:40|||||||||1
1729795850000|2024-10-24 18:50:50|||||||||1
1729795860000|2024-10-24 18:51:00|||||||||4
1729795870000|2024-10-24 18:51:10|||||||||2
1729795880000|2024-10-24 18:51:20|||||||||2
1729795890000|2024-10-24 18:51:30|||||||||36
1729795900000|2024-10-24 18:51:40|||||||||5
1729795920000|2024-10-24 18:52:00|||||||||54
1729795930000|2024-10-24 18:52:10|||||||||2
1729795940000|2024-10-24 18:52:20|19.14|18.98|19.16|19|19.17|19.01|19.14|18.98|38
1729795950000|2024-10-24 18:52:30|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|7
1729795960000|2024-10-24 18:52:40|||||||||28
1729795970000|2024-10-24 18:52:50|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|27
1729795980000|2024-10-24 18:53:00|19.14|18.98|19.16|19|19.16|19|19.12|18.96|4
1729795990000|2024-10-24 18:53:10|||||||||1
1729796000000|2024-10-24 18:53:20|19.12|18.96|19.12|18.96|19.14|18.98|19.12|18.96|50
1729796010000|2024-10-24 18:53:30|||||||||1
1729796020000|2024-10-24 18:53:40|||||||||1
1729796040000|2024-10-24 18:54:00|||||||||1
1729796050000|2024-10-24 18:54:10|19.16|19|19.16|19|19.16|19|19.16|19|53
1729796060000|2024-10-24 18:54:20|19.12|18.96|19.12|18.96|19.16|19|19.12|18.96|11
1729796070000|2024-10-24 18:54:30|19.16|19|19.16|19|19.16|19|19.16|19|25
1729796080000|2024-10-24 18:54:40|||||||||1
1729796090000|2024-10-24 18:54:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1729796100000|2024-10-24 18:55:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|1
1729796110000|2024-10-24 18:55:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|1
1729796120000|2024-10-24 18:55:20|||||||||3
1729796130000|2024-10-24 18:55:30|||||||||1
1729796150000|2024-10-24 18:55:50|||||||||2
1729796160000|2024-10-24 18:56:00|||||||||1
1729796170000|2024-10-24 18:56:10|||||||||1
1729796180000|2024-10-24 18:56:20|||||||||1
1729796190000|2024-10-24 18:56:30|||||||||3
1729796210000|2024-10-24 18:56:50|||||||||93
1729796220000|2024-10-24 18:57:00|||||||||1
1729796230000|2024-10-24 18:57:10|||||||||13
1729796240000|2024-10-24 18:57:20|||||||||1
1729796250000|2024-10-24 18:57:30|||||||||1
1729796260000|2024-10-24 18:57:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1729796270000|2024-10-24 18:57:50|19.16|19|19.16|19|19.16|19|19.16|19|116
1729796280000|2024-10-24 18:58:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|17
1729796290000|2024-10-24 18:58:10|||||||||1
1729796300000|2024-10-24 18:58:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1729796320000|2024-10-24 18:58:40|||||||||1
1729796330000|2024-10-24 18:58:50|||||||||1
1729796350000|2024-10-24 18:59:10|||||||||3
1729796360000|2024-10-24 18:59:20|||||||||1
1729796370000|2024-10-24 18:59:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|0
1729796380000|2024-10-24 18:59:40|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|2
1729796390000|2024-10-24 18:59:50|||||||||5
1729796400000|2024-10-24 19:00:00|19.12|18.96|19.12|18.96|19.12|18.96|19.11|18.95|0
1729796410000|2024-10-24 19:00:10|||||||||1
1729796420000|2024-10-24 19:00:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|6
1729796430000|2024-10-24 19:00:30|||||||||9
1729796440000|2024-10-24 19:00:40|||||||||1
1729796450000|2024-10-24 19:00:50|||||||||1
1729796470000|2024-10-24 19:01:10|||||||||1
1729796490000|2024-10-24 19:01:30|19.16|19|19.16|19|19.16|19|19.16|19|17
1729796500000|2024-10-24 19:01:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|10
1729796510000|2024-10-24 19:01:50|||||||||5
1729796520000|2024-10-24 19:02:00|||||||||26
1729796530000|2024-10-24 19:02:10|||||||||1
1729796550000|2024-10-24 19:02:30|||||||||65
1729796560000|2024-10-24 19:02:40|19.16|19|19.12|18.96|19.16|19|19.12|18.96|140
1729796590000|2024-10-24 19:03:10|||||||||25
1729796620000|2024-10-24 19:03:40|||||||||1
1729796630000|2024-10-24 19:03:50|||||||||18
1729796650000|2024-10-24 19:04:10|||||||||1
1729796680000|2024-10-24 19:04:40|19.16|19|19.12|18.96|19.16|19|19.12|18.96|23
1729796690000|2024-10-24 19:04:50|||||||||1
1729796700000|2024-10-24 19:05:00|19.16|19|19.12|18.96|19.16|19|19.12|18.96|31
1729796710000|2024-10-24 19:05:10|||||||||5
1729796720000|2024-10-24 19:05:20|||||||||2
1729796730000|2024-10-24 19:05:30|||||||||1
1729796740000|2024-10-24 19:05:40|||||||||1
1729796750000|2024-10-24 19:05:50|||||||||1
1729796770000|2024-10-24 19:06:10|||||||||2
1729796780000|2024-10-24 19:06:20|||||||||2
1729796790000|2024-10-24 19:06:30|||||||||1
1729796800000|2024-10-24 19:06:40|||||||||1
1729796810000|2024-10-24 19:06:50|||||||||1
1729796820000|2024-10-24 19:07:00|||||||||4
1729796830000|2024-10-24 19:07:10|||||||||2
1729796850000|2024-10-24 19:07:30|||||||||1
1729796860000|2024-10-24 19:07:40|||||||||3
1729796870000|2024-10-24 19:07:50|||||||||1
1729796880000|2024-10-24 19:08:00|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|6
1729796890000|2024-10-24 19:08:10|19.09|18.93|19.07|18.91|19.09|18.93|19.07|18.91|1
1729796900000|2024-10-24 19:08:20|||||||||21
1729796910000|2024-10-24 19:08:30|||||||||3
1729796920000|2024-10-24 19:08:40|||||||||12
1729796930000|2024-10-24 19:08:50|||||||||13
1729796940000|2024-10-24 19:09:00|||||||||3
1729796950000|2024-10-24 19:09:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|54
1729796970000|2024-10-24 19:09:30|||||||||1
1729796990000|2024-10-24 19:09:50|||||||||1
1729797000000|2024-10-24 19:10:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|17
1729797010000|2024-10-24 19:10:10|||||||||2
1729797020000|2024-10-24 19:10:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|7
1729797030000|2024-10-24 19:10:30|19.04|18.88|19.04|18.88|19.04|18.88|19.02|18.86|1
1729797040000|2024-10-24 19:10:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1729797050000|2024-10-24 19:10:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|14
1729797060000|2024-10-24 19:11:00|||||||||1
1729797070000|2024-10-24 19:11:10|||||||||1
1729797090000|2024-10-24 19:11:30|||||||||1
1729797100000|2024-10-24 19:11:40|||||||||1
1729797110000|2024-10-24 19:11:50|||||||||1
1729797120000|2024-10-24 19:12:00|||||||||1
1729797130000|2024-10-24 19:12:10|||||||||2
1729797140000|2024-10-24 19:12:20|||||||||1
1729797150000|2024-10-24 19:12:30|||||||||69
1729797160000|2024-10-24 19:12:40|||||||||9
1729797170000|2024-10-24 19:12:50|||||||||1
1729797180000|2024-10-24 19:13:00|||||||||4
1729797200000|2024-10-24 19:13:20|||||||||1
1729797210000|2024-10-24 19:13:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|226
1729797220000|2024-10-24 19:13:40|||||||||25
1729797230000|2024-10-24 19:13:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|18
1729797240000|2024-10-24 19:14:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|17
1729797250000|2024-10-24 19:14:10|||||||||5
1729797260000|2024-10-24 19:14:20|||||||||3
1729797270000|2024-10-24 19:14:30|||||||||6
1729797280000|2024-10-24 19:14:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1729797300000|2024-10-24 19:15:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|2
1729797310000|2024-10-24 19:15:10|||||||||5
1729797320000|2024-10-24 19:15:20|||||||||1
1729797330000|2024-10-24 19:15:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|1
1729797340000|2024-10-24 19:15:40|||||||||8
1729797350000|2024-10-24 19:15:50|||||||||1
1729797360000|2024-10-24 19:16:00|||||||||1
1729797370000|2024-10-24 19:16:10|||||||||4
1729797380000|2024-10-24 19:16:20|||||||||1
1729797390000|2024-10-24 19:16:30|||||||||1
1729797400000|2024-10-24 19:16:40|||||||||1
1729797410000|2024-10-24 19:16:50|||||||||2
1729797420000|2024-10-24 19:17:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|83
1729797430000|2024-10-24 19:17:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1729797440000|2024-10-24 19:17:20|||||||||1
1729797460000|2024-10-24 19:17:40|||||||||1
1729797470000|2024-10-24 19:17:50|||||||||4
1729797480000|2024-10-24 19:18:00|||||||||30
1729797500000|2024-10-24 19:18:20|||||||||2
1729797510000|2024-10-24 19:18:30|||||||||6
1729797520000|2024-10-24 19:18:40|||||||||5
1729797530000|2024-10-24 19:18:50|||||||||1
1729797540000|2024-10-24 19:19:00|||||||||13
1729797550000|2024-10-24 19:19:10|||||||||1
1729797560000|2024-10-24 19:19:20|||||||||3
1729797570000|2024-10-24 19:19:30|||||||||1
1729797580000|2024-10-24 19:19:40|||||||||2
1729797590000|2024-10-24 19:19:50|||||||||3
1729797600000|2024-10-24 19:20:00|||||||||10
1729797610000|2024-10-24 19:20:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|13
1729797620000|2024-10-24 19:20:20|||||||||10
1729797630000|2024-10-24 19:20:30|||||||||1
1729797640000|2024-10-24 19:20:40|||||||||16
1729797650000|2024-10-24 19:20:50|||||||||3
1729797660000|2024-10-24 19:21:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1729797670000|2024-10-24 19:21:10|||||||||16
1729797710000|2024-10-24 19:21:50|||||||||18
1729797730000|2024-10-24 19:22:10|||||||||13
1729797740000|2024-10-24 19:22:20|||||||||9
1729797750000|2024-10-24 19:22:30|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|31
1729797760000|2024-10-24 19:22:40|18.84|18.68|18.82|18.66|18.84|18.68|18.8|18.64|57
1729797770000|2024-10-24 19:22:50|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|2
1729797780000|2024-10-24 19:23:00|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|2
1729797790000|2024-10-24 19:23:10|18.82|18.66|18.8|18.64|18.84|18.68|18.8|18.64|3
1729797800000|2024-10-24 19:23:20|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|2
1729797810000|2024-10-24 19:23:30|18.82|18.66|18.8|18.64|18.84|18.68|18.8|18.64|9
1729797820000|2024-10-24 19:23:40|||||||||107
1729797860000|2024-10-24 19:24:20|||||||||10
1729797870000|2024-10-24 19:24:30|||||||||62
1729797900000|2024-10-24 19:25:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|244
1729797920000|2024-10-24 19:25:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1729797930000|2024-10-24 19:25:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1729797940000|2024-10-24 19:25:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1729797960000|2024-10-24 19:26:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1729797980000|2024-10-24 19:26:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1729797990000|2024-10-24 19:26:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|18
1729798000000|2024-10-24 19:26:40|||||||||18
1729798030000|2024-10-24 19:27:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1729798040000|2024-10-24 19:27:20|||||||||1
1729798050000|2024-10-24 19:27:30|||||||||1
1729798060000|2024-10-24 19:27:40|||||||||2
1729798070000|2024-10-24 19:27:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|48
1729798080000|2024-10-24 19:28:00|||||||||1
1729798090000|2024-10-24 19:28:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1729798100000|2024-10-24 19:28:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1729798110000|2024-10-24 19:28:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1729798120000|2024-10-24 19:28:40|||||||||3
1729798130000|2024-10-24 19:28:50|||||||||10
1729798160000|2024-10-24 19:29:20|||||||||1
1729798180000|2024-10-24 19:29:40|||||||||5
1729798190000|2024-10-24 19:29:50|||||||||2
1729798200000|2024-10-24 19:30:00|||||||||1
1729798210000|2024-10-24 19:30:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|185
1729798220000|2024-10-24 19:30:20|||||||||5
1729798230000|2024-10-24 19:30:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|10
1729798240000|2024-10-24 19:30:40|||||||||1
1729798250000|2024-10-24 19:30:50|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|2
1729798260000|2024-10-24 19:31:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1729798270000|2024-10-24 19:31:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1729798280000|2024-10-24 19:31:20|||||||||59
1729798290000|2024-10-24 19:31:30|||||||||2
1729798300000|2024-10-24 19:31:40|||||||||10
1729798310000|2024-10-24 19:31:50|||||||||40
1729798320000|2024-10-24 19:32:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|78
1729798330000|2024-10-24 19:32:10|||||||||56
1729798340000|2024-10-24 19:32:20|||||||||2
1729798350000|2024-10-24 19:32:30|||||||||2
1729798360000|2024-10-24 19:32:40|||||||||2
1729798370000|2024-10-24 19:32:50|||||||||3
1729798380000|2024-10-24 19:33:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|72
1729798390000|2024-10-24 19:33:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1729798410000|2024-10-24 19:33:30|||||||||1
1729798420000|2024-10-24 19:33:40|||||||||2
1729798430000|2024-10-24 19:33:50|||||||||1
1729798450000|2024-10-24 19:34:10|||||||||5
1729798470000|2024-10-24 19:34:30|||||||||1
1729798480000|2024-10-24 19:34:40|||||||||3
1729798490000|2024-10-24 19:34:50|||||||||1
1729798500000|2024-10-24 19:35:00|||||||||5
1729798510000|2024-10-24 19:35:10|||||||||2
1729798520000|2024-10-24 19:35:20|||||||||4
1729798530000|2024-10-24 19:35:30|||||||||3
1729798540000|2024-10-24 19:35:40|||||||||2
1729798550000|2024-10-24 19:35:50|||||||||2
1729798560000|2024-10-24 19:36:00|||||||||2
1729798570000|2024-10-24 19:36:10|||||||||25
1729798580000|2024-10-24 19:36:20|||||||||77
1729798590000|2024-10-24 19:36:30|||||||||1
1729798600000|2024-10-24 19:36:40|||||||||3
1729798610000|2024-10-24 19:36:50|||||||||2
1729798630000|2024-10-24 19:37:10|||||||||2
1729798640000|2024-10-24 19:37:20|||||||||3
1729798650000|2024-10-24 19:37:30|||||||||2
1729798680000|2024-10-24 19:38:00|||||||||3
1729798690000|2024-10-24 19:38:10|||||||||3
1729798700000|2024-10-24 19:38:20|||||||||1
1729798720000|2024-10-24 19:38:40|||||||||3
1729798730000|2024-10-24 19:38:50|||||||||2
1729798750000|2024-10-24 19:39:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1729798770000|2024-10-24 19:39:30|||||||||1
1729798780000|2024-10-24 19:39:40|||||||||4
1729798790000|2024-10-24 19:39:50|||||||||3
1729798800000|2024-10-24 19:40:00|||||||||3
1729798810000|2024-10-24 19:40:10|||||||||2
1729798820000|2024-10-24 19:40:20|||||||||8
1729798840000|2024-10-24 19:40:40|||||||||3
1729798850000|2024-10-24 19:40:50|||||||||2
1729798860000|2024-10-24 19:41:00|||||||||2
1729798870000|2024-10-24 19:41:10|||||||||2
1729798880000|2024-10-24 19:41:20|||||||||2
1729798890000|2024-10-24 19:41:30|||||||||2
1729798900000|2024-10-24 19:41:40|||||||||5
1729798920000|2024-10-24 19:42:00|||||||||46
1729798930000|2024-10-24 19:42:10|||||||||10
1729798940000|2024-10-24 19:42:20|||||||||2
1729798950000|2024-10-24 19:42:30|||||||||3
1729798960000|2024-10-24 19:42:40|||||||||2
1729798970000|2024-10-24 19:42:50|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|21
1729798980000|2024-10-24 19:43:00|||||||||8
1729798990000|2024-10-24 19:43:10|||||||||2
1729799000000|2024-10-24 19:43:20|||||||||2
1729799020000|2024-10-24 19:43:40|||||||||9
1729799030000|2024-10-24 19:43:50|||||||||1
1729799040000|2024-10-24 19:44:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|90
1729799050000|2024-10-24 19:44:10|||||||||3
1729799060000|2024-10-24 19:44:20|||||||||5
1729799080000|2024-10-24 19:44:40|||||||||2
1729799090000|2024-10-24 19:44:50|||||||||9
1729799100000|2024-10-24 19:45:00|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|66
1729799110000|2024-10-24 19:45:10|||||||||2
1729799120000|2024-10-24 19:45:20|||||||||2
1729799130000|2024-10-24 19:45:30|||||||||3
1729799140000|2024-10-24 19:45:40|||||||||4
1729799150000|2024-10-24 19:45:50|||||||||3
1729799160000|2024-10-24 19:46:00|||||||||2
1729799170000|2024-10-24 19:46:10|||||||||6
1729799180000|2024-10-24 19:46:20|||||||||1
1729799190000|2024-10-24 19:46:30|||||||||3
1729799200000|2024-10-24 19:46:40|||||||||4
1729799220000|2024-10-24 19:47:00|||||||||39
1729799230000|2024-10-24 19:47:10|||||||||27
1729799240000|2024-10-24 19:47:20|||||||||20
1729799250000|2024-10-24 19:47:30|||||||||4
1729799260000|2024-10-24 19:47:40|||||||||10
1729799270000|2024-10-24 19:47:50|||||||||1
1729799280000|2024-10-24 19:48:00|||||||||5
1729799290000|2024-10-24 19:48:10|||||||||7
1729799300000|2024-10-24 19:48:20|||||||||2
1729799310000|2024-10-24 19:48:30|||||||||3
1729799320000|2024-10-24 19:48:40|||||||||19
1729799330000|2024-10-24 19:48:50|||||||||5
1729799340000|2024-10-24 19:49:00|||||||||2
1729799350000|2024-10-24 19:49:10|||||||||6
1729799370000|2024-10-24 19:49:30|||||||||5
1729799380000|2024-10-24 19:49:40|18.78|18.62|18.81|18.65|18.81|18.65|18.76|18.6|114
1729799390000|2024-10-24 19:49:50|||||||||3
1729799400000|2024-10-24 19:50:00|18.76|18.6|18.76|18.6|18.8|18.64|18.76|18.6|64
1729799410000|2024-10-24 19:50:10|||||||||5
1729799420000|2024-10-24 19:50:20|||||||||5
1729799430000|2024-10-24 19:50:30|||||||||6
1729799440000|2024-10-24 19:50:40|||||||||2
1729799450000|2024-10-24 19:50:50|||||||||29
1729799460000|2024-10-24 19:51:00|||||||||4
1729799480000|2024-10-24 19:51:20|||||||||22
1729799490000|2024-10-24 19:51:30|||||||||4
1729799500000|2024-10-24 19:51:40|||||||||3
1729799510000|2024-10-24 19:51:50|||||||||6
1729799520000|2024-10-24 19:52:00|||||||||10
1729799530000|2024-10-24 19:52:10|||||||||36
1729799540000|2024-10-24 19:52:20|||||||||6
1729799550000|2024-10-24 19:52:30|||||||||4
1729799560000|2024-10-24 19:52:40|||||||||2
1729799570000|2024-10-24 19:52:50|||||||||3
1729799580000|2024-10-24 19:53:00|||||||||7
1729799590000|2024-10-24 19:53:10|||||||||5
1729799600000|2024-10-24 19:53:20|||||||||19
1729799610000|2024-10-24 19:53:30|||||||||16
1729799620000|2024-10-24 19:53:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1729799630000|2024-10-24 19:53:50|||||||||6
1729799640000|2024-10-24 19:54:00|||||||||14
1729799650000|2024-10-24 19:54:10|||||||||6
1729799660000|2024-10-24 19:54:20|||||||||7
1729799670000|2024-10-24 19:54:30|||||||||15
1729799680000|2024-10-24 19:54:40|18.76|18.6|18.8|18.64|18.81|18.65|18.76|18.6|52
1729799690000|2024-10-24 19:54:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|47
1729799700000|2024-10-24 19:55:00|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|21
1729799710000|2024-10-24 19:55:10|||||||||57
1729799720000|2024-10-24 19:55:20|||||||||10
1729799730000|2024-10-24 19:55:30|||||||||26
1729799740000|2024-10-24 19:55:40|||||||||11
1729799750000|2024-10-24 19:55:50|||||||||36
1729799760000|2024-10-24 19:56:00|||||||||12
1729799770000|2024-10-24 19:56:10|||||||||29
1729799780000|2024-10-24 19:56:20|||||||||9
1729799790000|2024-10-24 19:56:30|||||||||28
1729799800000|2024-10-24 19:56:40|||||||||28
1729799810000|2024-10-24 19:56:50|||||||||14
1729799820000|2024-10-24 19:57:00|||||||||23
1729799830000|2024-10-24 19:57:10|||||||||34
1729799840000|2024-10-24 19:57:20|||||||||11
1729799850000|2024-10-24 19:57:30|||||||||19
1729799860000|2024-10-24 19:57:40|||||||||31
1729799870000|2024-10-24 19:57:50|||||||||31
1729799880000|2024-10-24 19:58:00|18.85|18.69|18.81|18.65|18.85|18.69|18.81|18.65|90
1729799890000|2024-10-24 19:58:10|||||||||17
1729799900000|2024-10-24 19:58:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|137
1729799910000|2024-10-24 19:58:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|95
1729799920000|2024-10-24 19:58:40|||||||||119
1729799930000|2024-10-24 19:58:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|90
1729799940000|2024-10-24 19:59:00|||||||||39
1729799950000|2024-10-24 19:59:10|||||||||54
1729799960000|2024-10-24 19:59:20|||||||||50
1729799970000|2024-10-24 19:59:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|317
1729799980000|2024-10-24 19:59:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|363
1729799990000|2024-10-24 19:59:50|||||||||381
1729800000000|2024-10-24 20:00:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|101
1729800010000|2024-10-24 20:00:10|||||||||5
1729800020000|2024-10-24 20:00:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|129
1729800030000|2024-10-24 20:00:30|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|364
1729800040000|2024-10-24 20:00:40|||||||||34
1729800050000|2024-10-24 20:00:50|||||||||59
1729800060000|2024-10-24 20:01:00|||||||||40
1729800070000|2024-10-24 20:01:10|||||||||31
1729800080000|2024-10-24 20:01:20|||||||||8
1729800090000|2024-10-24 20:01:30|||||||||14
1729800100000|2024-10-24 20:01:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|352
1729800110000|2024-10-24 20:01:50|||||||||29
1729800120000|2024-10-24 20:02:00|||||||||15
1729800130000|2024-10-24 20:02:10|||||||||25
1729800140000|2024-10-24 20:02:20|||||||||39
1729800150000|2024-10-24 20:02:30|||||||||15
1729800160000|2024-10-24 20:02:40|||||||||19
1729800170000|2024-10-24 20:02:50|||||||||8
1729800180000|2024-10-24 20:03:00|||||||||11
1729800190000|2024-10-24 20:03:10|||||||||14
1729800200000|2024-10-24 20:03:20|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|155
1729800210000|2024-10-24 20:03:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|11
1729800220000|2024-10-24 20:03:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1729800230000|2024-10-24 20:03:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|34
1729800240000|2024-10-24 20:04:00|||||||||9
1729800250000|2024-10-24 20:04:10|||||||||29
1729800260000|2024-10-24 20:04:20|||||||||93
1729800270000|2024-10-24 20:04:30|||||||||31
1729800280000|2024-10-24 20:04:40|||||||||21
1729800290000|2024-10-24 20:04:50|||||||||18
1729800300000|2024-10-24 20:05:00|||||||||115
1729800310000|2024-10-24 20:05:10|||||||||1
1729800380000|2024-10-24 20:06:20|||||||||1
1729800400000|2024-10-24 20:06:40|||||||||1
1729800420000|2024-10-24 20:07:00|||||||||1
1729800430000|2024-10-24 20:07:10|||||||||1
1729800440000|2024-10-24 20:07:20|||||||||1
1729800450000|2024-10-24 20:07:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|127
1729800470000|2024-10-24 20:07:50|||||||||111
1729800490000|2024-10-24 20:08:10|||||||||23
1729800510000|2024-10-24 20:08:30|||||||||1
1729800550000|2024-10-24 20:09:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1729800660000|2024-10-24 20:11:00|||||||||5
1729800670000|2024-10-24 20:11:10|||||||||9
1729800680000|2024-10-24 20:11:20|||||||||1
1729800690000|2024-10-24 20:11:30|||||||||1
1729800700000|2024-10-24 20:11:40|||||||||1
1729800710000|2024-10-24 20:11:50|||||||||2
1729800730000|2024-10-24 20:12:10|||||||||9
1729800750000|2024-10-24 20:12:30|||||||||1
1729800780000|2024-10-24 20:13:00|||||||||1
1729800830000|2024-10-24 20:13:50|||||||||23
1729800840000|2024-10-24 20:14:00|||||||||72
1729800870000|2024-10-24 20:14:30|||||||||1
1729800880000|2024-10-24 20:14:40|||||||||14
1729800890000|2024-10-24 20:14:50|||||||||10
1729801940000|2024-10-24 20:32:20|||||||||4
1729801950000|2024-10-24 20:32:30|||||||||1
1729802380000|2024-10-24 20:39:40|||||||||18
1729802390000|2024-10-24 20:39:50|||||||||2
1729802400000|2024-10-24 20:40:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|40
1729802610000|2024-10-24 20:43:30|||||||||1
1729802640000|2024-10-24 20:44:00|||||||||10
1729802750000|2024-10-24 20:45:50|||||||||3
1729802770000|2024-10-24 20:46:10|||||||||32
1729802780000|2024-10-24 20:46:20|||||||||2
1729802790000|2024-10-24 20:46:30|||||||||1
1729803150000|2024-10-24 20:52:30|||||||||3
1729803240000|2024-10-24 20:54:00|||||||||1
1729803460000|2024-10-24 20:57:40|||||||||11
1729803470000|2024-10-24 20:57:50|||||||||3
1729803550000|2024-10-24 20:59:10|||||||||7
1729803590000|2024-10-24 20:59:50|||||||||11
1729807390000|2024-10-24 22:03:10|||||||||2
1729807510000|2024-10-24 22:05:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|70
1729807520000|2024-10-24 22:05:20|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|0
1729807590000|2024-10-24 22:06:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1729808590000|2024-10-24 22:23:10|||||||||1
1729810840000|2024-10-24 23:00:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|99
1729811240000|2024-10-24 23:07:20|||||||||1
1729812570000|2024-10-24 23:29:30|||||||||3
1729814200000|2024-10-24 23:56:40|||||||||1
1729814240000|2024-10-24 23:57:20|||||||||3
1729814400000|2024-10-25 00:00:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|41
1729814420000|2024-10-25 00:00:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1729814610000|2024-10-25 00:03:30|||||||||15
1729814900000|2024-10-25 00:08:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1729814930000|2024-10-25 00:08:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1729814940000|2024-10-25 00:09:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1729815000000|2024-10-25 00:10:00|18.87|18.71|18.85|18.69|18.88|18.72|18.85|18.69|1
1729815390000|2024-10-25 00:16:30|||||||||4
1729815880000|2024-10-25 00:24:40|||||||||1
1729816280000|2024-10-25 00:31:20|||||||||2
1729816630000|2024-10-25 00:37:10|||||||||3
1729817080000|2024-10-25 00:44:40|||||||||1
1729817110000|2024-10-25 00:45:10|||||||||1
1729817140000|2024-10-25 00:45:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|2
1729817160000|2024-10-25 00:46:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1729817360000|2024-10-25 00:49:20|||||||||2
1729817380000|2024-10-25 00:49:40|||||||||11
1729817480000|2024-10-25 00:51:20|||||||||1
1729817500000|2024-10-25 00:51:40|||||||||1
1729817710000|2024-10-25 00:55:10|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|3
1729817820000|2024-10-25 00:57:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1729817840000|2024-10-25 00:57:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1729818820000|2024-10-25 01:13:40|||||||||1
1729818860000|2024-10-25 01:14:20|||||||||2
1729819090000|2024-10-25 01:18:10|||||||||1
1729819880000|2024-10-25 01:31:20|||||||||10
1729820230000|2024-10-25 01:37:10|||||||||2
1729820530000|2024-10-25 01:42:10|||||||||1
1729820540000|2024-10-25 01:42:20|||||||||2
1729820960000|2024-10-25 01:49:20|||||||||5
1729821650000|2024-10-25 02:00:50|||||||||1
1729821710000|2024-10-25 02:01:50|||||||||1
1729821810000|2024-10-25 02:03:30|||||||||1
1729822930000|2024-10-25 02:22:10|||||||||2
1729823550000|2024-10-25 02:32:30|||||||||12
1729823660000|2024-10-25 02:34:20|||||||||7
1729824290000|2024-10-25 02:44:50|||||||||2
1729824590000|2024-10-25 02:49:50|||||||||1
1729824890000|2024-10-25 02:54:50|||||||||1
1729825860000|2024-10-25 03:11:00|||||||||1
1729826180000|2024-10-25 03:16:20|||||||||1
1729826390000|2024-10-25 03:19:50|||||||||1
1729826990000|2024-10-25 03:29:50|||||||||1
1729827190000|2024-10-25 03:33:10|||||||||1
1729827440000|2024-10-25 03:37:20|||||||||1
1729827580000|2024-10-25 03:39:40|||||||||1
1729827590000|2024-10-25 03:39:50|||||||||2
1729827670000|2024-10-25 03:41:10|||||||||6
1729827890000|2024-10-25 03:44:50|||||||||1
1729828100000|2024-10-25 03:48:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|21
1729828490000|2024-10-25 03:54:50|||||||||1
1729828790000|2024-10-25 03:59:50|||||||||1
1729828910000|2024-10-25 04:01:50|||||||||1
1729829390000|2024-10-25 04:09:50|||||||||1
1729829690000|2024-10-25 04:14:50|||||||||1
1729829990000|2024-10-25 04:19:50|||||||||1
1729830290000|2024-10-25 04:24:50|||||||||1
1729830310000|2024-10-25 04:25:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1729830590000|2024-10-25 04:29:50|||||||||1
1729830890000|2024-10-25 04:34:50|||||||||1
1729831020000|2024-10-25 04:37:00|||||||||3
1729831190000|2024-10-25 04:39:50|||||||||1
1729831350000|2024-10-25 04:42:30|||||||||1
1729831470000|2024-10-25 04:44:30|||||||||1
1729831490000|2024-10-25 04:44:50|||||||||1
1729832090000|2024-10-25 04:54:50|||||||||1
1729832690000|2024-10-25 05:04:50|||||||||1
1729833540000|2024-10-25 05:19:00|||||||||1
1729833780000|2024-10-25 05:23:00|||||||||1
1729834780000|2024-10-25 05:39:40|||||||||1
1729834830000|2024-10-25 05:40:30|||||||||17
1729836770000|2024-10-25 06:12:50|||||||||9
1729836970000|2024-10-25 06:16:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|19
1729836980000|2024-10-25 06:16:20|||||||||2
1729836990000|2024-10-25 06:16:30|||||||||5
1729837020000|2024-10-25 06:17:00|||||||||1
1729837090000|2024-10-25 06:18:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1729837100000|2024-10-25 06:18:20|||||||||2
1729837110000|2024-10-25 06:18:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1729837160000|2024-10-25 06:19:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1729837170000|2024-10-25 06:19:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1729837270000|2024-10-25 06:21:10|||||||||1
1729837370000|2024-10-25 06:22:50|||||||||2
1729837470000|2024-10-25 06:24:30|||||||||1
1729837530000|2024-10-25 06:25:30|||||||||1
1729837570000|2024-10-25 06:26:10|||||||||103
1729837610000|2024-10-25 06:26:50|||||||||1
1729837640000|2024-10-25 06:27:20|||||||||1
1729837700000|2024-10-25 06:28:20|||||||||1
1729837790000|2024-10-25 06:29:50|||||||||3
1729837810000|2024-10-25 06:30:10|||||||||1
1729837860000|2024-10-25 06:31:00|||||||||1
1729837870000|2024-10-25 06:31:10|||||||||1
1729837900000|2024-10-25 06:31:40|||||||||1
1729837930000|2024-10-25 06:32:10|||||||||1
1729837940000|2024-10-25 06:32:20|||||||||1
1729837950000|2024-10-25 06:32:30|||||||||1
1729837980000|2024-10-25 06:33:00|||||||||1
1729838000000|2024-10-25 06:33:20|||||||||1
1729838010000|2024-10-25 06:33:30|||||||||1
1729838050000|2024-10-25 06:34:10|||||||||1
1729838080000|2024-10-25 06:34:40|||||||||2
1729838110000|2024-10-25 06:35:10|||||||||1
1729838130000|2024-10-25 06:35:30|||||||||1
1729838150000|2024-10-25 06:35:50|||||||||1
1729838160000|2024-10-25 06:36:00|||||||||1
1729838200000|2024-10-25 06:36:40|||||||||2
1729838220000|2024-10-25 06:37:00|||||||||1
1729838260000|2024-10-25 06:37:40|||||||||1
1729838270000|2024-10-25 06:37:50|||||||||1
1729838300000|2024-10-25 06:38:20|||||||||1
1729838340000|2024-10-25 06:39:00|||||||||2
1729838370000|2024-10-25 06:39:30|||||||||1
1729838420000|2024-10-25 06:40:20|||||||||2
1729838470000|2024-10-25 06:41:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|105
1729838490000|2024-10-25 06:41:30|||||||||1
1729838520000|2024-10-25 06:42:00|||||||||1
1729838580000|2024-10-25 06:43:00|||||||||2
1729838650000|2024-10-25 06:44:10|||||||||1
1729838700000|2024-10-25 06:45:00|||||||||1
1729838750000|2024-10-25 06:45:50|||||||||1
1729838790000|2024-10-25 06:46:30|||||||||4
1729838810000|2024-10-25 06:46:50|||||||||1
1729838830000|2024-10-25 06:47:10|||||||||2
1729838850000|2024-10-25 06:47:30|||||||||1
1729838910000|2024-10-25 06:48:30|||||||||1
1729838960000|2024-10-25 06:49:20|||||||||1
1729839000000|2024-10-25 06:50:00|||||||||1
1729839050000|2024-10-25 06:50:50|||||||||1
1729839070000|2024-10-25 06:51:10|||||||||1
1729839110000|2024-10-25 06:51:50|||||||||1
1729839170000|2024-10-25 06:52:50|||||||||10
1729839290000|2024-10-25 06:54:50|||||||||1
1729839340000|2024-10-25 06:55:40|||||||||1
1729839700000|2024-10-25 07:01:40|||||||||13
1729839880000|2024-10-25 07:04:40|||||||||1
1729839960000|2024-10-25 07:06:00|||||||||1
1729840010000|2024-10-25 07:06:50|||||||||1
1729840490000|2024-10-25 07:14:50|||||||||3
1729840500000|2024-10-25 07:15:00|||||||||6
1729840510000|2024-10-25 07:15:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1729840520000|2024-10-25 07:15:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1729840580000|2024-10-25 07:16:20|||||||||1
1729840690000|2024-10-25 07:18:10|||||||||1
1729840800000|2024-10-25 07:20:00|||||||||1
1729841120000|2024-10-25 07:25:20|||||||||10
1729841180000|2024-10-25 07:26:20|||||||||2
1729841190000|2024-10-25 07:26:30|||||||||2
1729841300000|2024-10-25 07:28:20|||||||||1
1729841860000|2024-10-25 07:37:40|||||||||1
1729841920000|2024-10-25 07:38:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1729841950000|2024-10-25 07:39:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1729842010000|2024-10-25 07:40:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1729842020000|2024-10-25 07:40:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|20
1729842040000|2024-10-25 07:40:40|||||||||1
1729842380000|2024-10-25 07:46:20|||||||||5
1729842570000|2024-10-25 07:49:30|||||||||1
1729842830000|2024-10-25 07:53:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|14
1729842850000|2024-10-25 07:54:10|||||||||6
1729842860000|2024-10-25 07:54:20|||||||||75
1729842910000|2024-10-25 07:55:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1729843020000|2024-10-25 07:57:00|||||||||39
1729843050000|2024-10-25 07:57:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1729843090000|2024-10-25 07:58:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1729843210000|2024-10-25 08:00:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1729843230000|2024-10-25 08:00:30|||||||||3
1729843290000|2024-10-25 08:01:30|||||||||1
1729843340000|2024-10-25 08:02:20|||||||||4
1729843350000|2024-10-25 08:02:30|||||||||1
1729843500000|2024-10-25 08:05:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1729843510000|2024-10-25 08:05:10|||||||||1
1729843550000|2024-10-25 08:05:50|||||||||1
1729843810000|2024-10-25 08:10:10|||||||||1
1729843990000|2024-10-25 08:13:10|||||||||1
1729844130000|2024-10-25 08:15:30|||||||||1
1729844170000|2024-10-25 08:16:10|18.85|18.69|18.86|18.7|18.86|18.7|18.85|18.69|31
1729844180000|2024-10-25 08:16:20|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1729844190000|2024-10-25 08:16:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|16
1729844200000|2024-10-25 08:16:40|||||||||3
1729844210000|2024-10-25 08:16:50|||||||||3
1729844260000|2024-10-25 08:17:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1729844300000|2024-10-25 08:18:20|||||||||1
1729844520000|2024-10-25 08:22:00|||||||||1
1729845010000|2024-10-25 08:30:10|||||||||1
1729845140000|2024-10-25 08:32:20|||||||||1
1729845320000|2024-10-25 08:35:20|||||||||13
1729845540000|2024-10-25 08:39:00|||||||||30
1729845730000|2024-10-25 08:42:10|||||||||1
1729846090000|2024-10-25 08:48:10|||||||||1
1729846150000|2024-10-25 08:49:10|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|12
1729846290000|2024-10-25 08:51:30|||||||||1
1729846310000|2024-10-25 08:51:50|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|41
1729846680000|2024-10-25 08:58:00|||||||||1
1729846690000|2024-10-25 08:58:10|||||||||1
1729846750000|2024-10-25 08:59:10|||||||||1
1729846770000|2024-10-25 08:59:30|||||||||1
1729846980000|2024-10-25 09:03:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1729847100000|2024-10-25 09:05:00|||||||||2
1729847160000|2024-10-25 09:06:00|||||||||1
1729847670000|2024-10-25 09:14:30|||||||||1
1729847800000|2024-10-25 09:16:40|||||||||1
1729847870000|2024-10-25 09:17:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|13
1729847890000|2024-10-25 09:18:10|||||||||1
1729847920000|2024-10-25 09:18:40|||||||||3
1729847970000|2024-10-25 09:19:30|||||||||1
1729847980000|2024-10-25 09:19:40|||||||||1
1729848040000|2024-10-25 09:20:40|||||||||1
1729848050000|2024-10-25 09:20:50|||||||||1
1729848060000|2024-10-25 09:21:00|||||||||1
1729849600000|2024-10-25 09:46:40|||||||||2
1729850820000|2024-10-25 10:07:00|||||||||1
1729852220000|2024-10-25 10:30:20|||||||||26
1729853940000|2024-10-25 10:59:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|83
1729854030000|2024-10-25 11:00:30|||||||||44
1729854230000|2024-10-25 11:03:50|||||||||1
1729854660000|2024-10-25 11:11:00|||||||||1
1729854800000|2024-10-25 11:13:20|||||||||11
1729854920000|2024-10-25 11:15:20|||||||||1
1729855010000|2024-10-25 11:16:50|||||||||15
1729855320000|2024-10-25 11:22:00|||||||||1
1729855380000|2024-10-25 11:23:00|||||||||1
1729855610000|2024-10-25 11:26:50|||||||||1
1729855800000|2024-10-25 11:30:00|||||||||9
1729855940000|2024-10-25 11:32:20|||||||||1
1729856370000|2024-10-25 11:39:30|||||||||1
1729856650000|2024-10-25 11:44:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|22
1729857150000|2024-10-25 11:52:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1729857180000|2024-10-25 11:53:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1729857270000|2024-10-25 11:54:30|||||||||3
1729857540000|2024-10-25 11:59:00|||||||||1
1729857810000|2024-10-25 12:03:30|||||||||1
1729857860000|2024-10-25 12:04:20|||||||||10
1729857990000|2024-10-25 12:06:30|||||||||3
1729858020000|2024-10-25 12:07:00|||||||||1
1729858030000|2024-10-25 12:07:10|||||||||6
1729858100000|2024-10-25 12:08:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1729858160000|2024-10-25 12:09:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1729858190000|2024-10-25 12:09:50|||||||||5
1729858200000|2024-10-25 12:10:00|||||||||1
1729858440000|2024-10-25 12:14:00|||||||||11
1729858490000|2024-10-25 12:14:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1729858610000|2024-10-25 12:16:50|||||||||3
1729858740000|2024-10-25 12:19:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1729858750000|2024-10-25 12:19:10|||||||||2
1729858790000|2024-10-25 12:19:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|9
1729858810000|2024-10-25 12:20:10|||||||||1
1729858900000|2024-10-25 12:21:40|||||||||1
1729858930000|2024-10-25 12:22:10|||||||||1
1729858950000|2024-10-25 12:22:30|||||||||1
1729858960000|2024-10-25 12:22:40|||||||||3
1729859120000|2024-10-25 12:25:20|||||||||58
1729859340000|2024-10-25 12:29:00|||||||||1
1729859360000|2024-10-25 12:29:20|||||||||1
1729859410000|2024-10-25 12:30:10|||||||||7
1729859450000|2024-10-25 12:30:50|||||||||1
1729859480000|2024-10-25 12:31:20|||||||||2
1729859490000|2024-10-25 12:31:30|||||||||24
1729859510000|2024-10-25 12:31:50|||||||||1
1729859520000|2024-10-25 12:32:00|||||||||1
1729859710000|2024-10-25 12:35:10|||||||||1
1729860250000|2024-10-25 12:44:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|91
1729860290000|2024-10-25 12:44:50|||||||||1
1729860300000|2024-10-25 12:45:00|||||||||21
1729860330000|2024-10-25 12:45:30|||||||||5
1729860450000|2024-10-25 12:47:30|||||||||51
1729860470000|2024-10-25 12:47:50|||||||||4
1729860600000|2024-10-25 12:50:00|||||||||1
1729860890000|2024-10-25 12:54:50|||||||||1
1729861190000|2024-10-25 12:59:50|||||||||1
1729861210000|2024-10-25 13:00:10|||||||||2
1729861380000|2024-10-25 13:03:00|||||||||50
1729861430000|2024-10-25 13:03:50|||||||||1
1729861490000|2024-10-25 13:04:50|||||||||1
1729861690000|2024-10-25 13:08:10|||||||||10
1729861790000|2024-10-25 13:09:50|||||||||1
1729861910000|2024-10-25 13:11:50|||||||||11
1729861920000|2024-10-25 13:12:00|||||||||24
1729862140000|2024-10-25 13:15:40|||||||||1
1729862180000|2024-10-25 13:16:20|||||||||1
1729862220000|2024-10-25 13:17:00|||||||||1
1729862270000|2024-10-25 13:17:50|||||||||1
1729862300000|2024-10-25 13:18:20|||||||||51
1729862410000|2024-10-25 13:20:10|||||||||1
1729862590000|2024-10-25 13:23:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|43
1729862600000|2024-10-25 13:23:20|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|7
1729862650000|2024-10-25 13:24:10|||||||||1
1729862670000|2024-10-25 13:24:30|||||||||7
1729862690000|2024-10-25 13:24:50|||||||||1
1729862720000|2024-10-25 13:25:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1729862820000|2024-10-25 13:27:00|||||||||2
1729862830000|2024-10-25 13:27:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|354
1729862840000|2024-10-25 13:27:20|||||||||2
1729862860000|2024-10-25 13:27:40|||||||||1
1729862870000|2024-10-25 13:27:50|||||||||1
1729862890000|2024-10-25 13:28:10|||||||||7
1729862920000|2024-10-25 13:28:40|||||||||1
1729862940000|2024-10-25 13:29:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|213
1729862950000|2024-10-25 13:29:10|||||||||10
1729862990000|2024-10-25 13:29:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|118
1729863000000|2024-10-25 13:30:00|||||||||276
1729863010000|2024-10-25 13:30:10|||||||||6
1729863020000|2024-10-25 13:30:20|||||||||4
1729863030000|2024-10-25 13:30:30|||||||||6
1729863040000|2024-10-25 13:30:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|14
1729863050000|2024-10-25 13:30:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|76
1729863060000|2024-10-25 13:31:00|||||||||9
1729863070000|2024-10-25 13:31:10|||||||||3
1729863080000|2024-10-25 13:31:20|||||||||13
1729863090000|2024-10-25 13:31:30|||||||||6
1729863100000|2024-10-25 13:31:40|||||||||11
1729863110000|2024-10-25 13:31:50|||||||||17
1729863120000|2024-10-25 13:32:00|||||||||8
1729863130000|2024-10-25 13:32:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|9
1729863140000|2024-10-25 13:32:20|||||||||4
1729863150000|2024-10-25 13:32:30|||||||||74
1729863160000|2024-10-25 13:32:40|||||||||4
1729863170000|2024-10-25 13:32:50|||||||||12
1729863180000|2024-10-25 13:33:00|||||||||6
1729863190000|2024-10-25 13:33:10|||||||||3
1729863200000|2024-10-25 13:33:20|||||||||15
1729863210000|2024-10-25 13:33:30|||||||||10
1729863220000|2024-10-25 13:33:40|||||||||7
1729863230000|2024-10-25 13:33:50|||||||||9
1729863240000|2024-10-25 13:34:00|||||||||11
1729863250000|2024-10-25 13:34:10|||||||||7
1729863260000|2024-10-25 13:34:20|||||||||4
1729863270000|2024-10-25 13:34:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|634
1729863280000|2024-10-25 13:34:40|||||||||3
1729863290000|2024-10-25 13:34:50|||||||||8
1729863300000|2024-10-25 13:35:00|||||||||5
1729863310000|2024-10-25 13:35:10|||||||||4
1729863320000|2024-10-25 13:35:20|||||||||3
1729863330000|2024-10-25 13:35:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|145
1729863340000|2024-10-25 13:35:40|||||||||118
1729863350000|2024-10-25 13:35:50|||||||||33
1729863360000|2024-10-25 13:36:00|||||||||13
1729863370000|2024-10-25 13:36:10|||||||||11
1729863380000|2024-10-25 13:36:20|||||||||4
1729863390000|2024-10-25 13:36:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|24
1729863400000|2024-10-25 13:36:40|||||||||3
1729863410000|2024-10-25 13:36:50|||||||||7
1729863420000|2024-10-25 13:37:00|||||||||5
1729863430000|2024-10-25 13:37:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|17
1729863440000|2024-10-25 13:37:20|||||||||3
1729863450000|2024-10-25 13:37:30|||||||||6
1729863460000|2024-10-25 13:37:40|||||||||3
1729863470000|2024-10-25 13:37:50|||||||||3
1729863480000|2024-10-25 13:38:00|||||||||7
1729863490000|2024-10-25 13:38:10|||||||||8
1729863500000|2024-10-25 13:38:20|||||||||7
1729863510000|2024-10-25 13:38:30|||||||||3
1729863520000|2024-10-25 13:38:40|||||||||4
1729863530000|2024-10-25 13:38:50|||||||||1
1729863540000|2024-10-25 13:39:00|||||||||5
1729863560000|2024-10-25 13:39:20|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|348
1729863570000|2024-10-25 13:39:30|||||||||4
1729863590000|2024-10-25 13:39:50|||||||||1
1729863600000|2024-10-25 13:40:00|||||||||1
1729863610000|2024-10-25 13:40:10|||||||||6
1729863620000|2024-10-25 13:40:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|13
1729863630000|2024-10-25 13:40:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|161
1729863660000|2024-10-25 13:41:00|||||||||3
1729863690000|2024-10-25 13:41:30|||||||||2
1729863700000|2024-10-25 13:41:40|||||||||3
1729863710000|2024-10-25 13:41:50|||||||||23
1729863720000|2024-10-25 13:42:00|||||||||7
1729863780000|2024-10-25 13:43:00|||||||||1
1729863800000|2024-10-25 13:43:20|||||||||46
1729863810000|2024-10-25 13:43:30|||||||||22
1729863850000|2024-10-25 13:44:10|||||||||3
1729863860000|2024-10-25 13:44:20|||||||||2
1729863880000|2024-10-25 13:44:40|||||||||1
1729863890000|2024-10-25 13:44:50|||||||||1
1729863900000|2024-10-25 13:45:00|||||||||21
1729863910000|2024-10-25 13:45:10|||||||||21
1729863920000|2024-10-25 13:45:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|53
1729863960000|2024-10-25 13:46:00|||||||||58
1729863970000|2024-10-25 13:46:10|||||||||22
1729863980000|2024-10-25 13:46:20|||||||||40
1729863990000|2024-10-25 13:46:30|||||||||62
1729864000000|2024-10-25 13:46:40|||||||||20
1729864010000|2024-10-25 13:46:50|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1729864020000|2024-10-25 13:47:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|24
1729864030000|2024-10-25 13:47:10|||||||||179
1729864040000|2024-10-25 13:47:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|50
1729864070000|2024-10-25 13:47:50|||||||||3
1729864080000|2024-10-25 13:48:00|||||||||3
1729864100000|2024-10-25 13:48:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1729864120000|2024-10-25 13:48:40|||||||||8
1729864130000|2024-10-25 13:48:50|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|40
1729864150000|2024-10-25 13:49:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|6
1729864170000|2024-10-25 13:49:30|||||||||20
1729864180000|2024-10-25 13:49:40|||||||||1
1729864190000|2024-10-25 13:49:50|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|4
1729864200000|2024-10-25 13:50:00|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|10
1729864210000|2024-10-25 13:50:10|||||||||6
1729864220000|2024-10-25 13:50:20|||||||||1
1729864230000|2024-10-25 13:50:30|||||||||3
1729864250000|2024-10-25 13:50:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|19
1729864270000|2024-10-25 13:51:10|||||||||2
1729864280000|2024-10-25 13:51:20|||||||||1
1729864290000|2024-10-25 13:51:30|||||||||9
1729864300000|2024-10-25 13:51:40|||||||||2
1729864310000|2024-10-25 13:51:50|||||||||17
1729864340000|2024-10-25 13:52:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1729864350000|2024-10-25 13:52:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|2
1729864360000|2024-10-25 13:52:40|||||||||1
1729864370000|2024-10-25 13:52:50|||||||||1
1729864380000|2024-10-25 13:53:00|||||||||20
1729864390000|2024-10-25 13:53:10|||||||||3
1729864400000|2024-10-25 13:53:20|||||||||2
1729864410000|2024-10-25 13:53:30|||||||||1
1729864430000|2024-10-25 13:53:50|||||||||3
1729864450000|2024-10-25 13:54:10|||||||||6
1729864460000|2024-10-25 13:54:20|||||||||1
1729864470000|2024-10-25 13:54:30|||||||||1
1729864490000|2024-10-25 13:54:50|||||||||8
1729864500000|2024-10-25 13:55:00|||||||||38
1729864510000|2024-10-25 13:55:10|||||||||1
1729864520000|2024-10-25 13:55:20|||||||||1
1729864530000|2024-10-25 13:55:30|||||||||4
1729864540000|2024-10-25 13:55:40|||||||||25
1729864550000|2024-10-25 13:55:50|||||||||3
1729864560000|2024-10-25 13:56:00|||||||||1
1729864570000|2024-10-25 13:56:10|||||||||2
1729864600000|2024-10-25 13:56:40|||||||||3
1729864610000|2024-10-25 13:56:50|||||||||3
1729864630000|2024-10-25 13:57:10|||||||||2
1729864640000|2024-10-25 13:57:20|||||||||3
1729864650000|2024-10-25 13:57:30|||||||||26
1729864660000|2024-10-25 13:57:40|||||||||23
1729864680000|2024-10-25 13:58:00|||||||||1
1729864690000|2024-10-25 13:58:10|||||||||1
1729864700000|2024-10-25 13:58:20|||||||||1
1729864720000|2024-10-25 13:58:40|||||||||2
1729864730000|2024-10-25 13:58:50|||||||||1
1729864740000|2024-10-25 13:59:00|||||||||28
1729864760000|2024-10-25 13:59:20|||||||||2
1729864770000|2024-10-25 13:59:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|8
1729864780000|2024-10-25 13:59:40|||||||||4
1729864790000|2024-10-25 13:59:50|||||||||1
1729864800000|2024-10-25 14:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|33
1729864810000|2024-10-25 14:00:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1729864820000|2024-10-25 14:00:20|||||||||12
1729864830000|2024-10-25 14:00:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|8
1729864840000|2024-10-25 14:00:40|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|10
1729864850000|2024-10-25 14:00:50|||||||||2
1729864860000|2024-10-25 14:01:00|||||||||179
1729864890000|2024-10-25 14:01:30|||||||||26
1729864900000|2024-10-25 14:01:40|||||||||2
1729864910000|2024-10-25 14:01:50|||||||||1
1729864920000|2024-10-25 14:02:00|||||||||18
1729864930000|2024-10-25 14:02:10|||||||||25
1729864940000|2024-10-25 14:02:20|||||||||89
1729864950000|2024-10-25 14:02:30|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|200
1729864960000|2024-10-25 14:02:40|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|185
1729864970000|2024-10-25 14:02:50|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|14
1729864980000|2024-10-25 14:03:00|||||||||4
1729865010000|2024-10-25 14:03:30|||||||||7
1729865020000|2024-10-25 14:03:40|||||||||12
1729865030000|2024-10-25 14:03:50|||||||||23
1729865040000|2024-10-25 14:04:00|||||||||4
1729865050000|2024-10-25 14:04:10|||||||||3
1729865060000|2024-10-25 14:04:20|||||||||54
1729865070000|2024-10-25 14:04:30|||||||||20
1729865080000|2024-10-25 14:04:40|||||||||4
1729865090000|2024-10-25 14:04:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|58
1729865100000|2024-10-25 14:05:00|||||||||28
1729865110000|2024-10-25 14:05:10|||||||||1
1729865120000|2024-10-25 14:05:20|||||||||4
1729865130000|2024-10-25 14:05:30|||||||||1
1729865140000|2024-10-25 14:05:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|102
1729865150000|2024-10-25 14:05:50|||||||||6
1729865160000|2024-10-25 14:06:00|||||||||5
1729865170000|2024-10-25 14:06:10|||||||||3
1729865180000|2024-10-25 14:06:20|||||||||2
1729865190000|2024-10-25 14:06:30|||||||||3
1729865200000|2024-10-25 14:06:40|||||||||16
1729865210000|2024-10-25 14:06:50|||||||||1
1729865220000|2024-10-25 14:07:00|||||||||5
1729865240000|2024-10-25 14:07:20|||||||||49
1729865250000|2024-10-25 14:07:30|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|64
1729865260000|2024-10-25 14:07:40|||||||||1
1729865270000|2024-10-25 14:07:50|||||||||54
1729865280000|2024-10-25 14:08:00|||||||||4
1729865290000|2024-10-25 14:08:10|||||||||2
1729865300000|2024-10-25 14:08:20|||||||||53
1729865310000|2024-10-25 14:08:30|||||||||12
1729865320000|2024-10-25 14:08:40|||||||||2
1729865330000|2024-10-25 14:08:50|||||||||1
1729865340000|2024-10-25 14:09:00|||||||||3
1729865350000|2024-10-25 14:09:10|||||||||11
1729865360000|2024-10-25 14:09:20|||||||||20
1729865370000|2024-10-25 14:09:30|||||||||11
1729865380000|2024-10-25 14:09:40|||||||||1
1729865390000|2024-10-25 14:09:50|||||||||6
1729865400000|2024-10-25 14:10:00|||||||||37
1729865410000|2024-10-25 14:10:10|||||||||6
1729865420000|2024-10-25 14:10:20|||||||||2
1729865430000|2024-10-25 14:10:30|||||||||18
1729865440000|2024-10-25 14:10:40|||||||||9
1729865450000|2024-10-25 14:10:50|||||||||1
1729865460000|2024-10-25 14:11:00|||||||||1
1729865470000|2024-10-25 14:11:10|||||||||2
1729865480000|2024-10-25 14:11:20|||||||||2
1729865490000|2024-10-25 14:11:30|||||||||13
1729865500000|2024-10-25 14:11:40|||||||||1
1729865510000|2024-10-25 14:11:50|||||||||1
1729865520000|2024-10-25 14:12:00|18.48|18.32|18.48|18.32|18.48|18.32|18.44|18.28|42
1729865530000|2024-10-25 14:12:10|18.47|18.31|18.45|18.29|18.48|18.32|18.45|18.29|51
1729865540000|2024-10-25 14:12:20|18.43|18.27|18.43|18.27|18.45|18.29|18.43|18.27|18
1729865550000|2024-10-25 14:12:30|18.45|18.29|18.48|18.32|18.48|18.32|18.44|18.28|35
1729865580000|2024-10-25 14:13:00|||||||||1
1729865590000|2024-10-25 14:13:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|28
1729865600000|2024-10-25 14:13:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1729865610000|2024-10-25 14:13:30|||||||||32
1729865620000|2024-10-25 14:13:40|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|93
1729865640000|2024-10-25 14:14:00|||||||||7
1729865650000|2024-10-25 14:14:10|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|18
1729865660000|2024-10-25 14:14:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|4
1729865670000|2024-10-25 14:14:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|77
1729865690000|2024-10-25 14:14:50|||||||||2
1729865700000|2024-10-25 14:15:00|||||||||4
1729865710000|2024-10-25 14:15:10|||||||||7
1729865720000|2024-10-25 14:15:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|36
1729865730000|2024-10-25 14:15:30|||||||||3
1729865740000|2024-10-25 14:15:40|||||||||11
1729865750000|2024-10-25 14:15:50|||||||||2
1729865760000|2024-10-25 14:16:00|||||||||2
1729865770000|2024-10-25 14:16:10|||||||||3
1729865780000|2024-10-25 14:16:20|||||||||3
1729865790000|2024-10-25 14:16:30|||||||||3
1729865800000|2024-10-25 14:16:40|||||||||4
1729865810000|2024-10-25 14:16:50|||||||||16
1729865820000|2024-10-25 14:17:00|||||||||29
1729865830000|2024-10-25 14:17:10|||||||||4
1729865840000|2024-10-25 14:17:20|||||||||3
1729865850000|2024-10-25 14:17:30|||||||||19
1729865860000|2024-10-25 14:17:40|||||||||10
1729865870000|2024-10-25 14:17:50|||||||||9
1729865880000|2024-10-25 14:18:00|||||||||3
1729865890000|2024-10-25 14:18:10|||||||||3
1729865900000|2024-10-25 14:18:20|||||||||4
1729865910000|2024-10-25 14:18:30|||||||||6
1729865920000|2024-10-25 14:18:40|||||||||4
1729865930000|2024-10-25 14:18:50|||||||||17
1729865940000|2024-10-25 14:19:00|||||||||6
1729865950000|2024-10-25 14:19:10|||||||||72
1729865960000|2024-10-25 14:19:20|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|25
1729865970000|2024-10-25 14:19:30|||||||||3
1729865980000|2024-10-25 14:19:40|||||||||2
1729865990000|2024-10-25 14:19:50|||||||||8
1729866000000|2024-10-25 14:20:00|||||||||29
1729866010000|2024-10-25 14:20:10|||||||||6
1729866020000|2024-10-25 14:20:20|||||||||2
1729866030000|2024-10-25 14:20:30|||||||||3
1729866040000|2024-10-25 14:20:40|||||||||15
1729866050000|2024-10-25 14:20:50|||||||||6
1729866060000|2024-10-25 14:21:00|||||||||5
1729866070000|2024-10-25 14:21:10|||||||||19
1729866080000|2024-10-25 14:21:20|||||||||4
1729866090000|2024-10-25 14:21:30|||||||||2
1729866100000|2024-10-25 14:21:40|||||||||4
1729866110000|2024-10-25 14:21:50|||||||||7
1729866120000|2024-10-25 14:22:00|||||||||2
1729866130000|2024-10-25 14:22:10|||||||||3
1729866140000|2024-10-25 14:22:20|||||||||62
1729866150000|2024-10-25 14:22:30|18.47|18.31|18.43|18.27|18.48|18.32|18.43|18.27|23
1729866160000|2024-10-25 14:22:40|||||||||4
1729866170000|2024-10-25 14:22:50|||||||||38
1729866180000|2024-10-25 14:23:00|||||||||1
1729866190000|2024-10-25 14:23:10|||||||||6
1729866200000|2024-10-25 14:23:20|||||||||18
1729866210000|2024-10-25 14:23:30|||||||||3
1729866220000|2024-10-25 14:23:40|||||||||5
1729866230000|2024-10-25 14:23:50|||||||||5
1729866240000|2024-10-25 14:24:00|||||||||4
1729866250000|2024-10-25 14:24:10|||||||||4
1729866260000|2024-10-25 14:24:20|||||||||5
1729866270000|2024-10-25 14:24:30|||||||||22
1729866280000|2024-10-25 14:24:40|||||||||5
1729866290000|2024-10-25 14:24:50|||||||||5
1729866300000|2024-10-25 14:25:00|||||||||6
1729866310000|2024-10-25 14:25:10|||||||||5
1729866320000|2024-10-25 14:25:20|||||||||20
1729866330000|2024-10-25 14:25:30|||||||||8
1729866340000|2024-10-25 14:25:40|||||||||17
1729866350000|2024-10-25 14:25:50|||||||||4
1729866360000|2024-10-25 14:26:00|||||||||4
1729866370000|2024-10-25 14:26:10|||||||||6
1729866380000|2024-10-25 14:26:20|||||||||9
1729866390000|2024-10-25 14:26:30|||||||||18
1729866400000|2024-10-25 14:26:40|||||||||166
1729866410000|2024-10-25 14:26:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|24
1729866420000|2024-10-25 14:27:00|||||||||3
1729866430000|2024-10-25 14:27:10|||||||||4
1729866440000|2024-10-25 14:27:20|||||||||2
1729866450000|2024-10-25 14:27:30|||||||||2
1729866460000|2024-10-25 14:27:40|||||||||3
1729866470000|2024-10-25 14:27:50|||||||||4
1729866480000|2024-10-25 14:28:00|||||||||15
1729866490000|2024-10-25 14:28:10|||||||||5
1729866500000|2024-10-25 14:28:20|||||||||3
1729866510000|2024-10-25 14:28:30|||||||||2
1729866520000|2024-10-25 14:28:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|109
1729866530000|2024-10-25 14:28:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|17
1729866540000|2024-10-25 14:29:00|||||||||2
1729866550000|2024-10-25 14:29:10|||||||||4
1729866560000|2024-10-25 14:29:20|||||||||32
1729866570000|2024-10-25 14:29:30|||||||||3
1729866580000|2024-10-25 14:29:40|||||||||14
1729866590000|2024-10-25 14:29:50|||||||||12
1729866610000|2024-10-25 14:30:10|||||||||1
1729866620000|2024-10-25 14:30:20|||||||||1
1729866630000|2024-10-25 14:30:30|||||||||1
1729866640000|2024-10-25 14:30:40|||||||||1
1729866650000|2024-10-25 14:30:50|||||||||2
1729866660000|2024-10-25 14:31:00|||||||||1
1729866670000|2024-10-25 14:31:10|||||||||1
1729866690000|2024-10-25 14:31:30|||||||||1
1729866700000|2024-10-25 14:31:40|||||||||1
1729866710000|2024-10-25 14:31:50|||||||||2
1729866720000|2024-10-25 14:32:00|||||||||195
1729866740000|2024-10-25 14:32:20|||||||||2
1729866750000|2024-10-25 14:32:30|||||||||1
1729866760000|2024-10-25 14:32:40|||||||||16
1729866770000|2024-10-25 14:32:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|51
1729866780000|2024-10-25 14:33:00|||||||||1
1729866800000|2024-10-25 14:33:20|||||||||1
1729866830000|2024-10-25 14:33:50|||||||||1
1729866860000|2024-10-25 14:34:20|||||||||4
1729866870000|2024-10-25 14:34:30|||||||||1
1729866880000|2024-10-25 14:34:40|||||||||5
1729866890000|2024-10-25 14:34:50|||||||||3
1729866900000|2024-10-25 14:35:00|||||||||1
1729866920000|2024-10-25 14:35:20|||||||||2
1729866940000|2024-10-25 14:35:40|||||||||4
1729866950000|2024-10-25 14:35:50|||||||||3
1729866960000|2024-10-25 14:36:00|||||||||1
1729866970000|2024-10-25 14:36:10|||||||||1
1729866980000|2024-10-25 14:36:20|||||||||2
1729866990000|2024-10-25 14:36:30|||||||||1
1729867010000|2024-10-25 14:36:50|||||||||1
1729867030000|2024-10-25 14:37:10|||||||||1
1729867050000|2024-10-25 14:37:30|||||||||4
1729867060000|2024-10-25 14:37:40|||||||||1
1729867070000|2024-10-25 14:37:50|||||||||3
1729867080000|2024-10-25 14:38:00|||||||||1
1729867090000|2024-10-25 14:38:10|||||||||4
1729867100000|2024-10-25 14:38:20|||||||||11
1729867120000|2024-10-25 14:38:40|||||||||1
1729867130000|2024-10-25 14:38:50|||||||||2
1729867140000|2024-10-25 14:39:00|||||||||2
1729867150000|2024-10-25 14:39:10|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|20
1729867160000|2024-10-25 14:39:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1729867210000|2024-10-25 14:40:10|||||||||1
1729867220000|2024-10-25 14:40:20|||||||||36
1729867230000|2024-10-25 14:40:30|||||||||2
1729867240000|2024-10-25 14:40:40|||||||||2
1729867250000|2024-10-25 14:40:50|||||||||13
1729867260000|2024-10-25 14:41:00|||||||||2
1729867270000|2024-10-25 14:41:10|||||||||1
1729867280000|2024-10-25 14:41:20|||||||||6
1729867300000|2024-10-25 14:41:40|||||||||1
1729867310000|2024-10-25 14:41:50|||||||||2
1729867330000|2024-10-25 14:42:10|||||||||1
1729867340000|2024-10-25 14:42:20|||||||||36
1729867360000|2024-10-25 14:42:40|||||||||1
1729867370000|2024-10-25 14:42:50|||||||||2
1729867380000|2024-10-25 14:43:00|||||||||1
1729867400000|2024-10-25 14:43:20|||||||||1
1729867410000|2024-10-25 14:43:30|||||||||1
1729867430000|2024-10-25 14:43:50|||||||||3
1729867440000|2024-10-25 14:44:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|196
1729867450000|2024-10-25 14:44:10|||||||||2
1729867480000|2024-10-25 14:44:40|||||||||17
1729867490000|2024-10-25 14:44:50|||||||||3
1729867500000|2024-10-25 14:45:00|||||||||19
1729867510000|2024-10-25 14:45:10|||||||||18
1729867520000|2024-10-25 14:45:20|||||||||1
1729867530000|2024-10-25 14:45:30|||||||||30
1729867550000|2024-10-25 14:45:50|||||||||1
1729867560000|2024-10-25 14:46:00|||||||||12
1729867570000|2024-10-25 14:46:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|23
1729867590000|2024-10-25 14:46:30|||||||||1
1729867600000|2024-10-25 14:46:40|||||||||1
1729867610000|2024-10-25 14:46:50|18.57|18.41|18.57|18.41|18.6|18.44|18.57|18.41|144
1729867620000|2024-10-25 14:47:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|110
1729867630000|2024-10-25 14:47:10|||||||||4
1729867640000|2024-10-25 14:47:20|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|3
1729867650000|2024-10-25 14:47:30|||||||||3
1729867660000|2024-10-25 14:47:40|||||||||4
1729867670000|2024-10-25 14:47:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1729867680000|2024-10-25 14:48:00|||||||||2
1729867690000|2024-10-25 14:48:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1729867710000|2024-10-25 14:48:30|||||||||3
1729867740000|2024-10-25 14:49:00|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|31
1729867750000|2024-10-25 14:49:10|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|10
1729867760000|2024-10-25 14:49:20|||||||||2
1729867770000|2024-10-25 14:49:30|||||||||11
1729867780000|2024-10-25 14:49:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1729867790000|2024-10-25 14:49:50|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|22
1729867800000|2024-10-25 14:50:00|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|5
1729867810000|2024-10-25 14:50:10|||||||||2
1729867830000|2024-10-25 14:50:30|||||||||1
1729867860000|2024-10-25 14:51:00|||||||||2
1729867870000|2024-10-25 14:51:10|||||||||90
1729867880000|2024-10-25 14:51:20|||||||||2
1729867890000|2024-10-25 14:51:30|||||||||1
1729867910000|2024-10-25 14:51:50|||||||||2
1729867920000|2024-10-25 14:52:00|||||||||2
1729867940000|2024-10-25 14:52:20|||||||||2
1729867950000|2024-10-25 14:52:30|||||||||1
1729867960000|2024-10-25 14:52:40|||||||||2
1729867980000|2024-10-25 14:53:00|||||||||1
1729868010000|2024-10-25 14:53:30|||||||||2
1729868030000|2024-10-25 14:53:50|||||||||2
1729868040000|2024-10-25 14:54:00|||||||||2
1729868050000|2024-10-25 14:54:10|||||||||1
1729868060000|2024-10-25 14:54:20|||||||||31
1729868070000|2024-10-25 14:54:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1729868080000|2024-10-25 14:54:40|||||||||1
1729868100000|2024-10-25 14:55:00|||||||||5
1729868110000|2024-10-25 14:55:10|||||||||13
1729868120000|2024-10-25 14:55:20|||||||||9
1729868130000|2024-10-25 14:55:30|||||||||2
1729868140000|2024-10-25 14:55:40|||||||||4
1729868150000|2024-10-25 14:55:50|||||||||1
1729868160000|2024-10-25 14:56:00|||||||||3
1729868170000|2024-10-25 14:56:10|||||||||23
1729868180000|2024-10-25 14:56:20|||||||||1
1729868190000|2024-10-25 14:56:30|||||||||3
1729868200000|2024-10-25 14:56:40|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|18
1729868210000|2024-10-25 14:56:50|||||||||1
1729868220000|2024-10-25 14:57:00|||||||||3
1729868230000|2024-10-25 14:57:10|||||||||1
1729868240000|2024-10-25 14:57:20|||||||||3
1729868250000|2024-10-25 14:57:30|||||||||2
1729868260000|2024-10-25 14:57:40|||||||||4
1729868270000|2024-10-25 14:57:50|||||||||2
1729868280000|2024-10-25 14:58:00|||||||||3
1729868290000|2024-10-25 14:58:10|||||||||2
1729868300000|2024-10-25 14:58:20|18.58|18.42|18.57|18.41|18.62|18.46|18.57|18.41|143
1729868310000|2024-10-25 14:58:30|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|9
1729868320000|2024-10-25 14:58:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|7
1729868330000|2024-10-25 14:58:50|||||||||1
1729868340000|2024-10-25 14:59:00|||||||||4
1729868350000|2024-10-25 14:59:10|||||||||4
1729868360000|2024-10-25 14:59:20|||||||||2
1729868370000|2024-10-25 14:59:30|||||||||8
1729868380000|2024-10-25 14:59:40|||||||||3
1729868390000|2024-10-25 14:59:50|||||||||4
1729868400000|2024-10-25 15:00:00|||||||||5
1729868410000|2024-10-25 15:00:10|||||||||2
1729868420000|2024-10-25 15:00:20|||||||||1
1729868430000|2024-10-25 15:00:30|||||||||5
1729868440000|2024-10-25 15:00:40|||||||||1
1729868450000|2024-10-25 15:00:50|||||||||6
1729868460000|2024-10-25 15:01:00|||||||||3
1729868470000|2024-10-25 15:01:10|||||||||3
1729868480000|2024-10-25 15:01:20|||||||||1
1729868490000|2024-10-25 15:01:30|||||||||3
1729868500000|2024-10-25 15:01:40|||||||||2
1729868510000|2024-10-25 15:01:50|||||||||1
1729868520000|2024-10-25 15:02:00|||||||||5
1729868530000|2024-10-25 15:02:10|||||||||3
1729868540000|2024-10-25 15:02:20|||||||||2
1729868550000|2024-10-25 15:02:30|||||||||2
1729868560000|2024-10-25 15:02:40|||||||||2
1729868570000|2024-10-25 15:02:50|||||||||1
1729868580000|2024-10-25 15:03:00|||||||||2
1729868590000|2024-10-25 15:03:10|||||||||4
1729868600000|2024-10-25 15:03:20|||||||||1
1729868610000|2024-10-25 15:03:30|||||||||8
1729868620000|2024-10-25 15:03:40|||||||||2
1729868630000|2024-10-25 15:03:50|||||||||1
1729868640000|2024-10-25 15:04:00|||||||||2
1729868650000|2024-10-25 15:04:10|||||||||4
1729868660000|2024-10-25 15:04:20|||||||||3
1729868670000|2024-10-25 15:04:30|||||||||3
1729868680000|2024-10-25 15:04:40|||||||||2
1729868690000|2024-10-25 15:04:50|||||||||3
1729868700000|2024-10-25 15:05:00|||||||||2
1729868710000|2024-10-25 15:05:10|||||||||2
1729868720000|2024-10-25 15:05:20|||||||||2
1729868730000|2024-10-25 15:05:30|||||||||2
1729868740000|2024-10-25 15:05:40|||||||||10
1729868750000|2024-10-25 15:05:50|||||||||1
1729868760000|2024-10-25 15:06:00|||||||||5
1729868770000|2024-10-25 15:06:10|||||||||4
1729868780000|2024-10-25 15:06:20|||||||||2
1729868790000|2024-10-25 15:06:30|||||||||2
1729868800000|2024-10-25 15:06:40|||||||||2
1729868810000|2024-10-25 15:06:50|||||||||1
1729868820000|2024-10-25 15:07:00|||||||||3
1729868830000|2024-10-25 15:07:10|||||||||1
1729868840000|2024-10-25 15:07:20|||||||||3
1729868850000|2024-10-25 15:07:30|||||||||2
1729868860000|2024-10-25 15:07:40|||||||||4
1729868870000|2024-10-25 15:07:50|||||||||2
1729868880000|2024-10-25 15:08:00|||||||||3
1729868890000|2024-10-25 15:08:10|||||||||2
1729868900000|2024-10-25 15:08:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|6
1729868910000|2024-10-25 15:08:30|||||||||1251
1729868920000|2024-10-25 15:08:40|||||||||5
1729868930000|2024-10-25 15:08:50|||||||||3
1729868940000|2024-10-25 15:09:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|23
1729868950000|2024-10-25 15:09:10|||||||||3
1729868960000|2024-10-25 15:09:20|||||||||3
1729868970000|2024-10-25 15:09:30|||||||||2
1729868980000|2024-10-25 15:09:40|||||||||3
1729868990000|2024-10-25 15:09:50|||||||||4
1729869010000|2024-10-25 15:10:10|||||||||9
1729869020000|2024-10-25 15:10:20|||||||||3
1729869040000|2024-10-25 15:10:40|||||||||1
1729869060000|2024-10-25 15:11:00|||||||||7
1729869070000|2024-10-25 15:11:10|||||||||135
1729869090000|2024-10-25 15:11:30|||||||||1
1729869100000|2024-10-25 15:11:40|||||||||113
1729869110000|2024-10-25 15:11:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|29
1729869120000|2024-10-25 15:12:00|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|14
1729869130000|2024-10-25 15:12:10|||||||||2
1729869150000|2024-10-25 15:12:30|||||||||1
1729869160000|2024-10-25 15:12:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|1
1729869170000|2024-10-25 15:12:50|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1729869180000|2024-10-25 15:13:00|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|1
1729869190000|2024-10-25 15:13:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|6
1729869200000|2024-10-25 15:13:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1729869220000|2024-10-25 15:13:40|||||||||13
1729869240000|2024-10-25 15:14:00|||||||||2
1729869250000|2024-10-25 15:14:10|||||||||2
1729869270000|2024-10-25 15:14:30|||||||||3
1729869280000|2024-10-25 15:14:40|||||||||1
1729869290000|2024-10-25 15:14:50|||||||||5
1729869300000|2024-10-25 15:15:00|||||||||2
1729869310000|2024-10-25 15:15:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1729869320000|2024-10-25 15:15:20|||||||||2
1729869340000|2024-10-25 15:15:40|||||||||1
1729869350000|2024-10-25 15:15:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|67
1729869360000|2024-10-25 15:16:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1729869370000|2024-10-25 15:16:10|||||||||1
1729869400000|2024-10-25 15:16:40|||||||||2
1729869410000|2024-10-25 15:16:50|||||||||8
1729869430000|2024-10-25 15:17:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|16
1729869440000|2024-10-25 15:17:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1729869450000|2024-10-25 15:17:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729869460000|2024-10-25 15:17:40|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|0
1729869470000|2024-10-25 15:17:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1729869480000|2024-10-25 15:18:00|||||||||5
1729869490000|2024-10-25 15:18:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1729869500000|2024-10-25 15:18:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1729869530000|2024-10-25 15:18:50|||||||||1
1729869560000|2024-10-25 15:19:20|||||||||5
1729869570000|2024-10-25 15:19:30|||||||||1
1729869580000|2024-10-25 15:19:40|||||||||2
1729869590000|2024-10-25 15:19:50|||||||||1
1729869610000|2024-10-25 15:20:10|18.67|18.51|18.66|18.5|18.67|18.51|18.65|18.49|1
1729869620000|2024-10-25 15:20:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|2
1729869650000|2024-10-25 15:20:50|||||||||1
1729869670000|2024-10-25 15:21:10|||||||||1
1729869680000|2024-10-25 15:21:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|3
1729869690000|2024-10-25 15:21:30|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|0
1729869700000|2024-10-25 15:21:40|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1729869710000|2024-10-25 15:21:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1729869720000|2024-10-25 15:22:00|18.66|18.5|18.66|18.5|18.67|18.51|18.65|18.49|2
1729869730000|2024-10-25 15:22:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|0
1729869740000|2024-10-25 15:22:20|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1729869750000|2024-10-25 15:22:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1729869760000|2024-10-25 15:22:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|2
1729869770000|2024-10-25 15:22:50|||||||||12
1729869780000|2024-10-25 15:23:00|||||||||1
1729869790000|2024-10-25 15:23:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|53
1729869810000|2024-10-25 15:23:30|||||||||1
1729869830000|2024-10-25 15:23:50|||||||||2
1729869850000|2024-10-25 15:24:10|||||||||1
1729869870000|2024-10-25 15:24:30|||||||||2
1729869880000|2024-10-25 15:24:40|||||||||3
1729869900000|2024-10-25 15:25:00|||||||||2
1729869960000|2024-10-25 15:26:00|||||||||2
1729869990000|2024-10-25 15:26:30|||||||||1
1729870000000|2024-10-25 15:26:40|||||||||3
1729870010000|2024-10-25 15:26:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|22
1729870020000|2024-10-25 15:27:00|||||||||11
1729870030000|2024-10-25 15:27:10|||||||||6
1729870050000|2024-10-25 15:27:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|31
1729870060000|2024-10-25 15:27:40|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|44
1729870070000|2024-10-25 15:27:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|6
1729870080000|2024-10-25 15:28:00|||||||||8
1729870090000|2024-10-25 15:28:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|81
1729870100000|2024-10-25 15:28:20|||||||||3
1729870120000|2024-10-25 15:28:40|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|148
1729870130000|2024-10-25 15:28:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|9
1729870140000|2024-10-25 15:29:00|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|76
1729870150000|2024-10-25 15:29:10|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|6
1729870160000|2024-10-25 15:29:20|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|120
1729870190000|2024-10-25 15:29:50|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|13
1729870200000|2024-10-25 15:30:00|||||||||3
1729870210000|2024-10-25 15:30:10|||||||||6
1729870220000|2024-10-25 15:30:20|||||||||1
1729870230000|2024-10-25 15:30:30|||||||||1
1729870240000|2024-10-25 15:30:40|||||||||3
1729870250000|2024-10-25 15:30:50|||||||||1
1729870260000|2024-10-25 15:31:00|||||||||1
1729870270000|2024-10-25 15:31:10|||||||||2
1729870280000|2024-10-25 15:31:20|||||||||1
1729870290000|2024-10-25 15:31:30|||||||||1
1729870300000|2024-10-25 15:31:40|||||||||2
1729870310000|2024-10-25 15:31:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|213
1729870320000|2024-10-25 15:32:00|||||||||29
1729870330000|2024-10-25 15:32:10|||||||||1
1729870340000|2024-10-25 15:32:20|||||||||50
1729870350000|2024-10-25 15:32:30|||||||||11
1729870360000|2024-10-25 15:32:40|||||||||2
1729870370000|2024-10-25 15:32:50|||||||||1
1729870380000|2024-10-25 15:33:00|||||||||5
1729870390000|2024-10-25 15:33:10|||||||||3
1729870400000|2024-10-25 15:33:20|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|123
1729870410000|2024-10-25 15:33:30|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|3
1729870420000|2024-10-25 15:33:40|||||||||3
1729870430000|2024-10-25 15:33:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1729870440000|2024-10-25 15:34:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|39
1729870450000|2024-10-25 15:34:10|||||||||2
1729870460000|2024-10-25 15:34:20|||||||||4
1729870470000|2024-10-25 15:34:30|||||||||2
1729870480000|2024-10-25 15:34:40|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|15
1729870490000|2024-10-25 15:34:50|||||||||2
1729870500000|2024-10-25 15:35:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|17
1729870510000|2024-10-25 15:35:10|||||||||2
1729870520000|2024-10-25 15:35:20|||||||||1
1729870530000|2024-10-25 15:35:30|||||||||1
1729870540000|2024-10-25 15:35:40|||||||||2
1729870550000|2024-10-25 15:35:50|||||||||2
1729870560000|2024-10-25 15:36:00|||||||||11
1729870570000|2024-10-25 15:36:10|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|5
1729870580000|2024-10-25 15:36:20|||||||||183
1729870590000|2024-10-25 15:36:30|||||||||1
1729870600000|2024-10-25 15:36:40|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|2
1729870610000|2024-10-25 15:36:50|||||||||3
1729870620000|2024-10-25 15:37:00|||||||||3
1729870630000|2024-10-25 15:37:10|||||||||2
1729870640000|2024-10-25 15:37:20|||||||||12
1729870650000|2024-10-25 15:37:30|||||||||1
1729870660000|2024-10-25 15:37:40|18.84|18.68|18.8|18.64|18.84|18.68|18.79|18.63|63
1729870670000|2024-10-25 15:37:50|||||||||3
1729870680000|2024-10-25 15:38:00|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|22
1729870690000|2024-10-25 15:38:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|18
1729870700000|2024-10-25 15:38:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|4
1729870710000|2024-10-25 15:38:30|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|16
1729870720000|2024-10-25 15:38:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|53
1729870730000|2024-10-25 15:38:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|31
1729870740000|2024-10-25 15:39:00|||||||||1
1729870750000|2024-10-25 15:39:10|||||||||2
1729870760000|2024-10-25 15:39:20|||||||||2
1729870770000|2024-10-25 15:39:30|||||||||3
1729870780000|2024-10-25 15:39:40|||||||||31
1729870790000|2024-10-25 15:39:50|||||||||4
1729870800000|2024-10-25 15:40:00|||||||||1
1729870810000|2024-10-25 15:40:10|||||||||3
1729870820000|2024-10-25 15:40:20|||||||||12
1729870830000|2024-10-25 15:40:30|||||||||2
1729870840000|2024-10-25 15:40:40|||||||||2
1729870850000|2024-10-25 15:40:50|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|42
1729870860000|2024-10-25 15:41:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|70
1729870870000|2024-10-25 15:41:10|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|15
1729870880000|2024-10-25 15:41:20|||||||||8
1729870890000|2024-10-25 15:41:30|||||||||1
1729870900000|2024-10-25 15:41:40|||||||||2
1729870910000|2024-10-25 15:41:50|||||||||2
1729870920000|2024-10-25 15:42:00|||||||||7
1729870930000|2024-10-25 15:42:10|||||||||1
1729870940000|2024-10-25 15:42:20|||||||||5
1729870950000|2024-10-25 15:42:30|||||||||119
1729870960000|2024-10-25 15:42:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|109
1729870970000|2024-10-25 15:42:50|18.87|18.71|18.87|18.71|18.89|18.73|18.85|18.69|67
1729870980000|2024-10-25 15:43:00|18.85|18.69|18.84|18.68|18.89|18.73|18.84|18.68|6
1729870990000|2024-10-25 15:43:10|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|3
1729871000000|2024-10-25 15:43:20|||||||||1
1729871010000|2024-10-25 15:43:30|||||||||12
1729871020000|2024-10-25 15:43:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1729871030000|2024-10-25 15:43:50|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|14
1729871040000|2024-10-25 15:44:00|||||||||1
1729871050000|2024-10-25 15:44:10|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|6
1729871060000|2024-10-25 15:44:20|||||||||1
1729871070000|2024-10-25 15:44:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1729871080000|2024-10-25 15:44:40|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|2
1729871090000|2024-10-25 15:44:50|||||||||4
1729871130000|2024-10-25 15:45:30|||||||||10
1729871150000|2024-10-25 15:45:50|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|0
1729871160000|2024-10-25 15:46:00|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1729871170000|2024-10-25 15:46:10|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|0
1729871200000|2024-10-25 15:46:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|24
1729871230000|2024-10-25 15:47:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|0
1729871240000|2024-10-25 15:47:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1729871250000|2024-10-25 15:47:30|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|1
1729871270000|2024-10-25 15:47:50|||||||||3
1729871280000|2024-10-25 15:48:00|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1729871290000|2024-10-25 15:48:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|10
1729871300000|2024-10-25 15:48:20|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|2
1729871310000|2024-10-25 15:48:30|||||||||1
1729871320000|2024-10-25 15:48:40|||||||||7
1729871330000|2024-10-25 15:48:50|||||||||23
1729871340000|2024-10-25 15:49:00|||||||||1
1729871350000|2024-10-25 15:49:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1729871360000|2024-10-25 15:49:20|||||||||26
1729871370000|2024-10-25 15:49:30|||||||||1
1729871380000|2024-10-25 15:49:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1729871390000|2024-10-25 15:49:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1729871400000|2024-10-25 15:50:00|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|1
1729871410000|2024-10-25 15:50:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1729871420000|2024-10-25 15:50:20|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|5
1729871430000|2024-10-25 15:50:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1729871440000|2024-10-25 15:50:40|||||||||1
1729871450000|2024-10-25 15:50:50|||||||||4
1729871460000|2024-10-25 15:51:00|||||||||24
1729871470000|2024-10-25 15:51:10|||||||||122
1729871490000|2024-10-25 15:51:30|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|7
1729871500000|2024-10-25 15:51:40|||||||||29
1729871510000|2024-10-25 15:51:50|||||||||2
1729871520000|2024-10-25 15:52:00|||||||||1
1729871530000|2024-10-25 15:52:10|||||||||1
1729871550000|2024-10-25 15:52:30|||||||||1
1729871560000|2024-10-25 15:52:40|||||||||2
1729871570000|2024-10-25 15:52:50|||||||||4
1729871580000|2024-10-25 15:53:00|||||||||2
1729871610000|2024-10-25 15:53:30|||||||||1
1729871620000|2024-10-25 15:53:40|||||||||3
1729871640000|2024-10-25 15:54:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|2
1729871650000|2024-10-25 15:54:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|3
1729871670000|2024-10-25 15:54:30|||||||||1
1729871680000|2024-10-25 15:54:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1729871690000|2024-10-25 15:54:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|71
1729871700000|2024-10-25 15:55:00|||||||||1
1729871710000|2024-10-25 15:55:10|||||||||4
1729871730000|2024-10-25 15:55:30|||||||||1
1729871760000|2024-10-25 15:56:00|||||||||1
1729871780000|2024-10-25 15:56:20|||||||||2
1729871790000|2024-10-25 15:56:30|||||||||4
1729871800000|2024-10-25 15:56:40|||||||||1
1729871810000|2024-10-25 15:56:50|||||||||2
1729871820000|2024-10-25 15:57:00|||||||||2
1729871850000|2024-10-25 15:57:30|||||||||1
1729871870000|2024-10-25 15:57:50|||||||||3
1729871880000|2024-10-25 15:58:00|||||||||2
1729871910000|2024-10-25 15:58:30|||||||||5
1729871930000|2024-10-25 15:58:50|||||||||1
1729871940000|2024-10-25 15:59:00|||||||||1
1729871950000|2024-10-25 15:59:10|||||||||51
1729871970000|2024-10-25 15:59:30|||||||||2
1729871980000|2024-10-25 15:59:40|||||||||32
1729871990000|2024-10-25 15:59:50|||||||||7
1729872000000|2024-10-25 16:00:00|||||||||1
1729872010000|2024-10-25 16:00:10|||||||||1
1729872020000|2024-10-25 16:00:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|32
1729872030000|2024-10-25 16:00:30|||||||||7
1729872060000|2024-10-25 16:01:00|||||||||2
1729872070000|2024-10-25 16:01:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|217
1729872080000|2024-10-25 16:01:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|19
1729872090000|2024-10-25 16:01:30|||||||||1
1729872120000|2024-10-25 16:02:00|||||||||1
1729872130000|2024-10-25 16:02:10|||||||||1
1729872140000|2024-10-25 16:02:20|||||||||1
1729872150000|2024-10-25 16:02:30|||||||||1
1729872160000|2024-10-25 16:02:40|||||||||1
1729872180000|2024-10-25 16:03:00|||||||||2
1729872210000|2024-10-25 16:03:30|||||||||2
1729872220000|2024-10-25 16:03:40|||||||||4
1729872230000|2024-10-25 16:03:50|||||||||1
1729872240000|2024-10-25 16:04:00|||||||||1
1729872250000|2024-10-25 16:04:10|||||||||5
1729872260000|2024-10-25 16:04:20|||||||||5
1729872270000|2024-10-25 16:04:30|||||||||1
1729872280000|2024-10-25 16:04:40|||||||||22
1729872290000|2024-10-25 16:04:50|||||||||5
1729872300000|2024-10-25 16:05:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|32
1729872310000|2024-10-25 16:05:10|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|33
1729872320000|2024-10-25 16:05:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1729872330000|2024-10-25 16:05:30|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|47
1729872340000|2024-10-25 16:05:40|||||||||2
1729872350000|2024-10-25 16:05:50|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|63
1729872360000|2024-10-25 16:06:00|||||||||4
1729872380000|2024-10-25 16:06:20|||||||||1
1729872390000|2024-10-25 16:06:30|||||||||1
1729872400000|2024-10-25 16:06:40|||||||||2
1729872420000|2024-10-25 16:07:00|||||||||8
1729872430000|2024-10-25 16:07:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|2
1729872440000|2024-10-25 16:07:20|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|28
1729872450000|2024-10-25 16:07:30|||||||||5
1729872460000|2024-10-25 16:07:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1729872470000|2024-10-25 16:07:50|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|0
1729872480000|2024-10-25 16:08:00|||||||||63
1729872490000|2024-10-25 16:08:10|||||||||15
1729872510000|2024-10-25 16:08:30|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1729872520000|2024-10-25 16:08:40|||||||||3
1729872530000|2024-10-25 16:08:50|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|6
1729872540000|2024-10-25 16:09:00|||||||||4
1729872550000|2024-10-25 16:09:10|||||||||1
1729872560000|2024-10-25 16:09:20|||||||||4
1729872570000|2024-10-25 16:09:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|309
1729872580000|2024-10-25 16:09:40|||||||||7
1729872590000|2024-10-25 16:09:50|||||||||2
1729872600000|2024-10-25 16:10:00|||||||||1
1729872610000|2024-10-25 16:10:10|||||||||3
1729872620000|2024-10-25 16:10:20|||||||||3
1729872630000|2024-10-25 16:10:30|18.92|18.76|18.92|18.76|18.94|18.78|18.92|18.76|1
1729872640000|2024-10-25 16:10:40|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|14
1729872650000|2024-10-25 16:10:50|18.89|18.73|18.92|18.76|18.92|18.76|18.89|18.73|72
1729872660000|2024-10-25 16:11:00|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|8
1729872670000|2024-10-25 16:11:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|4
1729872680000|2024-10-25 16:11:20|||||||||93
1729872690000|2024-10-25 16:11:30|||||||||3
1729872700000|2024-10-25 16:11:40|||||||||2
1729872710000|2024-10-25 16:11:50|||||||||8
1729872720000|2024-10-25 16:12:00|||||||||2
1729872730000|2024-10-25 16:12:10|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|5
1729872740000|2024-10-25 16:12:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1729872750000|2024-10-25 16:12:30|||||||||1
1729872760000|2024-10-25 16:12:40|||||||||5
1729872770000|2024-10-25 16:12:50|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|45
1729872780000|2024-10-25 16:13:00|||||||||2
1729872790000|2024-10-25 16:13:10|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|6
1729872800000|2024-10-25 16:13:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1729872810000|2024-10-25 16:13:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|43
1729872820000|2024-10-25 16:13:40|||||||||2
1729872830000|2024-10-25 16:13:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1729872840000|2024-10-25 16:14:00|||||||||2
1729872850000|2024-10-25 16:14:10|||||||||3
1729872860000|2024-10-25 16:14:20|||||||||2
1729872870000|2024-10-25 16:14:30|||||||||1
1729872880000|2024-10-25 16:14:40|||||||||3
1729872890000|2024-10-25 16:14:50|||||||||1
1729872900000|2024-10-25 16:15:00|||||||||2
1729872910000|2024-10-25 16:15:10|||||||||4
1729872920000|2024-10-25 16:15:20|||||||||2
1729872930000|2024-10-25 16:15:30|||||||||1
1729872940000|2024-10-25 16:15:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|61
1729872950000|2024-10-25 16:15:50|||||||||9
1729872960000|2024-10-25 16:16:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|61
1729872970000|2024-10-25 16:16:10|||||||||6
1729872980000|2024-10-25 16:16:20|||||||||2
1729872990000|2024-10-25 16:16:30|||||||||2
1729873000000|2024-10-25 16:16:40|||||||||3
1729873010000|2024-10-25 16:16:50|||||||||2
1729873020000|2024-10-25 16:17:00|||||||||2
1729873030000|2024-10-25 16:17:10|||||||||2
1729873040000|2024-10-25 16:17:20|||||||||2
1729873050000|2024-10-25 16:17:30|||||||||4
1729873060000|2024-10-25 16:17:40|||||||||5
1729873070000|2024-10-25 16:17:50|||||||||27
1729873080000|2024-10-25 16:18:00|||||||||3
1729873090000|2024-10-25 16:18:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1729873100000|2024-10-25 16:18:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|35
1729873110000|2024-10-25 16:18:30|||||||||5
1729873120000|2024-10-25 16:18:40|||||||||1
1729873130000|2024-10-25 16:18:50|||||||||2
1729873140000|2024-10-25 16:19:00|||||||||10
1729873150000|2024-10-25 16:19:10|||||||||5
1729873160000|2024-10-25 16:19:20|||||||||1
1729873170000|2024-10-25 16:19:30|||||||||1
1729873180000|2024-10-25 16:19:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|19
1729873190000|2024-10-25 16:19:50|18.79|18.63|18.82|18.66|18.84|18.68|18.79|18.63|33
1729873200000|2024-10-25 16:20:00|18.84|18.68|18.82|18.66|18.84|18.68|18.8|18.64|18
1729873210000|2024-10-25 16:20:10|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|13
1729873220000|2024-10-25 16:20:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|2
1729873230000|2024-10-25 16:20:30|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|11
1729873240000|2024-10-25 16:20:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1729873250000|2024-10-25 16:20:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|3
1729873260000|2024-10-25 16:21:00|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|10
1729873270000|2024-10-25 16:21:10|||||||||1
1729873280000|2024-10-25 16:21:20|||||||||2
1729873290000|2024-10-25 16:21:30|||||||||15
1729873300000|2024-10-25 16:21:40|||||||||1
1729873310000|2024-10-25 16:21:50|||||||||3
1729873320000|2024-10-25 16:22:00|||||||||1
1729873330000|2024-10-25 16:22:10|||||||||3
1729873340000|2024-10-25 16:22:20|||||||||1
1729873350000|2024-10-25 16:22:30|||||||||2
1729873360000|2024-10-25 16:22:40|||||||||14
1729873370000|2024-10-25 16:22:50|||||||||3
1729873380000|2024-10-25 16:23:00|||||||||8
1729873390000|2024-10-25 16:23:10|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|6
1729873400000|2024-10-25 16:23:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1729873410000|2024-10-25 16:23:30|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|3
1729873420000|2024-10-25 16:23:40|||||||||2
1729873430000|2024-10-25 16:23:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|44
1729873440000|2024-10-25 16:24:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1729873450000|2024-10-25 16:24:10|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|2
1729873460000|2024-10-25 16:24:20|||||||||21
1729873470000|2024-10-25 16:24:30|||||||||3
1729873480000|2024-10-25 16:24:40|||||||||4
1729873490000|2024-10-25 16:24:50|||||||||3
1729873500000|2024-10-25 16:25:00|||||||||2
1729873510000|2024-10-25 16:25:10|||||||||1
1729873540000|2024-10-25 16:25:40|||||||||2
1729873550000|2024-10-25 16:25:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|9
1729873560000|2024-10-25 16:26:00|||||||||13
1729873570000|2024-10-25 16:26:10|||||||||1
1729873600000|2024-10-25 16:26:40|||||||||1
1729873610000|2024-10-25 16:26:50|||||||||1
1729873620000|2024-10-25 16:27:00|||||||||2
1729873630000|2024-10-25 16:27:10|||||||||1
1729873650000|2024-10-25 16:27:30|||||||||1
1729873670000|2024-10-25 16:27:50|||||||||1
1729873680000|2024-10-25 16:28:00|||||||||2
1729873690000|2024-10-25 16:28:10|||||||||1
1729873700000|2024-10-25 16:28:20|||||||||1
1729873720000|2024-10-25 16:28:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|24
1729873770000|2024-10-25 16:29:30|||||||||3
1729873780000|2024-10-25 16:29:40|||||||||3
1729873790000|2024-10-25 16:29:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1729873810000|2024-10-25 16:30:10|||||||||8
1729873830000|2024-10-25 16:30:30|||||||||1
1729873840000|2024-10-25 16:30:40|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1729873850000|2024-10-25 16:30:50|||||||||2
1729873860000|2024-10-25 16:31:00|||||||||6
1729873870000|2024-10-25 16:31:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1729873890000|2024-10-25 16:31:30|||||||||26
1729873900000|2024-10-25 16:31:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|17
1729873910000|2024-10-25 16:31:50|||||||||2
1729873930000|2024-10-25 16:32:10|||||||||2
1729873940000|2024-10-25 16:32:20|||||||||1
1729873960000|2024-10-25 16:32:40|||||||||3
1729873970000|2024-10-25 16:32:50|||||||||1
1729873980000|2024-10-25 16:33:00|||||||||1
1729874010000|2024-10-25 16:33:30|||||||||1
1729874020000|2024-10-25 16:33:40|||||||||29
1729874030000|2024-10-25 16:33:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1729874040000|2024-10-25 16:34:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1729874050000|2024-10-25 16:34:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1729874060000|2024-10-25 16:34:20|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|1
1729874070000|2024-10-25 16:34:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1729874080000|2024-10-25 16:34:40|||||||||2
1729874090000|2024-10-25 16:34:50|||||||||1
1729874110000|2024-10-25 16:35:10|||||||||2
1729874120000|2024-10-25 16:35:20|||||||||2
1729874150000|2024-10-25 16:35:50|||||||||1
1729874160000|2024-10-25 16:36:00|||||||||1
1729874170000|2024-10-25 16:36:10|||||||||2
1729874180000|2024-10-25 16:36:20|||||||||67
1729874190000|2024-10-25 16:36:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|9
1729874210000|2024-10-25 16:36:50|||||||||1
1729874220000|2024-10-25 16:37:00|||||||||5
1729874230000|2024-10-25 16:37:10|||||||||1
1729874260000|2024-10-25 16:37:40|||||||||12
1729874270000|2024-10-25 16:37:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|29
1729874280000|2024-10-25 16:38:00|||||||||12
1729874290000|2024-10-25 16:38:10|||||||||3
1729874320000|2024-10-25 16:38:40|||||||||3
1729874330000|2024-10-25 16:38:50|||||||||2
1729874340000|2024-10-25 16:39:00|||||||||1
1729874350000|2024-10-25 16:39:10|||||||||2
1729874360000|2024-10-25 16:39:20|||||||||3
1729874370000|2024-10-25 16:39:30|||||||||2
1729874380000|2024-10-25 16:39:40|||||||||1
1729874390000|2024-10-25 16:39:50|||||||||2
1729874400000|2024-10-25 16:40:00|||||||||8
1729874420000|2024-10-25 16:40:20|||||||||3
1729874430000|2024-10-25 16:40:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|5
1729874440000|2024-10-25 16:40:40|18.75|18.59|18.74|18.58|18.77|18.61|18.74|18.58|0
1729874450000|2024-10-25 16:40:50|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|1
1729874460000|2024-10-25 16:41:00|18.77|18.61|18.75|18.59|18.77|18.61|18.74|18.58|3
1729874470000|2024-10-25 16:41:10|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|2
1729874480000|2024-10-25 16:41:20|18.75|18.59|18.77|18.61|18.77|18.61|18.74|18.58|2
1729874490000|2024-10-25 16:41:30|||||||||2
1729874500000|2024-10-25 16:41:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1729874510000|2024-10-25 16:41:50|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|1
1729874520000|2024-10-25 16:42:00|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|2
1729874530000|2024-10-25 16:42:10|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|1
1729874540000|2024-10-25 16:42:20|18.77|18.61|18.77|18.61|18.77|18.61|18.74|18.58|2
1729874550000|2024-10-25 16:42:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|1
1729874560000|2024-10-25 16:42:40|||||||||14
1729874570000|2024-10-25 16:42:50|||||||||1
1729874620000|2024-10-25 16:43:40|||||||||16
1729874630000|2024-10-25 16:43:50|||||||||1
1729874640000|2024-10-25 16:44:00|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|11
1729874650000|2024-10-25 16:44:10|||||||||4
1729874710000|2024-10-25 16:45:10|||||||||14
1729874720000|2024-10-25 16:45:20|||||||||2
1729874740000|2024-10-25 16:45:40|||||||||1
1729874750000|2024-10-25 16:45:50|||||||||32
1729874780000|2024-10-25 16:46:20|||||||||1
1729874800000|2024-10-25 16:46:40|||||||||1
1729874810000|2024-10-25 16:46:50|||||||||2
1729874830000|2024-10-25 16:47:10|||||||||2
1729874840000|2024-10-25 16:47:20|||||||||2
1729874850000|2024-10-25 16:47:30|||||||||1
1729874870000|2024-10-25 16:47:50|||||||||13
1729874880000|2024-10-25 16:48:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|12
1729874890000|2024-10-25 16:48:10|||||||||1
1729874900000|2024-10-25 16:48:20|||||||||2
1729874910000|2024-10-25 16:48:30|||||||||6
1729874930000|2024-10-25 16:48:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1729874940000|2024-10-25 16:49:00|18.75|18.59|18.74|18.58|18.77|18.61|18.74|18.58|9
1729874960000|2024-10-25 16:49:20|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1729874970000|2024-10-25 16:49:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|28
1729874990000|2024-10-25 16:49:50|||||||||2
1729875010000|2024-10-25 16:50:10|||||||||2
1729875030000|2024-10-25 16:50:30|||||||||2
1729875040000|2024-10-25 16:50:40|||||||||4
1729875080000|2024-10-25 16:51:20|||||||||1
1729875090000|2024-10-25 16:51:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|76
1729875100000|2024-10-25 16:51:40|||||||||6
1729875140000|2024-10-25 16:52:20|||||||||3
1729875160000|2024-10-25 16:52:40|||||||||1
1729875170000|2024-10-25 16:52:50|||||||||1
1729875190000|2024-10-25 16:53:10|||||||||2
1729875210000|2024-10-25 16:53:30|||||||||2
1729875230000|2024-10-25 16:53:50|||||||||2
1729875250000|2024-10-25 16:54:10|||||||||1
1729875270000|2024-10-25 16:54:30|||||||||12
1729875280000|2024-10-25 16:54:40|||||||||1
1729875300000|2024-10-25 16:55:00|||||||||7
1729875310000|2024-10-25 16:55:10|||||||||2
1729875320000|2024-10-25 16:55:20|||||||||1
1729875330000|2024-10-25 16:55:30|18.75|18.59|18.79|18.63|18.79|18.63|18.74|18.58|73
1729875340000|2024-10-25 16:55:40|18.74|18.58|18.77|18.61|18.77|18.61|18.74|18.58|5
1729875350000|2024-10-25 16:55:50|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|20
1729875390000|2024-10-25 16:56:30|||||||||2
1729875400000|2024-10-25 16:56:40|||||||||1
1729875410000|2024-10-25 16:56:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|3
1729875420000|2024-10-25 16:57:00|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|11
1729875430000|2024-10-25 16:57:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|26
1729875440000|2024-10-25 16:57:20|18.77|18.61|18.77|18.61|18.78|18.62|18.74|18.58|65
1729875450000|2024-10-25 16:57:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1729875460000|2024-10-25 16:57:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1729875470000|2024-10-25 16:57:50|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|21
1729875510000|2024-10-25 16:58:30|||||||||12
1729875540000|2024-10-25 16:59:00|||||||||1
1729875550000|2024-10-25 16:59:10|||||||||1
1729875580000|2024-10-25 16:59:40|||||||||3
1729875590000|2024-10-25 16:59:50|||||||||2
1729875600000|2024-10-25 17:00:00|||||||||11
1729875610000|2024-10-25 17:00:10|||||||||1
1729875620000|2024-10-25 17:00:20|||||||||5
1729875630000|2024-10-25 17:00:30|||||||||8
1729875640000|2024-10-25 17:00:40|||||||||10
1729875660000|2024-10-25 17:01:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|12
1729875700000|2024-10-25 17:01:40|||||||||7
1729875740000|2024-10-25 17:02:20|||||||||1
1729875760000|2024-10-25 17:02:40|||||||||6
1729875780000|2024-10-25 17:03:00|||||||||1
1729875790000|2024-10-25 17:03:10|||||||||1
1729875800000|2024-10-25 17:03:20|||||||||1
1729875810000|2024-10-25 17:03:30|||||||||5
1729875870000|2024-10-25 17:04:30|||||||||2
1729875880000|2024-10-25 17:04:40|||||||||2
1729875900000|2024-10-25 17:05:00|||||||||1
1729875910000|2024-10-25 17:05:10|||||||||1
1729875920000|2024-10-25 17:05:20|||||||||2
1729875930000|2024-10-25 17:05:30|||||||||2
1729875940000|2024-10-25 17:05:40|||||||||5
1729875950000|2024-10-25 17:05:50|||||||||26
1729875960000|2024-10-25 17:06:00|||||||||2
1729875970000|2024-10-25 17:06:10|||||||||6
1729875980000|2024-10-25 17:06:20|||||||||1
1729876000000|2024-10-25 17:06:40|||||||||3
1729876010000|2024-10-25 17:06:50|||||||||1
1729876050000|2024-10-25 17:07:30|||||||||1
1729876060000|2024-10-25 17:07:40|||||||||7
1729876080000|2024-10-25 17:08:00|||||||||1
1729876090000|2024-10-25 17:08:10|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|19
1729876100000|2024-10-25 17:08:20|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|13
1729876110000|2024-10-25 17:08:30|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|10
1729876120000|2024-10-25 17:08:40|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|2
1729876130000|2024-10-25 17:08:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1729876140000|2024-10-25 17:09:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1729876160000|2024-10-25 17:09:20|18.8|18.64|18.84|18.68|18.84|18.68|18.79|18.63|1
1729876170000|2024-10-25 17:09:30|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|6
1729876190000|2024-10-25 17:09:50|||||||||2
1729876210000|2024-10-25 17:10:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|21
1729876220000|2024-10-25 17:10:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1729876250000|2024-10-25 17:10:50|||||||||2
1729876270000|2024-10-25 17:11:10|||||||||9
1729876280000|2024-10-25 17:11:20|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|31
1729876290000|2024-10-25 17:11:30|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|1
1729876310000|2024-10-25 17:11:50|||||||||2
1729876320000|2024-10-25 17:12:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1729876340000|2024-10-25 17:12:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|4
1729876350000|2024-10-25 17:12:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1729876360000|2024-10-25 17:12:40|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|24
1729876370000|2024-10-25 17:12:50|18.84|18.68|18.88|18.72|18.89|18.73|18.84|18.68|33
1729876380000|2024-10-25 17:13:00|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1729876390000|2024-10-25 17:13:10|18.88|18.72|18.89|18.73|18.89|18.73|18.87|18.71|0
1729876400000|2024-10-25 17:13:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|39
1729876410000|2024-10-25 17:13:30|18.89|18.73|18.9|18.74|18.92|18.76|18.89|18.73|12
1729876420000|2024-10-25 17:13:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1729876430000|2024-10-25 17:13:50|18.96|18.8|18.97|18.81|18.97|18.81|18.92|18.76|55
1729876440000|2024-10-25 17:14:00|18.96|18.8|18.92|18.76|18.97|18.81|18.92|18.76|34
1729876450000|2024-10-25 17:14:10|||||||||4
1729876460000|2024-10-25 17:14:20|18.97|18.81|18.94|18.78|18.97|18.81|18.92|18.76|11
1729876470000|2024-10-25 17:14:30|18.92|18.76|18.92|18.76|18.95|18.79|18.92|18.76|4
1729876480000|2024-10-25 17:14:40|18.94|18.78|18.92|18.76|18.97|18.81|18.92|18.76|26
1729876490000|2024-10-25 17:14:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|7
1729876500000|2024-10-25 17:15:00|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|15
1729876510000|2024-10-25 17:15:10|||||||||1
1729876520000|2024-10-25 17:15:20|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|7
1729876530000|2024-10-25 17:15:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|3
1729876540000|2024-10-25 17:15:40|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|15
1729876550000|2024-10-25 17:15:50|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|2
1729876560000|2024-10-25 17:16:00|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|37
1729876570000|2024-10-25 17:16:10|||||||||3
1729876580000|2024-10-25 17:16:20|||||||||2
1729876600000|2024-10-25 17:16:40|||||||||73
1729876610000|2024-10-25 17:16:50|||||||||1
1729876630000|2024-10-25 17:17:10|||||||||1
1729876640000|2024-10-25 17:17:20|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|27
1729876650000|2024-10-25 17:17:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|9
1729876660000|2024-10-25 17:17:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1729876680000|2024-10-25 17:18:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1729876690000|2024-10-25 17:18:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|3
1729876700000|2024-10-25 17:18:20|18.99|18.83|18.97|18.81|19.01|18.85|18.97|18.81|6
1729876730000|2024-10-25 17:18:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|21
1729876740000|2024-10-25 17:19:00|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|5
1729876770000|2024-10-25 17:19:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|177
1729876810000|2024-10-25 17:20:10|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|68
1729876820000|2024-10-25 17:20:20|19.09|18.93|19.12|18.96|19.12|18.96|19.09|18.93|50
1729876850000|2024-10-25 17:20:50|19.16|19|19.16|19|19.16|19|19.16|19|1
1729876860000|2024-10-25 17:21:00|||||||||1
1729876870000|2024-10-25 17:21:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|36
1729876890000|2024-10-25 17:21:30|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|88
1729876900000|2024-10-25 17:21:40|19.22|19.06|19.24|19.08|19.24|19.08|19.21|19.05|10
1729876910000|2024-10-25 17:21:50|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|24
1729876920000|2024-10-25 17:22:00|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|52
1729876930000|2024-10-25 17:22:10|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|106
1729876960000|2024-10-25 17:22:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|18
1729876970000|2024-10-25 17:22:50|||||||||5
1729876980000|2024-10-25 17:23:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|72
1729876990000|2024-10-25 17:23:10|||||||||7
1729877010000|2024-10-25 17:23:30|19.21|19.05|19.17|19.01|19.21|19.05|19.17|19.01|23
1729877020000|2024-10-25 17:23:40|19.16|19|19.16|19|19.16|19|19.16|19|7
1729877030000|2024-10-25 17:23:50|||||||||20
1729877050000|2024-10-25 17:24:10|||||||||39
1729877060000|2024-10-25 17:24:20|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|27
1729877070000|2024-10-25 17:24:30|19.16|19|19.12|18.96|19.16|19|19.12|18.96|28
1729877090000|2024-10-25 17:24:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|12
1729877100000|2024-10-25 17:25:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|5
1729877110000|2024-10-25 17:25:10|||||||||1
1729877130000|2024-10-25 17:25:30|19.16|19|19.12|18.96|19.16|19|19.12|18.96|126
1729877140000|2024-10-25 17:25:40|||||||||9
1729877150000|2024-10-25 17:25:50|||||||||9
1729877160000|2024-10-25 17:26:00|19.16|19|19.16|19|19.16|19|19.12|18.96|19
1729877170000|2024-10-25 17:26:10|19.14|18.98|19.16|19|19.16|19|19.12|18.96|5
1729877180000|2024-10-25 17:26:20|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|23
1729877200000|2024-10-25 17:26:40|||||||||53
1729877210000|2024-10-25 17:26:50|19.16|19|19.17|19.01|19.17|19.01|19.14|18.98|19
1729877220000|2024-10-25 17:27:00|||||||||2
1729877230000|2024-10-25 17:27:10|||||||||1
1729877260000|2024-10-25 17:27:40|19.16|19|19.17|19.01|19.17|19.01|19.16|19|1
1729877270000|2024-10-25 17:27:50|19.16|19|19.16|19|19.16|19|19.16|19|6
1729877280000|2024-10-25 17:28:00|||||||||2
1729877300000|2024-10-25 17:28:20|||||||||2
1729877320000|2024-10-25 17:28:40|||||||||1
1729877330000|2024-10-25 17:28:50|||||||||2
1729877340000|2024-10-25 17:29:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|16
1729877350000|2024-10-25 17:29:10|||||||||3
1729877360000|2024-10-25 17:29:20|||||||||1
1729877380000|2024-10-25 17:29:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1729877390000|2024-10-25 17:29:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|32
1729877400000|2024-10-25 17:30:00|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|82
1729877410000|2024-10-25 17:30:10|||||||||22
1729877420000|2024-10-25 17:30:20|19.22|19.06|19.22|19.06|19.26|19.1|19.22|19.06|49
1729877430000|2024-10-25 17:30:30|19.26|19.1|19.26|19.1|19.26|19.1|19.22|19.06|8
1729877440000|2024-10-25 17:30:40|||||||||1
1729877460000|2024-10-25 17:31:00|19.3|19.14|19.26|19.1|19.31|19.15|19.26|19.1|142
1729877470000|2024-10-25 17:31:10|||||||||3
1729877480000|2024-10-25 17:31:20|||||||||5
1729877490000|2024-10-25 17:31:30|||||||||2
1729877500000|2024-10-25 17:31:40|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|10
1729877510000|2024-10-25 17:31:50|||||||||19
1729877520000|2024-10-25 17:32:00|19.26|19.1|19.21|19.05|19.26|19.1|19.21|19.05|48
1729877530000|2024-10-25 17:32:10|||||||||1
1729877540000|2024-10-25 17:32:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|15
1729877550000|2024-10-25 17:32:30|||||||||6
1729877560000|2024-10-25 17:32:40|||||||||1
1729877570000|2024-10-25 17:32:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|13
1729877580000|2024-10-25 17:33:00|||||||||5
1729877620000|2024-10-25 17:33:40|||||||||1
1729877630000|2024-10-25 17:33:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|66
1729877640000|2024-10-25 17:34:00|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|22
1729877650000|2024-10-25 17:34:10|||||||||2
1729877660000|2024-10-25 17:34:20|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|13
1729877670000|2024-10-25 17:34:30|||||||||3
1729877680000|2024-10-25 17:34:40|||||||||6
1729877700000|2024-10-25 17:35:00|19.36|19.2|19.37|19.21|19.39|19.23|19.36|19.2|116
1729877710000|2024-10-25 17:35:10|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|24
1729877740000|2024-10-25 17:35:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|53
1729877760000|2024-10-25 17:36:00|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|31
1729877770000|2024-10-25 17:36:10|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|14
1729877780000|2024-10-25 17:36:20|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|5
1729877790000|2024-10-25 17:36:30|19.32|19.16|19.34|19.18|19.34|19.18|19.31|19.15|114
1729877800000|2024-10-25 17:36:40|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|12
1729877810000|2024-10-25 17:36:50|19.34|19.18|19.31|19.15|19.34|19.18|19.31|19.15|21
1729877820000|2024-10-25 17:37:00|||||||||21
1729877830000|2024-10-25 17:37:10|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|2
1729877840000|2024-10-25 17:37:20|||||||||1
1729877860000|2024-10-25 17:37:40|||||||||52
1729877870000|2024-10-25 17:37:50|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|33
1729877880000|2024-10-25 17:38:00|19.39|19.23|19.39|19.23|19.39|19.23|19.36|19.2|6
1729877890000|2024-10-25 17:38:10|||||||||83
1729877900000|2024-10-25 17:38:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|9
1729877910000|2024-10-25 17:38:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|8
1729877920000|2024-10-25 17:38:40|||||||||1
1729877930000|2024-10-25 17:38:50|||||||||26
1729877940000|2024-10-25 17:39:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1729877950000|2024-10-25 17:39:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|55
1729877960000|2024-10-25 17:39:20|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|72
1729877970000|2024-10-25 17:39:30|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1729877980000|2024-10-25 17:39:40|||||||||1
1729877990000|2024-10-25 17:39:50|||||||||11
1729878000000|2024-10-25 17:40:00|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|0
1729878030000|2024-10-25 17:40:30|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|52
1729878060000|2024-10-25 17:41:00|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|15
1729878070000|2024-10-25 17:41:10|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|9
1729878080000|2024-10-25 17:41:20|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|1
1729878090000|2024-10-25 17:41:30|19.48|19.32|19.49|19.33|19.49|19.33|19.47|19.31|1
1729878100000|2024-10-25 17:41:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1729878110000|2024-10-25 17:41:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|107
1729878120000|2024-10-25 17:42:00|19.47|19.31|19.49|19.33|19.52|19.36|19.47|19.31|142
1729878130000|2024-10-25 17:42:10|19.52|19.36|19.49|19.33|19.52|19.36|19.47|19.31|2
1729878140000|2024-10-25 17:42:20|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|34
1729878150000|2024-10-25 17:42:30|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|2
1729878160000|2024-10-25 17:42:40|19.52|19.36|19.49|19.33|19.52|19.36|19.49|19.33|14
1729878170000|2024-10-25 17:42:50|||||||||10
1729878180000|2024-10-25 17:43:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1729878200000|2024-10-25 17:43:20|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|7
1729878210000|2024-10-25 17:43:30|||||||||25
1729878220000|2024-10-25 17:43:40|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|33
1729878230000|2024-10-25 17:43:50|||||||||9
1729878240000|2024-10-25 17:44:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|22
1729878250000|2024-10-25 17:44:10|19.54|19.38|19.54|19.38|19.54|19.38|19.52|19.36|21
1729878260000|2024-10-25 17:44:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|137
1729878270000|2024-10-25 17:44:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|20
1729878280000|2024-10-25 17:44:40|19.57|19.41|19.57|19.41|19.57|19.41|19.54|19.38|29
1729878290000|2024-10-25 17:44:50|||||||||1
1729878300000|2024-10-25 17:45:00|19.54|19.38|19.52|19.36|19.57|19.41|19.52|19.36|10
1729878310000|2024-10-25 17:45:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|0
1729878320000|2024-10-25 17:45:20|19.53|19.37|19.52|19.36|19.57|19.41|19.52|19.36|29
1729878330000|2024-10-25 17:45:30|19.53|19.37|19.53|19.37|19.54|19.38|19.52|19.36|9
1729878340000|2024-10-25 17:45:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|1
1729878350000|2024-10-25 17:45:50|||||||||84
1729878360000|2024-10-25 17:46:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|1
1729878370000|2024-10-25 17:46:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|13
1729878380000|2024-10-25 17:46:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|1
1729878390000|2024-10-25 17:46:30|19.49|19.33|19.49|19.33|19.49|19.33|19.47|19.31|36
1729878400000|2024-10-25 17:46:40|19.47|19.31|19.47|19.31|19.49|19.33|19.47|19.31|128
1729878410000|2024-10-25 17:46:50|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|53
1729878420000|2024-10-25 17:47:00|19.42|19.26|19.39|19.23|19.44|19.28|19.39|19.23|68
1729878430000|2024-10-25 17:47:10|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|41
1729878440000|2024-10-25 17:47:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|12
1729878450000|2024-10-25 17:47:30|19.43|19.27|19.44|19.28|19.44|19.28|19.42|19.26|8
1729878460000|2024-10-25 17:47:40|||||||||10
1729878470000|2024-10-25 17:47:50|||||||||3
1729878480000|2024-10-25 17:48:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|5
1729878490000|2024-10-25 17:48:10|19.44|19.28|19.44|19.28|19.44|19.28|19.39|19.23|171
1729878500000|2024-10-25 17:48:20|19.43|19.27|19.39|19.23|19.43|19.27|19.39|19.23|30
1729878510000|2024-10-25 17:48:30|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|6
1729878520000|2024-10-25 17:48:40|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|15
1729878530000|2024-10-25 17:48:50|||||||||1
1729878540000|2024-10-25 17:49:00|19.44|19.28|19.44|19.28|19.44|19.28|19.43|19.27|16
1729878550000|2024-10-25 17:49:10|19.42|19.26|19.39|19.23|19.42|19.26|19.39|19.23|5
1729878570000|2024-10-25 17:49:30|||||||||2
1729878580000|2024-10-25 17:49:40|||||||||32
1729878590000|2024-10-25 17:49:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|84
1729878600000|2024-10-25 17:50:00|19.34|19.18|19.39|19.23|19.39|19.23|19.34|19.18|76
1729878610000|2024-10-25 17:50:10|19.37|19.21|19.36|19.2|19.39|19.23|19.34|19.18|21
1729878620000|2024-10-25 17:50:20|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|0
1729878630000|2024-10-25 17:50:30|19.35|19.19|19.36|19.2|19.39|19.23|19.34|19.18|27
1729878640000|2024-10-25 17:50:40|19.35|19.19|19.34|19.18|19.39|19.23|19.34|19.18|6
1729878650000|2024-10-25 17:50:50|19.31|19.15|19.3|19.14|19.34|19.18|19.29|19.13|12
1729878660000|2024-10-25 17:51:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|2
1729878670000|2024-10-25 17:51:10|19.26|19.1|19.26|19.1|19.29|19.13|19.26|19.1|44
1729878680000|2024-10-25 17:51:20|||||||||4
1729878690000|2024-10-25 17:51:30|||||||||1
1729878700000|2024-10-25 17:51:40|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|2
1729878710000|2024-10-25 17:51:50|||||||||6
1729878720000|2024-10-25 17:52:00|19.27|19.11|19.26|19.1|19.29|19.13|19.26|19.1|21
1729878730000|2024-10-25 17:52:10|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|39
1729878740000|2024-10-25 17:52:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|173
1729878750000|2024-10-25 17:52:30|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1729878760000|2024-10-25 17:52:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|0
1729878770000|2024-10-25 17:52:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|166
1729878780000|2024-10-25 17:53:00|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|4
1729878790000|2024-10-25 17:53:10|||||||||1
1729878800000|2024-10-25 17:53:20|||||||||13
1729878810000|2024-10-25 17:53:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1729878820000|2024-10-25 17:53:40|19.3|19.14|19.29|19.13|19.32|19.16|19.29|19.13|37
1729878840000|2024-10-25 17:54:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|16
1729878850000|2024-10-25 17:54:10|||||||||2
1729878860000|2024-10-25 17:54:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|12
1729878870000|2024-10-25 17:54:30|||||||||2
1729878900000|2024-10-25 17:55:00|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|2
1729878910000|2024-10-25 17:55:10|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|1
1729878920000|2024-10-25 17:55:20|||||||||1
1729878930000|2024-10-25 17:55:30|19.32|19.16|19.34|19.18|19.34|19.18|19.31|19.15|16
1729878940000|2024-10-25 17:55:40|19.37|19.21|19.37|19.21|19.39|19.23|19.34|19.18|15
1729878950000|2024-10-25 17:55:50|19.36|19.2|19.34|19.18|19.38|19.22|19.34|19.18|30
1729878960000|2024-10-25 17:56:00|||||||||5
1729878970000|2024-10-25 17:56:10|||||||||13
1729878990000|2024-10-25 17:56:30|||||||||6
1729879000000|2024-10-25 17:56:40|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|7
1729879010000|2024-10-25 17:56:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|90
1729879020000|2024-10-25 17:57:00|19.37|19.21|19.38|19.22|19.39|19.23|19.34|19.18|76
1729879030000|2024-10-25 17:57:10|19.39|19.23|19.37|19.21|19.39|19.23|19.34|19.18|9
1729879040000|2024-10-25 17:57:20|19.34|19.18|19.37|19.21|19.38|19.22|19.34|19.18|29
1729879050000|2024-10-25 17:57:30|19.36|19.2|19.34|19.18|19.37|19.21|19.34|19.18|7
1729879060000|2024-10-25 17:57:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|3
1729879070000|2024-10-25 17:57:50|19.34|19.18|19.34|19.18|19.37|19.21|19.34|19.18|49
1729879080000|2024-10-25 17:58:00|19.37|19.21|19.44|19.28|19.44|19.28|19.37|19.21|20
1729879100000|2024-10-25 17:58:20|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|2
1729879110000|2024-10-25 17:58:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|1
1729879120000|2024-10-25 17:58:40|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|1
1729879130000|2024-10-25 17:58:50|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|20
1729879140000|2024-10-25 17:59:00|19.43|19.27|19.42|19.26|19.44|19.28|19.42|19.26|1
1729879150000|2024-10-25 17:59:10|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|10
1729879160000|2024-10-25 17:59:20|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|3
1729879170000|2024-10-25 17:59:30|||||||||2
1729879180000|2024-10-25 17:59:40|||||||||5
1729879190000|2024-10-25 17:59:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|3
1729879200000|2024-10-25 18:00:00|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|202
1729879210000|2024-10-25 18:00:10|19.45|19.29|19.47|19.31|19.47|19.31|19.42|19.26|13
1729879220000|2024-10-25 18:00:20|||||||||20
1729879230000|2024-10-25 18:00:30|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|17
1729879240000|2024-10-25 18:00:40|19.44|19.28|19.47|19.31|19.47|19.31|19.42|19.26|44
1729879250000|2024-10-25 18:00:50|19.44|19.28|19.42|19.26|19.46|19.3|19.42|19.26|25
1729879260000|2024-10-25 18:01:00|||||||||2
1729879270000|2024-10-25 18:01:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|0
1729879280000|2024-10-25 18:01:20|19.44|19.28|19.44|19.28|19.47|19.31|19.43|19.27|23
1729879290000|2024-10-25 18:01:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|1
1729879320000|2024-10-25 18:02:00|||||||||14
1729879330000|2024-10-25 18:02:10|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|10
1729879340000|2024-10-25 18:02:20|||||||||5
1729879350000|2024-10-25 18:02:30|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|5
1729879360000|2024-10-25 18:02:40|||||||||15
1729879370000|2024-10-25 18:02:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|8
1729879380000|2024-10-25 18:03:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|80
1729879390000|2024-10-25 18:03:10|19.57|19.41|19.61|19.45|19.61|19.45|19.57|19.41|66
1729879400000|2024-10-25 18:03:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|21
1729879410000|2024-10-25 18:03:30|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|30
1729879420000|2024-10-25 18:03:40|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|7
1729879430000|2024-10-25 18:03:50|19.51|19.35|19.51|19.35|19.52|19.36|19.47|19.31|42
1729879440000|2024-10-25 18:04:00|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|2
1729879450000|2024-10-25 18:04:10|||||||||1
1729879460000|2024-10-25 18:04:20|19.51|19.35|19.47|19.31|19.52|19.36|19.47|19.31|1
1729879470000|2024-10-25 18:04:30|||||||||1
1729879500000|2024-10-25 18:05:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|13
1729879530000|2024-10-25 18:05:30|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|1
1729879540000|2024-10-25 18:05:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|2
1729879550000|2024-10-25 18:05:50|19.54|19.38|19.56|19.4|19.56|19.4|19.52|19.36|30
1729879560000|2024-10-25 18:06:00|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|8
1729879570000|2024-10-25 18:06:10|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|21
1729879580000|2024-10-25 18:06:20|||||||||3
1729879590000|2024-10-25 18:06:30|||||||||5
1729879600000|2024-10-25 18:06:40|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|2
1729879610000|2024-10-25 18:06:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|26
1729879620000|2024-10-25 18:07:00|||||||||35
1729879630000|2024-10-25 18:07:10|||||||||10
1729879640000|2024-10-25 18:07:20|||||||||1
1729879650000|2024-10-25 18:07:30|||||||||4
1729879660000|2024-10-25 18:07:40|||||||||1
1729879670000|2024-10-25 18:07:50|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|111
1729879680000|2024-10-25 18:08:00|19.57|19.41|19.57|19.41|19.57|19.41|19.56|19.4|0
1729879690000|2024-10-25 18:08:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|13
1729879700000|2024-10-25 18:08:20|||||||||3
1729879710000|2024-10-25 18:08:30|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|154
1729879720000|2024-10-25 18:08:40|19.66|19.5|19.61|19.45|19.66|19.5|19.61|19.45|29
1729879730000|2024-10-25 18:08:50|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|10
1729879740000|2024-10-25 18:09:00|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|26
1729879750000|2024-10-25 18:09:10|||||||||12
1729879760000|2024-10-25 18:09:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|8
1729879770000|2024-10-25 18:09:30|19.66|19.5|19.62|19.46|19.66|19.5|19.61|19.45|19
1729879780000|2024-10-25 18:09:40|19.61|19.45|19.61|19.45|19.66|19.5|19.61|19.45|15
1729879790000|2024-10-25 18:09:50|19.62|19.46|19.66|19.5|19.66|19.5|19.61|19.45|0
1729879800000|2024-10-25 18:10:00|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|26
1729879810000|2024-10-25 18:10:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1729879820000|2024-10-25 18:10:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|24
1729879830000|2024-10-25 18:10:30|19.68|19.52|19.66|19.5|19.69|19.53|19.66|19.5|66
1729879840000|2024-10-25 18:10:40|19.69|19.53|19.69|19.53|19.71|19.55|19.66|19.5|38
1729879850000|2024-10-25 18:10:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|28
1729879860000|2024-10-25 18:11:00|19.7|19.54|19.66|19.5|19.71|19.55|19.66|19.5|7
1729879870000|2024-10-25 18:11:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|20
1729879880000|2024-10-25 18:11:20|19.62|19.46|19.66|19.5|19.66|19.5|19.61|19.45|29
1729879900000|2024-10-25 18:11:40|||||||||1
1729879910000|2024-10-25 18:11:50|19.61|19.45|19.62|19.46|19.66|19.5|19.61|19.45|52
1729879920000|2024-10-25 18:12:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|13
1729879930000|2024-10-25 18:12:10|19.69|19.53|19.68|19.52|19.69|19.53|19.66|19.5|23
1729879940000|2024-10-25 18:12:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|10
1729879950000|2024-10-25 18:12:30|||||||||4
1729879960000|2024-10-25 18:12:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|19
1729879970000|2024-10-25 18:12:50|||||||||3
1729879980000|2024-10-25 18:13:00|19.64|19.48|19.61|19.45|19.66|19.5|19.61|19.45|116
1729879990000|2024-10-25 18:13:10|||||||||2
1729880020000|2024-10-25 18:13:40|||||||||1
1729880040000|2024-10-25 18:14:00|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|80
1729880050000|2024-10-25 18:14:10|||||||||1
1729880070000|2024-10-25 18:14:30|||||||||1
1729880080000|2024-10-25 18:14:40|||||||||1
1729880090000|2024-10-25 18:14:50|||||||||4
1729880100000|2024-10-25 18:15:00|19.64|19.48|19.61|19.45|19.64|19.48|19.61|19.45|95
1729880110000|2024-10-25 18:15:10|19.63|19.47|19.64|19.48|19.65|19.49|19.63|19.47|3
1729880120000|2024-10-25 18:15:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|18
1729880130000|2024-10-25 18:15:30|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|23
1729880140000|2024-10-25 18:15:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|29
1729880150000|2024-10-25 18:15:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1729880160000|2024-10-25 18:16:00|19.6|19.44|19.6|19.44|19.6|19.44|19.59|19.43|14
1729880170000|2024-10-25 18:16:10|19.59|19.43|19.56|19.4|19.6|19.44|19.56|19.4|28
1729880180000|2024-10-25 18:16:20|||||||||3
1729880190000|2024-10-25 18:16:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|4
1729880200000|2024-10-25 18:16:40|||||||||1
1729880210000|2024-10-25 18:16:50|||||||||1
1729880220000|2024-10-25 18:17:00|||||||||26
1729880230000|2024-10-25 18:17:10|||||||||8
1729880240000|2024-10-25 18:17:20|||||||||5
1729880260000|2024-10-25 18:17:40|||||||||1
1729880270000|2024-10-25 18:17:50|||||||||6
1729880280000|2024-10-25 18:18:00|19.64|19.48|19.64|19.48|19.64|19.48|19.61|19.45|40
1729880290000|2024-10-25 18:18:10|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|11
1729880300000|2024-10-25 18:18:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|1
1729880310000|2024-10-25 18:18:30|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1729880320000|2024-10-25 18:18:40|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|127
1729880330000|2024-10-25 18:18:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|55
1729880340000|2024-10-25 18:19:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1729880360000|2024-10-25 18:19:20|||||||||1
1729880390000|2024-10-25 18:19:50|||||||||3
1729880400000|2024-10-25 18:20:00|||||||||5
1729880410000|2024-10-25 18:20:10|||||||||2
1729880420000|2024-10-25 18:20:20|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|106
1729880430000|2024-10-25 18:20:30|||||||||3
1729880440000|2024-10-25 18:20:40|19.56|19.4|19.52|19.36|19.56|19.4|19.52|19.36|121
1729880450000|2024-10-25 18:20:50|19.56|19.4|19.52|19.36|19.56|19.4|19.51|19.35|4
1729880460000|2024-10-25 18:21:00|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|56
1729880470000|2024-10-25 18:21:10|||||||||40
1729880490000|2024-10-25 18:21:30|||||||||21
1729880500000|2024-10-25 18:21:40|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|18
1729880510000|2024-10-25 18:21:50|19.61|19.45|19.59|19.43|19.61|19.45|19.59|19.43|17
1729880520000|2024-10-25 18:22:00|19.61|19.45|19.61|19.45|19.64|19.48|19.61|19.45|22
1729880530000|2024-10-25 18:22:10|||||||||8
1729880540000|2024-10-25 18:22:20|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|0
1729880550000|2024-10-25 18:22:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1729880560000|2024-10-25 18:22:40|||||||||1
1729880570000|2024-10-25 18:22:50|||||||||8
1729880580000|2024-10-25 18:23:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|5
1729880590000|2024-10-25 18:23:10|19.61|19.45|19.61|19.45|19.61|19.45|19.59|19.43|0
1729880600000|2024-10-25 18:23:20|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|6
1729880610000|2024-10-25 18:23:30|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|36
1729880620000|2024-10-25 18:23:40|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|124
1729880660000|2024-10-25 18:24:20|||||||||7
1729880680000|2024-10-25 18:24:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|56
1729880700000|2024-10-25 18:25:00|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|121
1729880710000|2024-10-25 18:25:10|||||||||1
1729880720000|2024-10-25 18:25:20|||||||||7
1729880740000|2024-10-25 18:25:40|||||||||66
1729880750000|2024-10-25 18:25:50|19.47|19.31|19.46|19.3|19.51|19.35|19.46|19.3|0
1729880760000|2024-10-25 18:26:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|201
1729880770000|2024-10-25 18:26:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|54
1729880780000|2024-10-25 18:26:20|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|177
1729880790000|2024-10-25 18:26:30|||||||||54
1729880800000|2024-10-25 18:26:40|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|58
1729880810000|2024-10-25 18:26:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|35
1729880820000|2024-10-25 18:27:00|||||||||6
1729880830000|2024-10-25 18:27:10|||||||||2
1729880840000|2024-10-25 18:27:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|8
1729880850000|2024-10-25 18:27:30|||||||||4
1729880860000|2024-10-25 18:27:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|28
1729880870000|2024-10-25 18:27:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|341
1729880880000|2024-10-25 18:28:00|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|28
1729880890000|2024-10-25 18:28:10|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1729880900000|2024-10-25 18:28:20|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|0
1729880910000|2024-10-25 18:28:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|25
1729880920000|2024-10-25 18:28:40|19.31|19.15|19.27|19.11|19.32|19.16|19.27|19.11|42
1729880930000|2024-10-25 18:28:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1729880940000|2024-10-25 18:29:00|19.27|19.11|19.27|19.11|19.29|19.13|19.27|19.11|6
1729880950000|2024-10-25 18:29:10|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|24
1729880960000|2024-10-25 18:29:20|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|164
1729880970000|2024-10-25 18:29:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|4
1729880980000|2024-10-25 18:29:40|||||||||5
1729880990000|2024-10-25 18:29:50|||||||||6
1729881000000|2024-10-25 18:30:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|11
1729881010000|2024-10-25 18:30:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1729881020000|2024-10-25 18:30:20|19.37|19.21|19.32|19.16|19.37|19.21|19.32|19.16|45
1729881030000|2024-10-25 18:30:30|||||||||8
1729881050000|2024-10-25 18:30:50|||||||||5
1729881060000|2024-10-25 18:31:00|||||||||35
1729881070000|2024-10-25 18:31:10|||||||||12
1729881080000|2024-10-25 18:31:20|||||||||2
1729881090000|2024-10-25 18:31:30|||||||||2
1729881110000|2024-10-25 18:31:50|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|23
1729881120000|2024-10-25 18:32:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|7
1729881130000|2024-10-25 18:32:10|||||||||122
1729881140000|2024-10-25 18:32:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|14
1729881150000|2024-10-25 18:32:30|||||||||4
1729881160000|2024-10-25 18:32:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|63
1729881170000|2024-10-25 18:32:50|||||||||4
1729881180000|2024-10-25 18:33:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|36
1729881190000|2024-10-25 18:33:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|30
1729881210000|2024-10-25 18:33:30|19.34|19.18|19.36|19.2|19.36|19.2|19.34|19.18|78
1729881220000|2024-10-25 18:33:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|12
1729881230000|2024-10-25 18:33:50|||||||||2
1729881250000|2024-10-25 18:34:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|5
1729881270000|2024-10-25 18:34:30|||||||||1
1729881280000|2024-10-25 18:34:40|||||||||1
1729881290000|2024-10-25 18:34:50|||||||||2
1729881300000|2024-10-25 18:35:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|3
1729881310000|2024-10-25 18:35:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|2
1729881320000|2024-10-25 18:35:20|||||||||6
1729881330000|2024-10-25 18:35:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|25
1729881340000|2024-10-25 18:35:40|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|5
1729881350000|2024-10-25 18:35:50|||||||||2
1729881360000|2024-10-25 18:36:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|6
1729881370000|2024-10-25 18:36:10|||||||||21
1729881380000|2024-10-25 18:36:20|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|5
1729881390000|2024-10-25 18:36:30|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|4
1729881400000|2024-10-25 18:36:40|19.36|19.2|19.36|19.2|19.37|19.21|19.36|19.2|23
1729881410000|2024-10-25 18:36:50|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|6
1729881420000|2024-10-25 18:37:00|||||||||2
1729881430000|2024-10-25 18:37:10|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|9
1729881440000|2024-10-25 18:37:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|30
1729881450000|2024-10-25 18:37:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|10
1729881460000|2024-10-25 18:37:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|45
1729881470000|2024-10-25 18:37:50|||||||||1
1729881480000|2024-10-25 18:38:00|||||||||3
1729881490000|2024-10-25 18:38:10|||||||||2
1729881500000|2024-10-25 18:38:20|||||||||3
1729881510000|2024-10-25 18:38:30|||||||||1
1729881520000|2024-10-25 18:38:40|||||||||2
1729881530000|2024-10-25 18:38:50|||||||||3
1729881540000|2024-10-25 18:39:00|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|10
1729881550000|2024-10-25 18:39:10|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|37
1729881560000|2024-10-25 18:39:20|19.31|19.15|19.32|19.16|19.32|19.16|19.27|19.11|28
1729881570000|2024-10-25 18:39:30|||||||||1
1729881580000|2024-10-25 18:39:40|||||||||2
1729881590000|2024-10-25 18:39:50|||||||||3
1729881600000|2024-10-25 18:40:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1729881610000|2024-10-25 18:40:10|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|19
1729881620000|2024-10-25 18:40:20|19.34|19.18|19.32|19.16|19.36|19.2|19.32|19.16|6
1729881630000|2024-10-25 18:40:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1729881640000|2024-10-25 18:40:40|19.34|19.18|19.36|19.2|19.36|19.2|19.32|19.16|22
1729881650000|2024-10-25 18:40:50|19.32|19.16|19.32|19.16|19.36|19.2|19.32|19.16|15
1729881660000|2024-10-25 18:41:00|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|42
1729881670000|2024-10-25 18:41:10|||||||||16
1729881680000|2024-10-25 18:41:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|17
1729881700000|2024-10-25 18:41:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|53
1729881710000|2024-10-25 18:41:50|||||||||12
1729881720000|2024-10-25 18:42:00|||||||||1
1729881730000|2024-10-25 18:42:10|||||||||2
1729881740000|2024-10-25 18:42:20|||||||||1
1729881760000|2024-10-25 18:42:40|||||||||1
1729881770000|2024-10-25 18:42:50|||||||||57
1729881780000|2024-10-25 18:43:00|19.36|19.2|19.32|19.16|19.37|19.21|19.32|19.16|4
1729881790000|2024-10-25 18:43:10|||||||||1
1729881810000|2024-10-25 18:43:30|||||||||1
1729881820000|2024-10-25 18:43:40|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|17
1729881830000|2024-10-25 18:43:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|1
1729881840000|2024-10-25 18:44:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1729881850000|2024-10-25 18:44:10|19.27|19.11|19.31|19.15|19.32|19.16|19.27|19.11|10
1729881860000|2024-10-25 18:44:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1729881870000|2024-10-25 18:44:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|2
1729881880000|2024-10-25 18:44:40|||||||||8
1729881890000|2024-10-25 18:44:50|||||||||1
1729881900000|2024-10-25 18:45:00|||||||||6
1729881910000|2024-10-25 18:45:10|||||||||1
1729881920000|2024-10-25 18:45:20|||||||||3
1729881940000|2024-10-25 18:45:40|||||||||14
1729881950000|2024-10-25 18:45:50|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|21
1729881970000|2024-10-25 18:46:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|34
1729881980000|2024-10-25 18:46:20|19.22|19.06|19.22|19.06|19.22|19.06|19.19|19.03|110
1729882000000|2024-10-25 18:46:40|||||||||5
1729882010000|2024-10-25 18:46:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|11
1729882020000|2024-10-25 18:47:00|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|44
1729882030000|2024-10-25 18:47:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|14
1729882050000|2024-10-25 18:47:30|||||||||1
1729882060000|2024-10-25 18:47:40|||||||||2
1729882070000|2024-10-25 18:47:50|||||||||51
1729882080000|2024-10-25 18:48:00|||||||||1
1729882090000|2024-10-25 18:48:10|||||||||1
1729882100000|2024-10-25 18:48:20|||||||||3
1729882110000|2024-10-25 18:48:30|19.17|19.01|19.17|19.01|19.19|19.03|19.17|19.01|6
1729882120000|2024-10-25 18:48:40|19.19|19.03|19.19|19.03|19.19|19.03|19.17|19.01|5
1729882130000|2024-10-25 18:48:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1729882140000|2024-10-25 18:49:00|19.18|19.02|19.19|19.03|19.19|19.03|19.17|19.01|72
1729882150000|2024-10-25 18:49:10|19.18|19.02|19.14|18.98|19.18|19.02|19.14|18.98|2
1729882160000|2024-10-25 18:49:20|||||||||5
1729882170000|2024-10-25 18:49:30|||||||||2
1729882180000|2024-10-25 18:49:40|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|19
1729882190000|2024-10-25 18:49:50|||||||||1
1729882200000|2024-10-25 18:50:00|||||||||3
1729882210000|2024-10-25 18:50:10|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|21
1729882220000|2024-10-25 18:50:20|19.17|19.01|19.19|19.03|19.19|19.03|19.14|18.98|129
1729882230000|2024-10-25 18:50:30|||||||||1
1729882240000|2024-10-25 18:50:40|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1729882260000|2024-10-25 18:51:00|||||||||5
1729882280000|2024-10-25 18:51:20|||||||||15
1729882290000|2024-10-25 18:51:30|||||||||1
1729882300000|2024-10-25 18:51:40|||||||||36
1729882310000|2024-10-25 18:51:50|||||||||6
1729882320000|2024-10-25 18:52:00|||||||||13
1729882340000|2024-10-25 18:52:20|||||||||3
1729882350000|2024-10-25 18:52:30|||||||||66
1729882360000|2024-10-25 18:52:40|||||||||2
1729882370000|2024-10-25 18:52:50|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|23
1729882380000|2024-10-25 18:53:00|||||||||17
1729882390000|2024-10-25 18:53:10|||||||||37
1729882400000|2024-10-25 18:53:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1729882410000|2024-10-25 18:53:30|||||||||2
1729882420000|2024-10-25 18:53:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1729882430000|2024-10-25 18:53:50|||||||||5
1729882440000|2024-10-25 18:54:00|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|5
1729882450000|2024-10-25 18:54:10|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|0
1729882460000|2024-10-25 18:54:20|||||||||3
1729882470000|2024-10-25 18:54:30|||||||||2
1729882480000|2024-10-25 18:54:40|||||||||30
1729882490000|2024-10-25 18:54:50|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|21
1729882500000|2024-10-25 18:55:00|||||||||1
1729882520000|2024-10-25 18:55:20|||||||||1
1729882530000|2024-10-25 18:55:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|4
1729882540000|2024-10-25 18:55:40|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|12
1729882550000|2024-10-25 18:55:50|||||||||1
1729882560000|2024-10-25 18:56:00|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|1
1729882570000|2024-10-25 18:56:10|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|0
1729882580000|2024-10-25 18:56:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1729882590000|2024-10-25 18:56:30|||||||||1
1729882600000|2024-10-25 18:56:40|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|0
1729882620000|2024-10-25 18:57:00|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1729882630000|2024-10-25 18:57:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|13
1729882640000|2024-10-25 18:57:20|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|0
1729882650000|2024-10-25 18:57:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1729882660000|2024-10-25 18:57:40|19.29|19.13|19.27|19.11|19.29|19.13|19.27|19.11|0
1729882670000|2024-10-25 18:57:50|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|31
1729882680000|2024-10-25 18:58:00|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|5
1729882690000|2024-10-25 18:58:10|||||||||29
1729882700000|2024-10-25 18:58:20|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|58
1729882710000|2024-10-25 18:58:30|19.24|19.08|19.27|19.11|19.27|19.11|19.24|19.08|5
1729882720000|2024-10-25 18:58:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1729882730000|2024-10-25 18:58:50|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|58
1729882740000|2024-10-25 18:59:00|||||||||1
1729882750000|2024-10-25 18:59:10|||||||||8
1729882770000|2024-10-25 18:59:30|||||||||5
1729882790000|2024-10-25 18:59:50|||||||||6
1729882800000|2024-10-25 19:00:00|||||||||1
1729882810000|2024-10-25 19:00:10|||||||||4
1729882830000|2024-10-25 19:00:30|||||||||9
1729882850000|2024-10-25 19:00:50|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|55
1729882860000|2024-10-25 19:01:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|27
1729882870000|2024-10-25 19:01:10|||||||||812
1729882890000|2024-10-25 19:01:30|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|16
1729882900000|2024-10-25 19:01:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|1
1729882920000|2024-10-25 19:02:00|||||||||1
1729882930000|2024-10-25 19:02:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|17
1729882940000|2024-10-25 19:02:20|19.22|19.06|19.24|19.08|19.24|19.08|19.19|19.03|37
1729882950000|2024-10-25 19:02:30|19.23|19.07|19.24|19.08|19.24|19.08|19.2|19.04|48
1729882960000|2024-10-25 19:02:40|19.2|19.04|19.24|19.08|19.24|19.08|19.19|19.03|7
1729882980000|2024-10-25 19:03:00|19.23|19.07|19.24|19.08|19.24|19.08|19.22|19.06|1
1729882990000|2024-10-25 19:03:10|19.23|19.07|19.22|19.06|19.24|19.08|19.22|19.06|2
1729883000000|2024-10-25 19:03:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|53
1729883010000|2024-10-25 19:03:30|||||||||1
1729883020000|2024-10-25 19:03:40|||||||||6
1729883030000|2024-10-25 19:03:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|10
1729883040000|2024-10-25 19:04:00|||||||||2
1729883070000|2024-10-25 19:04:30|||||||||1
1729883100000|2024-10-25 19:05:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|40
1729883130000|2024-10-25 19:05:30|||||||||1
1729883160000|2024-10-25 19:06:00|||||||||1
1729883170000|2024-10-25 19:06:10|||||||||28
1729883180000|2024-10-25 19:06:20|19.19|19.03|19.24|19.08|19.24|19.08|19.19|19.03|4
1729883190000|2024-10-25 19:06:30|||||||||2
1729883200000|2024-10-25 19:06:40|||||||||15
1729883210000|2024-10-25 19:06:50|||||||||8
1729883220000|2024-10-25 19:07:00|||||||||1
1729883230000|2024-10-25 19:07:10|||||||||1
1729883240000|2024-10-25 19:07:20|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|49
1729883250000|2024-10-25 19:07:30|||||||||5
1729883260000|2024-10-25 19:07:40|||||||||1
1729883280000|2024-10-25 19:08:00|||||||||4
1729883290000|2024-10-25 19:08:10|||||||||4
1729883300000|2024-10-25 19:08:20|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|32
1729883310000|2024-10-25 19:08:30|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|23
1729883320000|2024-10-25 19:08:40|19.26|19.1|19.24|19.08|19.27|19.11|19.24|19.08|16
1729883330000|2024-10-25 19:08:50|19.26|19.1|19.27|19.11|19.27|19.11|19.24|19.08|28
1729883340000|2024-10-25 19:09:00|19.28|19.12|19.27|19.11|19.29|19.13|19.27|19.11|0
1729883350000|2024-10-25 19:09:10|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|1
1729883360000|2024-10-25 19:09:20|||||||||1
1729883370000|2024-10-25 19:09:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1729883380000|2024-10-25 19:09:40|||||||||37
1729883390000|2024-10-25 19:09:50|||||||||1
1729883400000|2024-10-25 19:10:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1729883410000|2024-10-25 19:10:10|||||||||11
1729883420000|2024-10-25 19:10:20|19.28|19.12|19.29|19.13|19.29|19.13|19.27|19.11|3
1729883430000|2024-10-25 19:10:30|||||||||1
1729883440000|2024-10-25 19:10:40|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|5
1729883450000|2024-10-25 19:10:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|0
1729883460000|2024-10-25 19:11:00|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|12
1729883470000|2024-10-25 19:11:10|19.27|19.11|19.29|19.13|19.29|19.13|19.27|19.11|2
1729883480000|2024-10-25 19:11:20|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|7
1729883490000|2024-10-25 19:11:30|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|10
1729883500000|2024-10-25 19:11:40|19.27|19.11|19.29|19.13|19.29|19.13|19.26|19.1|2
1729883530000|2024-10-25 19:12:10|||||||||3
1729883540000|2024-10-25 19:12:20|||||||||40
1729883550000|2024-10-25 19:12:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|5
1729883560000|2024-10-25 19:12:40|19.31|19.15|19.29|19.13|19.32|19.16|19.29|19.13|6
1729883570000|2024-10-25 19:12:50|19.32|19.16|19.31|19.15|19.32|19.16|19.29|19.13|8
1729883580000|2024-10-25 19:13:00|19.32|19.16|19.29|19.13|19.32|19.16|19.29|19.13|1
1729883590000|2024-10-25 19:13:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|77
1729883600000|2024-10-25 19:13:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1729883610000|2024-10-25 19:13:30|19.32|19.16|19.34|19.18|19.34|19.18|19.32|19.16|3
1729883620000|2024-10-25 19:13:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|68
1729883630000|2024-10-25 19:13:50|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|8
1729883640000|2024-10-25 19:14:00|||||||||10
1729883650000|2024-10-25 19:14:10|||||||||9
1729883660000|2024-10-25 19:14:20|||||||||7
1729883670000|2024-10-25 19:14:30|19.38|19.22|19.46|19.3|19.46|19.3|19.38|19.22|53
1729883680000|2024-10-25 19:14:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|23
1729883690000|2024-10-25 19:14:50|||||||||2
1729883700000|2024-10-25 19:15:00|||||||||8
1729883710000|2024-10-25 19:15:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|9
1729883720000|2024-10-25 19:15:20|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|17
1729883730000|2024-10-25 19:15:30|19.42|19.26|19.42|19.26|19.42|19.26|19.39|19.23|26
1729883740000|2024-10-25 19:15:40|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|6
1729883750000|2024-10-25 19:15:50|19.41|19.25|19.37|19.21|19.42|19.26|19.37|19.21|23
1729883760000|2024-10-25 19:16:00|19.42|19.26|19.39|19.23|19.42|19.26|19.37|19.21|59
1729883770000|2024-10-25 19:16:10|19.41|19.25|19.41|19.25|19.42|19.26|19.37|19.21|5
1729883780000|2024-10-25 19:16:20|19.39|19.23|19.41|19.25|19.42|19.26|19.37|19.21|4
1729883790000|2024-10-25 19:16:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1729883800000|2024-10-25 19:16:40|19.41|19.25|19.42|19.26|19.42|19.26|19.37|19.21|18
1729883810000|2024-10-25 19:16:50|19.39|19.23|19.39|19.23|19.42|19.26|19.37|19.21|1
1729883820000|2024-10-25 19:17:00|19.4|19.24|19.42|19.26|19.42|19.26|19.37|19.21|1
1729883830000|2024-10-25 19:17:10|||||||||2
1729883840000|2024-10-25 19:17:20|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|36
1729883850000|2024-10-25 19:17:30|19.38|19.22|19.39|19.23|19.41|19.25|19.37|19.21|0
1729883860000|2024-10-25 19:17:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1729883870000|2024-10-25 19:17:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1729883880000|2024-10-25 19:18:00|19.39|19.23|19.39|19.23|19.42|19.26|19.39|19.23|2
1729883890000|2024-10-25 19:18:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1729883900000|2024-10-25 19:18:20|||||||||8
1729883920000|2024-10-25 19:18:40|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|24
1729883930000|2024-10-25 19:18:50|||||||||8
1729883940000|2024-10-25 19:19:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|1
1729883950000|2024-10-25 19:19:10|||||||||1
1729883980000|2024-10-25 19:19:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|5
1729883990000|2024-10-25 19:19:50|19.37|19.21|19.39|19.23|19.39|19.23|19.37|19.21|2
1729884000000|2024-10-25 19:20:00|19.42|19.26|19.42|19.26|19.42|19.26|19.37|19.21|117
1729884010000|2024-10-25 19:20:10|||||||||10
1729884020000|2024-10-25 19:20:20|19.41|19.25|19.39|19.23|19.42|19.26|19.39|19.23|36
1729884030000|2024-10-25 19:20:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|25
1729884040000|2024-10-25 19:20:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|1
1729884050000|2024-10-25 19:20:50|19.41|19.25|19.39|19.23|19.42|19.26|19.37|19.21|2
1729884060000|2024-10-25 19:21:00|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|2
1729884070000|2024-10-25 19:21:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|30
1729884080000|2024-10-25 19:21:20|||||||||3
1729884090000|2024-10-25 19:21:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|24
1729884100000|2024-10-25 19:21:40|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|11
1729884110000|2024-10-25 19:21:50|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|13
1729884120000|2024-10-25 19:22:00|19.41|19.25|19.39|19.23|19.42|19.26|19.38|19.22|0
1729884130000|2024-10-25 19:22:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1729884140000|2024-10-25 19:22:20|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|12
1729884150000|2024-10-25 19:22:30|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|2
1729884160000|2024-10-25 19:22:40|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|39
1729884170000|2024-10-25 19:22:50|||||||||1
1729884180000|2024-10-25 19:23:00|19.39|19.23|19.42|19.26|19.42|19.26|19.39|19.23|53
1729884200000|2024-10-25 19:23:20|||||||||3
1729884210000|2024-10-25 19:23:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|63
1729884220000|2024-10-25 19:23:40|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|52
1729884230000|2024-10-25 19:23:50|19.42|19.26|19.44|19.28|19.46|19.3|19.42|19.26|25
1729884240000|2024-10-25 19:24:00|19.46|19.3|19.46|19.3|19.46|19.3|19.42|19.26|102
1729884250000|2024-10-25 19:24:10|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|38
1729884260000|2024-10-25 19:24:20|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|10
1729884270000|2024-10-25 19:24:30|19.44|19.28|19.46|19.3|19.46|19.3|19.42|19.26|15
1729884280000|2024-10-25 19:24:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|2
1729884290000|2024-10-25 19:24:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1729884300000|2024-10-25 19:25:00|||||||||18
1729884310000|2024-10-25 19:25:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|14
1729884330000|2024-10-25 19:25:30|19.44|19.28|19.42|19.26|19.44|19.28|19.42|19.26|24
1729884340000|2024-10-25 19:25:40|||||||||1
1729884350000|2024-10-25 19:25:50|||||||||2
1729884360000|2024-10-25 19:26:00|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|41
1729884390000|2024-10-25 19:26:30|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|2
1729884400000|2024-10-25 19:26:40|19.42|19.26|19.41|19.25|19.42|19.26|19.37|19.21|29
1729884410000|2024-10-25 19:26:50|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|28
1729884420000|2024-10-25 19:27:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|33
1729884430000|2024-10-25 19:27:10|||||||||6
1729884440000|2024-10-25 19:27:20|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|126
1729884450000|2024-10-25 19:27:30|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|66
1729884470000|2024-10-25 19:27:50|||||||||9
1729884480000|2024-10-25 19:28:00|||||||||36
1729884490000|2024-10-25 19:28:10|||||||||8
1729884500000|2024-10-25 19:28:20|||||||||11
1729884510000|2024-10-25 19:28:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|8
1729884520000|2024-10-25 19:28:40|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|74
1729884530000|2024-10-25 19:28:50|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|4
1729884550000|2024-10-25 19:29:10|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|2
1729884560000|2024-10-25 19:29:20|19.39|19.23|19.37|19.21|19.41|19.25|19.37|19.21|8
1729884590000|2024-10-25 19:29:50|||||||||1
1729884610000|2024-10-25 19:30:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|3
1729884620000|2024-10-25 19:30:20|19.42|19.26|19.42|19.26|19.42|19.26|19.41|19.25|29
1729884630000|2024-10-25 19:30:30|||||||||4
1729884640000|2024-10-25 19:30:40|||||||||2
1729884650000|2024-10-25 19:30:50|||||||||76
1729884660000|2024-10-25 19:31:00|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|37
1729884670000|2024-10-25 19:31:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|28
1729884680000|2024-10-25 19:31:20|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|48
1729884690000|2024-10-25 19:31:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|44
1729884700000|2024-10-25 19:31:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1729884710000|2024-10-25 19:31:50|||||||||2
1729884720000|2024-10-25 19:32:00|||||||||25
1729884730000|2024-10-25 19:32:10|||||||||24
1729884740000|2024-10-25 19:32:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|323
1729884750000|2024-10-25 19:32:30|||||||||19
1729884760000|2024-10-25 19:32:40|||||||||10
1729884770000|2024-10-25 19:32:50|||||||||19
1729884780000|2024-10-25 19:33:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|23
1729884790000|2024-10-25 19:33:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1729884800000|2024-10-25 19:33:20|||||||||9
1729884810000|2024-10-25 19:33:30|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|6
1729884820000|2024-10-25 19:33:40|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|32
1729884840000|2024-10-25 19:34:00|||||||||16
1729884850000|2024-10-25 19:34:10|||||||||18
1729884860000|2024-10-25 19:34:20|||||||||8
1729884870000|2024-10-25 19:34:30|||||||||18
1729884880000|2024-10-25 19:34:40|||||||||12
1729884890000|2024-10-25 19:34:50|||||||||7
1729884900000|2024-10-25 19:35:00|||||||||19
1729884910000|2024-10-25 19:35:10|||||||||11
1729884920000|2024-10-25 19:35:20|||||||||4
1729884930000|2024-10-25 19:35:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|24
1729884940000|2024-10-25 19:35:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|6
1729884950000|2024-10-25 19:35:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|16
1729884960000|2024-10-25 19:36:00|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|80
1729884970000|2024-10-25 19:36:10|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|6
1729884980000|2024-10-25 19:36:20|||||||||10
1729884990000|2024-10-25 19:36:30|||||||||1
1729885000000|2024-10-25 19:36:40|||||||||2
1729885010000|2024-10-25 19:36:50|||||||||2
1729885020000|2024-10-25 19:37:00|19.49|19.33|19.49|19.33|19.49|19.33|19.46|19.3|59
1729885030000|2024-10-25 19:37:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|3
1729885060000|2024-10-25 19:37:40|||||||||2
1729885070000|2024-10-25 19:37:50|||||||||1
1729885080000|2024-10-25 19:38:00|||||||||1
1729885090000|2024-10-25 19:38:10|||||||||1
1729885100000|2024-10-25 19:38:20|||||||||3
1729885120000|2024-10-25 19:38:40|||||||||7
1729885130000|2024-10-25 19:38:50|||||||||2
1729885140000|2024-10-25 19:39:00|||||||||1
1729885150000|2024-10-25 19:39:10|||||||||2
1729885160000|2024-10-25 19:39:20|||||||||1
1729885170000|2024-10-25 19:39:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1729885180000|2024-10-25 19:39:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|29
1729885190000|2024-10-25 19:39:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|9
1729885200000|2024-10-25 19:40:00|||||||||10
1729885210000|2024-10-25 19:40:10|19.54|19.38|19.54|19.38|19.54|19.38|19.51|19.35|129
1729885220000|2024-10-25 19:40:20|||||||||11
1729885230000|2024-10-25 19:40:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1729885240000|2024-10-25 19:40:40|||||||||13
1729885250000|2024-10-25 19:40:50|||||||||12
1729885260000|2024-10-25 19:41:00|19.52|19.36|19.51|19.35|19.54|19.38|19.51|19.35|73
1729885270000|2024-10-25 19:41:10|||||||||18
1729885280000|2024-10-25 19:41:20|||||||||10
1729885290000|2024-10-25 19:41:30|||||||||8
1729885300000|2024-10-25 19:41:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|21
1729885310000|2024-10-25 19:41:50|||||||||11
1729885320000|2024-10-25 19:42:00|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|232
1729885330000|2024-10-25 19:42:10|||||||||30
1729885340000|2024-10-25 19:42:20|||||||||16
1729885350000|2024-10-25 19:42:30|||||||||17
1729885360000|2024-10-25 19:42:40|||||||||16
1729885370000|2024-10-25 19:42:50|||||||||21
1729885380000|2024-10-25 19:43:00|||||||||11
1729885390000|2024-10-25 19:43:10|||||||||8
1729885400000|2024-10-25 19:43:20|||||||||10
1729885410000|2024-10-25 19:43:30|||||||||8
1729885420000|2024-10-25 19:43:40|||||||||11
1729885430000|2024-10-25 19:43:50|||||||||4
1729885440000|2024-10-25 19:44:00|||||||||20
1729885450000|2024-10-25 19:44:10|||||||||10
1729885460000|2024-10-25 19:44:20|||||||||18
1729885470000|2024-10-25 19:44:30|||||||||3
1729885480000|2024-10-25 19:44:40|||||||||17
1729885490000|2024-10-25 19:44:50|||||||||38
1729885500000|2024-10-25 19:45:00|||||||||8
1729885510000|2024-10-25 19:45:10|||||||||3
1729885520000|2024-10-25 19:45:20|||||||||4
1729885530000|2024-10-25 19:45:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|48
1729885540000|2024-10-25 19:45:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|19
1729885550000|2024-10-25 19:45:50|||||||||4
1729885560000|2024-10-25 19:46:00|||||||||4
1729885570000|2024-10-25 19:46:10|||||||||8
1729885580000|2024-10-25 19:46:20|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|206
1729885590000|2024-10-25 19:46:30|||||||||9
1729885600000|2024-10-25 19:46:40|||||||||52
1729885610000|2024-10-25 19:46:50|||||||||4
1729885620000|2024-10-25 19:47:00|||||||||7
1729885630000|2024-10-25 19:47:10|19.56|19.4|19.56|19.4|19.56|19.4|19.51|19.35|88
1729885640000|2024-10-25 19:47:20|19.54|19.38|19.51|19.35|19.56|19.4|19.51|19.35|42
1729885650000|2024-10-25 19:47:30|||||||||5
1729885660000|2024-10-25 19:47:40|||||||||3
1729885670000|2024-10-25 19:47:50|19.55|19.39|19.56|19.4|19.56|19.4|19.55|19.39|19
1729885680000|2024-10-25 19:48:00|||||||||8
1729885690000|2024-10-25 19:48:10|||||||||3
1729885700000|2024-10-25 19:48:20|||||||||4
1729885710000|2024-10-25 19:48:30|||||||||5
1729885720000|2024-10-25 19:48:40|||||||||4
1729885730000|2024-10-25 19:48:50|||||||||7
1729885740000|2024-10-25 19:49:00|||||||||3
1729885750000|2024-10-25 19:49:10|||||||||3
1729885760000|2024-10-25 19:49:20|||||||||1
1729885770000|2024-10-25 19:49:30|||||||||25
1729885780000|2024-10-25 19:49:40|||||||||6
1729885790000|2024-10-25 19:49:50|||||||||1
1729885800000|2024-10-25 19:50:00|19.51|19.35|19.56|19.4|19.56|19.4|19.51|19.35|104
1729885810000|2024-10-25 19:50:10|||||||||76
1729885820000|2024-10-25 19:50:20|19.59|19.43|19.56|19.4|19.59|19.43|19.56|19.4|111
1729885830000|2024-10-25 19:50:30|||||||||6
1729885840000|2024-10-25 19:50:40|||||||||25
1729885850000|2024-10-25 19:50:50|||||||||4
1729885860000|2024-10-25 19:51:00|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|35
1729885870000|2024-10-25 19:51:10|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|20
1729885880000|2024-10-25 19:51:20|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|18
1729885890000|2024-10-25 19:51:30|||||||||4
1729885900000|2024-10-25 19:51:40|||||||||2
1729885910000|2024-10-25 19:51:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|221
1729885920000|2024-10-25 19:52:00|||||||||20
1729885930000|2024-10-25 19:52:10|||||||||9
1729885940000|2024-10-25 19:52:20|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|27
1729885950000|2024-10-25 19:52:30|||||||||18
1729885960000|2024-10-25 19:52:40|||||||||5
1729885970000|2024-10-25 19:52:50|||||||||4
1729885980000|2024-10-25 19:53:00|||||||||38
1729885990000|2024-10-25 19:53:10|||||||||13
1729886000000|2024-10-25 19:53:20|19.57|19.41|19.61|19.45|19.61|19.45|19.56|19.4|81
1729886010000|2024-10-25 19:53:30|||||||||14
1729886020000|2024-10-25 19:53:40|||||||||16
1729886030000|2024-10-25 19:53:50|||||||||4
1729886040000|2024-10-25 19:54:00|||||||||14
1729886050000|2024-10-25 19:54:10|||||||||10
1729886060000|2024-10-25 19:54:20|||||||||9
1729886070000|2024-10-25 19:54:30|||||||||18
1729886080000|2024-10-25 19:54:40|||||||||26
1729886090000|2024-10-25 19:54:50|||||||||15
1729886100000|2024-10-25 19:55:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|101
1729886110000|2024-10-25 19:55:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|83
1729886120000|2024-10-25 19:55:20|||||||||10
1729886130000|2024-10-25 19:55:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|388
1729886140000|2024-10-25 19:55:40|19.69|19.53|19.66|19.5|19.69|19.53|19.66|19.5|61
1729886150000|2024-10-25 19:55:50|19.65|19.49|19.64|19.48|19.66|19.5|19.64|19.48|6
1729886160000|2024-10-25 19:56:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|16
1729886170000|2024-10-25 19:56:10|||||||||13
1729886180000|2024-10-25 19:56:20|||||||||9
1729886190000|2024-10-25 19:56:30|||||||||9
1729886200000|2024-10-25 19:56:40|||||||||4
1729886210000|2024-10-25 19:56:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|19
1729886220000|2024-10-25 19:57:00|||||||||22
1729886230000|2024-10-25 19:57:10|||||||||49
1729886240000|2024-10-25 19:57:20|||||||||11
1729886250000|2024-10-25 19:57:30|||||||||25
1729886260000|2024-10-25 19:57:40|||||||||8
1729886270000|2024-10-25 19:57:50|||||||||46
1729886280000|2024-10-25 19:58:00|||||||||12
1729886290000|2024-10-25 19:58:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|26
1729886300000|2024-10-25 19:58:20|||||||||29
1729886310000|2024-10-25 19:58:30|||||||||15
1729886320000|2024-10-25 19:58:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|122
1729886330000|2024-10-25 19:58:50|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|86
1729886340000|2024-10-25 19:59:00|||||||||59
1729886350000|2024-10-25 19:59:10|||||||||97
1729886360000|2024-10-25 19:59:20|||||||||178
1729886370000|2024-10-25 19:59:30|||||||||103
1729886380000|2024-10-25 19:59:40|||||||||82
1729886390000|2024-10-25 19:59:50|||||||||248
1729886400000|2024-10-25 20:00:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|249
1729886410000|2024-10-25 20:00:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|30
1729886420000|2024-10-25 20:00:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|199
1729886430000|2024-10-25 20:00:30|||||||||3
1729886450000|2024-10-25 20:00:50|||||||||488
1729886460000|2024-10-25 20:01:00|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|189
1729886470000|2024-10-25 20:01:10|||||||||1
1729886480000|2024-10-25 20:01:20|||||||||2
1729886500000|2024-10-25 20:01:40|19.69|19.53|19.64|19.48|19.69|19.53|19.64|19.48|494
1729886520000|2024-10-25 20:02:00|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|11
1729886540000|2024-10-25 20:02:20|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1729886550000|2024-10-25 20:02:30|19.65|19.49|19.65|19.49|19.66|19.5|19.65|19.49|68
1729886560000|2024-10-25 20:02:40|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|298
1729886580000|2024-10-25 20:03:00|||||||||8
1729886590000|2024-10-25 20:03:10|||||||||1
1729886650000|2024-10-25 20:04:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1729886660000|2024-10-25 20:04:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1729886680000|2024-10-25 20:04:40|||||||||1
1729886690000|2024-10-25 20:04:50|||||||||2
1729886700000|2024-10-25 20:05:00|||||||||1
1729886710000|2024-10-25 20:05:10|||||||||1
1729886720000|2024-10-25 20:05:20|||||||||1
1729886730000|2024-10-25 20:05:30|||||||||2
1729886740000|2024-10-25 20:05:40|||||||||2
1729886750000|2024-10-25 20:05:50|||||||||3
1729886760000|2024-10-25 20:06:00|||||||||1
1729886780000|2024-10-25 20:06:20|||||||||1
1729886790000|2024-10-25 20:06:30|||||||||1
1729886800000|2024-10-25 20:06:40|||||||||1
1729886810000|2024-10-25 20:06:50|||||||||1
1729886820000|2024-10-25 20:07:00|||||||||2
1729886830000|2024-10-25 20:07:10|||||||||2
1729886840000|2024-10-25 20:07:20|||||||||1
1729886850000|2024-10-25 20:07:30|||||||||1
1729886860000|2024-10-25 20:07:40|||||||||3
1729886870000|2024-10-25 20:07:50|||||||||2
1729886880000|2024-10-25 20:08:00|||||||||1
1729886890000|2024-10-25 20:08:10|||||||||2
1729886900000|2024-10-25 20:08:20|||||||||2
1729886910000|2024-10-25 20:08:30|||||||||4
1729886920000|2024-10-25 20:08:40|||||||||12
1729886930000|2024-10-25 20:08:50|||||||||4
1729886940000|2024-10-25 20:09:00|||||||||1
1729886950000|2024-10-25 20:09:10|||||||||3
1729886960000|2024-10-25 20:09:20|||||||||1
1729886970000|2024-10-25 20:09:30|||||||||2
1729886980000|2024-10-25 20:09:40|||||||||2
1729886990000|2024-10-25 20:09:50|||||||||20
1729887010000|2024-10-25 20:10:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|488
1729887020000|2024-10-25 20:10:20|||||||||4
1729887030000|2024-10-25 20:10:30|||||||||1
1729887040000|2024-10-25 20:10:40|||||||||1
1729887060000|2024-10-25 20:11:00|||||||||2
1729887070000|2024-10-25 20:11:10|||||||||1
1729887080000|2024-10-25 20:11:20|||||||||31
1729887090000|2024-10-25 20:11:30|||||||||7
1729887100000|2024-10-25 20:11:40|||||||||2
1729887110000|2024-10-25 20:11:50|||||||||8
1729887130000|2024-10-25 20:12:10|||||||||10
1729887150000|2024-10-25 20:12:30|||||||||1
1729887170000|2024-10-25 20:12:50|||||||||7
1729887180000|2024-10-25 20:13:00|||||||||1
1729887230000|2024-10-25 20:13:50|||||||||40
1729887240000|2024-10-25 20:14:00|||||||||26
1729887250000|2024-10-25 20:14:10|||||||||5
1729887260000|2024-10-25 20:14:20|||||||||2
1729887270000|2024-10-25 20:14:30|||||||||1
1729887280000|2024-10-25 20:14:40|||||||||2
1729887290000|2024-10-25 20:14:50|||||||||23
1729888220000|2024-10-25 20:30:20|||||||||1
1729888260000|2024-10-25 20:31:00|||||||||2
1729888360000|2024-10-25 20:32:40|||||||||2
1729888390000|2024-10-25 20:33:10|||||||||9
1729888420000|2024-10-25 20:33:40|||||||||26
1729888930000|2024-10-25 20:42:10|||||||||1
1729889020000|2024-10-25 20:43:40|||||||||128
1729889030000|2024-10-25 20:43:50|||||||||50
1729889090000|2024-10-25 20:44:50|||||||||4
1729889100000|2024-10-25 20:45:00|||||||||6
1729889140000|2024-10-25 20:45:40|||||||||13
1729889280000|2024-10-25 20:48:00|||||||||4
1729889290000|2024-10-25 20:48:10|||||||||8
1729889310000|2024-10-25 20:48:30|||||||||5
1729889490000|2024-10-25 20:51:30|||||||||3
1729889570000|2024-10-25 20:52:50|||||||||2
1729889580000|2024-10-25 20:53:00|||||||||1
1729889640000|2024-10-25 20:54:00|||||||||2
1729889670000|2024-10-25 20:54:30|||||||||20
1729889680000|2024-10-25 20:54:40|||||||||2
1729889750000|2024-10-25 20:55:50|||||||||2
1729889880000|2024-10-25 20:58:00|||||||||6
1729889950000|2024-10-25 20:59:10|||||||||26
1729889960000|2024-10-25 20:59:20|||||||||3
1729889970000|2024-10-25 20:59:30|||||||||19
1729889980000|2024-10-25 20:59:40|||||||||1
1729889990000|2024-10-25 20:59:50|||||||||30
1730066460000|2024-10-27 22:01:00|19.04|18.88|19.04|18.88|19.04|18.88|19.03|18.87|9
1730066470000|2024-10-27 22:01:10|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|10
1730066480000|2024-10-27 22:01:20|||||||||1
1730066490000|2024-10-27 22:01:30|18.99|18.83|18.94|18.78|18.99|18.83|18.94|18.78|41
1730066510000|2024-10-27 22:01:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|10
1730066530000|2024-10-27 22:02:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|12
1730066540000|2024-10-27 22:02:20|||||||||5
1730066550000|2024-10-27 22:02:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1730066560000|2024-10-27 22:02:40|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|1
1730066580000|2024-10-27 22:03:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1730066590000|2024-10-27 22:03:10|18.94|18.78|18.95|18.79|18.97|18.81|18.94|18.78|3
1730066600000|2024-10-27 22:03:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1730066660000|2024-10-27 22:04:20|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|32
1730066670000|2024-10-27 22:04:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|0
1730066680000|2024-10-27 22:04:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1730066690000|2024-10-27 22:04:50|18.96|18.8|18.97|18.81|18.97|18.81|18.96|18.8|25
1730066710000|2024-10-27 22:05:10|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|5
1730066750000|2024-10-27 22:05:50|||||||||4
1730066760000|2024-10-27 22:06:00|||||||||7
1730066770000|2024-10-27 22:06:10|||||||||2
1730066790000|2024-10-27 22:06:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|25
1730066800000|2024-10-27 22:06:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1730066810000|2024-10-27 22:06:50|||||||||1
1730066820000|2024-10-27 22:07:00|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|27
1730066850000|2024-10-27 22:07:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|20
1730066860000|2024-10-27 22:07:40|18.84|18.68|18.82|18.66|18.84|18.68|18.81|18.65|8
1730066870000|2024-10-27 22:07:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1730066880000|2024-10-27 22:08:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730066890000|2024-10-27 22:08:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|6
1730066900000|2024-10-27 22:08:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730066920000|2024-10-27 22:08:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1730066930000|2024-10-27 22:08:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730066960000|2024-10-27 22:09:20|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1730066970000|2024-10-27 22:09:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1730066980000|2024-10-27 22:09:40|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|8
1730066990000|2024-10-27 22:09:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|15
1730067000000|2024-10-27 22:10:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1730067010000|2024-10-27 22:10:10|||||||||1
1730067040000|2024-10-27 22:10:40|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1730067070000|2024-10-27 22:11:10|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1730067080000|2024-10-27 22:11:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730067090000|2024-10-27 22:11:30|||||||||9
1730067110000|2024-10-27 22:11:50|18.82|18.66|18.82|18.66|18.84|18.68|18.82|18.66|7
1730067120000|2024-10-27 22:12:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730067140000|2024-10-27 22:12:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|4
1730067240000|2024-10-27 22:14:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730067260000|2024-10-27 22:14:20|||||||||1
1730067290000|2024-10-27 22:14:50|||||||||32
1730067300000|2024-10-27 22:15:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|6
1730067310000|2024-10-27 22:15:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1730067320000|2024-10-27 22:15:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|4
1730067350000|2024-10-27 22:15:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730067360000|2024-10-27 22:16:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1730067420000|2024-10-27 22:17:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|4
1730067450000|2024-10-27 22:17:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1730067540000|2024-10-27 22:19:00|||||||||1
1730067590000|2024-10-27 22:19:50|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|27
1730067600000|2024-10-27 22:20:00|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|7
1730067660000|2024-10-27 22:21:00|||||||||1
1730067710000|2024-10-27 22:21:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1730067780000|2024-10-27 22:23:00|||||||||8
1730067810000|2024-10-27 22:23:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1730067850000|2024-10-27 22:24:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1730067870000|2024-10-27 22:24:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1730067890000|2024-10-27 22:24:50|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|2
1730067910000|2024-10-27 22:25:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|4
1730067920000|2024-10-27 22:25:20|18.87|18.71|18.89|18.73|18.89|18.73|18.86|18.7|20
1730067930000|2024-10-27 22:25:30|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|4
1730067980000|2024-10-27 22:26:20|18.9|18.74|18.91|18.75|18.91|18.75|18.88|18.72|4
1730068010000|2024-10-27 22:26:50|||||||||5
1730068020000|2024-10-27 22:27:00|||||||||1
1730068090000|2024-10-27 22:28:10|||||||||4
1730068140000|2024-10-27 22:29:00|||||||||5
1730068150000|2024-10-27 22:29:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|25
1730068160000|2024-10-27 22:29:20|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|19
1730068180000|2024-10-27 22:29:40|||||||||1
1730068190000|2024-10-27 22:29:50|||||||||2
1730068260000|2024-10-27 22:31:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|10
1730068300000|2024-10-27 22:31:40|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|2
1730068370000|2024-10-27 22:32:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|3
1730068490000|2024-10-27 22:34:50|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|22
1730068500000|2024-10-27 22:35:00|18.87|18.71|18.91|18.75|18.91|18.75|18.87|18.71|7
1730068570000|2024-10-27 22:36:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1730068580000|2024-10-27 22:36:20|||||||||25
1730068640000|2024-10-27 22:37:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|55
1730068790000|2024-10-27 22:39:50|||||||||2
1730068840000|2024-10-27 22:40:40|||||||||1
1730068910000|2024-10-27 22:41:50|||||||||2
1730069040000|2024-10-27 22:44:00|||||||||1
1730069090000|2024-10-27 22:44:50|||||||||1
1730069120000|2024-10-27 22:45:20|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|1
1730069180000|2024-10-27 22:46:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1730069250000|2024-10-27 22:47:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1730069260000|2024-10-27 22:47:40|18.82|18.66|18.81|18.65|18.84|18.68|18.81|18.65|4
1730069390000|2024-10-27 22:49:50|||||||||2
1730069430000|2024-10-27 22:50:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1730069480000|2024-10-27 22:51:20|||||||||4
1730069490000|2024-10-27 22:51:30|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|5
1730069690000|2024-10-27 22:54:50|||||||||16
1730069700000|2024-10-27 22:55:00|||||||||8
1730069710000|2024-10-27 22:55:10|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|41
1730069800000|2024-10-27 22:56:40|||||||||1
1730069900000|2024-10-27 22:58:20|||||||||3
1730069920000|2024-10-27 22:58:40|||||||||12
1730069940000|2024-10-27 22:59:00|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|7
1730069960000|2024-10-27 22:59:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|11
1730069990000|2024-10-27 22:59:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|8
1730070190000|2024-10-27 23:03:10|||||||||2
1730070350000|2024-10-27 23:05:50|||||||||3
1730070540000|2024-10-27 23:09:00|||||||||1
1730070590000|2024-10-27 23:09:50|||||||||1
1730070610000|2024-10-27 23:10:10|||||||||2
1730070650000|2024-10-27 23:10:50|||||||||1
1730070690000|2024-10-27 23:11:30|||||||||2
1730070700000|2024-10-27 23:11:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1730070890000|2024-10-27 23:14:50|||||||||1
1730071140000|2024-10-27 23:19:00|||||||||5
1730071210000|2024-10-27 23:20:10|||||||||1
1730071250000|2024-10-27 23:20:50|||||||||1
1730071270000|2024-10-27 23:21:10|||||||||1
1730071290000|2024-10-27 23:21:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1730071300000|2024-10-27 23:21:40|||||||||1
1730071330000|2024-10-27 23:22:10|||||||||1
1730071450000|2024-10-27 23:24:10|||||||||1
1730071570000|2024-10-27 23:26:10|||||||||4
1730071600000|2024-10-27 23:26:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1730071790000|2024-10-27 23:29:50|||||||||1
1730071970000|2024-10-27 23:32:50|||||||||1
1730072190000|2024-10-27 23:36:30|||||||||1
1730072390000|2024-10-27 23:39:50|||||||||1
1730072510000|2024-10-27 23:41:50|||||||||2
1730072610000|2024-10-27 23:43:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1730072620000|2024-10-27 23:43:40|||||||||3
1730072690000|2024-10-27 23:44:50|||||||||1
1730072700000|2024-10-27 23:45:00|||||||||1
1730072860000|2024-10-27 23:47:40|||||||||1
1730073190000|2024-10-27 23:53:10|||||||||1
1730073370000|2024-10-27 23:56:10|||||||||5
1730073440000|2024-10-27 23:57:20|||||||||1
1730073520000|2024-10-27 23:58:40|||||||||2
1730073600000|2024-10-28 00:00:00|18.89|18.73|18.86|18.7|18.89|18.73|18.86|18.7|19
1730073620000|2024-10-28 00:00:20|||||||||1
1730073630000|2024-10-28 00:00:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|19
1730073650000|2024-10-28 00:00:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|4
1730073690000|2024-10-28 00:01:30|||||||||5
1730073710000|2024-10-28 00:01:50|||||||||1
1730073730000|2024-10-28 00:02:10|||||||||2
1730073750000|2024-10-28 00:02:30|||||||||2
1730073760000|2024-10-28 00:02:40|||||||||4
1730073770000|2024-10-28 00:02:50|||||||||1
1730073780000|2024-10-28 00:03:00|||||||||1
1730073790000|2024-10-28 00:03:10|||||||||1
1730073800000|2024-10-28 00:03:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|107
1730073810000|2024-10-28 00:03:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1730073830000|2024-10-28 00:03:50|||||||||3
1730073850000|2024-10-28 00:04:10|||||||||17
1730073860000|2024-10-28 00:04:20|||||||||3
1730073870000|2024-10-28 00:04:30|||||||||2
1730073910000|2024-10-28 00:05:10|||||||||1
1730073950000|2024-10-28 00:05:50|||||||||2
1730073970000|2024-10-28 00:06:10|||||||||1
1730074000000|2024-10-28 00:06:40|||||||||4
1730074010000|2024-10-28 00:06:50|||||||||2
1730074020000|2024-10-28 00:07:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|8
1730074030000|2024-10-28 00:07:10|||||||||2
1730074040000|2024-10-28 00:07:20|||||||||4
1730074050000|2024-10-28 00:07:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|58
1730074060000|2024-10-28 00:07:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1730074070000|2024-10-28 00:07:50|||||||||15
1730074090000|2024-10-28 00:08:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|87
1730074100000|2024-10-28 00:08:20|||||||||10
1730074130000|2024-10-28 00:08:50|||||||||1
1730074170000|2024-10-28 00:09:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|2
1730074190000|2024-10-28 00:09:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1730074220000|2024-10-28 00:10:20|||||||||1
1730074290000|2024-10-28 00:11:30|18.75|18.59|18.76|18.6|18.76|18.6|18.73|18.57|8
1730074330000|2024-10-28 00:12:10|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|2
1730074360000|2024-10-28 00:12:40|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1730074470000|2024-10-28 00:14:30|||||||||1
1730074500000|2024-10-28 00:15:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1730074640000|2024-10-28 00:17:20|||||||||3
1730074750000|2024-10-28 00:19:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|8
1730074760000|2024-10-28 00:19:20|||||||||2
1730074930000|2024-10-28 00:22:10|||||||||4
1730074970000|2024-10-28 00:22:50|||||||||1
1730075030000|2024-10-28 00:23:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|128
1730075070000|2024-10-28 00:24:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1730075080000|2024-10-28 00:24:40|18.76|18.6|18.79|18.63|18.8|18.64|18.76|18.6|6
1730075170000|2024-10-28 00:26:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730075210000|2024-10-28 00:26:50|||||||||1
1730075290000|2024-10-28 00:28:10|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|4
1730075400000|2024-10-28 00:30:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|1
1730075470000|2024-10-28 00:31:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|3
1730075480000|2024-10-28 00:31:20|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1730075510000|2024-10-28 00:31:50|||||||||1
1730075530000|2024-10-28 00:32:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1730075550000|2024-10-28 00:32:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|2
1730075570000|2024-10-28 00:32:50|18.72|18.56|18.75|18.59|18.75|18.59|18.71|18.55|1
1730075590000|2024-10-28 00:33:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1730075600000|2024-10-28 00:33:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1730075630000|2024-10-28 00:33:50|||||||||1
1730075650000|2024-10-28 00:34:10|||||||||4
1730075700000|2024-10-28 00:35:00|||||||||2
1730075730000|2024-10-28 00:35:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1730075820000|2024-10-28 00:37:00|||||||||1
1730075920000|2024-10-28 00:38:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|13
1730075950000|2024-10-28 00:39:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1730076000000|2024-10-28 00:40:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1730076190000|2024-10-28 00:43:10|||||||||1
1730076220000|2024-10-28 00:43:40|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1730076390000|2024-10-28 00:46:30|||||||||2
1730076530000|2024-10-28 00:48:50|||||||||1
1730076580000|2024-10-28 00:49:40|||||||||2
1730076600000|2024-10-28 00:50:00|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1730076670000|2024-10-28 00:51:10|||||||||4
1730076680000|2024-10-28 00:51:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1730076690000|2024-10-28 00:51:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1730076830000|2024-10-28 00:53:50|||||||||1
1730077090000|2024-10-28 00:58:10|||||||||1
1730077210000|2024-10-28 01:00:10|||||||||1
1730077240000|2024-10-28 01:00:40|||||||||6
1730077310000|2024-10-28 01:01:50|||||||||10
1730077390000|2024-10-28 01:03:10|||||||||13
1730077400000|2024-10-28 01:03:20|18.78|18.62|18.79|18.63|18.79|18.63|18.76|18.6|11
1730077550000|2024-10-28 01:05:50|||||||||7
1730077560000|2024-10-28 01:06:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1730077570000|2024-10-28 01:06:10|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|1
1730077680000|2024-10-28 01:08:00|||||||||1
1730077700000|2024-10-28 01:08:20|||||||||2
1730077830000|2024-10-28 01:10:30|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|5
1730077860000|2024-10-28 01:11:00|||||||||3
1730077940000|2024-10-28 01:12:20|||||||||2
1730078010000|2024-10-28 01:13:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1730078020000|2024-10-28 01:13:40|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|9
1730078040000|2024-10-28 01:14:00|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|2
1730078100000|2024-10-28 01:15:00|||||||||1
1730078160000|2024-10-28 01:16:00|||||||||1
1730078280000|2024-10-28 01:18:00|||||||||1
1730078640000|2024-10-28 01:24:00|||||||||1
1730078850000|2024-10-28 01:27:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1730078870000|2024-10-28 01:27:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1730079150000|2024-10-28 01:32:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1730079180000|2024-10-28 01:33:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1730079260000|2024-10-28 01:34:20|||||||||1
1730079320000|2024-10-28 01:35:20|||||||||10
1730079400000|2024-10-28 01:36:40|||||||||1
1730079420000|2024-10-28 01:37:00|||||||||1
1730079440000|2024-10-28 01:37:20|||||||||3
1730079470000|2024-10-28 01:37:50|||||||||2
1730079540000|2024-10-28 01:39:00|||||||||1
1730079630000|2024-10-28 01:40:30|||||||||2
1730079690000|2024-10-28 01:41:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1730079890000|2024-10-28 01:44:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1730079940000|2024-10-28 01:45:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1730079980000|2024-10-28 01:46:20|||||||||1
1730079990000|2024-10-28 01:46:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1730080020000|2024-10-28 01:47:00|||||||||1
1730080060000|2024-10-28 01:47:40|||||||||1
1730080070000|2024-10-28 01:47:50|||||||||1
1730080100000|2024-10-28 01:48:20|||||||||1
1730080280000|2024-10-28 01:51:20|||||||||4
1730080450000|2024-10-28 01:54:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|31
1730080460000|2024-10-28 01:54:20|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|11
1730080470000|2024-10-28 01:54:30|||||||||2
1730080830000|2024-10-28 02:00:30|18.86|18.7|18.86|18.7|18.89|18.73|18.86|18.7|7
1730080860000|2024-10-28 02:01:00|18.88|18.72|18.86|18.7|18.89|18.73|18.86|18.7|3
1730080940000|2024-10-28 02:02:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1730080950000|2024-10-28 02:02:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1730080960000|2024-10-28 02:02:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|27
1730080970000|2024-10-28 02:02:50|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|14
1730080980000|2024-10-28 02:03:00|||||||||3
1730081030000|2024-10-28 02:03:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1730081180000|2024-10-28 02:06:20|||||||||2
1730081200000|2024-10-28 02:06:40|||||||||1
1730081240000|2024-10-28 02:07:20|||||||||1
1730081250000|2024-10-28 02:07:30|||||||||1
1730081350000|2024-10-28 02:09:10|||||||||5
1730081440000|2024-10-28 02:10:40|||||||||3
1730081450000|2024-10-28 02:10:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|3
1730081490000|2024-10-28 02:11:30|||||||||1
1730081540000|2024-10-28 02:12:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1730081630000|2024-10-28 02:13:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1730081830000|2024-10-28 02:17:10|||||||||2
1730081860000|2024-10-28 02:17:40|||||||||11
1730082070000|2024-10-28 02:21:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1730082120000|2024-10-28 02:22:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730082170000|2024-10-28 02:22:50|||||||||2
1730082300000|2024-10-28 02:25:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|16
1730082350000|2024-10-28 02:25:50|||||||||2
1730082510000|2024-10-28 02:28:30|||||||||1
1730082560000|2024-10-28 02:29:20|||||||||1
1730082710000|2024-10-28 02:31:50|||||||||2
1730082870000|2024-10-28 02:34:30|||||||||6
1730082890000|2024-10-28 02:34:50|||||||||1
1730082950000|2024-10-28 02:35:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|28
1730083080000|2024-10-28 02:38:00|||||||||1
1730083180000|2024-10-28 02:39:40|||||||||1
1730083190000|2024-10-28 02:39:50|||||||||1
1730083360000|2024-10-28 02:42:40|||||||||3
1730083490000|2024-10-28 02:44:50|||||||||2
1730083510000|2024-10-28 02:45:10|||||||||1
1730083640000|2024-10-28 02:47:20|||||||||2
1730083790000|2024-10-28 02:49:50|||||||||2
1730083900000|2024-10-28 02:51:40|||||||||2
1730084020000|2024-10-28 02:53:40|||||||||1
1730084090000|2024-10-28 02:54:50|||||||||1
1730084390000|2024-10-28 02:59:50|||||||||2
1730084690000|2024-10-28 03:04:50|||||||||3
1730084880000|2024-10-28 03:08:00|||||||||1
1730084970000|2024-10-28 03:09:30|||||||||3
1730084990000|2024-10-28 03:09:50|||||||||2
1730085070000|2024-10-28 03:11:10|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|3
1730085150000|2024-10-28 03:12:30|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|1
1730085190000|2024-10-28 03:13:10|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1730085200000|2024-10-28 03:13:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1730085240000|2024-10-28 03:14:00|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1730085290000|2024-10-28 03:14:50|||||||||1
1730085320000|2024-10-28 03:15:20|||||||||1
1730085380000|2024-10-28 03:16:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|0
1730085400000|2024-10-28 03:16:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1730085410000|2024-10-28 03:16:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1730085580000|2024-10-28 03:19:40|||||||||1
1730085590000|2024-10-28 03:19:50|||||||||2
1730085890000|2024-10-28 03:24:50|||||||||2
1730085910000|2024-10-28 03:25:10|||||||||1
1730086190000|2024-10-28 03:29:50|||||||||1
1730086320000|2024-10-28 03:32:00|||||||||1
1730086490000|2024-10-28 03:34:50|||||||||1
1730086520000|2024-10-28 03:35:20|||||||||1
1730086530000|2024-10-28 03:35:30|||||||||1
1730086730000|2024-10-28 03:38:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1730086740000|2024-10-28 03:39:00|||||||||1
1730086750000|2024-10-28 03:39:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|1
1730086790000|2024-10-28 03:39:50|||||||||2
1730087090000|2024-10-28 03:44:50|||||||||2
1730087160000|2024-10-28 03:46:00|||||||||20
1730087210000|2024-10-28 03:46:50|||||||||1
1730087230000|2024-10-28 03:47:10|||||||||1
1730087240000|2024-10-28 03:47:20|||||||||1
1730087340000|2024-10-28 03:49:00|||||||||1
1730087360000|2024-10-28 03:49:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|22
1730087390000|2024-10-28 03:49:50|||||||||2
1730087690000|2024-10-28 03:54:50|||||||||2
1730087730000|2024-10-28 03:55:30|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|12
1730087740000|2024-10-28 03:55:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1730087750000|2024-10-28 03:55:50|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|5
1730087990000|2024-10-28 03:59:50|||||||||2
1730088290000|2024-10-28 04:04:50|||||||||2
1730088500000|2024-10-28 04:08:20|||||||||1
1730088590000|2024-10-28 04:09:50|||||||||2
1730088620000|2024-10-28 04:10:20|||||||||9
1730088670000|2024-10-28 04:11:10|||||||||4
1730088720000|2024-10-28 04:12:00|||||||||13
1730088890000|2024-10-28 04:14:50|||||||||1
1730089190000|2024-10-28 04:19:50|||||||||2
1730089280000|2024-10-28 04:21:20|||||||||5
1730089330000|2024-10-28 04:22:10|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|59
1730089340000|2024-10-28 04:22:20|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|28
1730089350000|2024-10-28 04:22:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1730089490000|2024-10-28 04:24:50|||||||||1
1730089510000|2024-10-28 04:25:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1730089790000|2024-10-28 04:29:50|||||||||2
1730090090000|2024-10-28 04:34:50|||||||||2
1730090340000|2024-10-28 04:39:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1730090370000|2024-10-28 04:39:30|||||||||13
1730090390000|2024-10-28 04:39:50|||||||||1
1730090400000|2024-10-28 04:40:00|||||||||14
1730090440000|2024-10-28 04:40:40|||||||||12
1730090470000|2024-10-28 04:41:10|||||||||5
1730090490000|2024-10-28 04:41:30|||||||||13
1730090520000|2024-10-28 04:42:00|||||||||14
1730090550000|2024-10-28 04:42:30|||||||||10
1730090580000|2024-10-28 04:43:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|15
1730090590000|2024-10-28 04:43:10|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1730090600000|2024-10-28 04:43:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730090610000|2024-10-28 04:43:30|||||||||6
1730090640000|2024-10-28 04:44:00|||||||||7
1730090660000|2024-10-28 04:44:20|||||||||43
1730090690000|2024-10-28 04:44:50|||||||||32
1730090700000|2024-10-28 04:45:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1730090710000|2024-10-28 04:45:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1730090720000|2024-10-28 04:45:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1730090740000|2024-10-28 04:45:40|||||||||11
1730090770000|2024-10-28 04:46:10|||||||||12
1730090800000|2024-10-28 04:46:40|||||||||4
1730090820000|2024-10-28 04:47:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|17
1730090850000|2024-10-28 04:47:30|||||||||2
1730090860000|2024-10-28 04:47:40|||||||||3
1730090880000|2024-10-28 04:48:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|13
1730090910000|2024-10-28 04:48:30|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|14
1730090950000|2024-10-28 04:49:10|||||||||28
1730090970000|2024-10-28 04:49:30|||||||||30
1730090990000|2024-10-28 04:49:50|||||||||2
1730091010000|2024-10-28 04:50:10|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|13
1730091040000|2024-10-28 04:50:40|||||||||11
1730091050000|2024-10-28 04:50:50|||||||||1
1730091060000|2024-10-28 04:51:00|||||||||12
1730091100000|2024-10-28 04:51:40|||||||||13
1730091130000|2024-10-28 04:52:10|||||||||13
1730091150000|2024-10-28 04:52:30|||||||||2
1730091160000|2024-10-28 04:52:40|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|34
1730091190000|2024-10-28 04:53:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1730091200000|2024-10-28 04:53:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1730091210000|2024-10-28 04:53:30|||||||||2
1730091220000|2024-10-28 04:53:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1730091250000|2024-10-28 04:54:10|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|11
1730091270000|2024-10-28 04:54:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1730091300000|2024-10-28 04:55:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|11
1730091310000|2024-10-28 04:55:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730091320000|2024-10-28 04:55:20|||||||||12
1730091340000|2024-10-28 04:55:40|||||||||7
1730091350000|2024-10-28 04:55:50|||||||||37
1730091380000|2024-10-28 04:56:20|||||||||7
1730091400000|2024-10-28 04:56:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|7
1730091410000|2024-10-28 04:56:50|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|12
1730091460000|2024-10-28 04:57:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1730091470000|2024-10-28 04:57:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1730091490000|2024-10-28 04:58:10|||||||||5
1730091500000|2024-10-28 04:58:20|||||||||10
1730091540000|2024-10-28 04:59:00|||||||||1
1730091590000|2024-10-28 04:59:50|||||||||1
1730091630000|2024-10-28 05:00:30|||||||||1
1730091660000|2024-10-28 05:01:00|||||||||2
1730091680000|2024-10-28 05:01:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|23
1730091840000|2024-10-28 05:04:00|||||||||2
1730091970000|2024-10-28 05:06:10|||||||||2
1730092050000|2024-10-28 05:07:30|||||||||1
1730092140000|2024-10-28 05:09:00|||||||||1
1730092160000|2024-10-28 05:09:20|||||||||25
1730092190000|2024-10-28 05:09:50|||||||||1
1730092200000|2024-10-28 05:10:00|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|44
1730092210000|2024-10-28 05:10:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730092250000|2024-10-28 05:10:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730092310000|2024-10-28 05:11:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1730092400000|2024-10-28 05:13:20|||||||||1
1730092490000|2024-10-28 05:14:50|||||||||1
1730092550000|2024-10-28 05:15:50|||||||||2
1730092560000|2024-10-28 05:16:00|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|12
1730092630000|2024-10-28 05:17:10|||||||||2
1730092800000|2024-10-28 05:20:00|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|22
1730092810000|2024-10-28 05:20:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1730092870000|2024-10-28 05:21:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1730092880000|2024-10-28 05:21:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730092960000|2024-10-28 05:22:40|||||||||1
1730093010000|2024-10-28 05:23:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1730093040000|2024-10-28 05:24:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730093060000|2024-10-28 05:24:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|2
1730093070000|2024-10-28 05:24:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730093100000|2024-10-28 05:25:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1730093150000|2024-10-28 05:25:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1730093310000|2024-10-28 05:28:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730093710000|2024-10-28 05:35:10|||||||||1
1730093830000|2024-10-28 05:37:10|||||||||3
1730093910000|2024-10-28 05:38:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1730093920000|2024-10-28 05:38:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1730093930000|2024-10-28 05:38:50|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|7
1730094180000|2024-10-28 05:43:00|||||||||1
1730094290000|2024-10-28 05:44:50|||||||||1
1730094330000|2024-10-28 05:45:30|||||||||3
1730094610000|2024-10-28 05:50:10|||||||||4
1730094630000|2024-10-28 05:50:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1730094640000|2024-10-28 05:50:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1730094650000|2024-10-28 05:50:50|||||||||1
1730094670000|2024-10-28 05:51:10|||||||||2
1730094820000|2024-10-28 05:53:40|||||||||3
1730094850000|2024-10-28 05:54:10|||||||||2
1730094890000|2024-10-28 05:54:50|||||||||1
1730095080000|2024-10-28 05:58:00|||||||||4
1730095170000|2024-10-28 05:59:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|1
1730095190000|2024-10-28 05:59:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1730095200000|2024-10-28 06:00:00|18.77|18.61|18.76|18.6|18.79|18.63|18.76|18.6|3
1730095220000|2024-10-28 06:00:20|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|6
1730095230000|2024-10-28 06:00:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1730095250000|2024-10-28 06:00:50|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|1
1730095260000|2024-10-28 06:01:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1730095290000|2024-10-28 06:01:30|||||||||2
1730095400000|2024-10-28 06:03:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|9
1730095410000|2024-10-28 06:03:30|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|24
1730095420000|2024-10-28 06:03:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1730095430000|2024-10-28 06:03:50|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|0
1730095440000|2024-10-28 06:04:00|||||||||1
1730095490000|2024-10-28 06:04:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|7
1730095620000|2024-10-28 06:07:00|||||||||1
1730095670000|2024-10-28 06:07:50|18.77|18.61|18.77|18.61|18.79|18.63|18.76|18.6|11
1730095680000|2024-10-28 06:08:00|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|2
1730095710000|2024-10-28 06:08:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1730095730000|2024-10-28 06:08:50|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|0
1730095740000|2024-10-28 06:09:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1730095750000|2024-10-28 06:09:10|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|8
1730095780000|2024-10-28 06:09:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1730095790000|2024-10-28 06:09:50|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|2
1730095900000|2024-10-28 06:11:40|||||||||3
1730095940000|2024-10-28 06:12:20|||||||||1
1730095970000|2024-10-28 06:12:50|||||||||3
1730096040000|2024-10-28 06:14:00|||||||||2
1730096060000|2024-10-28 06:14:20|||||||||1
1730096080000|2024-10-28 06:14:40|||||||||9
1730096290000|2024-10-28 06:18:10|||||||||2
1730096530000|2024-10-28 06:22:10|||||||||1
1730096550000|2024-10-28 06:22:30|||||||||1
1730096620000|2024-10-28 06:23:40|||||||||1
1730096690000|2024-10-28 06:24:50|||||||||1
1730097090000|2024-10-28 06:31:30|||||||||1
1730097150000|2024-10-28 06:32:30|||||||||10
1730097440000|2024-10-28 06:37:20|||||||||4
1730097450000|2024-10-28 06:37:30|||||||||1
1730097480000|2024-10-28 06:38:00|||||||||4
1730097540000|2024-10-28 06:39:00|||||||||4
1730097550000|2024-10-28 06:39:10|||||||||1
1730097600000|2024-10-28 06:40:00|||||||||4
1730097880000|2024-10-28 06:44:40|||||||||4
1730097890000|2024-10-28 06:44:50|||||||||2
1730097940000|2024-10-28 06:45:40|||||||||4
1730098190000|2024-10-28 06:49:50|||||||||1
1730098450000|2024-10-28 06:54:10|||||||||1
1730098490000|2024-10-28 06:54:50|||||||||2
1730098540000|2024-10-28 06:55:40|||||||||2
1730098550000|2024-10-28 06:55:50|||||||||9
1730098590000|2024-10-28 06:56:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1730098600000|2024-10-28 06:56:40|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|1
1730098630000|2024-10-28 06:57:10|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|2
1730098640000|2024-10-28 06:57:20|18.8|18.64|18.81|18.65|18.81|18.65|18.77|18.61|0
1730098710000|2024-10-28 06:58:30|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|8
1730098770000|2024-10-28 06:59:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1730098790000|2024-10-28 06:59:50|||||||||1
1730098910000|2024-10-28 07:01:50|||||||||1
1730098940000|2024-10-28 07:02:20|||||||||11
1730099040000|2024-10-28 07:04:00|||||||||3
1730099090000|2024-10-28 07:04:50|||||||||1
1730099180000|2024-10-28 07:06:20|||||||||23
1730099220000|2024-10-28 07:07:00|||||||||1
1730099310000|2024-10-28 07:08:30|||||||||2
1730099330000|2024-10-28 07:08:50|||||||||1
1730099390000|2024-10-28 07:09:50|||||||||1
1730099430000|2024-10-28 07:10:30|||||||||2
1730099490000|2024-10-28 07:11:30|||||||||1
1730099520000|2024-10-28 07:12:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1730099640000|2024-10-28 07:14:00|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|0
1730099660000|2024-10-28 07:14:20|||||||||1
1730099680000|2024-10-28 07:14:40|||||||||5
1730099690000|2024-10-28 07:14:50|||||||||1
1730099700000|2024-10-28 07:15:00|||||||||1
1730099710000|2024-10-28 07:15:10|||||||||1
1730099740000|2024-10-28 07:15:40|||||||||1
1730099980000|2024-10-28 07:19:40|||||||||1
1730099990000|2024-10-28 07:19:50|||||||||1
1730100020000|2024-10-28 07:20:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|51
1730100030000|2024-10-28 07:20:30|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|0
1730100080000|2024-10-28 07:21:20|||||||||1
1730100090000|2024-10-28 07:21:30|||||||||1
1730100100000|2024-10-28 07:21:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1730100130000|2024-10-28 07:22:10|||||||||1
1730100170000|2024-10-28 07:22:50|||||||||4
1730100230000|2024-10-28 07:23:50|||||||||1
1730100240000|2024-10-28 07:24:00|||||||||1
1730100290000|2024-10-28 07:24:50|||||||||3
1730100300000|2024-10-28 07:25:00|||||||||1
1730100310000|2024-10-28 07:25:10|||||||||1
1730100340000|2024-10-28 07:25:40|||||||||1
1730100370000|2024-10-28 07:26:10|||||||||1
1730100400000|2024-10-28 07:26:40|||||||||1
1730100430000|2024-10-28 07:27:10|||||||||1
1730100460000|2024-10-28 07:27:40|||||||||1
1730100490000|2024-10-28 07:28:10|||||||||1
1730100510000|2024-10-28 07:28:30|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1730100540000|2024-10-28 07:29:00|||||||||1
1730100580000|2024-10-28 07:29:40|||||||||1
1730100590000|2024-10-28 07:29:50|||||||||2
1730100600000|2024-10-28 07:30:00|||||||||1
1730100630000|2024-10-28 07:30:30|||||||||1
1730100670000|2024-10-28 07:31:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|1
1730100680000|2024-10-28 07:31:20|||||||||1
1730100730000|2024-10-28 07:32:10|||||||||1
1730100760000|2024-10-28 07:32:40|||||||||1
1730100810000|2024-10-28 07:33:30|||||||||1
1730100880000|2024-10-28 07:34:40|||||||||1
1730100930000|2024-10-28 07:35:30|||||||||3
1730100960000|2024-10-28 07:36:00|||||||||1
1730101030000|2024-10-28 07:37:10|||||||||1
1730101050000|2024-10-28 07:37:30|||||||||1
1730101160000|2024-10-28 07:39:20|||||||||1
1730101170000|2024-10-28 07:39:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1730101280000|2024-10-28 07:41:20|||||||||1
1730101440000|2024-10-28 07:44:00|||||||||1
1730101490000|2024-10-28 07:44:50|||||||||1
1730101680000|2024-10-28 07:48:00|||||||||1
1730101860000|2024-10-28 07:51:00|||||||||1
1730102040000|2024-10-28 07:54:00|||||||||1
1730102090000|2024-10-28 07:54:50|||||||||1
1730102200000|2024-10-28 07:56:40|||||||||1
1730102280000|2024-10-28 07:58:00|||||||||1
1730102290000|2024-10-28 07:58:10|||||||||1
1730102390000|2024-10-28 07:59:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|95
1730102400000|2024-10-28 08:00:00|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|2
1730102420000|2024-10-28 08:00:20|||||||||1
1730102460000|2024-10-28 08:01:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|16
1730102490000|2024-10-28 08:01:30|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|21
1730102510000|2024-10-28 08:01:50|||||||||1
1730102540000|2024-10-28 08:02:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1730102570000|2024-10-28 08:02:50|||||||||1
1730102690000|2024-10-28 08:04:50|||||||||1
1730102700000|2024-10-28 08:05:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|29
1730102710000|2024-10-28 08:05:10|||||||||4
1730102750000|2024-10-28 08:05:50|||||||||31
1730102860000|2024-10-28 08:07:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1730102910000|2024-10-28 08:08:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1730102920000|2024-10-28 08:08:40|18.99|18.83|18.96|18.8|18.99|18.83|18.96|18.8|14
1730102930000|2024-10-28 08:08:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1730102940000|2024-10-28 08:09:00|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|1
1730102950000|2024-10-28 08:09:10|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|5
1730102960000|2024-10-28 08:09:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1730102970000|2024-10-28 08:09:30|18.97|18.81|18.97|18.81|18.97|18.81|18.96|18.8|0
1730102980000|2024-10-28 08:09:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1730102990000|2024-10-28 08:09:50|||||||||5
1730103000000|2024-10-28 08:10:00|||||||||1
1730103010000|2024-10-28 08:10:10|18.97|18.81|18.96|18.8|18.99|18.83|18.96|18.8|11
1730103040000|2024-10-28 08:10:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1730103060000|2024-10-28 08:11:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|0
1730103070000|2024-10-28 08:11:10|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|0
1730103090000|2024-10-28 08:11:30|||||||||1
1730103110000|2024-10-28 08:11:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|29
1730103270000|2024-10-28 08:14:30|||||||||1
1730103290000|2024-10-28 08:14:50|||||||||1
1730103310000|2024-10-28 08:15:10|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|17
1730103330000|2024-10-28 08:15:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730103340000|2024-10-28 08:15:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|0
1730103350000|2024-10-28 08:15:50|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1730103370000|2024-10-28 08:16:10|||||||||5
1730103400000|2024-10-28 08:16:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730103420000|2024-10-28 08:17:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1730103440000|2024-10-28 08:17:20|||||||||1
1730103450000|2024-10-28 08:17:30|||||||||1
1730103460000|2024-10-28 08:17:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730103470000|2024-10-28 08:17:50|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|0
1730103480000|2024-10-28 08:18:00|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1730103490000|2024-10-28 08:18:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730103510000|2024-10-28 08:18:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|0
1730103530000|2024-10-28 08:18:50|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|22
1730103550000|2024-10-28 08:19:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|21
1730103590000|2024-10-28 08:19:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1730103600000|2024-10-28 08:20:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1730103620000|2024-10-28 08:20:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|14
1730103630000|2024-10-28 08:20:30|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1730103730000|2024-10-28 08:22:10|||||||||2
1730103770000|2024-10-28 08:22:50|18.86|18.7|18.9|18.74|18.91|18.75|18.86|18.7|1
1730103780000|2024-10-28 08:23:00|18.89|18.73|18.91|18.75|18.91|18.75|18.89|18.73|0
1730103790000|2024-10-28 08:23:10|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|1
1730103800000|2024-10-28 08:23:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1730103810000|2024-10-28 08:23:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|0
1730103820000|2024-10-28 08:23:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1730103840000|2024-10-28 08:24:00|||||||||2
1730103950000|2024-10-28 08:25:50|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|19
1730103970000|2024-10-28 08:26:10|||||||||1
1730103980000|2024-10-28 08:26:20|||||||||2
1730104020000|2024-10-28 08:27:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1730104060000|2024-10-28 08:27:40|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|1
1730104080000|2024-10-28 08:28:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|0
1730104190000|2024-10-28 08:29:50|||||||||1
1730104330000|2024-10-28 08:32:10|||||||||1
1730104390000|2024-10-28 08:33:10|||||||||2
1730104420000|2024-10-28 08:33:40|||||||||3
1730104490000|2024-10-28 08:34:50|||||||||1
1730104500000|2024-10-28 08:35:00|18.85|18.69|18.86|18.7|18.86|18.7|18.84|18.68|0
1730104590000|2024-10-28 08:36:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|95
1730104600000|2024-10-28 08:36:40|||||||||1
1730104660000|2024-10-28 08:37:40|||||||||1
1730104670000|2024-10-28 08:37:50|||||||||18
1730104680000|2024-10-28 08:38:00|||||||||3
1730104790000|2024-10-28 08:39:50|||||||||1
1730104800000|2024-10-28 08:40:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1730104810000|2024-10-28 08:40:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1730104920000|2024-10-28 08:42:00|||||||||2
1730104930000|2024-10-28 08:42:10|||||||||3
1730104970000|2024-10-28 08:42:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1730104980000|2024-10-28 08:43:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1730104990000|2024-10-28 08:43:10|18.79|18.63|18.81|18.65|18.81|18.65|18.78|18.62|1
1730105390000|2024-10-28 08:49:50|||||||||1
1730105480000|2024-10-28 08:51:20|18.78|18.62|18.81|18.65|18.81|18.65|18.78|18.62|6
1730105490000|2024-10-28 08:51:30|||||||||1
1730105690000|2024-10-28 08:54:50|||||||||1
1730105720000|2024-10-28 08:55:20|||||||||4
1730105730000|2024-10-28 08:55:30|||||||||6
1730105800000|2024-10-28 08:56:40|||||||||4
1730105810000|2024-10-28 08:56:50|||||||||2
1730105990000|2024-10-28 08:59:50|||||||||1
1730106070000|2024-10-28 09:01:10|||||||||5
1730106140000|2024-10-28 09:02:20|||||||||1
1730106320000|2024-10-28 09:05:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|14
1730106380000|2024-10-28 09:06:20|||||||||2
1730106430000|2024-10-28 09:07:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|19
1730106460000|2024-10-28 09:07:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|31
1730106470000|2024-10-28 09:07:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1730106490000|2024-10-28 09:08:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1730106540000|2024-10-28 09:09:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730106590000|2024-10-28 09:09:50|||||||||1
1730106810000|2024-10-28 09:13:30|||||||||1
1730107020000|2024-10-28 09:17:00|||||||||2
1730107040000|2024-10-28 09:17:20|||||||||1
1730107480000|2024-10-28 09:24:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1730107490000|2024-10-28 09:24:50|||||||||1
1730107520000|2024-10-28 09:25:20|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|6
1730107550000|2024-10-28 09:25:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1730107560000|2024-10-28 09:26:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1730107660000|2024-10-28 09:27:40|||||||||1
1730107670000|2024-10-28 09:27:50|||||||||14
1730107700000|2024-10-28 09:28:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|18
1730107770000|2024-10-28 09:29:30|18.83|18.67|18.86|18.7|18.86|18.7|18.83|18.67|167
1730107830000|2024-10-28 09:30:30|||||||||1
1730107880000|2024-10-28 09:31:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1730107960000|2024-10-28 09:32:40|||||||||1
1730107970000|2024-10-28 09:32:50|||||||||1
1730108020000|2024-10-28 09:33:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|28
1730108070000|2024-10-28 09:34:30|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1730108190000|2024-10-28 09:36:30|||||||||1
1730108400000|2024-10-28 09:40:00|||||||||8
1730108410000|2024-10-28 09:40:10|||||||||2
1730108680000|2024-10-28 09:44:40|||||||||1
1730108690000|2024-10-28 09:44:50|||||||||3
1730108730000|2024-10-28 09:45:30|||||||||1
1730108790000|2024-10-28 09:46:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1730108890000|2024-10-28 09:48:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1730108930000|2024-10-28 09:48:50|||||||||1
1730108950000|2024-10-28 09:49:10|||||||||1
1730108970000|2024-10-28 09:49:30|||||||||2
1730109010000|2024-10-28 09:50:10|||||||||4
1730109040000|2024-10-28 09:50:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|6
1730109080000|2024-10-28 09:51:20|||||||||3
1730109180000|2024-10-28 09:53:00|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|1
1730109210000|2024-10-28 09:53:30|||||||||1
1730109470000|2024-10-28 09:57:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1730109480000|2024-10-28 09:58:00|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|8
1730109510000|2024-10-28 09:58:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1730109530000|2024-10-28 09:58:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1730109640000|2024-10-28 10:00:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|12
1730109700000|2024-10-28 10:01:40|||||||||1
1730109740000|2024-10-28 10:02:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1730109770000|2024-10-28 10:02:50|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|1
1730109910000|2024-10-28 10:05:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1730109920000|2024-10-28 10:05:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|8
1730109970000|2024-10-28 10:06:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1730109980000|2024-10-28 10:06:20|||||||||2
1730110010000|2024-10-28 10:06:50|||||||||6
1730110020000|2024-10-28 10:07:00|||||||||2
1730110040000|2024-10-28 10:07:20|||||||||2
1730110190000|2024-10-28 10:09:50|||||||||2
1730110490000|2024-10-28 10:14:50|||||||||1
1730110510000|2024-10-28 10:15:10|||||||||1
1730110550000|2024-10-28 10:15:50|||||||||3
1730110560000|2024-10-28 10:16:00|||||||||61
1730110740000|2024-10-28 10:19:00|||||||||1
1730110760000|2024-10-28 10:19:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|39
1730110770000|2024-10-28 10:19:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|6
1730110900000|2024-10-28 10:21:40|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|0
1730111000000|2024-10-28 10:23:20|||||||||3
1730111040000|2024-10-28 10:24:00|||||||||4
1730111170000|2024-10-28 10:26:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1730111200000|2024-10-28 10:26:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730111320000|2024-10-28 10:28:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1730111450000|2024-10-28 10:30:50|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|4
1730111470000|2024-10-28 10:31:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1730111500000|2024-10-28 10:31:40|18.77|18.61|18.79|18.63|18.81|18.65|18.77|18.61|15
1730111510000|2024-10-28 10:31:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1730111520000|2024-10-28 10:32:00|||||||||4
1730111530000|2024-10-28 10:32:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1730111540000|2024-10-28 10:32:20|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|10
1730111550000|2024-10-28 10:32:30|||||||||1
1730111840000|2024-10-28 10:37:20|||||||||1
1730111920000|2024-10-28 10:38:40|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|0
1730111930000|2024-10-28 10:38:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1730111940000|2024-10-28 10:39:00|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1730112020000|2024-10-28 10:40:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1730112040000|2024-10-28 10:40:40|||||||||1
1730112060000|2024-10-28 10:41:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1730112070000|2024-10-28 10:41:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1730112080000|2024-10-28 10:41:20|||||||||1
1730112090000|2024-10-28 10:41:30|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1730112100000|2024-10-28 10:41:40|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1730112110000|2024-10-28 10:41:50|18.79|18.63|18.79|18.63|18.79|18.63|18.77|18.61|0
1730112120000|2024-10-28 10:42:00|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|0
1730112140000|2024-10-28 10:42:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|4
1730112150000|2024-10-28 10:42:30|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|3
1730112170000|2024-10-28 10:42:50|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|0
1730112200000|2024-10-28 10:43:20|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|5
1730112300000|2024-10-28 10:45:00|||||||||1
1730112550000|2024-10-28 10:49:10|||||||||5
1730112690000|2024-10-28 10:51:30|||||||||6
1730112700000|2024-10-28 10:51:40|||||||||1
1730112740000|2024-10-28 10:52:20|||||||||1
1730112780000|2024-10-28 10:53:00|||||||||1
1730112990000|2024-10-28 10:56:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|28
1730113010000|2024-10-28 10:56:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|12
1730113050000|2024-10-28 10:57:30|||||||||1
1730113200000|2024-10-28 11:00:00|||||||||19
1730113210000|2024-10-28 11:00:10|||||||||15
1730113300000|2024-10-28 11:01:40|||||||||1
1730113320000|2024-10-28 11:02:00|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|16
1730113380000|2024-10-28 11:03:00|||||||||1
1730113480000|2024-10-28 11:04:40|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|15
1730113500000|2024-10-28 11:05:00|18.86|18.7|18.86|18.7|18.87|18.71|18.86|18.7|3
1730113580000|2024-10-28 11:06:20|||||||||1
1730113590000|2024-10-28 11:06:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1730113780000|2024-10-28 11:09:40|||||||||2
1730113830000|2024-10-28 11:10:30|||||||||67
1730113850000|2024-10-28 11:10:50|||||||||4
1730113990000|2024-10-28 11:13:10|||||||||1
1730114130000|2024-10-28 11:15:30|||||||||9
1730114260000|2024-10-28 11:17:40|||||||||1
1730114290000|2024-10-28 11:18:10|||||||||1
1730114310000|2024-10-28 11:18:30|||||||||1
1730114320000|2024-10-28 11:18:40|||||||||12
1730114330000|2024-10-28 11:18:50|||||||||16
1730114350000|2024-10-28 11:19:10|||||||||1
1730114400000|2024-10-28 11:20:00|||||||||2
1730114420000|2024-10-28 11:20:20|||||||||23
1730114470000|2024-10-28 11:21:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1730114620000|2024-10-28 11:23:40|||||||||3
1730114640000|2024-10-28 11:24:00|||||||||1
1730114700000|2024-10-28 11:25:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|16
1730114710000|2024-10-28 11:25:10|18.87|18.71|18.87|18.71|18.9|18.74|18.87|18.71|3
1730114720000|2024-10-28 11:25:20|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|1
1730114730000|2024-10-28 11:25:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1730114740000|2024-10-28 11:25:40|||||||||3
1730114750000|2024-10-28 11:25:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730114770000|2024-10-28 11:26:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|13
1730114780000|2024-10-28 11:26:20|||||||||2
1730114790000|2024-10-28 11:26:30|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|1
1730114800000|2024-10-28 11:26:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1730114840000|2024-10-28 11:27:20|||||||||2
1730114850000|2024-10-28 11:27:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1730114920000|2024-10-28 11:28:40|||||||||3
1730115020000|2024-10-28 11:30:20|||||||||3
1730115030000|2024-10-28 11:30:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|2
1730115040000|2024-10-28 11:30:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|10
1730115050000|2024-10-28 11:30:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|39
1730115070000|2024-10-28 11:31:10|||||||||2
1730115080000|2024-10-28 11:31:20|||||||||1
1730115100000|2024-10-28 11:31:40|||||||||4
1730115110000|2024-10-28 11:31:50|||||||||2
1730115120000|2024-10-28 11:32:00|||||||||1
1730115130000|2024-10-28 11:32:10|||||||||2
1730115150000|2024-10-28 11:32:30|||||||||2
1730115170000|2024-10-28 11:32:50|||||||||2
1730115180000|2024-10-28 11:33:00|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|8
1730115200000|2024-10-28 11:33:20|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1730115260000|2024-10-28 11:34:20|||||||||2
1730115320000|2024-10-28 11:35:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1730115360000|2024-10-28 11:36:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1730115400000|2024-10-28 11:36:40|||||||||1
1730115480000|2024-10-28 11:38:00|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|8
1730115490000|2024-10-28 11:38:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1730115510000|2024-10-28 11:38:30|||||||||2
1730115570000|2024-10-28 11:39:30|||||||||51
1730115610000|2024-10-28 11:40:10|||||||||1
1730115640000|2024-10-28 11:40:40|||||||||2
1730115830000|2024-10-28 11:43:50|||||||||1
1730116220000|2024-10-28 11:50:20|||||||||4
1730116240000|2024-10-28 11:50:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1730116250000|2024-10-28 11:50:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1730116270000|2024-10-28 11:51:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1730116300000|2024-10-28 11:51:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1730116320000|2024-10-28 11:52:00|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|1
1730116340000|2024-10-28 11:52:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1730116350000|2024-10-28 11:52:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1730116460000|2024-10-28 11:54:20|||||||||2
1730116490000|2024-10-28 11:54:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1730116500000|2024-10-28 11:55:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|0
1730116520000|2024-10-28 11:55:20|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|1
1730116530000|2024-10-28 11:55:30|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|0
1730116540000|2024-10-28 11:55:40|||||||||1
1730116560000|2024-10-28 11:56:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|13
1730116620000|2024-10-28 11:57:00|||||||||1
1730116790000|2024-10-28 11:59:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|39
1730116800000|2024-10-28 12:00:00|||||||||7
1730116810000|2024-10-28 12:00:10|||||||||1
1730116820000|2024-10-28 12:00:20|||||||||1
1730116890000|2024-10-28 12:01:30|||||||||2
1730116900000|2024-10-28 12:01:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|123
1730116930000|2024-10-28 12:02:10|||||||||1
1730116940000|2024-10-28 12:02:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|57
1730116970000|2024-10-28 12:02:50|||||||||2
1730116990000|2024-10-28 12:03:10|||||||||34
1730117000000|2024-10-28 12:03:20|||||||||5
1730117010000|2024-10-28 12:03:30|||||||||10
1730117020000|2024-10-28 12:03:40|||||||||46
1730117030000|2024-10-28 12:03:50|||||||||7
1730117040000|2024-10-28 12:04:00|||||||||2
1730117060000|2024-10-28 12:04:20|||||||||3
1730117070000|2024-10-28 12:04:30|||||||||3
1730117080000|2024-10-28 12:04:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|12
1730117090000|2024-10-28 12:04:50|19|18.84|18.98|18.82|19|18.84|18.98|18.82|30
1730117100000|2024-10-28 12:05:00|||||||||4
1730117120000|2024-10-28 12:05:20|||||||||1
1730117150000|2024-10-28 12:05:50|||||||||1
1730117170000|2024-10-28 12:06:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|1
1730117180000|2024-10-28 12:06:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1730117190000|2024-10-28 12:06:30|||||||||6
1730117200000|2024-10-28 12:06:40|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1730117220000|2024-10-28 12:07:00|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|2
1730117230000|2024-10-28 12:07:10|||||||||2
1730117250000|2024-10-28 12:07:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1730117270000|2024-10-28 12:07:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|0
1730117280000|2024-10-28 12:08:00|18.98|18.82|19|18.84|19.02|18.86|18.98|18.82|3
1730117290000|2024-10-28 12:08:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1730117300000|2024-10-28 12:08:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|0
1730117320000|2024-10-28 12:08:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|8
1730117340000|2024-10-28 12:09:00|19|18.84|18.98|18.82|19|18.84|18.98|18.82|28
1730117350000|2024-10-28 12:09:10|||||||||2
1730117360000|2024-10-28 12:09:20|||||||||2
1730117390000|2024-10-28 12:09:50|||||||||3
1730117430000|2024-10-28 12:10:30|||||||||1
1730117440000|2024-10-28 12:10:40|||||||||2
1730117460000|2024-10-28 12:11:00|||||||||4
1730117470000|2024-10-28 12:11:10|||||||||1
1730117480000|2024-10-28 12:11:20|||||||||1
1730117510000|2024-10-28 12:11:50|||||||||1
1730117690000|2024-10-28 12:14:50|||||||||4
1730117700000|2024-10-28 12:15:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1730117710000|2024-10-28 12:15:10|18.97|18.81|18.97|18.81|18.98|18.82|18.93|18.77|15
1730117720000|2024-10-28 12:15:20|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|2
1730117730000|2024-10-28 12:15:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1730117740000|2024-10-28 12:15:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1730117750000|2024-10-28 12:15:50|||||||||1
1730117760000|2024-10-28 12:16:00|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|7
1730117770000|2024-10-28 12:16:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1730117780000|2024-10-28 12:16:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1730117790000|2024-10-28 12:16:30|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|1
1730117800000|2024-10-28 12:16:40|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1730117810000|2024-10-28 12:16:50|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|6
1730117830000|2024-10-28 12:17:10|||||||||2
1730117870000|2024-10-28 12:17:50|||||||||2
1730117880000|2024-10-28 12:18:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1730117890000|2024-10-28 12:18:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|16
1730117900000|2024-10-28 12:18:20|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|0
1730117920000|2024-10-28 12:18:40|||||||||2
1730117960000|2024-10-28 12:19:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1730118010000|2024-10-28 12:20:10|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1730118050000|2024-10-28 12:20:50|||||||||1
1730118070000|2024-10-28 12:21:10|||||||||1
1730118100000|2024-10-28 12:21:40|||||||||2
1730118310000|2024-10-28 12:25:10|||||||||20
1730118370000|2024-10-28 12:26:10|||||||||1
1730118380000|2024-10-28 12:26:20|||||||||3
1730118420000|2024-10-28 12:27:00|||||||||1
1730118460000|2024-10-28 12:27:40|||||||||7
1730118470000|2024-10-28 12:27:50|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|6
1730118490000|2024-10-28 12:28:10|||||||||1
1730118520000|2024-10-28 12:28:40|||||||||3
1730118530000|2024-10-28 12:28:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1730118570000|2024-10-28 12:29:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1730118590000|2024-10-28 12:29:50|18.98|18.82|18.98|18.82|18.98|18.82|18.97|18.81|1
1730118610000|2024-10-28 12:30:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|18
1730118640000|2024-10-28 12:30:40|||||||||1
1730118670000|2024-10-28 12:31:10|||||||||1
1730118710000|2024-10-28 12:31:50|||||||||1
1730118770000|2024-10-28 12:32:50|||||||||2
1730118780000|2024-10-28 12:33:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|18
1730118790000|2024-10-28 12:33:10|||||||||2
1730118820000|2024-10-28 12:33:40|||||||||1
1730118890000|2024-10-28 12:34:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|103
1730118900000|2024-10-28 12:35:00|||||||||5
1730118920000|2024-10-28 12:35:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1730118950000|2024-10-28 12:35:50|||||||||1
1730118980000|2024-10-28 12:36:20|||||||||2
1730119070000|2024-10-28 12:37:50|||||||||11
1730119080000|2024-10-28 12:38:00|||||||||1
1730119250000|2024-10-28 12:40:50|||||||||1
1730119380000|2024-10-28 12:43:00|||||||||1
1730119400000|2024-10-28 12:43:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1730119470000|2024-10-28 12:44:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|10
1730119480000|2024-10-28 12:44:40|||||||||3
1730119520000|2024-10-28 12:45:20|||||||||1
1730119560000|2024-10-28 12:46:00|||||||||4
1730119580000|2024-10-28 12:46:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|11
1730119590000|2024-10-28 12:46:30|||||||||17
1730119610000|2024-10-28 12:46:50|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|2
1730119640000|2024-10-28 12:47:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1730119780000|2024-10-28 12:49:40|||||||||2
1730119860000|2024-10-28 12:51:00|||||||||1
1730119870000|2024-10-28 12:51:10|||||||||6
1730119900000|2024-10-28 12:51:40|||||||||2
1730120010000|2024-10-28 12:53:30|||||||||1
1730120030000|2024-10-28 12:53:50|||||||||5
1730120040000|2024-10-28 12:54:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|1
1730120060000|2024-10-28 12:54:20|||||||||6
1730120090000|2024-10-28 12:54:50|||||||||1
1730120170000|2024-10-28 12:56:10|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|100
1730120180000|2024-10-28 12:56:20|||||||||3
1730120190000|2024-10-28 12:56:30|||||||||1
1730120210000|2024-10-28 12:56:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|10
1730120240000|2024-10-28 12:57:20|||||||||1
1730120260000|2024-10-28 12:57:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1730120400000|2024-10-28 13:00:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|16
1730120410000|2024-10-28 13:00:10|||||||||7
1730120430000|2024-10-28 13:00:30|||||||||3
1730120440000|2024-10-28 13:00:40|||||||||5
1730120460000|2024-10-28 13:01:00|||||||||6
1730120490000|2024-10-28 13:01:30|||||||||3
1730120520000|2024-10-28 13:02:00|||||||||1
1730120580000|2024-10-28 13:03:00|||||||||5
1730120590000|2024-10-28 13:03:10|||||||||1
1730120820000|2024-10-28 13:07:00|||||||||12
1730120850000|2024-10-28 13:07:30|||||||||1
1730120860000|2024-10-28 13:07:40|||||||||2
1730120880000|2024-10-28 13:08:00|||||||||1
1730120910000|2024-10-28 13:08:30|||||||||3
1730120940000|2024-10-28 13:09:00|||||||||1
1730120950000|2024-10-28 13:09:10|||||||||46
1730120960000|2024-10-28 13:09:20|||||||||1
1730120980000|2024-10-28 13:09:40|||||||||1
1730121040000|2024-10-28 13:10:40|||||||||1
1730121070000|2024-10-28 13:11:10|||||||||12
1730121090000|2024-10-28 13:11:30|||||||||1
1730121100000|2024-10-28 13:11:40|||||||||1
1730121220000|2024-10-28 13:13:40|||||||||1
1730121270000|2024-10-28 13:14:30|||||||||1
1730121440000|2024-10-28 13:17:20|||||||||14
1730121450000|2024-10-28 13:17:30|||||||||13
1730121480000|2024-10-28 13:18:00|||||||||2
1730121520000|2024-10-28 13:18:40|||||||||1
1730121530000|2024-10-28 13:18:50|||||||||2
1730121540000|2024-10-28 13:19:00|||||||||1
1730121570000|2024-10-28 13:19:30|||||||||3
1730121750000|2024-10-28 13:22:30|||||||||39
1730121760000|2024-10-28 13:22:40|||||||||1
1730121780000|2024-10-28 13:23:00|18.79|18.63|18.77|18.61|18.79|18.63|18.77|18.61|74
1730121820000|2024-10-28 13:23:40|||||||||1
1730121840000|2024-10-28 13:24:00|||||||||1
1730121880000|2024-10-28 13:24:40|||||||||1
1730121900000|2024-10-28 13:25:00|18.8|18.64|18.79|18.63|18.8|18.64|18.77|18.61|27
1730121910000|2024-10-28 13:25:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1730121930000|2024-10-28 13:25:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1730121940000|2024-10-28 13:25:40|||||||||52
1730121950000|2024-10-28 13:25:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1730121960000|2024-10-28 13:26:00|||||||||2
1730121970000|2024-10-28 13:26:10|||||||||6
1730122000000|2024-10-28 13:26:40|||||||||2
1730122010000|2024-10-28 13:26:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|8
1730122030000|2024-10-28 13:27:10|||||||||1
1730122060000|2024-10-28 13:27:40|||||||||1
1730122090000|2024-10-28 13:28:10|||||||||2
1730122120000|2024-10-28 13:28:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1730122140000|2024-10-28 13:29:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1730122150000|2024-10-28 13:29:10|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|24
1730122160000|2024-10-28 13:29:20|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|7
1730122170000|2024-10-28 13:29:30|||||||||2
1730122180000|2024-10-28 13:29:40|||||||||1
1730122190000|2024-10-28 13:29:50|||||||||9
1730122200000|2024-10-28 13:30:00|18.82|18.66|18.82|18.66|18.87|18.71|18.82|18.66|203
1730122210000|2024-10-28 13:30:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1730122220000|2024-10-28 13:30:20|||||||||2
1730122230000|2024-10-28 13:30:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|6
1730122240000|2024-10-28 13:30:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|35
1730122250000|2024-10-28 13:30:50|||||||||4
1730122260000|2024-10-28 13:31:00|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|21
1730122270000|2024-10-28 13:31:10|||||||||7
1730122280000|2024-10-28 13:31:20|||||||||3
1730122290000|2024-10-28 13:31:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|97
1730122300000|2024-10-28 13:31:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1730122310000|2024-10-28 13:31:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|18
1730122320000|2024-10-28 13:32:00|18.85|18.69|18.85|18.69|18.85|18.69|18.82|18.66|29
1730122330000|2024-10-28 13:32:10|18.82|18.66|18.8|18.64|18.84|18.68|18.77|18.61|82
1730122340000|2024-10-28 13:32:20|18.77|18.61|18.72|18.56|18.8|18.64|18.72|18.56|44
1730122350000|2024-10-28 13:32:30|||||||||98
1730122360000|2024-10-28 13:32:40|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|0
1730122370000|2024-10-28 13:32:50|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|18
1730122380000|2024-10-28 13:33:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|101
1730122390000|2024-10-28 13:33:10|||||||||18
1730122400000|2024-10-28 13:33:20|||||||||1
1730122410000|2024-10-28 13:33:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|41
1730122420000|2024-10-28 13:33:40|||||||||1
1730122440000|2024-10-28 13:34:00|||||||||13
1730122450000|2024-10-28 13:34:10|||||||||23
1730122460000|2024-10-28 13:34:20|||||||||43
1730122470000|2024-10-28 13:34:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|97
1730122480000|2024-10-28 13:34:40|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|161
1730122490000|2024-10-28 13:34:50|||||||||56
1730122500000|2024-10-28 13:35:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|28
1730122510000|2024-10-28 13:35:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|173
1730122520000|2024-10-28 13:35:20|||||||||5
1730122530000|2024-10-28 13:35:30|||||||||39
1730122540000|2024-10-28 13:35:40|||||||||3
1730122560000|2024-10-28 13:36:00|||||||||85
1730122570000|2024-10-28 13:36:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|78
1730122580000|2024-10-28 13:36:20|||||||||12
1730122590000|2024-10-28 13:36:30|||||||||19
1730122620000|2024-10-28 13:37:00|||||||||20
1730122640000|2024-10-28 13:37:20|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|323
1730122650000|2024-10-28 13:37:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|56
1730122660000|2024-10-28 13:37:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1730122680000|2024-10-28 13:38:00|||||||||8
1730122690000|2024-10-28 13:38:10|||||||||16
1730122700000|2024-10-28 13:38:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|62
1730122710000|2024-10-28 13:38:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|6
1730122730000|2024-10-28 13:38:50|||||||||53
1730122740000|2024-10-28 13:39:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|34
1730122750000|2024-10-28 13:39:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730122760000|2024-10-28 13:39:20|||||||||3
1730122780000|2024-10-28 13:39:40|||||||||28
1730122790000|2024-10-28 13:39:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|66
1730122800000|2024-10-28 13:40:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1730122810000|2024-10-28 13:40:10|||||||||4
1730122820000|2024-10-28 13:40:20|||||||||1
1730122830000|2024-10-28 13:40:30|||||||||59
1730122840000|2024-10-28 13:40:40|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|17
1730122860000|2024-10-28 13:41:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|42
1730122870000|2024-10-28 13:41:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|91
1730122880000|2024-10-28 13:41:20|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|6
1730122890000|2024-10-28 13:41:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1730122930000|2024-10-28 13:42:10|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|17
1730122940000|2024-10-28 13:42:20|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|68
1730122950000|2024-10-28 13:42:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|40
1730122960000|2024-10-28 13:42:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|11
1730122970000|2024-10-28 13:42:50|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|1
1730122980000|2024-10-28 13:43:00|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|120
1730123000000|2024-10-28 13:43:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|43
1730123010000|2024-10-28 13:43:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|44
1730123020000|2024-10-28 13:43:40|18.72|18.56|18.71|18.55|18.72|18.56|18.69|18.53|29
1730123030000|2024-10-28 13:43:50|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|0
1730123040000|2024-10-28 13:44:00|18.71|18.55|18.72|18.56|18.72|18.56|18.69|18.53|7
1730123050000|2024-10-28 13:44:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|31
1730123070000|2024-10-28 13:44:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|18
1730123080000|2024-10-28 13:44:40|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|13
1730123090000|2024-10-28 13:44:50|||||||||20
1730123100000|2024-10-28 13:45:00|||||||||22
1730123110000|2024-10-28 13:45:10|||||||||4
1730123120000|2024-10-28 13:45:20|||||||||3
1730123130000|2024-10-28 13:45:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|187
1730123140000|2024-10-28 13:45:40|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|15
1730123150000|2024-10-28 13:45:50|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|0
1730123160000|2024-10-28 13:46:00|||||||||1
1730123170000|2024-10-28 13:46:10|||||||||36
1730123190000|2024-10-28 13:46:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|6
1730123200000|2024-10-28 13:46:40|||||||||2
1730123210000|2024-10-28 13:46:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|10
1730123220000|2024-10-28 13:47:00|||||||||1
1730123230000|2024-10-28 13:47:10|||||||||7
1730123240000|2024-10-28 13:47:20|||||||||7
1730123250000|2024-10-28 13:47:30|||||||||16
1730123260000|2024-10-28 13:47:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|45
1730123270000|2024-10-28 13:47:50|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|0
1730123280000|2024-10-28 13:48:00|||||||||20
1730123290000|2024-10-28 13:48:10|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|5
1730123300000|2024-10-28 13:48:20|||||||||21
1730123310000|2024-10-28 13:48:30|||||||||12
1730123320000|2024-10-28 13:48:40|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|251
1730123330000|2024-10-28 13:48:50|||||||||18
1730123340000|2024-10-28 13:49:00|||||||||7
1730123350000|2024-10-28 13:49:10|||||||||1
1730123380000|2024-10-28 13:49:40|||||||||28
1730123390000|2024-10-28 13:49:50|||||||||5
1730123400000|2024-10-28 13:50:00|||||||||4
1730123410000|2024-10-28 13:50:10|||||||||5
1730123420000|2024-10-28 13:50:20|||||||||7
1730123430000|2024-10-28 13:50:30|||||||||2
1730123440000|2024-10-28 13:50:40|||||||||1
1730123460000|2024-10-28 13:51:00|||||||||2
1730123470000|2024-10-28 13:51:10|||||||||45
1730123480000|2024-10-28 13:51:20|||||||||28
1730123490000|2024-10-28 13:51:30|||||||||19
1730123530000|2024-10-28 13:52:10|||||||||30
1730123550000|2024-10-28 13:52:30|||||||||2
1730123560000|2024-10-28 13:52:40|||||||||3
1730123570000|2024-10-28 13:52:50|||||||||2
1730123580000|2024-10-28 13:53:00|||||||||4
1730123590000|2024-10-28 13:53:10|||||||||25
1730123600000|2024-10-28 13:53:20|||||||||1
1730123610000|2024-10-28 13:53:30|||||||||4
1730123620000|2024-10-28 13:53:40|||||||||20
1730123640000|2024-10-28 13:54:00|||||||||4
1730123650000|2024-10-28 13:54:10|||||||||23
1730123660000|2024-10-28 13:54:20|||||||||1
1730123680000|2024-10-28 13:54:40|18.8|18.64|18.72|18.56|18.8|18.64|18.72|18.56|295
1730123690000|2024-10-28 13:54:50|||||||||15
1730123700000|2024-10-28 13:55:00|||||||||9
1730123710000|2024-10-28 13:55:10|||||||||63
1730123730000|2024-10-28 13:55:30|||||||||123
1730123740000|2024-10-28 13:55:40|||||||||2
1730123750000|2024-10-28 13:55:50|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|385
1730123760000|2024-10-28 13:56:00|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|107
1730123770000|2024-10-28 13:56:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|24
1730123780000|2024-10-28 13:56:20|||||||||4
1730123790000|2024-10-28 13:56:30|||||||||1
1730123810000|2024-10-28 13:56:50|||||||||35
1730123820000|2024-10-28 13:57:00|||||||||1
1730123830000|2024-10-28 13:57:10|||||||||1
1730123840000|2024-10-28 13:57:20|||||||||226
1730123850000|2024-10-28 13:57:30|18.69|18.53|18.69|18.53|18.72|18.56|18.69|18.53|112
1730123860000|2024-10-28 13:57:40|18.72|18.56|18.67|18.51|18.72|18.56|18.67|18.51|50
1730123870000|2024-10-28 13:57:50|||||||||1
1730123880000|2024-10-28 13:58:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|3
1730123890000|2024-10-28 13:58:10|||||||||23
1730123900000|2024-10-28 13:58:20|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|19
1730123910000|2024-10-28 13:58:30|||||||||3
1730123920000|2024-10-28 13:58:40|||||||||5
1730123940000|2024-10-28 13:59:00|18.68|18.52|18.69|18.53|18.69|18.53|18.67|18.51|100
1730123950000|2024-10-28 13:59:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|105
1730123960000|2024-10-28 13:59:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|37
1730123990000|2024-10-28 13:59:50|||||||||46
1730124000000|2024-10-28 14:00:00|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|41
1730124020000|2024-10-28 14:00:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|23
1730124030000|2024-10-28 14:00:30|||||||||3
1730124040000|2024-10-28 14:00:40|||||||||4
1730124050000|2024-10-28 14:00:50|||||||||69
1730124060000|2024-10-28 14:01:00|||||||||18
1730124070000|2024-10-28 14:01:10|||||||||1
1730124080000|2024-10-28 14:01:20|||||||||42
1730124090000|2024-10-28 14:01:30|||||||||5
1730124110000|2024-10-28 14:01:50|||||||||12
1730124120000|2024-10-28 14:02:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|17
1730124130000|2024-10-28 14:02:10|18.66|18.5|18.64|18.48|18.67|18.51|18.64|18.48|179
1730124140000|2024-10-28 14:02:20|18.67|18.51|18.67|18.51|18.69|18.53|18.64|18.48|82
1730124150000|2024-10-28 14:02:30|18.66|18.5|18.66|18.5|18.67|18.51|18.64|18.48|77
1730124160000|2024-10-28 14:02:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|2
1730124170000|2024-10-28 14:02:50|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|92
1730124180000|2024-10-28 14:03:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|21
1730124190000|2024-10-28 14:03:10|||||||||6
1730124200000|2024-10-28 14:03:20|||||||||2
1730124210000|2024-10-28 14:03:30|||||||||3
1730124220000|2024-10-28 14:03:40|||||||||1
1730124230000|2024-10-28 14:03:50|||||||||1
1730124240000|2024-10-28 14:04:00|||||||||4
1730124250000|2024-10-28 14:04:10|||||||||1
1730124260000|2024-10-28 14:04:20|||||||||9
1730124270000|2024-10-28 14:04:30|||||||||6
1730124280000|2024-10-28 14:04:40|||||||||3
1730124290000|2024-10-28 14:04:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|25
1730124300000|2024-10-28 14:05:00|||||||||5
1730124310000|2024-10-28 14:05:10|||||||||2
1730124320000|2024-10-28 14:05:20|||||||||29
1730124330000|2024-10-28 14:05:30|||||||||3
1730124340000|2024-10-28 14:05:40|||||||||5
1730124350000|2024-10-28 14:05:50|||||||||16
1730124360000|2024-10-28 14:06:00|||||||||11
1730124370000|2024-10-28 14:06:10|||||||||4
1730124380000|2024-10-28 14:06:20|||||||||14
1730124390000|2024-10-28 14:06:30|18.63|18.47|18.64|18.48|18.64|18.48|18.61|18.45|42
1730124400000|2024-10-28 14:06:40|||||||||3
1730124410000|2024-10-28 14:06:50|||||||||3
1730124420000|2024-10-28 14:07:00|||||||||24
1730124440000|2024-10-28 14:07:20|||||||||31
1730124450000|2024-10-28 14:07:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|10
1730124460000|2024-10-28 14:07:40|||||||||13
1730124470000|2024-10-28 14:07:50|||||||||10
1730124480000|2024-10-28 14:08:00|||||||||5
1730124490000|2024-10-28 14:08:10|||||||||23
1730124500000|2024-10-28 14:08:20|||||||||11
1730124510000|2024-10-28 14:08:30|||||||||4
1730124520000|2024-10-28 14:08:40|||||||||3
1730124530000|2024-10-28 14:08:50|||||||||92
1730124540000|2024-10-28 14:09:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|22
1730124550000|2024-10-28 14:09:10|18.59|18.43|18.56|18.4|18.61|18.45|18.56|18.4|56
1730124560000|2024-10-28 14:09:20|||||||||13
1730124570000|2024-10-28 14:09:30|||||||||11
1730124580000|2024-10-28 14:09:40|||||||||3
1730124590000|2024-10-28 14:09:50|||||||||20
1730124600000|2024-10-28 14:10:00|||||||||16
1730124610000|2024-10-28 14:10:10|||||||||1
1730124620000|2024-10-28 14:10:20|||||||||12
1730124630000|2024-10-28 14:10:30|||||||||85
1730124640000|2024-10-28 14:10:40|||||||||1
1730124650000|2024-10-28 14:10:50|||||||||32
1730124660000|2024-10-28 14:11:00|||||||||27
1730124680000|2024-10-28 14:11:20|||||||||1
1730124690000|2024-10-28 14:11:30|||||||||1
1730124700000|2024-10-28 14:11:40|18.57|18.41|18.56|18.4|18.58|18.42|18.56|18.4|3
1730124710000|2024-10-28 14:11:50|||||||||16
1730124720000|2024-10-28 14:12:00|||||||||3
1730124740000|2024-10-28 14:12:20|18.58|18.42|18.58|18.42|18.58|18.42|18.56|18.4|0
1730124750000|2024-10-28 14:12:30|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|1
1730124760000|2024-10-28 14:12:40|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|1
1730124770000|2024-10-28 14:12:50|||||||||9
1730124780000|2024-10-28 14:13:00|||||||||11
1730124790000|2024-10-28 14:13:10|||||||||3
1730124810000|2024-10-28 14:13:30|||||||||3
1730124820000|2024-10-28 14:13:40|||||||||18
1730124830000|2024-10-28 14:13:50|||||||||4
1730124840000|2024-10-28 14:14:00|||||||||54
1730124850000|2024-10-28 14:14:10|18.61|18.45|18.61|18.45|18.61|18.45|18.58|18.42|416
1730124860000|2024-10-28 14:14:20|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|36
1730124870000|2024-10-28 14:14:30|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|21
1730124880000|2024-10-28 14:14:40|||||||||6
1730124890000|2024-10-28 14:14:50|||||||||10
1730124900000|2024-10-28 14:15:00|||||||||61
1730124910000|2024-10-28 14:15:10|||||||||2
1730124920000|2024-10-28 14:15:20|||||||||4
1730124930000|2024-10-28 14:15:30|||||||||15
1730124940000|2024-10-28 14:15:40|||||||||3
1730124950000|2024-10-28 14:15:50|||||||||3
1730124960000|2024-10-28 14:16:00|||||||||3
1730124970000|2024-10-28 14:16:10|||||||||1
1730124980000|2024-10-28 14:16:20|||||||||70
1730124990000|2024-10-28 14:16:30|||||||||33
1730125010000|2024-10-28 14:16:50|||||||||12
1730125020000|2024-10-28 14:17:00|||||||||5
1730125030000|2024-10-28 14:17:10|||||||||13
1730125040000|2024-10-28 14:17:20|||||||||14
1730125050000|2024-10-28 14:17:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|88
1730125060000|2024-10-28 14:17:40|||||||||79
1730125070000|2024-10-28 14:17:50|||||||||2
1730125080000|2024-10-28 14:18:00|||||||||198
1730125090000|2024-10-28 14:18:10|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|50
1730125100000|2024-10-28 14:18:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|23
1730125110000|2024-10-28 14:18:30|18.67|18.51|18.66|18.5|18.68|18.52|18.66|18.5|71
1730125120000|2024-10-28 14:18:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1730125130000|2024-10-28 14:18:50|||||||||2
1730125140000|2024-10-28 14:19:00|||||||||2
1730125150000|2024-10-28 14:19:10|||||||||1
1730125160000|2024-10-28 14:19:20|||||||||10
1730125170000|2024-10-28 14:19:30|||||||||9
1730125180000|2024-10-28 14:19:40|||||||||2
1730125190000|2024-10-28 14:19:50|||||||||6
1730125200000|2024-10-28 14:20:00|||||||||24
1730125210000|2024-10-28 14:20:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|14
1730125220000|2024-10-28 14:20:20|||||||||1
1730125230000|2024-10-28 14:20:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1730125240000|2024-10-28 14:20:40|||||||||2
1730125250000|2024-10-28 14:20:50|||||||||13
1730125260000|2024-10-28 14:21:00|||||||||1
1730125270000|2024-10-28 14:21:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|16
1730125280000|2024-10-28 14:21:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|4
1730125290000|2024-10-28 14:21:30|||||||||45
1730125300000|2024-10-28 14:21:40|||||||||18
1730125310000|2024-10-28 14:21:50|||||||||6
1730125320000|2024-10-28 14:22:00|||||||||14
1730125330000|2024-10-28 14:22:10|||||||||2
1730125340000|2024-10-28 14:22:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|112
1730125350000|2024-10-28 14:22:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|8
1730125360000|2024-10-28 14:22:40|||||||||33
1730125370000|2024-10-28 14:22:50|||||||||6
1730125380000|2024-10-28 14:23:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1730125390000|2024-10-28 14:23:10|||||||||37
1730125400000|2024-10-28 14:23:20|||||||||3
1730125410000|2024-10-28 14:23:30|||||||||4
1730125420000|2024-10-28 14:23:40|||||||||4
1730125430000|2024-10-28 14:23:50|||||||||24
1730125440000|2024-10-28 14:24:00|||||||||3
1730125450000|2024-10-28 14:24:10|18.63|18.47|18.66|18.5|18.66|18.5|18.61|18.45|44
1730125460000|2024-10-28 14:24:20|||||||||1
1730125470000|2024-10-28 14:24:30|||||||||8
1730125480000|2024-10-28 14:24:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1730125490000|2024-10-28 14:24:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|138
1730125510000|2024-10-28 14:25:10|||||||||116
1730125520000|2024-10-28 14:25:20|||||||||1
1730125530000|2024-10-28 14:25:30|||||||||1
1730125540000|2024-10-28 14:25:40|||||||||11
1730125550000|2024-10-28 14:25:50|||||||||25
1730125560000|2024-10-28 14:26:00|||||||||8
1730125570000|2024-10-28 14:26:10|||||||||21
1730125580000|2024-10-28 14:26:20|||||||||16
1730125590000|2024-10-28 14:26:30|||||||||13
1730125600000|2024-10-28 14:26:40|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|37
1730125610000|2024-10-28 14:26:50|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|68
1730125620000|2024-10-28 14:27:00|||||||||2
1730125630000|2024-10-28 14:27:10|||||||||32
1730125640000|2024-10-28 14:27:20|||||||||18
1730125650000|2024-10-28 14:27:30|||||||||13
1730125660000|2024-10-28 14:27:40|||||||||25
1730125670000|2024-10-28 14:27:50|||||||||15
1730125680000|2024-10-28 14:28:00|||||||||24
1730125690000|2024-10-28 14:28:10|||||||||11
1730125700000|2024-10-28 14:28:20|||||||||8
1730125710000|2024-10-28 14:28:30|||||||||12
1730125720000|2024-10-28 14:28:40|||||||||41
1730125730000|2024-10-28 14:28:50|||||||||11
1730125740000|2024-10-28 14:29:00|||||||||10
1730125750000|2024-10-28 14:29:10|||||||||9
1730125760000|2024-10-28 14:29:20|||||||||20
1730125770000|2024-10-28 14:29:30|||||||||6
1730125780000|2024-10-28 14:29:40|||||||||21
1730125790000|2024-10-28 14:29:50|||||||||12
1730125800000|2024-10-28 14:30:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|272
1730125810000|2024-10-28 14:30:10|18.7|18.54|18.66|18.5|18.7|18.54|18.66|18.5|111
1730125820000|2024-10-28 14:30:20|||||||||1
1730125830000|2024-10-28 14:30:30|||||||||1
1730125840000|2024-10-28 14:30:40|||||||||32
1730125860000|2024-10-28 14:31:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1730125870000|2024-10-28 14:31:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|36
1730125880000|2024-10-28 14:31:20|||||||||8
1730125890000|2024-10-28 14:31:30|18.68|18.52|18.66|18.5|18.69|18.53|18.66|18.5|10
1730125900000|2024-10-28 14:31:40|18.68|18.52|18.71|18.55|18.71|18.55|18.66|18.5|18
1730125920000|2024-10-28 14:32:00|||||||||1
1730125930000|2024-10-28 14:32:10|||||||||2
1730125940000|2024-10-28 14:32:20|||||||||1
1730125970000|2024-10-28 14:32:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|92
1730125980000|2024-10-28 14:33:00|||||||||11
1730126010000|2024-10-28 14:33:30|||||||||19
1730126020000|2024-10-28 14:33:40|||||||||1
1730126030000|2024-10-28 14:33:50|||||||||3
1730126040000|2024-10-28 14:34:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|166
1730126060000|2024-10-28 14:34:20|||||||||1
1730126070000|2024-10-28 14:34:30|||||||||15
1730126090000|2024-10-28 14:34:50|||||||||1
1730126100000|2024-10-28 14:35:00|||||||||1
1730126120000|2024-10-28 14:35:20|||||||||1
1730126130000|2024-10-28 14:35:30|||||||||2
1730126140000|2024-10-28 14:35:40|||||||||1
1730126150000|2024-10-28 14:35:50|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|15
1730126160000|2024-10-28 14:36:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|2
1730126170000|2024-10-28 14:36:10|||||||||4
1730126180000|2024-10-28 14:36:20|||||||||1
1730126190000|2024-10-28 14:36:30|||||||||3
1730126200000|2024-10-28 14:36:40|||||||||20
1730126210000|2024-10-28 14:36:50|||||||||3
1730126220000|2024-10-28 14:37:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730126230000|2024-10-28 14:37:10|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|1
1730126240000|2024-10-28 14:37:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1730126250000|2024-10-28 14:37:30|||||||||9
1730126260000|2024-10-28 14:37:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1730126270000|2024-10-28 14:37:50|||||||||4
1730126280000|2024-10-28 14:38:00|||||||||1
1730126290000|2024-10-28 14:38:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1730126300000|2024-10-28 14:38:20|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|0
1730126310000|2024-10-28 14:38:30|||||||||3
1730126330000|2024-10-28 14:38:50|||||||||16
1730126340000|2024-10-28 14:39:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730126350000|2024-10-28 14:39:10|||||||||1
1730126360000|2024-10-28 14:39:20|||||||||2
1730126370000|2024-10-28 14:39:30|||||||||1
1730126380000|2024-10-28 14:39:40|||||||||1
1730126390000|2024-10-28 14:39:50|||||||||4
1730126400000|2024-10-28 14:40:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|28
1730126410000|2024-10-28 14:40:10|||||||||1
1730126430000|2024-10-28 14:40:30|||||||||1
1730126450000|2024-10-28 14:40:50|||||||||17
1730126490000|2024-10-28 14:41:30|||||||||2
1730126500000|2024-10-28 14:41:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|5
1730126510000|2024-10-28 14:41:50|||||||||5
1730126520000|2024-10-28 14:42:00|||||||||4
1730126530000|2024-10-28 14:42:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|19
1730126540000|2024-10-28 14:42:20|||||||||1
1730126550000|2024-10-28 14:42:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|21
1730126560000|2024-10-28 14:42:40|||||||||3
1730126570000|2024-10-28 14:42:50|||||||||12
1730126580000|2024-10-28 14:43:00|||||||||21
1730126590000|2024-10-28 14:43:10|||||||||149
1730126600000|2024-10-28 14:43:20|||||||||38
1730126610000|2024-10-28 14:43:30|||||||||29
1730126620000|2024-10-28 14:43:40|||||||||14
1730126630000|2024-10-28 14:43:50|||||||||10
1730126640000|2024-10-28 14:44:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|60
1730126650000|2024-10-28 14:44:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|20
1730126670000|2024-10-28 14:44:30|||||||||18
1730126680000|2024-10-28 14:44:40|||||||||15
1730126690000|2024-10-28 14:44:50|||||||||8
1730126700000|2024-10-28 14:45:00|||||||||22
1730126720000|2024-10-28 14:45:20|||||||||12
1730126730000|2024-10-28 14:45:30|||||||||15
1730126740000|2024-10-28 14:45:40|||||||||7
1730126750000|2024-10-28 14:45:50|||||||||1
1730126760000|2024-10-28 14:46:00|||||||||15
1730126770000|2024-10-28 14:46:10|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|9
1730126780000|2024-10-28 14:46:20|||||||||32
1730126790000|2024-10-28 14:46:30|||||||||2
1730126800000|2024-10-28 14:46:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1730126830000|2024-10-28 14:47:10|||||||||1
1730126840000|2024-10-28 14:47:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1730126850000|2024-10-28 14:47:30|||||||||7
1730126860000|2024-10-28 14:47:40|||||||||2
1730126870000|2024-10-28 14:47:50|||||||||3
1730126890000|2024-10-28 14:48:10|||||||||34
1730126900000|2024-10-28 14:48:20|||||||||1
1730126910000|2024-10-28 14:48:30|||||||||1
1730126920000|2024-10-28 14:48:40|||||||||7
1730126930000|2024-10-28 14:48:50|||||||||1
1730126940000|2024-10-28 14:49:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|40
1730126950000|2024-10-28 14:49:10|||||||||9
1730126960000|2024-10-28 14:49:20|||||||||15
1730126970000|2024-10-28 14:49:30|||||||||9
1730126980000|2024-10-28 14:49:40|||||||||95
1730126990000|2024-10-28 14:49:50|||||||||2
1730127000000|2024-10-28 14:50:00|||||||||15
1730127010000|2024-10-28 14:50:10|||||||||11
1730127020000|2024-10-28 14:50:20|||||||||7
1730127030000|2024-10-28 14:50:30|||||||||15
1730127040000|2024-10-28 14:50:40|||||||||3
1730127050000|2024-10-28 14:50:50|||||||||8
1730127060000|2024-10-28 14:51:00|||||||||17
1730127070000|2024-10-28 14:51:10|||||||||13
1730127080000|2024-10-28 14:51:20|||||||||7
1730127090000|2024-10-28 14:51:30|||||||||7
1730127100000|2024-10-28 14:51:40|||||||||16
1730127110000|2024-10-28 14:51:50|||||||||7
1730127120000|2024-10-28 14:52:00|||||||||11
1730127130000|2024-10-28 14:52:10|||||||||5
1730127140000|2024-10-28 14:52:20|||||||||7
1730127160000|2024-10-28 14:52:40|||||||||10
1730127170000|2024-10-28 14:52:50|||||||||1
1730127180000|2024-10-28 14:53:00|||||||||3
1730127190000|2024-10-28 14:53:10|||||||||3
1730127210000|2024-10-28 14:53:30|||||||||8
1730127220000|2024-10-28 14:53:40|||||||||2
1730127230000|2024-10-28 14:53:50|||||||||1
1730127240000|2024-10-28 14:54:00|||||||||2
1730127260000|2024-10-28 14:54:20|||||||||2
1730127270000|2024-10-28 14:54:30|||||||||3
1730127280000|2024-10-28 14:54:40|||||||||2
1730127290000|2024-10-28 14:54:50|||||||||1
1730127300000|2024-10-28 14:55:00|||||||||5
1730127310000|2024-10-28 14:55:10|||||||||1
1730127330000|2024-10-28 14:55:30|||||||||7
1730127340000|2024-10-28 14:55:40|||||||||3
1730127350000|2024-10-28 14:55:50|||||||||1
1730127360000|2024-10-28 14:56:00|||||||||208
1730127370000|2024-10-28 14:56:10|||||||||10
1730127380000|2024-10-28 14:56:20|||||||||20
1730127390000|2024-10-28 14:56:30|||||||||1
1730127400000|2024-10-28 14:56:40|||||||||12
1730127410000|2024-10-28 14:56:50|||||||||5
1730127420000|2024-10-28 14:57:00|||||||||3
1730127430000|2024-10-28 14:57:10|||||||||1
1730127450000|2024-10-28 14:57:30|||||||||1
1730127460000|2024-10-28 14:57:40|||||||||4
1730127470000|2024-10-28 14:57:50|||||||||1
1730127480000|2024-10-28 14:58:00|||||||||9
1730127490000|2024-10-28 14:58:10|||||||||2
1730127500000|2024-10-28 14:58:20|||||||||2
1730127520000|2024-10-28 14:58:40|||||||||3
1730127530000|2024-10-28 14:58:50|||||||||3
1730127540000|2024-10-28 14:59:00|||||||||5
1730127550000|2024-10-28 14:59:10|||||||||16
1730127570000|2024-10-28 14:59:30|||||||||1
1730127580000|2024-10-28 14:59:40|||||||||91
1730127590000|2024-10-28 14:59:50|||||||||19
1730127600000|2024-10-28 15:00:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|39
1730127610000|2024-10-28 15:00:10|||||||||41
1730127630000|2024-10-28 15:00:30|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|0
1730127640000|2024-10-28 15:00:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|60
1730127650000|2024-10-28 15:00:50|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|28
1730127660000|2024-10-28 15:01:00|||||||||1
1730127670000|2024-10-28 15:01:10|||||||||12
1730127680000|2024-10-28 15:01:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|2
1730127690000|2024-10-28 15:01:30|||||||||2
1730127700000|2024-10-28 15:01:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|16
1730127720000|2024-10-28 15:02:00|||||||||1
1730127730000|2024-10-28 15:02:10|||||||||8
1730127740000|2024-10-28 15:02:20|||||||||7
1730127760000|2024-10-28 15:02:40|||||||||8
1730127770000|2024-10-28 15:02:50|||||||||1
1730127780000|2024-10-28 15:03:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|40
1730127790000|2024-10-28 15:03:10|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|110
1730127800000|2024-10-28 15:03:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730127810000|2024-10-28 15:03:30|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1730127820000|2024-10-28 15:03:40|||||||||1
1730127830000|2024-10-28 15:03:50|||||||||13
1730127840000|2024-10-28 15:04:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|14
1730127860000|2024-10-28 15:04:20|||||||||1
1730127870000|2024-10-28 15:04:30|||||||||2
1730127880000|2024-10-28 15:04:40|||||||||1
1730127890000|2024-10-28 15:04:50|||||||||11
1730127900000|2024-10-28 15:05:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1730127910000|2024-10-28 15:05:10|||||||||12
1730127920000|2024-10-28 15:05:20|||||||||2
1730127930000|2024-10-28 15:05:30|||||||||5
1730127940000|2024-10-28 15:05:40|||||||||2
1730127960000|2024-10-28 15:06:00|||||||||3
1730127980000|2024-10-28 15:06:20|||||||||1
1730127990000|2024-10-28 15:06:30|||||||||1
1730128000000|2024-10-28 15:06:40|||||||||2
1730128010000|2024-10-28 15:06:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1730128020000|2024-10-28 15:07:00|||||||||6
1730128030000|2024-10-28 15:07:10|||||||||1
1730128040000|2024-10-28 15:07:20|||||||||3
1730128060000|2024-10-28 15:07:40|||||||||3
1730128070000|2024-10-28 15:07:50|||||||||3
1730128090000|2024-10-28 15:08:10|||||||||10
1730128100000|2024-10-28 15:08:20|||||||||10
1730128110000|2024-10-28 15:08:30|||||||||2
1730128120000|2024-10-28 15:08:40|||||||||1
1730128130000|2024-10-28 15:08:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|18
1730128140000|2024-10-28 15:09:00|||||||||23
1730128150000|2024-10-28 15:09:10|||||||||1
1730128160000|2024-10-28 15:09:20|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1730128170000|2024-10-28 15:09:30|||||||||1
1730128180000|2024-10-28 15:09:40|||||||||1
1730128190000|2024-10-28 15:09:50|||||||||2
1730128200000|2024-10-28 15:10:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1730128210000|2024-10-28 15:10:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1730128230000|2024-10-28 15:10:30|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|1
1730128240000|2024-10-28 15:10:40|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|0
1730128250000|2024-10-28 15:10:50|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|0
1730128260000|2024-10-28 15:11:00|||||||||2
1730128280000|2024-10-28 15:11:20|||||||||2
1730128290000|2024-10-28 15:11:30|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|51
1730128300000|2024-10-28 15:11:40|||||||||2
1730128310000|2024-10-28 15:11:50|||||||||11
1730128320000|2024-10-28 15:12:00|||||||||4
1730128330000|2024-10-28 15:12:10|||||||||11
1730128340000|2024-10-28 15:12:20|||||||||1
1730128360000|2024-10-28 15:12:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1730128370000|2024-10-28 15:12:50|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|1
1730128380000|2024-10-28 15:13:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|35
1730128390000|2024-10-28 15:13:10|||||||||5
1730128400000|2024-10-28 15:13:20|||||||||1
1730128410000|2024-10-28 15:13:30|||||||||2
1730128420000|2024-10-28 15:13:40|||||||||1
1730128440000|2024-10-28 15:14:00|||||||||2
1730128450000|2024-10-28 15:14:10|||||||||2
1730128460000|2024-10-28 15:14:20|||||||||26
1730128470000|2024-10-28 15:14:30|||||||||4
1730128480000|2024-10-28 15:14:40|||||||||7
1730128490000|2024-10-28 15:14:50|||||||||11
1730128500000|2024-10-28 15:15:00|||||||||5
1730128510000|2024-10-28 15:15:10|||||||||25
1730128520000|2024-10-28 15:15:20|||||||||13
1730128530000|2024-10-28 15:15:30|||||||||22
1730128540000|2024-10-28 15:15:40|||||||||5
1730128550000|2024-10-28 15:15:50|||||||||1
1730128570000|2024-10-28 15:16:10|||||||||1
1730128600000|2024-10-28 15:16:40|||||||||2
1730128610000|2024-10-28 15:16:50|||||||||10
1730128620000|2024-10-28 15:17:00|18.62|18.46|18.62|18.46|18.64|18.48|18.59|18.43|471
1730128630000|2024-10-28 15:17:10|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|1
1730128640000|2024-10-28 15:17:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1730128670000|2024-10-28 15:17:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1730128680000|2024-10-28 15:18:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1730128710000|2024-10-28 15:18:30|||||||||3
1730128740000|2024-10-28 15:19:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|31
1730128750000|2024-10-28 15:19:10|18.63|18.47|18.64|18.48|18.64|18.48|18.61|18.45|2
1730128760000|2024-10-28 15:19:20|18.63|18.47|18.64|18.48|18.64|18.48|18.61|18.45|1
1730128770000|2024-10-28 15:19:30|18.63|18.47|18.64|18.48|18.64|18.48|18.61|18.45|2
1730128800000|2024-10-28 15:20:00|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|72
1730128810000|2024-10-28 15:20:10|18.6|18.44|18.61|18.45|18.64|18.48|18.6|18.44|285
1730128820000|2024-10-28 15:20:20|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|12
1730128830000|2024-10-28 15:20:30|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|3
1730128840000|2024-10-28 15:20:40|18.63|18.47|18.61|18.45|18.63|18.47|18.61|18.45|0
1730128850000|2024-10-28 15:20:50|||||||||10
1730128860000|2024-10-28 15:21:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|0
1730128870000|2024-10-28 15:21:10|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|0
1730128890000|2024-10-28 15:21:30|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1730128900000|2024-10-28 15:21:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|0
1730128910000|2024-10-28 15:21:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1730128920000|2024-10-28 15:22:00|||||||||2
1730128930000|2024-10-28 15:22:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1730128960000|2024-10-28 15:22:40|||||||||10
1730128970000|2024-10-28 15:22:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1730128980000|2024-10-28 15:23:00|18.6|18.44|18.59|18.43|18.61|18.45|18.59|18.43|0
1730129010000|2024-10-28 15:23:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1730129030000|2024-10-28 15:23:50|||||||||1
1730129040000|2024-10-28 15:24:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|44
1730129050000|2024-10-28 15:24:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1730129080000|2024-10-28 15:24:40|||||||||1
1730129130000|2024-10-28 15:25:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|107
1730129150000|2024-10-28 15:25:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1730129170000|2024-10-28 15:26:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|118
1730129180000|2024-10-28 15:26:20|||||||||1
1730129200000|2024-10-28 15:26:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1730129210000|2024-10-28 15:26:50|||||||||1
1730129220000|2024-10-28 15:27:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|54
1730129240000|2024-10-28 15:27:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|57
1730129270000|2024-10-28 15:27:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1730129280000|2024-10-28 15:28:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|2
1730129300000|2024-10-28 15:28:20|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|0
1730129310000|2024-10-28 15:28:30|||||||||1
1730129330000|2024-10-28 15:28:50|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1730129360000|2024-10-28 15:29:20|||||||||1
1730129370000|2024-10-28 15:29:30|||||||||3
1730129410000|2024-10-28 15:30:10|||||||||3
1730129460000|2024-10-28 15:31:00|||||||||41
1730129470000|2024-10-28 15:31:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|35
1730129490000|2024-10-28 15:31:30|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|33
1730129500000|2024-10-28 15:31:40|||||||||1
1730129520000|2024-10-28 15:32:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|79
1730129530000|2024-10-28 15:32:10|||||||||24
1730129560000|2024-10-28 15:32:40|||||||||28
1730129580000|2024-10-28 15:33:00|||||||||5
1730129590000|2024-10-28 15:33:10|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|80
1730129600000|2024-10-28 15:33:20|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|22
1730129610000|2024-10-28 15:33:30|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|10
1730129620000|2024-10-28 15:33:40|||||||||1
1730129630000|2024-10-28 15:33:50|||||||||1
1730129660000|2024-10-28 15:34:20|||||||||4
1730129670000|2024-10-28 15:34:30|||||||||2
1730129680000|2024-10-28 15:34:40|18.65|18.49|18.66|18.5|18.69|18.53|18.65|18.49|11
1730129690000|2024-10-28 15:34:50|18.65|18.49|18.64|18.48|18.66|18.5|18.64|18.48|0
1730129720000|2024-10-28 15:35:20|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|113
1730129740000|2024-10-28 15:35:40|||||||||1
1730129750000|2024-10-28 15:35:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|6
1730129760000|2024-10-28 15:36:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730129770000|2024-10-28 15:36:10|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|157
1730129790000|2024-10-28 15:36:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|4
1730129800000|2024-10-28 15:36:40|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|0
1730129810000|2024-10-28 15:36:50|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1730129820000|2024-10-28 15:37:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1730129830000|2024-10-28 15:37:10|||||||||1
1730129840000|2024-10-28 15:37:20|||||||||1
1730129900000|2024-10-28 15:38:20|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|2
1730129920000|2024-10-28 15:38:40|||||||||1
1730129940000|2024-10-28 15:39:00|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|2
1730129950000|2024-10-28 15:39:10|||||||||6
1730129960000|2024-10-28 15:39:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|137
1730129970000|2024-10-28 15:39:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|23
1730129980000|2024-10-28 15:39:40|||||||||2
1730130000000|2024-10-28 15:40:00|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|12
1730130010000|2024-10-28 15:40:10|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|12
1730130070000|2024-10-28 15:41:10|||||||||2
1730130100000|2024-10-28 15:41:40|||||||||11
1730130150000|2024-10-28 15:42:30|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|129
1730130160000|2024-10-28 15:42:40|||||||||4
1730130170000|2024-10-28 15:42:50|||||||||5
1730130190000|2024-10-28 15:43:10|||||||||1
1730130200000|2024-10-28 15:43:20|||||||||1
1730130210000|2024-10-28 15:43:30|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|126
1730130220000|2024-10-28 15:43:40|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|7
1730130230000|2024-10-28 15:43:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|38
1730130260000|2024-10-28 15:44:20|||||||||1
1730130270000|2024-10-28 15:44:30|||||||||1
1730130290000|2024-10-28 15:44:50|||||||||3
1730130300000|2024-10-28 15:45:00|||||||||1
1730130310000|2024-10-28 15:45:10|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|94
1730130320000|2024-10-28 15:45:20|18.73|18.57|18.69|18.53|18.74|18.58|18.69|18.53|7
1730130330000|2024-10-28 15:45:30|||||||||2
1730130340000|2024-10-28 15:45:40|||||||||1
1730130360000|2024-10-28 15:46:00|||||||||1
1730130370000|2024-10-28 15:46:10|18.74|18.58|18.71|18.55|18.74|18.58|18.69|18.53|47
1730130380000|2024-10-28 15:46:20|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|1
1730130390000|2024-10-28 15:46:30|||||||||1
1730130400000|2024-10-28 15:46:40|||||||||12
1730130420000|2024-10-28 15:47:00|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|5
1730130430000|2024-10-28 15:47:10|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|6
1730130440000|2024-10-28 15:47:20|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|1
1730130450000|2024-10-28 15:47:30|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|1
1730130580000|2024-10-28 15:49:40|||||||||4
1730130600000|2024-10-28 15:50:00|||||||||1
1730130610000|2024-10-28 15:50:10|||||||||2
1730130620000|2024-10-28 15:50:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|12
1730130630000|2024-10-28 15:50:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1730130660000|2024-10-28 15:51:00|||||||||1
1730130670000|2024-10-28 15:51:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1730130680000|2024-10-28 15:51:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1730130690000|2024-10-28 15:51:30|||||||||1
1730130710000|2024-10-28 15:51:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1730130720000|2024-10-28 15:52:00|||||||||3
1730130730000|2024-10-28 15:52:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730130740000|2024-10-28 15:52:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|79
1730130750000|2024-10-28 15:52:30|||||||||1
1730130780000|2024-10-28 15:53:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1730130790000|2024-10-28 15:53:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|54
1730130800000|2024-10-28 15:53:20|||||||||1
1730130810000|2024-10-28 15:53:30|||||||||1
1730130840000|2024-10-28 15:54:00|||||||||2
1730130850000|2024-10-28 15:54:10|||||||||19
1730130870000|2024-10-28 15:54:30|||||||||2
1730130890000|2024-10-28 15:54:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|19
1730130900000|2024-10-28 15:55:00|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|1
1730130910000|2024-10-28 15:55:10|||||||||2
1730130920000|2024-10-28 15:55:20|||||||||1
1730130930000|2024-10-28 15:55:30|||||||||1
1730130960000|2024-10-28 15:56:00|||||||||5
1730130970000|2024-10-28 15:56:10|||||||||20
1730130990000|2024-10-28 15:56:30|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|5
1730131000000|2024-10-28 15:56:40|||||||||1
1730131010000|2024-10-28 15:56:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|2
1730131020000|2024-10-28 15:57:00|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|3
1730131030000|2024-10-28 15:57:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1730131040000|2024-10-28 15:57:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|1
1730131050000|2024-10-28 15:57:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|115
1730131060000|2024-10-28 15:57:40|||||||||1
1730131070000|2024-10-28 15:57:50|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|20
1730131080000|2024-10-28 15:58:00|18.71|18.55|18.73|18.57|18.74|18.58|18.69|18.53|12
1730131090000|2024-10-28 15:58:10|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|0
1730131100000|2024-10-28 15:58:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|326
1730131110000|2024-10-28 15:58:30|||||||||1
1730131120000|2024-10-28 15:58:40|||||||||1
1730131140000|2024-10-28 15:59:00|||||||||1
1730131150000|2024-10-28 15:59:10|||||||||10
1730131170000|2024-10-28 15:59:30|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|12
1730131190000|2024-10-28 15:59:50|||||||||1
1730131200000|2024-10-28 16:00:00|||||||||36
1730131210000|2024-10-28 16:00:10|||||||||6
1730131220000|2024-10-28 16:00:20|||||||||2
1730131230000|2024-10-28 16:00:30|||||||||11
1730131240000|2024-10-28 16:00:40|||||||||11
1730131250000|2024-10-28 16:00:50|||||||||1
1730131260000|2024-10-28 16:01:00|||||||||44
1730131290000|2024-10-28 16:01:30|||||||||1
1730131300000|2024-10-28 16:01:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|8
1730131310000|2024-10-28 16:01:50|18.73|18.57|18.74|18.58|18.74|18.58|18.69|18.53|107
1730131320000|2024-10-28 16:02:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|2
1730131340000|2024-10-28 16:02:20|||||||||2
1730131350000|2024-10-28 16:02:30|18.7|18.54|18.69|18.53|18.74|18.58|18.69|18.53|31
1730131360000|2024-10-28 16:02:40|||||||||1
1730131370000|2024-10-28 16:02:50|||||||||10
1730131380000|2024-10-28 16:03:00|18.68|18.52|18.69|18.53|18.69|18.53|18.66|18.5|18
1730131400000|2024-10-28 16:03:20|18.68|18.52|18.66|18.5|18.69|18.53|18.66|18.5|3
1730131410000|2024-10-28 16:03:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|15
1730131420000|2024-10-28 16:03:40|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|1
1730131430000|2024-10-28 16:03:50|18.68|18.52|18.66|18.5|18.69|18.53|18.66|18.5|0
1730131440000|2024-10-28 16:04:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|3
1730131450000|2024-10-28 16:04:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|0
1730131460000|2024-10-28 16:04:20|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|29
1730131470000|2024-10-28 16:04:30|18.68|18.52|18.66|18.5|18.69|18.53|18.66|18.5|2
1730131480000|2024-10-28 16:04:40|||||||||16
1730131490000|2024-10-28 16:04:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1730131500000|2024-10-28 16:05:00|||||||||1
1730131530000|2024-10-28 16:05:30|||||||||2
1730131560000|2024-10-28 16:06:00|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|134
1730131570000|2024-10-28 16:06:10|||||||||3
1730131580000|2024-10-28 16:06:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1730131590000|2024-10-28 16:06:30|||||||||2
1730131600000|2024-10-28 16:06:40|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|0
1730131610000|2024-10-28 16:06:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1730131630000|2024-10-28 16:07:10|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|2
1730131640000|2024-10-28 16:07:20|18.65|18.49|18.66|18.5|18.66|18.5|18.64|18.48|0
1730131660000|2024-10-28 16:07:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|2
1730131670000|2024-10-28 16:07:50|||||||||49
1730131680000|2024-10-28 16:08:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1730131690000|2024-10-28 16:08:10|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|1
1730131700000|2024-10-28 16:08:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1730131720000|2024-10-28 16:08:40|||||||||1
1730131740000|2024-10-28 16:09:00|||||||||1
1730131750000|2024-10-28 16:09:10|||||||||1
1730131770000|2024-10-28 16:09:30|||||||||1
1730131780000|2024-10-28 16:09:40|||||||||1
1730131810000|2024-10-28 16:10:10|||||||||2
1730131820000|2024-10-28 16:10:20|||||||||1
1730131830000|2024-10-28 16:10:30|18.63|18.47|18.61|18.45|18.64|18.48|18.61|18.45|15
1730131840000|2024-10-28 16:10:40|||||||||25
1730131850000|2024-10-28 16:10:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|10
1730131860000|2024-10-28 16:11:00|18.61|18.45|18.6|18.44|18.61|18.45|18.59|18.43|1
1730131870000|2024-10-28 16:11:10|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|2
1730131880000|2024-10-28 16:11:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1730131890000|2024-10-28 16:11:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|2
1730131900000|2024-10-28 16:11:40|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|35
1730131910000|2024-10-28 16:11:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1730131920000|2024-10-28 16:12:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|21
1730131930000|2024-10-28 16:12:10|||||||||2
1730131960000|2024-10-28 16:12:40|||||||||6
1730131990000|2024-10-28 16:13:10|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|2
1730132020000|2024-10-28 16:13:40|||||||||10
1730132030000|2024-10-28 16:13:50|||||||||1
1730132040000|2024-10-28 16:14:00|||||||||6
1730132050000|2024-10-28 16:14:10|||||||||2
1730132060000|2024-10-28 16:14:20|||||||||3
1730132080000|2024-10-28 16:14:40|||||||||2
1730132100000|2024-10-28 16:15:00|||||||||13
1730132110000|2024-10-28 16:15:10|||||||||2
1730132130000|2024-10-28 16:15:30|||||||||1
1730132140000|2024-10-28 16:15:40|||||||||1
1730132170000|2024-10-28 16:16:10|||||||||1
1730132180000|2024-10-28 16:16:20|||||||||1
1730132190000|2024-10-28 16:16:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|182
1730132200000|2024-10-28 16:16:40|||||||||2
1730132210000|2024-10-28 16:16:50|||||||||2
1730132220000|2024-10-28 16:17:00|||||||||1
1730132230000|2024-10-28 16:17:10|||||||||1
1730132240000|2024-10-28 16:17:20|||||||||22
1730132250000|2024-10-28 16:17:30|||||||||1
1730132260000|2024-10-28 16:17:40|||||||||1
1730132280000|2024-10-28 16:18:00|||||||||277
1730132290000|2024-10-28 16:18:10|||||||||1
1730132320000|2024-10-28 16:18:40|||||||||2
1730132330000|2024-10-28 16:18:50|||||||||6
1730132380000|2024-10-28 16:19:40|||||||||1
1730132390000|2024-10-28 16:19:50|||||||||2
1730132400000|2024-10-28 16:20:00|||||||||1
1730132410000|2024-10-28 16:20:10|||||||||1
1730132440000|2024-10-28 16:20:40|||||||||3
1730132470000|2024-10-28 16:21:10|||||||||1
1730132480000|2024-10-28 16:21:20|||||||||1
1730132500000|2024-10-28 16:21:40|||||||||1
1730132510000|2024-10-28 16:21:50|||||||||1
1730132530000|2024-10-28 16:22:10|||||||||1
1730132540000|2024-10-28 16:22:20|||||||||1
1730132560000|2024-10-28 16:22:40|||||||||3
1730132600000|2024-10-28 16:23:20|||||||||5
1730132610000|2024-10-28 16:23:30|||||||||2
1730132620000|2024-10-28 16:23:40|||||||||2
1730132630000|2024-10-28 16:23:50|||||||||1
1730132650000|2024-10-28 16:24:10|||||||||4
1730132660000|2024-10-28 16:24:20|||||||||5
1730132670000|2024-10-28 16:24:30|||||||||1
1730132680000|2024-10-28 16:24:40|||||||||3
1730132730000|2024-10-28 16:25:30|||||||||2
1730132760000|2024-10-28 16:26:00|||||||||1
1730132780000|2024-10-28 16:26:20|||||||||1
1730132800000|2024-10-28 16:26:40|||||||||1
1730132810000|2024-10-28 16:26:50|||||||||3
1730132820000|2024-10-28 16:27:00|||||||||101
1730132830000|2024-10-28 16:27:10|||||||||1
1730132870000|2024-10-28 16:27:50|||||||||1
1730132890000|2024-10-28 16:28:10|||||||||9
1730132900000|2024-10-28 16:28:20|||||||||2
1730132910000|2024-10-28 16:28:30|||||||||1
1730132920000|2024-10-28 16:28:40|||||||||1
1730132930000|2024-10-28 16:28:50|||||||||4
1730132940000|2024-10-28 16:29:00|||||||||1
1730132960000|2024-10-28 16:29:20|||||||||1
1730132970000|2024-10-28 16:29:30|||||||||103
1730132990000|2024-10-28 16:29:50|||||||||2
1730133010000|2024-10-28 16:30:10|||||||||6
1730133040000|2024-10-28 16:30:40|||||||||23
1730133050000|2024-10-28 16:30:50|||||||||1
1730133070000|2024-10-28 16:31:10|||||||||1
1730133090000|2024-10-28 16:31:30|||||||||1
1730133100000|2024-10-28 16:31:40|||||||||1
1730133110000|2024-10-28 16:31:50|||||||||1
1730133120000|2024-10-28 16:32:00|||||||||1
1730133140000|2024-10-28 16:32:20|||||||||3
1730133150000|2024-10-28 16:32:30|||||||||2
1730133160000|2024-10-28 16:32:40|||||||||4
1730133220000|2024-10-28 16:33:40|||||||||1
1730133230000|2024-10-28 16:33:50|||||||||3
1730133260000|2024-10-28 16:34:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|115
1730133290000|2024-10-28 16:34:50|||||||||3
1730133300000|2024-10-28 16:35:00|||||||||3
1730133310000|2024-10-28 16:35:10|||||||||1
1730133340000|2024-10-28 16:35:40|||||||||1
1730133350000|2024-10-28 16:35:50|||||||||1
1730133360000|2024-10-28 16:36:00|||||||||1
1730133370000|2024-10-28 16:36:10|||||||||2
1730133380000|2024-10-28 16:36:20|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|14
1730133390000|2024-10-28 16:36:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|44
1730133400000|2024-10-28 16:36:40|||||||||1
1730133420000|2024-10-28 16:37:00|||||||||2
1730133430000|2024-10-28 16:37:10|||||||||1
1730133440000|2024-10-28 16:37:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|146
1730133450000|2024-10-28 16:37:30|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|12
1730133460000|2024-10-28 16:37:40|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|83
1730133480000|2024-10-28 16:38:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|23
1730133490000|2024-10-28 16:38:10|||||||||4
1730133510000|2024-10-28 16:38:30|||||||||1
1730133520000|2024-10-28 16:38:40|||||||||1
1730133540000|2024-10-28 16:39:00|||||||||2
1730133560000|2024-10-28 16:39:20|||||||||4
1730133570000|2024-10-28 16:39:30|||||||||3
1730133590000|2024-10-28 16:39:50|||||||||5
1730133600000|2024-10-28 16:40:00|||||||||7
1730133610000|2024-10-28 16:40:10|||||||||1
1730133620000|2024-10-28 16:40:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|59
1730133630000|2024-10-28 16:40:30|||||||||15
1730133640000|2024-10-28 16:40:40|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|9
1730133650000|2024-10-28 16:40:50|||||||||3
1730133670000|2024-10-28 16:41:10|||||||||1
1730133680000|2024-10-28 16:41:20|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|55
1730133690000|2024-10-28 16:41:30|||||||||22
1730133720000|2024-10-28 16:42:00|||||||||12
1730133730000|2024-10-28 16:42:10|||||||||3
1730133770000|2024-10-28 16:42:50|||||||||2
1730133790000|2024-10-28 16:43:10|||||||||4
1730133800000|2024-10-28 16:43:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|28
1730133820000|2024-10-28 16:43:40|||||||||7
1730133850000|2024-10-28 16:44:10|||||||||1
1730133860000|2024-10-28 16:44:20|||||||||33
1730133900000|2024-10-28 16:45:00|||||||||4
1730133910000|2024-10-28 16:45:10|||||||||2
1730133930000|2024-10-28 16:45:30|||||||||9
1730133940000|2024-10-28 16:45:40|||||||||3
1730133960000|2024-10-28 16:46:00|||||||||9
1730133970000|2024-10-28 16:46:10|||||||||1
1730133990000|2024-10-28 16:46:30|||||||||2
1730134000000|2024-10-28 16:46:40|||||||||1
1730134010000|2024-10-28 16:46:50|||||||||5
1730134020000|2024-10-28 16:47:00|||||||||3
1730134040000|2024-10-28 16:47:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|80
1730134050000|2024-10-28 16:47:30|||||||||1
1730134060000|2024-10-28 16:47:40|||||||||87
1730134070000|2024-10-28 16:47:50|||||||||2
1730134080000|2024-10-28 16:48:00|||||||||1
1730134110000|2024-10-28 16:48:30|||||||||2
1730134120000|2024-10-28 16:48:40|||||||||1
1730134130000|2024-10-28 16:48:50|||||||||1
1730134140000|2024-10-28 16:49:00|||||||||1
1730134160000|2024-10-28 16:49:20|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|7
1730134170000|2024-10-28 16:49:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1730134200000|2024-10-28 16:50:00|||||||||2
1730134210000|2024-10-28 16:50:10|||||||||19
1730134220000|2024-10-28 16:50:20|||||||||17
1730134230000|2024-10-28 16:50:30|||||||||8
1730134240000|2024-10-28 16:50:40|||||||||4
1730134250000|2024-10-28 16:50:50|||||||||11
1730134260000|2024-10-28 16:51:00|||||||||1
1730134270000|2024-10-28 16:51:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|9
1730134280000|2024-10-28 16:51:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|32
1730134290000|2024-10-28 16:51:30|||||||||14
1730134300000|2024-10-28 16:51:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1730134310000|2024-10-28 16:51:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|4
1730134320000|2024-10-28 16:52:00|||||||||9
1730134330000|2024-10-28 16:52:10|||||||||33
1730134340000|2024-10-28 16:52:20|||||||||7
1730134350000|2024-10-28 16:52:30|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|1
1730134360000|2024-10-28 16:52:40|||||||||8
1730134370000|2024-10-28 16:52:50|||||||||11
1730134380000|2024-10-28 16:53:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1730134390000|2024-10-28 16:53:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|1
1730134410000|2024-10-28 16:53:30|||||||||1
1730134420000|2024-10-28 16:53:40|||||||||9
1730134430000|2024-10-28 16:53:50|||||||||7
1730134440000|2024-10-28 16:54:00|||||||||8
1730134450000|2024-10-28 16:54:10|||||||||1
1730134470000|2024-10-28 16:54:30|||||||||2
1730134490000|2024-10-28 16:54:50|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|1
1730134500000|2024-10-28 16:55:00|||||||||14
1730134520000|2024-10-28 16:55:20|||||||||1
1730134530000|2024-10-28 16:55:30|||||||||14
1730134540000|2024-10-28 16:55:40|||||||||4
1730134550000|2024-10-28 16:55:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1730134560000|2024-10-28 16:56:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1730134570000|2024-10-28 16:56:10|||||||||2
1730134580000|2024-10-28 16:56:20|||||||||1
1730134590000|2024-10-28 16:56:30|||||||||1
1730134600000|2024-10-28 16:56:40|||||||||1
1730134610000|2024-10-28 16:56:50|||||||||2
1730134620000|2024-10-28 16:57:00|||||||||3
1730134630000|2024-10-28 16:57:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|111
1730134650000|2024-10-28 16:57:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|2
1730134660000|2024-10-28 16:57:40|||||||||3
1730134680000|2024-10-28 16:58:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1730134690000|2024-10-28 16:58:10|||||||||5
1730134700000|2024-10-28 16:58:20|||||||||4
1730134710000|2024-10-28 16:58:30|||||||||1
1730134720000|2024-10-28 16:58:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|18
1730134740000|2024-10-28 16:59:00|||||||||5
1730134760000|2024-10-28 16:59:20|||||||||1
1730134770000|2024-10-28 16:59:30|||||||||1
1730134780000|2024-10-28 16:59:40|||||||||1
1730134790000|2024-10-28 16:59:50|||||||||2
1730134800000|2024-10-28 17:00:00|||||||||1
1730134810000|2024-10-28 17:00:10|||||||||1
1730134820000|2024-10-28 17:00:20|||||||||3
1730134830000|2024-10-28 17:00:30|||||||||1
1730134860000|2024-10-28 17:01:00|||||||||1
1730134870000|2024-10-28 17:01:10|||||||||4
1730134890000|2024-10-28 17:01:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1730134900000|2024-10-28 17:01:40|||||||||1
1730134910000|2024-10-28 17:01:50|||||||||1
1730134920000|2024-10-28 17:02:00|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|21
1730134930000|2024-10-28 17:02:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|24
1730134940000|2024-10-28 17:02:20|||||||||7
1730134950000|2024-10-28 17:02:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|54
1730134960000|2024-10-28 17:02:40|||||||||21
1730134970000|2024-10-28 17:02:50|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|25
1730134980000|2024-10-28 17:03:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|3
1730134990000|2024-10-28 17:03:10|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1730135010000|2024-10-28 17:03:30|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|12
1730135020000|2024-10-28 17:03:40|||||||||3
1730135030000|2024-10-28 17:03:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|132
1730135040000|2024-10-28 17:04:00|||||||||1
1730135060000|2024-10-28 17:04:20|||||||||1
1730135070000|2024-10-28 17:04:30|||||||||1
1730135080000|2024-10-28 17:04:40|||||||||1
1730135110000|2024-10-28 17:05:10|||||||||1
1730135130000|2024-10-28 17:05:30|||||||||1
1730135140000|2024-10-28 17:05:40|||||||||2
1730135150000|2024-10-28 17:05:50|||||||||3
1730135160000|2024-10-28 17:06:00|||||||||2
1730135170000|2024-10-28 17:06:10|||||||||1
1730135180000|2024-10-28 17:06:20|||||||||2
1730135200000|2024-10-28 17:06:40|||||||||2
1730135210000|2024-10-28 17:06:50|||||||||2
1730135230000|2024-10-28 17:07:10|||||||||1
1730135250000|2024-10-28 17:07:30|||||||||3
1730135260000|2024-10-28 17:07:40|||||||||2
1730135290000|2024-10-28 17:08:10|||||||||1
1730135300000|2024-10-28 17:08:20|||||||||2
1730135320000|2024-10-28 17:08:40|18.54|18.38|18.54|18.38|18.56|18.4|18.53|18.37|14
1730135330000|2024-10-28 17:08:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|8
1730135340000|2024-10-28 17:09:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|2
1730135350000|2024-10-28 17:09:10|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|84
1730135360000|2024-10-28 17:09:20|||||||||1
1730135370000|2024-10-28 17:09:30|||||||||2
1730135380000|2024-10-28 17:09:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1730135400000|2024-10-28 17:10:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1730135410000|2024-10-28 17:10:10|||||||||1
1730135430000|2024-10-28 17:10:30|||||||||14
1730135440000|2024-10-28 17:10:40|||||||||5
1730135460000|2024-10-28 17:11:00|||||||||1
1730135470000|2024-10-28 17:11:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1730135480000|2024-10-28 17:11:20|||||||||1
1730135490000|2024-10-28 17:11:30|||||||||2
1730135500000|2024-10-28 17:11:40|||||||||1
1730135520000|2024-10-28 17:12:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1730135530000|2024-10-28 17:12:10|||||||||3
1730135540000|2024-10-28 17:12:20|||||||||41
1730135560000|2024-10-28 17:12:40|||||||||21
1730135580000|2024-10-28 17:13:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1730135590000|2024-10-28 17:13:10|||||||||16
1730135600000|2024-10-28 17:13:20|||||||||3
1730135610000|2024-10-28 17:13:30|||||||||3
1730135620000|2024-10-28 17:13:40|||||||||1
1730135630000|2024-10-28 17:13:50|||||||||3
1730135640000|2024-10-28 17:14:00|||||||||52
1730135650000|2024-10-28 17:14:10|||||||||1
1730135680000|2024-10-28 17:14:40|||||||||3
1730135690000|2024-10-28 17:14:50|||||||||1
1730135710000|2024-10-28 17:15:10|||||||||1
1730135720000|2024-10-28 17:15:20|||||||||1
1730135740000|2024-10-28 17:15:40|||||||||1
1730135780000|2024-10-28 17:16:20|||||||||2
1730135790000|2024-10-28 17:16:30|||||||||47
1730135810000|2024-10-28 17:16:50|||||||||2
1730135820000|2024-10-28 17:17:00|||||||||2
1730135830000|2024-10-28 17:17:10|||||||||25
1730135840000|2024-10-28 17:17:20|||||||||7
1730135870000|2024-10-28 17:17:50|||||||||1
1730135880000|2024-10-28 17:18:00|||||||||1
1730135920000|2024-10-28 17:18:40|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|103
1730135940000|2024-10-28 17:19:00|||||||||2
1730135970000|2024-10-28 17:19:30|||||||||1
1730136010000|2024-10-28 17:20:10|||||||||37
1730136030000|2024-10-28 17:20:30|||||||||1
1730136040000|2024-10-28 17:20:40|||||||||1
1730136050000|2024-10-28 17:20:50|||||||||1
1730136080000|2024-10-28 17:21:20|18.49|18.33|18.48|18.32|18.51|18.35|18.48|18.32|43
1730136090000|2024-10-28 17:21:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|40
1730136110000|2024-10-28 17:21:50|||||||||1
1730136120000|2024-10-28 17:22:00|||||||||1
1730136150000|2024-10-28 17:22:30|||||||||12
1730136160000|2024-10-28 17:22:40|||||||||47
1730136170000|2024-10-28 17:22:50|||||||||3
1730136200000|2024-10-28 17:23:20|||||||||1
1730136220000|2024-10-28 17:23:40|||||||||1
1730136230000|2024-10-28 17:23:50|||||||||1
1730136240000|2024-10-28 17:24:00|||||||||132
1730136260000|2024-10-28 17:24:20|||||||||1
1730136280000|2024-10-28 17:24:40|||||||||1
1730136300000|2024-10-28 17:25:00|||||||||1
1730136320000|2024-10-28 17:25:20|||||||||1
1730136330000|2024-10-28 17:25:30|||||||||1
1730136340000|2024-10-28 17:25:40|||||||||2
1730136350000|2024-10-28 17:25:50|||||||||1
1730136360000|2024-10-28 17:26:00|||||||||2
1730136380000|2024-10-28 17:26:20|||||||||1
1730136390000|2024-10-28 17:26:30|||||||||2
1730136410000|2024-10-28 17:26:50|||||||||1
1730136420000|2024-10-28 17:27:00|||||||||2
1730136430000|2024-10-28 17:27:10|||||||||1
1730136440000|2024-10-28 17:27:20|||||||||2
1730136450000|2024-10-28 17:27:30|||||||||1
1730136460000|2024-10-28 17:27:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1730136470000|2024-10-28 17:27:50|||||||||2
1730136480000|2024-10-28 17:28:00|||||||||2
1730136500000|2024-10-28 17:28:20|||||||||3
1730136510000|2024-10-28 17:28:30|||||||||1
1730136520000|2024-10-28 17:28:40|||||||||1
1730136530000|2024-10-28 17:28:50|||||||||1
1730136540000|2024-10-28 17:29:00|||||||||1
1730136560000|2024-10-28 17:29:20|||||||||4
1730136570000|2024-10-28 17:29:30|||||||||2
1730136580000|2024-10-28 17:29:40|||||||||1
1730136590000|2024-10-28 17:29:50|||||||||79
1730136600000|2024-10-28 17:30:00|||||||||1
1730136610000|2024-10-28 17:30:10|||||||||3
1730136620000|2024-10-28 17:30:20|||||||||1
1730136630000|2024-10-28 17:30:30|||||||||1
1730136650000|2024-10-28 17:30:50|||||||||1
1730136660000|2024-10-28 17:31:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1730136680000|2024-10-28 17:31:20|||||||||1
1730136690000|2024-10-28 17:31:30|||||||||1
1730136700000|2024-10-28 17:31:40|||||||||1
1730136710000|2024-10-28 17:31:50|||||||||5
1730136720000|2024-10-28 17:32:00|||||||||1
1730136730000|2024-10-28 17:32:10|||||||||21
1730136740000|2024-10-28 17:32:20|||||||||1
1730136750000|2024-10-28 17:32:30|||||||||1
1730136760000|2024-10-28 17:32:40|||||||||10
1730136770000|2024-10-28 17:32:50|||||||||1
1730136780000|2024-10-28 17:33:00|||||||||1
1730136790000|2024-10-28 17:33:10|||||||||1
1730136800000|2024-10-28 17:33:20|||||||||4
1730136810000|2024-10-28 17:33:30|||||||||1
1730136830000|2024-10-28 17:33:50|||||||||2
1730136840000|2024-10-28 17:34:00|||||||||2
1730136860000|2024-10-28 17:34:20|||||||||1
1730136870000|2024-10-28 17:34:30|||||||||1
1730136880000|2024-10-28 17:34:40|||||||||1
1730136890000|2024-10-28 17:34:50|||||||||2
1730136900000|2024-10-28 17:35:00|||||||||5
1730136910000|2024-10-28 17:35:10|||||||||1
1730136920000|2024-10-28 17:35:20|||||||||1
1730136930000|2024-10-28 17:35:30|||||||||2
1730136950000|2024-10-28 17:35:50|||||||||2
1730136960000|2024-10-28 17:36:00|||||||||2
1730136970000|2024-10-28 17:36:10|||||||||1
1730136980000|2024-10-28 17:36:20|||||||||2
1730136990000|2024-10-28 17:36:30|||||||||2
1730137010000|2024-10-28 17:36:50|||||||||7
1730137020000|2024-10-28 17:37:00|||||||||1
1730137040000|2024-10-28 17:37:20|||||||||1
1730137050000|2024-10-28 17:37:30|||||||||1
1730137070000|2024-10-28 17:37:50|||||||||11
1730137080000|2024-10-28 17:38:00|||||||||3
1730137100000|2024-10-28 17:38:20|||||||||1
1730137110000|2024-10-28 17:38:30|||||||||2
1730137130000|2024-10-28 17:38:50|||||||||1
1730137140000|2024-10-28 17:39:00|||||||||1
1730137150000|2024-10-28 17:39:10|||||||||2
1730137160000|2024-10-28 17:39:20|||||||||1
1730137170000|2024-10-28 17:39:30|||||||||2
1730137180000|2024-10-28 17:39:40|||||||||3
1730137190000|2024-10-28 17:39:50|||||||||1
1730137200000|2024-10-28 17:40:00|||||||||4
1730137210000|2024-10-28 17:40:10|||||||||1
1730137220000|2024-10-28 17:40:20|||||||||1
1730137240000|2024-10-28 17:40:40|||||||||6
1730137270000|2024-10-28 17:41:10|||||||||1
1730137300000|2024-10-28 17:41:40|||||||||1
1730137310000|2024-10-28 17:41:50|||||||||1
1730137320000|2024-10-28 17:42:00|||||||||1
1730137330000|2024-10-28 17:42:10|||||||||10
1730137340000|2024-10-28 17:42:20|||||||||1
1730137360000|2024-10-28 17:42:40|||||||||2
1730137370000|2024-10-28 17:42:50|||||||||10
1730137380000|2024-10-28 17:43:00|||||||||1
1730137390000|2024-10-28 17:43:10|||||||||1
1730137400000|2024-10-28 17:43:20|||||||||1
1730137420000|2024-10-28 17:43:40|||||||||3
1730137430000|2024-10-28 17:43:50|||||||||1
1730137450000|2024-10-28 17:44:10|||||||||2
1730137460000|2024-10-28 17:44:20|||||||||1
1730137480000|2024-10-28 17:44:40|||||||||1
1730137490000|2024-10-28 17:44:50|||||||||1
1730137500000|2024-10-28 17:45:00|||||||||2
1730137510000|2024-10-28 17:45:10|||||||||2
1730137540000|2024-10-28 17:45:40|||||||||1
1730137560000|2024-10-28 17:46:00|||||||||3
1730137570000|2024-10-28 17:46:10|||||||||2
1730137590000|2024-10-28 17:46:30|||||||||15
1730137610000|2024-10-28 17:46:50|||||||||3
1730137620000|2024-10-28 17:47:00|||||||||4
1730137640000|2024-10-28 17:47:20|||||||||1
1730137650000|2024-10-28 17:47:30|||||||||3
1730137660000|2024-10-28 17:47:40|||||||||2
1730137680000|2024-10-28 17:48:00|||||||||1
1730137690000|2024-10-28 17:48:10|||||||||1
1730137700000|2024-10-28 17:48:20|||||||||1
1730137720000|2024-10-28 17:48:40|||||||||2
1730137740000|2024-10-28 17:49:00|||||||||15
1730137750000|2024-10-28 17:49:10|||||||||3
1730137770000|2024-10-28 17:49:30|||||||||2
1730137780000|2024-10-28 17:49:40|||||||||2
1730137790000|2024-10-28 17:49:50|||||||||1
1730137800000|2024-10-28 17:50:00|||||||||1
1730137820000|2024-10-28 17:50:20|||||||||2
1730137830000|2024-10-28 17:50:30|||||||||2
1730137840000|2024-10-28 17:50:40|||||||||1
1730137850000|2024-10-28 17:50:50|||||||||4
1730137860000|2024-10-28 17:51:00|||||||||1
1730137880000|2024-10-28 17:51:20|||||||||3
1730137900000|2024-10-28 17:51:40|||||||||1
1730137920000|2024-10-28 17:52:00|||||||||1
1730137930000|2024-10-28 17:52:10|||||||||1
1730137940000|2024-10-28 17:52:20|||||||||4
1730137950000|2024-10-28 17:52:30|||||||||1
1730137960000|2024-10-28 17:52:40|||||||||2
1730137970000|2024-10-28 17:52:50|||||||||1
1730137980000|2024-10-28 17:53:00|||||||||2
1730138000000|2024-10-28 17:53:20|||||||||2
1730138010000|2024-10-28 17:53:30|||||||||3
1730138020000|2024-10-28 17:53:40|||||||||1
1730138030000|2024-10-28 17:53:50|||||||||3
1730138040000|2024-10-28 17:54:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|274
1730138050000|2024-10-28 17:54:10|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|0
1730138060000|2024-10-28 17:54:20|||||||||29
1730138070000|2024-10-28 17:54:30|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|31
1730138080000|2024-10-28 17:54:40|||||||||10
1730138090000|2024-10-28 17:54:50|||||||||4
1730138100000|2024-10-28 17:55:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1730138110000|2024-10-28 17:55:10|||||||||19
1730138120000|2024-10-28 17:55:20|||||||||5
1730138160000|2024-10-28 17:56:00|||||||||1
1730138170000|2024-10-28 17:56:10|||||||||1
1730138200000|2024-10-28 17:56:40|||||||||1
1730138210000|2024-10-28 17:56:50|||||||||1
1730138240000|2024-10-28 17:57:20|||||||||1
1730138250000|2024-10-28 17:57:30|||||||||2
1730138260000|2024-10-28 17:57:40|18.48|18.32|18.48|18.32|18.49|18.33|18.48|18.32|15
1730138280000|2024-10-28 17:58:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1730138330000|2024-10-28 17:58:50|||||||||2
1730138390000|2024-10-28 17:59:50|||||||||2
1730138400000|2024-10-28 18:00:00|||||||||4
1730138440000|2024-10-28 18:00:40|||||||||1
1730138470000|2024-10-28 18:01:10|||||||||2
1730138480000|2024-10-28 18:01:20|||||||||3
1730138500000|2024-10-28 18:01:40|||||||||1
1730138520000|2024-10-28 18:02:00|||||||||1
1730138530000|2024-10-28 18:02:10|||||||||3
1730138540000|2024-10-28 18:02:20|||||||||1
1730138560000|2024-10-28 18:02:40|||||||||2
1730138610000|2024-10-28 18:03:30|||||||||7
1730138620000|2024-10-28 18:03:40|||||||||1
1730138630000|2024-10-28 18:03:50|||||||||1
1730138660000|2024-10-28 18:04:20|||||||||3
1730138680000|2024-10-28 18:04:40|||||||||1
1730138710000|2024-10-28 18:05:10|||||||||1
1730138720000|2024-10-28 18:05:20|||||||||1
1730138760000|2024-10-28 18:06:00|||||||||2
1730138780000|2024-10-28 18:06:20|||||||||2
1730138790000|2024-10-28 18:06:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1730138810000|2024-10-28 18:06:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1730138820000|2024-10-28 18:07:00|||||||||18
1730138830000|2024-10-28 18:07:10|||||||||14
1730138840000|2024-10-28 18:07:20|||||||||10
1730138850000|2024-10-28 18:07:30|||||||||7
1730138860000|2024-10-28 18:07:40|||||||||7
1730138870000|2024-10-28 18:07:50|||||||||7
1730138900000|2024-10-28 18:08:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|7
1730138910000|2024-10-28 18:08:30|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|0
1730138920000|2024-10-28 18:08:40|||||||||7
1730138930000|2024-10-28 18:08:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1730138940000|2024-10-28 18:09:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1730138950000|2024-10-28 18:09:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|16
1730138960000|2024-10-28 18:09:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|7
1730138970000|2024-10-28 18:09:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|13
1730138980000|2024-10-28 18:09:40|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|28
1730139020000|2024-10-28 18:10:20|||||||||1
1730139030000|2024-10-28 18:10:30|||||||||2
1730139100000|2024-10-28 18:11:40|||||||||1
1730139120000|2024-10-28 18:12:00|||||||||5
1730139150000|2024-10-28 18:12:30|||||||||1
1730139160000|2024-10-28 18:12:40|||||||||13
1730139180000|2024-10-28 18:13:00|||||||||2
1730139210000|2024-10-28 18:13:30|||||||||1
1730139240000|2024-10-28 18:14:00|||||||||1
1730139260000|2024-10-28 18:14:20|||||||||3
1730139270000|2024-10-28 18:14:30|||||||||1
1730139290000|2024-10-28 18:14:50|||||||||1
1730139300000|2024-10-28 18:15:00|||||||||3
1730139320000|2024-10-28 18:15:20|||||||||25
1730139330000|2024-10-28 18:15:30|||||||||1
1730139340000|2024-10-28 18:15:40|||||||||4
1730139360000|2024-10-28 18:16:00|||||||||2
1730139390000|2024-10-28 18:16:30|||||||||8
1730139410000|2024-10-28 18:16:50|||||||||2
1730139420000|2024-10-28 18:17:00|||||||||2
1730139430000|2024-10-28 18:17:10|||||||||4
1730139440000|2024-10-28 18:17:20|||||||||1
1730139450000|2024-10-28 18:17:30|||||||||1
1730139460000|2024-10-28 18:17:40|||||||||1
1730139480000|2024-10-28 18:18:00|||||||||3
1730139510000|2024-10-28 18:18:30|||||||||2
1730139520000|2024-10-28 18:18:40|||||||||26
1730139540000|2024-10-28 18:19:00|||||||||4
1730139550000|2024-10-28 18:19:10|||||||||1
1730139580000|2024-10-28 18:19:40|||||||||1
1730139600000|2024-10-28 18:20:00|||||||||3
1730139610000|2024-10-28 18:20:10|||||||||3
1730139620000|2024-10-28 18:20:20|||||||||3
1730139630000|2024-10-28 18:20:30|||||||||1
1730139640000|2024-10-28 18:20:40|||||||||1
1730139660000|2024-10-28 18:21:00|||||||||2
1730139670000|2024-10-28 18:21:10|||||||||1
1730139700000|2024-10-28 18:21:40|||||||||4
1730139710000|2024-10-28 18:21:50|||||||||18
1730139720000|2024-10-28 18:22:00|||||||||1
1730139730000|2024-10-28 18:22:10|||||||||27
1730139740000|2024-10-28 18:22:20|||||||||4
1730139760000|2024-10-28 18:22:40|||||||||5
1730139770000|2024-10-28 18:22:50|||||||||1
1730139780000|2024-10-28 18:23:00|||||||||2
1730139790000|2024-10-28 18:23:10|||||||||2
1730139800000|2024-10-28 18:23:20|||||||||1
1730139820000|2024-10-28 18:23:40|||||||||1
1730139830000|2024-10-28 18:23:50|||||||||1
1730139840000|2024-10-28 18:24:00|||||||||3
1730139850000|2024-10-28 18:24:10|||||||||3
1730139860000|2024-10-28 18:24:20|||||||||1
1730139870000|2024-10-28 18:24:30|||||||||4
1730139880000|2024-10-28 18:24:40|||||||||2
1730139910000|2024-10-28 18:25:10|||||||||1
1730139920000|2024-10-28 18:25:20|||||||||2
1730139940000|2024-10-28 18:25:40|||||||||25
1730139960000|2024-10-28 18:26:00|||||||||4
1730139970000|2024-10-28 18:26:10|||||||||2
1730139980000|2024-10-28 18:26:20|||||||||1
1730140000000|2024-10-28 18:26:40|||||||||2
1730140010000|2024-10-28 18:26:50|||||||||6
1730140020000|2024-10-28 18:27:00|||||||||89
1730140040000|2024-10-28 18:27:20|||||||||2
1730140050000|2024-10-28 18:27:30|||||||||1
1730140070000|2024-10-28 18:27:50|||||||||2
1730140100000|2024-10-28 18:28:20|||||||||1
1730140110000|2024-10-28 18:28:30|||||||||1
1730140130000|2024-10-28 18:28:50|||||||||3
1730140140000|2024-10-28 18:29:00|||||||||10
1730140160000|2024-10-28 18:29:20|||||||||2
1730140190000|2024-10-28 18:29:50|||||||||5
1730140200000|2024-10-28 18:30:00|||||||||4
1730140210000|2024-10-28 18:30:10|||||||||4
1730140220000|2024-10-28 18:30:20|||||||||2
1730140230000|2024-10-28 18:30:30|||||||||2
1730140240000|2024-10-28 18:30:40|||||||||7
1730140250000|2024-10-28 18:30:50|||||||||3
1730140260000|2024-10-28 18:31:00|||||||||2
1730140270000|2024-10-28 18:31:10|||||||||8
1730140280000|2024-10-28 18:31:20|||||||||2
1730140290000|2024-10-28 18:31:30|||||||||1
1730140310000|2024-10-28 18:31:50|||||||||6
1730140320000|2024-10-28 18:32:00|||||||||2
1730140330000|2024-10-28 18:32:10|||||||||1
1730140340000|2024-10-28 18:32:20|||||||||2
1730140350000|2024-10-28 18:32:30|||||||||3
1730140370000|2024-10-28 18:32:50|||||||||1
1730140380000|2024-10-28 18:33:00|||||||||4
1730140390000|2024-10-28 18:33:10|||||||||1
1730140400000|2024-10-28 18:33:20|||||||||1
1730140410000|2024-10-28 18:33:30|||||||||2
1730140420000|2024-10-28 18:33:40|||||||||2
1730140440000|2024-10-28 18:34:00|||||||||3
1730140450000|2024-10-28 18:34:10|||||||||3
1730140460000|2024-10-28 18:34:20|||||||||1
1730140470000|2024-10-28 18:34:30|||||||||4
1730140480000|2024-10-28 18:34:40|||||||||4
1730140490000|2024-10-28 18:34:50|||||||||1
1730140500000|2024-10-28 18:35:00|||||||||5
1730140510000|2024-10-28 18:35:10|||||||||3
1730140520000|2024-10-28 18:35:20|||||||||2
1730140530000|2024-10-28 18:35:30|18.52|18.36|18.54|18.38|18.54|18.38|18.51|18.35|151
1730140540000|2024-10-28 18:35:40|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|24
1730140550000|2024-10-28 18:35:50|||||||||26
1730140560000|2024-10-28 18:36:00|||||||||6
1730140570000|2024-10-28 18:36:10|||||||||5
1730140580000|2024-10-28 18:36:20|||||||||5
1730140590000|2024-10-28 18:36:30|||||||||2
1730140600000|2024-10-28 18:36:40|||||||||3
1730140610000|2024-10-28 18:36:50|||||||||2
1730140620000|2024-10-28 18:37:00|||||||||3
1730140630000|2024-10-28 18:37:10|||||||||5
1730140640000|2024-10-28 18:37:20|||||||||2
1730140650000|2024-10-28 18:37:30|||||||||3
1730140660000|2024-10-28 18:37:40|||||||||3
1730140670000|2024-10-28 18:37:50|||||||||5
1730140680000|2024-10-28 18:38:00|||||||||9
1730140690000|2024-10-28 18:38:10|||||||||3
1730140700000|2024-10-28 18:38:20|||||||||3
1730140710000|2024-10-28 18:38:30|||||||||3
1730140720000|2024-10-28 18:38:40|||||||||2
1730140730000|2024-10-28 18:38:50|||||||||1
1730140740000|2024-10-28 18:39:00|||||||||4
1730140750000|2024-10-28 18:39:10|||||||||3
1730140760000|2024-10-28 18:39:20|||||||||27
1730140770000|2024-10-28 18:39:30|||||||||2
1730140780000|2024-10-28 18:39:40|||||||||3
1730140790000|2024-10-28 18:39:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|55
1730140800000|2024-10-28 18:40:00|||||||||4
1730140810000|2024-10-28 18:40:10|||||||||2
1730140820000|2024-10-28 18:40:20|||||||||3
1730140830000|2024-10-28 18:40:30|||||||||3
1730140840000|2024-10-28 18:40:40|||||||||3
1730140850000|2024-10-28 18:40:50|||||||||2
1730140860000|2024-10-28 18:41:00|||||||||4
1730140870000|2024-10-28 18:41:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|21
1730140880000|2024-10-28 18:41:20|||||||||3
1730140890000|2024-10-28 18:41:30|||||||||1
1730140900000|2024-10-28 18:41:40|||||||||3
1730140910000|2024-10-28 18:41:50|||||||||2
1730140920000|2024-10-28 18:42:00|||||||||6
1730140930000|2024-10-28 18:42:10|||||||||2
1730140940000|2024-10-28 18:42:20|||||||||2
1730140950000|2024-10-28 18:42:30|||||||||1
1730140960000|2024-10-28 18:42:40|||||||||14
1730140970000|2024-10-28 18:42:50|||||||||4
1730140980000|2024-10-28 18:43:00|||||||||1
1730140990000|2024-10-28 18:43:10|||||||||3
1730141000000|2024-10-28 18:43:20|||||||||2
1730141010000|2024-10-28 18:43:30|||||||||7
1730141020000|2024-10-28 18:43:40|||||||||4
1730141030000|2024-10-28 18:43:50|||||||||4
1730141040000|2024-10-28 18:44:00|||||||||4
1730141050000|2024-10-28 18:44:10|||||||||4
1730141060000|2024-10-28 18:44:20|||||||||2
1730141070000|2024-10-28 18:44:30|||||||||5
1730141080000|2024-10-28 18:44:40|||||||||3
1730141090000|2024-10-28 18:44:50|||||||||3
1730141100000|2024-10-28 18:45:00|||||||||2
1730141110000|2024-10-28 18:45:10|||||||||7
1730141120000|2024-10-28 18:45:20|||||||||1
1730141130000|2024-10-28 18:45:30|||||||||2
1730141140000|2024-10-28 18:45:40|||||||||5
1730141150000|2024-10-28 18:45:50|||||||||3
1730141160000|2024-10-28 18:46:00|||||||||1
1730141170000|2024-10-28 18:46:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|17
1730141180000|2024-10-28 18:46:20|||||||||2
1730141190000|2024-10-28 18:46:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|92
1730141200000|2024-10-28 18:46:40|||||||||38
1730141210000|2024-10-28 18:46:50|||||||||3
1730141220000|2024-10-28 18:47:00|||||||||4
1730141230000|2024-10-28 18:47:10|||||||||2
1730141240000|2024-10-28 18:47:20|||||||||5
1730141250000|2024-10-28 18:47:30|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|25
1730141260000|2024-10-28 18:47:40|||||||||2
1730141270000|2024-10-28 18:47:50|||||||||3
1730141280000|2024-10-28 18:48:00|||||||||2
1730141290000|2024-10-28 18:48:10|||||||||3
1730141300000|2024-10-28 18:48:20|||||||||13
1730141310000|2024-10-28 18:48:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|46
1730141320000|2024-10-28 18:48:40|||||||||5
1730141330000|2024-10-28 18:48:50|||||||||4
1730141340000|2024-10-28 18:49:00|||||||||1
1730141350000|2024-10-28 18:49:10|||||||||2
1730141360000|2024-10-28 18:49:20|||||||||2
1730141370000|2024-10-28 18:49:30|||||||||17
1730141380000|2024-10-28 18:49:40|||||||||3
1730141390000|2024-10-28 18:49:50|||||||||28
1730141400000|2024-10-28 18:50:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1730141420000|2024-10-28 18:50:20|||||||||1
1730141430000|2024-10-28 18:50:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|6
1730141440000|2024-10-28 18:50:40|||||||||8
1730141450000|2024-10-28 18:50:50|||||||||8
1730141460000|2024-10-28 18:51:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1730141470000|2024-10-28 18:51:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|6
1730141480000|2024-10-28 18:51:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|13
1730141500000|2024-10-28 18:51:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1730141510000|2024-10-28 18:51:50|||||||||1
1730141540000|2024-10-28 18:52:20|||||||||1
1730141550000|2024-10-28 18:52:30|||||||||9
1730141570000|2024-10-28 18:52:50|||||||||1
1730141580000|2024-10-28 18:53:00|||||||||25
1730141590000|2024-10-28 18:53:10|||||||||4
1730141600000|2024-10-28 18:53:20|||||||||10
1730141610000|2024-10-28 18:53:30|||||||||1
1730141620000|2024-10-28 18:53:40|||||||||1
1730141640000|2024-10-28 18:54:00|||||||||13
1730141650000|2024-10-28 18:54:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|28
1730141670000|2024-10-28 18:54:30|||||||||1
1730141680000|2024-10-28 18:54:40|18.56|18.4|18.53|18.37|18.56|18.4|18.51|18.35|91
1730141690000|2024-10-28 18:54:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|169
1730141700000|2024-10-28 18:55:00|||||||||1
1730141710000|2024-10-28 18:55:10|||||||||4
1730141730000|2024-10-28 18:55:30|||||||||1
1730141760000|2024-10-28 18:56:00|||||||||1
1730141770000|2024-10-28 18:56:10|||||||||1
1730141790000|2024-10-28 18:56:30|||||||||7
1730141820000|2024-10-28 18:57:00|||||||||1
1730141840000|2024-10-28 18:57:20|||||||||17
1730141850000|2024-10-28 18:57:30|||||||||2
1730141880000|2024-10-28 18:58:00|||||||||1
1730141890000|2024-10-28 18:58:10|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|3
1730141910000|2024-10-28 18:58:30|18.6|18.44|18.59|18.43|18.6|18.44|18.56|18.4|66
1730141920000|2024-10-28 18:58:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|70
1730141930000|2024-10-28 18:58:50|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|50
1730141940000|2024-10-28 18:59:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|5
1730141950000|2024-10-28 18:59:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|0
1730141970000|2024-10-28 18:59:30|||||||||1
1730141990000|2024-10-28 18:59:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1730142000000|2024-10-28 19:00:00|18.66|18.5|18.64|18.48|18.69|18.53|18.61|18.45|168
1730142010000|2024-10-28 19:00:10|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|78
1730142020000|2024-10-28 19:00:20|||||||||5
1730142030000|2024-10-28 19:00:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1730142040000|2024-10-28 19:00:40|||||||||1
1730142050000|2024-10-28 19:00:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1730142070000|2024-10-28 19:01:10|18.62|18.46|18.61|18.45|18.64|18.48|18.61|18.45|107
1730142080000|2024-10-28 19:01:20|||||||||5
1730142100000|2024-10-28 19:01:40|||||||||1
1730142130000|2024-10-28 19:02:10|||||||||1
1730142140000|2024-10-28 19:02:20|||||||||1
1730142160000|2024-10-28 19:02:40|||||||||52
1730142180000|2024-10-28 19:03:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|32
1730142190000|2024-10-28 19:03:10|||||||||2
1730142200000|2024-10-28 19:03:20|||||||||20
1730142210000|2024-10-28 19:03:30|||||||||1
1730142220000|2024-10-28 19:03:40|||||||||2
1730142240000|2024-10-28 19:04:00|||||||||12
1730142250000|2024-10-28 19:04:10|||||||||5
1730142260000|2024-10-28 19:04:20|||||||||1
1730142270000|2024-10-28 19:04:30|||||||||1
1730142280000|2024-10-28 19:04:40|||||||||1
1730142290000|2024-10-28 19:04:50|||||||||2
1730142300000|2024-10-28 19:05:00|||||||||20
1730142310000|2024-10-28 19:05:10|||||||||52
1730142320000|2024-10-28 19:05:20|||||||||10
1730142330000|2024-10-28 19:05:30|||||||||1
1730142340000|2024-10-28 19:05:40|||||||||3
1730142350000|2024-10-28 19:05:50|||||||||3
1730142360000|2024-10-28 19:06:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1730142370000|2024-10-28 19:06:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|26
1730142380000|2024-10-28 19:06:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|9
1730142390000|2024-10-28 19:06:30|||||||||1
1730142400000|2024-10-28 19:06:40|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|38
1730142410000|2024-10-28 19:06:50|||||||||1
1730142420000|2024-10-28 19:07:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1730142430000|2024-10-28 19:07:10|||||||||1
1730142440000|2024-10-28 19:07:20|||||||||2
1730142450000|2024-10-28 19:07:30|||||||||1
1730142460000|2024-10-28 19:07:40|||||||||2
1730142470000|2024-10-28 19:07:50|||||||||5
1730142480000|2024-10-28 19:08:00|||||||||3
1730142490000|2024-10-28 19:08:10|||||||||5
1730142500000|2024-10-28 19:08:20|||||||||8
1730142510000|2024-10-28 19:08:30|||||||||4
1730142520000|2024-10-28 19:08:40|||||||||4
1730142530000|2024-10-28 19:08:50|||||||||2
1730142540000|2024-10-28 19:09:00|||||||||5
1730142550000|2024-10-28 19:09:10|||||||||4
1730142560000|2024-10-28 19:09:20|||||||||4
1730142570000|2024-10-28 19:09:30|||||||||2
1730142580000|2024-10-28 19:09:40|||||||||6
1730142590000|2024-10-28 19:09:50|||||||||4
1730142600000|2024-10-28 19:10:00|||||||||5
1730142610000|2024-10-28 19:10:10|||||||||12
1730142620000|2024-10-28 19:10:20|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|185
1730142630000|2024-10-28 19:10:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|4
1730142640000|2024-10-28 19:10:40|||||||||226
1730142650000|2024-10-28 19:10:50|||||||||7
1730142660000|2024-10-28 19:11:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|58
1730142670000|2024-10-28 19:11:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|48
1730142680000|2024-10-28 19:11:20|||||||||2
1730142690000|2024-10-28 19:11:30|||||||||1
1730142700000|2024-10-28 19:11:40|||||||||2
1730142710000|2024-10-28 19:11:50|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|7
1730142720000|2024-10-28 19:12:00|||||||||3
1730142730000|2024-10-28 19:12:10|||||||||2
1730142740000|2024-10-28 19:12:20|||||||||24
1730142750000|2024-10-28 19:12:30|||||||||1
1730142760000|2024-10-28 19:12:40|||||||||4
1730142770000|2024-10-28 19:12:50|||||||||2
1730142780000|2024-10-28 19:13:00|||||||||5
1730142790000|2024-10-28 19:13:10|||||||||2
1730142800000|2024-10-28 19:13:20|||||||||2
1730142810000|2024-10-28 19:13:30|||||||||26
1730142820000|2024-10-28 19:13:40|||||||||2
1730142830000|2024-10-28 19:13:50|||||||||1
1730142840000|2024-10-28 19:14:00|||||||||4
1730142850000|2024-10-28 19:14:10|||||||||3
1730142860000|2024-10-28 19:14:20|||||||||5
1730142870000|2024-10-28 19:14:30|||||||||2
1730142880000|2024-10-28 19:14:40|||||||||2
1730142890000|2024-10-28 19:14:50|||||||||2
1730142900000|2024-10-28 19:15:00|||||||||3
1730142910000|2024-10-28 19:15:10|||||||||3
1730142920000|2024-10-28 19:15:20|||||||||1
1730142930000|2024-10-28 19:15:30|||||||||7
1730142940000|2024-10-28 19:15:40|||||||||3
1730142950000|2024-10-28 19:15:50|||||||||1
1730142960000|2024-10-28 19:16:00|||||||||2
1730142970000|2024-10-28 19:16:10|||||||||2
1730142980000|2024-10-28 19:16:20|||||||||1
1730142990000|2024-10-28 19:16:30|||||||||1
1730143000000|2024-10-28 19:16:40|||||||||7
1730143010000|2024-10-28 19:16:50|||||||||2
1730143020000|2024-10-28 19:17:00|||||||||7
1730143030000|2024-10-28 19:17:10|||||||||116
1730143040000|2024-10-28 19:17:20|||||||||1
1730143050000|2024-10-28 19:17:30|||||||||7
1730143060000|2024-10-28 19:17:40|||||||||5
1730143070000|2024-10-28 19:17:50|||||||||13
1730143080000|2024-10-28 19:18:00|18.72|18.56|18.72|18.56|18.72|18.56|18.69|18.53|210
1730143090000|2024-10-28 19:18:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|37
1730143100000|2024-10-28 19:18:20|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|5
1730143110000|2024-10-28 19:18:30|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|104
1730143120000|2024-10-28 19:18:40|||||||||2
1730143130000|2024-10-28 19:18:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1730143140000|2024-10-28 19:19:00|||||||||3
1730143150000|2024-10-28 19:19:10|||||||||2
1730143160000|2024-10-28 19:19:20|||||||||1
1730143170000|2024-10-28 19:19:30|||||||||3
1730143180000|2024-10-28 19:19:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|29
1730143190000|2024-10-28 19:19:50|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|2
1730143200000|2024-10-28 19:20:00|||||||||3
1730143220000|2024-10-28 19:20:20|||||||||25
1730143230000|2024-10-28 19:20:30|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|2
1730143240000|2024-10-28 19:20:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|26
1730143260000|2024-10-28 19:21:00|||||||||2
1730143270000|2024-10-28 19:21:10|||||||||1
1730143290000|2024-10-28 19:21:30|||||||||3
1730143310000|2024-10-28 19:21:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|492
1730143320000|2024-10-28 19:22:00|||||||||7
1730143330000|2024-10-28 19:22:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|5
1730143340000|2024-10-28 19:22:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|47
1730143350000|2024-10-28 19:22:30|||||||||3
1730143360000|2024-10-28 19:22:40|||||||||2
1730143380000|2024-10-28 19:23:00|||||||||1
1730143390000|2024-10-28 19:23:10|||||||||1
1730143410000|2024-10-28 19:23:30|||||||||134
1730143420000|2024-10-28 19:23:40|||||||||19
1730143440000|2024-10-28 19:24:00|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|66
1730143450000|2024-10-28 19:24:10|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|31
1730143460000|2024-10-28 19:24:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|3
1730143470000|2024-10-28 19:24:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1730143480000|2024-10-28 19:24:40|||||||||1
1730143490000|2024-10-28 19:24:50|18.61|18.45|18.6|18.44|18.61|18.45|18.59|18.43|0
1730143500000|2024-10-28 19:25:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1730143510000|2024-10-28 19:25:10|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|7
1730143530000|2024-10-28 19:25:30|||||||||4
1730143540000|2024-10-28 19:25:40|||||||||1
1730143560000|2024-10-28 19:26:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|0
1730143570000|2024-10-28 19:26:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1730143580000|2024-10-28 19:26:20|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|0
1730143590000|2024-10-28 19:26:30|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1730143600000|2024-10-28 19:26:40|||||||||1
1730143610000|2024-10-28 19:26:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|46
1730143630000|2024-10-28 19:27:10|||||||||1
1730143640000|2024-10-28 19:27:20|18.61|18.45|18.6|18.44|18.61|18.45|18.59|18.43|24
1730143650000|2024-10-28 19:27:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1730143660000|2024-10-28 19:27:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|2
1730143670000|2024-10-28 19:27:50|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|0
1730143680000|2024-10-28 19:28:00|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|0
1730143690000|2024-10-28 19:28:10|18.6|18.44|18.61|18.45|18.61|18.45|18.59|18.43|1
1730143700000|2024-10-28 19:28:20|||||||||2
1730143720000|2024-10-28 19:28:40|||||||||2
1730143750000|2024-10-28 19:29:10|||||||||1
1730143760000|2024-10-28 19:29:20|||||||||1
1730143770000|2024-10-28 19:29:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1730143780000|2024-10-28 19:29:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|4
1730143790000|2024-10-28 19:29:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|4
1730143800000|2024-10-28 19:30:00|||||||||28
1730143810000|2024-10-28 19:30:10|||||||||2
1730143820000|2024-10-28 19:30:20|||||||||6
1730143830000|2024-10-28 19:30:30|||||||||1
1730143840000|2024-10-28 19:30:40|||||||||27
1730143850000|2024-10-28 19:30:50|||||||||2
1730143860000|2024-10-28 19:31:00|||||||||2
1730143870000|2024-10-28 19:31:10|||||||||14
1730143880000|2024-10-28 19:31:20|||||||||11
1730143890000|2024-10-28 19:31:30|||||||||1
1730143900000|2024-10-28 19:31:40|||||||||5
1730143910000|2024-10-28 19:31:50|||||||||2
1730143920000|2024-10-28 19:32:00|||||||||7
1730143930000|2024-10-28 19:32:10|||||||||4
1730143940000|2024-10-28 19:32:20|||||||||5
1730143950000|2024-10-28 19:32:30|||||||||3
1730143960000|2024-10-28 19:32:40|||||||||3
1730143970000|2024-10-28 19:32:50|18.59|18.43|18.6|18.44|18.61|18.45|18.59|18.43|4
1730143980000|2024-10-28 19:33:00|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|2
1730143990000|2024-10-28 19:33:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1730144000000|2024-10-28 19:33:20|||||||||1
1730144010000|2024-10-28 19:33:30|||||||||11
1730144020000|2024-10-28 19:33:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1730144030000|2024-10-28 19:33:50|||||||||2
1730144040000|2024-10-28 19:34:00|||||||||2
1730144050000|2024-10-28 19:34:10|||||||||7
1730144060000|2024-10-28 19:34:20|||||||||1
1730144070000|2024-10-28 19:34:30|||||||||5
1730144080000|2024-10-28 19:34:40|||||||||2
1730144090000|2024-10-28 19:34:50|||||||||19
1730144100000|2024-10-28 19:35:00|||||||||7
1730144110000|2024-10-28 19:35:10|||||||||3
1730144120000|2024-10-28 19:35:20|||||||||2
1730144130000|2024-10-28 19:35:30|||||||||6
1730144140000|2024-10-28 19:35:40|||||||||4
1730144150000|2024-10-28 19:35:50|||||||||3
1730144170000|2024-10-28 19:36:10|||||||||2
1730144180000|2024-10-28 19:36:20|||||||||1
1730144190000|2024-10-28 19:36:30|||||||||1
1730144200000|2024-10-28 19:36:40|||||||||3
1730144210000|2024-10-28 19:36:50|||||||||3
1730144230000|2024-10-28 19:37:10|||||||||4
1730144240000|2024-10-28 19:37:20|||||||||1
1730144250000|2024-10-28 19:37:30|||||||||27
1730144260000|2024-10-28 19:37:40|||||||||10
1730144280000|2024-10-28 19:38:00|||||||||1
1730144290000|2024-10-28 19:38:10|||||||||13
1730144300000|2024-10-28 19:38:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|177
1730144320000|2024-10-28 19:38:40|||||||||2
1730144340000|2024-10-28 19:39:00|||||||||1
1730144350000|2024-10-28 19:39:10|||||||||3
1730144360000|2024-10-28 19:39:20|||||||||10
1730144380000|2024-10-28 19:39:40|||||||||3
1730144390000|2024-10-28 19:39:50|||||||||1
1730144400000|2024-10-28 19:40:00|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|68
1730144410000|2024-10-28 19:40:10|||||||||2
1730144420000|2024-10-28 19:40:20|||||||||5
1730144430000|2024-10-28 19:40:30|||||||||1
1730144440000|2024-10-28 19:40:40|||||||||1
1730144450000|2024-10-28 19:40:50|||||||||2
1730144460000|2024-10-28 19:41:00|||||||||1
1730144470000|2024-10-28 19:41:10|||||||||2
1730144480000|2024-10-28 19:41:20|||||||||23
1730144490000|2024-10-28 19:41:30|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|1
1730144500000|2024-10-28 19:41:40|||||||||7
1730144510000|2024-10-28 19:41:50|||||||||2
1730144520000|2024-10-28 19:42:00|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|2
1730144530000|2024-10-28 19:42:10|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|3
1730144540000|2024-10-28 19:42:20|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|2
1730144550000|2024-10-28 19:42:30|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|3
1730144560000|2024-10-28 19:42:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1730144570000|2024-10-28 19:42:50|||||||||2
1730144580000|2024-10-28 19:43:00|||||||||1
1730144590000|2024-10-28 19:43:10|||||||||2
1730144600000|2024-10-28 19:43:20|||||||||7
1730144610000|2024-10-28 19:43:30|||||||||3
1730144620000|2024-10-28 19:43:40|||||||||2
1730144630000|2024-10-28 19:43:50|||||||||2
1730144640000|2024-10-28 19:44:00|||||||||6
1730144650000|2024-10-28 19:44:10|||||||||3
1730144660000|2024-10-28 19:44:20|||||||||4
1730144670000|2024-10-28 19:44:30|||||||||1
1730144680000|2024-10-28 19:44:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|269
1730144690000|2024-10-28 19:44:50|||||||||4
1730144700000|2024-10-28 19:45:00|||||||||3
1730144710000|2024-10-28 19:45:10|||||||||3
1730144720000|2024-10-28 19:45:20|||||||||18
1730144730000|2024-10-28 19:45:30|||||||||1
1730144740000|2024-10-28 19:45:40|||||||||2
1730144750000|2024-10-28 19:45:50|||||||||5
1730144760000|2024-10-28 19:46:00|||||||||18
1730144770000|2024-10-28 19:46:10|||||||||2
1730144780000|2024-10-28 19:46:20|||||||||44
1730144790000|2024-10-28 19:46:30|||||||||2
1730144800000|2024-10-28 19:46:40|||||||||4
1730144810000|2024-10-28 19:46:50|||||||||3
1730144820000|2024-10-28 19:47:00|||||||||5
1730144830000|2024-10-28 19:47:10|||||||||41
1730144840000|2024-10-28 19:47:20|||||||||261
1730144850000|2024-10-28 19:47:30|||||||||5
1730144860000|2024-10-28 19:47:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1730144870000|2024-10-28 19:47:50|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|18
1730144880000|2024-10-28 19:48:00|||||||||1
1730144890000|2024-10-28 19:48:10|||||||||2
1730144900000|2024-10-28 19:48:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1730144910000|2024-10-28 19:48:30|||||||||2
1730144920000|2024-10-28 19:48:40|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|7
1730144930000|2024-10-28 19:48:50|||||||||3
1730144940000|2024-10-28 19:49:00|||||||||2
1730144950000|2024-10-28 19:49:10|18.61|18.45|18.64|18.48|18.64|18.48|18.61|18.45|6
1730144960000|2024-10-28 19:49:20|||||||||3
1730144970000|2024-10-28 19:49:30|||||||||4
1730144980000|2024-10-28 19:49:40|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|143
1730144990000|2024-10-28 19:49:50|||||||||7
1730145000000|2024-10-28 19:50:00|||||||||96
1730145010000|2024-10-28 19:50:10|18.59|18.43|18.59|18.43|18.61|18.45|18.59|18.43|12
1730145020000|2024-10-28 19:50:20|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|11
1730145030000|2024-10-28 19:50:30|||||||||5
1730145040000|2024-10-28 19:50:40|||||||||9
1730145050000|2024-10-28 19:50:50|||||||||6
1730145060000|2024-10-28 19:51:00|||||||||4
1730145070000|2024-10-28 19:51:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|134
1730145080000|2024-10-28 19:51:20|||||||||6
1730145090000|2024-10-28 19:51:30|||||||||4
1730145100000|2024-10-28 19:51:40|||||||||7
1730145110000|2024-10-28 19:51:50|||||||||10
1730145120000|2024-10-28 19:52:00|||||||||10
1730145130000|2024-10-28 19:52:10|||||||||5
1730145140000|2024-10-28 19:52:20|||||||||5
1730145150000|2024-10-28 19:52:30|||||||||5
1730145160000|2024-10-28 19:52:40|||||||||8
1730145170000|2024-10-28 19:52:50|||||||||7
1730145180000|2024-10-28 19:53:00|||||||||4
1730145190000|2024-10-28 19:53:10|||||||||13
1730145200000|2024-10-28 19:53:20|||||||||8
1730145210000|2024-10-28 19:53:30|||||||||7
1730145220000|2024-10-28 19:53:40|||||||||5
1730145230000|2024-10-28 19:53:50|||||||||9
1730145240000|2024-10-28 19:54:00|||||||||11
1730145250000|2024-10-28 19:54:10|||||||||13
1730145260000|2024-10-28 19:54:20|||||||||73
1730145270000|2024-10-28 19:54:30|||||||||9
1730145280000|2024-10-28 19:54:40|||||||||8
1730145290000|2024-10-28 19:54:50|18.62|18.46|18.59|18.43|18.62|18.46|18.59|18.43|507
1730145300000|2024-10-28 19:55:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|231
1730145310000|2024-10-28 19:55:10|||||||||8
1730145320000|2024-10-28 19:55:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|14
1730145330000|2024-10-28 19:55:30|||||||||7
1730145340000|2024-10-28 19:55:40|||||||||3
1730145350000|2024-10-28 19:55:50|||||||||6
1730145360000|2024-10-28 19:56:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1730145370000|2024-10-28 19:56:10|||||||||60
1730145380000|2024-10-28 19:56:20|||||||||5
1730145390000|2024-10-28 19:56:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1730145400000|2024-10-28 19:56:40|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|8
1730145410000|2024-10-28 19:56:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|202
1730145420000|2024-10-28 19:57:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1730145430000|2024-10-28 19:57:10|||||||||7
1730145440000|2024-10-28 19:57:20|||||||||58
1730145450000|2024-10-28 19:57:30|||||||||24
1730145460000|2024-10-28 19:57:40|||||||||4
1730145470000|2024-10-28 19:57:50|||||||||27
1730145480000|2024-10-28 19:58:00|||||||||40
1730145490000|2024-10-28 19:58:10|||||||||11
1730145500000|2024-10-28 19:58:20|||||||||11
1730145510000|2024-10-28 19:58:30|||||||||15
1730145520000|2024-10-28 19:58:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|474
1730145530000|2024-10-28 19:58:50|||||||||15
1730145540000|2024-10-28 19:59:00|||||||||39
1730145550000|2024-10-28 19:59:10|||||||||32
1730145560000|2024-10-28 19:59:20|||||||||53
1730145570000|2024-10-28 19:59:30|||||||||87
1730145580000|2024-10-28 19:59:40|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|1332
1730145590000|2024-10-28 19:59:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|699
1730145600000|2024-10-28 20:00:00|||||||||3
1730145610000|2024-10-28 20:00:10|||||||||5
1730145620000|2024-10-28 20:00:20|||||||||146
1730145630000|2024-10-28 20:00:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|96
1730145640000|2024-10-28 20:00:40|||||||||1
1730145650000|2024-10-28 20:00:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|166
1730145680000|2024-10-28 20:01:20|||||||||2
1730145700000|2024-10-28 20:01:40|||||||||5
1730145710000|2024-10-28 20:01:50|||||||||182
1730145730000|2024-10-28 20:02:10|||||||||1
1730145740000|2024-10-28 20:02:20|||||||||4
1730145750000|2024-10-28 20:02:30|||||||||129
1730145760000|2024-10-28 20:02:40|||||||||1
1730145780000|2024-10-28 20:03:00|||||||||2
1730145790000|2024-10-28 20:03:10|||||||||1
1730145800000|2024-10-28 20:03:20|||||||||2
1730145810000|2024-10-28 20:03:30|||||||||1
1730145820000|2024-10-28 20:03:40|||||||||3
1730145830000|2024-10-28 20:03:50|||||||||1
1730145860000|2024-10-28 20:04:20|||||||||1
1730145870000|2024-10-28 20:04:30|||||||||9
1730145890000|2024-10-28 20:04:50|||||||||1
1730145900000|2024-10-28 20:05:00|||||||||25
1730145910000|2024-10-28 20:05:10|||||||||5
1730145920000|2024-10-28 20:05:20|||||||||6
1730145930000|2024-10-28 20:05:30|||||||||7
1730145940000|2024-10-28 20:05:40|||||||||38
1730145950000|2024-10-28 20:05:50|||||||||10
1730145970000|2024-10-28 20:06:10|||||||||1
1730145990000|2024-10-28 20:06:30|||||||||1
1730146010000|2024-10-28 20:06:50|||||||||1
1730146020000|2024-10-28 20:07:00|||||||||200
1730146030000|2024-10-28 20:07:10|||||||||24
1730146070000|2024-10-28 20:07:50|||||||||1
1730146080000|2024-10-28 20:08:00|||||||||3
1730146090000|2024-10-28 20:08:10|||||||||1
1730146100000|2024-10-28 20:08:20|||||||||24
1730146110000|2024-10-28 20:08:30|||||||||234
1730146120000|2024-10-28 20:08:40|||||||||2
1730146160000|2024-10-28 20:09:20|||||||||1
1730146170000|2024-10-28 20:09:30|||||||||1
1730146190000|2024-10-28 20:09:50|||||||||4
1730146200000|2024-10-28 20:10:00|||||||||2
1730146230000|2024-10-28 20:10:30|||||||||2
1730146240000|2024-10-28 20:10:40|||||||||1
1730146250000|2024-10-28 20:10:50|||||||||1
1730146270000|2024-10-28 20:11:10|||||||||1
1730146310000|2024-10-28 20:11:50|||||||||25
1730146350000|2024-10-28 20:12:30|||||||||1
1730146400000|2024-10-28 20:13:20|||||||||2
1730146410000|2024-10-28 20:13:30|||||||||24
1730146420000|2024-10-28 20:13:40|||||||||1
1730146430000|2024-10-28 20:13:50|||||||||23
1730146440000|2024-10-28 20:14:00|||||||||8
1730146460000|2024-10-28 20:14:20|||||||||1
1730146480000|2024-10-28 20:14:40|||||||||7
1730146490000|2024-10-28 20:14:50|||||||||134
1730147410000|2024-10-28 20:30:10|||||||||338
1730147560000|2024-10-28 20:32:40|||||||||13
1730147630000|2024-10-28 20:33:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|27
1730147640000|2024-10-28 20:34:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1730147650000|2024-10-28 20:34:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1730147710000|2024-10-28 20:35:10|||||||||4
1730147840000|2024-10-28 20:37:20|||||||||3
1730147850000|2024-10-28 20:37:30|||||||||9
1730148300000|2024-10-28 20:45:00|||||||||6
1730148440000|2024-10-28 20:47:20|||||||||1
1730148470000|2024-10-28 20:47:50|||||||||1
1730148630000|2024-10-28 20:50:30|||||||||33
1730148840000|2024-10-28 20:54:00|||||||||3
1730149010000|2024-10-28 20:56:50|||||||||1
1730149060000|2024-10-28 20:57:40|||||||||17
1730149070000|2024-10-28 20:57:50|||||||||3
1730149150000|2024-10-28 20:59:10|||||||||6
1730149160000|2024-10-28 20:59:20|||||||||1
1730149190000|2024-10-28 20:59:50|||||||||35
1730152800000|2024-10-28 22:00:00|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|0
1730152810000|2024-10-28 22:00:10|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|1
1730152840000|2024-10-28 22:00:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1730152900000|2024-10-28 22:01:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1730152920000|2024-10-28 22:02:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1730153010000|2024-10-28 22:03:30|||||||||1
1730153120000|2024-10-28 22:05:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|30
1730153290000|2024-10-28 22:08:10|||||||||1
1730153350000|2024-10-28 22:09:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|18
1730153370000|2024-10-28 22:09:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1730153500000|2024-10-28 22:11:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1730153510000|2024-10-28 22:11:50|||||||||1
1730153530000|2024-10-28 22:12:10|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|22
1730153540000|2024-10-28 22:12:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1730153650000|2024-10-28 22:14:10|||||||||1
1730153850000|2024-10-28 22:17:30|||||||||1
1730154350000|2024-10-28 22:25:50|||||||||1
1730154570000|2024-10-28 22:29:30|||||||||1
1730154810000|2024-10-28 22:33:30|||||||||1
1730154830000|2024-10-28 22:33:50|||||||||1
1730155840000|2024-10-28 22:50:40|||||||||4
1730156010000|2024-10-28 22:53:30|||||||||3
1730156390000|2024-10-28 22:59:50|||||||||3
1730156770000|2024-10-28 23:06:10|||||||||1
1730156990000|2024-10-28 23:09:50|||||||||1
1730157410000|2024-10-28 23:16:50|||||||||4
1730157420000|2024-10-28 23:17:00|||||||||1
1730157590000|2024-10-28 23:19:50|||||||||1
1730157940000|2024-10-28 23:25:40|||||||||1
1730158490000|2024-10-28 23:34:50|||||||||2
1730159090000|2024-10-28 23:44:50|||||||||1
1730159230000|2024-10-28 23:47:10|||||||||1
1730159390000|2024-10-28 23:49:50|||||||||4
1730159690000|2024-10-28 23:54:50|||||||||27
1730159710000|2024-10-28 23:55:10|||||||||1
1730159980000|2024-10-28 23:59:40|||||||||1
1730159990000|2024-10-28 23:59:50|||||||||1
1730160000000|2024-10-29 00:00:00|||||||||1
1730160290000|2024-10-29 00:04:50|||||||||4
1730160330000|2024-10-29 00:05:30|||||||||1
1730160370000|2024-10-29 00:06:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730160380000|2024-10-29 00:06:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1730160390000|2024-10-29 00:06:30|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|7
1730160410000|2024-10-29 00:06:50|||||||||2
1730160500000|2024-10-29 00:08:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|55
1730160580000|2024-10-29 00:09:40|||||||||1
1730160590000|2024-10-29 00:09:50|||||||||3
1730160720000|2024-10-29 00:12:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|6
1730160730000|2024-10-29 00:12:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1730160750000|2024-10-29 00:12:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730160800000|2024-10-29 00:13:20|||||||||2
1730160890000|2024-10-29 00:14:50|||||||||2
1730161730000|2024-10-29 00:28:50|||||||||1
1730162040000|2024-10-29 00:34:00|||||||||1
1730162110000|2024-10-29 00:35:10|||||||||1
1730163020000|2024-10-29 00:50:20|||||||||1
1730163290000|2024-10-29 00:54:50|||||||||1
1730163590000|2024-10-29 00:59:50|||||||||1
1730163700000|2024-10-29 01:01:40|||||||||1
1730164190000|2024-10-29 01:09:50|||||||||1
1730164390000|2024-10-29 01:13:10|||||||||3
1730164530000|2024-10-29 01:15:30|||||||||1
1730165040000|2024-10-29 01:24:00|||||||||1
1730165160000|2024-10-29 01:26:00|||||||||1
1730166060000|2024-10-29 01:41:00|||||||||1
1730166170000|2024-10-29 01:42:50|||||||||1
1730166190000|2024-10-29 01:43:10|||||||||1
1730166270000|2024-10-29 01:44:30|||||||||1
1730166280000|2024-10-29 01:44:40|||||||||2
1730166290000|2024-10-29 01:44:50|||||||||2
1730166360000|2024-10-29 01:46:00|||||||||1
1730166600000|2024-10-29 01:50:00|||||||||3
1730166780000|2024-10-29 01:53:00|||||||||2
1730166890000|2024-10-29 01:54:50|||||||||1
1730167490000|2024-10-29 02:04:50|||||||||1
1730167580000|2024-10-29 02:06:20|||||||||1
1730167590000|2024-10-29 02:06:30|||||||||1
1730167620000|2024-10-29 02:07:00|||||||||10
1730167730000|2024-10-29 02:08:50|||||||||1
1730167740000|2024-10-29 02:09:00|||||||||1
1730167750000|2024-10-29 02:09:10|||||||||1
1730168090000|2024-10-29 02:14:50|||||||||1
1730168370000|2024-10-29 02:19:30|||||||||1
1730168380000|2024-10-29 02:19:40|||||||||1
1730168410000|2024-10-29 02:20:10|||||||||1
1730168690000|2024-10-29 02:24:50|||||||||1
1730168970000|2024-10-29 02:29:30|||||||||5
1730169290000|2024-10-29 02:34:50|||||||||1
1730169350000|2024-10-29 02:35:50|||||||||2
1730169590000|2024-10-29 02:39:50|||||||||1
1730170190000|2024-10-29 02:49:50|||||||||1
1730170660000|2024-10-29 02:57:40|||||||||1
1730170790000|2024-10-29 02:59:50|||||||||1
1730171390000|2024-10-29 03:09:50|||||||||1
1730172290000|2024-10-29 03:24:50|||||||||1
1730172590000|2024-10-29 03:29:50|||||||||12
1730172680000|2024-10-29 03:31:20|||||||||9
1730172890000|2024-10-29 03:34:50|||||||||1
1730173060000|2024-10-29 03:37:40|||||||||1
1730173560000|2024-10-29 03:46:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|19
1730173790000|2024-10-29 03:49:50|||||||||1
1730174040000|2024-10-29 03:54:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|5
1730174090000|2024-10-29 03:54:50|||||||||1
1730174160000|2024-10-29 03:56:00|||||||||6
1730174200000|2024-10-29 03:56:40|||||||||1
1730174220000|2024-10-29 03:57:00|||||||||2
1730174260000|2024-10-29 03:57:40|||||||||6
1730174280000|2024-10-29 03:58:00|||||||||1
1730174300000|2024-10-29 03:58:20|||||||||8
1730174310000|2024-10-29 03:58:30|||||||||5
1730174600000|2024-10-29 04:03:20|||||||||3
1730174620000|2024-10-29 04:03:40|||||||||6
1730174790000|2024-10-29 04:06:30|||||||||1
1730174930000|2024-10-29 04:08:50|||||||||1
1730174990000|2024-10-29 04:09:50|||||||||1
1730176160000|2024-10-29 04:29:20|||||||||7
1730176190000|2024-10-29 04:29:50|||||||||1
1730176850000|2024-10-29 04:40:50|||||||||1
1730177090000|2024-10-29 04:44:50|||||||||1
1730177780000|2024-10-29 04:56:20|||||||||3
1730179770000|2024-10-29 05:29:30|||||||||1
1730179980000|2024-10-29 05:33:00|||||||||1
1730180170000|2024-10-29 05:36:10|||||||||1
1730180440000|2024-10-29 05:40:40|||||||||9
1730180690000|2024-10-29 05:44:50|||||||||1
1730180990000|2024-10-29 05:49:50|||||||||1
1730181290000|2024-10-29 05:54:50|||||||||1
1730181570000|2024-10-29 05:59:30|||||||||1
1730181590000|2024-10-29 05:59:50|||||||||1
1730181900000|2024-10-29 06:05:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|70
1730182000000|2024-10-29 06:06:40|||||||||1
1730182160000|2024-10-29 06:09:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|2
1730182320000|2024-10-29 06:12:00|||||||||1
1730182560000|2024-10-29 06:16:00|||||||||1
1730182610000|2024-10-29 06:16:50|||||||||2
1730182680000|2024-10-29 06:18:00|||||||||2
1730182970000|2024-10-29 06:22:50|||||||||1
1730183550000|2024-10-29 06:32:30|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|106
1730183590000|2024-10-29 06:33:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|31
1730183680000|2024-10-29 06:34:40|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|14
1730184130000|2024-10-29 06:42:10|||||||||3
1730184140000|2024-10-29 06:42:20|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|4
1730184210000|2024-10-29 06:43:30|||||||||3
1730184300000|2024-10-29 06:45:00|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|5
1730184310000|2024-10-29 06:45:10|||||||||2
1730184470000|2024-10-29 06:47:50|||||||||1
1730184480000|2024-10-29 06:48:00|||||||||1
1730184540000|2024-10-29 06:49:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1730184580000|2024-10-29 06:49:40|||||||||5
1730184650000|2024-10-29 06:50:50|||||||||1
1730184760000|2024-10-29 06:52:40|||||||||1
1730185040000|2024-10-29 06:57:20|||||||||1
1730185280000|2024-10-29 07:01:20|||||||||1
1730185670000|2024-10-29 07:07:50|||||||||10
1730185680000|2024-10-29 07:08:00|||||||||1
1730186230000|2024-10-29 07:17:10|||||||||5
1730186240000|2024-10-29 07:17:20|||||||||39
1730186520000|2024-10-29 07:22:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1730186580000|2024-10-29 07:23:00|||||||||1
1730186980000|2024-10-29 07:29:40|||||||||2
1730186990000|2024-10-29 07:29:50|||||||||1
1730187030000|2024-10-29 07:30:30|||||||||1
1730187060000|2024-10-29 07:31:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1730187080000|2024-10-29 07:31:20|||||||||1
1730187100000|2024-10-29 07:31:40|||||||||1
1730187140000|2024-10-29 07:32:20|||||||||1
1730187180000|2024-10-29 07:33:00|||||||||4
1730187200000|2024-10-29 07:33:20|||||||||1
1730187260000|2024-10-29 07:34:20|||||||||1
1730187330000|2024-10-29 07:35:30|||||||||1
1730187400000|2024-10-29 07:36:40|||||||||2
1730187450000|2024-10-29 07:37:30|||||||||1
1730187500000|2024-10-29 07:38:20|||||||||2
1730187530000|2024-10-29 07:38:50|||||||||1
1730187570000|2024-10-29 07:39:30|||||||||1
1730187580000|2024-10-29 07:39:40|||||||||37
1730187590000|2024-10-29 07:39:50|||||||||20
1730187610000|2024-10-29 07:40:10|||||||||1
1730187620000|2024-10-29 07:40:20|||||||||1
1730187630000|2024-10-29 07:40:30|||||||||1
1730187660000|2024-10-29 07:41:00|||||||||1
1730187690000|2024-10-29 07:41:30|||||||||1
1730187710000|2024-10-29 07:41:50|||||||||1
1730187740000|2024-10-29 07:42:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1730187750000|2024-10-29 07:42:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1730187760000|2024-10-29 07:42:40|||||||||1
1730187770000|2024-10-29 07:42:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1730187780000|2024-10-29 07:43:00|||||||||1
1730187790000|2024-10-29 07:43:10|||||||||1
1730187810000|2024-10-29 07:43:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1730187830000|2024-10-29 07:43:50|||||||||1
1730187840000|2024-10-29 07:44:00|||||||||1
1730187850000|2024-10-29 07:44:10|||||||||1
1730187880000|2024-10-29 07:44:40|||||||||2
1730187890000|2024-10-29 07:44:50|||||||||1
1730187920000|2024-10-29 07:45:20|||||||||1
1730187930000|2024-10-29 07:45:30|||||||||1
1730187950000|2024-10-29 07:45:50|||||||||1
1730187970000|2024-10-29 07:46:10|||||||||1
1730187980000|2024-10-29 07:46:20|||||||||1
1730187990000|2024-10-29 07:46:30|||||||||1
1730188020000|2024-10-29 07:47:00|||||||||1
1730188050000|2024-10-29 07:47:30|||||||||2
1730188070000|2024-10-29 07:47:50|||||||||1
1730188100000|2024-10-29 07:48:20|||||||||1
1730188110000|2024-10-29 07:48:30|||||||||1
1730188130000|2024-10-29 07:48:50|||||||||1
1730188160000|2024-10-29 07:49:20|||||||||1
1730188170000|2024-10-29 07:49:30|||||||||1
1730188190000|2024-10-29 07:49:50|||||||||1
1730188220000|2024-10-29 07:50:20|||||||||1
1730188240000|2024-10-29 07:50:40|||||||||1
1730188260000|2024-10-29 07:51:00|||||||||1
1730188270000|2024-10-29 07:51:10|||||||||1
1730188290000|2024-10-29 07:51:30|||||||||1
1730188320000|2024-10-29 07:52:00|||||||||1
1730188340000|2024-10-29 07:52:20|||||||||1
1730188370000|2024-10-29 07:52:50|||||||||1
1730188400000|2024-10-29 07:53:20|||||||||1
1730188410000|2024-10-29 07:53:30|||||||||1
1730188440000|2024-10-29 07:54:00|||||||||8
1730188450000|2024-10-29 07:54:10|||||||||1
1730188510000|2024-10-29 07:55:10|||||||||1
1730188540000|2024-10-29 07:55:40|||||||||1
1730188580000|2024-10-29 07:56:20|||||||||1
1730188590000|2024-10-29 07:56:30|||||||||1
1730188620000|2024-10-29 07:57:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|40
1730188630000|2024-10-29 07:57:10|||||||||3
1730188680000|2024-10-29 07:58:00|||||||||4
1730188820000|2024-10-29 08:00:20|||||||||1
1730189060000|2024-10-29 08:04:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1730189070000|2024-10-29 08:04:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1730189330000|2024-10-29 08:08:50|||||||||4
1730189340000|2024-10-29 08:09:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|4
1730189360000|2024-10-29 08:09:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1730189580000|2024-10-29 08:13:00|||||||||1
1730189590000|2024-10-29 08:13:10|||||||||2
1730189760000|2024-10-29 08:16:00|||||||||1
1730189770000|2024-10-29 08:16:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|3
1730189780000|2024-10-29 08:16:20|18.69|18.53|18.71|18.55|18.71|18.55|18.68|18.52|0
1730189810000|2024-10-29 08:16:50|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1730189900000|2024-10-29 08:18:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1730189910000|2024-10-29 08:18:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1730189950000|2024-10-29 08:19:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|18
1730190110000|2024-10-29 08:21:50|||||||||16
1730190120000|2024-10-29 08:22:00|||||||||4
1730190140000|2024-10-29 08:22:20|||||||||2
1730190230000|2024-10-29 08:23:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|24
1730190240000|2024-10-29 08:24:00|||||||||19
1730190310000|2024-10-29 08:25:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|9
1730190320000|2024-10-29 08:25:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1730190330000|2024-10-29 08:25:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1730190370000|2024-10-29 08:26:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1730190400000|2024-10-29 08:26:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1730190480000|2024-10-29 08:28:00|||||||||1
1730190510000|2024-10-29 08:28:30|||||||||2
1730190550000|2024-10-29 08:29:10|||||||||1
1730190560000|2024-10-29 08:29:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1730190580000|2024-10-29 08:29:40|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1730190590000|2024-10-29 08:29:50|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|3
1730190600000|2024-10-29 08:30:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|6
1730190610000|2024-10-29 08:30:10|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|3
1730190650000|2024-10-29 08:30:50|18.64|18.48|18.66|18.5|18.66|18.5|18.63|18.47|4
1730190660000|2024-10-29 08:31:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1730190780000|2024-10-29 08:33:00|||||||||2
1730190790000|2024-10-29 08:33:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|5
1730190970000|2024-10-29 08:36:10|||||||||1
1730191050000|2024-10-29 08:37:30|||||||||2
1730191070000|2024-10-29 08:37:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1730191090000|2024-10-29 08:38:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1730191100000|2024-10-29 08:38:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1730191110000|2024-10-29 08:38:30|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1730191120000|2024-10-29 08:38:40|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1730191130000|2024-10-29 08:38:50|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1730191190000|2024-10-29 08:39:50|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|2
1730191200000|2024-10-29 08:40:00|18.61|18.45|18.63|18.47|18.63|18.47|18.6|18.44|0
1730191210000|2024-10-29 08:40:10|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1730191260000|2024-10-29 08:41:00|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1730191310000|2024-10-29 08:41:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1730191320000|2024-10-29 08:42:00|18.6|18.44|18.61|18.45|18.63|18.47|18.6|18.44|0
1730191330000|2024-10-29 08:42:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1730191340000|2024-10-29 08:42:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1730191400000|2024-10-29 08:43:20|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1730191430000|2024-10-29 08:43:50|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1730191440000|2024-10-29 08:44:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1730191520000|2024-10-29 08:45:20|||||||||1
1730191530000|2024-10-29 08:45:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1730191540000|2024-10-29 08:45:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1730191640000|2024-10-29 08:47:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1730191650000|2024-10-29 08:47:30|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|0
1730191720000|2024-10-29 08:48:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|25
1730191780000|2024-10-29 08:49:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1730191830000|2024-10-29 08:50:30|||||||||1
1730191850000|2024-10-29 08:50:50|||||||||1
1730191880000|2024-10-29 08:51:20|||||||||1
1730191900000|2024-10-29 08:51:40|||||||||1
1730191920000|2024-10-29 08:52:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1730191960000|2024-10-29 08:52:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1730192040000|2024-10-29 08:54:00|||||||||1
1730192060000|2024-10-29 08:54:20|||||||||1
1730192100000|2024-10-29 08:55:00|||||||||1
1730192150000|2024-10-29 08:55:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|12
1730192160000|2024-10-29 08:56:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|3
1730192180000|2024-10-29 08:56:20|18.64|18.48|18.68|18.52|18.68|18.52|18.63|18.47|1
1730192300000|2024-10-29 08:58:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1730192460000|2024-10-29 09:01:00|||||||||7
1730192500000|2024-10-29 09:01:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730192510000|2024-10-29 09:01:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730192520000|2024-10-29 09:02:00|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|1
1730192530000|2024-10-29 09:02:10|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|1
1730192560000|2024-10-29 09:02:40|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|1
1730192580000|2024-10-29 09:03:00|18.67|18.51|18.64|18.48|18.67|18.51|18.63|18.47|0
1730192590000|2024-10-29 09:03:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1730192630000|2024-10-29 09:03:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730192640000|2024-10-29 09:04:00|||||||||1
1730192660000|2024-10-29 09:04:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730192670000|2024-10-29 09:04:30|||||||||2
1730192690000|2024-10-29 09:04:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|3
1730192700000|2024-10-29 09:05:00|18.64|18.48|18.63|18.47|18.66|18.5|18.63|18.47|1
1730192710000|2024-10-29 09:05:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|5
1730193060000|2024-10-29 09:11:00|||||||||1
1730193160000|2024-10-29 09:12:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730193190000|2024-10-29 09:13:10|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1730193200000|2024-10-29 09:13:20|18.67|18.51|18.66|18.5|18.68|18.52|18.64|18.48|1
1730193220000|2024-10-29 09:13:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1730193230000|2024-10-29 09:13:50|18.67|18.51|18.66|18.5|18.68|18.52|18.66|18.5|0
1730193300000|2024-10-29 09:15:00|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|5
1730193360000|2024-10-29 09:16:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1730193440000|2024-10-29 09:17:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1730193650000|2024-10-29 09:20:50|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1730193660000|2024-10-29 09:21:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1730193670000|2024-10-29 09:21:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730193750000|2024-10-29 09:22:30|||||||||2
1730193770000|2024-10-29 09:22:50|||||||||5
1730193820000|2024-10-29 09:23:40|||||||||5
1730193930000|2024-10-29 09:25:30|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|6
1730194020000|2024-10-29 09:27:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1730194090000|2024-10-29 09:28:10|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1730194130000|2024-10-29 09:28:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1730194140000|2024-10-29 09:29:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1730194150000|2024-10-29 09:29:10|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|10
1730194160000|2024-10-29 09:29:20|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1730194170000|2024-10-29 09:29:30|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1730194180000|2024-10-29 09:29:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1730194210000|2024-10-29 09:30:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1730194270000|2024-10-29 09:31:10|||||||||1
1730194510000|2024-10-29 09:35:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|20
1730194520000|2024-10-29 09:35:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1730194580000|2024-10-29 09:36:20|||||||||106
1730194620000|2024-10-29 09:37:00|||||||||5
1730194680000|2024-10-29 09:38:00|||||||||5
1730195070000|2024-10-29 09:44:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1730195150000|2024-10-29 09:45:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1730195160000|2024-10-29 09:46:00|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1730195210000|2024-10-29 09:46:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1730195240000|2024-10-29 09:47:20|||||||||20
1730195380000|2024-10-29 09:49:40|||||||||20
1730195490000|2024-10-29 09:51:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1730195510000|2024-10-29 09:51:50|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1730195890000|2024-10-29 09:58:10|||||||||5
1730195990000|2024-10-29 09:59:50|||||||||4
1730196100000|2024-10-29 10:01:40|||||||||1
1730196270000|2024-10-29 10:04:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1730196300000|2024-10-29 10:05:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|168
1730196310000|2024-10-29 10:05:10|||||||||4
1730196390000|2024-10-29 10:06:30|||||||||8
1730196400000|2024-10-29 10:06:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|22
1730196410000|2024-10-29 10:06:50|||||||||2
1730196450000|2024-10-29 10:07:30|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|15
1730196480000|2024-10-29 10:08:00|||||||||42
1730196490000|2024-10-29 10:08:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1730196510000|2024-10-29 10:08:30|||||||||1
1730196690000|2024-10-29 10:11:30|||||||||1
1730197330000|2024-10-29 10:22:10|||||||||1
1730197510000|2024-10-29 10:25:10|||||||||21
1730197530000|2024-10-29 10:25:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1730197540000|2024-10-29 10:25:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|4
1730197550000|2024-10-29 10:25:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|3
1730197570000|2024-10-29 10:26:10|18.64|18.48|18.64|18.48|18.66|18.5|18.64|18.48|0
1730197580000|2024-10-29 10:26:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1730197730000|2024-10-29 10:28:50|||||||||2
1730198070000|2024-10-29 10:34:30|||||||||1
1730198220000|2024-10-29 10:37:00|||||||||1
1730198470000|2024-10-29 10:41:10|||||||||1
1730198620000|2024-10-29 10:43:40|||||||||35
1730198720000|2024-10-29 10:45:20|||||||||3
1730198740000|2024-10-29 10:45:40|||||||||154
1730198750000|2024-10-29 10:45:50|||||||||1
1730198800000|2024-10-29 10:46:40|||||||||1
1730198920000|2024-10-29 10:48:40|||||||||4
1730198940000|2024-10-29 10:49:00|||||||||2
1730199030000|2024-10-29 10:50:30|||||||||1
1730199200000|2024-10-29 10:53:20|||||||||1
1730199300000|2024-10-29 10:55:00|||||||||1
1730199530000|2024-10-29 10:58:50|||||||||1
1730199560000|2024-10-29 10:59:20|||||||||1
1730199570000|2024-10-29 10:59:30|||||||||1
1730199590000|2024-10-29 10:59:50|||||||||1
1730199660000|2024-10-29 11:01:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1730199690000|2024-10-29 11:01:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1730199730000|2024-10-29 11:02:10|||||||||5
1730199750000|2024-10-29 11:02:30|||||||||1
1730200170000|2024-10-29 11:09:30|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|13
1730200200000|2024-10-29 11:10:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|3
1730200210000|2024-10-29 11:10:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1730200250000|2024-10-29 11:10:50|||||||||1
1730200290000|2024-10-29 11:11:30|18.66|18.5|18.63|18.47|18.66|18.5|18.63|18.47|0
1730200300000|2024-10-29 11:11:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730200310000|2024-10-29 11:11:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1730200320000|2024-10-29 11:12:00|18.64|18.48|18.63|18.47|18.66|18.5|18.63|18.47|1
1730200360000|2024-10-29 11:12:40|||||||||1
1730200380000|2024-10-29 11:13:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|3
1730200430000|2024-10-29 11:13:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1730200440000|2024-10-29 11:14:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1730200460000|2024-10-29 11:14:20|||||||||2
1730200550000|2024-10-29 11:15:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1730200560000|2024-10-29 11:16:00|||||||||1
1730200570000|2024-10-29 11:16:10|||||||||1
1730200580000|2024-10-29 11:16:20|||||||||2
1730200600000|2024-10-29 11:16:40|||||||||2
1730200650000|2024-10-29 11:17:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|55
1730200680000|2024-10-29 11:18:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|45
1730200700000|2024-10-29 11:18:20|||||||||1
1730200710000|2024-10-29 11:18:30|||||||||2
1730200720000|2024-10-29 11:18:40|||||||||1
1730200730000|2024-10-29 11:18:50|||||||||2
1730200740000|2024-10-29 11:19:00|||||||||1
1730200750000|2024-10-29 11:19:10|||||||||2
1730200760000|2024-10-29 11:19:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|11
1730200830000|2024-10-29 11:20:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1730200840000|2024-10-29 11:20:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730200880000|2024-10-29 11:21:20|18.72|18.56|18.73|18.57|18.73|18.57|18.71|18.55|0
1730200900000|2024-10-29 11:21:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730200910000|2024-10-29 11:21:50|18.72|18.56|18.72|18.56|18.72|18.56|18.71|18.55|0
1730200920000|2024-10-29 11:22:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730200940000|2024-10-29 11:22:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1730200950000|2024-10-29 11:22:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1730200970000|2024-10-29 11:22:50|18.72|18.56|18.71|18.55|18.73|18.57|18.71|18.55|1
1730200980000|2024-10-29 11:23:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730201060000|2024-10-29 11:24:20|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1730201070000|2024-10-29 11:24:30|18.72|18.56|18.71|18.55|18.72|18.56|18.71|18.55|0
1730201330000|2024-10-29 11:28:50|||||||||2
1730201430000|2024-10-29 11:30:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|33
1730201490000|2024-10-29 11:31:30|||||||||1
1730201520000|2024-10-29 11:32:00|||||||||1
1730201540000|2024-10-29 11:32:20|||||||||1
1730201700000|2024-10-29 11:35:00|18.69|18.53|18.68|18.52|18.71|18.55|18.68|18.52|26
1730201710000|2024-10-29 11:35:10|||||||||2
1730201720000|2024-10-29 11:35:20|||||||||1
1730201740000|2024-10-29 11:35:40|||||||||1
1730201820000|2024-10-29 11:37:00|||||||||9
1730202100000|2024-10-29 11:41:40|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|50
1730202140000|2024-10-29 11:42:20|||||||||1
1730202220000|2024-10-29 11:43:40|||||||||3
1730202230000|2024-10-29 11:43:50|||||||||1
1730202250000|2024-10-29 11:44:10|||||||||2
1730202270000|2024-10-29 11:44:30|||||||||2
1730202280000|2024-10-29 11:44:40|||||||||40
1730202530000|2024-10-29 11:48:50|||||||||3
1730202680000|2024-10-29 11:51:20|||||||||1
1730202710000|2024-10-29 11:51:50|||||||||5
1730202720000|2024-10-29 11:52:00|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|20
1730202730000|2024-10-29 11:52:10|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|1
1730202740000|2024-10-29 11:52:20|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|0
1730202870000|2024-10-29 11:54:30|||||||||1
1730203000000|2024-10-29 11:56:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1730203090000|2024-10-29 11:58:10|||||||||3
1730203240000|2024-10-29 12:00:40|||||||||2
1730203250000|2024-10-29 12:00:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|30
1730203260000|2024-10-29 12:01:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1730203270000|2024-10-29 12:01:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|14
1730203280000|2024-10-29 12:01:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1730203290000|2024-10-29 12:01:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1730203310000|2024-10-29 12:01:50|18.69|18.53|18.71|18.55|18.71|18.55|18.68|18.52|1
1730203370000|2024-10-29 12:02:50|||||||||1
1730203450000|2024-10-29 12:04:10|||||||||2
1730203490000|2024-10-29 12:04:50|||||||||1
1730203500000|2024-10-29 12:05:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|3
1730203510000|2024-10-29 12:05:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1730203530000|2024-10-29 12:05:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|13
1730203540000|2024-10-29 12:05:40|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|0
1730203550000|2024-10-29 12:05:50|18.71|18.55|18.68|18.52|18.71|18.55|18.68|18.52|0
1730203560000|2024-10-29 12:06:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|2
1730203740000|2024-10-29 12:09:00|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|3
1730203800000|2024-10-29 12:10:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1730203820000|2024-10-29 12:10:20|||||||||1
1730203860000|2024-10-29 12:11:00|||||||||26
1730204050000|2024-10-29 12:14:10|||||||||2
1730204080000|2024-10-29 12:14:40|||||||||2
1730204100000|2024-10-29 12:15:00|||||||||2
1730204110000|2024-10-29 12:15:10|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|28
1730204130000|2024-10-29 12:15:30|||||||||2
1730204160000|2024-10-29 12:16:00|||||||||3
1730204180000|2024-10-29 12:16:20|||||||||2
1730204200000|2024-10-29 12:16:40|||||||||2
1730204220000|2024-10-29 12:17:00|||||||||1
1730204240000|2024-10-29 12:17:20|||||||||1
1730204250000|2024-10-29 12:17:30|||||||||1
1730204270000|2024-10-29 12:17:50|||||||||1
1730204290000|2024-10-29 12:18:10|||||||||1
1730204310000|2024-10-29 12:18:30|||||||||7
1730204320000|2024-10-29 12:18:40|18.68|18.52|18.71|18.55|18.71|18.55|18.68|18.52|2
1730204390000|2024-10-29 12:19:50|||||||||3
1730204420000|2024-10-29 12:20:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1730204430000|2024-10-29 12:20:30|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|3
1730320220000|2024-10-30 20:30:20|||||||||1
1730320250000|2024-10-30 20:30:50|||||||||19
1730320260000|2024-10-30 20:31:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|36
1730320300000|2024-10-30 20:31:40|||||||||2
1730320340000|2024-10-30 20:32:20|||||||||1
1730320390000|2024-10-30 20:33:10|||||||||90
1730320440000|2024-10-30 20:34:00|||||||||27
1730320450000|2024-10-30 20:34:10|||||||||13
1730320470000|2024-10-30 20:34:30|||||||||12
1730320480000|2024-10-30 20:34:40|||||||||1
1730320500000|2024-10-30 20:35:00|||||||||1
1730320870000|2024-10-30 20:41:10|||||||||15
1730320900000|2024-10-30 20:41:40|||||||||1
1730320950000|2024-10-30 20:42:30|||||||||1
1730320990000|2024-10-30 20:43:10|||||||||2
1730321000000|2024-10-30 20:43:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|97
1730321010000|2024-10-30 20:43:30|||||||||12
1730321030000|2024-10-30 20:43:50|||||||||15
1730321050000|2024-10-30 20:44:10|||||||||2
1730321120000|2024-10-30 20:45:20|||||||||3
1730321140000|2024-10-30 20:45:40|||||||||1
1730321340000|2024-10-30 20:49:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|10
1730321380000|2024-10-30 20:49:40|||||||||15
1730321400000|2024-10-30 20:50:00|||||||||1
1730321410000|2024-10-30 20:50:10|||||||||1
1730321520000|2024-10-30 20:52:00|||||||||5
1730321640000|2024-10-30 20:54:00|||||||||1
1730321650000|2024-10-30 20:54:10|||||||||2
1730321670000|2024-10-30 20:54:30|||||||||1
1730321680000|2024-10-30 20:54:40|||||||||9
1730321690000|2024-10-30 20:54:50|||||||||2
1730321760000|2024-10-30 20:56:00|||||||||1
1730321770000|2024-10-30 20:56:10|||||||||30
1730321780000|2024-10-30 20:56:20|||||||||5
1730321940000|2024-10-30 20:59:00|||||||||1
1730321950000|2024-10-30 20:59:10|||||||||11
1730321980000|2024-10-30 20:59:40|||||||||8
1730321990000|2024-10-30 20:59:50|||||||||14
1730325600000|2024-10-30 22:00:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1730325660000|2024-10-30 22:01:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1730325670000|2024-10-30 22:01:10|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1730325680000|2024-10-30 22:01:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730325700000|2024-10-30 22:01:40|||||||||1
1730325710000|2024-10-30 22:01:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1730325720000|2024-10-30 22:02:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1730325730000|2024-10-30 22:02:10|||||||||11
1730325760000|2024-10-30 22:02:40|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1730325770000|2024-10-30 22:02:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|29
1730325780000|2024-10-30 22:03:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|3
1730325800000|2024-10-30 22:03:20|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|2
1730325820000|2024-10-30 22:03:40|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|1
1730325880000|2024-10-30 22:04:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1730325890000|2024-10-30 22:04:50|19.14|18.98|19.14|18.98|19.14|18.98|19.1|18.94|14
1730326090000|2024-10-30 22:08:10|19.13|18.97|19.13|18.97|19.14|18.98|19.13|18.97|0
1730326100000|2024-10-30 22:08:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1730326110000|2024-10-30 22:08:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1730326120000|2024-10-30 22:08:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1730326130000|2024-10-30 22:08:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1730326190000|2024-10-30 22:09:50|||||||||2
1730326240000|2024-10-30 22:10:40|||||||||1
1730326390000|2024-10-30 22:13:10|||||||||1
1730326460000|2024-10-30 22:14:20|||||||||2
1730326620000|2024-10-30 22:17:00|||||||||1
1730326950000|2024-10-30 22:22:30|||||||||2
1730327090000|2024-10-30 22:24:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|35
1730327110000|2024-10-30 22:25:10|||||||||10
1730327160000|2024-10-30 22:26:00|||||||||1
1730327170000|2024-10-30 22:26:10|||||||||1
1730327230000|2024-10-30 22:27:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1730327420000|2024-10-30 22:30:20|||||||||1
1730327440000|2024-10-30 22:30:40|||||||||2
1730327490000|2024-10-30 22:31:30|19.15|18.99|19.15|18.99|19.15|18.99|19.14|18.98|8
1730327500000|2024-10-30 22:31:40|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|0
1730327510000|2024-10-30 22:31:50|19.17|19.01|19.14|18.98|19.17|19.01|19.14|18.98|6
1730327570000|2024-10-30 22:32:50|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1730327700000|2024-10-30 22:35:00|19.14|18.98|19.14|18.98|19.15|18.99|19.14|18.98|4
1730327720000|2024-10-30 22:35:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1730327760000|2024-10-30 22:36:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|5
1730327770000|2024-10-30 22:36:10|19.15|18.99|19.14|18.98|19.17|19.01|19.14|18.98|5
1730327890000|2024-10-30 22:38:10|||||||||1
1730327960000|2024-10-30 22:39:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1730327990000|2024-10-30 22:39:50|||||||||1
1730328010000|2024-10-30 22:40:10|19.17|19.01|19.17|19.01|19.17|19.01|19.14|18.98|5
1730328020000|2024-10-30 22:40:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1730328230000|2024-10-30 22:43:50|||||||||4
1730328400000|2024-10-30 22:46:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1730328410000|2024-10-30 22:46:50|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|0
1730328420000|2024-10-30 22:47:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|3
1730328620000|2024-10-30 22:50:20|||||||||2
1730328840000|2024-10-30 22:54:00|||||||||1
1730328890000|2024-10-30 22:54:50|||||||||1
1730329190000|2024-10-30 22:59:50|||||||||1
1730329340000|2024-10-30 23:02:20|||||||||1
1730329750000|2024-10-30 23:09:10|||||||||1
1730329880000|2024-10-30 23:11:20|||||||||1
1730330010000|2024-10-30 23:13:30|||||||||4
1730330040000|2024-10-30 23:14:00|||||||||2
1730330070000|2024-10-30 23:14:30|||||||||1
1730330090000|2024-10-30 23:14:50|||||||||1
1730330390000|2024-10-30 23:19:50|||||||||1
1730330560000|2024-10-30 23:22:40|||||||||1
1730330880000|2024-10-30 23:28:00|||||||||1
1730330990000|2024-10-30 23:29:50|||||||||1
1730331260000|2024-10-30 23:34:20|||||||||5
1730331310000|2024-10-30 23:35:10|||||||||12
1730331730000|2024-10-30 23:42:10|||||||||1
1730331920000|2024-10-30 23:45:20|||||||||7
1730332190000|2024-10-30 23:49:50|||||||||1
1730332370000|2024-10-30 23:52:50|||||||||2
1730332490000|2024-10-30 23:54:50|||||||||10
1730332500000|2024-10-30 23:55:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|2
1730332530000|2024-10-30 23:55:30|||||||||1
1730332780000|2024-10-30 23:59:40|||||||||1
1730332790000|2024-10-30 23:59:50|||||||||3
1730332810000|2024-10-31 00:00:10|19.15|18.99|19.19|19.03|19.19|19.03|19.15|18.99|7
1730332820000|2024-10-31 00:00:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|2
1730332930000|2024-10-31 00:02:10|||||||||1
1730333000000|2024-10-31 00:03:20|||||||||1
1730333090000|2024-10-31 00:04:50|||||||||2
1730333220000|2024-10-31 00:07:00|||||||||5
1730333290000|2024-10-31 00:08:10|||||||||12
1730333300000|2024-10-31 00:08:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1730333370000|2024-10-31 00:09:30|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|0
1730333390000|2024-10-31 00:09:50|||||||||1
1730333400000|2024-10-31 00:10:00|||||||||5
1730333480000|2024-10-31 00:11:20|||||||||5
1730333510000|2024-10-31 00:11:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|1
1730333520000|2024-10-31 00:12:00|19.14|18.98|19.17|19.01|19.17|19.01|19.14|18.98|33
1730333540000|2024-10-31 00:12:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|5
1730333640000|2024-10-31 00:14:00|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1730333670000|2024-10-31 00:14:30|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1730333690000|2024-10-31 00:14:50|||||||||1
1730333750000|2024-10-31 00:15:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|1
1730333770000|2024-10-31 00:16:10|||||||||1
1730333800000|2024-10-31 00:16:40|||||||||1
1730333990000|2024-10-31 00:19:50|||||||||1
1730334010000|2024-10-31 00:20:10|||||||||1
1730335060000|2024-10-31 00:37:40|||||||||1
1730335280000|2024-10-31 00:41:20|||||||||4
1730335320000|2024-10-31 00:42:00|||||||||1
1730335520000|2024-10-31 00:45:20|||||||||1
1730335830000|2024-10-31 00:50:30|||||||||1
1730335880000|2024-10-31 00:51:20|||||||||20
1730336050000|2024-10-31 00:54:10|||||||||4
1730336190000|2024-10-31 00:56:30|||||||||1
1730336230000|2024-10-31 00:57:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1730336310000|2024-10-31 00:58:30|||||||||3
1730336360000|2024-10-31 00:59:20|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|73
1730336480000|2024-10-31 01:01:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|9
1730336490000|2024-10-31 01:01:30|||||||||2
1730336560000|2024-10-31 01:02:40|||||||||1
1730336640000|2024-10-31 01:04:00|||||||||57
1730336660000|2024-10-31 01:04:20|||||||||1
1730336750000|2024-10-31 01:05:50|||||||||5
1730336760000|2024-10-31 01:06:00|||||||||89
1730336830000|2024-10-31 01:07:10|||||||||1
1730336990000|2024-10-31 01:09:50|||||||||1
1730337080000|2024-10-31 01:11:20|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|0
1730337090000|2024-10-31 01:11:30|||||||||1
1730337130000|2024-10-31 01:12:10|||||||||2
1730337290000|2024-10-31 01:14:50|||||||||1
1730337320000|2024-10-31 01:15:20|||||||||3
1730337640000|2024-10-31 01:20:40|||||||||1
1730337930000|2024-10-31 01:25:30|||||||||3
1730338170000|2024-10-31 01:29:30|||||||||5
1730338430000|2024-10-31 01:33:50|||||||||11
1730338450000|2024-10-31 01:34:10|||||||||10
1730338530000|2024-10-31 01:35:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1730338580000|2024-10-31 01:36:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1730338610000|2024-10-31 01:36:50|||||||||1
1730338790000|2024-10-31 01:39:50|||||||||1
1730338830000|2024-10-31 01:40:30|||||||||2
1730338850000|2024-10-31 01:40:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|45
1730338900000|2024-10-31 01:41:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1730339390000|2024-10-31 01:49:50|||||||||1
1730339690000|2024-10-31 01:54:50|||||||||1
1730339990000|2024-10-31 01:59:50|||||||||1
1730340330000|2024-10-31 02:05:30|||||||||25
1730340520000|2024-10-31 02:08:40|||||||||1
1730340590000|2024-10-31 02:09:50|||||||||1
1730340890000|2024-10-31 02:14:50|||||||||1
1730340910000|2024-10-31 02:15:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|153
1730340920000|2024-10-31 02:15:20|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1730341190000|2024-10-31 02:19:50|||||||||1
1730341210000|2024-10-31 02:20:10|||||||||22
1730341280000|2024-10-31 02:21:20|19.16|19|19.15|18.99|19.16|19|19.14|18.98|7
1730341290000|2024-10-31 02:21:30|19.18|19.02|19.19|19.03|19.19|19.03|19.16|19|0
1730341310000|2024-10-31 02:21:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|0
1730341380000|2024-10-31 02:23:00|19.17|19.01|19.19|19.03|19.19|19.03|19.16|19|0
1730341400000|2024-10-31 02:23:20|||||||||5
1730341410000|2024-10-31 02:23:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|7
1730341470000|2024-10-31 02:24:30|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|5
1730341490000|2024-10-31 02:24:50|19.17|19.01|19.19|19.03|19.19|19.03|19.17|19.01|0
1730341500000|2024-10-31 02:25:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|6
1730341510000|2024-10-31 02:25:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1730341530000|2024-10-31 02:25:30|||||||||1
1730341780000|2024-10-31 02:29:40|||||||||1
1730341790000|2024-10-31 02:29:50|||||||||1
1730342090000|2024-10-31 02:34:50|||||||||1
1730342160000|2024-10-31 02:36:00|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|11
1730342170000|2024-10-31 02:36:10|||||||||7
1730342180000|2024-10-31 02:36:20|||||||||8
1730342190000|2024-10-31 02:36:30|||||||||1
1730342220000|2024-10-31 02:37:00|||||||||8
1730342310000|2024-10-31 02:38:30|||||||||9
1730342330000|2024-10-31 02:38:50|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|29
1730342390000|2024-10-31 02:39:50|||||||||1
1730342440000|2024-10-31 02:40:40|19.21|19.05|19.2|19.04|19.21|19.05|19.19|19.03|20
1730342460000|2024-10-31 02:41:00|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1730342470000|2024-10-31 02:41:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1730342500000|2024-10-31 02:41:40|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|0
1730342510000|2024-10-31 02:41:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|0
1730342570000|2024-10-31 02:42:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1730342690000|2024-10-31 02:44:50|||||||||1
1730342740000|2024-10-31 02:45:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1730342750000|2024-10-31 02:45:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|3
1730342760000|2024-10-31 02:46:00|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|0
1730342810000|2024-10-31 02:46:50|||||||||12
1730342830000|2024-10-31 02:47:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|23
1730342840000|2024-10-31 02:47:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|0
1730342850000|2024-10-31 02:47:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1730342860000|2024-10-31 02:47:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1730342980000|2024-10-31 02:49:40|||||||||1
1730343370000|2024-10-31 02:56:10|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|0
1730343700000|2024-10-31 03:01:40|||||||||1
1730344150000|2024-10-31 03:09:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|19
1730344360000|2024-10-31 03:12:40|||||||||1
1730344370000|2024-10-31 03:12:50|||||||||3
1730344530000|2024-10-31 03:15:30|||||||||1
1730344580000|2024-10-31 03:16:20|||||||||1
1730344760000|2024-10-31 03:19:20|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|7
1730345250000|2024-10-31 03:27:30|||||||||1
1730345690000|2024-10-31 03:34:50|||||||||1
1730346260000|2024-10-31 03:44:20|||||||||1
1730346560000|2024-10-31 03:49:20|||||||||1
1730346640000|2024-10-31 03:50:40|||||||||10
1730346760000|2024-10-31 03:52:40|||||||||1
1730346890000|2024-10-31 03:54:50|||||||||1
1730346980000|2024-10-31 03:56:20|||||||||15
1730347130000|2024-10-31 03:58:50|||||||||1
1730347190000|2024-10-31 03:59:50|||||||||1
1730347370000|2024-10-31 04:02:50|||||||||8
1730347640000|2024-10-31 04:07:20|||||||||2
1730347810000|2024-10-31 04:10:10|||||||||1
1730348090000|2024-10-31 04:14:50|||||||||2
1730348610000|2024-10-31 04:23:30|||||||||1
1730348690000|2024-10-31 04:24:50|||||||||1
1730349130000|2024-10-31 04:32:10|||||||||1
1730349890000|2024-10-31 04:44:50|||||||||3
1730350990000|2024-10-31 05:03:10|||||||||10
1730351530000|2024-10-31 05:12:10|||||||||11
1730351550000|2024-10-31 05:12:30|||||||||6
1730351560000|2024-10-31 05:12:40|||||||||5
1730351870000|2024-10-31 05:17:50|||||||||1
1730352460000|2024-10-31 05:27:40|||||||||3
1730352720000|2024-10-31 05:32:00|||||||||1
1730353220000|2024-10-31 05:40:20|||||||||3
1730353230000|2024-10-31 05:40:30|||||||||10
1730353240000|2024-10-31 05:40:40|||||||||10
1730353260000|2024-10-31 05:41:00|||||||||72
1730353290000|2024-10-31 05:41:30|||||||||33
1730353500000|2024-10-31 05:45:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1730353740000|2024-10-31 05:49:00|||||||||36
1730354020000|2024-10-31 05:53:40|||||||||2
1730354090000|2024-10-31 05:54:50|||||||||1
1730354440000|2024-10-31 06:00:40|||||||||1
1730354690000|2024-10-31 06:04:50|||||||||1
1730354990000|2024-10-31 06:09:50|||||||||1
1730355300000|2024-10-31 06:15:00|||||||||2
1730356000000|2024-10-31 06:26:40|||||||||5
1730356090000|2024-10-31 06:28:10|||||||||5
1730356120000|2024-10-31 06:28:40|||||||||5
1730356170000|2024-10-31 06:29:30|||||||||1
1730356210000|2024-10-31 06:30:10|||||||||9
1730356230000|2024-10-31 06:30:30|||||||||4
1730356300000|2024-10-31 06:31:40|||||||||1
1730357160000|2024-10-31 06:46:00|||||||||2
1730357220000|2024-10-31 06:47:00|||||||||2
1730357230000|2024-10-31 06:47:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|26
1730357240000|2024-10-31 06:47:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|6
1730357250000|2024-10-31 06:47:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1730357280000|2024-10-31 06:48:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|9
1730357290000|2024-10-31 06:48:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1730357300000|2024-10-31 06:48:20|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|2
1730357360000|2024-10-31 06:49:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1730357400000|2024-10-31 06:50:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1730357410000|2024-10-31 06:50:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1730357550000|2024-10-31 06:52:30|||||||||1
1730357830000|2024-10-31 06:57:10|||||||||1
1730358060000|2024-10-31 07:01:00|||||||||26
1730358100000|2024-10-31 07:01:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|17
1730358230000|2024-10-31 07:03:50|||||||||2
1730358320000|2024-10-31 07:05:20|||||||||1
1730358600000|2024-10-31 07:10:00|||||||||1
1730358700000|2024-10-31 07:11:40|||||||||1
1730358720000|2024-10-31 07:12:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|244
1730358730000|2024-10-31 07:12:10|||||||||1
1730358750000|2024-10-31 07:12:30|||||||||1
1730358770000|2024-10-31 07:12:50|||||||||26
1730358860000|2024-10-31 07:14:20|||||||||1
1730359110000|2024-10-31 07:18:30|||||||||2
1730359240000|2024-10-31 07:20:40|||||||||31
1730359260000|2024-10-31 07:21:00|||||||||1
1730359290000|2024-10-31 07:21:30|||||||||35
1730359330000|2024-10-31 07:22:10|||||||||1
1730359390000|2024-10-31 07:23:10|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|25
1730359550000|2024-10-31 07:25:50|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|15
1730359600000|2024-10-31 07:26:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|1
1730359630000|2024-10-31 07:27:10|||||||||1
1730359670000|2024-10-31 07:27:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|2
1730359800000|2024-10-31 07:30:00|||||||||1
1730359870000|2024-10-31 07:31:10|||||||||1
1730359950000|2024-10-31 07:32:30|||||||||1
1730360000000|2024-10-31 07:33:20|||||||||4
1730360010000|2024-10-31 07:33:30|||||||||1
1730360020000|2024-10-31 07:33:40|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|0
1730360030000|2024-10-31 07:33:50|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|7
1730360120000|2024-10-31 07:35:20|||||||||3
1730360300000|2024-10-31 07:38:20|||||||||1
1730360380000|2024-10-31 07:39:40|||||||||1
1730360430000|2024-10-31 07:40:30|||||||||6
1730360520000|2024-10-31 07:42:00|||||||||1
1730360530000|2024-10-31 07:42:10|||||||||1
1730360560000|2024-10-31 07:42:40|||||||||1
1730360590000|2024-10-31 07:43:10|||||||||1
1730360610000|2024-10-31 07:43:30|||||||||1
1730360630000|2024-10-31 07:43:50|||||||||1
1730360660000|2024-10-31 07:44:20|||||||||1
1730360690000|2024-10-31 07:44:50|||||||||1
1730360710000|2024-10-31 07:45:10|||||||||1
1730360740000|2024-10-31 07:45:40|||||||||7
1730360770000|2024-10-31 07:46:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1730360820000|2024-10-31 07:47:00|||||||||1
1730360840000|2024-10-31 07:47:20|||||||||6
1730360890000|2024-10-31 07:48:10|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|83
1730360900000|2024-10-31 07:48:20|||||||||2
1730360930000|2024-10-31 07:48:50|||||||||1
1730360960000|2024-10-31 07:49:20|||||||||1
1730361000000|2024-10-31 07:50:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|7
1730361010000|2024-10-31 07:50:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1730361030000|2024-10-31 07:50:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|20
1730361040000|2024-10-31 07:50:40|||||||||1
1730361090000|2024-10-31 07:51:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|0
1730361330000|2024-10-31 07:55:30|19.52|19.36|19.54|19.38|19.54|19.38|19.52|19.36|5
1730361360000|2024-10-31 07:56:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1730361440000|2024-10-31 07:57:20|||||||||1
1730361450000|2024-10-31 07:57:30|||||||||1
1730361470000|2024-10-31 07:57:50|||||||||1
1730361510000|2024-10-31 07:58:30|||||||||1
1730361550000|2024-10-31 07:59:10|||||||||1
1730361560000|2024-10-31 07:59:20|||||||||1
1730361590000|2024-10-31 07:59:50|||||||||1
1730361600000|2024-10-31 08:00:00|||||||||4
1730361610000|2024-10-31 08:00:10|||||||||3
1730361650000|2024-10-31 08:00:50|||||||||2
1730361660000|2024-10-31 08:01:00|||||||||1
1730361680000|2024-10-31 08:01:20|||||||||1
1730361720000|2024-10-31 08:02:00|||||||||2
1730361730000|2024-10-31 08:02:10|||||||||1
1730361740000|2024-10-31 08:02:20|||||||||10
1730361750000|2024-10-31 08:02:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|81
1730361770000|2024-10-31 08:02:50|||||||||8
1730361820000|2024-10-31 08:03:40|||||||||1
1730361840000|2024-10-31 08:04:00|||||||||1
1730361850000|2024-10-31 08:04:10|||||||||1
1730361860000|2024-10-31 08:04:20|||||||||1
1730361870000|2024-10-31 08:04:30|||||||||1
1730362050000|2024-10-31 08:07:30|||||||||2
1730362090000|2024-10-31 08:08:10|||||||||1
1730362180000|2024-10-31 08:09:40|||||||||1
1730362240000|2024-10-31 08:10:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|165
1730362250000|2024-10-31 08:10:50|||||||||1
1730362260000|2024-10-31 08:11:00|||||||||1
1730362300000|2024-10-31 08:11:40|||||||||2
1730362340000|2024-10-31 08:12:20|||||||||1
1730362400000|2024-10-31 08:13:20|||||||||7
1730362420000|2024-10-31 08:13:40|||||||||2
1730362530000|2024-10-31 08:15:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1730362560000|2024-10-31 08:16:00|||||||||1
1730362590000|2024-10-31 08:16:30|||||||||1
1730362630000|2024-10-31 08:17:10|||||||||1
1730362890000|2024-10-31 08:21:30|||||||||1
1730362910000|2024-10-31 08:21:50|||||||||1
1730362940000|2024-10-31 08:22:20|||||||||1
1730362950000|2024-10-31 08:22:30|||||||||2
1730363090000|2024-10-31 08:24:50|||||||||1
1730363160000|2024-10-31 08:26:00|||||||||1
1730363170000|2024-10-31 08:26:10|||||||||2
1730363180000|2024-10-31 08:26:20|||||||||1
1730363220000|2024-10-31 08:27:00|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|0
1730363230000|2024-10-31 08:27:10|19.51|19.35|19.48|19.32|19.52|19.36|19.48|19.32|84
1730363240000|2024-10-31 08:27:20|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|15
1730363330000|2024-10-31 08:28:50|||||||||1
1730363410000|2024-10-31 08:30:10|||||||||2
1730363420000|2024-10-31 08:30:20|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|25
1730363460000|2024-10-31 08:31:00|||||||||1
1730363480000|2024-10-31 08:31:20|||||||||1
1730363500000|2024-10-31 08:31:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|2
1730363510000|2024-10-31 08:31:50|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|4
1730363520000|2024-10-31 08:32:00|19.51|19.35|19.52|19.36|19.52|19.36|19.48|19.32|20
1730363530000|2024-10-31 08:32:10|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|0
1730363540000|2024-10-31 08:32:20|||||||||7
1730363580000|2024-10-31 08:33:00|||||||||1
1730363620000|2024-10-31 08:33:40|||||||||2
1730363700000|2024-10-31 08:35:00|||||||||1
1730363820000|2024-10-31 08:37:00|||||||||3
1730363850000|2024-10-31 08:37:30|||||||||1
1730363890000|2024-10-31 08:38:10|||||||||2
1730363900000|2024-10-31 08:38:20|||||||||2
1730363950000|2024-10-31 08:39:10|||||||||4
1730363970000|2024-10-31 08:39:30|||||||||3
1730363980000|2024-10-31 08:39:40|||||||||1
1730363990000|2024-10-31 08:39:50|||||||||1
1730364150000|2024-10-31 08:42:30|||||||||2
1730364170000|2024-10-31 08:42:50|||||||||1
1730364190000|2024-10-31 08:43:10|||||||||3
1730364360000|2024-10-31 08:46:00|||||||||1
1730364370000|2024-10-31 08:46:10|||||||||1
1730364430000|2024-10-31 08:47:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|111
1730364580000|2024-10-31 08:49:40|||||||||18
1730364620000|2024-10-31 08:50:20|||||||||1
1730364750000|2024-10-31 08:52:30|||||||||1
1730364810000|2024-10-31 08:53:30|||||||||1
1730364860000|2024-10-31 08:54:20|||||||||2
1730364880000|2024-10-31 08:54:40|||||||||1
1730364920000|2024-10-31 08:55:20|||||||||1
1730364950000|2024-10-31 08:55:50|||||||||2
1730365020000|2024-10-31 08:57:00|||||||||2
1730365050000|2024-10-31 08:57:30|||||||||1
1730365110000|2024-10-31 08:58:30|||||||||1
1730365140000|2024-10-31 08:59:00|||||||||2
1730365190000|2024-10-31 08:59:50|||||||||2
1730365200000|2024-10-31 09:00:00|||||||||4
1730365350000|2024-10-31 09:02:30|||||||||1
1730365410000|2024-10-31 09:03:30|||||||||1
1730365460000|2024-10-31 09:04:20|||||||||1
1730365480000|2024-10-31 09:04:40|||||||||1
1730365580000|2024-10-31 09:06:20|||||||||11
1730365600000|2024-10-31 09:06:40|||||||||2
1730365620000|2024-10-31 09:07:00|||||||||2
1730365630000|2024-10-31 09:07:10|||||||||1
1730365640000|2024-10-31 09:07:20|||||||||2
1730365650000|2024-10-31 09:07:30|||||||||1
1730365660000|2024-10-31 09:07:40|||||||||2
1730365690000|2024-10-31 09:08:10|||||||||1
1730365700000|2024-10-31 09:08:20|||||||||1
1730365720000|2024-10-31 09:08:40|||||||||2
1730365740000|2024-10-31 09:09:00|||||||||2
1730365770000|2024-10-31 09:09:30|||||||||2
1730365790000|2024-10-31 09:09:50|||||||||5
1730365820000|2024-10-31 09:10:20|||||||||1
1730365850000|2024-10-31 09:10:50|||||||||1
1730365870000|2024-10-31 09:11:10|||||||||5
1730365960000|2024-10-31 09:12:40|||||||||2
1730365990000|2024-10-31 09:13:10|||||||||1
1730366010000|2024-10-31 09:13:30|||||||||2
1730366030000|2024-10-31 09:13:50|||||||||2
1730366070000|2024-10-31 09:14:30|||||||||1
1730366080000|2024-10-31 09:14:40|||||||||2
1730366100000|2024-10-31 09:15:00|||||||||2
1730366260000|2024-10-31 09:17:40|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|94
1730366280000|2024-10-31 09:18:00|||||||||1
1730366290000|2024-10-31 09:18:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|11
1730366310000|2024-10-31 09:18:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1730366330000|2024-10-31 09:18:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1730366340000|2024-10-31 09:19:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1730366410000|2024-10-31 09:20:10|||||||||2
1730366560000|2024-10-31 09:22:40|||||||||1
1730366580000|2024-10-31 09:23:00|||||||||1
1730366620000|2024-10-31 09:23:40|||||||||6
1730366640000|2024-10-31 09:24:00|||||||||1
1730366680000|2024-10-31 09:24:40|||||||||22
1730366760000|2024-10-31 09:26:00|||||||||1
1730366810000|2024-10-31 09:26:50|||||||||1
1730366850000|2024-10-31 09:27:30|||||||||1
1730366900000|2024-10-31 09:28:20|||||||||2
1730367040000|2024-10-31 09:30:40|||||||||1
1730367110000|2024-10-31 09:31:50|||||||||15
1730367170000|2024-10-31 09:32:50|||||||||1
1730367400000|2024-10-31 09:36:40|||||||||1
1730367520000|2024-10-31 09:38:40|||||||||5
1730367530000|2024-10-31 09:38:50|||||||||2
1730367540000|2024-10-31 09:39:00|||||||||1
1730367550000|2024-10-31 09:39:10|||||||||3
1730367580000|2024-10-31 09:39:40|||||||||1
1730367620000|2024-10-31 09:40:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|72
1730367630000|2024-10-31 09:40:30|||||||||1
1730368100000|2024-10-31 09:48:20|||||||||7
1730368200000|2024-10-31 09:50:00|||||||||1
1730368270000|2024-10-31 09:51:10|||||||||4
1730368320000|2024-10-31 09:52:00|||||||||1
1730368570000|2024-10-31 09:56:10|||||||||5
1730368580000|2024-10-31 09:56:20|||||||||1
1730368660000|2024-10-31 09:57:40|||||||||1
1730368780000|2024-10-31 09:59:40|||||||||1
1730368790000|2024-10-31 09:59:50|||||||||1
1730368810000|2024-10-31 10:00:10|||||||||36
1730368830000|2024-10-31 10:00:30|||||||||2
1730368860000|2024-10-31 10:01:00|||||||||3
1730368890000|2024-10-31 10:01:30|||||||||6
1730369000000|2024-10-31 10:03:20|||||||||1
1730369120000|2024-10-31 10:05:20|||||||||2
1730369130000|2024-10-31 10:05:30|||||||||1
1730369140000|2024-10-31 10:05:40|||||||||1
1730369260000|2024-10-31 10:07:40|||||||||6
1730369350000|2024-10-31 10:09:10|||||||||2
1730369370000|2024-10-31 10:09:30|||||||||1
1730369470000|2024-10-31 10:11:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|19
1730369540000|2024-10-31 10:12:20|||||||||2
1730369640000|2024-10-31 10:14:00|||||||||2
1730369650000|2024-10-31 10:14:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1730369660000|2024-10-31 10:14:20|||||||||1
1730369720000|2024-10-31 10:15:20|||||||||2
1730369730000|2024-10-31 10:15:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|3
1730369800000|2024-10-31 10:16:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1730369980000|2024-10-31 10:19:40|||||||||1
1730370010000|2024-10-31 10:20:10|||||||||1
1730370050000|2024-10-31 10:20:50|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|9
1730370160000|2024-10-31 10:22:40|||||||||2
1730370240000|2024-10-31 10:24:00|||||||||2
1730370260000|2024-10-31 10:24:20|||||||||1
1730370440000|2024-10-31 10:27:20|||||||||2
1730370460000|2024-10-31 10:27:40|||||||||1
1730370560000|2024-10-31 10:29:20|||||||||49
1730370600000|2024-10-31 10:30:00|||||||||1
1730370740000|2024-10-31 10:32:20|||||||||1
1730370950000|2024-10-31 10:35:50|||||||||61
1730370970000|2024-10-31 10:36:10|||||||||2
1730371010000|2024-10-31 10:36:50|||||||||2
1730371020000|2024-10-31 10:37:00|||||||||2
1730371030000|2024-10-31 10:37:10|||||||||1
1730371140000|2024-10-31 10:39:00|||||||||2
1730371190000|2024-10-31 10:39:50|||||||||1
1730371210000|2024-10-31 10:40:10|||||||||2
1730371220000|2024-10-31 10:40:20|||||||||1
1730371250000|2024-10-31 10:40:50|||||||||2
1730371270000|2024-10-31 10:41:10|||||||||4
1730371280000|2024-10-31 10:41:20|||||||||1
1730371310000|2024-10-31 10:41:50|||||||||2
1730371320000|2024-10-31 10:42:00|||||||||2
1730371420000|2024-10-31 10:43:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|26
1730371600000|2024-10-31 10:46:40|||||||||1
1730371910000|2024-10-31 10:51:50|||||||||1
1730371930000|2024-10-31 10:52:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|1
1730372030000|2024-10-31 10:53:50|||||||||2
1730372040000|2024-10-31 10:54:00|||||||||1
1730372110000|2024-10-31 10:55:10|||||||||2
1730372140000|2024-10-31 10:55:40|||||||||24
1730372150000|2024-10-31 10:55:50|||||||||4
1730372160000|2024-10-31 10:56:00|||||||||6
1730372170000|2024-10-31 10:56:10|||||||||2
1730372380000|2024-10-31 10:59:40|||||||||1
1730372390000|2024-10-31 10:59:50|||||||||3
1730372400000|2024-10-31 11:00:00|||||||||1
1730372410000|2024-10-31 11:00:10|||||||||1
1730372430000|2024-10-31 11:00:30|||||||||48
1730372440000|2024-10-31 11:00:40|||||||||4
1730372460000|2024-10-31 11:01:00|||||||||2
1730372480000|2024-10-31 11:01:20|||||||||6
1730372500000|2024-10-31 11:01:40|||||||||1
1730372510000|2024-10-31 11:01:50|||||||||2
1730372560000|2024-10-31 11:02:40|||||||||2
1730372580000|2024-10-31 11:03:00|||||||||1
1730372600000|2024-10-31 11:03:20|||||||||1
1730372630000|2024-10-31 11:03:50|||||||||31
1730372640000|2024-10-31 11:04:00|||||||||1
1730372650000|2024-10-31 11:04:10|||||||||9
1730372700000|2024-10-31 11:05:00|||||||||1
1730372720000|2024-10-31 11:05:20|||||||||23
1730372760000|2024-10-31 11:06:00|||||||||1
1730372860000|2024-10-31 11:07:40|||||||||5
1730372930000|2024-10-31 11:08:50|||||||||1
1730372970000|2024-10-31 11:09:30|||||||||2
1730373060000|2024-10-31 11:11:00|||||||||1
1730373110000|2024-10-31 11:11:50|||||||||1
1730373340000|2024-10-31 11:15:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1730373370000|2024-10-31 11:16:10|||||||||3
1730373440000|2024-10-31 11:17:20|||||||||1
1730373530000|2024-10-31 11:18:50|||||||||4
1730373600000|2024-10-31 11:20:00|||||||||1
1730373630000|2024-10-31 11:20:30|||||||||1
1730373640000|2024-10-31 11:20:40|||||||||1
1730373670000|2024-10-31 11:21:10|||||||||1
1730373690000|2024-10-31 11:21:30|||||||||1
1730373720000|2024-10-31 11:22:00|||||||||1
1730373770000|2024-10-31 11:22:50|||||||||3
1730373780000|2024-10-31 11:23:00|||||||||4
1730373810000|2024-10-31 11:23:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|89
1730373910000|2024-10-31 11:25:10|||||||||2
1730373990000|2024-10-31 11:26:30|19.38|19.22|19.39|19.23|19.4|19.24|19.38|19.22|69
1730374000000|2024-10-31 11:26:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1730374040000|2024-10-31 11:27:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|38
1730374050000|2024-10-31 11:27:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|36
1730374060000|2024-10-31 11:27:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1730374070000|2024-10-31 11:27:50|||||||||1
1730374080000|2024-10-31 11:28:00|||||||||1
1730374090000|2024-10-31 11:28:10|||||||||2
1730374100000|2024-10-31 11:28:20|||||||||1
1730374210000|2024-10-31 11:30:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1730374330000|2024-10-31 11:32:10|||||||||3
1730374340000|2024-10-31 11:32:20|||||||||1
1730374590000|2024-10-31 11:36:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1730374640000|2024-10-31 11:37:20|||||||||1
1730374710000|2024-10-31 11:38:30|||||||||1
1730374730000|2024-10-31 11:38:50|||||||||1
1730374760000|2024-10-31 11:39:20|||||||||1
1730374770000|2024-10-31 11:39:30|||||||||6
1730374780000|2024-10-31 11:39:40|||||||||1
1730374810000|2024-10-31 11:40:10|||||||||1
1730374830000|2024-10-31 11:40:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|30
1730375020000|2024-10-31 11:43:40|||||||||1
1730375120000|2024-10-31 11:45:20|||||||||2
1730375210000|2024-10-31 11:46:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1730375290000|2024-10-31 11:48:10|||||||||1
1730375360000|2024-10-31 11:49:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1730375390000|2024-10-31 11:49:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1730375400000|2024-10-31 11:50:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|6
1730375420000|2024-10-31 11:50:20|19.44|19.28|19.42|19.26|19.44|19.28|19.4|19.24|4
1730375430000|2024-10-31 11:50:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1730375440000|2024-10-31 11:50:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1730375450000|2024-10-31 11:50:50|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|21
1730375480000|2024-10-31 11:51:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1730375490000|2024-10-31 11:51:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|2
1730375500000|2024-10-31 11:51:40|||||||||2
1730375510000|2024-10-31 11:51:50|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|2
1730375530000|2024-10-31 11:52:10|||||||||2
1730375540000|2024-10-31 11:52:20|||||||||6
1730375560000|2024-10-31 11:52:40|||||||||1
1730375580000|2024-10-31 11:53:00|||||||||2
1730375690000|2024-10-31 11:54:50|||||||||45
1730375710000|2024-10-31 11:55:10|||||||||16
1730375720000|2024-10-31 11:55:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|5
1730375730000|2024-10-31 11:55:30|||||||||6
1730375750000|2024-10-31 11:55:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|39
1730375760000|2024-10-31 11:56:00|||||||||2
1730375800000|2024-10-31 11:56:40|||||||||2
1730375810000|2024-10-31 11:56:50|||||||||2
1730375820000|2024-10-31 11:57:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|11
1730375830000|2024-10-31 11:57:10|||||||||18
1730375880000|2024-10-31 11:58:00|||||||||1
1730375940000|2024-10-31 11:59:00|||||||||6
1730376000000|2024-10-31 12:00:00|||||||||1
1730376050000|2024-10-31 12:00:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1730376070000|2024-10-31 12:01:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1730376090000|2024-10-31 12:01:30|||||||||2
1730376120000|2024-10-31 12:02:00|||||||||2
1730376220000|2024-10-31 12:03:40|||||||||18
1730376230000|2024-10-31 12:03:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1730376240000|2024-10-31 12:04:00|||||||||2
1730376260000|2024-10-31 12:04:20|||||||||2
1730376290000|2024-10-31 12:04:50|||||||||1
1730376420000|2024-10-31 12:07:00|||||||||15
1730376560000|2024-10-31 12:09:20|||||||||50
1730376630000|2024-10-31 12:10:30|||||||||1
1730376700000|2024-10-31 12:11:40|||||||||1
1730376740000|2024-10-31 12:12:20|||||||||1
1730376880000|2024-10-31 12:14:40|||||||||1
1730377020000|2024-10-31 12:17:00|||||||||1
1730377030000|2024-10-31 12:17:10|||||||||1
1730377050000|2024-10-31 12:17:30|||||||||18
1730377070000|2024-10-31 12:17:50|||||||||3
1730377080000|2024-10-31 12:18:00|||||||||9
1730377090000|2024-10-31 12:18:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|22
1730377170000|2024-10-31 12:19:30|||||||||8
1730377180000|2024-10-31 12:19:40|||||||||6
1730377210000|2024-10-31 12:20:10|||||||||3
1730377220000|2024-10-31 12:20:20|||||||||2
1730377240000|2024-10-31 12:20:40|||||||||5
1730377260000|2024-10-31 12:21:00|||||||||2
1730377270000|2024-10-31 12:21:10|||||||||1
1730377280000|2024-10-31 12:21:20|||||||||7
1730377290000|2024-10-31 12:21:30|||||||||3
1730377380000|2024-10-31 12:23:00|||||||||2
1730377410000|2024-10-31 12:23:30|||||||||2
1730377430000|2024-10-31 12:23:50|||||||||2
1730377450000|2024-10-31 12:24:10|||||||||1
1730377460000|2024-10-31 12:24:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1730377550000|2024-10-31 12:25:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1730377560000|2024-10-31 12:26:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1730377570000|2024-10-31 12:26:10|||||||||42
1730377590000|2024-10-31 12:26:30|||||||||1
1730377620000|2024-10-31 12:27:00|||||||||1
1730377720000|2024-10-31 12:28:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1730377740000|2024-10-31 12:29:00|||||||||1
1730377750000|2024-10-31 12:29:10|||||||||1
1730377760000|2024-10-31 12:29:20|||||||||35
1730377770000|2024-10-31 12:29:30|||||||||28
1730377780000|2024-10-31 12:29:40|||||||||4
1730377800000|2024-10-31 12:30:00|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|32
1730377810000|2024-10-31 12:30:10|19.37|19.21|19.38|19.22|19.39|19.23|19.35|19.19|82
1730377820000|2024-10-31 12:30:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|10
1730377840000|2024-10-31 12:30:40|||||||||22
1730377850000|2024-10-31 12:30:50|||||||||9
1730377860000|2024-10-31 12:31:00|||||||||1
1730377940000|2024-10-31 12:32:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1730377960000|2024-10-31 12:32:40|||||||||39
1730378030000|2024-10-31 12:33:50|||||||||2
1730378050000|2024-10-31 12:34:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1730378080000|2024-10-31 12:34:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|28
1730378090000|2024-10-31 12:34:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1730378100000|2024-10-31 12:35:00|||||||||1
1730378160000|2024-10-31 12:36:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|32
1730378170000|2024-10-31 12:36:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|5
1730378180000|2024-10-31 12:36:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1730378200000|2024-10-31 12:36:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|12
1730378220000|2024-10-31 12:37:00|||||||||1
1730378230000|2024-10-31 12:37:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1730378270000|2024-10-31 12:37:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|34
1730378280000|2024-10-31 12:38:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|21
1730378290000|2024-10-31 12:38:10|19.42|19.26|19.43|19.27|19.43|19.27|19.4|19.24|11
1730378300000|2024-10-31 12:38:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1730378310000|2024-10-31 12:38:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1730378330000|2024-10-31 12:38:50|||||||||1
1730378360000|2024-10-31 12:39:20|||||||||14
1730378370000|2024-10-31 12:39:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|6
1730378380000|2024-10-31 12:39:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|3
1730378400000|2024-10-31 12:40:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1730378410000|2024-10-31 12:40:10|||||||||2
1730378420000|2024-10-31 12:40:20|||||||||1
1730378430000|2024-10-31 12:40:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1730378440000|2024-10-31 12:40:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1730378450000|2024-10-31 12:40:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1730378480000|2024-10-31 12:41:20|||||||||1
1730378510000|2024-10-31 12:41:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1730378520000|2024-10-31 12:42:00|||||||||7
1730378530000|2024-10-31 12:42:10|||||||||2
1730378550000|2024-10-31 12:42:30|||||||||1
1730378580000|2024-10-31 12:43:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1730378610000|2024-10-31 12:43:30|19.42|19.26|19.4|19.24|19.43|19.27|19.4|19.24|1
1730378670000|2024-10-31 12:44:30|||||||||5
1730378680000|2024-10-31 12:44:40|||||||||6
1730378690000|2024-10-31 12:44:50|||||||||7
1730378700000|2024-10-31 12:45:00|||||||||4
1730378710000|2024-10-31 12:45:10|||||||||6
1730378720000|2024-10-31 12:45:20|||||||||1
1730378730000|2024-10-31 12:45:30|||||||||4
1730378740000|2024-10-31 12:45:40|||||||||1
1730378750000|2024-10-31 12:45:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1730378790000|2024-10-31 12:46:30|||||||||1
1730378820000|2024-10-31 12:47:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1730378850000|2024-10-31 12:47:30|||||||||1
1730378870000|2024-10-31 12:47:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|11
1730378900000|2024-10-31 12:48:20|||||||||1
1730378910000|2024-10-31 12:48:30|||||||||7
1730378950000|2024-10-31 12:49:10|||||||||1
1730378960000|2024-10-31 12:49:20|||||||||1
1730379000000|2024-10-31 12:50:00|||||||||3
1730379020000|2024-10-31 12:50:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1730379040000|2024-10-31 12:50:40|||||||||1
1730379060000|2024-10-31 12:51:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|12
1730379070000|2024-10-31 12:51:10|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|0
1730379140000|2024-10-31 12:52:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1730379150000|2024-10-31 12:52:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1730379160000|2024-10-31 12:52:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1730379170000|2024-10-31 12:52:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|1
1730379180000|2024-10-31 12:53:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1730379190000|2024-10-31 12:53:10|19.42|19.26|19.43|19.27|19.43|19.27|19.4|19.24|1
1730379210000|2024-10-31 12:53:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1730379220000|2024-10-31 12:53:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|9
1730379320000|2024-10-31 12:55:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|17
1730379330000|2024-10-31 12:55:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1730379340000|2024-10-31 12:55:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1730379360000|2024-10-31 12:56:00|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|7
1730379370000|2024-10-31 12:56:10|||||||||3
1730379380000|2024-10-31 12:56:20|||||||||25
1730379390000|2024-10-31 12:56:30|||||||||1
1730379450000|2024-10-31 12:57:30|||||||||1
1730379470000|2024-10-31 12:57:50|||||||||4
1730379500000|2024-10-31 12:58:20|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1730379550000|2024-10-31 12:59:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1730379580000|2024-10-31 12:59:40|||||||||3
1730379600000|2024-10-31 13:00:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1730379610000|2024-10-31 13:00:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1730379640000|2024-10-31 13:00:40|||||||||19
1730379660000|2024-10-31 13:01:00|||||||||1
1730379720000|2024-10-31 13:02:00|||||||||1
1730379730000|2024-10-31 13:02:10|||||||||2
1730379740000|2024-10-31 13:02:20|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|176
1730379750000|2024-10-31 13:02:30|||||||||1
1730379800000|2024-10-31 13:03:20|||||||||1
1730379860000|2024-10-31 13:04:20|||||||||1
1730379870000|2024-10-31 13:04:30|19.43|19.27|19.44|19.28|19.45|19.29|19.43|19.27|134
1730379880000|2024-10-31 13:04:40|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1730379890000|2024-10-31 13:04:50|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1730379900000|2024-10-31 13:05:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|0
1730379910000|2024-10-31 13:05:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|51
1730379920000|2024-10-31 13:05:20|||||||||20
1730379930000|2024-10-31 13:05:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1730379940000|2024-10-31 13:05:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|11
1730379960000|2024-10-31 13:06:00|19.43|19.27|19.42|19.26|19.45|19.29|19.4|19.24|27
1730379970000|2024-10-31 13:06:10|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|1
1730380060000|2024-10-31 13:07:40|||||||||1
1730380080000|2024-10-31 13:08:00|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|9
1730380090000|2024-10-31 13:08:10|19.42|19.26|19.45|19.29|19.45|19.29|19.41|19.25|1
1730380130000|2024-10-31 13:08:50|||||||||1
1730380170000|2024-10-31 13:09:30|||||||||1
1730380190000|2024-10-31 13:09:50|||||||||1
1730380240000|2024-10-31 13:10:40|||||||||3
1730380310000|2024-10-31 13:11:50|||||||||3
1730380320000|2024-10-31 13:12:00|||||||||1
1730380350000|2024-10-31 13:12:30|||||||||1
1730380390000|2024-10-31 13:13:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|10
1730380430000|2024-10-31 13:13:50|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|54
1730380450000|2024-10-31 13:14:10|||||||||1
1730380460000|2024-10-31 13:14:20|||||||||2
1730380480000|2024-10-31 13:14:40|||||||||1
1730380560000|2024-10-31 13:16:00|||||||||1
1730380650000|2024-10-31 13:17:30|||||||||2
1730380670000|2024-10-31 13:17:50|||||||||2
1730380680000|2024-10-31 13:18:00|||||||||2
1730380690000|2024-10-31 13:18:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1730380750000|2024-10-31 13:19:10|||||||||4
1730380770000|2024-10-31 13:19:30|||||||||1
1730380790000|2024-10-31 13:19:50|||||||||1
1730380800000|2024-10-31 13:20:00|||||||||25
1730380860000|2024-10-31 13:21:00|||||||||2
1730380890000|2024-10-31 13:21:30|||||||||2
1730380940000|2024-10-31 13:22:20|||||||||10
1730381070000|2024-10-31 13:24:30|||||||||3
1730381100000|2024-10-31 13:25:00|||||||||10
1730381110000|2024-10-31 13:25:10|||||||||6
1730381120000|2024-10-31 13:25:20|19.48|19.32|19.5|19.34|19.5|19.34|19.45|19.29|109
1730381130000|2024-10-31 13:25:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|19
1730381150000|2024-10-31 13:25:50|||||||||4
1730381270000|2024-10-31 13:27:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|106
1730381290000|2024-10-31 13:28:10|||||||||1
1730381310000|2024-10-31 13:28:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1730381320000|2024-10-31 13:28:40|19.49|19.33|19.45|19.29|19.5|19.34|19.45|19.29|106
1730381330000|2024-10-31 13:28:50|19.49|19.33|19.49|19.33|19.49|19.33|19.48|19.32|109
1730381340000|2024-10-31 13:29:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1730381350000|2024-10-31 13:29:10|||||||||1
1730381360000|2024-10-31 13:29:20|||||||||18
1730381370000|2024-10-31 13:29:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|6
1730381380000|2024-10-31 13:29:40|||||||||20
1730381390000|2024-10-31 13:29:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|21
1730381400000|2024-10-31 13:30:00|19.5|19.34|19.55|19.39|19.55|19.39|19.5|19.34|58
1730381410000|2024-10-31 13:30:10|||||||||4
1730381420000|2024-10-31 13:30:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|65
1730381440000|2024-10-31 13:30:40|||||||||3
1730381450000|2024-10-31 13:30:50|||||||||39
1730381460000|2024-10-31 13:31:00|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|69
1730381470000|2024-10-31 13:31:10|||||||||6
1730381480000|2024-10-31 13:31:20|||||||||2
1730381490000|2024-10-31 13:31:30|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|21
1730381500000|2024-10-31 13:31:40|19.68|19.52|19.71|19.55|19.71|19.55|19.66|19.5|23
1730381510000|2024-10-31 13:31:50|||||||||2
1730381520000|2024-10-31 13:32:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|28
1730381530000|2024-10-31 13:32:10|||||||||17
1730381540000|2024-10-31 13:32:20|||||||||26
1730381550000|2024-10-31 13:32:30|||||||||4
1730381560000|2024-10-31 13:32:40|||||||||125
1730381570000|2024-10-31 13:32:50|||||||||159
1730381580000|2024-10-31 13:33:00|19.81|19.65|19.81|19.65|19.81|19.65|19.78|19.62|165
1730381590000|2024-10-31 13:33:10|||||||||11
1730381600000|2024-10-31 13:33:20|19.83|19.67|19.86|19.7|19.86|19.7|19.81|19.65|203
1730381610000|2024-10-31 13:33:30|19.81|19.65|19.81|19.65|19.86|19.7|19.81|19.65|101
1730381620000|2024-10-31 13:33:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|11
1730381630000|2024-10-31 13:33:50|19.81|19.65|19.81|19.65|19.83|19.67|19.81|19.65|38
1730381640000|2024-10-31 13:34:00|19.83|19.67|19.83|19.67|19.86|19.7|19.81|19.65|85
1730381650000|2024-10-31 13:34:10|19.84|19.68|19.83|19.67|19.86|19.7|19.83|19.67|17
1730381660000|2024-10-31 13:34:20|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|104
1730381670000|2024-10-31 13:34:30|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|272
1730381680000|2024-10-31 13:34:40|19.74|19.58|19.71|19.55|19.74|19.58|19.68|19.52|163
1730381690000|2024-10-31 13:34:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|50
1730381700000|2024-10-31 13:35:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|53
1730381710000|2024-10-31 13:35:10|19.68|19.52|19.68|19.52|19.71|19.55|19.68|19.52|113
1730381720000|2024-10-31 13:35:20|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|109
1730381730000|2024-10-31 13:35:30|||||||||12
1730381740000|2024-10-31 13:35:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|26
1730381750000|2024-10-31 13:35:50|||||||||10
1730381760000|2024-10-31 13:36:00|||||||||15
1730381770000|2024-10-31 13:36:10|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|137
1730381780000|2024-10-31 13:36:20|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|56
1730381790000|2024-10-31 13:36:30|||||||||5
1730381800000|2024-10-31 13:36:40|||||||||5
1730381810000|2024-10-31 13:36:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|62
1730381820000|2024-10-31 13:37:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|124
1730381830000|2024-10-31 13:37:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|14
1730381840000|2024-10-31 13:37:20|||||||||59
1730381850000|2024-10-31 13:37:30|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|59
1730381860000|2024-10-31 13:37:40|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|47
1730381870000|2024-10-31 13:37:50|||||||||16
1730381880000|2024-10-31 13:38:00|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|112
1730381890000|2024-10-31 13:38:10|19.55|19.39|19.55|19.39|19.58|19.42|19.53|19.37|95
1730381900000|2024-10-31 13:38:20|19.57|19.41|19.58|19.42|19.58|19.42|19.53|19.37|142
1730381910000|2024-10-31 13:38:30|||||||||26
1730381920000|2024-10-31 13:38:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|50
1730381930000|2024-10-31 13:38:50|19.58|19.42|19.55|19.39|19.58|19.42|19.53|19.37|56
1730381940000|2024-10-31 13:39:00|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|46
1730381950000|2024-10-31 13:39:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|68
1730381960000|2024-10-31 13:39:20|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|7
1730381970000|2024-10-31 13:39:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|19
1730381980000|2024-10-31 13:39:40|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|269
1730381990000|2024-10-31 13:39:50|||||||||3
1730382000000|2024-10-31 13:40:00|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|15
1730382010000|2024-10-31 13:40:10|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|43
1730382020000|2024-10-31 13:40:20|19.53|19.37|19.54|19.38|19.55|19.39|19.53|19.37|0
1730382030000|2024-10-31 13:40:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|37
1730382040000|2024-10-31 13:40:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|14
1730382050000|2024-10-31 13:40:50|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|9
1730382060000|2024-10-31 13:41:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|7
1730382080000|2024-10-31 13:41:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1730382090000|2024-10-31 13:41:30|||||||||6
1730382100000|2024-10-31 13:41:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|27
1730382120000|2024-10-31 13:42:00|19.55|19.39|19.55|19.39|19.57|19.41|19.55|19.39|31
1730382130000|2024-10-31 13:42:10|||||||||60
1730382140000|2024-10-31 13:42:20|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|28
1730382150000|2024-10-31 13:42:30|||||||||15
1730382160000|2024-10-31 13:42:40|||||||||2
1730382170000|2024-10-31 13:42:50|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|35
1730382180000|2024-10-31 13:43:00|||||||||6
1730382190000|2024-10-31 13:43:10|||||||||7
1730382200000|2024-10-31 13:43:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|49
1730382220000|2024-10-31 13:43:40|||||||||1
1730382230000|2024-10-31 13:43:50|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|19
1730382240000|2024-10-31 13:44:00|||||||||1
1730382250000|2024-10-31 13:44:10|19.62|19.46|19.58|19.42|19.63|19.47|19.58|19.42|142
1730382280000|2024-10-31 13:44:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|30
1730382290000|2024-10-31 13:44:50|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|55
1730382300000|2024-10-31 13:45:00|19.68|19.52|19.66|19.5|19.68|19.52|19.63|19.47|39
1730382310000|2024-10-31 13:45:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|92
1730382320000|2024-10-31 13:45:20|||||||||1
1730382330000|2024-10-31 13:45:30|||||||||1
1730382340000|2024-10-31 13:45:40|||||||||3
1730382350000|2024-10-31 13:45:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|80
1730382360000|2024-10-31 13:46:00|19.71|19.55|19.71|19.55|19.71|19.55|19.68|19.52|31
1730382370000|2024-10-31 13:46:10|19.68|19.52|19.71|19.55|19.71|19.55|19.68|19.52|10
1730382380000|2024-10-31 13:46:20|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|10
1730382390000|2024-10-31 13:46:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|30
1730382400000|2024-10-31 13:46:40|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|36
1730382410000|2024-10-31 13:46:50|19.74|19.58|19.74|19.58|19.76|19.6|19.73|19.57|53
1730382420000|2024-10-31 13:47:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|16
1730382430000|2024-10-31 13:47:10|||||||||6
1730382440000|2024-10-31 13:47:20|||||||||4
1730382450000|2024-10-31 13:47:30|||||||||2
1730382460000|2024-10-31 13:47:40|||||||||25
1730382470000|2024-10-31 13:47:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|164
1730382480000|2024-10-31 13:48:00|||||||||6
1730382490000|2024-10-31 13:48:10|||||||||8
1730382510000|2024-10-31 13:48:30|19.82|19.66|19.81|19.65|19.83|19.67|19.81|19.65|87
1730382520000|2024-10-31 13:48:40|19.83|19.67|19.83|19.67|19.84|19.68|19.8|19.64|28
1730382530000|2024-10-31 13:48:50|19.85|19.69|19.85|19.69|19.85|19.69|19.8|19.64|38
1730382540000|2024-10-31 13:49:00|||||||||75
1730382550000|2024-10-31 13:49:10|||||||||44
1730382560000|2024-10-31 13:49:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|59
1730382570000|2024-10-31 13:49:30|||||||||3
1730382580000|2024-10-31 13:49:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|38
1730382590000|2024-10-31 13:49:50|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|76
1730382600000|2024-10-31 13:50:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|21
1730382610000|2024-10-31 13:50:10|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|28
1730382620000|2024-10-31 13:50:20|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|89
1730382630000|2024-10-31 13:50:30|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|31
1730382640000|2024-10-31 13:50:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|79
1730382650000|2024-10-31 13:50:50|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|42
1730382660000|2024-10-31 13:51:00|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|37
1730382670000|2024-10-31 13:51:10|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|35
1730382680000|2024-10-31 13:51:20|||||||||2
1730382690000|2024-10-31 13:51:30|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|200
1730382700000|2024-10-31 13:51:40|||||||||8
1730382710000|2024-10-31 13:51:50|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|220
1730382720000|2024-10-31 13:52:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|41
1730382730000|2024-10-31 13:52:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|61
1730382740000|2024-10-31 13:52:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|51
1730382750000|2024-10-31 13:52:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1730382760000|2024-10-31 13:52:40|||||||||2
1730382770000|2024-10-31 13:52:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|174
1730382780000|2024-10-31 13:53:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|106
1730382790000|2024-10-31 13:53:10|19.84|19.68|19.83|19.67|19.84|19.68|19.8|19.64|13
1730382800000|2024-10-31 13:53:20|19.82|19.66|19.83|19.67|19.83|19.67|19.8|19.64|0
1730382810000|2024-10-31 13:53:30|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|25
1730382820000|2024-10-31 13:53:40|||||||||13
1730382830000|2024-10-31 13:53:50|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|36
1730382840000|2024-10-31 13:54:00|||||||||13
1730382850000|2024-10-31 13:54:10|||||||||27
1730382860000|2024-10-31 13:54:20|||||||||9
1730382880000|2024-10-31 13:54:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|494
1730382890000|2024-10-31 13:54:50|||||||||67
1730382900000|2024-10-31 13:55:00|19.88|19.72|19.87|19.71|19.88|19.72|19.85|19.69|23
1730382910000|2024-10-31 13:55:10|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|41
1730382920000|2024-10-31 13:55:20|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|10
1730382930000|2024-10-31 13:55:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|127
1730382940000|2024-10-31 13:55:40|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|203
1730382950000|2024-10-31 13:55:50|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|80
1730382960000|2024-10-31 13:56:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|25
1730382970000|2024-10-31 13:56:10|||||||||15
1730382980000|2024-10-31 13:56:20|19.75|19.59|19.73|19.57|19.78|19.62|19.73|19.57|33
1730382990000|2024-10-31 13:56:30|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|16
1730383000000|2024-10-31 13:56:40|||||||||2
1730383020000|2024-10-31 13:57:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|24
1730383030000|2024-10-31 13:57:10|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|4
1730383040000|2024-10-31 13:57:20|||||||||31
1730383050000|2024-10-31 13:57:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|123
1730383060000|2024-10-31 13:57:40|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|15
1730383070000|2024-10-31 13:57:50|19.7|19.54|19.73|19.57|19.73|19.57|19.69|19.53|19
1730383080000|2024-10-31 13:58:00|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|8
1730383090000|2024-10-31 13:58:10|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|12
1730383100000|2024-10-31 13:58:20|19.74|19.58|19.73|19.57|19.75|19.59|19.73|19.57|31
1730383110000|2024-10-31 13:58:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|8
1730383120000|2024-10-31 13:58:40|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|2
1730383130000|2024-10-31 13:58:50|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|12
1730383140000|2024-10-31 13:59:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|5
1730383150000|2024-10-31 13:59:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|35
1730383160000|2024-10-31 13:59:20|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|13
1730383170000|2024-10-31 13:59:30|19.77|19.61|19.77|19.61|19.78|19.62|19.75|19.59|20
1730383180000|2024-10-31 13:59:40|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|10
1730383190000|2024-10-31 13:59:50|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|21
1730383200000|2024-10-31 14:00:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|100
1730383210000|2024-10-31 14:00:10|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|15
1730383220000|2024-10-31 14:00:20|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|29
1730383230000|2024-10-31 14:00:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|11
1730383240000|2024-10-31 14:00:40|||||||||6
1730383250000|2024-10-31 14:00:50|||||||||6
1730383260000|2024-10-31 14:01:00|||||||||20
1730383270000|2024-10-31 14:01:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|26
1730383280000|2024-10-31 14:01:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|6
1730383290000|2024-10-31 14:01:30|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|10
1730383300000|2024-10-31 14:01:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|27
1730383310000|2024-10-31 14:01:50|||||||||48
1730383320000|2024-10-31 14:02:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|22
1730383330000|2024-10-31 14:02:10|||||||||8
1730383340000|2024-10-31 14:02:20|19.85|19.69|19.84|19.68|19.85|19.69|19.8|19.64|108
1730383350000|2024-10-31 14:02:30|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|12
1730383360000|2024-10-31 14:02:40|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|9
1730383370000|2024-10-31 14:02:50|19.83|19.67|19.84|19.68|19.84|19.68|19.8|19.64|24
1730383380000|2024-10-31 14:03:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|20
1730383390000|2024-10-31 14:03:10|||||||||32
1730383400000|2024-10-31 14:03:20|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|44
1730383410000|2024-10-31 14:03:30|||||||||14
1730383420000|2024-10-31 14:03:40|||||||||9
1730383430000|2024-10-31 14:03:50|||||||||13
1730383440000|2024-10-31 14:04:00|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|26
1730383450000|2024-10-31 14:04:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|59
1730383460000|2024-10-31 14:04:20|19.87|19.71|19.85|19.69|19.88|19.72|19.85|19.69|54
1730383470000|2024-10-31 14:04:30|19.87|19.71|19.88|19.72|19.88|19.72|19.85|19.69|8
1730383480000|2024-10-31 14:04:40|||||||||16
1730383490000|2024-10-31 14:04:50|||||||||2
1730383500000|2024-10-31 14:05:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|69
1730383510000|2024-10-31 14:05:10|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|143
1730383520000|2024-10-31 14:05:20|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|66
1730383530000|2024-10-31 14:05:30|19.9|19.74|19.9|19.74|19.9|19.74|19.88|19.72|47
1730383540000|2024-10-31 14:05:40|||||||||43
1730383550000|2024-10-31 14:05:50|19.88|19.72|19.9|19.74|19.92|19.76|19.88|19.72|47
1730383560000|2024-10-31 14:06:00|19.88|19.72|19.88|19.72|19.9|19.74|19.88|19.72|7
1730383570000|2024-10-31 14:06:10|||||||||6
1730383580000|2024-10-31 14:06:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|33
1730383590000|2024-10-31 14:06:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|7
1730383600000|2024-10-31 14:06:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|39
1730383610000|2024-10-31 14:06:50|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|2
1730383620000|2024-10-31 14:07:00|||||||||89
1730383630000|2024-10-31 14:07:10|||||||||12
1730383640000|2024-10-31 14:07:20|||||||||12
1730383650000|2024-10-31 14:07:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|162
1730383660000|2024-10-31 14:07:40|19.88|19.72|19.83|19.67|19.88|19.72|19.83|19.67|29
1730383670000|2024-10-31 14:07:50|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|13
1730383680000|2024-10-31 14:08:00|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|87
1730383690000|2024-10-31 14:08:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1730383700000|2024-10-31 14:08:20|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|7
1730383710000|2024-10-31 14:08:30|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|40
1730383720000|2024-10-31 14:08:40|||||||||4
1730383730000|2024-10-31 14:08:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|80
1730383740000|2024-10-31 14:09:00|||||||||7
1730383750000|2024-10-31 14:09:10|||||||||19
1730383760000|2024-10-31 14:09:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|16
1730383770000|2024-10-31 14:09:30|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|80
1730383780000|2024-10-31 14:09:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|3
1730383790000|2024-10-31 14:09:50|||||||||6
1730383800000|2024-10-31 14:10:00|19.83|19.67|19.84|19.68|19.85|19.69|19.83|19.67|27
1730383810000|2024-10-31 14:10:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|16
1730383820000|2024-10-31 14:10:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|25
1730383830000|2024-10-31 14:10:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|139
1730383840000|2024-10-31 14:10:40|||||||||51
1730383850000|2024-10-31 14:10:50|||||||||13
1730383860000|2024-10-31 14:11:00|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|4
1730383870000|2024-10-31 14:11:10|19.84|19.68|19.93|19.77|19.93|19.77|19.84|19.68|179
1730383880000|2024-10-31 14:11:20|||||||||12
1730383890000|2024-10-31 14:11:30|||||||||4
1730383900000|2024-10-31 14:11:40|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|94
1730383910000|2024-10-31 14:11:50|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|71
1730383920000|2024-10-31 14:12:00|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|25
1730383940000|2024-10-31 14:12:20|19.9|19.74|19.92|19.76|19.92|19.76|19.88|19.72|102
1730383950000|2024-10-31 14:12:30|19.93|19.77|19.93|19.77|19.93|19.77|19.88|19.72|22
1730383970000|2024-10-31 14:12:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1730383980000|2024-10-31 14:13:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|38
1730383990000|2024-10-31 14:13:10|||||||||15
1730384000000|2024-10-31 14:13:20|||||||||2
1730384010000|2024-10-31 14:13:30|19.92|19.76|19.91|19.75|19.92|19.76|19.88|19.72|69
1730384020000|2024-10-31 14:13:40|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|18
1730384030000|2024-10-31 14:13:50|||||||||18
1730384040000|2024-10-31 14:14:00|||||||||7
1730384050000|2024-10-31 14:14:10|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|81
1730384060000|2024-10-31 14:14:20|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|21
1730384070000|2024-10-31 14:14:30|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|1
1730384080000|2024-10-31 14:14:40|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|13
1730384090000|2024-10-31 14:14:50|||||||||3
1730384100000|2024-10-31 14:15:00|19.85|19.69|19.83|19.67|19.87|19.71|19.83|19.67|16
1730384110000|2024-10-31 14:15:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|28
1730384120000|2024-10-31 14:15:20|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|81
1730384130000|2024-10-31 14:15:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|69
1730384140000|2024-10-31 14:15:40|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|31
1730384150000|2024-10-31 14:15:50|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|33
1730384160000|2024-10-31 14:16:00|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|31
1730384170000|2024-10-31 14:16:10|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|29
1730384180000|2024-10-31 14:16:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|85
1730384190000|2024-10-31 14:16:30|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|15
1730384200000|2024-10-31 14:16:40|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|29
1730384210000|2024-10-31 14:16:50|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|13
1730384220000|2024-10-31 14:17:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|98
1730384230000|2024-10-31 14:17:10|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|128
1730384240000|2024-10-31 14:17:20|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|10
1730384250000|2024-10-31 14:17:30|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|67
1730384260000|2024-10-31 14:17:40|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|24
1730384270000|2024-10-31 14:17:50|||||||||10
1730384280000|2024-10-31 14:18:00|||||||||14
1730384290000|2024-10-31 14:18:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|84
1730384300000|2024-10-31 14:18:20|19.7|19.54|19.7|19.54|19.75|19.59|19.7|19.54|181
1730384310000|2024-10-31 14:18:30|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|35
1730384320000|2024-10-31 14:18:40|19.72|19.56|19.7|19.54|19.73|19.57|19.7|19.54|27
1730384330000|2024-10-31 14:18:50|||||||||21
1730384340000|2024-10-31 14:19:00|||||||||83
1730384350000|2024-10-31 14:19:10|||||||||39
1730384360000|2024-10-31 14:19:20|||||||||24
1730384370000|2024-10-31 14:19:30|19.68|19.52|19.65|19.49|19.68|19.52|19.65|19.49|204
1730384380000|2024-10-31 14:19:40|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|11
1730384390000|2024-10-31 14:19:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|14
1730384400000|2024-10-31 14:20:00|||||||||8
1730384410000|2024-10-31 14:20:10|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|38
1730384420000|2024-10-31 14:20:20|19.72|19.56|19.7|19.54|19.75|19.59|19.7|19.54|57
1730384430000|2024-10-31 14:20:30|||||||||4
1730384440000|2024-10-31 14:20:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1730384450000|2024-10-31 14:20:50|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|22
1730384460000|2024-10-31 14:21:00|19.7|19.54|19.69|19.53|19.7|19.54|19.68|19.52|130
1730384470000|2024-10-31 14:21:10|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|18
1730384480000|2024-10-31 14:21:20|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|14
1730384490000|2024-10-31 14:21:30|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|13
1730384500000|2024-10-31 14:21:40|||||||||17
1730384510000|2024-10-31 14:21:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|22
1730384520000|2024-10-31 14:22:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|35
1730384530000|2024-10-31 14:22:10|||||||||8
1730384540000|2024-10-31 14:22:20|||||||||13
1730384550000|2024-10-31 14:22:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|59
1730384560000|2024-10-31 14:22:40|||||||||11
1730384570000|2024-10-31 14:22:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|10
1730384580000|2024-10-31 14:23:00|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|71
1730384590000|2024-10-31 14:23:10|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|32
1730384600000|2024-10-31 14:23:20|||||||||7
1730384610000|2024-10-31 14:23:30|||||||||6
1730384620000|2024-10-31 14:23:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|6
1730384630000|2024-10-31 14:23:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|188
1730384640000|2024-10-31 14:24:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|7
1730384650000|2024-10-31 14:24:10|||||||||8
1730384660000|2024-10-31 14:24:20|||||||||14
1730384670000|2024-10-31 14:24:30|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|98
1730384680000|2024-10-31 14:24:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|34
1730384690000|2024-10-31 14:24:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|69
1730384700000|2024-10-31 14:25:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1730384710000|2024-10-31 14:25:10|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|89
1730384720000|2024-10-31 14:25:20|19.73|19.57|19.74|19.58|19.75|19.59|19.73|19.57|14
1730384730000|2024-10-31 14:25:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1730384740000|2024-10-31 14:25:40|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|35
1730384750000|2024-10-31 14:25:50|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|19
1730384760000|2024-10-31 14:26:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|24
1730384770000|2024-10-31 14:26:10|||||||||7
1730384780000|2024-10-31 14:26:20|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|35
1730384790000|2024-10-31 14:26:30|19.82|19.66|19.84|19.68|19.84|19.68|19.8|19.64|51
1730384800000|2024-10-31 14:26:40|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|15
1730384810000|2024-10-31 14:26:50|19.84|19.68|19.82|19.66|19.84|19.68|19.8|19.64|10
1730384820000|2024-10-31 14:27:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|4
1730384830000|2024-10-31 14:27:10|||||||||9
1730384840000|2024-10-31 14:27:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|18
1730384850000|2024-10-31 14:27:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|85
1730384860000|2024-10-31 14:27:40|19.87|19.71|19.85|19.69|19.88|19.72|19.85|19.69|32
1730384870000|2024-10-31 14:27:50|||||||||9
1730384880000|2024-10-31 14:28:00|||||||||5
1730384890000|2024-10-31 14:28:10|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|71
1730384900000|2024-10-31 14:28:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|8
1730384910000|2024-10-31 14:28:30|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|15
1730384920000|2024-10-31 14:28:40|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|46
1730384930000|2024-10-31 14:28:50|19.93|19.77|19.93|19.77|19.93|19.77|19.9|19.74|51
1730384940000|2024-10-31 14:29:00|||||||||28
1730384950000|2024-10-31 14:29:10|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|29
1730384960000|2024-10-31 14:29:20|||||||||8
1730384970000|2024-10-31 14:29:30|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|82
1730384980000|2024-10-31 14:29:40|19.92|19.76|19.93|19.77|19.93|19.77|19.9|19.74|20
1730384990000|2024-10-31 14:29:50|19.92|19.76|19.92|19.76|19.93|19.77|19.9|19.74|92
1730385000000|2024-10-31 14:30:00|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|83
1730385010000|2024-10-31 14:30:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|8
1730385020000|2024-10-31 14:30:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|34
1730385030000|2024-10-31 14:30:30|||||||||10
1730385040000|2024-10-31 14:30:40|19.98|19.82|19.93|19.77|19.98|19.82|19.93|19.77|126
1730385050000|2024-10-31 14:30:50|||||||||6
1730385060000|2024-10-31 14:31:00|||||||||1
1730385070000|2024-10-31 14:31:10|||||||||3
1730385080000|2024-10-31 14:31:20|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|155
1730385090000|2024-10-31 14:31:30|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|7
1730385100000|2024-10-31 14:31:40|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|57
1730385110000|2024-10-31 14:31:50|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|106
1730385120000|2024-10-31 14:32:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|57
1730385140000|2024-10-31 14:32:20|||||||||50
1730385160000|2024-10-31 14:32:40|||||||||20
1730385170000|2024-10-31 14:32:50|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|79
1730385180000|2024-10-31 14:33:00|||||||||1
1730385190000|2024-10-31 14:33:10|||||||||1
1730385210000|2024-10-31 14:33:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|93
1730385220000|2024-10-31 14:33:40|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|14
1730385230000|2024-10-31 14:33:50|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|7
1730385240000|2024-10-31 14:34:00|||||||||1
1730385250000|2024-10-31 14:34:10|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|11
1730385260000|2024-10-31 14:34:20|||||||||1
1730385270000|2024-10-31 14:34:30|19.82|19.66|19.83|19.67|19.85|19.69|19.82|19.66|32
1730385280000|2024-10-31 14:34:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|37
1730385290000|2024-10-31 14:34:50|||||||||12
1730385300000|2024-10-31 14:35:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|87
1730385310000|2024-10-31 14:35:10|||||||||2
1730385320000|2024-10-31 14:35:20|19.82|19.66|19.8|19.64|19.84|19.68|19.8|19.64|61
1730385330000|2024-10-31 14:35:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|12
1730385340000|2024-10-31 14:35:40|19.83|19.67|19.83|19.67|19.85|19.69|19.8|19.64|140
1730385350000|2024-10-31 14:35:50|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|5
1730385360000|2024-10-31 14:36:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|25
1730385380000|2024-10-31 14:36:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|5
1730385390000|2024-10-31 14:36:30|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|56
1730385400000|2024-10-31 14:36:40|||||||||2
1730385410000|2024-10-31 14:36:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|74
1730385420000|2024-10-31 14:37:00|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|31
1730385430000|2024-10-31 14:37:10|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|72
1730385440000|2024-10-31 14:37:20|||||||||1
1730385450000|2024-10-31 14:37:30|||||||||2
1730385460000|2024-10-31 14:37:40|||||||||3
1730385470000|2024-10-31 14:37:50|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|56
1730385480000|2024-10-31 14:38:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1730385490000|2024-10-31 14:38:10|||||||||2
1730385500000|2024-10-31 14:38:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1730385510000|2024-10-31 14:38:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1730385520000|2024-10-31 14:38:40|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|1
1730385530000|2024-10-31 14:38:50|||||||||4
1730385550000|2024-10-31 14:39:10|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|10
1730385560000|2024-10-31 14:39:20|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|25
1730385570000|2024-10-31 14:39:30|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|14
1730385580000|2024-10-31 14:39:40|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|44
1730385590000|2024-10-31 14:39:50|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|18
1730385610000|2024-10-31 14:40:10|||||||||2
1730385620000|2024-10-31 14:40:20|||||||||2
1730385630000|2024-10-31 14:40:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|50
1730385640000|2024-10-31 14:40:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|57
1730385650000|2024-10-31 14:40:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|16
1730385660000|2024-10-31 14:41:00|||||||||64
1730385670000|2024-10-31 14:41:10|||||||||2
1730385680000|2024-10-31 14:41:20|||||||||2
1730385690000|2024-10-31 14:41:30|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|69
1730385700000|2024-10-31 14:41:40|||||||||1
1730385710000|2024-10-31 14:41:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|23
1730385720000|2024-10-31 14:42:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|4
1730385730000|2024-10-31 14:42:10|||||||||2
1730385740000|2024-10-31 14:42:20|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|40
1730385750000|2024-10-31 14:42:30|||||||||2
1730385760000|2024-10-31 14:42:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|21
1730385770000|2024-10-31 14:42:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|10
1730385780000|2024-10-31 14:43:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1730385790000|2024-10-31 14:43:10|||||||||1
1730385800000|2024-10-31 14:43:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1730385810000|2024-10-31 14:43:30|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|2
1730385820000|2024-10-31 14:43:40|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|0
1730385830000|2024-10-31 14:43:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|4
1730385840000|2024-10-31 14:44:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1730385850000|2024-10-31 14:44:10|||||||||2
1730385860000|2024-10-31 14:44:20|||||||||11
1730385870000|2024-10-31 14:44:30|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|487
1730385880000|2024-10-31 14:44:40|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|38
1730385890000|2024-10-31 14:44:50|||||||||8
1730385900000|2024-10-31 14:45:00|||||||||7
1730385910000|2024-10-31 14:45:10|||||||||11
1730385920000|2024-10-31 14:45:20|||||||||7
1730385930000|2024-10-31 14:45:30|||||||||6
1730385940000|2024-10-31 14:45:40|||||||||17
1730385950000|2024-10-31 14:45:50|||||||||1
1730385960000|2024-10-31 14:46:00|||||||||11
1730385970000|2024-10-31 14:46:10|19.85|19.69|19.86|19.7|19.88|19.72|19.85|19.69|33
1730385980000|2024-10-31 14:46:20|19.83|19.67|19.87|19.71|19.88|19.72|19.83|19.67|82
1730385990000|2024-10-31 14:46:30|19.86|19.7|19.87|19.71|19.88|19.72|19.83|19.67|26
1730386000000|2024-10-31 14:46:40|19.86|19.7|19.88|19.72|19.88|19.72|19.86|19.7|57
1730386020000|2024-10-31 14:47:00|19.91|19.75|19.93|19.77|19.93|19.77|19.88|19.72|155
1730386030000|2024-10-31 14:47:10|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|8
1730386040000|2024-10-31 14:47:20|||||||||28
1730386050000|2024-10-31 14:47:30|||||||||59
1730386060000|2024-10-31 14:47:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|18
1730386070000|2024-10-31 14:47:50|||||||||16
1730386080000|2024-10-31 14:48:00|19.98|19.82|19.96|19.8|19.98|19.82|19.96|19.8|16
1730386090000|2024-10-31 14:48:10|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|84
1730386100000|2024-10-31 14:48:20|19.93|19.77|19.93|19.77|19.96|19.8|19.93|19.77|12
1730386110000|2024-10-31 14:48:30|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|18
1730386120000|2024-10-31 14:48:40|||||||||3
1730386130000|2024-10-31 14:48:50|||||||||10
1730386140000|2024-10-31 14:49:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|15
1730386150000|2024-10-31 14:49:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|2
1730386160000|2024-10-31 14:49:20|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|2
1730386170000|2024-10-31 14:49:30|19.97|19.81|19.98|19.82|19.98|19.82|19.96|19.8|29
1730386180000|2024-10-31 14:49:40|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|0
1730386190000|2024-10-31 14:49:50|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|54
1730386200000|2024-10-31 14:50:00|||||||||97
1730386210000|2024-10-31 14:50:10|||||||||16
1730386220000|2024-10-31 14:50:20|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|123
1730386230000|2024-10-31 14:50:30|||||||||10
1730386250000|2024-10-31 14:50:50|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|56
1730386260000|2024-10-31 14:51:00|20.04|19.88|20.03|19.87|20.06|19.9|20.03|19.87|22
1730386270000|2024-10-31 14:51:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|116
1730386280000|2024-10-31 14:51:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|70
1730386290000|2024-10-31 14:51:30|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|13
1730386300000|2024-10-31 14:51:40|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|7
1730386320000|2024-10-31 14:52:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|27
1730386330000|2024-10-31 14:52:10|||||||||2
1730386340000|2024-10-31 14:52:20|||||||||4
1730386350000|2024-10-31 14:52:30|||||||||21
1730386360000|2024-10-31 14:52:40|||||||||13
1730386370000|2024-10-31 14:52:50|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|66
1730386380000|2024-10-31 14:53:00|||||||||38
1730386390000|2024-10-31 14:53:10|||||||||3
1730386400000|2024-10-31 14:53:20|||||||||6
1730386410000|2024-10-31 14:53:30|||||||||4
1730386420000|2024-10-31 14:53:40|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|34
1730386430000|2024-10-31 14:53:50|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|1
1730386440000|2024-10-31 14:54:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|4
1730386450000|2024-10-31 14:54:10|20.04|19.88|20.06|19.9|20.06|19.9|20.03|19.87|6
1730386460000|2024-10-31 14:54:20|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|3
1730386470000|2024-10-31 14:54:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|16
1730386480000|2024-10-31 14:54:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|145
1730386490000|2024-10-31 14:54:50|||||||||8
1730386500000|2024-10-31 14:55:00|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|111
1730386510000|2024-10-31 14:55:10|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|16
1730386520000|2024-10-31 14:55:20|||||||||4
1730386530000|2024-10-31 14:55:30|||||||||42
1730386540000|2024-10-31 14:55:40|20.07|19.91|20.06|19.9|20.07|19.91|20.06|19.9|23
1730386550000|2024-10-31 14:55:50|||||||||5
1730386560000|2024-10-31 14:56:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|36
1730386570000|2024-10-31 14:56:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|111
1730386580000|2024-10-31 14:56:20|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|6
1730386590000|2024-10-31 14:56:30|20.04|19.88|20.01|19.85|20.06|19.9|20.01|19.85|83
1730386600000|2024-10-31 14:56:40|20.02|19.86|20.01|19.85|20.03|19.87|20.01|19.85|36
1730386610000|2024-10-31 14:56:50|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|26
1730386620000|2024-10-31 14:57:00|||||||||7
1730386630000|2024-10-31 14:57:10|||||||||7
1730386640000|2024-10-31 14:57:20|20.03|19.87|20.01|19.85|20.04|19.88|20.01|19.85|25
1730386650000|2024-10-31 14:57:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|11
1730386660000|2024-10-31 14:57:40|20.06|19.9|20.04|19.88|20.06|19.9|20.01|19.85|35
1730386670000|2024-10-31 14:57:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1730386680000|2024-10-31 14:58:00|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|19
1730386690000|2024-10-31 14:58:10|20.03|19.87|20.06|19.9|20.06|19.9|20.02|19.86|10
1730386700000|2024-10-31 14:58:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|13
1730386710000|2024-10-31 14:58:30|20.03|19.87|20.01|19.85|20.06|19.9|20.01|19.85|122
1730386720000|2024-10-31 14:58:40|||||||||10
1730386730000|2024-10-31 14:58:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|20
1730386740000|2024-10-31 14:59:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|11
1730386750000|2024-10-31 14:59:10|||||||||3
1730386760000|2024-10-31 14:59:20|||||||||4
1730386770000|2024-10-31 14:59:30|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|13
1730386780000|2024-10-31 14:59:40|||||||||3
1730386790000|2024-10-31 14:59:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|34
1730386800000|2024-10-31 15:00:00|||||||||7
1730386810000|2024-10-31 15:00:10|||||||||4
1730386820000|2024-10-31 15:00:20|||||||||7
1730386830000|2024-10-31 15:00:30|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|41
1730386840000|2024-10-31 15:00:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|6
1730386850000|2024-10-31 15:00:50|||||||||8
1730386860000|2024-10-31 15:01:00|20.08|19.92|20.06|19.9|20.08|19.92|20.03|19.87|45
1730386870000|2024-10-31 15:01:10|||||||||7
1730386880000|2024-10-31 15:01:20|||||||||190
1730386890000|2024-10-31 15:01:30|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|47
1730386900000|2024-10-31 15:01:40|||||||||4
1730386910000|2024-10-31 15:01:50|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|45
1730386920000|2024-10-31 15:02:00|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|24
1730386930000|2024-10-31 15:02:10|||||||||42
1730386940000|2024-10-31 15:02:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|9
1730386950000|2024-10-31 15:02:30|20.16|20|20.16|20|20.18|20.02|20.16|20|10
1730386960000|2024-10-31 15:02:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|27
1730386970000|2024-10-31 15:02:50|||||||||32
1730386980000|2024-10-31 15:03:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|25
1730386990000|2024-10-31 15:03:10|20.16|20|20.13|19.97|20.18|20.02|20.13|19.97|18
1730387000000|2024-10-31 15:03:20|||||||||23
1730387010000|2024-10-31 15:03:30|20.16|20|20.16|20|20.18|20.02|20.16|20|40
1730387020000|2024-10-31 15:03:40|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|19
1730387030000|2024-10-31 15:03:50|||||||||3
1730387040000|2024-10-31 15:04:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|39
1730387050000|2024-10-31 15:04:10|20.21|20.05|20.22|20.06|20.23|20.07|20.21|20.05|87
1730387060000|2024-10-31 15:04:20|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|70
1730387070000|2024-10-31 15:04:30|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|13
1730387080000|2024-10-31 15:04:40|20.21|20.05|20.21|20.05|20.23|20.07|20.21|20.05|220
1730387090000|2024-10-31 15:04:50|20.23|20.07|20.23|20.07|20.23|20.07|20.21|20.05|18
1730387100000|2024-10-31 15:05:00|20.26|20.1|20.26|20.1|20.26|20.1|20.23|20.07|85
1730387110000|2024-10-31 15:05:10|||||||||18
1730387120000|2024-10-31 15:05:20|||||||||11
1730387130000|2024-10-31 15:05:30|||||||||5
1730387140000|2024-10-31 15:05:40|||||||||6
1730387150000|2024-10-31 15:05:50|||||||||5
1730387160000|2024-10-31 15:06:00|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|58
1730387170000|2024-10-31 15:06:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|8
1730387180000|2024-10-31 15:06:20|||||||||7
1730387190000|2024-10-31 15:06:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|234
1730387200000|2024-10-31 15:06:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|28
1730387210000|2024-10-31 15:06:50|||||||||15
1730387220000|2024-10-31 15:07:00|20.23|20.07|20.13|19.97|20.23|20.07|20.13|19.97|20
1730387230000|2024-10-31 15:07:10|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|137
1730387240000|2024-10-31 15:07:20|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|25
1730387250000|2024-10-31 15:07:30|20.01|19.85|20.06|19.9|20.06|19.9|20.01|19.85|54
1730387260000|2024-10-31 15:07:40|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|70
1730387270000|2024-10-31 15:07:50|20.11|19.95|20.06|19.9|20.11|19.95|20.06|19.9|65
1730387280000|2024-10-31 15:08:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|14
1730387290000|2024-10-31 15:08:10|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|77
1730387300000|2024-10-31 15:08:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|16
1730387310000|2024-10-31 15:08:30|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|24
1730387320000|2024-10-31 15:08:40|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|19
1730387330000|2024-10-31 15:08:50|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|57
1730387340000|2024-10-31 15:09:00|20.12|19.96|20.08|19.92|20.12|19.96|20.08|19.92|97
1730387350000|2024-10-31 15:09:10|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|4
1730387360000|2024-10-31 15:09:20|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|3
1730387370000|2024-10-31 15:09:30|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|31
1730387380000|2024-10-31 15:09:40|||||||||8
1730387390000|2024-10-31 15:09:50|||||||||9
1730387400000|2024-10-31 15:10:00|20.09|19.93|20.06|19.9|20.09|19.93|20.06|19.9|20
1730387410000|2024-10-31 15:10:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|37
1730387420000|2024-10-31 15:10:20|||||||||65
1730387430000|2024-10-31 15:10:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|15
1730387440000|2024-10-31 15:10:40|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|1
1730387450000|2024-10-31 15:10:50|20.08|19.92|20.06|19.9|20.11|19.95|20.06|19.9|22
1730387460000|2024-10-31 15:11:00|20.08|19.92|20.11|19.95|20.11|19.95|20.06|19.9|13
1730387470000|2024-10-31 15:11:10|||||||||1
1730387480000|2024-10-31 15:11:20|20.08|19.92|20.08|19.92|20.11|19.95|20.08|19.92|4
1730387490000|2024-10-31 15:11:30|20.09|19.93|20.11|19.95|20.11|19.95|20.09|19.93|2
1730387500000|2024-10-31 15:11:40|||||||||3
1730387510000|2024-10-31 15:11:50|||||||||177
1730387520000|2024-10-31 15:12:00|20.12|19.96|20.13|19.97|20.16|20|20.12|19.96|8
1730387530000|2024-10-31 15:12:10|20.14|19.98|20.13|19.97|20.16|20|20.13|19.97|2
1730387540000|2024-10-31 15:12:20|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|61
1730387550000|2024-10-31 15:12:30|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1730387560000|2024-10-31 15:12:40|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|0
1730387570000|2024-10-31 15:12:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|114
1730387580000|2024-10-31 15:13:00|||||||||4
1730387590000|2024-10-31 15:13:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|190
1730387600000|2024-10-31 15:13:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|79
1730387620000|2024-10-31 15:13:40|||||||||1
1730387630000|2024-10-31 15:13:50|||||||||1
1730387640000|2024-10-31 15:14:00|20.16|20|20.18|20.02|20.18|20.02|20.13|19.97|34
1730387650000|2024-10-31 15:14:10|||||||||1
1730387660000|2024-10-31 15:14:20|20.16|20|20.18|20.02|20.18|20.02|20.16|20|80
1730387670000|2024-10-31 15:14:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|25
1730387680000|2024-10-31 15:14:40|20.18|20.02|20.18|20.02|20.21|20.05|20.18|20.02|333
1730387690000|2024-10-31 15:14:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|62
1730387700000|2024-10-31 15:15:00|20.26|20.1|20.21|20.05|20.26|20.1|20.21|20.05|159
1730387720000|2024-10-31 15:15:20|||||||||1
1730387730000|2024-10-31 15:15:30|||||||||55
1730387740000|2024-10-31 15:15:40|||||||||2
1730387750000|2024-10-31 15:15:50|||||||||60
1730387760000|2024-10-31 15:16:00|||||||||1
1730387770000|2024-10-31 15:16:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1730387780000|2024-10-31 15:16:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|67
1730387800000|2024-10-31 15:16:40|||||||||1
1730387820000|2024-10-31 15:17:00|||||||||47
1730387830000|2024-10-31 15:17:10|||||||||1
1730387840000|2024-10-31 15:17:20|||||||||13
1730387850000|2024-10-31 15:17:30|||||||||1
1730387870000|2024-10-31 15:17:50|||||||||2
1730387880000|2024-10-31 15:18:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|188
1730387890000|2024-10-31 15:18:10|||||||||7
1730387900000|2024-10-31 15:18:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|34
1730387910000|2024-10-31 15:18:30|||||||||12
1730387920000|2024-10-31 15:18:40|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|85
1730387930000|2024-10-31 15:18:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|36
1730387940000|2024-10-31 15:19:00|||||||||2
1730387950000|2024-10-31 15:19:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1730387960000|2024-10-31 15:19:20|||||||||2
1730387970000|2024-10-31 15:19:30|||||||||1
1730387980000|2024-10-31 15:19:40|20.11|19.95|20.13|19.97|20.13|19.97|20.08|19.92|187
1730387990000|2024-10-31 15:19:50|20.08|19.92|20.13|19.97|20.13|19.97|20.08|19.92|55
1730388000000|2024-10-31 15:20:00|||||||||2
1730388010000|2024-10-31 15:20:10|20.11|19.95|20.11|19.95|20.11|19.95|20.08|19.92|12
1730388020000|2024-10-31 15:20:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1730388030000|2024-10-31 15:20:30|||||||||11
1730388040000|2024-10-31 15:20:40|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|10
1730388050000|2024-10-31 15:20:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1730388060000|2024-10-31 15:21:00|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|66
1730388070000|2024-10-31 15:21:10|20.03|19.87|20.01|19.85|20.03|19.87|20.01|19.85|59
1730388080000|2024-10-31 15:21:20|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|4
1730388090000|2024-10-31 15:21:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|14
1730388100000|2024-10-31 15:21:40|20.01|19.85|19.98|19.82|20.01|19.85|19.98|19.82|10
1730388110000|2024-10-31 15:21:50|19.96|19.8|19.96|19.8|19.98|19.82|19.96|19.8|156
1730388120000|2024-10-31 15:22:00|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|56
1730388130000|2024-10-31 15:22:10|||||||||8
1730388140000|2024-10-31 15:22:20|19.91|19.75|19.96|19.8|19.96|19.8|19.91|19.75|68
1730388150000|2024-10-31 15:22:30|19.94|19.78|19.96|19.8|19.96|19.8|19.91|19.75|48
1730388160000|2024-10-31 15:22:40|19.94|19.78|19.93|19.77|19.96|19.8|19.93|19.77|45
1730388170000|2024-10-31 15:22:50|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|30
1730388180000|2024-10-31 15:23:00|||||||||5
1730388190000|2024-10-31 15:23:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|25
1730388200000|2024-10-31 15:23:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|7
1730388210000|2024-10-31 15:23:30|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|147
1730388220000|2024-10-31 15:23:40|||||||||1
1730388230000|2024-10-31 15:23:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|9
1730388240000|2024-10-31 15:24:00|19.86|19.7|19.88|19.72|19.91|19.75|19.86|19.7|66
1730388250000|2024-10-31 15:24:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|67
1730388260000|2024-10-31 15:24:20|||||||||2
1730388280000|2024-10-31 15:24:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|85
1730388290000|2024-10-31 15:24:50|||||||||3
1730388300000|2024-10-31 15:25:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|27
1730388310000|2024-10-31 15:25:10|||||||||1
1730388320000|2024-10-31 15:25:20|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|11
1730388330000|2024-10-31 15:25:30|||||||||1
1730388340000|2024-10-31 15:25:40|||||||||3
1730388350000|2024-10-31 15:25:50|||||||||35
1730388360000|2024-10-31 15:26:00|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|7
1730388370000|2024-10-31 15:26:10|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|28
1730388380000|2024-10-31 15:26:20|19.98|19.82|20.01|19.85|20.01|19.85|19.96|19.8|15
1730388400000|2024-10-31 15:26:40|||||||||20
1730388410000|2024-10-31 15:26:50|||||||||8
1730388420000|2024-10-31 15:27:00|20.03|19.87|20.03|19.87|20.06|19.9|20.01|19.85|82
1730388430000|2024-10-31 15:27:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|11
1730388440000|2024-10-31 15:27:20|||||||||4
1730388450000|2024-10-31 15:27:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|9
1730388460000|2024-10-31 15:27:40|20.07|19.91|20.06|19.9|20.08|19.92|20.06|19.9|11
1730388470000|2024-10-31 15:27:50|||||||||5
1730388480000|2024-10-31 15:28:00|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|1
1730388500000|2024-10-31 15:28:20|||||||||1
1730388510000|2024-10-31 15:28:30|||||||||1
1730388520000|2024-10-31 15:28:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1730388530000|2024-10-31 15:28:50|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|3
1730388540000|2024-10-31 15:29:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|39
1730388550000|2024-10-31 15:29:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|91
1730388560000|2024-10-31 15:29:20|20.07|19.91|20.06|19.9|20.08|19.92|20.06|19.9|22
1730388570000|2024-10-31 15:29:30|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|13
1730388580000|2024-10-31 15:29:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|11
1730388590000|2024-10-31 15:29:50|20.08|19.92|20.08|19.92|20.08|19.92|20.06|19.9|34
1730388600000|2024-10-31 15:30:00|20.06|19.9|20.03|19.87|20.06|19.9|20.03|19.87|23
1730388610000|2024-10-31 15:30:10|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|90
1730388620000|2024-10-31 15:30:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1730388630000|2024-10-31 15:30:30|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|7
1730388640000|2024-10-31 15:30:40|||||||||9
1730388650000|2024-10-31 15:30:50|||||||||9
1730388660000|2024-10-31 15:31:00|||||||||19
1730388670000|2024-10-31 15:31:10|||||||||4
1730388680000|2024-10-31 15:31:20|||||||||26
1730388690000|2024-10-31 15:31:30|20.13|19.97|20.08|19.92|20.13|19.97|20.08|19.92|194
1730388700000|2024-10-31 15:31:40|||||||||28
1730388710000|2024-10-31 15:31:50|||||||||5
1730388720000|2024-10-31 15:32:00|||||||||7
1730388730000|2024-10-31 15:32:10|||||||||5
1730388740000|2024-10-31 15:32:20|||||||||5
1730388750000|2024-10-31 15:32:30|||||||||5
1730388760000|2024-10-31 15:32:40|||||||||4
1730388770000|2024-10-31 15:32:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|146
1730388780000|2024-10-31 15:33:00|20.11|19.95|20.11|19.95|20.13|19.97|20.11|19.95|35
1730388790000|2024-10-31 15:33:10|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|17
1730388800000|2024-10-31 15:33:20|||||||||6
1730388810000|2024-10-31 15:33:30|||||||||16
1730388820000|2024-10-31 15:33:40|20.16|20|20.16|20|20.16|20|20.16|20|13
1730388830000|2024-10-31 15:33:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|32
1730388840000|2024-10-31 15:34:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1730388850000|2024-10-31 15:34:10|20.16|20|20.16|20|20.16|20|20.16|20|24
1730388860000|2024-10-31 15:34:20|||||||||8
1730388870000|2024-10-31 15:34:30|||||||||7
1730388880000|2024-10-31 15:34:40|||||||||55
1730388890000|2024-10-31 15:34:50|||||||||26
1730388900000|2024-10-31 15:35:00|20.18|20.02|20.16|20|20.18|20.02|20.16|20|32
1730388910000|2024-10-31 15:35:10|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|57
1730388920000|2024-10-31 15:35:20|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|22
1730388930000|2024-10-31 15:35:30|||||||||6
1730388940000|2024-10-31 15:35:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|23
1730388950000|2024-10-31 15:35:50|20.16|20|20.16|20|20.16|20|20.16|20|26
1730388960000|2024-10-31 15:36:00|||||||||4
1730388970000|2024-10-31 15:36:10|20.17|20.01|20.16|20|20.18|20.02|20.16|20|43
1730388980000|2024-10-31 15:36:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|16
1730388990000|2024-10-31 15:36:30|||||||||4
1730389000000|2024-10-31 15:36:40|||||||||10
1730389010000|2024-10-31 15:36:50|||||||||19
1730389020000|2024-10-31 15:37:00|||||||||7
1730389030000|2024-10-31 15:37:10|20.16|20|20.16|20|20.16|20|20.16|20|26
1730389040000|2024-10-31 15:37:20|||||||||3
1730389050000|2024-10-31 15:37:30|||||||||14
1730389060000|2024-10-31 15:37:40|||||||||22
1730389070000|2024-10-31 15:37:50|||||||||3
1730389080000|2024-10-31 15:38:00|||||||||7
1730389090000|2024-10-31 15:38:10|||||||||3
1730389100000|2024-10-31 15:38:20|||||||||6
1730389110000|2024-10-31 15:38:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|79
1730389120000|2024-10-31 15:38:40|||||||||5
1730389130000|2024-10-31 15:38:50|||||||||10
1730389140000|2024-10-31 15:39:00|||||||||31
1730389150000|2024-10-31 15:39:10|20.16|20|20.16|20|20.16|20|20.16|20|10
1730389160000|2024-10-31 15:39:20|||||||||3
1730389170000|2024-10-31 15:39:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|36
1730389180000|2024-10-31 15:39:40|||||||||12
1730389190000|2024-10-31 15:39:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|41
1730389200000|2024-10-31 15:40:00|||||||||8
1730389210000|2024-10-31 15:40:10|||||||||20
1730389220000|2024-10-31 15:40:20|||||||||6
1730389230000|2024-10-31 15:40:30|||||||||6
1730389240000|2024-10-31 15:40:40|||||||||6
1730389250000|2024-10-31 15:40:50|||||||||7
1730389260000|2024-10-31 15:41:00|||||||||7
1730389270000|2024-10-31 15:41:10|||||||||13
1730389280000|2024-10-31 15:41:20|20.16|20|20.16|20|20.18|20.02|20.16|20|244
1730389290000|2024-10-31 15:41:30|||||||||50
1730389300000|2024-10-31 15:41:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|11
1730389310000|2024-10-31 15:41:50|20.16|20|20.16|20|20.18|20.02|20.16|20|23
1730389320000|2024-10-31 15:42:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|19
1730389330000|2024-10-31 15:42:10|20.16|20|20.16|20|20.18|20.02|20.16|20|21
1730389340000|2024-10-31 15:42:20|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|4
1730389350000|2024-10-31 15:42:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|185
1730389360000|2024-10-31 15:42:40|||||||||3
1730389370000|2024-10-31 15:42:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|95
1730389380000|2024-10-31 15:43:00|||||||||12
1730389390000|2024-10-31 15:43:10|20.16|20|20.16|20|20.16|20|20.16|20|15
1730389400000|2024-10-31 15:43:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|21
1730389410000|2024-10-31 15:43:30|20.16|20|20.16|20|20.16|20|20.16|20|19
1730389420000|2024-10-31 15:43:40|||||||||3
1730389430000|2024-10-31 15:43:50|20.13|19.97|20.16|20|20.16|20|20.13|19.97|10
1730389440000|2024-10-31 15:44:00|||||||||16
1730389450000|2024-10-31 15:44:10|||||||||4
1730389460000|2024-10-31 15:44:20|20.13|19.97|20.13|19.97|20.16|20|20.11|19.95|30
1730389470000|2024-10-31 15:44:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|5
1730389480000|2024-10-31 15:44:40|||||||||5
1730389490000|2024-10-31 15:44:50|||||||||5
1730389500000|2024-10-31 15:45:00|20.16|20|20.16|20|20.16|20|20.16|20|23
1730389510000|2024-10-31 15:45:10|20.13|19.97|20.16|20|20.16|20|20.13|19.97|60
1730389520000|2024-10-31 15:45:20|||||||||9
1730389530000|2024-10-31 15:45:30|||||||||8
1730389540000|2024-10-31 15:45:40|||||||||18
1730389550000|2024-10-31 15:45:50|20.13|19.97|20.11|19.95|20.13|19.97|20.11|19.95|22
1730389560000|2024-10-31 15:46:00|||||||||2
1730389570000|2024-10-31 15:46:10|||||||||1
1730389580000|2024-10-31 15:46:20|20.16|20|20.16|20|20.16|20|20.16|20|52
1730389590000|2024-10-31 15:46:30|||||||||4
1730389600000|2024-10-31 15:46:40|||||||||3
1730389610000|2024-10-31 15:46:50|||||||||3
1730389620000|2024-10-31 15:47:00|||||||||1
1730389630000|2024-10-31 15:47:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|112
1730389640000|2024-10-31 15:47:20|20.17|20.01|20.16|20|20.18|20.02|20.16|20|9
1730389650000|2024-10-31 15:47:30|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|9
1730389660000|2024-10-31 15:47:40|||||||||13
1730389670000|2024-10-31 15:47:50|||||||||3
1730389680000|2024-10-31 15:48:00|20.17|20.01|20.16|20|20.18|20.02|20.16|20|31
1730389690000|2024-10-31 15:48:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|9
1730389700000|2024-10-31 15:48:20|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|26
1730389710000|2024-10-31 15:48:30|||||||||7
1730389720000|2024-10-31 15:48:40|||||||||13
1730389730000|2024-10-31 15:48:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|103
1730389740000|2024-10-31 15:49:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|20
1730389750000|2024-10-31 15:49:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|86
1730389760000|2024-10-31 15:49:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|27
1730389770000|2024-10-31 15:49:30|||||||||8
1730389780000|2024-10-31 15:49:40|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|12
1730389790000|2024-10-31 15:49:50|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1730389800000|2024-10-31 15:50:00|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|78
1730389810000|2024-10-31 15:50:10|||||||||2
1730389820000|2024-10-31 15:50:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1730389830000|2024-10-31 15:50:30|||||||||7
1730389840000|2024-10-31 15:50:40|||||||||2
1730389850000|2024-10-31 15:50:50|||||||||94
1730389860000|2024-10-31 15:51:00|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|12
1730389870000|2024-10-31 15:51:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|17
1730389880000|2024-10-31 15:51:20|||||||||15
1730389890000|2024-10-31 15:51:30|||||||||11
1730389900000|2024-10-31 15:51:40|||||||||13
1730389910000|2024-10-31 15:51:50|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|70
1730389920000|2024-10-31 15:52:00|20.26|20.1|20.23|20.07|20.28|20.12|20.23|20.07|50
1730389930000|2024-10-31 15:52:10|20.28|20.12|20.26|20.1|20.28|20.12|20.26|20.1|11
1730389940000|2024-10-31 15:52:20|20.27|20.11|20.28|20.12|20.28|20.12|20.26|20.1|27
1730389950000|2024-10-31 15:52:30|||||||||1
1730389960000|2024-10-31 15:52:40|||||||||1
1730389970000|2024-10-31 15:52:50|||||||||44
1730389980000|2024-10-31 15:53:00|||||||||13
1730389990000|2024-10-31 15:53:10|||||||||25
1730390000000|2024-10-31 15:53:20|||||||||12
1730390010000|2024-10-31 15:53:30|20.26|20.1|20.28|20.12|20.28|20.12|20.23|20.07|70
1730390020000|2024-10-31 15:53:40|||||||||10
1730390030000|2024-10-31 15:53:50|||||||||2
1730390040000|2024-10-31 15:54:00|||||||||8
1730390050000|2024-10-31 15:54:10|||||||||108
1730390060000|2024-10-31 15:54:20|||||||||2
1730390070000|2024-10-31 15:54:30|||||||||1
1730390080000|2024-10-31 15:54:40|||||||||39
1730390090000|2024-10-31 15:54:50|20.32|20.16|20.33|20.17|20.33|20.17|20.32|20.16|40
1730390100000|2024-10-31 15:55:00|20.31|20.15|20.31|20.15|20.33|20.17|20.31|20.15|19
1730390110000|2024-10-31 15:55:10|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|45
1730390120000|2024-10-31 15:55:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|20
1730390130000|2024-10-31 15:55:30|20.28|20.12|20.28|20.12|20.31|20.15|20.28|20.12|41
1730390150000|2024-10-31 15:55:50|||||||||5
1730390160000|2024-10-31 15:56:00|||||||||1
1730390170000|2024-10-31 15:56:10|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|65
1730390180000|2024-10-31 15:56:20|20.23|20.07|20.26|20.1|20.26|20.1|20.23|20.07|37
1730390190000|2024-10-31 15:56:30|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|28
1730390200000|2024-10-31 15:56:40|||||||||10
1730390210000|2024-10-31 15:56:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|38
1730390220000|2024-10-31 15:57:00|20.31|20.15|20.28|20.12|20.32|20.16|20.28|20.12|15
1730390230000|2024-10-31 15:57:10|||||||||2
1730390240000|2024-10-31 15:57:20|||||||||1
1730390250000|2024-10-31 15:57:30|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|36
1730390260000|2024-10-31 15:57:40|||||||||5
1730390270000|2024-10-31 15:57:50|||||||||4
1730390280000|2024-10-31 15:58:00|20.23|20.07|20.23|20.07|20.26|20.1|20.23|20.07|52
1730390290000|2024-10-31 15:58:10|||||||||28
1730390300000|2024-10-31 15:58:20|||||||||6
1730390310000|2024-10-31 15:58:30|||||||||8
1730390320000|2024-10-31 15:58:40|||||||||2
1730390330000|2024-10-31 15:58:50|||||||||5
1730390340000|2024-10-31 15:59:00|20.26|20.1|20.28|20.12|20.28|20.12|20.26|20.1|33
1730390350000|2024-10-31 15:59:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|6
1730390360000|2024-10-31 15:59:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|74
1730390370000|2024-10-31 15:59:30|||||||||4
1730390380000|2024-10-31 15:59:40|20.16|20|20.16|20|20.16|20|20.16|20|21
1730390390000|2024-10-31 15:59:50|||||||||5
1730390400000|2024-10-31 16:00:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|10
1730390410000|2024-10-31 16:00:10|||||||||4
1730390420000|2024-10-31 16:00:20|20.16|20|20.16|20|20.16|20|20.16|20|22
1730390430000|2024-10-31 16:00:30|||||||||1
1730390440000|2024-10-31 16:00:40|||||||||6
1730390460000|2024-10-31 16:01:00|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|53
1730390470000|2024-10-31 16:01:10|||||||||6
1730390480000|2024-10-31 16:01:20|||||||||30
1730390490000|2024-10-31 16:01:30|20.16|20|20.13|19.97|20.16|20|20.11|19.95|76
1730390500000|2024-10-31 16:01:40|20.12|19.96|20.16|20|20.16|20|20.12|19.96|3
1730390510000|2024-10-31 16:01:50|||||||||1
1730390520000|2024-10-31 16:02:00|||||||||1
1730390530000|2024-10-31 16:02:10|||||||||19
1730390540000|2024-10-31 16:02:20|||||||||28
1730390550000|2024-10-31 16:02:30|||||||||11
1730390560000|2024-10-31 16:02:40|||||||||7
1730390570000|2024-10-31 16:02:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|39
1730390580000|2024-10-31 16:03:00|20.16|20|20.18|20.02|20.18|20.02|20.16|20|22
1730390590000|2024-10-31 16:03:10|20.16|20|20.16|20|20.16|20|20.16|20|16
1730390600000|2024-10-31 16:03:20|||||||||12
1730390610000|2024-10-31 16:03:30|20.17|20.01|20.16|20|20.18|20.02|20.16|20|8
1730390620000|2024-10-31 16:03:40|20.17|20.01|20.16|20|20.17|20.01|20.16|20|28
1730390630000|2024-10-31 16:03:50|20.18|20.02|20.18|20.02|20.18|20.02|20.16|20|6
1730390640000|2024-10-31 16:04:00|20.16|20|20.15|19.99|20.16|20|20.13|19.97|24
1730390650000|2024-10-31 16:04:10|20.16|20|20.11|19.95|20.16|20|20.11|19.95|39
1730390660000|2024-10-31 16:04:20|20.13|19.97|20.13|19.97|20.13|19.97|20.11|19.95|17
1730390670000|2024-10-31 16:04:30|20.12|19.96|20.13|19.97|20.13|19.97|20.11|19.95|16
1730390680000|2024-10-31 16:04:40|20.12|19.96|20.11|19.95|20.12|19.96|20.11|19.95|17
1730390690000|2024-10-31 16:04:50|||||||||57
1730390700000|2024-10-31 16:05:00|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|69
1730390710000|2024-10-31 16:05:10|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|198
1730390720000|2024-10-31 16:05:20|||||||||12
1730390730000|2024-10-31 16:05:30|20.01|19.85|20.03|19.87|20.03|19.87|20.01|19.85|30
1730390740000|2024-10-31 16:05:40|||||||||18
1730390750000|2024-10-31 16:05:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|11
1730390760000|2024-10-31 16:06:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|6
1730390770000|2024-10-31 16:06:10|||||||||8
1730390780000|2024-10-31 16:06:20|20.06|19.9|20.06|19.9|20.08|19.92|20.06|19.9|11
1730390790000|2024-10-31 16:06:30|20.07|19.91|20.08|19.92|20.08|19.92|20.06|19.9|6
1730390800000|2024-10-31 16:06:40|20.07|19.91|20.06|19.9|20.08|19.92|20.06|19.9|10
1730390810000|2024-10-31 16:06:50|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|21
1730390820000|2024-10-31 16:07:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|30
1730390830000|2024-10-31 16:07:10|||||||||7
1730390840000|2024-10-31 16:07:20|||||||||4
1730390850000|2024-10-31 16:07:30|||||||||20
1730390860000|2024-10-31 16:07:40|20.06|19.9|20.06|19.9|20.06|19.9|20.03|19.87|59
1730390870000|2024-10-31 16:07:50|20.03|19.87|20.03|19.87|20.06|19.9|20.03|19.87|14
1730390880000|2024-10-31 16:08:00|||||||||1
1730390890000|2024-10-31 16:08:10|||||||||1
1730390900000|2024-10-31 16:08:20|||||||||1
1730390910000|2024-10-31 16:08:30|||||||||1
1730390920000|2024-10-31 16:08:40|||||||||1
1730390930000|2024-10-31 16:08:50|||||||||10
1730390950000|2024-10-31 16:09:10|19.98|19.82|20.03|19.87|20.03|19.87|19.98|19.82|73
1730390960000|2024-10-31 16:09:20|||||||||1
1730390970000|2024-10-31 16:09:30|||||||||1
1730390980000|2024-10-31 16:09:40|||||||||3
1730390990000|2024-10-31 16:09:50|||||||||1
1730391000000|2024-10-31 16:10:00|||||||||3
1730391010000|2024-10-31 16:10:10|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|15
1730391020000|2024-10-31 16:10:20|20.04|19.88|20.03|19.87|20.04|19.88|20.03|19.87|21
1730391030000|2024-10-31 16:10:30|20.08|19.92|20.03|19.87|20.08|19.92|20.03|19.87|71
1730391040000|2024-10-31 16:10:40|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|6
1730391050000|2024-10-31 16:10:50|||||||||3
1730391060000|2024-10-31 16:11:00|||||||||4
1730391070000|2024-10-31 16:11:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|51
1730391080000|2024-10-31 16:11:20|20.08|19.92|20.06|19.9|20.08|19.92|20.06|19.9|24
1730391090000|2024-10-31 16:11:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1730391100000|2024-10-31 16:11:40|||||||||4
1730391110000|2024-10-31 16:11:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|199
1730391120000|2024-10-31 16:12:00|||||||||7
1730391130000|2024-10-31 16:12:10|||||||||10
1730391140000|2024-10-31 16:12:20|||||||||6
1730391150000|2024-10-31 16:12:30|||||||||10
1730391160000|2024-10-31 16:12:40|||||||||18
1730391170000|2024-10-31 16:12:50|20|19.84|20|19.84|20|19.84|20|19.84|30
1730391180000|2024-10-31 16:13:00|||||||||6
1730391190000|2024-10-31 16:13:10|||||||||6
1730391200000|2024-10-31 16:13:20|||||||||8
1730391210000|2024-10-31 16:13:30|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|73
1730391220000|2024-10-31 16:13:40|20|19.84|19.98|19.82|20.03|19.87|19.98|19.82|26
1730391230000|2024-10-31 16:13:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|133
1730391240000|2024-10-31 16:14:00|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|137
1730391250000|2024-10-31 16:14:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|25
1730391260000|2024-10-31 16:14:20|20|19.84|20|19.84|20|19.84|20|19.84|32
1730391270000|2024-10-31 16:14:30|||||||||7
1730391280000|2024-10-31 16:14:40|||||||||4
1730391290000|2024-10-31 16:14:50|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|7
1730391300000|2024-10-31 16:15:00|20|19.84|20|19.84|20|19.84|19.98|19.82|3
1730391310000|2024-10-31 16:15:10|||||||||5
1730391320000|2024-10-31 16:15:20|||||||||3
1730391330000|2024-10-31 16:15:30|||||||||4
1730391340000|2024-10-31 16:15:40|||||||||5
1730391350000|2024-10-31 16:15:50|||||||||6
1730391360000|2024-10-31 16:16:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|58
1730391370000|2024-10-31 16:16:10|20|19.84|20|19.84|20|19.84|20|19.84|11
1730391380000|2024-10-31 16:16:20|||||||||13
1730391390000|2024-10-31 16:16:30|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|11
1730391400000|2024-10-31 16:16:40|20|19.84|20|19.84|20.02|19.86|20|19.84|29
1730391410000|2024-10-31 16:16:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|51
1730391420000|2024-10-31 16:17:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|27
1730391430000|2024-10-31 16:17:10|||||||||4
1730391440000|2024-10-31 16:17:20|||||||||10
1730391450000|2024-10-31 16:17:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1730391460000|2024-10-31 16:17:40|20|19.84|20|19.84|20.03|19.87|20|19.84|88
1730391470000|2024-10-31 16:17:50|20.02|19.86|20|19.84|20.02|19.86|20|19.84|9
1730391480000|2024-10-31 16:18:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|12
1730391490000|2024-10-31 16:18:10|||||||||34
1730391500000|2024-10-31 16:18:20|||||||||3
1730391510000|2024-10-31 16:18:30|||||||||4
1730391520000|2024-10-31 16:18:40|||||||||18
1730391530000|2024-10-31 16:18:50|||||||||10
1730391540000|2024-10-31 16:19:00|||||||||39
1730391550000|2024-10-31 16:19:10|||||||||89
1730391560000|2024-10-31 16:19:20|||||||||15
1730391570000|2024-10-31 16:19:30|||||||||5
1730391580000|2024-10-31 16:19:40|||||||||4
1730391590000|2024-10-31 16:19:50|||||||||34
1730391600000|2024-10-31 16:20:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|14
1730391610000|2024-10-31 16:20:10|20|19.84|20|19.84|20|19.84|20|19.84|49
1730391620000|2024-10-31 16:20:20|||||||||3
1730391630000|2024-10-31 16:20:30|||||||||4
1730391640000|2024-10-31 16:20:40|||||||||23
1730391650000|2024-10-31 16:20:50|19.98|19.82|20|19.84|20|19.84|19.98|19.82|120
1730391660000|2024-10-31 16:21:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|5
1730391670000|2024-10-31 16:21:10|||||||||5
1730391680000|2024-10-31 16:21:20|||||||||4
1730391690000|2024-10-31 16:21:30|||||||||8
1730391700000|2024-10-31 16:21:40|||||||||6
1730391710000|2024-10-31 16:21:50|||||||||8
1730391720000|2024-10-31 16:22:00|20.03|19.87|20|19.84|20.03|19.87|20|19.84|47
1730391730000|2024-10-31 16:22:10|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|7
1730391740000|2024-10-31 16:22:20|20.04|19.88|20.05|19.89|20.05|19.89|20.03|19.87|34
1730391750000|2024-10-31 16:22:30|||||||||11
1730391760000|2024-10-31 16:22:40|20.03|19.87|20.04|19.88|20.05|19.89|20.03|19.87|22
1730391770000|2024-10-31 16:22:50|20.05|19.89|20|19.84|20.05|19.89|20|19.84|22
1730391780000|2024-10-31 16:23:00|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|32
1730391790000|2024-10-31 16:23:10|||||||||3
1730391800000|2024-10-31 16:23:20|20|19.84|20|19.84|20|19.84|20|19.84|4
1730391810000|2024-10-31 16:23:30|||||||||4
1730391820000|2024-10-31 16:23:40|||||||||5
1730391830000|2024-10-31 16:23:50|||||||||6
1730391840000|2024-10-31 16:24:00|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|24
1730391850000|2024-10-31 16:24:10|||||||||6
1730391860000|2024-10-31 16:24:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|55
1730391870000|2024-10-31 16:24:30|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|10
1730391880000|2024-10-31 16:24:40|||||||||7
1730391890000|2024-10-31 16:24:50|||||||||29
1730391900000|2024-10-31 16:25:00|||||||||9
1730391910000|2024-10-31 16:25:10|20.08|19.92|20.08|19.92|20.1|19.94|20.08|19.92|71
1730391920000|2024-10-31 16:25:20|||||||||2
1730391930000|2024-10-31 16:25:30|20.1|19.94|20.1|19.94|20.1|19.94|20.09|19.93|2
1730391940000|2024-10-31 16:25:40|||||||||1
1730391950000|2024-10-31 16:25:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|19
1730391960000|2024-10-31 16:26:00|||||||||1
1730391970000|2024-10-31 16:26:10|||||||||3
1730391980000|2024-10-31 16:26:20|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|0
1730391990000|2024-10-31 16:26:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|8
1730392000000|2024-10-31 16:26:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|60
1730392010000|2024-10-31 16:26:50|||||||||9
1730392030000|2024-10-31 16:27:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|29
1730392040000|2024-10-31 16:27:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|66
1730392050000|2024-10-31 16:27:30|||||||||1
1730392080000|2024-10-31 16:28:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|10
1730392090000|2024-10-31 16:28:10|||||||||168
1730392100000|2024-10-31 16:28:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|5
1730392110000|2024-10-31 16:28:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1730392120000|2024-10-31 16:28:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|11
1730392130000|2024-10-31 16:28:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1730392140000|2024-10-31 16:29:00|||||||||2
1730392150000|2024-10-31 16:29:10|||||||||26
1730392160000|2024-10-31 16:29:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|58
1730392170000|2024-10-31 16:29:30|||||||||1
1730392190000|2024-10-31 16:29:50|||||||||5
1730392200000|2024-10-31 16:30:00|||||||||1
1730392210000|2024-10-31 16:30:10|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|153
1730392220000|2024-10-31 16:30:20|||||||||1
1730392240000|2024-10-31 16:30:40|||||||||5
1730392250000|2024-10-31 16:30:50|||||||||16
1730392260000|2024-10-31 16:31:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|72
1730392270000|2024-10-31 16:31:10|20.12|19.96|20.1|19.94|20.12|19.96|20.1|19.94|35
1730392280000|2024-10-31 16:31:20|||||||||1
1730392290000|2024-10-31 16:31:30|||||||||5
1730392300000|2024-10-31 16:31:40|||||||||1
1730392310000|2024-10-31 16:31:50|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|11
1730392320000|2024-10-31 16:32:00|20.1|19.94|20.1|19.94|20.13|19.97|20.1|19.94|9
1730392330000|2024-10-31 16:32:10|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|39
1730392340000|2024-10-31 16:32:20|||||||||1
1730392360000|2024-10-31 16:32:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|28
1730392380000|2024-10-31 16:33:00|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|24
1730392390000|2024-10-31 16:33:10|20.12|19.96|20.13|19.97|20.13|19.97|20.1|19.94|37
1730392400000|2024-10-31 16:33:20|||||||||1
1730392410000|2024-10-31 16:33:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|13
1730392420000|2024-10-31 16:33:40|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|0
1730392430000|2024-10-31 16:33:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|3
1730392440000|2024-10-31 16:34:00|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|0
1730392450000|2024-10-31 16:34:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|52
1730392460000|2024-10-31 16:34:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1730392470000|2024-10-31 16:34:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|5
1730392480000|2024-10-31 16:34:40|20.15|19.99|20.14|19.98|20.15|19.99|20.13|19.97|13
1730392490000|2024-10-31 16:34:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|3
1730392500000|2024-10-31 16:35:00|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|2
1730392510000|2024-10-31 16:35:10|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|2
1730392520000|2024-10-31 16:35:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|4
1730392530000|2024-10-31 16:35:30|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|1
1730392540000|2024-10-31 16:35:40|||||||||2
1730392550000|2024-10-31 16:35:50|||||||||5
1730392560000|2024-10-31 16:36:00|||||||||3
1730392570000|2024-10-31 16:36:10|||||||||12
1730392580000|2024-10-31 16:36:20|20.14|19.98|20.13|19.97|20.14|19.98|20.13|19.97|14
1730392590000|2024-10-31 16:36:30|20.1|19.94|20.12|19.96|20.13|19.97|20.1|19.94|74
1730392600000|2024-10-31 16:36:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|15
1730392610000|2024-10-31 16:36:50|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|14
1730392620000|2024-10-31 16:37:00|||||||||15
1730392630000|2024-10-31 16:37:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|27
1730392640000|2024-10-31 16:37:20|||||||||3
1730392650000|2024-10-31 16:37:30|||||||||2
1730392660000|2024-10-31 16:37:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|7
1730392670000|2024-10-31 16:37:50|||||||||6
1730392680000|2024-10-31 16:38:00|||||||||7
1730392690000|2024-10-31 16:38:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1730392700000|2024-10-31 16:38:20|||||||||2
1730392710000|2024-10-31 16:38:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|53
1730392720000|2024-10-31 16:38:40|||||||||5
1730392730000|2024-10-31 16:38:50|||||||||3
1730392740000|2024-10-31 16:39:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1730392750000|2024-10-31 16:39:10|||||||||2
1730392760000|2024-10-31 16:39:20|||||||||17
1730392770000|2024-10-31 16:39:30|||||||||8
1730392780000|2024-10-31 16:39:40|||||||||3
1730392790000|2024-10-31 16:39:50|20.12|19.96|20.1|19.94|20.13|19.97|20.1|19.94|21
1730392800000|2024-10-31 16:40:00|||||||||3
1730392810000|2024-10-31 16:40:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|5
1730392820000|2024-10-31 16:40:20|||||||||2
1730392830000|2024-10-31 16:40:30|||||||||3
1730392850000|2024-10-31 16:40:50|||||||||8
1730392860000|2024-10-31 16:41:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|17
1730392870000|2024-10-31 16:41:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|11
1730392880000|2024-10-31 16:41:20|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|5
1730392890000|2024-10-31 16:41:30|20.12|19.96|20.13|19.97|20.13|19.97|20.1|19.94|4
1730392900000|2024-10-31 16:41:40|||||||||10
1730392910000|2024-10-31 16:41:50|||||||||7
1730392920000|2024-10-31 16:42:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|3
1730392930000|2024-10-31 16:42:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|4
1730392940000|2024-10-31 16:42:20|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1730392950000|2024-10-31 16:42:30|||||||||1
1730392960000|2024-10-31 16:42:40|||||||||1
1730392980000|2024-10-31 16:43:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|22
1730392990000|2024-10-31 16:43:10|20.09|19.93|20.05|19.89|20.09|19.93|20.05|19.89|9
1730393000000|2024-10-31 16:43:20|||||||||10
1730393010000|2024-10-31 16:43:30|||||||||3
1730393030000|2024-10-31 16:43:50|20|19.84|20|19.84|20|19.84|20|19.84|48
1730393040000|2024-10-31 16:44:00|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|9
1730393050000|2024-10-31 16:44:10|20|19.84|20|19.84|20|19.84|20|19.84|13
1730393060000|2024-10-31 16:44:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|29
1730393070000|2024-10-31 16:44:30|||||||||3
1730393080000|2024-10-31 16:44:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1730393090000|2024-10-31 16:44:50|||||||||15
1730393100000|2024-10-31 16:45:00|20|19.84|19.98|19.82|20|19.84|19.98|19.82|30
1730393110000|2024-10-31 16:45:10|||||||||12
1730393120000|2024-10-31 16:45:20|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|7
1730393130000|2024-10-31 16:45:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1730393140000|2024-10-31 16:45:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|29
1730393160000|2024-10-31 16:46:00|||||||||6
1730393180000|2024-10-31 16:46:20|||||||||12
1730393190000|2024-10-31 16:46:30|||||||||1
1730393200000|2024-10-31 16:46:40|||||||||2
1730393220000|2024-10-31 16:47:00|||||||||2
1730393240000|2024-10-31 16:47:20|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|11
1730393250000|2024-10-31 16:47:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1730393260000|2024-10-31 16:47:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1730393270000|2024-10-31 16:47:50|19.98|19.82|19.98|19.82|19.98|19.82|19.95|19.79|0
1730393280000|2024-10-31 16:48:00|||||||||1
1730393290000|2024-10-31 16:48:10|||||||||10
1730393300000|2024-10-31 16:48:20|||||||||60
1730393310000|2024-10-31 16:48:30|||||||||11
1730393320000|2024-10-31 16:48:40|20|19.84|20|19.84|20|19.84|20|19.84|8
1730393330000|2024-10-31 16:48:50|||||||||7
1730393340000|2024-10-31 16:49:00|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|48
1730393350000|2024-10-31 16:49:10|||||||||56
1730393360000|2024-10-31 16:49:20|||||||||6
1730393370000|2024-10-31 16:49:30|||||||||9
1730393380000|2024-10-31 16:49:40|||||||||1
1730393390000|2024-10-31 16:49:50|||||||||3
1730393410000|2024-10-31 16:50:10|19.93|19.77|19.98|19.82|19.98|19.82|19.93|19.77|113
1730393420000|2024-10-31 16:50:20|||||||||2
1730393430000|2024-10-31 16:50:30|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|1
1730393440000|2024-10-31 16:50:40|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|1
1730393460000|2024-10-31 16:51:00|||||||||2
1730393470000|2024-10-31 16:51:10|||||||||4
1730393480000|2024-10-31 16:51:20|20|19.84|20|19.84|20|19.84|20|19.84|202
1730393490000|2024-10-31 16:51:30|||||||||9
1730393500000|2024-10-31 16:51:40|||||||||1
1730393520000|2024-10-31 16:52:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|91
1730393530000|2024-10-31 16:52:10|20|19.84|20|19.84|20|19.84|20|19.84|11
1730393540000|2024-10-31 16:52:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|11
1730393550000|2024-10-31 16:52:30|20|19.84|20|19.84|20|19.84|20|19.84|92
1730393560000|2024-10-31 16:52:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|4
1730393590000|2024-10-31 16:53:10|||||||||3
1730393620000|2024-10-31 16:53:40|||||||||1
1730393640000|2024-10-31 16:54:00|20|19.84|20|19.84|20|19.84|20|19.84|11
1730393650000|2024-10-31 16:54:10|||||||||2
1730393660000|2024-10-31 16:54:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|1
1730393680000|2024-10-31 16:54:40|||||||||1
1730393690000|2024-10-31 16:54:50|||||||||6
1730393700000|2024-10-31 16:55:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|82
1730393710000|2024-10-31 16:55:10|||||||||2
1730393720000|2024-10-31 16:55:20|20|19.84|20|19.84|20|19.84|20|19.84|46
1730393730000|2024-10-31 16:55:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1730393740000|2024-10-31 16:55:40|20|19.84|19.98|19.82|20|19.84|19.98|19.82|4
1730393750000|2024-10-31 16:55:50|20|19.84|20|19.84|20|19.84|19.98|19.82|25
1730393770000|2024-10-31 16:56:10|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1730393780000|2024-10-31 16:56:20|20.03|19.87|20|19.84|20.03|19.87|20|19.84|1
1730393790000|2024-10-31 16:56:30|20.03|19.87|20|19.84|20.03|19.87|20|19.84|11
1730393800000|2024-10-31 16:56:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1730393810000|2024-10-31 16:56:50|20|19.84|20|19.84|20|19.84|20|19.84|3
1730393820000|2024-10-31 16:57:00|||||||||2
1730393830000|2024-10-31 16:57:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|2
1730393840000|2024-10-31 16:57:20|20.02|19.86|20|19.84|20.03|19.87|20|19.84|1
1730393850000|2024-10-31 16:57:30|||||||||7
1730393860000|2024-10-31 16:57:40|||||||||11
1730393870000|2024-10-31 16:57:50|||||||||10
1730393880000|2024-10-31 16:58:00|||||||||1
1730393890000|2024-10-31 16:58:10|||||||||2
1730393900000|2024-10-31 16:58:20|||||||||1
1730393920000|2024-10-31 16:58:40|||||||||2
1730393930000|2024-10-31 16:58:50|||||||||2
1730393950000|2024-10-31 16:59:10|||||||||1
1730393980000|2024-10-31 16:59:40|||||||||2
1730393990000|2024-10-31 16:59:50|||||||||3
1730394010000|2024-10-31 17:00:10|||||||||3
1730394020000|2024-10-31 17:00:20|||||||||9
1730394030000|2024-10-31 17:00:30|||||||||1
1730394040000|2024-10-31 17:00:40|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|88
1730394050000|2024-10-31 17:00:50|||||||||8
1730394060000|2024-10-31 17:01:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|7
1730394070000|2024-10-31 17:01:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1730394090000|2024-10-31 17:01:30|||||||||2
1730394100000|2024-10-31 17:01:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|49
1730394110000|2024-10-31 17:01:50|||||||||6
1730394120000|2024-10-31 17:02:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|13
1730394130000|2024-10-31 17:02:10|19.88|19.72|19.93|19.77|19.93|19.77|19.88|19.72|79
1730394140000|2024-10-31 17:02:20|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|1
1730394150000|2024-10-31 17:02:30|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|6
1730394160000|2024-10-31 17:02:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|15
1730394170000|2024-10-31 17:02:50|||||||||1
1730394180000|2024-10-31 17:03:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|80
1730394190000|2024-10-31 17:03:10|||||||||2
1730394210000|2024-10-31 17:03:30|||||||||5
1730394220000|2024-10-31 17:03:40|||||||||2
1730394230000|2024-10-31 17:03:50|||||||||2
1730394240000|2024-10-31 17:04:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|96
1730394250000|2024-10-31 17:04:10|||||||||1
1730394260000|2024-10-31 17:04:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1730394270000|2024-10-31 17:04:30|||||||||1
1730394280000|2024-10-31 17:04:40|||||||||2
1730394290000|2024-10-31 17:04:50|||||||||2
1730394300000|2024-10-31 17:05:00|||||||||1
1730394310000|2024-10-31 17:05:10|||||||||4
1730394320000|2024-10-31 17:05:20|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|3
1730394330000|2024-10-31 17:05:30|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|7
1730394340000|2024-10-31 17:05:40|||||||||6
1730394350000|2024-10-31 17:05:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|70
1730394360000|2024-10-31 17:06:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|7
1730394370000|2024-10-31 17:06:10|||||||||1
1730394400000|2024-10-31 17:06:40|||||||||2
1730394410000|2024-10-31 17:06:50|||||||||5
1730394420000|2024-10-31 17:07:00|||||||||1
1730394430000|2024-10-31 17:07:10|||||||||2
1730394440000|2024-10-31 17:07:20|||||||||8
1730394450000|2024-10-31 17:07:30|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|31
1730394460000|2024-10-31 17:07:40|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|42
1730394470000|2024-10-31 17:07:50|||||||||1
1730394480000|2024-10-31 17:08:00|||||||||2
1730394490000|2024-10-31 17:08:10|||||||||8
1730394500000|2024-10-31 17:08:20|19.92|19.76|19.92|19.76|19.93|19.77|19.9|19.74|21
1730394510000|2024-10-31 17:08:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1730394520000|2024-10-31 17:08:40|||||||||6
1730394540000|2024-10-31 17:09:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|6
1730394550000|2024-10-31 17:09:10|||||||||1
1730394560000|2024-10-31 17:09:20|||||||||1
1730394570000|2024-10-31 17:09:30|||||||||9
1730394580000|2024-10-31 17:09:40|||||||||1
1730394600000|2024-10-31 17:10:00|||||||||10
1730394610000|2024-10-31 17:10:10|||||||||24
1730394620000|2024-10-31 17:10:20|||||||||27
1730394630000|2024-10-31 17:10:30|||||||||6
1730394640000|2024-10-31 17:10:40|||||||||4
1730394650000|2024-10-31 17:10:50|||||||||2
1730394660000|2024-10-31 17:11:00|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|3
1730394670000|2024-10-31 17:11:10|||||||||5
1730394680000|2024-10-31 17:11:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|9
1730394690000|2024-10-31 17:11:30|||||||||2
1730394700000|2024-10-31 17:11:40|||||||||1
1730394720000|2024-10-31 17:12:00|19.98|19.82|19.98|19.82|20|19.84|19.98|19.82|34
1730394730000|2024-10-31 17:12:10|19.95|19.79|19.98|19.82|19.98|19.82|19.95|19.79|17
1730394740000|2024-10-31 17:12:20|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|8
1730394750000|2024-10-31 17:12:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|1
1730394770000|2024-10-31 17:12:50|19.99|19.83|20|19.84|20|19.84|19.99|19.83|1
1730394780000|2024-10-31 17:13:00|||||||||5
1730394790000|2024-10-31 17:13:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|14
1730394800000|2024-10-31 17:13:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|4
1730394810000|2024-10-31 17:13:30|||||||||2
1730394830000|2024-10-31 17:13:50|||||||||2
1730394840000|2024-10-31 17:14:00|||||||||2
1730394860000|2024-10-31 17:14:20|||||||||1
1730394870000|2024-10-31 17:14:30|||||||||4
1730394880000|2024-10-31 17:14:40|||||||||1
1730394890000|2024-10-31 17:14:50|||||||||5
1730394900000|2024-10-31 17:15:00|||||||||10
1730394910000|2024-10-31 17:15:10|20|19.84|19.98|19.82|20|19.84|19.98|19.82|22
1730394920000|2024-10-31 17:15:20|||||||||154
1730394930000|2024-10-31 17:15:30|||||||||20
1730394940000|2024-10-31 17:15:40|||||||||19
1730394950000|2024-10-31 17:15:50|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|30
1730394960000|2024-10-31 17:16:00|19.99|19.83|19.98|19.82|20.01|19.85|19.98|19.82|17
1730394980000|2024-10-31 17:16:20|||||||||1
1730394990000|2024-10-31 17:16:30|19.99|19.83|20|19.84|20|19.84|19.99|19.83|2
1730395000000|2024-10-31 17:16:40|19.98|19.82|20|19.84|20|19.84|19.98|19.82|33
1730395010000|2024-10-31 17:16:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1730395030000|2024-10-31 17:17:10|||||||||4
1730395040000|2024-10-31 17:17:20|||||||||1
1730395050000|2024-10-31 17:17:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|82
1730395060000|2024-10-31 17:17:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|31
1730395070000|2024-10-31 17:17:50|||||||||1
1730395080000|2024-10-31 17:18:00|||||||||1
1730395090000|2024-10-31 17:18:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|78
1730395100000|2024-10-31 17:18:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|71
1730395110000|2024-10-31 17:18:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|56
1730395120000|2024-10-31 17:18:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|30
1730395130000|2024-10-31 17:18:50|||||||||5
1730395160000|2024-10-31 17:19:20|||||||||1
1730395180000|2024-10-31 17:19:40|||||||||1
1730395190000|2024-10-31 17:19:50|||||||||1
1730395200000|2024-10-31 17:20:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|53
1730395210000|2024-10-31 17:20:10|19.85|19.69|19.88|19.72|19.9|19.74|19.85|19.69|27
1730395220000|2024-10-31 17:20:20|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|1
1730395230000|2024-10-31 17:20:30|||||||||13
1730395250000|2024-10-31 17:20:50|||||||||1
1730395260000|2024-10-31 17:21:00|19.88|19.72|19.87|19.71|19.88|19.72|19.85|19.69|119
1730395270000|2024-10-31 17:21:10|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|0
1730395290000|2024-10-31 17:21:30|||||||||1
1730395320000|2024-10-31 17:22:00|19.85|19.69|19.9|19.74|19.9|19.74|19.85|19.69|76
1730395330000|2024-10-31 17:22:10|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|3
1730395340000|2024-10-31 17:22:20|||||||||4
1730395360000|2024-10-31 17:22:40|||||||||150
1730395380000|2024-10-31 17:23:00|||||||||1
1730395390000|2024-10-31 17:23:10|||||||||1
1730395410000|2024-10-31 17:23:30|||||||||13
1730395430000|2024-10-31 17:23:50|||||||||5
1730395440000|2024-10-31 17:24:00|||||||||3
1730395450000|2024-10-31 17:24:10|||||||||1
1730395460000|2024-10-31 17:24:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|15
1730395470000|2024-10-31 17:24:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|32
1730395480000|2024-10-31 17:24:40|19.93|19.77|19.94|19.78|19.95|19.79|19.93|19.77|25
1730395490000|2024-10-31 17:24:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|1
1730395500000|2024-10-31 17:25:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1730395510000|2024-10-31 17:25:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|27
1730395520000|2024-10-31 17:25:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|20
1730395530000|2024-10-31 17:25:30|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|79
1730395540000|2024-10-31 17:25:40|||||||||8
1730395550000|2024-10-31 17:25:50|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|117
1730395560000|2024-10-31 17:26:00|||||||||5
1730395570000|2024-10-31 17:26:10|||||||||17
1730395580000|2024-10-31 17:26:20|||||||||8
1730395590000|2024-10-31 17:26:30|||||||||4
1730395600000|2024-10-31 17:26:40|||||||||2
1730395610000|2024-10-31 17:26:50|||||||||5
1730395620000|2024-10-31 17:27:00|||||||||3
1730395630000|2024-10-31 17:27:10|||||||||4
1730395640000|2024-10-31 17:27:20|||||||||6
1730395650000|2024-10-31 17:27:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|10
1730395660000|2024-10-31 17:27:40|20|19.84|20|19.84|20|19.84|20|19.84|19
1730395670000|2024-10-31 17:27:50|||||||||5
1730395680000|2024-10-31 17:28:00|||||||||3
1730395690000|2024-10-31 17:28:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|6
1730395700000|2024-10-31 17:28:20|20|19.84|20|19.84|20|19.84|20|19.84|2
1730395710000|2024-10-31 17:28:30|||||||||4
1730395720000|2024-10-31 17:28:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|90
1730395730000|2024-10-31 17:28:50|20|19.84|20|19.84|20|19.84|20|19.84|5
1730395740000|2024-10-31 17:29:00|||||||||9
1730395750000|2024-10-31 17:29:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|54
1730395760000|2024-10-31 17:29:20|||||||||12
1730395770000|2024-10-31 17:29:30|||||||||5
1730395780000|2024-10-31 17:29:40|||||||||2
1730395790000|2024-10-31 17:29:50|||||||||5
1730395800000|2024-10-31 17:30:00|||||||||27
1730395810000|2024-10-31 17:30:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|22
1730395820000|2024-10-31 17:30:20|||||||||33
1730395830000|2024-10-31 17:30:30|||||||||2
1730395840000|2024-10-31 17:30:40|||||||||14
1730395850000|2024-10-31 17:30:50|||||||||37
1730395860000|2024-10-31 17:31:00|19.98|19.82|20|19.84|20|19.84|19.98|19.82|4
1730395870000|2024-10-31 17:31:10|||||||||2
1730395880000|2024-10-31 17:31:20|19.98|19.82|20|19.84|20|19.84|19.98|19.82|3
1730395890000|2024-10-31 17:31:30|||||||||3
1730395900000|2024-10-31 17:31:40|20.03|19.87|20|19.84|20.03|19.87|20|19.84|52
1730395910000|2024-10-31 17:31:50|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|7
1730395920000|2024-10-31 17:32:00|20|19.84|20|19.84|20|19.84|20|19.84|40
1730395930000|2024-10-31 17:32:10|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|8
1730395940000|2024-10-31 17:32:20|||||||||7
1730395950000|2024-10-31 17:32:30|||||||||16
1730395960000|2024-10-31 17:32:40|||||||||4
1730395970000|2024-10-31 17:32:50|||||||||6
1730395980000|2024-10-31 17:33:00|||||||||3
1730395990000|2024-10-31 17:33:10|||||||||2
1730396000000|2024-10-31 17:33:20|||||||||16
1730396010000|2024-10-31 17:33:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|15
1730396020000|2024-10-31 17:33:40|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|6
1730396030000|2024-10-31 17:33:50|20|19.84|20|19.84|20|19.84|20|19.84|5
1730396040000|2024-10-31 17:34:00|20.03|19.87|20.03|19.87|20.03|19.87|20|19.84|13
1730396050000|2024-10-31 17:34:10|20|19.84|20.03|19.87|20.03|19.87|20|19.84|30
1730396060000|2024-10-31 17:34:20|||||||||2
1730396070000|2024-10-31 17:34:30|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|3
1730396080000|2024-10-31 17:34:40|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|4
1730396090000|2024-10-31 17:34:50|||||||||5
1730396100000|2024-10-31 17:35:00|20.03|19.87|20.04|19.88|20.04|19.88|20.03|19.87|4
1730396110000|2024-10-31 17:35:10|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|3
1730396120000|2024-10-31 17:35:20|||||||||2
1730396130000|2024-10-31 17:35:30|||||||||3
1730396140000|2024-10-31 17:35:40|||||||||54
1730396150000|2024-10-31 17:35:50|||||||||4
1730396160000|2024-10-31 17:36:00|||||||||5
1730396170000|2024-10-31 17:36:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|10
1730396180000|2024-10-31 17:36:20|||||||||2
1730396190000|2024-10-31 17:36:30|||||||||2
1730396200000|2024-10-31 17:36:40|20.05|19.89|20.08|19.92|20.08|19.92|20.05|19.89|16
1730396210000|2024-10-31 17:36:50|||||||||15
1730396220000|2024-10-31 17:37:00|||||||||16
1730396230000|2024-10-31 17:37:10|||||||||4
1730396240000|2024-10-31 17:37:20|||||||||5
1730396250000|2024-10-31 17:37:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|48
1730396260000|2024-10-31 17:37:40|20.12|19.96|20.08|19.92|20.13|19.97|20.08|19.92|5
1730396270000|2024-10-31 17:37:50|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|2
1730396280000|2024-10-31 17:38:00|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|122
1730396290000|2024-10-31 17:38:10|20.12|19.96|20.12|19.96|20.13|19.97|20.1|19.94|3
1730396300000|2024-10-31 17:38:20|20.1|19.94|20.1|19.94|20.12|19.96|20.1|19.94|4
1730396310000|2024-10-31 17:38:30|||||||||4
1730396320000|2024-10-31 17:38:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|128
1730396330000|2024-10-31 17:38:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1730396340000|2024-10-31 17:39:00|||||||||3
1730396350000|2024-10-31 17:39:10|20.13|19.97|20.14|19.98|20.14|19.98|20.13|19.97|46
1730396360000|2024-10-31 17:39:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1730396370000|2024-10-31 17:39:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|18
1730396380000|2024-10-31 17:39:40|||||||||5
1730396390000|2024-10-31 17:39:50|||||||||3
1730396400000|2024-10-31 17:40:00|||||||||17
1730396410000|2024-10-31 17:40:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|19
1730396420000|2024-10-31 17:40:20|20.17|20.01|20.18|20.02|20.18|20.02|20.15|19.99|10
1730396430000|2024-10-31 17:40:30|20.15|19.99|20.15|19.99|20.18|20.02|20.15|19.99|6
1730396440000|2024-10-31 17:40:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|47
1730396450000|2024-10-31 17:40:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|15
1730396460000|2024-10-31 17:41:00|||||||||2
1730396470000|2024-10-31 17:41:10|||||||||6
1730396480000|2024-10-31 17:41:20|||||||||93
1730396490000|2024-10-31 17:41:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|33
1730396500000|2024-10-31 17:41:40|||||||||2
1730396510000|2024-10-31 17:41:50|||||||||15
1730396520000|2024-10-31 17:42:00|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|26
1730396530000|2024-10-31 17:42:10|20.09|19.93|20.12|19.96|20.13|19.97|20.09|19.93|62
1730396540000|2024-10-31 17:42:20|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|0
1730396550000|2024-10-31 17:42:30|||||||||1
1730396580000|2024-10-31 17:43:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|1
1730396590000|2024-10-31 17:43:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|27
1730396600000|2024-10-31 17:43:20|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|42
1730396610000|2024-10-31 17:43:30|20.15|19.99|20.13|19.97|20.18|20.02|20.13|19.97|37
1730396620000|2024-10-31 17:43:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|41
1730396630000|2024-10-31 17:43:50|||||||||1
1730396640000|2024-10-31 17:44:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|20
1730396650000|2024-10-31 17:44:10|||||||||8
1730396660000|2024-10-31 17:44:20|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|2
1730396670000|2024-10-31 17:44:30|||||||||1
1730396680000|2024-10-31 17:44:40|||||||||1
1730396700000|2024-10-31 17:45:00|||||||||3
1730396730000|2024-10-31 17:45:30|||||||||1
1730396760000|2024-10-31 17:46:00|||||||||2
1730396780000|2024-10-31 17:46:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|2
1730396790000|2024-10-31 17:46:30|||||||||6
1730396810000|2024-10-31 17:46:50|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|7
1730396820000|2024-10-31 17:47:00|||||||||6
1730396830000|2024-10-31 17:47:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|34
1730396840000|2024-10-31 17:47:20|20.15|19.99|20.14|19.98|20.15|19.99|20.14|19.98|3
1730396850000|2024-10-31 17:47:30|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|3
1730396860000|2024-10-31 17:47:40|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|7
1730396880000|2024-10-31 17:48:00|||||||||2
1730396890000|2024-10-31 17:48:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730396900000|2024-10-31 17:48:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1730396910000|2024-10-31 17:48:30|||||||||8
1730396920000|2024-10-31 17:48:40|||||||||4
1730396940000|2024-10-31 17:49:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1730396960000|2024-10-31 17:49:20|||||||||77
1730396970000|2024-10-31 17:49:30|20.1|19.94|20.13|19.97|20.13|19.97|20.08|19.92|68
1730396980000|2024-10-31 17:49:40|20.1|19.94|20.09|19.93|20.1|19.94|20.08|19.92|7
1730396990000|2024-10-31 17:49:50|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|1
1730397000000|2024-10-31 17:50:00|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|1
1730397010000|2024-10-31 17:50:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|14
1730397030000|2024-10-31 17:50:30|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|27
1730397050000|2024-10-31 17:50:50|20.09|19.93|20.1|19.94|20.1|19.94|20.08|19.92|2
1730397060000|2024-10-31 17:51:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|85
1730397080000|2024-10-31 17:51:20|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|65
1730397090000|2024-10-31 17:51:30|||||||||1
1730397100000|2024-10-31 17:51:40|||||||||4
1730397120000|2024-10-31 17:52:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|2
1730397140000|2024-10-31 17:52:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|10
1730397150000|2024-10-31 17:52:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|16
1730397160000|2024-10-31 17:52:40|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|2
1730397170000|2024-10-31 17:52:50|||||||||1
1730397180000|2024-10-31 17:53:00|20.15|19.99|20.18|20.02|20.18|20.02|20.13|19.97|9
1730397190000|2024-10-31 17:53:10|20.17|20.01|20.15|19.99|20.18|20.02|20.15|19.99|1
1730397200000|2024-10-31 17:53:20|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|9
1730397210000|2024-10-31 17:53:30|||||||||2
1730397220000|2024-10-31 17:53:40|20.17|20.01|20.17|20.01|20.17|20.01|20.15|19.99|0
1730397230000|2024-10-31 17:53:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1730397240000|2024-10-31 17:54:00|||||||||1
1730397250000|2024-10-31 17:54:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|3
1730397260000|2024-10-31 17:54:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|6
1730397270000|2024-10-31 17:54:30|||||||||1
1730397280000|2024-10-31 17:54:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|132
1730397290000|2024-10-31 17:54:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|77
1730397300000|2024-10-31 17:55:00|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|39
1730397310000|2024-10-31 17:55:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1730397320000|2024-10-31 17:55:20|||||||||1
1730397330000|2024-10-31 17:55:30|||||||||6
1730397350000|2024-10-31 17:55:50|||||||||2
1730397360000|2024-10-31 17:56:00|||||||||11
1730397370000|2024-10-31 17:56:10|||||||||2
1730397380000|2024-10-31 17:56:20|||||||||7
1730397390000|2024-10-31 17:56:30|||||||||5
1730397400000|2024-10-31 17:56:40|||||||||1
1730397410000|2024-10-31 17:56:50|||||||||2
1730397420000|2024-10-31 17:57:00|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|41
1730397430000|2024-10-31 17:57:10|20.19|20.03|20.18|20.02|20.2|20.04|20.18|20.02|1
1730397450000|2024-10-31 17:57:30|||||||||1
1730397460000|2024-10-31 17:57:40|||||||||1
1730397480000|2024-10-31 17:58:00|||||||||2
1730397490000|2024-10-31 17:58:10|||||||||2
1730397500000|2024-10-31 17:58:20|||||||||1
1730397510000|2024-10-31 17:58:30|||||||||2
1730397530000|2024-10-31 17:58:50|||||||||4
1730397540000|2024-10-31 17:59:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|5
1730397550000|2024-10-31 17:59:10|||||||||4
1730397570000|2024-10-31 17:59:30|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|3
1730397590000|2024-10-31 17:59:50|||||||||3
1730397600000|2024-10-31 18:00:00|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|104
1730397610000|2024-10-31 18:00:10|20.14|19.98|20.15|19.99|20.15|19.99|20.13|19.97|23
1730397620000|2024-10-31 18:00:20|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|80
1730397630000|2024-10-31 18:00:30|||||||||1
1730397640000|2024-10-31 18:00:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|4
1730397650000|2024-10-31 18:00:50|||||||||2
1730397660000|2024-10-31 18:01:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1730397670000|2024-10-31 18:01:10|||||||||5
1730397680000|2024-10-31 18:01:20|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|10
1730397690000|2024-10-31 18:01:30|20.19|20.03|20.2|20.04|20.2|20.04|20.19|20.03|2
1730397700000|2024-10-31 18:01:40|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|92
1730397710000|2024-10-31 18:01:50|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|49
1730397720000|2024-10-31 18:02:00|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|7
1730397740000|2024-10-31 18:02:20|||||||||7
1730397750000|2024-10-31 18:02:30|||||||||1
1730397760000|2024-10-31 18:02:40|||||||||3
1730397770000|2024-10-31 18:02:50|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|8
1730397780000|2024-10-31 18:03:00|||||||||29
1730397790000|2024-10-31 18:03:10|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|3
1730397800000|2024-10-31 18:03:20|20.22|20.06|20.2|20.04|20.23|20.07|20.2|20.04|21
1730397810000|2024-10-31 18:03:30|20.23|20.07|20.23|20.07|20.23|20.07|20.22|20.06|5
1730397820000|2024-10-31 18:03:40|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|4
1730397830000|2024-10-31 18:03:50|||||||||2
1730397840000|2024-10-31 18:04:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|7
1730397850000|2024-10-31 18:04:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|2
1730397860000|2024-10-31 18:04:20|||||||||3
1730397870000|2024-10-31 18:04:30|||||||||2
1730397880000|2024-10-31 18:04:40|||||||||4
1730397890000|2024-10-31 18:04:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|5
1730397900000|2024-10-31 18:05:00|20.23|20.07|20.18|20.02|20.25|20.09|20.18|20.02|110
1730397910000|2024-10-31 18:05:10|20.17|20.01|20.18|20.02|20.18|20.02|20.13|19.97|71
1730397920000|2024-10-31 18:05:20|||||||||1
1730397930000|2024-10-31 18:05:30|||||||||5
1730397940000|2024-10-31 18:05:40|||||||||2
1730397950000|2024-10-31 18:05:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1730397960000|2024-10-31 18:06:00|||||||||3
1730397970000|2024-10-31 18:06:10|||||||||1
1730397980000|2024-10-31 18:06:20|||||||||1
1730397990000|2024-10-31 18:06:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1730398000000|2024-10-31 18:06:40|||||||||2
1730398010000|2024-10-31 18:06:50|||||||||1
1730398020000|2024-10-31 18:07:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|3
1730398030000|2024-10-31 18:07:10|||||||||4
1730398040000|2024-10-31 18:07:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|1
1730398050000|2024-10-31 18:07:30|||||||||2
1730398060000|2024-10-31 18:07:40|20.23|20.07|20.25|20.09|20.25|20.09|20.23|20.07|52
1730398070000|2024-10-31 18:07:50|||||||||8
1730398090000|2024-10-31 18:08:10|||||||||6
1730398100000|2024-10-31 18:08:20|||||||||1
1730398110000|2024-10-31 18:08:30|||||||||1
1730398120000|2024-10-31 18:08:40|||||||||3
1730398130000|2024-10-31 18:08:50|||||||||5
1730398140000|2024-10-31 18:09:00|||||||||13
1730398150000|2024-10-31 18:09:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|59
1730398160000|2024-10-31 18:09:20|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|72
1730398170000|2024-10-31 18:09:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|25
1730398180000|2024-10-31 18:09:40|||||||||2
1730398190000|2024-10-31 18:09:50|||||||||5
1730398200000|2024-10-31 18:10:00|20.23|20.07|20.2|20.04|20.25|20.09|20.2|20.04|22
1730398210000|2024-10-31 18:10:10|||||||||1
1730398220000|2024-10-31 18:10:20|||||||||1
1730398240000|2024-10-31 18:10:40|||||||||6
1730398250000|2024-10-31 18:10:50|||||||||11
1730398260000|2024-10-31 18:11:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|33
1730398270000|2024-10-31 18:11:10|20.15|19.99|20.17|20.01|20.18|20.02|20.15|19.99|2
1730398280000|2024-10-31 18:11:20|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|1
1730398290000|2024-10-31 18:11:30|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1730398300000|2024-10-31 18:11:40|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|4
1730398310000|2024-10-31 18:11:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|41
1730398320000|2024-10-31 18:12:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|46
1730398330000|2024-10-31 18:12:10|20.14|19.98|20.15|19.99|20.15|19.99|20.14|19.98|2
1730398340000|2024-10-31 18:12:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730398360000|2024-10-31 18:12:40|||||||||1
1730398370000|2024-10-31 18:12:50|||||||||1
1730398380000|2024-10-31 18:13:00|||||||||7
1730398390000|2024-10-31 18:13:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|33
1730398400000|2024-10-31 18:13:20|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|36
1730398410000|2024-10-31 18:13:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|1
1730398420000|2024-10-31 18:13:40|20.19|20.03|20.19|20.03|20.19|20.03|20.18|20.02|1
1730398430000|2024-10-31 18:13:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|3
1730398440000|2024-10-31 18:14:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1730398450000|2024-10-31 18:14:10|||||||||1
1730398500000|2024-10-31 18:15:00|||||||||2
1730398510000|2024-10-31 18:15:10|||||||||1
1730398520000|2024-10-31 18:15:20|||||||||1
1730398530000|2024-10-31 18:15:30|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|45
1730398540000|2024-10-31 18:15:40|||||||||2
1730398550000|2024-10-31 18:15:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1730398560000|2024-10-31 18:16:00|||||||||4
1730398570000|2024-10-31 18:16:10|||||||||3
1730398580000|2024-10-31 18:16:20|||||||||1
1730398590000|2024-10-31 18:16:30|20.15|19.99|20.15|19.99|20.18|20.02|20.15|19.99|14
1730398600000|2024-10-31 18:16:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1730398610000|2024-10-31 18:16:50|20.17|20.01|20.18|20.02|20.18|20.02|20.15|19.99|20
1730398620000|2024-10-31 18:17:00|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|3
1730398630000|2024-10-31 18:17:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1730398640000|2024-10-31 18:17:20|||||||||1
1730398650000|2024-10-31 18:17:30|||||||||2
1730398660000|2024-10-31 18:17:40|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|17
1730398670000|2024-10-31 18:17:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1730398680000|2024-10-31 18:18:00|||||||||1
1730398690000|2024-10-31 18:18:10|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|20
1730398700000|2024-10-31 18:18:20|||||||||4
1730398720000|2024-10-31 18:18:40|||||||||2
1730398740000|2024-10-31 18:19:00|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|13
1730398750000|2024-10-31 18:19:10|||||||||1
1730398760000|2024-10-31 18:19:20|20.18|20.02|20.15|19.99|20.18|20.02|20.15|19.99|1
1730398770000|2024-10-31 18:19:30|20.17|20.01|20.18|20.02|20.18|20.02|20.15|19.99|1
1730398780000|2024-10-31 18:19:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1730398790000|2024-10-31 18:19:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1730398800000|2024-10-31 18:20:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|4
1730398830000|2024-10-31 18:20:30|||||||||3
1730398840000|2024-10-31 18:20:40|||||||||13
1730398850000|2024-10-31 18:20:50|||||||||2
1730398860000|2024-10-31 18:21:00|||||||||3
1730398870000|2024-10-31 18:21:10|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|3
1730398880000|2024-10-31 18:21:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1730398890000|2024-10-31 18:21:30|||||||||1
1730398900000|2024-10-31 18:21:40|||||||||17
1730398910000|2024-10-31 18:21:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|49
1730398920000|2024-10-31 18:22:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1730398930000|2024-10-31 18:22:10|||||||||4
1730398940000|2024-10-31 18:22:20|||||||||1
1730398950000|2024-10-31 18:22:30|||||||||1
1730398960000|2024-10-31 18:22:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1730398970000|2024-10-31 18:22:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730398980000|2024-10-31 18:23:00|||||||||2
1730399000000|2024-10-31 18:23:20|||||||||19
1730399010000|2024-10-31 18:23:30|||||||||1
1730399020000|2024-10-31 18:23:40|||||||||4
1730399030000|2024-10-31 18:23:50|||||||||13
1730399040000|2024-10-31 18:24:00|||||||||13
1730399050000|2024-10-31 18:24:10|||||||||53
1730399060000|2024-10-31 18:24:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1730399070000|2024-10-31 18:24:30|||||||||2
1730399090000|2024-10-31 18:24:50|||||||||338
1730399100000|2024-10-31 18:25:00|||||||||12
1730399110000|2024-10-31 18:25:10|||||||||2
1730399120000|2024-10-31 18:25:20|||||||||147
1730399130000|2024-10-31 18:25:30|||||||||2
1730399140000|2024-10-31 18:25:40|||||||||7
1730399150000|2024-10-31 18:25:50|||||||||2
1730399160000|2024-10-31 18:26:00|||||||||6
1730399170000|2024-10-31 18:26:10|||||||||4
1730399190000|2024-10-31 18:26:30|||||||||1
1730399200000|2024-10-31 18:26:40|||||||||3
1730399210000|2024-10-31 18:26:50|||||||||3
1730399220000|2024-10-31 18:27:00|||||||||1
1730399230000|2024-10-31 18:27:10|||||||||2
1730399240000|2024-10-31 18:27:20|||||||||6
1730399250000|2024-10-31 18:27:30|||||||||2
1730399260000|2024-10-31 18:27:40|||||||||3
1730399270000|2024-10-31 18:27:50|||||||||4
1730399280000|2024-10-31 18:28:00|||||||||4
1730399290000|2024-10-31 18:28:10|||||||||1
1730399300000|2024-10-31 18:28:20|||||||||24
1730399310000|2024-10-31 18:28:30|||||||||1
1730399320000|2024-10-31 18:28:40|||||||||8
1730399330000|2024-10-31 18:28:50|||||||||1
1730399340000|2024-10-31 18:29:00|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|110
1730399350000|2024-10-31 18:29:10|||||||||3
1730399360000|2024-10-31 18:29:20|||||||||4
1730399370000|2024-10-31 18:29:30|||||||||8
1730399380000|2024-10-31 18:29:40|||||||||3
1730399390000|2024-10-31 18:29:50|||||||||2
1730399400000|2024-10-31 18:30:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|113
1730399410000|2024-10-31 18:30:10|||||||||3
1730399430000|2024-10-31 18:30:30|||||||||3
1730399440000|2024-10-31 18:30:40|||||||||7
1730399450000|2024-10-31 18:30:50|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|3
1730399460000|2024-10-31 18:31:00|||||||||6
1730399480000|2024-10-31 18:31:20|||||||||6
1730399490000|2024-10-31 18:31:30|||||||||2
1730399500000|2024-10-31 18:31:40|||||||||6
1730399510000|2024-10-31 18:31:50|||||||||44
1730399520000|2024-10-31 18:32:00|20.06|19.9|20.08|19.92|20.08|19.92|20.06|19.9|39
1730399530000|2024-10-31 18:32:10|||||||||1
1730399540000|2024-10-31 18:32:20|||||||||15
1730399550000|2024-10-31 18:32:30|||||||||2
1730399560000|2024-10-31 18:32:40|||||||||2
1730399570000|2024-10-31 18:32:50|||||||||5
1730399580000|2024-10-31 18:33:00|||||||||2
1730399590000|2024-10-31 18:33:10|20.05|19.89|20.18|20.02|20.18|20.02|20.05|19.89|86
1730399600000|2024-10-31 18:33:20|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|627
1730399610000|2024-10-31 18:33:30|20.19|20.03|20.2|20.04|20.23|20.07|20.18|20.02|96
1730399620000|2024-10-31 18:33:40|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|34
1730399630000|2024-10-31 18:33:50|20.28|20.12|20.28|20.12|20.3|20.14|20.28|20.12|404
1730399640000|2024-10-31 18:34:00|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|148
1730399650000|2024-10-31 18:34:10|20.29|20.13|20.33|20.17|20.33|20.17|20.28|20.12|118
1730399660000|2024-10-31 18:34:20|||||||||1
1730399670000|2024-10-31 18:34:30|20.3|20.14|20.23|20.07|20.3|20.14|20.23|20.07|159
1730399680000|2024-10-31 18:34:40|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|57
1730399690000|2024-10-31 18:34:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|10
1730399700000|2024-10-31 18:35:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|8
1730399710000|2024-10-31 18:35:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|24
1730399720000|2024-10-31 18:35:20|20.28|20.12|20.25|20.09|20.28|20.12|20.23|20.07|63
1730399730000|2024-10-31 18:35:30|20.27|20.11|20.23|20.07|20.28|20.12|20.23|20.07|152
1730399740000|2024-10-31 18:35:40|||||||||8
1730399750000|2024-10-31 18:35:50|20.24|20.08|20.23|20.07|20.26|20.1|20.23|20.07|67
1730399760000|2024-10-31 18:36:00|20.2|20.04|20.2|20.04|20.23|20.07|20.18|20.02|29
1730399770000|2024-10-31 18:36:10|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|3
1730399780000|2024-10-31 18:36:20|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|21
1730399790000|2024-10-31 18:36:30|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|27
1730399800000|2024-10-31 18:36:40|||||||||4
1730399810000|2024-10-31 18:36:50|||||||||21
1730399820000|2024-10-31 18:37:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|35
1730399830000|2024-10-31 18:37:10|20.32|20.16|20.3|20.14|20.33|20.17|20.3|20.14|6
1730399840000|2024-10-31 18:37:20|20.32|20.16|20.28|20.12|20.32|20.16|20.28|20.12|11
1730399850000|2024-10-31 18:37:30|||||||||5
1730399860000|2024-10-31 18:37:40|20.33|20.17|20.33|20.17|20.33|20.17|20.3|20.14|64
1730399870000|2024-10-31 18:37:50|||||||||6
1730399880000|2024-10-31 18:38:00|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|36
1730399890000|2024-10-31 18:38:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|18
1730399900000|2024-10-31 18:38:20|20.3|20.14|20.33|20.17|20.33|20.17|20.28|20.12|36
1730399910000|2024-10-31 18:38:30|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|111
1730399920000|2024-10-31 18:38:40|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|26
1730399930000|2024-10-31 18:38:50|||||||||4
1730399940000|2024-10-31 18:39:00|||||||||15
1730399950000|2024-10-31 18:39:10|||||||||8
1730399960000|2024-10-31 18:39:20|||||||||3
1730399970000|2024-10-31 18:39:30|||||||||8
1730399980000|2024-10-31 18:39:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|9
1730399990000|2024-10-31 18:39:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|9
1730400000000|2024-10-31 18:40:00|||||||||8
1730400010000|2024-10-31 18:40:10|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|58
1730400020000|2024-10-31 18:40:20|20.3|20.14|20.33|20.17|20.33|20.17|20.28|20.12|33
1730400030000|2024-10-31 18:40:30|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|13
1730400040000|2024-10-31 18:40:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|81
1730400050000|2024-10-31 18:40:50|20.28|20.12|20.28|20.12|20.33|20.17|20.28|20.12|19
1730400060000|2024-10-31 18:41:00|20.3|20.14|20.32|20.16|20.33|20.17|20.3|20.14|10
1730400070000|2024-10-31 18:41:10|20.3|20.14|20.35|20.19|20.35|20.19|20.3|20.14|7
1730400080000|2024-10-31 18:41:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|19
1730400090000|2024-10-31 18:41:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1730400100000|2024-10-31 18:41:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|77
1730400110000|2024-10-31 18:41:50|||||||||19
1730400120000|2024-10-31 18:42:00|||||||||26
1730400130000|2024-10-31 18:42:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|81
1730400140000|2024-10-31 18:42:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|104
1730400150000|2024-10-31 18:42:30|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|4
1730400160000|2024-10-31 18:42:40|||||||||3
1730400170000|2024-10-31 18:42:50|||||||||10
1730400180000|2024-10-31 18:43:00|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|5
1730400190000|2024-10-31 18:43:10|||||||||1
1730400200000|2024-10-31 18:43:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|2
1730400210000|2024-10-31 18:43:30|||||||||7
1730400220000|2024-10-31 18:43:40|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|16
1730400230000|2024-10-31 18:43:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|17
1730400240000|2024-10-31 18:44:00|||||||||7
1730400250000|2024-10-31 18:44:10|20.3|20.14|20.33|20.17|20.33|20.17|20.3|20.14|2
1730400260000|2024-10-31 18:44:20|20.3|20.14|20.28|20.12|20.3|20.14|20.28|20.12|22
1730400270000|2024-10-31 18:44:30|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|5
1730400280000|2024-10-31 18:44:40|20.27|20.11|20.23|20.07|20.27|20.11|20.23|20.07|20
1730400290000|2024-10-31 18:44:50|20.2|20.04|20.23|20.07|20.23|20.07|20.18|20.02|134
1730400300000|2024-10-31 18:45:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|56
1730400310000|2024-10-31 18:45:10|20.21|20.05|20.2|20.04|20.23|20.07|20.2|20.04|29
1730400320000|2024-10-31 18:45:20|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|9
1730400330000|2024-10-31 18:45:30|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|5
1730400340000|2024-10-31 18:45:40|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|20
1730400350000|2024-10-31 18:45:50|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|19
1730400360000|2024-10-31 18:46:00|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|19
1730400370000|2024-10-31 18:46:10|||||||||4
1730400380000|2024-10-31 18:46:20|||||||||5
1730400390000|2024-10-31 18:46:30|||||||||6
1730400400000|2024-10-31 18:46:40|||||||||2
1730400410000|2024-10-31 18:46:50|||||||||3
1730400420000|2024-10-31 18:47:00|||||||||102
1730400430000|2024-10-31 18:47:10|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|15
1730400440000|2024-10-31 18:47:20|20.18|20.02|20.2|20.04|20.23|20.07|20.18|20.02|16
1730400450000|2024-10-31 18:47:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|10
1730400460000|2024-10-31 18:47:40|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|5
1730400470000|2024-10-31 18:47:50|||||||||14
1730400480000|2024-10-31 18:48:00|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|6
1730400490000|2024-10-31 18:48:10|20.19|20.03|20.2|20.04|20.2|20.04|20.18|20.02|5
1730400500000|2024-10-31 18:48:20|20.18|20.02|20.2|20.04|20.2|20.04|20.18|20.02|9
1730400510000|2024-10-31 18:48:30|20.19|20.03|20.18|20.02|20.19|20.03|20.18|20.02|45
1730400520000|2024-10-31 18:48:40|||||||||2
1730400530000|2024-10-31 18:48:50|||||||||4
1730400540000|2024-10-31 18:49:00|||||||||11
1730400550000|2024-10-31 18:49:10|||||||||4
1730400560000|2024-10-31 18:49:20|||||||||11
1730400570000|2024-10-31 18:49:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|12
1730400580000|2024-10-31 18:49:40|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|15
1730400590000|2024-10-31 18:49:50|||||||||7
1730400600000|2024-10-31 18:50:00|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|4
1730400610000|2024-10-31 18:50:10|20.23|20.07|20.2|20.04|20.23|20.07|20.2|20.04|9
1730400620000|2024-10-31 18:50:20|20.21|20.05|20.23|20.07|20.23|20.07|20.2|20.04|4
1730400630000|2024-10-31 18:50:30|20.2|20.04|20.23|20.07|20.23|20.07|20.2|20.04|6
1730400650000|2024-10-31 18:50:50|||||||||2
1730400660000|2024-10-31 18:51:00|||||||||12
1730400670000|2024-10-31 18:51:10|||||||||2
1730400690000|2024-10-31 18:51:30|||||||||3
1730400700000|2024-10-31 18:51:40|||||||||3
1730400710000|2024-10-31 18:51:50|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|26
1730400720000|2024-10-31 18:52:00|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|20
1730400730000|2024-10-31 18:52:10|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|35
1730400740000|2024-10-31 18:52:20|20.15|19.99|20.15|19.99|20.15|19.99|20.14|19.98|0
1730400750000|2024-10-31 18:52:30|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|2
1730400760000|2024-10-31 18:52:40|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|1
1730400770000|2024-10-31 18:52:50|20.14|19.98|20.13|19.97|20.15|19.99|20.13|19.97|0
1730400780000|2024-10-31 18:53:00|||||||||4
1730400790000|2024-10-31 18:53:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|2
1730400800000|2024-10-31 18:53:20|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|6
1730400810000|2024-10-31 18:53:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|101
1730400820000|2024-10-31 18:53:40|20.15|19.99|20.15|19.99|20.15|19.99|20.13|19.97|45
1730400830000|2024-10-31 18:53:50|20.13|19.97|20.15|19.99|20.15|19.99|20.13|19.97|1
1730400840000|2024-10-31 18:54:00|20.18|20.02|20.16|20|20.18|20.02|20.15|19.99|36
1730400850000|2024-10-31 18:54:10|20.15|19.99|20.15|19.99|20.18|20.02|20.15|19.99|4
1730400860000|2024-10-31 18:54:20|20.16|20|20.18|20.02|20.18|20.02|20.15|19.99|3
1730400870000|2024-10-31 18:54:30|20.15|19.99|20.16|20|20.18|20.02|20.15|19.99|7
1730400880000|2024-10-31 18:54:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|1
1730400900000|2024-10-31 18:55:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|5
1730400910000|2024-10-31 18:55:10|||||||||2
1730400930000|2024-10-31 18:55:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|24
1730400940000|2024-10-31 18:55:40|||||||||7
1730400950000|2024-10-31 18:55:50|||||||||1
1730400960000|2024-10-31 18:56:00|||||||||2
1730400970000|2024-10-31 18:56:10|20.1|19.94|20.1|19.94|20.11|19.95|20.1|19.94|6
1730400980000|2024-10-31 18:56:20|||||||||2
1730400990000|2024-10-31 18:56:30|||||||||3
1730401000000|2024-10-31 18:56:40|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|5
1730401010000|2024-10-31 18:56:50|||||||||14
1730401020000|2024-10-31 18:57:00|||||||||5
1730401030000|2024-10-31 18:57:10|20.13|19.97|20.1|19.94|20.13|19.97|20.1|19.94|49
1730401040000|2024-10-31 18:57:20|||||||||1
1730401050000|2024-10-31 18:57:30|||||||||6
1730401060000|2024-10-31 18:57:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1730401070000|2024-10-31 18:57:50|20.05|19.89|20.06|19.9|20.08|19.92|20.05|19.89|75
1730401080000|2024-10-31 18:58:00|20.08|19.92|20.08|19.92|20.08|19.92|20.05|19.89|6
1730401090000|2024-10-31 18:58:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|5
1730401100000|2024-10-31 18:58:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|149
1730401110000|2024-10-31 18:58:30|||||||||4
1730401120000|2024-10-31 18:58:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|1
1730401130000|2024-10-31 18:58:50|||||||||2
1730401140000|2024-10-31 18:59:00|||||||||27
1730401150000|2024-10-31 18:59:10|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|0
1730401160000|2024-10-31 18:59:20|20.08|19.92|20.08|19.92|20.09|19.93|20.08|19.92|2
1730401170000|2024-10-31 18:59:30|||||||||3
1730401180000|2024-10-31 18:59:40|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|0
1730401190000|2024-10-31 18:59:50|||||||||65
1730401200000|2024-10-31 19:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|11
1730401210000|2024-10-31 19:00:10|||||||||13
1730401230000|2024-10-31 19:00:30|||||||||6
1730401240000|2024-10-31 19:00:40|20|19.84|20.03|19.87|20.03|19.87|20|19.84|19
1730401250000|2024-10-31 19:00:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|30
1730401260000|2024-10-31 19:01:00|||||||||1
1730401270000|2024-10-31 19:01:10|||||||||2
1730401280000|2024-10-31 19:01:20|||||||||2
1730401290000|2024-10-31 19:01:30|||||||||2
1730401300000|2024-10-31 19:01:40|||||||||3
1730401310000|2024-10-31 19:01:50|||||||||1
1730401320000|2024-10-31 19:02:00|||||||||3
1730401330000|2024-10-31 19:02:10|||||||||53
1730401340000|2024-10-31 19:02:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1730401350000|2024-10-31 19:02:30|20|19.84|19.98|19.82|20|19.84|19.98|19.82|29
1730401360000|2024-10-31 19:02:40|20|19.84|20|19.84|20|19.84|20|19.84|44
1730401370000|2024-10-31 19:02:50|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|15
1730401380000|2024-10-31 19:03:00|20|19.84|20|19.84|20.03|19.87|20|19.84|33
1730401390000|2024-10-31 19:03:10|20.03|19.87|20|19.84|20.03|19.87|20|19.84|102
1730401400000|2024-10-31 19:03:20|19.99|19.83|20|19.84|20|19.84|19.99|19.83|32
1730401410000|2024-10-31 19:03:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|25
1730401420000|2024-10-31 19:03:40|||||||||4
1730401430000|2024-10-31 19:03:50|||||||||3
1730401440000|2024-10-31 19:04:00|||||||||1
1730401450000|2024-10-31 19:04:10|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|194
1730401460000|2024-10-31 19:04:20|19.95|19.79|19.98|19.82|19.98|19.82|19.94|19.78|144
1730401470000|2024-10-31 19:04:30|||||||||2
1730401480000|2024-10-31 19:04:40|||||||||3
1730401490000|2024-10-31 19:04:50|||||||||12
1730401500000|2024-10-31 19:05:00|20|19.84|20|19.84|20|19.84|20|19.84|249
1730401510000|2024-10-31 19:05:10|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|20
1730401520000|2024-10-31 19:05:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|168
1730401530000|2024-10-31 19:05:30|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|5
1730401540000|2024-10-31 19:05:40|||||||||5
1730401550000|2024-10-31 19:05:50|||||||||4
1730401560000|2024-10-31 19:06:00|19.95|19.79|19.95|19.79|19.98|19.82|19.95|19.79|11
1730401570000|2024-10-31 19:06:10|||||||||5
1730401580000|2024-10-31 19:06:20|||||||||4
1730401590000|2024-10-31 19:06:30|||||||||6
1730401600000|2024-10-31 19:06:40|||||||||6
1730401610000|2024-10-31 19:06:50|||||||||33
1730401620000|2024-10-31 19:07:00|||||||||5
1730401630000|2024-10-31 19:07:10|||||||||9
1730401640000|2024-10-31 19:07:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|12
1730401650000|2024-10-31 19:07:30|20|19.84|19.97|19.81|20|19.84|19.97|19.81|111
1730401660000|2024-10-31 19:07:40|||||||||14
1730401670000|2024-10-31 19:07:50|20|19.84|19.97|19.81|20|19.84|19.97|19.81|5
1730401680000|2024-10-31 19:08:00|||||||||3
1730401690000|2024-10-31 19:08:10|||||||||6
1730401700000|2024-10-31 19:08:20|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|12
1730401710000|2024-10-31 19:08:30|||||||||24
1730401720000|2024-10-31 19:08:40|||||||||6
1730401730000|2024-10-31 19:08:50|||||||||7
1730401740000|2024-10-31 19:09:00|||||||||16
1730401750000|2024-10-31 19:09:10|||||||||4
1730401760000|2024-10-31 19:09:20|||||||||4
1730401770000|2024-10-31 19:09:30|||||||||3
1730401780000|2024-10-31 19:09:40|||||||||7
1730401790000|2024-10-31 19:09:50|||||||||76
1730401800000|2024-10-31 19:10:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|87
1730401810000|2024-10-31 19:10:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|22
1730401820000|2024-10-31 19:10:20|19.9|19.74|19.91|19.75|19.92|19.76|19.87|19.71|17
1730401830000|2024-10-31 19:10:30|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|159
1730401840000|2024-10-31 19:10:40|19.92|19.76|19.91|19.75|19.92|19.76|19.9|19.74|29
1730401850000|2024-10-31 19:10:50|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|28
1730401860000|2024-10-31 19:11:00|||||||||11
1730401870000|2024-10-31 19:11:10|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|14
1730401880000|2024-10-31 19:11:20|||||||||4
1730401890000|2024-10-31 19:11:30|||||||||103
1730401900000|2024-10-31 19:11:40|||||||||7
1730401910000|2024-10-31 19:11:50|||||||||4
1730401920000|2024-10-31 19:12:00|||||||||3
1730401930000|2024-10-31 19:12:10|||||||||8
1730401940000|2024-10-31 19:12:20|||||||||4
1730401950000|2024-10-31 19:12:30|||||||||4
1730401960000|2024-10-31 19:12:40|||||||||3
1730401970000|2024-10-31 19:12:50|||||||||3
1730401980000|2024-10-31 19:13:00|||||||||10
1730401990000|2024-10-31 19:13:10|20|19.84|19.97|19.81|20|19.84|19.97|19.81|65
1730402000000|2024-10-31 19:13:20|19.99|19.83|19.99|19.83|20|19.84|19.97|19.81|12
1730402010000|2024-10-31 19:13:30|20|19.84|20|19.84|20|19.84|20|19.84|4
1730402020000|2024-10-31 19:13:40|||||||||4
1730402030000|2024-10-31 19:13:50|||||||||3
1730402040000|2024-10-31 19:14:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|9
1730402050000|2024-10-31 19:14:10|||||||||3
1730402060000|2024-10-31 19:14:20|||||||||4
1730402070000|2024-10-31 19:14:30|||||||||5
1730402080000|2024-10-31 19:14:40|||||||||2
1730402090000|2024-10-31 19:14:50|||||||||7
1730402100000|2024-10-31 19:15:00|||||||||4
1730402110000|2024-10-31 19:15:10|||||||||5
1730402120000|2024-10-31 19:15:20|||||||||7
1730402130000|2024-10-31 19:15:30|||||||||6
1730402140000|2024-10-31 19:15:40|||||||||7
1730402150000|2024-10-31 19:15:50|||||||||8
1730402160000|2024-10-31 19:16:00|||||||||4
1730402170000|2024-10-31 19:16:10|||||||||5
1730402180000|2024-10-31 19:16:20|||||||||7
1730402190000|2024-10-31 19:16:30|||||||||8
1730402200000|2024-10-31 19:16:40|20|19.84|20|19.84|20|19.84|20|19.84|7
1730402210000|2024-10-31 19:16:50|||||||||5
1730402220000|2024-10-31 19:17:00|||||||||1
1730402230000|2024-10-31 19:17:10|||||||||6
1730402240000|2024-10-31 19:17:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|16
1730402250000|2024-10-31 19:17:30|||||||||6
1730402260000|2024-10-31 19:17:40|||||||||3
1730402270000|2024-10-31 19:17:50|||||||||8
1730402280000|2024-10-31 19:18:00|||||||||3
1730402290000|2024-10-31 19:18:10|20|19.84|20|19.84|20|19.84|20|19.84|19
1730402300000|2024-10-31 19:18:20|19.99|19.83|19.97|19.81|20|19.84|19.97|19.81|5
1730402310000|2024-10-31 19:18:30|||||||||3
1730402320000|2024-10-31 19:18:40|||||||||4
1730402330000|2024-10-31 19:18:50|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|30
1730402340000|2024-10-31 19:19:00|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|14
1730402350000|2024-10-31 19:19:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1730402360000|2024-10-31 19:19:20|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|9
1730402370000|2024-10-31 19:19:30|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|12
1730402380000|2024-10-31 19:19:40|19.94|19.78|19.92|19.76|19.95|19.79|19.92|19.76|41
1730402390000|2024-10-31 19:19:50|||||||||4
1730402410000|2024-10-31 19:20:10|||||||||1
1730402420000|2024-10-31 19:20:20|||||||||1
1730402430000|2024-10-31 19:20:30|||||||||1
1730402440000|2024-10-31 19:20:40|||||||||1
1730402450000|2024-10-31 19:20:50|||||||||1
1730402460000|2024-10-31 19:21:00|19.9|19.74|19.9|19.74|19.92|19.76|19.87|19.71|125
1730402470000|2024-10-31 19:21:10|||||||||4
1730402480000|2024-10-31 19:21:20|19.89|19.73|19.9|19.74|19.9|19.74|19.87|19.71|25
1730402490000|2024-10-31 19:21:30|19.89|19.73|19.89|19.73|19.89|19.73|19.87|19.71|0
1730402500000|2024-10-31 19:21:40|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|75
1730402510000|2024-10-31 19:21:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|34
1730402520000|2024-10-31 19:22:00|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|32
1730402530000|2024-10-31 19:22:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|30
1730402550000|2024-10-31 19:22:30|||||||||4
1730402560000|2024-10-31 19:22:40|||||||||2
1730402570000|2024-10-31 19:22:50|||||||||30
1730402580000|2024-10-31 19:23:00|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|61
1730402590000|2024-10-31 19:23:10|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|9
1730402600000|2024-10-31 19:23:20|||||||||2
1730402610000|2024-10-31 19:23:30|||||||||9
1730402620000|2024-10-31 19:23:40|||||||||2
1730402630000|2024-10-31 19:23:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|50
1730402640000|2024-10-31 19:24:00|19.89|19.73|19.9|19.74|19.9|19.74|19.87|19.71|12
1730402650000|2024-10-31 19:24:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|37
1730402660000|2024-10-31 19:24:20|||||||||1
1730402670000|2024-10-31 19:24:30|||||||||10
1730402680000|2024-10-31 19:24:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|13
1730402690000|2024-10-31 19:24:50|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|40
1730402700000|2024-10-31 19:25:00|19.94|19.78|19.95|19.79|19.95|19.79|19.92|19.76|26
1730402710000|2024-10-31 19:25:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|75
1730402720000|2024-10-31 19:25:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|29
1730402730000|2024-10-31 19:25:30|19.92|19.76|19.92|19.76|19.95|19.79|19.92|19.76|97
1730402740000|2024-10-31 19:25:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|7
1730402750000|2024-10-31 19:25:50|19.94|19.78|19.92|19.76|19.95|19.79|19.92|19.76|23
1730402760000|2024-10-31 19:26:00|19.95|19.79|19.95|19.79|19.97|19.81|19.94|19.78|35
1730402770000|2024-10-31 19:26:10|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|8
1730402780000|2024-10-31 19:26:20|19.97|19.81|19.95|19.79|19.97|19.81|19.95|19.79|1
1730402790000|2024-10-31 19:26:30|19.96|19.8|19.95|19.79|19.96|19.8|19.95|19.79|2
1730402800000|2024-10-31 19:26:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|2
1730402810000|2024-10-31 19:26:50|||||||||2
1730402820000|2024-10-31 19:27:00|||||||||4
1730402840000|2024-10-31 19:27:20|||||||||2
1730402850000|2024-10-31 19:27:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|26
1730402860000|2024-10-31 19:27:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1730402870000|2024-10-31 19:27:50|20|19.84|20|19.84|20|19.84|20|19.84|15
1730402880000|2024-10-31 19:28:00|||||||||25
1730402890000|2024-10-31 19:28:10|||||||||130
1730402910000|2024-10-31 19:28:30|||||||||26
1730402930000|2024-10-31 19:28:50|||||||||25
1730402940000|2024-10-31 19:29:00|||||||||4
1730402950000|2024-10-31 19:29:10|||||||||20
1730402960000|2024-10-31 19:29:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|2
1730402970000|2024-10-31 19:29:30|20.01|19.85|20|19.84|20.01|19.85|20|19.84|34
1730402980000|2024-10-31 19:29:40|20.01|19.85|20|19.84|20.01|19.85|20|19.84|15
1730402990000|2024-10-31 19:29:50|||||||||24
1730403000000|2024-10-31 19:30:00|||||||||4
1730403010000|2024-10-31 19:30:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|48
1730403020000|2024-10-31 19:30:20|||||||||10
1730403030000|2024-10-31 19:30:30|20|19.84|20.01|19.85|20.02|19.86|20|19.84|11
1730403040000|2024-10-31 19:30:40|20|19.84|20|19.84|20.02|19.86|20|19.84|7
1730403050000|2024-10-31 19:30:50|20.02|19.86|20.01|19.85|20.02|19.86|20|19.84|9
1730403060000|2024-10-31 19:31:00|20.02|19.86|20|19.84|20.02|19.86|20|19.84|5
1730403070000|2024-10-31 19:31:10|20.01|19.85|20|19.84|20.01|19.85|20|19.84|35
1730403080000|2024-10-31 19:31:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|7
1730403090000|2024-10-31 19:31:30|20|19.84|20.02|19.86|20.02|19.86|20|19.84|5
1730403100000|2024-10-31 19:31:40|20.05|19.89|20.05|19.89|20.05|19.89|20.02|19.86|31
1730403110000|2024-10-31 19:31:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1730403120000|2024-10-31 19:32:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|16
1730403130000|2024-10-31 19:32:10|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|16
1730403140000|2024-10-31 19:32:20|||||||||6
1730403150000|2024-10-31 19:32:30|20.06|19.9|20.05|19.89|20.07|19.91|20.05|19.89|63
1730403160000|2024-10-31 19:32:40|20.06|19.9|20.07|19.91|20.07|19.91|20.05|19.89|26
1730403170000|2024-10-31 19:32:50|20.06|19.9|20.1|19.94|20.1|19.94|20.05|19.89|58
1730403180000|2024-10-31 19:33:00|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|58
1730403190000|2024-10-31 19:33:10|20.1|19.94|20.07|19.91|20.1|19.94|20.05|19.89|35
1730403200000|2024-10-31 19:33:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|5
1730403210000|2024-10-31 19:33:30|20.06|19.9|20.07|19.91|20.1|19.94|20.06|19.9|70
1730403220000|2024-10-31 19:33:40|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|7
1730403230000|2024-10-31 19:33:50|20.09|19.93|20.1|19.94|20.1|19.94|20.09|19.93|4
1730403250000|2024-10-31 19:34:10|||||||||3
1730403260000|2024-10-31 19:34:20|||||||||26
1730403270000|2024-10-31 19:34:30|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|48
1730403280000|2024-10-31 19:34:40|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|7
1730403290000|2024-10-31 19:34:50|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|77
1730403300000|2024-10-31 19:35:00|20.06|19.9|20.05|19.89|20.07|19.91|20.05|19.89|240
1730403310000|2024-10-31 19:35:10|||||||||5
1730403320000|2024-10-31 19:35:20|||||||||7
1730403330000|2024-10-31 19:35:30|||||||||2
1730403340000|2024-10-31 19:35:40|||||||||48
1730403350000|2024-10-31 19:35:50|||||||||5
1730403360000|2024-10-31 19:36:00|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|67
1730403370000|2024-10-31 19:36:10|||||||||2
1730403380000|2024-10-31 19:36:20|||||||||6
1730403390000|2024-10-31 19:36:30|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|44
1730403400000|2024-10-31 19:36:40|||||||||3
1730403410000|2024-10-31 19:36:50|||||||||45
1730403420000|2024-10-31 19:37:00|20.1|19.94|20.1|19.94|20.1|19.94|20.05|19.89|22
1730403430000|2024-10-31 19:37:10|||||||||2
1730403440000|2024-10-31 19:37:20|20.05|19.89|20.07|19.91|20.1|19.94|20.05|19.89|5
1730403450000|2024-10-31 19:37:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|65
1730403460000|2024-10-31 19:37:40|||||||||7
1730403470000|2024-10-31 19:37:50|||||||||3
1730403480000|2024-10-31 19:38:00|||||||||2
1730403490000|2024-10-31 19:38:10|||||||||5
1730403500000|2024-10-31 19:38:20|||||||||3
1730403510000|2024-10-31 19:38:30|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|17
1730403520000|2024-10-31 19:38:40|20.11|19.95|20.1|19.94|20.13|19.97|20.1|19.94|18
1730403530000|2024-10-31 19:38:50|20.13|19.97|20.15|19.99|20.15|19.99|20.11|19.95|101
1730403540000|2024-10-31 19:39:00|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|9
1730403550000|2024-10-31 19:39:10|||||||||25
1730403560000|2024-10-31 19:39:20|||||||||32
1730403580000|2024-10-31 19:39:40|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|7
1730403590000|2024-10-31 19:39:50|||||||||6
1730403600000|2024-10-31 19:40:00|||||||||8
1730403610000|2024-10-31 19:40:10|||||||||50
1730403620000|2024-10-31 19:40:20|||||||||7
1730403630000|2024-10-31 19:40:30|||||||||2
1730403650000|2024-10-31 19:40:50|||||||||6
1730403660000|2024-10-31 19:41:00|||||||||7
1730403670000|2024-10-31 19:41:10|||||||||2
1730403680000|2024-10-31 19:41:20|||||||||58
1730403690000|2024-10-31 19:41:30|||||||||2
1730403700000|2024-10-31 19:41:40|||||||||7
1730403710000|2024-10-31 19:41:50|||||||||6
1730403720000|2024-10-31 19:42:00|||||||||3
1730403730000|2024-10-31 19:42:10|||||||||4
1730403740000|2024-10-31 19:42:20|||||||||1
1730403750000|2024-10-31 19:42:30|||||||||2
1730403760000|2024-10-31 19:42:40|||||||||20
1730403770000|2024-10-31 19:42:50|||||||||7
1730403780000|2024-10-31 19:43:00|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|59
1730403790000|2024-10-31 19:43:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|31
1730403800000|2024-10-31 19:43:20|||||||||3
1730403810000|2024-10-31 19:43:30|||||||||7
1730403820000|2024-10-31 19:43:40|||||||||4
1730403830000|2024-10-31 19:43:50|||||||||3
1730403840000|2024-10-31 19:44:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|116
1730403850000|2024-10-31 19:44:10|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|8
1730403860000|2024-10-31 19:44:20|||||||||4
1730403870000|2024-10-31 19:44:30|||||||||3
1730403880000|2024-10-31 19:44:40|||||||||3
1730403890000|2024-10-31 19:44:50|||||||||3
1730403900000|2024-10-31 19:45:00|||||||||21
1730403910000|2024-10-31 19:45:10|||||||||14
1730403920000|2024-10-31 19:45:20|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|28
1730403930000|2024-10-31 19:45:30|20.07|19.91|20.1|19.94|20.1|19.94|20.05|19.89|55
1730403940000|2024-10-31 19:45:40|||||||||10
1730403950000|2024-10-31 19:45:50|||||||||4
1730403960000|2024-10-31 19:46:00|||||||||14
1730403970000|2024-10-31 19:46:10|||||||||9
1730403980000|2024-10-31 19:46:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|21
1730403990000|2024-10-31 19:46:30|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|36
1730404000000|2024-10-31 19:46:40|||||||||4
1730404010000|2024-10-31 19:46:50|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|18
1730404020000|2024-10-31 19:47:00|||||||||9
1730404030000|2024-10-31 19:47:10|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|297
1730404040000|2024-10-31 19:47:20|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|70
1730404050000|2024-10-31 19:47:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|80
1730404060000|2024-10-31 19:47:40|||||||||124
1730404070000|2024-10-31 19:47:50|||||||||110
1730404080000|2024-10-31 19:48:00|||||||||159
1730404100000|2024-10-31 19:48:20|||||||||32
1730404110000|2024-10-31 19:48:30|||||||||8
1730404120000|2024-10-31 19:48:40|||||||||50
1730404130000|2024-10-31 19:48:50|||||||||8
1730404140000|2024-10-31 19:49:00|||||||||16
1730404150000|2024-10-31 19:49:10|||||||||30
1730404160000|2024-10-31 19:49:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|58
1730404170000|2024-10-31 19:49:30|||||||||9
1730404180000|2024-10-31 19:49:40|||||||||27
1730404190000|2024-10-31 19:49:50|||||||||21
1730404200000|2024-10-31 19:50:00|||||||||39
1730404210000|2024-10-31 19:50:10|||||||||27
1730404220000|2024-10-31 19:50:20|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|24
1730404230000|2024-10-31 19:50:30|||||||||22
1730404240000|2024-10-31 19:50:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|69
1730404250000|2024-10-31 19:50:50|20|19.84|20|19.84|20|19.84|20|19.84|16
1730404260000|2024-10-31 19:51:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|46
1730404270000|2024-10-31 19:51:10|20|19.84|20.05|19.89|20.05|19.89|20|19.84|23
1730404280000|2024-10-31 19:51:20|||||||||47
1730404290000|2024-10-31 19:51:30|||||||||29
1730404300000|2024-10-31 19:51:40|||||||||47
1730404310000|2024-10-31 19:51:50|20.07|19.91|20.05|19.89|20.08|19.92|20.05|19.89|62
1730404320000|2024-10-31 19:52:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|49
1730404330000|2024-10-31 19:52:10|||||||||12
1730404340000|2024-10-31 19:52:20|||||||||49
1730404350000|2024-10-31 19:52:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|39
1730404360000|2024-10-31 19:52:40|||||||||19
1730404370000|2024-10-31 19:52:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|13
1730404380000|2024-10-31 19:53:00|||||||||71
1730404390000|2024-10-31 19:53:10|||||||||21
1730404400000|2024-10-31 19:53:20|20.2|20.04|20.18|20.02|20.23|20.07|20.18|20.02|83
1730404410000|2024-10-31 19:53:30|20.23|20.07|20.23|20.07|20.23|20.07|20.18|20.02|119
1730404420000|2024-10-31 19:53:40|||||||||17
1730404430000|2024-10-31 19:53:50|||||||||17
1730404440000|2024-10-31 19:54:00|||||||||17
1730404450000|2024-10-31 19:54:10|20.25|20.09|20.28|20.12|20.28|20.12|20.25|20.09|27
1730404460000|2024-10-31 19:54:20|||||||||20
1730404470000|2024-10-31 19:54:30|||||||||39
1730404480000|2024-10-31 19:54:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|59
1730404490000|2024-10-31 19:54:50|20.35|20.19|20.35|20.19|20.35|20.19|20.3|20.14|154
1730404500000|2024-10-31 19:55:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|103
1730404510000|2024-10-31 19:55:10|20.35|20.19|20.35|20.19|20.38|20.22|20.35|20.19|148
1730404520000|2024-10-31 19:55:20|||||||||56
1730404530000|2024-10-31 19:55:30|20.38|20.22|20.35|20.19|20.4|20.24|20.35|20.19|145
1730404540000|2024-10-31 19:55:40|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|27
1730404550000|2024-10-31 19:55:50|||||||||73
1730404560000|2024-10-31 19:56:00|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|47
1730404570000|2024-10-31 19:56:10|20.39|20.23|20.4|20.24|20.4|20.24|20.35|20.19|25
1730404580000|2024-10-31 19:56:20|||||||||17
1730404590000|2024-10-31 19:56:30|||||||||47
1730404600000|2024-10-31 19:56:40|||||||||13
1730404610000|2024-10-31 19:56:50|||||||||29
1730404620000|2024-10-31 19:57:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|58
1730404630000|2024-10-31 19:57:10|||||||||22
1730404640000|2024-10-31 19:57:20|20.38|20.22|20.38|20.22|20.4|20.24|20.38|20.22|111
1730404650000|2024-10-31 19:57:30|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|74
1730404660000|2024-10-31 19:57:40|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|44
1730404670000|2024-10-31 19:57:50|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|24
1730404680000|2024-10-31 19:58:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|137
1730404690000|2024-10-31 19:58:10|||||||||78
1730404700000|2024-10-31 19:58:20|||||||||38
1730404710000|2024-10-31 19:58:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|53
1730404720000|2024-10-31 19:58:40|||||||||36
1730404730000|2024-10-31 19:58:50|20.38|20.22|20.38|20.22|20.4|20.24|20.38|20.22|48
1730404740000|2024-10-31 19:59:00|20.4|20.24|20.45|20.29|20.45|20.29|20.4|20.24|536
1730404750000|2024-10-31 19:59:10|||||||||87
1730404760000|2024-10-31 19:59:20|20.48|20.32|20.45|20.29|20.48|20.32|20.45|20.29|954
1730404770000|2024-10-31 19:59:30|20.47|20.31|20.45|20.29|20.48|20.32|20.43|20.27|258
1730404780000|2024-10-31 19:59:40|20.48|20.32|20.48|20.32|20.5|20.34|20.48|20.32|442
1730404790000|2024-10-31 19:59:50|20.45|20.29|20.45|20.29|20.45|20.29|20.45|20.29|557
1730404800000|2024-10-31 20:00:00|20.43|20.27|20.43|20.27|20.45|20.29|20.43|20.27|770
1730404810000|2024-10-31 20:00:10|20.45|20.29|20.4|20.24|20.45|20.29|20.4|20.24|65
1730404820000|2024-10-31 20:00:20|||||||||139
1730404830000|2024-10-31 20:00:30|20.43|20.27|20.4|20.24|20.43|20.27|20.4|20.24|194
1730404840000|2024-10-31 20:00:40|||||||||18
1730404850000|2024-10-31 20:00:50|||||||||39
1730404860000|2024-10-31 20:01:00|20.35|20.19|20.34|20.18|20.35|20.19|20.3|20.14|541
1730404870000|2024-10-31 20:01:10|20.35|20.19|20.4|20.24|20.4|20.24|20.35|20.19|241
1730404880000|2024-10-31 20:01:20|20.45|20.29|20.38|20.22|20.45|20.29|20.38|20.22|86
1730404890000|2024-10-31 20:01:30|20.4|20.24|20.35|20.19|20.4|20.24|20.35|20.19|92
1730404900000|2024-10-31 20:01:40|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|53
1730404910000|2024-10-31 20:01:50|20.34|20.18|20.33|20.17|20.38|20.22|20.33|20.17|72
1730404920000|2024-10-31 20:02:00|||||||||20
1730404930000|2024-10-31 20:02:10|||||||||5
1730404940000|2024-10-31 20:02:20|||||||||23
1730404950000|2024-10-31 20:02:30|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|9
1730404960000|2024-10-31 20:02:40|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|8
1730404970000|2024-10-31 20:02:50|||||||||34
1730404980000|2024-10-31 20:03:00|||||||||3
1730405000000|2024-10-31 20:03:20|||||||||2
1730405020000|2024-10-31 20:03:40|||||||||36
1730405030000|2024-10-31 20:03:50|20.3|20.14|20.3|20.14|20.3|20.14|20.28|20.12|149
1730405040000|2024-10-31 20:04:00|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|95
1730405050000|2024-10-31 20:04:10|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|70
1730405060000|2024-10-31 20:04:20|||||||||57
1730405070000|2024-10-31 20:04:30|||||||||363
1730405080000|2024-10-31 20:04:40|||||||||15
1730405090000|2024-10-31 20:04:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|98
1730405100000|2024-10-31 20:05:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|173
1730405110000|2024-10-31 20:05:10|||||||||19
1730405120000|2024-10-31 20:05:20|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|0
1730405130000|2024-10-31 20:05:30|20.35|20.19|20.33|20.17|20.35|20.19|20.33|20.17|44
1730405140000|2024-10-31 20:05:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|99
1730405150000|2024-10-31 20:05:50|||||||||15
1730405160000|2024-10-31 20:06:00|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|3
1730405170000|2024-10-31 20:06:10|20.38|20.22|20.35|20.19|20.38|20.22|20.35|20.19|472
1730405180000|2024-10-31 20:06:20|20.38|20.22|20.3|20.14|20.38|20.22|20.3|20.14|42
1730405190000|2024-10-31 20:06:30|||||||||3
1730405210000|2024-10-31 20:06:50|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|76
1730405220000|2024-10-31 20:07:00|20.35|20.19|20.35|20.19|20.35|20.19|20.33|20.17|2
1730405230000|2024-10-31 20:07:10|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1730405240000|2024-10-31 20:07:20|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|18
1730405250000|2024-10-31 20:07:30|||||||||1
1730405260000|2024-10-31 20:07:40|||||||||2
1730405270000|2024-10-31 20:07:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|19
1730405280000|2024-10-31 20:08:00|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|8
1730405290000|2024-10-31 20:08:10|20.36|20.2|20.35|20.19|20.38|20.22|20.35|20.19|0
1730405320000|2024-10-31 20:08:40|||||||||1
1730405330000|2024-10-31 20:08:50|||||||||1
1730405340000|2024-10-31 20:09:00|||||||||7
1730405350000|2024-10-31 20:09:10|||||||||2
1730405360000|2024-10-31 20:09:20|||||||||1
1730405370000|2024-10-31 20:09:30|||||||||20
1730405380000|2024-10-31 20:09:40|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|29
1730405390000|2024-10-31 20:09:50|||||||||5
1730405400000|2024-10-31 20:10:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|34
1730405410000|2024-10-31 20:10:10|20.36|20.2|20.38|20.22|20.38|20.22|20.35|20.19|67
1730405440000|2024-10-31 20:10:40|||||||||1
1730405450000|2024-10-31 20:10:50|||||||||14
1730405460000|2024-10-31 20:11:00|||||||||3
1730405470000|2024-10-31 20:11:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|61
1730405480000|2024-10-31 20:11:20|||||||||38
1730405490000|2024-10-31 20:11:30|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|5
1730405500000|2024-10-31 20:11:40|||||||||1
1730405530000|2024-10-31 20:12:10|||||||||8
1730405540000|2024-10-31 20:12:20|||||||||2
1730405570000|2024-10-31 20:12:50|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|13
1730405580000|2024-10-31 20:13:00|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|11
1730405590000|2024-10-31 20:13:10|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|1
1730405610000|2024-10-31 20:13:30|||||||||11
1730405620000|2024-10-31 20:13:40|||||||||10
1730405630000|2024-10-31 20:13:50|20.39|20.23|20.4|20.24|20.4|20.24|20.39|20.23|72
1730405640000|2024-10-31 20:14:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1730405650000|2024-10-31 20:14:10|||||||||4
1730405660000|2024-10-31 20:14:20|||||||||1
1730405670000|2024-10-31 20:14:30|||||||||3
1730405680000|2024-10-31 20:14:40|||||||||9
1730405690000|2024-10-31 20:14:50|20.35|20.19|20.38|20.22|20.38|20.22|20.35|20.19|42
1730406600000|2024-10-31 20:30:00|20.29|20.13|20.3|20.14|20.43|20.27|20.29|20.13|253
1730406610000|2024-10-31 20:30:10|20.31|20.15|20.33|20.17|20.38|20.22|20.3|20.14|69
1730406620000|2024-10-31 20:30:20|20.35|20.19|20.3|20.14|20.35|20.19|20.3|20.14|9
1730406630000|2024-10-31 20:30:30|20.31|20.15|20.25|20.09|20.33|20.17|20.25|20.09|42
1730406640000|2024-10-31 20:30:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|15
1730406650000|2024-10-31 20:30:50|20.28|20.12|20.25|20.09|20.28|20.12|20.25|20.09|41
1730406660000|2024-10-31 20:31:00|20.26|20.1|20.25|20.09|20.3|20.14|20.25|20.09|57
1730406670000|2024-10-31 20:31:10|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|16
1730406680000|2024-10-31 20:31:20|20.25|20.09|20.3|20.14|20.35|20.19|20.25|20.09|26
1730406690000|2024-10-31 20:31:30|20.33|20.17|20.33|20.17|20.35|20.19|20.33|20.17|26
1730406700000|2024-10-31 20:31:40|20.34|20.18|20.31|20.15|20.35|20.19|20.3|20.14|8
1730406710000|2024-10-31 20:31:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1730406730000|2024-10-31 20:32:10|20.33|20.17|20.3|20.14|20.34|20.18|20.3|20.14|1
1730406740000|2024-10-31 20:32:20|20.33|20.17|20.33|20.17|20.33|20.17|20.33|20.17|5
1730406760000|2024-10-31 20:32:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1730406770000|2024-10-31 20:32:50|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|0
1730406780000|2024-10-31 20:33:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1730406790000|2024-10-31 20:33:10|20.33|20.17|20.38|20.22|20.38|20.22|20.33|20.17|14
1730406800000|2024-10-31 20:33:20|||||||||2
1730406830000|2024-10-31 20:33:50|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|18
1730406840000|2024-10-31 20:34:00|||||||||7
1730406850000|2024-10-31 20:34:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|33
1730406860000|2024-10-31 20:34:20|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1730406870000|2024-10-31 20:34:30|||||||||1
1730406880000|2024-10-31 20:34:40|||||||||1
1730406890000|2024-10-31 20:34:50|20.41|20.25|20.43|20.27|20.43|20.27|20.41|20.25|5
1730407120000|2024-10-31 20:38:40|||||||||20
1730407160000|2024-10-31 20:39:20|||||||||26
1730407170000|2024-10-31 20:39:30|||||||||1
1730407180000|2024-10-31 20:39:40|||||||||3
1730407190000|2024-10-31 20:39:50|||||||||2
1730407280000|2024-10-31 20:41:20|||||||||1
1730407340000|2024-10-31 20:42:20|||||||||1
1730407360000|2024-10-31 20:42:40|||||||||1
1730407390000|2024-10-31 20:43:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|44
1730407450000|2024-10-31 20:44:10|20.4|20.24|20.43|20.27|20.43|20.27|20.4|20.24|8
1730407460000|2024-10-31 20:44:20|||||||||2
1730407480000|2024-10-31 20:44:40|||||||||116
1730407490000|2024-10-31 20:44:50|||||||||1
1730407580000|2024-10-31 20:46:20|||||||||1
1730407620000|2024-10-31 20:47:00|||||||||1
1730407630000|2024-10-31 20:47:10|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|7
1730407640000|2024-10-31 20:47:20|20.36|20.2|20.38|20.22|20.38|20.22|20.35|20.19|40
1730407650000|2024-10-31 20:47:30|20.36|20.2|20.38|20.22|20.38|20.22|20.36|20.2|0
1730407660000|2024-10-31 20:47:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|20
1730407680000|2024-10-31 20:48:00|||||||||4
1730407690000|2024-10-31 20:48:10|||||||||2
1730407720000|2024-10-31 20:48:40|||||||||5
1730407780000|2024-10-31 20:49:40|||||||||43
1730407790000|2024-10-31 20:49:50|||||||||1
1730407820000|2024-10-31 20:50:20|20.34|20.18|20.33|20.17|20.34|20.18|20.33|20.17|28
1730407830000|2024-10-31 20:50:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1730407860000|2024-10-31 20:51:00|20.38|20.22|20.38|20.22|20.38|20.22|20.38|20.22|11
1730407880000|2024-10-31 20:51:20|||||||||1
1730407890000|2024-10-31 20:51:30|||||||||6
1730407930000|2024-10-31 20:52:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|0
1730407970000|2024-10-31 20:52:50|20.4|20.24|20.38|20.22|20.4|20.24|20.38|20.22|10
1730407980000|2024-10-31 20:53:00|||||||||48
1730407990000|2024-10-31 20:53:10|||||||||1
1730408010000|2024-10-31 20:53:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|2
1730408020000|2024-10-31 20:53:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|3
1730408050000|2024-10-31 20:54:10|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|8
1730408060000|2024-10-31 20:54:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|0
1730408070000|2024-10-31 20:54:30|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|3
1730408080000|2024-10-31 20:54:40|20.43|20.27|20.43|20.27|20.43|20.27|20.43|20.27|0
1730408100000|2024-10-31 20:55:00|||||||||1
1730408230000|2024-10-31 20:57:10|||||||||1
1730408250000|2024-10-31 20:57:30|||||||||1
1730408260000|2024-10-31 20:57:40|||||||||2
1730408280000|2024-10-31 20:58:00|||||||||10
1730408300000|2024-10-31 20:58:20|||||||||1
1730408320000|2024-10-31 20:58:40|||||||||1
1730408340000|2024-10-31 20:59:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1730408350000|2024-10-31 20:59:10|20.41|20.25|20.38|20.22|20.41|20.25|20.38|20.22|3
1730408390000|2024-10-31 20:59:50|||||||||5
1730412000000|2024-10-31 22:00:00|20.41|20.25|20.41|20.25|20.41|20.25|20.41|20.25|0
1730412020000|2024-10-31 22:00:20|||||||||1
1730412030000|2024-10-31 22:00:30|||||||||1
1730412040000|2024-10-31 22:00:40|20.39|20.23|20.38|20.22|20.41|20.25|20.38|20.22|117
1730412050000|2024-10-31 22:00:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|11
1730412060000|2024-10-31 22:01:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1730412070000|2024-10-31 22:01:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|1
1730412100000|2024-10-31 22:01:40|||||||||1
1730412110000|2024-10-31 22:01:50|||||||||1
1730412140000|2024-10-31 22:02:20|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|4
1730412160000|2024-10-31 22:02:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|8
1730412170000|2024-10-31 22:02:50|||||||||3
1730412270000|2024-10-31 22:04:30|||||||||1
1730412290000|2024-10-31 22:04:50|||||||||10
1730412380000|2024-10-31 22:06:20|||||||||6
1730412440000|2024-10-31 22:07:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|16
1730412450000|2024-10-31 22:07:30|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1730412460000|2024-10-31 22:07:40|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1730412480000|2024-10-31 22:08:00|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|2
1730412530000|2024-10-31 22:08:50|20.34|20.18|20.35|20.19|20.35|20.19|20.34|20.18|0
1730412640000|2024-10-31 22:10:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1730412680000|2024-10-31 22:11:20|||||||||1
1730412750000|2024-10-31 22:12:30|||||||||1
1730412800000|2024-10-31 22:13:20|||||||||1
1730412850000|2024-10-31 22:14:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1730412860000|2024-10-31 22:14:20|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1730413160000|2024-10-31 22:19:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|25
1730413180000|2024-10-31 22:19:40|20.32|20.16|20.34|20.18|20.34|20.18|20.32|20.16|0
1730413190000|2024-10-31 22:19:50|20.32|20.16|20.3|20.14|20.32|20.16|20.3|20.14|0
1730413200000|2024-10-31 22:20:00|||||||||8
1730413320000|2024-10-31 22:22:00|||||||||1
1730413410000|2024-10-31 22:23:30|||||||||12
1730413430000|2024-10-31 22:23:50|||||||||1
1730413720000|2024-10-31 22:28:40|||||||||1
1730413910000|2024-10-31 22:31:50|||||||||1
1730413940000|2024-10-31 22:32:20|||||||||2
1730413990000|2024-10-31 22:33:10|||||||||4
1730414000000|2024-10-31 22:33:20|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1730414010000|2024-10-31 22:33:30|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1730414040000|2024-10-31 22:34:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|0
1730414070000|2024-10-31 22:34:30|20.27|20.11|20.29|20.13|20.29|20.13|20.27|20.11|4
1730414080000|2024-10-31 22:34:40|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1730414090000|2024-10-31 22:34:50|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1730414100000|2024-10-31 22:35:00|||||||||2
1730414120000|2024-10-31 22:35:20|||||||||1
1730414130000|2024-10-31 22:35:30|||||||||1
1730414190000|2024-10-31 22:36:30|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|2
1730414200000|2024-10-31 22:36:40|||||||||1
1730414220000|2024-10-31 22:37:00|||||||||1
1730414270000|2024-10-31 22:37:50|20.3|20.14|20.27|20.11|20.3|20.14|20.27|20.11|11
1730414370000|2024-10-31 22:39:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|9
1730414380000|2024-10-31 22:39:40|||||||||2
1730414430000|2024-10-31 22:40:30|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730414440000|2024-10-31 22:40:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1730414480000|2024-10-31 22:41:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730414490000|2024-10-31 22:41:30|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1730414500000|2024-10-31 22:41:40|||||||||1
1730414570000|2024-10-31 22:42:50|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|2
1730414620000|2024-10-31 22:43:40|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1730414640000|2024-10-31 22:44:00|20.29|20.13|20.27|20.11|20.29|20.13|20.27|20.11|0
1730414650000|2024-10-31 22:44:10|||||||||3
1730414660000|2024-10-31 22:44:20|||||||||1
1730414710000|2024-10-31 22:45:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730414730000|2024-10-31 22:45:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1730414780000|2024-10-31 22:46:20|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1730414800000|2024-10-31 22:46:40|20.26|20.1|20.27|20.11|20.27|20.11|20.26|20.1|0
1730414810000|2024-10-31 22:46:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1730414840000|2024-10-31 22:47:20|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730414870000|2024-10-31 22:47:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1730415000000|2024-10-31 22:50:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|1
1730415010000|2024-10-31 22:50:10|20.28|20.12|20.27|20.11|20.3|20.14|20.27|20.11|4
1730415020000|2024-10-31 22:50:20|20.28|20.12|20.28|20.12|20.28|20.12|20.27|20.11|0
1730415030000|2024-10-31 22:50:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|0
1730415200000|2024-10-31 22:53:20|||||||||2
1730415220000|2024-10-31 22:53:40|||||||||1
1730415240000|2024-10-31 22:54:00|||||||||1
1730415310000|2024-10-31 22:55:10|||||||||1
1730415320000|2024-10-31 22:55:20|||||||||1
1730415330000|2024-10-31 22:55:30|||||||||2
1730415340000|2024-10-31 22:55:40|||||||||2
1730415350000|2024-10-31 22:55:50|||||||||1
1730415380000|2024-10-31 22:56:20|||||||||1
1730415400000|2024-10-31 22:56:40|20.26|20.1|20.27|20.11|20.28|20.12|20.26|20.1|3
1730415410000|2024-10-31 22:56:50|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|0
1730415430000|2024-10-31 22:57:10|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1730415590000|2024-10-31 22:59:50|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|1
1730415600000|2024-10-31 23:00:00|20.26|20.1|20.25|20.09|20.26|20.1|20.25|20.09|0
1730415660000|2024-10-31 23:01:00|20.27|20.11|20.3|20.14|20.3|20.14|20.27|20.11|0
1730415710000|2024-10-31 23:01:50|20.28|20.12|20.27|20.11|20.3|20.14|20.27|20.11|0
1730415720000|2024-10-31 23:02:00|20.26|20.1|20.27|20.11|20.28|20.12|20.26|20.1|0
1730415730000|2024-10-31 23:02:10|20.28|20.12|20.27|20.11|20.28|20.12|20.27|20.11|3
1730415740000|2024-10-31 23:02:20|20.28|20.12|20.3|20.14|20.3|20.14|20.28|20.12|0
1730415770000|2024-10-31 23:02:50|||||||||5
1730416090000|2024-10-31 23:08:10|||||||||1
1730416100000|2024-10-31 23:08:20|||||||||19
1730416110000|2024-10-31 23:08:30|||||||||3
1730416120000|2024-10-31 23:08:40|||||||||2
1730416160000|2024-10-31 23:09:20|||||||||1
1730416170000|2024-10-31 23:09:30|||||||||2
1730416180000|2024-10-31 23:09:40|||||||||6
1730416230000|2024-10-31 23:10:30|||||||||3
1730416250000|2024-10-31 23:10:50|||||||||2
1730416260000|2024-10-31 23:11:00|||||||||2
1730416520000|2024-10-31 23:15:20|||||||||1
1730416740000|2024-10-31 23:19:00|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|14
1730416750000|2024-10-31 23:19:10|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1730416810000|2024-10-31 23:20:10|20.31|20.15|20.35|20.19|20.35|20.19|20.31|20.15|9
1730416990000|2024-10-31 23:23:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1730417000000|2024-10-31 23:23:20|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1730417010000|2024-10-31 23:23:30|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1730417020000|2024-10-31 23:23:40|||||||||1
1730417050000|2024-10-31 23:24:10|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1730417060000|2024-10-31 23:24:20|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1730417090000|2024-10-31 23:24:50|||||||||5
1730417130000|2024-10-31 23:25:30|||||||||2
1730417180000|2024-10-31 23:26:20|||||||||1
1730417230000|2024-10-31 23:27:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|7
1730417260000|2024-10-31 23:27:40|||||||||2
1730417310000|2024-10-31 23:28:30|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1730417510000|2024-10-31 23:31:50|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1730417520000|2024-10-31 23:32:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1730417550000|2024-10-31 23:32:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|11
1730417560000|2024-10-31 23:32:40|||||||||3
1730417580000|2024-10-31 23:33:00|20.33|20.17|20.35|20.19|20.35|20.19|20.33|20.17|0
1730417700000|2024-10-31 23:35:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1730417720000|2024-10-31 23:35:20|||||||||8
1730417860000|2024-10-31 23:37:40|||||||||3
1730417880000|2024-10-31 23:38:00|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|1
1730417920000|2024-10-31 23:38:40|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|11
1730417990000|2024-10-31 23:39:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|8
1730418050000|2024-10-31 23:40:50|||||||||10
1730418250000|2024-10-31 23:44:10|||||||||2
1730418260000|2024-10-31 23:44:20|||||||||3
1730418310000|2024-10-31 23:45:10|20.37|20.21|20.35|20.19|20.37|20.21|20.35|20.19|2
1730418340000|2024-10-31 23:45:40|||||||||1
1730418690000|2024-10-31 23:51:30|||||||||2
1730418750000|2024-10-31 23:52:30|||||||||4
1730418810000|2024-10-31 23:53:30|||||||||1
1730418920000|2024-10-31 23:55:20|||||||||2
1730418960000|2024-10-31 23:56:00|||||||||1
1730419020000|2024-10-31 23:57:00|||||||||1
1730419030000|2024-10-31 23:57:10|||||||||1
1730419040000|2024-10-31 23:57:20|||||||||1
1730419120000|2024-10-31 23:58:40|||||||||2
1730419200000|2024-11-01 00:00:00|20.36|20.2|20.4|20.24|20.4|20.24|20.35|20.19|11
1730419220000|2024-11-01 00:00:20|||||||||2
1730419230000|2024-11-01 00:00:30|||||||||1
1730419240000|2024-11-01 00:00:40|20.42|20.26|20.4|20.24|20.45|20.29|20.4|20.24|13
1730419280000|2024-11-01 00:01:20|||||||||1
1730419290000|2024-11-01 00:01:30|20.41|20.25|20.4|20.24|20.41|20.25|20.4|20.24|8
1730419330000|2024-11-01 00:02:10|||||||||2
1730419340000|2024-11-01 00:02:20|||||||||1
1730419380000|2024-11-01 00:03:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|1
1730419390000|2024-11-01 00:03:10|20.42|20.26|20.45|20.29|20.45|20.29|20.42|20.26|41
1730419410000|2024-11-01 00:03:30|20.42|20.26|20.43|20.27|20.45|20.29|20.42|20.26|0
1730419420000|2024-11-01 00:03:40|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|1
1730419500000|2024-11-01 00:05:00|20.43|20.27|20.42|20.26|20.43|20.27|20.42|20.26|0
1730419560000|2024-11-01 00:06:00|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|11
1730419590000|2024-11-01 00:06:30|||||||||5
1730419700000|2024-11-01 00:08:20|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|0
1730419710000|2024-11-01 00:08:30|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1730419740000|2024-11-01 00:09:00|20.42|20.26|20.42|20.26|20.42|20.26|20.42|20.26|6
1730419780000|2024-11-01 00:09:40|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|1
1730419800000|2024-11-01 00:10:00|20.42|20.26|20.4|20.24|20.42|20.26|20.4|20.24|7
1730419810000|2024-11-01 00:10:10|||||||||2
1730419850000|2024-11-01 00:10:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|19
1730419860000|2024-11-01 00:11:00|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1730419870000|2024-11-01 00:11:10|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1730419930000|2024-11-01 00:12:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1730419940000|2024-11-01 00:12:20|||||||||1
1730419950000|2024-11-01 00:12:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730419970000|2024-11-01 00:12:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1730419990000|2024-11-01 00:13:10|20.4|20.24|20.4|20.24|20.4|20.24|20.4|20.24|2
1730420010000|2024-11-01 00:13:30|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1730420030000|2024-11-01 00:13:50|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420040000|2024-11-01 00:14:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420050000|2024-11-01 00:14:10|20.38|20.22|20.37|20.21|20.4|20.24|20.37|20.21|0
1730420070000|2024-11-01 00:14:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420080000|2024-11-01 00:14:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|4
1730420100000|2024-11-01 00:15:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420160000|2024-11-01 00:16:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|4
1730420410000|2024-11-01 00:20:10|||||||||1
1730420420000|2024-11-01 00:20:20|||||||||1
1730420430000|2024-11-01 00:20:30|20.38|20.22|20.37|20.21|20.4|20.24|20.37|20.21|0
1730420450000|2024-11-01 00:20:50|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1730420490000|2024-11-01 00:21:30|||||||||1
1730420520000|2024-11-01 00:22:00|20.38|20.22|20.37|20.21|20.4|20.24|20.37|20.21|1
1730420550000|2024-11-01 00:22:30|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|8
1730420580000|2024-11-01 00:23:00|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420590000|2024-11-01 00:23:10|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1730420610000|2024-11-01 00:23:30|20.4|20.24|20.4|20.24|20.4|20.24|20.38|20.22|2
1730420630000|2024-11-01 00:23:50|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420640000|2024-11-01 00:24:00|||||||||1
1730420670000|2024-11-01 00:24:30|20.38|20.22|20.4|20.24|20.4|20.24|20.38|20.22|0
1730420690000|2024-11-01 00:24:50|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|0
1730420760000|2024-11-01 00:26:00|||||||||1
1730420830000|2024-11-01 00:27:10|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|0
1730420860000|2024-11-01 00:27:40|||||||||2
1730420870000|2024-11-01 00:27:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1730420890000|2024-11-01 00:28:10|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1730420910000|2024-11-01 00:28:30|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1730421040000|2024-11-01 00:30:40|||||||||1
1730421280000|2024-11-01 00:34:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|5
1730421290000|2024-11-01 00:34:50|20.36|20.2|20.35|20.19|20.36|20.2|20.35|20.19|0
1730421480000|2024-11-01 00:38:00|||||||||1
1730421500000|2024-11-01 00:38:20|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1730421540000|2024-11-01 00:39:00|||||||||1
1730421900000|2024-11-01 00:45:00|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|1
1730422010000|2024-11-01 00:46:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1730422020000|2024-11-01 00:47:00|20.37|20.21|20.36|20.2|20.37|20.21|20.36|20.2|0
1730422060000|2024-11-01 00:47:40|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|0
1730422100000|2024-11-01 00:48:20|||||||||3
1730422220000|2024-11-01 00:50:20|||||||||1
1730422430000|2024-11-01 00:53:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|0
1730422680000|2024-11-01 00:58:00|||||||||2
1730422810000|2024-11-01 01:00:10|||||||||1
1730422950000|2024-11-01 01:02:30|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|12
1730422960000|2024-11-01 01:02:40|20.31|20.15|20.32|20.16|20.32|20.16|20.31|20.15|0
1730423030000|2024-11-01 01:03:50|||||||||1
1730423050000|2024-11-01 01:04:10|||||||||20
1730423100000|2024-11-01 01:05:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|2
1730423110000|2024-11-01 01:05:10|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1730423200000|2024-11-01 01:06:40|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1730423210000|2024-11-01 01:06:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|0
1730423360000|2024-11-01 01:09:20|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1730423400000|2024-11-01 01:10:00|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1730423440000|2024-11-01 01:10:40|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|0
1730423450000|2024-11-01 01:10:50|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|9
1730423460000|2024-11-01 01:11:00|||||||||7
1730423540000|2024-11-01 01:12:20|||||||||1
1730424220000|2024-11-01 01:23:40|||||||||3
1730424340000|2024-11-01 01:25:40|20.32|20.16|20.32|20.16|20.32|20.16|20.31|20.15|40
1730424670000|2024-11-01 01:31:10|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|40
1730425130000|2024-11-01 01:38:50|20.33|20.17|20.32|20.16|20.33|20.17|20.32|20.16|3
1730425160000|2024-11-01 01:39:20|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1730425170000|2024-11-01 01:39:30|20.33|20.17|20.34|20.18|20.34|20.18|20.33|20.17|0
1730425300000|2024-11-01 01:41:40|||||||||1
1730425630000|2024-11-01 01:47:10|||||||||1
1730425690000|2024-11-01 01:48:10|||||||||1
1730425930000|2024-11-01 01:52:10|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|27
1730425980000|2024-11-01 01:53:00|20.34|20.18|20.34|20.18|20.34|20.18|20.34|20.18|7
1730426150000|2024-11-01 01:55:50|||||||||2
1730426340000|2024-11-01 01:59:00|||||||||1
1730426690000|2024-11-01 02:04:50|||||||||1
1730426890000|2024-11-01 02:08:10|||||||||2
1730426990000|2024-11-01 02:09:50|||||||||2
1730427030000|2024-11-01 02:10:30|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|3
1730427050000|2024-11-01 02:10:50|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|9
1730427070000|2024-11-01 02:11:10|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|11
1730427170000|2024-11-01 02:12:50|||||||||40
1730427180000|2024-11-01 02:13:00|20.42|20.26|20.44|20.28|20.44|20.28|20.42|20.26|5
1730427290000|2024-11-01 02:14:50|20.42|20.26|20.39|20.23|20.42|20.26|20.39|20.23|14
1730427310000|2024-11-01 02:15:10|20.42|20.26|20.43|20.27|20.43|20.27|20.42|20.26|1
1730427320000|2024-11-01 02:15:20|20.42|20.26|20.42|20.26|20.42|20.26|20.41|20.25|1
1730427340000|2024-11-01 02:15:40|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1730427350000|2024-11-01 02:15:50|20.41|20.25|20.42|20.26|20.42|20.26|20.41|20.25|0
1730427360000|2024-11-01 02:16:00|20.41|20.25|20.39|20.23|20.41|20.25|20.39|20.23|0
1730427420000|2024-11-01 02:17:00|||||||||2
1730427470000|2024-11-01 02:17:50|||||||||3
1730427550000|2024-11-01 02:19:10|||||||||22
1730427590000|2024-11-01 02:19:50|||||||||3
1730427600000|2024-11-01 02:20:00|||||||||1
1730427630000|2024-11-01 02:20:30|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|6
1730427700000|2024-11-01 02:21:40|20.36|20.2|20.37|20.21|20.37|20.21|20.36|20.2|7
1730427770000|2024-11-01 02:22:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1730427780000|2024-11-01 02:23:00|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1730427800000|2024-11-01 02:23:20|20.36|20.2|20.34|20.18|20.36|20.2|20.34|20.18|0
1730427820000|2024-11-01 02:23:40|||||||||1
1730427830000|2024-11-01 02:23:50|20.39|20.23|20.39|20.23|20.39|20.23|20.39|20.23|66
1730427840000|2024-11-01 02:24:00|||||||||1
1730427850000|2024-11-01 02:24:10|||||||||2
1730427890000|2024-11-01 02:24:50|||||||||3
1730427900000|2024-11-01 02:25:00|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|1
1730427960000|2024-11-01 02:26:00|||||||||2
1730427990000|2024-11-01 02:26:30|20.38|20.22|20.39|20.23|20.39|20.23|20.38|20.22|0
1730428170000|2024-11-01 02:29:30|||||||||3
1730428190000|2024-11-01 02:29:50|||||||||2
1730428390000|2024-11-01 02:33:10|||||||||2
1730428490000|2024-11-01 02:34:50|||||||||3
1730428600000|2024-11-01 02:36:40|||||||||2
1730428610000|2024-11-01 02:36:50|20.38|20.22|20.37|20.21|20.38|20.22|20.37|20.21|4
1730428650000|2024-11-01 02:37:30|20.35|20.19|20.34|20.18|20.35|20.19|20.34|20.18|0
1730428660000|2024-11-01 02:37:40|20.37|20.21|20.37|20.21|20.37|20.21|20.37|20.21|0
1730428780000|2024-11-01 02:39:40|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|0
1730428790000|2024-11-01 02:39:50|20.35|20.19|20.37|20.21|20.37|20.21|20.35|20.19|2
1730428820000|2024-11-01 02:40:20|||||||||2
1730429030000|2024-11-01 02:43:50|||||||||4
1730429070000|2024-11-01 02:44:30|||||||||3
1730429090000|2024-11-01 02:44:50|||||||||3
1730429390000|2024-11-01 02:49:50|||||||||3
1730429460000|2024-11-01 02:51:00|||||||||2
1730429680000|2024-11-01 02:54:40|||||||||2
1730429690000|2024-11-01 02:54:50|||||||||1
1730429890000|2024-11-01 02:58:10|||||||||1
1730429990000|2024-11-01 02:59:50|20.35|20.19|20.35|20.19|20.35|20.19|20.35|20.19|2
1730430000000|2024-11-01 03:00:00|20.37|20.21|20.37|20.21|20.37|20.21|20.35|20.19|2
1730430220000|2024-11-01 03:03:40|||||||||2
1730430290000|2024-11-01 03:04:50|||||||||3
1730430320000|2024-11-01 03:05:20|||||||||4
1730430330000|2024-11-01 03:05:30|||||||||2
1730430430000|2024-11-01 03:07:10|||||||||1
1730430470000|2024-11-01 03:07:50|||||||||3
1730430540000|2024-11-01 03:09:00|||||||||2
1730430570000|2024-11-01 03:09:30|||||||||3
1730430580000|2024-11-01 03:09:40|||||||||2
1730430590000|2024-11-01 03:09:50|||||||||2
1730430650000|2024-11-01 03:10:50|20.32|20.16|20.32|20.16|20.32|20.16|20.32|20.16|130
1730430740000|2024-11-01 03:12:20|||||||||1
1730430750000|2024-11-01 03:12:30|||||||||1
1730430860000|2024-11-01 03:14:20|||||||||1
1730430890000|2024-11-01 03:14:50|||||||||2
1730430970000|2024-11-01 03:16:10|||||||||1
1730431050000|2024-11-01 03:17:30|||||||||1
1730431080000|2024-11-01 03:18:00|||||||||1
1730431100000|2024-11-01 03:18:20|||||||||1
1730431190000|2024-11-01 03:19:50|||||||||3
1730431200000|2024-11-01 03:20:00|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|4
1730431220000|2024-11-01 03:20:20|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|0
1730431230000|2024-11-01 03:20:30|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|0
1730431490000|2024-11-01 03:24:50|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|3
1730431520000|2024-11-01 03:25:20|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1730431630000|2024-11-01 03:27:10|||||||||1
1730431790000|2024-11-01 03:29:50|||||||||2
1730431860000|2024-11-01 03:31:00|||||||||1
1730431900000|2024-11-01 03:31:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|5
1730431910000|2024-11-01 03:31:50|||||||||1
1730431920000|2024-11-01 03:32:00|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1730432090000|2024-11-01 03:34:50|||||||||2
1730432100000|2024-11-01 03:35:00|20.22|20.06|20.22|20.06|20.22|20.06|20.22|20.06|0
1730432120000|2024-11-01 03:35:20|20.23|20.07|20.24|20.08|20.24|20.08|20.23|20.07|0
1730432240000|2024-11-01 03:37:20|||||||||2
1730432370000|2024-11-01 03:39:30|||||||||1
1730432390000|2024-11-01 03:39:50|||||||||2
1730432990000|2024-11-01 03:49:50|||||||||2
1730433290000|2024-11-01 03:54:50|||||||||1
1730433310000|2024-11-01 03:55:10|||||||||1
1730433320000|2024-11-01 03:55:20|||||||||1
1730433430000|2024-11-01 03:57:10|||||||||1
1730433470000|2024-11-01 03:57:50|||||||||1
1730433590000|2024-11-01 03:59:50|||||||||2
1730433890000|2024-11-01 04:04:50|||||||||1
1730434190000|2024-11-01 04:09:50|||||||||1
1730434490000|2024-11-01 04:14:50|||||||||2
1730434790000|2024-11-01 04:19:50|||||||||1
1730435080000|2024-11-01 04:24:40|||||||||1
1730435090000|2024-11-01 04:24:50|||||||||1
1730435170000|2024-11-01 04:26:10|||||||||3
1730435350000|2024-11-01 04:29:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|4
1730435610000|2024-11-01 04:33:30|||||||||1
1730435750000|2024-11-01 04:35:50|||||||||1
1730435870000|2024-11-01 04:37:50|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|1
1730435920000|2024-11-01 04:38:40|||||||||1
1730435970000|2024-11-01 04:39:30|||||||||1
1730436570000|2024-11-01 04:49:30|||||||||5
1730436580000|2024-11-01 04:49:40|||||||||5
1730436590000|2024-11-01 04:49:50|||||||||7
1730436600000|2024-11-01 04:50:00|||||||||7
1730436610000|2024-11-01 04:50:10|||||||||7
1730436620000|2024-11-01 04:50:20|||||||||8
1730436630000|2024-11-01 04:50:30|||||||||4
1730436640000|2024-11-01 04:50:40|||||||||11
1730436650000|2024-11-01 04:50:50|||||||||7
1730436660000|2024-11-01 04:51:00|||||||||3
1730436700000|2024-11-01 04:51:40|||||||||2
1730437210000|2024-11-01 05:00:10|||||||||2
1730437730000|2024-11-01 05:08:50|||||||||4
1730437770000|2024-11-01 05:09:30|||||||||3
1730438150000|2024-11-01 05:15:50|||||||||2
1730438580000|2024-11-01 05:23:00|||||||||1
1730438710000|2024-11-01 05:25:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|5
1730438740000|2024-11-01 05:25:40|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|33
1730438750000|2024-11-01 05:25:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1730438770000|2024-11-01 05:26:10|20.19|20.03|20.19|20.03|20.19|20.03|20.19|20.03|0
1730438790000|2024-11-01 05:26:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1730438810000|2024-11-01 05:26:50|20.2|20.04|20.19|20.03|20.2|20.04|20.19|20.03|3
1730438960000|2024-11-01 05:29:20|||||||||7
1730439200000|2024-11-01 05:33:20|||||||||1
1730439220000|2024-11-01 05:33:40|||||||||1
1730439230000|2024-11-01 05:33:50|||||||||1
1730439440000|2024-11-01 05:37:20|||||||||2
1730439870000|2024-11-01 05:44:30|||||||||1
1730439890000|2024-11-01 05:44:50|||||||||4
1730440060000|2024-11-01 05:47:40|||||||||1
1730440090000|2024-11-01 05:48:10|||||||||2
1730440280000|2024-11-01 05:51:20|||||||||1
1730440520000|2024-11-01 05:55:20|||||||||1
1730440630000|2024-11-01 05:57:10|||||||||20
1730440640000|2024-11-01 05:57:20|||||||||1
1730440740000|2024-11-01 05:59:00|||||||||2
1730441170000|2024-11-01 06:06:10|||||||||2
1730441600000|2024-11-01 06:13:20|||||||||2
1730441960000|2024-11-01 06:19:20|||||||||1
1730442030000|2024-11-01 06:20:30|||||||||2
1730442040000|2024-11-01 06:20:40|20.21|20.05|20.19|20.03|20.21|20.05|20.19|20.03|67
1730442050000|2024-11-01 06:20:50|||||||||1
1730442280000|2024-11-01 06:24:40|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1730442300000|2024-11-01 06:25:00|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|1
1730442440000|2024-11-01 06:27:20|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|1
1730442480000|2024-11-01 06:28:00|20.22|20.06|20.24|20.08|20.24|20.08|20.22|20.06|0
1730442680000|2024-11-01 06:31:20|||||||||1
1730442890000|2024-11-01 06:34:50|||||||||2
1730443040000|2024-11-01 06:37:20|||||||||5
1730443320000|2024-11-01 06:42:00|||||||||27
1730443330000|2024-11-01 06:42:10|||||||||1
1730443470000|2024-11-01 06:44:30|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|5
1730443560000|2024-11-01 06:46:00|||||||||3
1730443750000|2024-11-01 06:49:10|20.25|20.09|20.24|20.08|20.25|20.09|20.24|20.08|0
1730443790000|2024-11-01 06:49:50|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1730443930000|2024-11-01 06:52:10|20.29|20.13|20.31|20.15|20.31|20.15|20.29|20.13|2
1730443940000|2024-11-01 06:52:20|||||||||2
1730444070000|2024-11-01 06:54:30|||||||||5
1730444090000|2024-11-01 06:54:50|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|1
1730444140000|2024-11-01 06:55:40|20.3|20.14|20.29|20.13|20.3|20.14|20.29|20.13|0
1730444160000|2024-11-01 06:56:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1730444200000|2024-11-01 06:56:40|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1730444220000|2024-11-01 06:57:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1730444230000|2024-11-01 06:57:10|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|0
1730444240000|2024-11-01 06:57:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|4
1730444250000|2024-11-01 06:57:30|20.3|20.14|20.3|20.14|20.3|20.14|20.29|20.13|3
1730444270000|2024-11-01 06:57:50|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|4
1730444470000|2024-11-01 07:01:10|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1730444480000|2024-11-01 07:01:20|||||||||1
1730444500000|2024-11-01 07:01:40|20.24|20.08|20.26|20.1|20.26|20.1|20.24|20.08|3
1730444510000|2024-11-01 07:01:50|20.25|20.09|20.26|20.1|20.26|20.1|20.25|20.09|3
1730444620000|2024-11-01 07:03:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|0
1730444630000|2024-11-01 07:03:50|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|0
1730444710000|2024-11-01 07:05:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|3
1730444860000|2024-11-01 07:07:40|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1730444870000|2024-11-01 07:07:50|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|17
1730445320000|2024-11-01 07:15:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|1
1730445340000|2024-11-01 07:15:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730445360000|2024-11-01 07:16:00|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1730445370000|2024-11-01 07:16:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730445480000|2024-11-01 07:18:00|||||||||1
1730445600000|2024-11-01 07:20:00|||||||||1
1730445700000|2024-11-01 07:21:40|||||||||1
1730445800000|2024-11-01 07:23:20|20.29|20.13|20.29|20.13|20.29|20.13|20.29|20.13|6
1730445810000|2024-11-01 07:23:30|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|5
1730445900000|2024-11-01 07:25:00|20.29|20.13|20.3|20.14|20.3|20.14|20.29|20.13|2
1730445910000|2024-11-01 07:25:10|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|0
1730445970000|2024-11-01 07:26:10|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|1
1730446020000|2024-11-01 07:27:00|||||||||2
1730446030000|2024-11-01 07:27:10|20.32|20.16|20.36|20.2|20.36|20.2|20.32|20.16|4
1730446040000|2024-11-01 07:27:20|20.31|20.15|20.31|20.15|20.31|20.15|20.31|20.15|2
1730446060000|2024-11-01 07:27:40|20.32|20.16|20.31|20.15|20.32|20.16|20.31|20.15|3
1730446070000|2024-11-01 07:27:50|20.36|20.2|20.36|20.2|20.36|20.2|20.36|20.2|0
1730446160000|2024-11-01 07:29:20|||||||||3
1730446200000|2024-11-01 07:30:00|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|2
1730446300000|2024-11-01 07:31:40|||||||||1
1730446340000|2024-11-01 07:32:20|||||||||2
1730446570000|2024-11-01 07:36:10|||||||||1
1730446720000|2024-11-01 07:38:40|||||||||1
1730446860000|2024-11-01 07:41:00|20.3|20.14|20.31|20.15|20.31|20.15|20.3|20.14|4
1730446870000|2024-11-01 07:41:10|||||||||1
1730446880000|2024-11-01 07:41:20|20.3|20.14|20.29|20.13|20.31|20.15|20.29|20.13|0
1730446940000|2024-11-01 07:42:20|20.31|20.15|20.29|20.13|20.31|20.15|20.29|20.13|8
1730447140000|2024-11-01 07:45:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730447210000|2024-11-01 07:46:50|||||||||3
1730447260000|2024-11-01 07:47:40|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|45
1730447350000|2024-11-01 07:49:10|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|9
1730447470000|2024-11-01 07:51:10|20.24|20.08|20.24|20.08|20.24|20.08|20.24|20.08|2
1730447500000|2024-11-01 07:51:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|2
1730447630000|2024-11-01 07:53:50|20.28|20.12|20.31|20.15|20.31|20.15|20.28|20.12|70
1730447640000|2024-11-01 07:54:00|||||||||9
1730447840000|2024-11-01 07:57:20|||||||||1
1730447910000|2024-11-01 07:58:30|||||||||1
1730447960000|2024-11-01 07:59:20|||||||||1
1730447970000|2024-11-01 07:59:30|20.34|20.18|20.31|20.15|20.34|20.18|20.31|20.15|6
1730447980000|2024-11-01 07:59:40|||||||||3
1730447990000|2024-11-01 07:59:50|||||||||1
1730448000000|2024-11-01 08:00:00|20.32|20.16|20.31|20.15|20.33|20.17|20.31|20.15|0
1730448020000|2024-11-01 08:00:20|||||||||4
1730448100000|2024-11-01 08:01:40|20.28|20.12|20.28|20.12|20.28|20.12|20.28|20.12|17
1730448130000|2024-11-01 08:02:10|||||||||1
1730448140000|2024-11-01 08:02:20|20.31|20.15|20.31|20.15|20.31|20.15|20.3|20.14|20
1730448150000|2024-11-01 08:02:30|20.3|20.14|20.28|20.12|20.31|20.15|20.28|20.12|0
1730448180000|2024-11-01 08:03:00|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730448200000|2024-11-01 08:03:20|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1730448210000|2024-11-01 08:03:30|20.27|20.11|20.27|20.11|20.27|20.11|20.27|20.11|0
1730448220000|2024-11-01 08:03:40|20.26|20.1|20.26|20.1|20.26|20.1|20.26|20.1|0
1730448230000|2024-11-01 08:03:50|20.27|20.11|20.26|20.1|20.27|20.11|20.26|20.1|0
1730448300000|2024-11-01 08:05:00|20.25|20.09|20.21|20.05|20.25|20.09|20.21|20.05|103
1730448330000|2024-11-01 08:05:30|20.23|20.07|20.23|20.07|20.23|20.07|20.23|20.07|0
1730448350000|2024-11-01 08:05:50|||||||||1
1730448360000|2024-11-01 08:06:00|20.25|20.09|20.23|20.07|20.25|20.09|20.23|20.07|9
1730448390000|2024-11-01 08:06:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|1
1730448470000|2024-11-01 08:07:50|||||||||1
1730448570000|2024-11-01 08:09:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|3
1730448590000|2024-11-01 08:09:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|1
1730448610000|2024-11-01 08:10:10|20.18|20.02|20.18|20.02|20.18|20.02|20.17|20.01|1
1730448700000|2024-11-01 08:11:40|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|7
1730448720000|2024-11-01 08:12:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|15
1730448770000|2024-11-01 08:12:50|||||||||1
1730448790000|2024-11-01 08:13:10|||||||||1
1730448820000|2024-11-01 08:13:40|20.17|20.01|20.16|20|20.18|20.02|20.16|20|12
1730448830000|2024-11-01 08:13:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1730448840000|2024-11-01 08:14:00|||||||||3
1730448850000|2024-11-01 08:14:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1730448860000|2024-11-01 08:14:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|1
1730448960000|2024-11-01 08:16:00|20.16|20|20.16|20|20.16|20|20.16|20|10
1730449030000|2024-11-01 08:17:10|||||||||7
1730449110000|2024-11-01 08:18:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1730449130000|2024-11-01 08:18:50|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|2
1730449150000|2024-11-01 08:19:10|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1730449160000|2024-11-01 08:19:20|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730449200000|2024-11-01 08:20:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1730449220000|2024-11-01 08:20:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|4
1730449230000|2024-11-01 08:20:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1730449240000|2024-11-01 08:20:40|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|0
1730449260000|2024-11-01 08:21:00|20.17|20.01|20.16|20|20.18|20.02|20.15|19.99|17
1730449270000|2024-11-01 08:21:10|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|19
1730449280000|2024-11-01 08:21:20|20.16|20|20.13|19.97|20.16|20|20.13|19.97|3
1730449290000|2024-11-01 08:21:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|6
1730449300000|2024-11-01 08:21:40|||||||||2
1730449310000|2024-11-01 08:21:50|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1730449330000|2024-11-01 08:22:10|20.13|19.97|20.16|20|20.16|20|20.13|19.97|4
1730449340000|2024-11-01 08:22:20|||||||||1
1730449350000|2024-11-01 08:22:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730449410000|2024-11-01 08:23:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1730449420000|2024-11-01 08:23:40|20.16|20|20.13|19.97|20.16|20|20.13|19.97|1
1730449430000|2024-11-01 08:23:50|20.16|20|20.18|20.02|20.18|20.02|20.16|20|13
1730449480000|2024-11-01 08:24:40|20.21|20.05|20.2|20.04|20.21|20.05|20.2|20.04|84
1730449500000|2024-11-01 08:25:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730449510000|2024-11-01 08:25:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|0
1730449520000|2024-11-01 08:25:20|20.18|20.02|20.21|20.05|20.21|20.05|20.18|20.02|0
1730449550000|2024-11-01 08:25:50|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|0
1730449560000|2024-11-01 08:26:00|20.2|20.04|20.21|20.05|20.21|20.05|20.2|20.04|1
1730449570000|2024-11-01 08:26:10|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|1
1730449580000|2024-11-01 08:26:20|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1730449610000|2024-11-01 08:26:50|20.2|20.04|20.2|20.04|20.2|20.04|20.18|20.02|0
1730449620000|2024-11-01 08:27:00|20.18|20.02|20.18|20.02|20.2|20.04|20.18|20.02|0
1730449640000|2024-11-01 08:27:20|||||||||1
1730449660000|2024-11-01 08:27:40|||||||||3
1730449710000|2024-11-01 08:28:30|||||||||6
1730449890000|2024-11-01 08:31:30|20.16|20|20.18|20.02|20.18|20.02|20.16|20|0
1730449950000|2024-11-01 08:32:30|||||||||2
1730449970000|2024-11-01 08:32:50|20.16|20|20.16|20|20.16|20|20.16|20|0
1730450010000|2024-11-01 08:33:30|||||||||1
1730450020000|2024-11-01 08:33:40|20.15|19.99|20.15|19.99|20.16|20|20.15|19.99|0
1730450030000|2024-11-01 08:33:50|20.16|20|20.16|20|20.16|20|20.15|19.99|0
1730450040000|2024-11-01 08:34:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730450050000|2024-11-01 08:34:10|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1730450070000|2024-11-01 08:34:30|||||||||1
1730450110000|2024-11-01 08:35:10|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|0
1730450120000|2024-11-01 08:35:20|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1730450160000|2024-11-01 08:36:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|0
1730450190000|2024-11-01 08:36:30|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|6
1730450220000|2024-11-01 08:37:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|4
1730450290000|2024-11-01 08:38:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1730450300000|2024-11-01 08:38:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1730450340000|2024-11-01 08:39:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|2
1730450350000|2024-11-01 08:39:10|||||||||2
1730450360000|2024-11-01 08:39:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1730450370000|2024-11-01 08:39:30|20.18|20.02|20.16|20|20.18|20.02|20.16|20|1
1730450380000|2024-11-01 08:39:40|20.17|20.01|20.17|20.01|20.17|20.01|20.16|20|0
1730450400000|2024-11-01 08:40:00|20.16|20|20.16|20|20.16|20|20.16|20|0
1730450410000|2024-11-01 08:40:10|||||||||2
1730450420000|2024-11-01 08:40:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1730450440000|2024-11-01 08:40:40|||||||||3
1730450460000|2024-11-01 08:41:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|1
1730450520000|2024-11-01 08:42:00|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|2
1730450530000|2024-11-01 08:42:10|20.21|20.05|20.21|20.05|20.21|20.05|20.21|20.05|0
1730450560000|2024-11-01 08:42:40|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|7
1730450580000|2024-11-01 08:43:00|||||||||9
1730450600000|2024-11-01 08:43:20|||||||||1
1730450660000|2024-11-01 08:44:20|20.16|20|20.16|20|20.16|20|20.16|20|0
1730450670000|2024-11-01 08:44:30|20.17|20.01|20.16|20|20.17|20.01|20.16|20|0
1730450690000|2024-11-01 08:44:50|||||||||2
1730450730000|2024-11-01 08:45:30|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|2
1730450770000|2024-11-01 08:46:10|||||||||1
1730450810000|2024-11-01 08:46:50|||||||||1
1730450830000|2024-11-01 08:47:10|||||||||2
1730451050000|2024-11-01 08:50:50|||||||||2
1730451100000|2024-11-01 08:51:40|20.16|20|20.18|20.02|20.18|20.02|20.16|20|18
1730451110000|2024-11-01 08:51:50|||||||||2
1730451180000|2024-11-01 08:53:00|20.17|20.01|20.18|20.02|20.18|20.02|20.16|20|20
1730451190000|2024-11-01 08:53:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1730451290000|2024-11-01 08:54:50|||||||||2
1730451320000|2024-11-01 08:55:20|||||||||1
1730451330000|2024-11-01 08:55:30|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|14
1730451340000|2024-11-01 08:55:40|20.21|20.05|20.23|20.07|20.23|20.07|20.18|20.02|19
1730451350000|2024-11-01 08:55:50|||||||||1
1730451430000|2024-11-01 08:57:10|||||||||4
1730451460000|2024-11-01 08:57:40|20.21|20.05|20.23|20.07|20.23|20.07|20.21|20.05|2
1730451470000|2024-11-01 08:57:50|||||||||1
1730451520000|2024-11-01 08:58:40|20.22|20.06|20.23|20.07|20.23|20.07|20.22|20.06|0
1730451550000|2024-11-01 08:59:10|20.22|20.06|20.23|20.07|20.23|20.07|20.21|20.05|7
1730451560000|2024-11-01 08:59:20|20.22|20.06|20.18|20.02|20.22|20.06|20.18|20.02|2
1730451570000|2024-11-01 08:59:30|||||||||1
1730451590000|2024-11-01 08:59:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|4
1730451600000|2024-11-01 09:00:00|20.21|20.05|20.18|20.02|20.21|20.05|20.18|20.02|3
1730451610000|2024-11-01 09:00:10|20.2|20.04|20.18|20.02|20.2|20.04|20.18|20.02|0
1730451650000|2024-11-01 09:00:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|15
1730451660000|2024-11-01 09:01:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|56
1730451670000|2024-11-01 09:01:10|20.16|20|20.13|19.97|20.16|20|20.13|19.97|76
1730451680000|2024-11-01 09:01:20|20.15|19.99|20.16|20|20.16|20|20.13|19.97|0
1730451720000|2024-11-01 09:02:00|20.15|19.99|20.16|20|20.16|20|20.15|19.99|27
1730451750000|2024-11-01 09:02:30|||||||||2
1730451760000|2024-11-01 09:02:40|||||||||1
1730451790000|2024-11-01 09:03:10|||||||||3
1730451830000|2024-11-01 09:03:50|||||||||2
1730451900000|2024-11-01 09:05:00|||||||||2
1730451910000|2024-11-01 09:05:10|||||||||33
1730451940000|2024-11-01 09:05:40|||||||||3
1730451980000|2024-11-01 09:06:20|||||||||2
1730452030000|2024-11-01 09:07:10|||||||||2
1730452040000|2024-11-01 09:07:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|19
1730452050000|2024-11-01 09:07:30|||||||||3
1730452070000|2024-11-01 09:07:50|||||||||2
1730452110000|2024-11-01 09:08:30|||||||||2
1730452130000|2024-11-01 09:08:50|||||||||1
1730452140000|2024-11-01 09:09:00|||||||||10
1730452190000|2024-11-01 09:09:50|||||||||14
1730452220000|2024-11-01 09:10:20|||||||||8
1730452290000|2024-11-01 09:11:30|||||||||10
1730452460000|2024-11-01 09:14:20|||||||||2
1730452510000|2024-11-01 09:15:10|||||||||2
1730452570000|2024-11-01 09:16:10|||||||||1
1730452630000|2024-11-01 09:17:10|||||||||2
1730452690000|2024-11-01 09:18:10|||||||||1
1730452720000|2024-11-01 09:18:40|||||||||1
1730452740000|2024-11-01 09:19:00|20.16|20|20.16|20|20.16|20|20.16|20|9
1730452760000|2024-11-01 09:19:20|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|3
1730452790000|2024-11-01 09:19:50|||||||||1
1730452830000|2024-11-01 09:20:30|20.16|20|20.16|20|20.16|20|20.16|20|4
1730452870000|2024-11-01 09:21:10|||||||||1
1730452890000|2024-11-01 09:21:30|||||||||10
1730452910000|2024-11-01 09:21:50|||||||||3
1730452920000|2024-11-01 09:22:00|||||||||2
1730452950000|2024-11-01 09:22:30|||||||||2
1730452970000|2024-11-01 09:22:50|||||||||2
1730452990000|2024-11-01 09:23:10|||||||||9
1730453000000|2024-11-01 09:23:20|||||||||4
1730453010000|2024-11-01 09:23:30|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|9
1730453020000|2024-11-01 09:23:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|22
1730453030000|2024-11-01 09:23:50|20.16|20|20.16|20|20.16|20|20.16|20|14
1730453050000|2024-11-01 09:24:10|||||||||5
1730453070000|2024-11-01 09:24:30|||||||||1
1730453080000|2024-11-01 09:24:40|||||||||5
1730453100000|2024-11-01 09:25:00|||||||||2
1730453110000|2024-11-01 09:25:10|||||||||8
1730453120000|2024-11-01 09:25:20|||||||||4
1730453140000|2024-11-01 09:25:40|||||||||2
1730453170000|2024-11-01 09:26:10|||||||||9
1730453180000|2024-11-01 09:26:20|||||||||2
1730453190000|2024-11-01 09:26:30|||||||||2
1730453200000|2024-11-01 09:26:40|||||||||1
1730453210000|2024-11-01 09:26:50|||||||||2
1730453230000|2024-11-01 09:27:10|||||||||2
1730453240000|2024-11-01 09:27:20|||||||||2
1730453260000|2024-11-01 09:27:40|||||||||2
1730453290000|2024-11-01 09:28:10|||||||||2
1730453330000|2024-11-01 09:28:50|||||||||1
1730453340000|2024-11-01 09:29:00|||||||||50
1730453350000|2024-11-01 09:29:10|||||||||40
1730453380000|2024-11-01 09:29:40|||||||||4
1730453390000|2024-11-01 09:29:50|||||||||3
1730453410000|2024-11-01 09:30:10|||||||||2
1730453430000|2024-11-01 09:30:30|||||||||2
1730453440000|2024-11-01 09:30:40|||||||||2
1730453460000|2024-11-01 09:31:00|||||||||11
1730453470000|2024-11-01 09:31:10|||||||||1
1730453490000|2024-11-01 09:31:30|||||||||2
1730453540000|2024-11-01 09:32:20|||||||||1
1730453560000|2024-11-01 09:32:40|||||||||2
1730453580000|2024-11-01 09:33:00|||||||||3
1730453600000|2024-11-01 09:33:20|||||||||27
1730453610000|2024-11-01 09:33:30|||||||||3
1730453620000|2024-11-01 09:33:40|||||||||2
1730453650000|2024-11-01 09:34:10|||||||||4
1730453660000|2024-11-01 09:34:20|||||||||2
1730453680000|2024-11-01 09:34:40|||||||||1
1730453690000|2024-11-01 09:34:50|||||||||1
1730453710000|2024-11-01 09:35:10|||||||||2
1730453770000|2024-11-01 09:36:10|||||||||2
1730453830000|2024-11-01 09:37:10|||||||||1
1730453850000|2024-11-01 09:37:30|||||||||2
1730453910000|2024-11-01 09:38:30|||||||||4
1730453920000|2024-11-01 09:38:40|20.18|20.02|20.16|20|20.18|20.02|20.16|20|42
1730453930000|2024-11-01 09:38:50|||||||||3
1730453950000|2024-11-01 09:39:10|20.18|20.02|20.16|20|20.18|20.02|20.16|20|3
1730453960000|2024-11-01 09:39:20|20.17|20.01|20.21|20.05|20.21|20.05|20.17|20.01|2
1730453970000|2024-11-01 09:39:30|||||||||2
1730453980000|2024-11-01 09:39:40|||||||||1
1730454000000|2024-11-01 09:40:00|||||||||1
1730454030000|2024-11-01 09:40:30|||||||||4
1730454050000|2024-11-01 09:40:50|||||||||1
1730454120000|2024-11-01 09:42:00|||||||||3
1730454200000|2024-11-01 09:43:20|||||||||1
1730454280000|2024-11-01 09:44:40|||||||||1
1730454350000|2024-11-01 09:45:50|||||||||2
1730454360000|2024-11-01 09:46:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|46
1730454380000|2024-11-01 09:46:20|||||||||1
1730454410000|2024-11-01 09:46:50|||||||||5
1730454430000|2024-11-01 09:47:10|||||||||1
1730454670000|2024-11-01 09:51:10|||||||||2
1730454690000|2024-11-01 09:51:30|||||||||2
1730454750000|2024-11-01 09:52:30|||||||||2
1730454870000|2024-11-01 09:54:30|||||||||3
1730454890000|2024-11-01 09:54:50|||||||||2
1730454920000|2024-11-01 09:55:20|||||||||2
1730454930000|2024-11-01 09:55:30|||||||||2
1730454940000|2024-11-01 09:55:40|||||||||2
1730454970000|2024-11-01 09:56:10|||||||||2
1730454990000|2024-11-01 09:56:30|||||||||2
1730455000000|2024-11-01 09:56:40|||||||||2
1730455010000|2024-11-01 09:56:50|||||||||2
1730455020000|2024-11-01 09:57:00|||||||||2
1730455040000|2024-11-01 09:57:20|||||||||1
1730455100000|2024-11-01 09:58:20|||||||||2
1730455170000|2024-11-01 09:59:30|||||||||2
1730455280000|2024-11-01 10:01:20|||||||||5
1730455370000|2024-11-01 10:02:50|||||||||1
1730455410000|2024-11-01 10:03:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|25
1730455420000|2024-11-01 10:03:40|20.17|20.01|20.14|19.98|20.18|20.02|20.14|19.98|94
1730455430000|2024-11-01 10:03:50|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|15
1730455530000|2024-11-01 10:05:30|||||||||5
1730455550000|2024-11-01 10:05:50|||||||||1
1730455660000|2024-11-01 10:07:40|||||||||1
1730455670000|2024-11-01 10:07:50|||||||||7
1730455710000|2024-11-01 10:08:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|12
1730455720000|2024-11-01 10:08:40|||||||||6
1730455770000|2024-11-01 10:09:30|||||||||3
1730455830000|2024-11-01 10:10:30|||||||||2
1730455980000|2024-11-01 10:13:00|||||||||6
1730456000000|2024-11-01 10:13:20|||||||||5
1730456050000|2024-11-01 10:14:10|||||||||4
1730456080000|2024-11-01 10:14:40|||||||||3
1730456100000|2024-11-01 10:15:00|||||||||5
1730456110000|2024-11-01 10:15:10|||||||||4
1730456200000|2024-11-01 10:16:40|||||||||1
1730456230000|2024-11-01 10:17:10|||||||||4
1730456240000|2024-11-01 10:17:20|||||||||5
1730456300000|2024-11-01 10:18:20|20.11|19.95|20.13|19.97|20.13|19.97|20.11|19.95|56
1730456700000|2024-11-01 10:25:00|||||||||1
1730456760000|2024-11-01 10:26:00|||||||||39
1730456770000|2024-11-01 10:26:10|||||||||1
1730456780000|2024-11-01 10:26:20|20.11|19.95|20.11|19.95|20.11|19.95|20.11|19.95|29
1730456830000|2024-11-01 10:27:10|||||||||2
1730456850000|2024-11-01 10:27:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|26
1730456900000|2024-11-01 10:28:20|||||||||1
1730456930000|2024-11-01 10:28:50|||||||||1
1730456950000|2024-11-01 10:29:10|||||||||1
1730456960000|2024-11-01 10:29:20|||||||||4
1730457080000|2024-11-01 10:31:20|||||||||1
1730457130000|2024-11-01 10:32:10|||||||||2
1730457330000|2024-11-01 10:35:30|||||||||1
1730457650000|2024-11-01 10:40:50|20.11|19.95|20.11|19.95|20.12|19.96|20.11|19.95|59
1730458200000|2024-11-01 10:50:00|||||||||2
1730458340000|2024-11-01 10:52:20|||||||||1
1730458420000|2024-11-01 10:53:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|106
1730458460000|2024-11-01 10:54:20|||||||||108
1730458470000|2024-11-01 10:54:30|20.03|19.87|20.06|19.9|20.06|19.9|20.03|19.87|63
1730458490000|2024-11-01 10:54:50|20.02|19.86|20.01|19.85|20.04|19.88|20.01|19.85|85
1730458530000|2024-11-01 10:55:30|||||||||2
1730458570000|2024-11-01 10:56:10|||||||||50
1730458690000|2024-11-01 10:58:10|||||||||2
1730458790000|2024-11-01 10:59:50|||||||||3
1730458890000|2024-11-01 11:01:30|19.98|19.82|20.01|19.85|20.01|19.85|19.98|19.82|26
1730458900000|2024-11-01 11:01:40|||||||||1
1730459010000|2024-11-01 11:03:30|||||||||4
1730459030000|2024-11-01 11:03:50|||||||||9
1730459050000|2024-11-01 11:04:10|||||||||1
1730459100000|2024-11-01 11:05:00|||||||||1
1730459210000|2024-11-01 11:06:50|||||||||40
1730459220000|2024-11-01 11:07:00|||||||||1
1730459230000|2024-11-01 11:07:10|||||||||10
1730459240000|2024-11-01 11:07:20|||||||||1
1730459420000|2024-11-01 11:10:20|||||||||2
1730459460000|2024-11-01 11:11:00|||||||||2
1730459490000|2024-11-01 11:11:30|||||||||2
1730459510000|2024-11-01 11:11:50|||||||||10
1730459520000|2024-11-01 11:12:00|||||||||1
1730459530000|2024-11-01 11:12:10|||||||||1
1730459540000|2024-11-01 11:12:20|||||||||3
1730459550000|2024-11-01 11:12:30|||||||||2
1730459560000|2024-11-01 11:12:40|||||||||2
1730459590000|2024-11-01 11:13:10|||||||||2
1730459600000|2024-11-01 11:13:20|||||||||1
1730459610000|2024-11-01 11:13:30|||||||||2
1730459670000|2024-11-01 11:14:30|||||||||1
1730459680000|2024-11-01 11:14:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|1
1730459690000|2024-11-01 11:14:50|||||||||1
1730459700000|2024-11-01 11:15:00|||||||||1
1730459710000|2024-11-01 11:15:10|||||||||1
1730459730000|2024-11-01 11:15:30|||||||||1
1730459740000|2024-11-01 11:15:40|||||||||2
1730459770000|2024-11-01 11:16:10|||||||||5
1730459790000|2024-11-01 11:16:30|||||||||2
1730459940000|2024-11-01 11:19:00|||||||||3
1730459950000|2024-11-01 11:19:10|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|23
1730459970000|2024-11-01 11:19:30|||||||||1
1730460000000|2024-11-01 11:20:00|||||||||1
1730460020000|2024-11-01 11:20:20|19.96|19.8|19.97|19.81|19.98|19.82|19.96|19.8|6
1730460030000|2024-11-01 11:20:30|||||||||1
1730460040000|2024-11-01 11:20:40|||||||||1
1730460050000|2024-11-01 11:20:50|||||||||1
1730460060000|2024-11-01 11:21:00|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|0
1730460070000|2024-11-01 11:21:10|||||||||2
1730460080000|2024-11-01 11:21:20|||||||||20
1730460090000|2024-11-01 11:21:30|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|36
1730460100000|2024-11-01 11:21:40|19.98|19.82|19.98|19.82|19.98|19.82|19.96|19.8|21
1730460120000|2024-11-01 11:22:00|||||||||2
1730460130000|2024-11-01 11:22:10|||||||||3
1730460150000|2024-11-01 11:22:30|||||||||2
1730460190000|2024-11-01 11:23:10|||||||||2
1730460210000|2024-11-01 11:23:30|||||||||2
1730460220000|2024-11-01 11:23:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|38
1730460240000|2024-11-01 11:24:00|||||||||2
1730460260000|2024-11-01 11:24:20|||||||||2
1730460270000|2024-11-01 11:24:30|||||||||1
1730460280000|2024-11-01 11:24:40|||||||||2
1730460310000|2024-11-01 11:25:10|||||||||2
1730460350000|2024-11-01 11:25:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|1
1730460390000|2024-11-01 11:26:30|||||||||2
1730460400000|2024-11-01 11:26:40|||||||||3
1730460410000|2024-11-01 11:26:50|||||||||2
1730460420000|2024-11-01 11:27:00|||||||||1
1730460440000|2024-11-01 11:27:20|||||||||9
1730460460000|2024-11-01 11:27:40|||||||||1
1730460470000|2024-11-01 11:27:50|||||||||7
1730460500000|2024-11-01 11:28:20|||||||||5
1730460600000|2024-11-01 11:30:00|||||||||1
1730460610000|2024-11-01 11:30:10|||||||||5
1730460700000|2024-11-01 11:31:40|||||||||1
1730460730000|2024-11-01 11:32:10|||||||||1
1730460840000|2024-11-01 11:34:00|||||||||2
1730460900000|2024-11-01 11:35:00|||||||||2
1730460920000|2024-11-01 11:35:20|||||||||1
1730460930000|2024-11-01 11:35:30|||||||||1
1730460940000|2024-11-01 11:35:40|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|6
1730460950000|2024-11-01 11:35:50|||||||||23
1730460970000|2024-11-01 11:36:10|||||||||1
1730460980000|2024-11-01 11:36:20|||||||||1
1730461000000|2024-11-01 11:36:40|||||||||3
1730461010000|2024-11-01 11:36:50|||||||||3
1730461060000|2024-11-01 11:37:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|41
1730461070000|2024-11-01 11:37:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1730461080000|2024-11-01 11:38:00|||||||||4
1730461110000|2024-11-01 11:38:30|||||||||5
1730461190000|2024-11-01 11:39:50|||||||||3
1730461250000|2024-11-01 11:40:50|||||||||1
1730461270000|2024-11-01 11:41:10|||||||||6
1730461280000|2024-11-01 11:41:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|28
1730461300000|2024-11-01 11:41:40|||||||||1
1730461310000|2024-11-01 11:41:50|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|22
1730461320000|2024-11-01 11:42:00|||||||||104
1730461360000|2024-11-01 11:42:40|||||||||2
1730461470000|2024-11-01 11:44:30|||||||||14
1730461480000|2024-11-01 11:44:40|||||||||20
1730461490000|2024-11-01 11:44:50|||||||||2
1730461560000|2024-11-01 11:46:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|5
1730461570000|2024-11-01 11:46:10|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|2
1730461580000|2024-11-01 11:46:20|19.96|19.8|19.93|19.77|19.96|19.8|19.93|19.77|1
1730461610000|2024-11-01 11:46:50|19.97|19.81|19.93|19.77|19.97|19.81|19.93|19.77|12
1730461640000|2024-11-01 11:47:20|||||||||132
1730461650000|2024-11-01 11:47:30|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|56
1730461660000|2024-11-01 11:47:40|||||||||11
1730461710000|2024-11-01 11:48:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|31
1730461720000|2024-11-01 11:48:40|||||||||26
1730461730000|2024-11-01 11:48:50|||||||||49
1730461740000|2024-11-01 11:49:00|||||||||15
1730461760000|2024-11-01 11:49:20|||||||||3
1730461780000|2024-11-01 11:49:40|||||||||5
1730461820000|2024-11-01 11:50:20|||||||||6
1730461870000|2024-11-01 11:51:10|||||||||2
1730461880000|2024-11-01 11:51:20|||||||||10
1730461910000|2024-11-01 11:51:50|||||||||10
1730461940000|2024-11-01 11:52:20|||||||||10
1730461970000|2024-11-01 11:52:50|||||||||2
1730462000000|2024-11-01 11:53:20|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1730462190000|2024-11-01 11:56:30|19.91|19.75|19.88|19.72|19.91|19.75|19.88|19.72|4
1730462200000|2024-11-01 11:56:40|||||||||2
1730462220000|2024-11-01 11:57:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|29
1730462250000|2024-11-01 11:57:30|||||||||25
1730462280000|2024-11-01 11:58:00|||||||||25
1730462290000|2024-11-01 11:58:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730462580000|2024-11-01 12:03:00|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|87
1730462600000|2024-11-01 12:03:20|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|56
1730462610000|2024-11-01 12:03:30|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|1
1730462620000|2024-11-01 12:03:40|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|0
1730462630000|2024-11-01 12:03:50|||||||||2
1730462660000|2024-11-01 12:04:20|19.93|19.77|19.9|19.74|19.93|19.77|19.9|19.74|41
1730462690000|2024-11-01 12:04:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1730462720000|2024-11-01 12:05:20|||||||||1
1730462730000|2024-11-01 12:05:30|||||||||10
1730462900000|2024-11-01 12:08:20|||||||||1
1730462910000|2024-11-01 12:08:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1730462950000|2024-11-01 12:09:10|||||||||5
1730462980000|2024-11-01 12:09:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|67
1730462990000|2024-11-01 12:09:50|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1730463040000|2024-11-01 12:10:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|43
1730463050000|2024-11-01 12:10:50|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1730463070000|2024-11-01 12:11:10|||||||||1
1730463100000|2024-11-01 12:11:40|||||||||3
1730463300000|2024-11-01 12:15:00|||||||||4
1730463360000|2024-11-01 12:16:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|8
1730463370000|2024-11-01 12:16:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|46
1730463390000|2024-11-01 12:16:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730463440000|2024-11-01 12:17:20|||||||||3
1730463480000|2024-11-01 12:18:00|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|58
1730463500000|2024-11-01 12:18:20|||||||||1
1730463730000|2024-11-01 12:22:10|||||||||1
1730463840000|2024-11-01 12:24:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|6
1730463850000|2024-11-01 12:24:10|||||||||4
1730463860000|2024-11-01 12:24:20|||||||||66
1730463870000|2024-11-01 12:24:30|||||||||2
1730463880000|2024-11-01 12:24:40|||||||||1
1730463890000|2024-11-01 12:24:50|||||||||2
1730463930000|2024-11-01 12:25:30|||||||||1
1730463950000|2024-11-01 12:25:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|1
1730463980000|2024-11-01 12:26:20|||||||||13
1730463990000|2024-11-01 12:26:30|||||||||1
1730464000000|2024-11-01 12:26:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1730464010000|2024-11-01 12:26:50|||||||||6
1730464020000|2024-11-01 12:27:00|||||||||16
1730464030000|2024-11-01 12:27:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|11
1730464040000|2024-11-01 12:27:20|||||||||2
1730464070000|2024-11-01 12:27:50|||||||||2
1730464090000|2024-11-01 12:28:10|||||||||18
1730464110000|2024-11-01 12:28:30|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|83
1730464130000|2024-11-01 12:28:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|15
1730464140000|2024-11-01 12:29:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|37
1730464150000|2024-11-01 12:29:10|19.94|19.78|19.98|19.82|19.98|19.82|19.94|19.78|77
1730464170000|2024-11-01 12:29:30|19.97|19.81|19.95|19.79|19.98|19.82|19.95|19.79|157
1730464190000|2024-11-01 12:29:50|||||||||1
1730464200000|2024-11-01 12:30:00|19.94|19.78|19.94|19.78|19.99|19.83|19.89|19.73|119
1730464210000|2024-11-01 12:30:10|19.98|19.82|19.95|19.79|20.08|19.92|19.93|19.77|135
1730464220000|2024-11-01 12:30:20|19.94|19.78|19.9|19.74|19.94|19.78|19.9|19.74|19
1730464230000|2024-11-01 12:30:30|19.92|19.76|19.94|19.78|19.94|19.78|19.9|19.74|18
1730464240000|2024-11-01 12:30:40|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|11
1730464260000|2024-11-01 12:31:00|19.92|19.76|19.9|19.74|19.95|19.79|19.9|19.74|15
1730464270000|2024-11-01 12:31:10|||||||||2
1730464290000|2024-11-01 12:31:30|||||||||23
1730464310000|2024-11-01 12:31:50|19.83|19.67|19.78|19.62|19.83|19.67|19.77|19.61|69
1730464320000|2024-11-01 12:32:00|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1730464330000|2024-11-01 12:32:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|6
1730464340000|2024-11-01 12:32:20|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|3
1730464350000|2024-11-01 12:32:30|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|0
1730464360000|2024-11-01 12:32:40|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|51
1730464380000|2024-11-01 12:33:00|||||||||2
1730464390000|2024-11-01 12:33:10|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|17
1730464400000|2024-11-01 12:33:20|||||||||1
1730464410000|2024-11-01 12:33:30|||||||||2
1730464430000|2024-11-01 12:33:50|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|23
1730464440000|2024-11-01 12:34:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|14
1730464450000|2024-11-01 12:34:10|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|17
1730464470000|2024-11-01 12:34:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|2
1730464480000|2024-11-01 12:34:40|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|3
1730464490000|2024-11-01 12:34:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1730464500000|2024-11-01 12:35:00|19.87|19.71|19.85|19.69|19.88|19.72|19.85|19.69|17
1730464520000|2024-11-01 12:35:20|||||||||17
1730464530000|2024-11-01 12:35:30|||||||||1
1730464560000|2024-11-01 12:36:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|7
1730464570000|2024-11-01 12:36:10|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|26
1730464580000|2024-11-01 12:36:20|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|23
1730464590000|2024-11-01 12:36:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|18
1730464610000|2024-11-01 12:36:50|||||||||1
1730464620000|2024-11-01 12:37:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|27
1730464630000|2024-11-01 12:37:10|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|10
1730464640000|2024-11-01 12:37:20|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|28
1730464650000|2024-11-01 12:37:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1730464670000|2024-11-01 12:37:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1730464680000|2024-11-01 12:38:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1730464690000|2024-11-01 12:38:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1730464710000|2024-11-01 12:38:30|||||||||1
1730464720000|2024-11-01 12:38:40|||||||||6
1730464730000|2024-11-01 12:38:50|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|38
1730464740000|2024-11-01 12:39:00|||||||||10
1730464750000|2024-11-01 12:39:10|19.9|19.74|19.85|19.69|19.9|19.74|19.85|19.69|13
1730464760000|2024-11-01 12:39:20|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|12
1730464770000|2024-11-01 12:39:30|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|10
1730464780000|2024-11-01 12:39:40|||||||||1
1730464790000|2024-11-01 12:39:50|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|1
1730464800000|2024-11-01 12:40:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|15
1730464810000|2024-11-01 12:40:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|35
1730464850000|2024-11-01 12:40:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|3
1730464860000|2024-11-01 12:41:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1730464870000|2024-11-01 12:41:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1730464910000|2024-11-01 12:41:50|||||||||20
1730464920000|2024-11-01 12:42:00|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|59
1730464950000|2024-11-01 12:42:30|||||||||1
1730464960000|2024-11-01 12:42:40|||||||||1
1730464970000|2024-11-01 12:42:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|6
1730464980000|2024-11-01 12:43:00|19.85|19.69|19.85|19.69|19.85|19.69|19.84|19.68|12
1730465030000|2024-11-01 12:43:50|||||||||1
1730465040000|2024-11-01 12:44:00|||||||||5
1730465060000|2024-11-01 12:44:20|||||||||5
1730465070000|2024-11-01 12:44:30|||||||||4
1730465090000|2024-11-01 12:44:50|||||||||16
1730465110000|2024-11-01 12:45:10|||||||||10
1730465170000|2024-11-01 12:46:10|||||||||31
1730465220000|2024-11-01 12:47:00|||||||||21
1730465260000|2024-11-01 12:47:40|||||||||7
1730465290000|2024-11-01 12:48:10|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|20
1730465300000|2024-11-01 12:48:20|||||||||12
1730465320000|2024-11-01 12:48:40|||||||||19
1730465330000|2024-11-01 12:48:50|||||||||27
1730465340000|2024-11-01 12:49:00|19.93|19.77|19.93|19.77|19.93|19.77|19.92|19.76|36
1730465350000|2024-11-01 12:49:10|19.9|19.74|19.93|19.77|19.93|19.77|19.9|19.74|17
1730465360000|2024-11-01 12:49:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1730465380000|2024-11-01 12:49:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|16
1730465390000|2024-11-01 12:49:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|18
1730465400000|2024-11-01 12:50:00|19.94|19.78|19.95|19.79|19.95|19.79|19.94|19.78|0
1730465410000|2024-11-01 12:50:10|||||||||1
1730465420000|2024-11-01 12:50:20|||||||||1
1730465430000|2024-11-01 12:50:30|19.93|19.77|19.9|19.74|19.94|19.78|19.9|19.74|33
1730465490000|2024-11-01 12:51:30|||||||||3
1730465520000|2024-11-01 12:52:00|||||||||5
1730465550000|2024-11-01 12:52:30|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|7
1730465560000|2024-11-01 12:52:40|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|0
1730465570000|2024-11-01 12:52:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1730465590000|2024-11-01 12:53:10|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1730465640000|2024-11-01 12:54:00|||||||||11
1730465680000|2024-11-01 12:54:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|66
1730465690000|2024-11-01 12:54:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1730465700000|2024-11-01 12:55:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|2
1730465710000|2024-11-01 12:55:10|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|0
1730465720000|2024-11-01 12:55:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730465730000|2024-11-01 12:55:30|||||||||2
1730465750000|2024-11-01 12:55:50|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|2
1730465760000|2024-11-01 12:56:00|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|0
1730465780000|2024-11-01 12:56:20|||||||||3
1730465810000|2024-11-01 12:56:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|2
1730465860000|2024-11-01 12:57:40|||||||||2
1730465950000|2024-11-01 12:59:10|||||||||1
1730465980000|2024-11-01 12:59:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|6
1730466000000|2024-11-01 13:00:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|1
1730466020000|2024-11-01 13:00:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|21
1730466030000|2024-11-01 13:00:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730466040000|2024-11-01 13:00:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730466080000|2024-11-01 13:01:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730466180000|2024-11-01 13:03:00|||||||||6
1730466250000|2024-11-01 13:04:10|||||||||27
1730466260000|2024-11-01 13:04:20|||||||||4
1730466270000|2024-11-01 13:04:30|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|18
1730466290000|2024-11-01 13:04:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|6
1730466300000|2024-11-01 13:05:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1730466320000|2024-11-01 13:05:20|19.92|19.76|19.9|19.74|19.93|19.77|19.9|19.74|35
1730466330000|2024-11-01 13:05:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1730466340000|2024-11-01 13:05:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730466350000|2024-11-01 13:05:50|||||||||28
1730466360000|2024-11-01 13:06:00|||||||||12
1730466400000|2024-11-01 13:06:40|||||||||56
1730466430000|2024-11-01 13:07:10|19.89|19.73|19.89|19.73|19.9|19.74|19.88|19.72|0
1730466440000|2024-11-01 13:07:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730466450000|2024-11-01 13:07:30|||||||||4
1730466490000|2024-11-01 13:08:10|||||||||1
1730466640000|2024-11-01 13:10:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|2
1730466680000|2024-11-01 13:11:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|11
1730466690000|2024-11-01 13:11:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1730466720000|2024-11-01 13:12:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730466850000|2024-11-01 13:14:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|34
1730466880000|2024-11-01 13:14:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|29
1730466900000|2024-11-01 13:15:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730466920000|2024-11-01 13:15:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1730466950000|2024-11-01 13:15:50|||||||||2
1730467030000|2024-11-01 13:17:10|||||||||7
1730467090000|2024-11-01 13:18:10|||||||||8
1730467110000|2024-11-01 13:18:30|||||||||10
1730467270000|2024-11-01 13:21:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1730467280000|2024-11-01 13:21:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730467290000|2024-11-01 13:21:30|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1730467300000|2024-11-01 13:21:40|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|0
1730467310000|2024-11-01 13:21:50|||||||||1
1730467320000|2024-11-01 13:22:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1730467330000|2024-11-01 13:22:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730467420000|2024-11-01 13:23:40|||||||||1
1730467440000|2024-11-01 13:24:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730467450000|2024-11-01 13:24:10|||||||||8
1730467500000|2024-11-01 13:25:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1730467520000|2024-11-01 13:25:20|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1730467530000|2024-11-01 13:25:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730467540000|2024-11-01 13:25:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1730467600000|2024-11-01 13:26:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1730467620000|2024-11-01 13:27:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1730467630000|2024-11-01 13:27:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730467680000|2024-11-01 13:28:00|19.9|19.74|19.9|19.74|19.9|19.74|19.89|19.73|0
1730467690000|2024-11-01 13:28:10|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|0
1730467700000|2024-11-01 13:28:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730467710000|2024-11-01 13:28:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730467720000|2024-11-01 13:28:40|||||||||1
1730467730000|2024-11-01 13:28:50|||||||||6
1730467750000|2024-11-01 13:29:10|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1730467770000|2024-11-01 13:29:30|||||||||2
1730467800000|2024-11-01 13:30:00|19.9|19.74|19.95|19.79|19.95|19.79|19.88|19.72|169
1730467810000|2024-11-01 13:30:10|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|82
1730467820000|2024-11-01 13:30:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|18
1730467830000|2024-11-01 13:30:30|||||||||3
1730467840000|2024-11-01 13:30:40|||||||||16
1730467850000|2024-11-01 13:30:50|||||||||65
1730467860000|2024-11-01 13:31:00|||||||||62
1730467870000|2024-11-01 13:31:10|||||||||1
1730467880000|2024-11-01 13:31:20|19.93|19.77|19.95|19.79|19.95|19.79|19.93|19.77|131
1730467890000|2024-11-01 13:31:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|12
1730467910000|2024-11-01 13:31:50|||||||||1
1730467940000|2024-11-01 13:32:20|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|55
1730467950000|2024-11-01 13:32:30|||||||||12
1730467960000|2024-11-01 13:32:40|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|35
1730467970000|2024-11-01 13:32:50|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|12
1730467980000|2024-11-01 13:33:00|||||||||2
1730467990000|2024-11-01 13:33:10|||||||||2
1730468000000|2024-11-01 13:33:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|16
1730468010000|2024-11-01 13:33:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1730468020000|2024-11-01 13:33:40|||||||||1
1730468030000|2024-11-01 13:33:50|||||||||2
1730468040000|2024-11-01 13:34:00|||||||||2
1730468080000|2024-11-01 13:34:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|163
1730468090000|2024-11-01 13:34:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|24
1730468100000|2024-11-01 13:35:00|||||||||3
1730468110000|2024-11-01 13:35:10|||||||||1
1730468130000|2024-11-01 13:35:30|||||||||11
1730468140000|2024-11-01 13:35:40|19.89|19.73|19.85|19.69|19.89|19.73|19.85|19.69|280
1730468150000|2024-11-01 13:35:50|||||||||7
1730468160000|2024-11-01 13:36:00|||||||||14
1730468170000|2024-11-01 13:36:10|||||||||81
1730468180000|2024-11-01 13:36:20|||||||||22
1730468200000|2024-11-01 13:36:40|||||||||38
1730468210000|2024-11-01 13:36:50|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|33
1730468220000|2024-11-01 13:37:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|26
1730468230000|2024-11-01 13:37:10|19.89|19.73|19.88|19.72|19.9|19.74|19.88|19.72|4
1730468240000|2024-11-01 13:37:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730468250000|2024-11-01 13:37:30|||||||||5
1730468260000|2024-11-01 13:37:40|||||||||70
1730468270000|2024-11-01 13:37:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730468280000|2024-11-01 13:38:00|||||||||1
1730468300000|2024-11-01 13:38:20|||||||||5
1730468310000|2024-11-01 13:38:30|||||||||2
1730468320000|2024-11-01 13:38:40|||||||||5
1730468340000|2024-11-01 13:39:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|118
1730468350000|2024-11-01 13:39:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|77
1730468360000|2024-11-01 13:39:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|1
1730468370000|2024-11-01 13:39:30|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|15
1730468380000|2024-11-01 13:39:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|7
1730468390000|2024-11-01 13:39:50|||||||||12
1730468400000|2024-11-01 13:40:00|19.73|19.57|19.73|19.57|19.73|19.57|19.7|19.54|96
1730468410000|2024-11-01 13:40:10|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|9
1730468420000|2024-11-01 13:40:20|19.72|19.56|19.7|19.54|19.72|19.56|19.7|19.54|15
1730468430000|2024-11-01 13:40:30|||||||||4
1730468440000|2024-11-01 13:40:40|19.68|19.52|19.65|19.49|19.69|19.53|19.65|19.49|34
1730468450000|2024-11-01 13:40:50|||||||||8
1730468460000|2024-11-01 13:41:00|||||||||5
1730468470000|2024-11-01 13:41:10|||||||||7
1730468480000|2024-11-01 13:41:20|||||||||31
1730468490000|2024-11-01 13:41:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|15
1730468500000|2024-11-01 13:41:40|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|72
1730468510000|2024-11-01 13:41:50|||||||||6
1730468520000|2024-11-01 13:42:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|8
1730468530000|2024-11-01 13:42:10|||||||||10
1730468540000|2024-11-01 13:42:20|||||||||15
1730468550000|2024-11-01 13:42:30|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|36
1730468560000|2024-11-01 13:42:40|||||||||5
1730468570000|2024-11-01 13:42:50|||||||||12
1730468580000|2024-11-01 13:43:00|||||||||5
1730468590000|2024-11-01 13:43:10|||||||||7
1730468600000|2024-11-01 13:43:20|||||||||8
1730468610000|2024-11-01 13:43:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1730468620000|2024-11-01 13:43:40|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|8
1730468630000|2024-11-01 13:43:50|||||||||7
1730468640000|2024-11-01 13:44:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|109
1730468650000|2024-11-01 13:44:10|||||||||6
1730468660000|2024-11-01 13:44:20|||||||||6
1730468670000|2024-11-01 13:44:30|||||||||10
1730468680000|2024-11-01 13:44:40|||||||||12
1730468690000|2024-11-01 13:44:50|||||||||5
1730468700000|2024-11-01 13:45:00|19.77|19.61|19.78|19.62|19.79|19.63|19.75|19.59|54
1730468710000|2024-11-01 13:45:10|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|11
1730468720000|2024-11-01 13:45:20|||||||||8
1730468730000|2024-11-01 13:45:30|||||||||6
1730468740000|2024-11-01 13:45:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|16
1730468750000|2024-11-01 13:45:50|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|19
1730468760000|2024-11-01 13:46:00|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|75
1730468770000|2024-11-01 13:46:10|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|39
1730468780000|2024-11-01 13:46:20|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|75
1730468790000|2024-11-01 13:46:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|54
1730468800000|2024-11-01 13:46:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|6
1730468810000|2024-11-01 13:46:50|19.82|19.66|19.83|19.67|19.83|19.67|19.8|19.64|29
1730468820000|2024-11-01 13:47:00|||||||||10
1730468830000|2024-11-01 13:47:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|22
1730468840000|2024-11-01 13:47:20|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|13
1730468850000|2024-11-01 13:47:30|||||||||9
1730468860000|2024-11-01 13:47:40|||||||||10
1730468870000|2024-11-01 13:47:50|||||||||9
1730468880000|2024-11-01 13:48:00|||||||||9
1730468890000|2024-11-01 13:48:10|||||||||9
1730468900000|2024-11-01 13:48:20|||||||||13
1730468910000|2024-11-01 13:48:30|||||||||1
1730468920000|2024-11-01 13:48:40|||||||||90
1730468930000|2024-11-01 13:48:50|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|30
1730468940000|2024-11-01 13:49:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|38
1730468950000|2024-11-01 13:49:10|||||||||11
1730468960000|2024-11-01 13:49:20|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|14
1730468970000|2024-11-01 13:49:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|334
1730468980000|2024-11-01 13:49:40|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|9
1730468990000|2024-11-01 13:49:50|||||||||11
1730469000000|2024-11-01 13:50:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|316
1730469010000|2024-11-01 13:50:10|||||||||2
1730469020000|2024-11-01 13:50:20|||||||||4
1730469030000|2024-11-01 13:50:30|||||||||57
1730469040000|2024-11-01 13:50:40|||||||||45
1730469050000|2024-11-01 13:50:50|||||||||22
1730469090000|2024-11-01 13:51:30|||||||||4
1730469100000|2024-11-01 13:51:40|||||||||152
1730469110000|2024-11-01 13:51:50|||||||||1
1730469120000|2024-11-01 13:52:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1730469130000|2024-11-01 13:52:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730469150000|2024-11-01 13:52:30|||||||||22
1730469180000|2024-11-01 13:53:00|||||||||1
1730469190000|2024-11-01 13:53:10|||||||||8
1730469200000|2024-11-01 13:53:20|||||||||1
1730469210000|2024-11-01 13:53:30|||||||||8
1730469230000|2024-11-01 13:53:50|||||||||1
1730469240000|2024-11-01 13:54:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1730469250000|2024-11-01 13:54:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1730469260000|2024-11-01 13:54:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730469270000|2024-11-01 13:54:30|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|72
1730469280000|2024-11-01 13:54:40|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|5
1730469290000|2024-11-01 13:54:50|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|2
1730469300000|2024-11-01 13:55:00|||||||||17
1730469310000|2024-11-01 13:55:10|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|15
1730469320000|2024-11-01 13:55:20|||||||||1
1730469330000|2024-11-01 13:55:30|||||||||46
1730469340000|2024-11-01 13:55:40|||||||||107
1730469350000|2024-11-01 13:55:50|||||||||1
1730469360000|2024-11-01 13:56:00|||||||||4
1730469370000|2024-11-01 13:56:10|||||||||1
1730469380000|2024-11-01 13:56:20|||||||||10
1730469390000|2024-11-01 13:56:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|3
1730469400000|2024-11-01 13:56:40|||||||||5
1730469410000|2024-11-01 13:56:50|||||||||44
1730469420000|2024-11-01 13:57:00|||||||||2
1730469430000|2024-11-01 13:57:10|||||||||101
1730469440000|2024-11-01 13:57:20|||||||||1
1730469450000|2024-11-01 13:57:30|||||||||1
1730469460000|2024-11-01 13:57:40|||||||||23
1730469470000|2024-11-01 13:57:50|||||||||7
1730469480000|2024-11-01 13:58:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|119
1730469490000|2024-11-01 13:58:10|||||||||2
1730469500000|2024-11-01 13:58:20|||||||||52
1730469510000|2024-11-01 13:58:30|||||||||10
1730469520000|2024-11-01 13:58:40|||||||||4
1730469530000|2024-11-01 13:58:50|||||||||5
1730469540000|2024-11-01 13:59:00|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|12
1730469560000|2024-11-01 13:59:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730469570000|2024-11-01 13:59:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|12
1730469580000|2024-11-01 13:59:40|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|8
1730469590000|2024-11-01 13:59:50|||||||||3
1730469600000|2024-11-01 14:00:00|19.8|19.64|19.85|19.69|19.85|19.69|19.78|19.62|127
1730469610000|2024-11-01 14:00:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|20
1730469620000|2024-11-01 14:00:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|25
1730469630000|2024-11-01 14:00:30|||||||||12
1730469640000|2024-11-01 14:00:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|43
1730469650000|2024-11-01 14:00:50|||||||||2
1730469660000|2024-11-01 14:01:00|||||||||4
1730469670000|2024-11-01 14:01:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|9
1730469680000|2024-11-01 14:01:20|||||||||1
1730469690000|2024-11-01 14:01:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730469700000|2024-11-01 14:01:40|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|0
1730469710000|2024-11-01 14:01:50|||||||||2
1730469720000|2024-11-01 14:02:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|14
1730469730000|2024-11-01 14:02:10|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|63
1730469740000|2024-11-01 14:02:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1730469750000|2024-11-01 14:02:30|||||||||5
1730469760000|2024-11-01 14:02:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|18
1730469770000|2024-11-01 14:02:50|19.83|19.67|19.83|19.67|19.83|19.67|19.82|19.66|82
1730469780000|2024-11-01 14:03:00|||||||||1
1730469790000|2024-11-01 14:03:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730469800000|2024-11-01 14:03:20|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|7
1730469810000|2024-11-01 14:03:30|||||||||13
1730469820000|2024-11-01 14:03:40|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|20
1730469830000|2024-11-01 14:03:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1730469840000|2024-11-01 14:04:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|1
1730469850000|2024-11-01 14:04:10|||||||||2
1730469860000|2024-11-01 14:04:20|||||||||1
1730469870000|2024-11-01 14:04:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|7
1730469880000|2024-11-01 14:04:40|||||||||1
1730469890000|2024-11-01 14:04:50|||||||||1
1730469900000|2024-11-01 14:05:00|||||||||41
1730469920000|2024-11-01 14:05:20|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|1
1730469930000|2024-11-01 14:05:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|14
1730469940000|2024-11-01 14:05:40|||||||||6
1730469950000|2024-11-01 14:05:50|||||||||3
1730469960000|2024-11-01 14:06:00|||||||||19
1730469970000|2024-11-01 14:06:10|||||||||97
1730469980000|2024-11-01 14:06:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|25
1730469990000|2024-11-01 14:06:30|19.73|19.57|19.7|19.54|19.73|19.57|19.68|19.52|134
1730470000000|2024-11-01 14:06:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|38
1730470010000|2024-11-01 14:06:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|7
1730470020000|2024-11-01 14:07:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1730470030000|2024-11-01 14:07:10|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|2
1730470040000|2024-11-01 14:07:20|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|71
1730470050000|2024-11-01 14:07:30|||||||||4
1730470060000|2024-11-01 14:07:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|7
1730470070000|2024-11-01 14:07:50|||||||||5
1730470080000|2024-11-01 14:08:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|137
1730470090000|2024-11-01 14:08:10|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|19
1730470100000|2024-11-01 14:08:20|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|26
1730470110000|2024-11-01 14:08:30|||||||||2
1730470120000|2024-11-01 14:08:40|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|152
1730470130000|2024-11-01 14:08:50|||||||||6
1730470140000|2024-11-01 14:09:00|||||||||161
1730470150000|2024-11-01 14:09:10|||||||||13
1730470160000|2024-11-01 14:09:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|104
1730470170000|2024-11-01 14:09:30|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|103
1730470180000|2024-11-01 14:09:40|||||||||11
1730470190000|2024-11-01 14:09:50|||||||||21
1730470200000|2024-11-01 14:10:00|||||||||3
1730470210000|2024-11-01 14:10:10|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|6
1730470220000|2024-11-01 14:10:20|19.57|19.41|19.53|19.37|19.58|19.42|19.53|19.37|8
1730470230000|2024-11-01 14:10:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|15
1730470240000|2024-11-01 14:10:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1730470250000|2024-11-01 14:10:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|100
1730470260000|2024-11-01 14:11:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|20
1730470270000|2024-11-01 14:11:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1730470280000|2024-11-01 14:11:20|||||||||31
1730470290000|2024-11-01 14:11:30|||||||||9
1730470300000|2024-11-01 14:11:40|||||||||53
1730470310000|2024-11-01 14:11:50|||||||||12
1730470320000|2024-11-01 14:12:00|||||||||32
1730470330000|2024-11-01 14:12:10|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|252
1730470340000|2024-11-01 14:12:20|||||||||7
1730470350000|2024-11-01 14:12:30|19.48|19.32|19.5|19.34|19.53|19.37|19.48|19.32|91
1730470360000|2024-11-01 14:12:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1730470370000|2024-11-01 14:12:50|||||||||8
1730470380000|2024-11-01 14:13:00|||||||||2
1730470390000|2024-11-01 14:13:10|||||||||2
1730470400000|2024-11-01 14:13:20|||||||||26
1730470410000|2024-11-01 14:13:30|||||||||9
1730470420000|2024-11-01 14:13:40|||||||||2
1730470430000|2024-11-01 14:13:50|||||||||4
1730470440000|2024-11-01 14:14:00|||||||||15
1730470450000|2024-11-01 14:14:10|||||||||1
1730470460000|2024-11-01 14:14:20|||||||||5
1730470470000|2024-11-01 14:14:30|||||||||14
1730470480000|2024-11-01 14:14:40|||||||||3
1730470490000|2024-11-01 14:14:50|||||||||15
1730470500000|2024-11-01 14:15:00|||||||||6
1730470510000|2024-11-01 14:15:10|||||||||3
1730470520000|2024-11-01 14:15:20|||||||||4
1730470530000|2024-11-01 14:15:30|||||||||11
1730470540000|2024-11-01 14:15:40|||||||||7
1730470550000|2024-11-01 14:15:50|||||||||12
1730470560000|2024-11-01 14:16:00|||||||||18
1730470570000|2024-11-01 14:16:10|||||||||3
1730470580000|2024-11-01 14:16:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|34
1730470590000|2024-11-01 14:16:30|||||||||18
1730470600000|2024-11-01 14:16:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|904
1730470610000|2024-11-01 14:16:50|||||||||6
1730470620000|2024-11-01 14:17:00|||||||||4
1730470630000|2024-11-01 14:17:10|||||||||4
1730470640000|2024-11-01 14:17:20|||||||||3
1730470650000|2024-11-01 14:17:30|||||||||4
1730470660000|2024-11-01 14:17:40|||||||||12
1730470670000|2024-11-01 14:17:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|58
1730470680000|2024-11-01 14:18:00|19.45|19.29|19.43|19.27|19.48|19.32|19.43|19.27|89
1730470690000|2024-11-01 14:18:10|||||||||35
1730470700000|2024-11-01 14:18:20|||||||||8
1730470710000|2024-11-01 14:18:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|56
1730470720000|2024-11-01 14:18:40|||||||||19
1730470730000|2024-11-01 14:18:50|||||||||4
1730470740000|2024-11-01 14:19:00|||||||||9
1730470750000|2024-11-01 14:19:10|||||||||5
1730470760000|2024-11-01 14:19:20|||||||||5
1730470770000|2024-11-01 14:19:30|||||||||3
1730470780000|2024-11-01 14:19:40|||||||||11
1730470790000|2024-11-01 14:19:50|||||||||5
1730470800000|2024-11-01 14:20:00|||||||||3
1730470810000|2024-11-01 14:20:10|||||||||7
1730470820000|2024-11-01 14:20:20|||||||||3
1730470830000|2024-11-01 14:20:30|||||||||26
1730470840000|2024-11-01 14:20:40|||||||||4
1730470850000|2024-11-01 14:20:50|||||||||8
1730470860000|2024-11-01 14:21:00|||||||||4
1730470870000|2024-11-01 14:21:10|||||||||5
1730470880000|2024-11-01 14:21:20|||||||||17
1730470890000|2024-11-01 14:21:30|||||||||5
1730470900000|2024-11-01 14:21:40|||||||||6
1730470910000|2024-11-01 14:21:50|||||||||6
1730470920000|2024-11-01 14:22:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|17
1730470930000|2024-11-01 14:22:10|||||||||5
1730470940000|2024-11-01 14:22:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|29
1730470950000|2024-11-01 14:22:30|||||||||31
1730470960000|2024-11-01 14:22:40|||||||||6
1730470970000|2024-11-01 14:22:50|||||||||7
1730470980000|2024-11-01 14:23:00|||||||||9
1730470990000|2024-11-01 14:23:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|51
1730471000000|2024-11-01 14:23:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1730471010000|2024-11-01 14:23:30|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|177
1730471020000|2024-11-01 14:23:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|32
1730471030000|2024-11-01 14:23:50|||||||||6
1730471040000|2024-11-01 14:24:00|||||||||5
1730471050000|2024-11-01 14:24:10|||||||||6
1730471060000|2024-11-01 14:24:20|||||||||5
1730471070000|2024-11-01 14:24:30|||||||||4
1730471080000|2024-11-01 14:24:40|||||||||23
1730471090000|2024-11-01 14:24:50|||||||||5
1730471100000|2024-11-01 14:25:00|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|66
1730471110000|2024-11-01 14:25:10|||||||||9
1730471120000|2024-11-01 14:25:20|||||||||7
1730471130000|2024-11-01 14:25:30|||||||||18
1730471140000|2024-11-01 14:25:40|||||||||5
1730471150000|2024-11-01 14:25:50|||||||||15
1730471160000|2024-11-01 14:26:00|||||||||6
1730471170000|2024-11-01 14:26:10|||||||||7
1730471180000|2024-11-01 14:26:20|||||||||46
1730471190000|2024-11-01 14:26:30|||||||||6
1730471200000|2024-11-01 14:26:40|||||||||15
1730471210000|2024-11-01 14:26:50|||||||||6
1730471220000|2024-11-01 14:27:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|12
1730471230000|2024-11-01 14:27:10|||||||||5
1730471240000|2024-11-01 14:27:20|||||||||62
1730471250000|2024-11-01 14:27:30|||||||||5
1730471260000|2024-11-01 14:27:40|||||||||5
1730471270000|2024-11-01 14:27:50|||||||||6
1730471280000|2024-11-01 14:28:00|||||||||9
1730471290000|2024-11-01 14:28:10|||||||||19
1730471300000|2024-11-01 14:28:20|||||||||6
1730471310000|2024-11-01 14:28:30|||||||||5
1730471320000|2024-11-01 14:28:40|||||||||5
1730471330000|2024-11-01 14:28:50|||||||||8
1730471340000|2024-11-01 14:29:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|23
1730471350000|2024-11-01 14:29:10|||||||||11
1730471360000|2024-11-01 14:29:20|||||||||9
1730471370000|2024-11-01 14:29:30|||||||||8
1730471380000|2024-11-01 14:29:40|||||||||14
1730471390000|2024-11-01 14:29:50|||||||||12
1730471400000|2024-11-01 14:30:00|||||||||10
1730471410000|2024-11-01 14:30:10|||||||||18
1730471450000|2024-11-01 14:30:50|||||||||8
1730471470000|2024-11-01 14:31:10|||||||||157
1730471480000|2024-11-01 14:31:20|||||||||16
1730471490000|2024-11-01 14:31:30|||||||||6
1730471500000|2024-11-01 14:31:40|||||||||2
1730471510000|2024-11-01 14:31:50|||||||||4
1730471520000|2024-11-01 14:32:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|26
1730471530000|2024-11-01 14:32:10|||||||||13
1730471540000|2024-11-01 14:32:20|||||||||1
1730471550000|2024-11-01 14:32:30|||||||||4
1730471560000|2024-11-01 14:32:40|||||||||1
1730471570000|2024-11-01 14:32:50|||||||||4
1730471580000|2024-11-01 14:33:00|||||||||3
1730471590000|2024-11-01 14:33:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|294
1730471610000|2024-11-01 14:33:30|||||||||1
1730471630000|2024-11-01 14:33:50|||||||||1
1730471640000|2024-11-01 14:34:00|||||||||3
1730471650000|2024-11-01 14:34:10|||||||||2
1730471660000|2024-11-01 14:34:20|||||||||1
1730471680000|2024-11-01 14:34:40|||||||||8
1730471690000|2024-11-01 14:34:50|||||||||5
1730471700000|2024-11-01 14:35:00|||||||||16
1730471710000|2024-11-01 14:35:10|||||||||3
1730471720000|2024-11-01 14:35:20|||||||||1
1730471730000|2024-11-01 14:35:30|||||||||1
1730471740000|2024-11-01 14:35:40|||||||||2
1730471750000|2024-11-01 14:35:50|||||||||3
1730471760000|2024-11-01 14:36:00|||||||||3
1730471770000|2024-11-01 14:36:10|||||||||3
1730471790000|2024-11-01 14:36:30|||||||||1
1730471800000|2024-11-01 14:36:40|||||||||7
1730471810000|2024-11-01 14:36:50|||||||||107
1730471820000|2024-11-01 14:37:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|208
1730471830000|2024-11-01 14:37:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|38
1730471840000|2024-11-01 14:37:20|||||||||21
1730471850000|2024-11-01 14:37:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|45
1730471860000|2024-11-01 14:37:40|||||||||13
1730471890000|2024-11-01 14:38:10|||||||||3
1730471900000|2024-11-01 14:38:20|||||||||11
1730471930000|2024-11-01 14:38:50|||||||||4
1730471960000|2024-11-01 14:39:20|||||||||4
1730471970000|2024-11-01 14:39:30|||||||||5
1730471980000|2024-11-01 14:39:40|||||||||1
1730471990000|2024-11-01 14:39:50|||||||||4
1730472000000|2024-11-01 14:40:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|2
1730472010000|2024-11-01 14:40:10|||||||||4
1730472020000|2024-11-01 14:40:20|||||||||4
1730472030000|2024-11-01 14:40:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|50
1730472040000|2024-11-01 14:40:40|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|20
1730472050000|2024-11-01 14:40:50|||||||||5
1730472060000|2024-11-01 14:41:00|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|49
1730472070000|2024-11-01 14:41:10|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1730472080000|2024-11-01 14:41:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1730472110000|2024-11-01 14:41:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|17
1730472120000|2024-11-01 14:42:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|61
1730472130000|2024-11-01 14:42:10|||||||||3
1730472140000|2024-11-01 14:42:20|||||||||36
1730472150000|2024-11-01 14:42:30|||||||||10
1730472160000|2024-11-01 14:42:40|||||||||5
1730472170000|2024-11-01 14:42:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|2
1730472180000|2024-11-01 14:43:00|19.7|19.54|19.7|19.54|19.73|19.57|19.7|19.54|187
1730472190000|2024-11-01 14:43:10|19.71|19.55|19.73|19.57|19.73|19.57|19.7|19.54|3
1730472200000|2024-11-01 14:43:20|||||||||3
1730472210000|2024-11-01 14:43:30|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|70
1730472220000|2024-11-01 14:43:40|||||||||45
1730472230000|2024-11-01 14:43:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|38
1730472240000|2024-11-01 14:44:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|26
1730472250000|2024-11-01 14:44:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1730472260000|2024-11-01 14:44:20|||||||||262
1730472280000|2024-11-01 14:44:40|||||||||32
1730472290000|2024-11-01 14:44:50|||||||||4
1730472300000|2024-11-01 14:45:00|||||||||1
1730472320000|2024-11-01 14:45:20|||||||||5
1730472330000|2024-11-01 14:45:30|||||||||1
1730472340000|2024-11-01 14:45:40|||||||||12
1730472350000|2024-11-01 14:45:50|||||||||2
1730472360000|2024-11-01 14:46:00|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|82
1730472370000|2024-11-01 14:46:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|357
1730472380000|2024-11-01 14:46:20|19.76|19.6|19.78|19.62|19.78|19.62|19.75|19.59|18
1730472390000|2024-11-01 14:46:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1730472400000|2024-11-01 14:46:40|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|34
1730472410000|2024-11-01 14:46:50|||||||||7
1730472420000|2024-11-01 14:47:00|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|58
1730472430000|2024-11-01 14:47:10|19.83|19.67|19.83|19.67|19.83|19.67|19.78|19.62|48
1730472440000|2024-11-01 14:47:20|19.81|19.65|19.79|19.63|19.83|19.67|19.79|19.63|9
1730472450000|2024-11-01 14:47:30|19.8|19.64|19.78|19.62|19.83|19.67|19.78|19.62|25
1730472460000|2024-11-01 14:47:40|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|21
1730472470000|2024-11-01 14:47:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1730472480000|2024-11-01 14:48:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|43
1730472490000|2024-11-01 14:48:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|8
1730472500000|2024-11-01 14:48:20|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|12
1730472510000|2024-11-01 14:48:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|18
1730472520000|2024-11-01 14:48:40|||||||||12
1730472530000|2024-11-01 14:48:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1730472540000|2024-11-01 14:49:00|||||||||12
1730472550000|2024-11-01 14:49:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|16
1730472560000|2024-11-01 14:49:20|||||||||1
1730472570000|2024-11-01 14:49:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|10
1730472580000|2024-11-01 14:49:40|||||||||8
1730472590000|2024-11-01 14:49:50|||||||||3
1730472600000|2024-11-01 14:50:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|14
1730472610000|2024-11-01 14:50:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|15
1730472620000|2024-11-01 14:50:20|19.78|19.62|19.75|19.59|19.78|19.62|19.73|19.57|37
1730472630000|2024-11-01 14:50:30|19.78|19.62|19.78|19.62|19.78|19.62|19.73|19.57|12
1730472640000|2024-11-01 14:50:40|||||||||3
1730472650000|2024-11-01 14:50:50|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|8
1730472660000|2024-11-01 14:51:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|5
1730472670000|2024-11-01 14:51:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1730472680000|2024-11-01 14:51:20|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|6
1730472690000|2024-11-01 14:51:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|30
1730472700000|2024-11-01 14:51:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1730472710000|2024-11-01 14:51:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1730472720000|2024-11-01 14:52:00|19.8|19.64|19.8|19.64|19.83|19.67|19.78|19.62|11
1730472730000|2024-11-01 14:52:10|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|2
1730472740000|2024-11-01 14:52:20|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|0
1730472750000|2024-11-01 14:52:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|19
1730472760000|2024-11-01 14:52:40|||||||||13
1730472770000|2024-11-01 14:52:50|||||||||5
1730472780000|2024-11-01 14:53:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|23
1730472790000|2024-11-01 14:53:10|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|0
1730472800000|2024-11-01 14:53:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730472810000|2024-11-01 14:53:30|||||||||1
1730472830000|2024-11-01 14:53:50|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|1
1730472840000|2024-11-01 14:54:00|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|38
1730472850000|2024-11-01 14:54:10|||||||||2
1730472860000|2024-11-01 14:54:20|||||||||1
1730472870000|2024-11-01 14:54:30|||||||||1
1730472880000|2024-11-01 14:54:40|||||||||1
1730472890000|2024-11-01 14:54:50|||||||||10
1730472900000|2024-11-01 14:55:00|||||||||7
1730472910000|2024-11-01 14:55:10|||||||||10
1730472920000|2024-11-01 14:55:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|6
1730472930000|2024-11-01 14:55:30|19.73|19.57|19.73|19.57|19.75|19.59|19.7|19.54|80
1730472940000|2024-11-01 14:55:40|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|5
1730472950000|2024-11-01 14:55:50|19.71|19.55|19.7|19.54|19.75|19.59|19.7|19.54|6
1730472960000|2024-11-01 14:56:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|15
1730472970000|2024-11-01 14:56:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1730472980000|2024-11-01 14:56:20|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|18
1730472990000|2024-11-01 14:56:30|||||||||25
1730473000000|2024-11-01 14:56:40|||||||||2
1730473010000|2024-11-01 14:56:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|1
1730473020000|2024-11-01 14:57:00|||||||||3
1730473030000|2024-11-01 14:57:10|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|2
1730473040000|2024-11-01 14:57:20|19.74|19.58|19.75|19.59|19.75|19.59|19.7|19.54|232
1730473050000|2024-11-01 14:57:30|19.73|19.57|19.7|19.54|19.75|19.59|19.7|19.54|14
1730473060000|2024-11-01 14:57:40|||||||||1
1730473070000|2024-11-01 14:57:50|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|204
1730473080000|2024-11-01 14:58:00|19.66|19.5|19.66|19.5|19.7|19.54|19.65|19.49|32
1730473090000|2024-11-01 14:58:10|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|3
1730473100000|2024-11-01 14:58:20|19.66|19.5|19.65|19.49|19.68|19.52|19.65|19.49|7
1730473110000|2024-11-01 14:58:30|||||||||4
1730473120000|2024-11-01 14:58:40|||||||||3
1730473130000|2024-11-01 14:58:50|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|73
1730473140000|2024-11-01 14:59:00|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|8
1730473150000|2024-11-01 14:59:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1730473160000|2024-11-01 14:59:20|||||||||1
1730473170000|2024-11-01 14:59:30|||||||||3
1730473180000|2024-11-01 14:59:40|19.61|19.45|19.63|19.47|19.63|19.47|19.6|19.44|2
1730473190000|2024-11-01 14:59:50|19.61|19.45|19.6|19.44|19.63|19.47|19.6|19.44|5
1730473200000|2024-11-01 15:00:00|||||||||2
1730473210000|2024-11-01 15:00:10|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|22
1730473220000|2024-11-01 15:00:20|||||||||12
1730473230000|2024-11-01 15:00:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|12
1730473240000|2024-11-01 15:00:40|||||||||3
1730473250000|2024-11-01 15:00:50|||||||||5
1730473260000|2024-11-01 15:01:00|||||||||2
1730473270000|2024-11-01 15:01:10|||||||||2
1730473280000|2024-11-01 15:01:20|||||||||1
1730473290000|2024-11-01 15:01:30|||||||||18
1730473300000|2024-11-01 15:01:40|||||||||2
1730473310000|2024-11-01 15:01:50|||||||||1
1730473320000|2024-11-01 15:02:00|||||||||2
1730473330000|2024-11-01 15:02:10|||||||||22
1730473340000|2024-11-01 15:02:20|||||||||52
1730473350000|2024-11-01 15:02:30|||||||||3
1730473360000|2024-11-01 15:02:40|||||||||28
1730473370000|2024-11-01 15:02:50|||||||||6
1730473380000|2024-11-01 15:03:00|||||||||6
1730473390000|2024-11-01 15:03:10|||||||||6
1730473400000|2024-11-01 15:03:20|||||||||1
1730473410000|2024-11-01 15:03:30|||||||||6
1730473420000|2024-11-01 15:03:40|||||||||1
1730473430000|2024-11-01 15:03:50|||||||||6
1730473440000|2024-11-01 15:04:00|||||||||2
1730473450000|2024-11-01 15:04:10|||||||||8
1730473460000|2024-11-01 15:04:20|||||||||3
1730473470000|2024-11-01 15:04:30|||||||||25
1730473480000|2024-11-01 15:04:40|||||||||11
1730473490000|2024-11-01 15:04:50|||||||||3
1730473500000|2024-11-01 15:05:00|||||||||4
1730473510000|2024-11-01 15:05:10|||||||||2
1730473520000|2024-11-01 15:05:20|||||||||6
1730473530000|2024-11-01 15:05:30|||||||||2
1730473540000|2024-11-01 15:05:40|||||||||7
1730473550000|2024-11-01 15:05:50|||||||||3
1730473560000|2024-11-01 15:06:00|||||||||7
1730473570000|2024-11-01 15:06:10|||||||||4
1730473580000|2024-11-01 15:06:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|17
1730473590000|2024-11-01 15:06:30|||||||||50
1730473600000|2024-11-01 15:06:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|228
1730473610000|2024-11-01 15:06:50|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|24
1730473620000|2024-11-01 15:07:00|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|11
1730473630000|2024-11-01 15:07:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1730473640000|2024-11-01 15:07:20|||||||||1
1730473650000|2024-11-01 15:07:30|||||||||1
1730473660000|2024-11-01 15:07:40|||||||||3
1730473670000|2024-11-01 15:07:50|||||||||1
1730473680000|2024-11-01 15:08:00|||||||||8
1730473690000|2024-11-01 15:08:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|8
1730473700000|2024-11-01 15:08:20|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|14
1730473710000|2024-11-01 15:08:30|||||||||2
1730473720000|2024-11-01 15:08:40|||||||||4
1730473730000|2024-11-01 15:08:50|||||||||1
1730473740000|2024-11-01 15:09:00|||||||||4
1730473750000|2024-11-01 15:09:10|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|7
1730473760000|2024-11-01 15:09:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|119
1730473770000|2024-11-01 15:09:30|||||||||3
1730473780000|2024-11-01 15:09:40|||||||||4
1730473790000|2024-11-01 15:09:50|||||||||2
1730473800000|2024-11-01 15:10:00|19.7|19.54|19.69|19.53|19.73|19.57|19.68|19.52|47
1730473810000|2024-11-01 15:10:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|10
1730473820000|2024-11-01 15:10:20|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|30
1730473830000|2024-11-01 15:10:30|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|13
1730473840000|2024-11-01 15:10:40|||||||||1
1730473860000|2024-11-01 15:11:00|19.65|19.49|19.66|19.5|19.68|19.52|19.65|19.49|24
1730473870000|2024-11-01 15:11:10|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|32
1730473880000|2024-11-01 15:11:20|19.66|19.5|19.66|19.5|19.68|19.52|19.65|19.49|20
1730473890000|2024-11-01 15:11:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|18
1730473900000|2024-11-01 15:11:40|||||||||3
1730473920000|2024-11-01 15:12:00|||||||||2
1730473930000|2024-11-01 15:12:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1730473950000|2024-11-01 15:12:30|||||||||4
1730473960000|2024-11-01 15:12:40|||||||||3
1730473970000|2024-11-01 15:12:50|||||||||2
1730473980000|2024-11-01 15:13:00|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|42
1730473990000|2024-11-01 15:13:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|3
1730474010000|2024-11-01 15:13:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|55
1730474020000|2024-11-01 15:13:40|||||||||1
1730474040000|2024-11-01 15:14:00|||||||||33
1730474050000|2024-11-01 15:14:10|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|204
1730474060000|2024-11-01 15:14:20|||||||||21
1730474070000|2024-11-01 15:14:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|122
1730474080000|2024-11-01 15:14:40|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|1
1730474090000|2024-11-01 15:14:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|5
1730474100000|2024-11-01 15:15:00|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|51
1730474110000|2024-11-01 15:15:10|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|48
1730474130000|2024-11-01 15:15:30|||||||||28
1730474150000|2024-11-01 15:15:50|||||||||32
1730474160000|2024-11-01 15:16:00|||||||||25
1730474180000|2024-11-01 15:16:20|||||||||27
1730474190000|2024-11-01 15:16:30|||||||||2
1730474200000|2024-11-01 15:16:40|||||||||4
1730474210000|2024-11-01 15:16:50|||||||||32
1730474220000|2024-11-01 15:17:00|||||||||2
1730474230000|2024-11-01 15:17:10|||||||||41
1730474240000|2024-11-01 15:17:20|||||||||29
1730474250000|2024-11-01 15:17:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|36
1730474260000|2024-11-01 15:17:40|||||||||57
1730474270000|2024-11-01 15:17:50|||||||||1
1730474290000|2024-11-01 15:18:10|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|25
1730474300000|2024-11-01 15:18:20|19.55|19.39|19.55|19.39|19.58|19.42|19.55|19.39|1
1730474310000|2024-11-01 15:18:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1730474320000|2024-11-01 15:18:40|||||||||21
1730474330000|2024-11-01 15:18:50|||||||||4
1730474340000|2024-11-01 15:19:00|||||||||2
1730474350000|2024-11-01 15:19:10|||||||||43
1730474360000|2024-11-01 15:19:20|||||||||1
1730474370000|2024-11-01 15:19:30|||||||||4
1730474380000|2024-11-01 15:19:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1730474390000|2024-11-01 15:19:50|||||||||33
1730474400000|2024-11-01 15:20:00|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|23
1730474410000|2024-11-01 15:20:10|||||||||1
1730474420000|2024-11-01 15:20:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|17
1730474440000|2024-11-01 15:20:40|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|0
1730474450000|2024-11-01 15:20:50|19.58|19.42|19.58|19.42|19.58|19.42|19.55|19.39|31
1730474460000|2024-11-01 15:21:00|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|0
1730474470000|2024-11-01 15:21:10|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|18
1730474480000|2024-11-01 15:21:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|35
1730474490000|2024-11-01 15:21:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|15
1730474500000|2024-11-01 15:21:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|19
1730474510000|2024-11-01 15:21:50|||||||||23
1730474520000|2024-11-01 15:22:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1730474530000|2024-11-01 15:22:10|||||||||18
1730474550000|2024-11-01 15:22:30|||||||||22
1730474560000|2024-11-01 15:22:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|20
1730474570000|2024-11-01 15:22:50|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|14
1730474610000|2024-11-01 15:23:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|37
1730474620000|2024-11-01 15:23:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|5
1730474630000|2024-11-01 15:23:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|14
1730474640000|2024-11-01 15:24:00|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|8
1730474650000|2024-11-01 15:24:10|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|79
1730474660000|2024-11-01 15:24:20|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|8
1730474680000|2024-11-01 15:24:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1730474690000|2024-11-01 15:24:50|||||||||2
1730474710000|2024-11-01 15:25:10|||||||||1
1730474720000|2024-11-01 15:25:20|||||||||2
1730474730000|2024-11-01 15:25:30|||||||||2
1730474740000|2024-11-01 15:25:40|||||||||2
1730474750000|2024-11-01 15:25:50|||||||||1
1730474760000|2024-11-01 15:26:00|||||||||1
1730474770000|2024-11-01 15:26:10|||||||||3
1730474780000|2024-11-01 15:26:20|||||||||2
1730474790000|2024-11-01 15:26:30|||||||||3
1730474810000|2024-11-01 15:26:50|||||||||7
1730474830000|2024-11-01 15:27:10|||||||||3
1730474840000|2024-11-01 15:27:20|||||||||1
1730474850000|2024-11-01 15:27:30|||||||||4
1730474860000|2024-11-01 15:27:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|1
1730474870000|2024-11-01 15:27:50|||||||||6
1730474880000|2024-11-01 15:28:00|||||||||4
1730474890000|2024-11-01 15:28:10|||||||||1
1730474900000|2024-11-01 15:28:20|||||||||4
1730474910000|2024-11-01 15:28:30|||||||||19
1730474920000|2024-11-01 15:28:40|||||||||6
1730474930000|2024-11-01 15:28:50|||||||||2
1730474940000|2024-11-01 15:29:00|||||||||6
1730474960000|2024-11-01 15:29:20|||||||||2
1730474970000|2024-11-01 15:29:30|||||||||4
1730474980000|2024-11-01 15:29:40|||||||||1
1730474990000|2024-11-01 15:29:50|||||||||10
1730475000000|2024-11-01 15:30:00|||||||||1
1730475010000|2024-11-01 15:30:10|||||||||1
1730475020000|2024-11-01 15:30:20|||||||||2
1730475030000|2024-11-01 15:30:30|||||||||1
1730475040000|2024-11-01 15:30:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|56
1730475050000|2024-11-01 15:30:50|||||||||5
1730475060000|2024-11-01 15:31:00|||||||||3
1730475070000|2024-11-01 15:31:10|||||||||393
1730475080000|2024-11-01 15:31:20|||||||||18
1730475090000|2024-11-01 15:31:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|55
1730475100000|2024-11-01 15:31:40|||||||||2
1730475110000|2024-11-01 15:31:50|||||||||1
1730475120000|2024-11-01 15:32:00|||||||||2
1730475130000|2024-11-01 15:32:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1730475140000|2024-11-01 15:32:20|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|59
1730475150000|2024-11-01 15:32:30|||||||||1
1730475160000|2024-11-01 15:32:40|||||||||3
1730475170000|2024-11-01 15:32:50|||||||||4
1730475180000|2024-11-01 15:33:00|||||||||1
1730475190000|2024-11-01 15:33:10|||||||||3
1730475200000|2024-11-01 15:33:20|||||||||1
1730475210000|2024-11-01 15:33:30|||||||||1
1730475220000|2024-11-01 15:33:40|||||||||2
1730475230000|2024-11-01 15:33:50|||||||||2
1730475240000|2024-11-01 15:34:00|||||||||1
1730475250000|2024-11-01 15:34:10|||||||||2
1730475260000|2024-11-01 15:34:20|||||||||1
1730475270000|2024-11-01 15:34:30|||||||||2
1730475280000|2024-11-01 15:34:40|||||||||22
1730475290000|2024-11-01 15:34:50|||||||||7
1730475300000|2024-11-01 15:35:00|||||||||2
1730475310000|2024-11-01 15:35:10|||||||||3
1730475320000|2024-11-01 15:35:20|||||||||4
1730475330000|2024-11-01 15:35:30|||||||||1
1730475340000|2024-11-01 15:35:40|||||||||5
1730475350000|2024-11-01 15:35:50|||||||||7
1730475360000|2024-11-01 15:36:00|||||||||2
1730475370000|2024-11-01 15:36:10|||||||||14
1730475380000|2024-11-01 15:36:20|||||||||8
1730475390000|2024-11-01 15:36:30|||||||||1
1730475400000|2024-11-01 15:36:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|2
1730475410000|2024-11-01 15:36:50|||||||||43
1730475420000|2024-11-01 15:37:00|||||||||2
1730475430000|2024-11-01 15:37:10|||||||||2
1730475440000|2024-11-01 15:37:20|||||||||2
1730475450000|2024-11-01 15:37:30|||||||||2
1730475460000|2024-11-01 15:37:40|||||||||3
1730475470000|2024-11-01 15:37:50|||||||||24
1730475480000|2024-11-01 15:38:00|||||||||2
1730475490000|2024-11-01 15:38:10|||||||||42
1730475500000|2024-11-01 15:38:20|||||||||373
1730475510000|2024-11-01 15:38:30|||||||||2
1730475520000|2024-11-01 15:38:40|||||||||2
1730475530000|2024-11-01 15:38:50|19.5|19.34|19.53|19.37|19.53|19.37|19.48|19.32|47
1730475540000|2024-11-01 15:39:00|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|24
1730475550000|2024-11-01 15:39:10|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|5
1730475560000|2024-11-01 15:39:20|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|1
1730475570000|2024-11-01 15:39:30|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|35
1730475580000|2024-11-01 15:39:40|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|4
1730475590000|2024-11-01 15:39:50|19.53|19.37|19.51|19.35|19.53|19.37|19.5|19.34|9
1730475600000|2024-11-01 15:40:00|19.53|19.37|19.53|19.37|19.53|19.37|19.51|19.35|1
1730475610000|2024-11-01 15:40:10|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|2
1730475620000|2024-11-01 15:40:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|2
1730475630000|2024-11-01 15:40:30|19.51|19.35|19.51|19.35|19.53|19.37|19.48|19.32|80
1730475640000|2024-11-01 15:40:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1730475650000|2024-11-01 15:40:50|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|3
1730475660000|2024-11-01 15:41:00|||||||||5
1730475670000|2024-11-01 15:41:10|||||||||4
1730475680000|2024-11-01 15:41:20|||||||||1
1730475690000|2024-11-01 15:41:30|||||||||2
1730475700000|2024-11-01 15:41:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1730475710000|2024-11-01 15:41:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|8
1730475720000|2024-11-01 15:42:00|||||||||3
1730475730000|2024-11-01 15:42:10|||||||||8
1730475740000|2024-11-01 15:42:20|||||||||2
1730475750000|2024-11-01 15:42:30|||||||||1
1730475760000|2024-11-01 15:42:40|||||||||3
1730475770000|2024-11-01 15:42:50|||||||||3
1730475780000|2024-11-01 15:43:00|||||||||21
1730475790000|2024-11-01 15:43:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|225
1730475800000|2024-11-01 15:43:20|||||||||1
1730475810000|2024-11-01 15:43:30|||||||||2
1730475820000|2024-11-01 15:43:40|||||||||1
1730475830000|2024-11-01 15:43:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|6
1730475840000|2024-11-01 15:44:00|||||||||5
1730475850000|2024-11-01 15:44:10|||||||||2
1730475860000|2024-11-01 15:44:20|||||||||2
1730475870000|2024-11-01 15:44:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|24
1730475880000|2024-11-01 15:44:40|||||||||3
1730475890000|2024-11-01 15:44:50|||||||||4
1730475900000|2024-11-01 15:45:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|47
1730475910000|2024-11-01 15:45:10|||||||||2
1730475930000|2024-11-01 15:45:30|19.53|19.37|19.54|19.38|19.55|19.39|19.53|19.37|7
1730475940000|2024-11-01 15:45:40|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|7
1730475950000|2024-11-01 15:45:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1730475960000|2024-11-01 15:46:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|2
1730475970000|2024-11-01 15:46:10|19.55|19.39|19.54|19.38|19.55|19.39|19.53|19.37|8
1730475980000|2024-11-01 15:46:20|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1730475990000|2024-11-01 15:46:30|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|3
1730476000000|2024-11-01 15:46:40|||||||||1
1730476020000|2024-11-01 15:47:00|||||||||1
1730476030000|2024-11-01 15:47:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1730476040000|2024-11-01 15:47:20|||||||||1
1730476050000|2024-11-01 15:47:30|||||||||2
1730476080000|2024-11-01 15:48:00|||||||||3
1730476090000|2024-11-01 15:48:10|||||||||1
1730476100000|2024-11-01 15:48:20|||||||||2
1730476110000|2024-11-01 15:48:30|||||||||2
1730476120000|2024-11-01 15:48:40|||||||||2
1730476130000|2024-11-01 15:48:50|||||||||1
1730476140000|2024-11-01 15:49:00|||||||||4
1730476150000|2024-11-01 15:49:10|||||||||4
1730476160000|2024-11-01 15:49:20|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|59
1730476170000|2024-11-01 15:49:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|12
1730476180000|2024-11-01 15:49:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|52
1730476190000|2024-11-01 15:49:50|||||||||6
1730476200000|2024-11-01 15:50:00|||||||||2
1730476210000|2024-11-01 15:50:10|||||||||23
1730476220000|2024-11-01 15:50:20|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|69
1730476230000|2024-11-01 15:50:30|19.65|19.49|19.65|19.49|19.65|19.49|19.63|19.47|57
1730476240000|2024-11-01 15:50:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|71
1730476250000|2024-11-01 15:50:50|||||||||4
1730476260000|2024-11-01 15:51:00|||||||||37
1730476270000|2024-11-01 15:51:10|||||||||7
1730476280000|2024-11-01 15:51:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|17
1730476290000|2024-11-01 15:51:30|||||||||1
1730476300000|2024-11-01 15:51:40|19.68|19.52|19.68|19.52|19.68|19.52|19.65|19.49|2
1730476320000|2024-11-01 15:52:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|90
1730476330000|2024-11-01 15:52:10|||||||||6
1730476340000|2024-11-01 15:52:20|||||||||1
1730476350000|2024-11-01 15:52:30|||||||||1
1730476360000|2024-11-01 15:52:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1730476370000|2024-11-01 15:52:50|||||||||54
1730476380000|2024-11-01 15:53:00|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|2
1730476400000|2024-11-01 15:53:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|34
1730476410000|2024-11-01 15:53:30|19.66|19.5|19.68|19.52|19.68|19.52|19.65|19.49|2
1730476420000|2024-11-01 15:53:40|19.66|19.5|19.65|19.49|19.68|19.52|19.65|19.49|0
1730476430000|2024-11-01 15:53:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|136
1730476440000|2024-11-01 15:54:00|||||||||2
1730476450000|2024-11-01 15:54:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|8
1730476470000|2024-11-01 15:54:30|||||||||4
1730476480000|2024-11-01 15:54:40|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|99
1730476490000|2024-11-01 15:54:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|10
1730476500000|2024-11-01 15:55:00|||||||||10
1730476520000|2024-11-01 15:55:20|||||||||1
1730476530000|2024-11-01 15:55:30|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|136
1730476540000|2024-11-01 15:55:40|||||||||12
1730476550000|2024-11-01 15:55:50|||||||||1
1730476560000|2024-11-01 15:56:00|||||||||2
1730476570000|2024-11-01 15:56:10|||||||||5
1730476580000|2024-11-01 15:56:20|||||||||1
1730476590000|2024-11-01 15:56:30|||||||||6
1730476600000|2024-11-01 15:56:40|||||||||7
1730476610000|2024-11-01 15:56:50|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|18
1730476620000|2024-11-01 15:57:00|19.58|19.42|19.63|19.47|19.63|19.47|19.58|19.42|21
1730476630000|2024-11-01 15:57:10|||||||||3
1730476640000|2024-11-01 15:57:20|||||||||1
1730476650000|2024-11-01 15:57:30|||||||||4
1730476680000|2024-11-01 15:58:00|||||||||1
1730476700000|2024-11-01 15:58:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|4
1730476710000|2024-11-01 15:58:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1730476720000|2024-11-01 15:58:40|||||||||2
1730476730000|2024-11-01 15:58:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|6
1730476740000|2024-11-01 15:59:00|||||||||10
1730476750000|2024-11-01 15:59:10|||||||||1
1730476770000|2024-11-01 15:59:30|||||||||3
1730476780000|2024-11-01 15:59:40|||||||||1
1730476790000|2024-11-01 15:59:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|101
1730476800000|2024-11-01 16:00:00|||||||||4
1730476810000|2024-11-01 16:00:10|19.58|19.42|19.58|19.42|19.6|19.44|19.58|19.42|18
1730476820000|2024-11-01 16:00:20|19.59|19.43|19.6|19.44|19.6|19.44|19.58|19.42|17
1730476830000|2024-11-01 16:00:30|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|8
1730476840000|2024-11-01 16:00:40|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|2
1730476860000|2024-11-01 16:01:00|||||||||1
1730476880000|2024-11-01 16:01:20|||||||||16
1730476890000|2024-11-01 16:01:30|||||||||6
1730476900000|2024-11-01 16:01:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1730476920000|2024-11-01 16:02:00|||||||||1
1730476930000|2024-11-01 16:02:10|||||||||2
1730476940000|2024-11-01 16:02:20|||||||||2
1730476950000|2024-11-01 16:02:30|||||||||1
1730476960000|2024-11-01 16:02:40|||||||||1
1730476980000|2024-11-01 16:03:00|||||||||2
1730477000000|2024-11-01 16:03:20|||||||||15
1730477010000|2024-11-01 16:03:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|68
1730477020000|2024-11-01 16:03:40|||||||||1
1730477030000|2024-11-01 16:03:50|19.51|19.35|19.5|19.34|19.51|19.35|19.5|19.34|3
1730477040000|2024-11-01 16:04:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|28
1730477060000|2024-11-01 16:04:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|17
1730477070000|2024-11-01 16:04:30|||||||||82
1730477080000|2024-11-01 16:04:40|||||||||2
1730477090000|2024-11-01 16:04:50|||||||||10
1730477100000|2024-11-01 16:05:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|67
1730477110000|2024-11-01 16:05:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1730477120000|2024-11-01 16:05:20|||||||||1
1730477140000|2024-11-01 16:05:40|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|3
1730477150000|2024-11-01 16:05:50|||||||||2
1730477160000|2024-11-01 16:06:00|||||||||3
1730477170000|2024-11-01 16:06:10|||||||||4
1730477200000|2024-11-01 16:06:40|||||||||9
1730477210000|2024-11-01 16:06:50|||||||||25
1730477230000|2024-11-01 16:07:10|||||||||1
1730477240000|2024-11-01 16:07:20|||||||||1
1730477260000|2024-11-01 16:07:40|||||||||29
1730477270000|2024-11-01 16:07:50|||||||||1
1730477280000|2024-11-01 16:08:00|||||||||4
1730477290000|2024-11-01 16:08:10|||||||||2
1730477300000|2024-11-01 16:08:20|||||||||2
1730477310000|2024-11-01 16:08:30|||||||||1
1730477320000|2024-11-01 16:08:40|||||||||9
1730477340000|2024-11-01 16:09:00|||||||||13
1730477350000|2024-11-01 16:09:10|||||||||8
1730477360000|2024-11-01 16:09:20|||||||||1
1730477370000|2024-11-01 16:09:30|||||||||1
1730477380000|2024-11-01 16:09:40|||||||||2
1730477390000|2024-11-01 16:09:50|||||||||2
1730477400000|2024-11-01 16:10:00|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|11
1730477410000|2024-11-01 16:10:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|13
1730477420000|2024-11-01 16:10:20|||||||||4
1730477430000|2024-11-01 16:10:30|||||||||2
1730477440000|2024-11-01 16:10:40|||||||||7
1730477450000|2024-11-01 16:10:50|||||||||3
1730477460000|2024-11-01 16:11:00|||||||||7
1730477470000|2024-11-01 16:11:10|||||||||8
1730477480000|2024-11-01 16:11:20|||||||||7
1730477490000|2024-11-01 16:11:30|||||||||9
1730477500000|2024-11-01 16:11:40|||||||||7
1730477510000|2024-11-01 16:11:50|||||||||6
1730477520000|2024-11-01 16:12:00|||||||||3
1730477530000|2024-11-01 16:12:10|||||||||6
1730477540000|2024-11-01 16:12:20|||||||||4
1730477550000|2024-11-01 16:12:30|||||||||3
1730477560000|2024-11-01 16:12:40|||||||||2
1730477570000|2024-11-01 16:12:50|||||||||4
1730477580000|2024-11-01 16:13:00|||||||||5
1730477590000|2024-11-01 16:13:10|||||||||4
1730477600000|2024-11-01 16:13:20|||||||||36
1730477610000|2024-11-01 16:13:30|||||||||7
1730477620000|2024-11-01 16:13:40|||||||||4
1730477630000|2024-11-01 16:13:50|||||||||3
1730477640000|2024-11-01 16:14:00|||||||||12
1730477650000|2024-11-01 16:14:10|||||||||2
1730477660000|2024-11-01 16:14:20|||||||||2
1730477670000|2024-11-01 16:14:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1730477680000|2024-11-01 16:14:40|||||||||5
1730477690000|2024-11-01 16:14:50|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|38
1730477700000|2024-11-01 16:15:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|21
1730477710000|2024-11-01 16:15:10|||||||||4
1730477720000|2024-11-01 16:15:20|||||||||2
1730477730000|2024-11-01 16:15:30|||||||||2
1730477740000|2024-11-01 16:15:40|||||||||2
1730477750000|2024-11-01 16:15:50|||||||||31
1730477760000|2024-11-01 16:16:00|19.58|19.42|19.58|19.42|19.58|19.42|19.53|19.37|19
1730477770000|2024-11-01 16:16:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|3
1730477780000|2024-11-01 16:16:20|19.56|19.4|19.58|19.42|19.58|19.42|19.53|19.37|11
1730477790000|2024-11-01 16:16:30|||||||||5
1730477800000|2024-11-01 16:16:40|||||||||1
1730477810000|2024-11-01 16:16:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|79
1730477820000|2024-11-01 16:17:00|||||||||3
1730477830000|2024-11-01 16:17:10|||||||||2
1730477840000|2024-11-01 16:17:20|||||||||6
1730477850000|2024-11-01 16:17:30|||||||||3
1730477860000|2024-11-01 16:17:40|||||||||83
1730477870000|2024-11-01 16:17:50|||||||||2
1730477880000|2024-11-01 16:18:00|||||||||2
1730477890000|2024-11-01 16:18:10|||||||||1
1730477900000|2024-11-01 16:18:20|||||||||3
1730477910000|2024-11-01 16:18:30|||||||||2
1730477920000|2024-11-01 16:18:40|||||||||6
1730477930000|2024-11-01 16:18:50|||||||||2
1730477940000|2024-11-01 16:19:00|||||||||8
1730477950000|2024-11-01 16:19:10|||||||||2
1730477960000|2024-11-01 16:19:20|||||||||5
1730477970000|2024-11-01 16:19:30|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|69
1730477980000|2024-11-01 16:19:40|||||||||1
1730477990000|2024-11-01 16:19:50|||||||||5
1730478000000|2024-11-01 16:20:00|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|4
1730478010000|2024-11-01 16:20:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|4
1730478020000|2024-11-01 16:20:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1730478030000|2024-11-01 16:20:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|18
1730478040000|2024-11-01 16:20:40|||||||||1
1730478050000|2024-11-01 16:20:50|||||||||3
1730478060000|2024-11-01 16:21:00|||||||||5
1730478070000|2024-11-01 16:21:10|||||||||2
1730478080000|2024-11-01 16:21:20|||||||||3
1730478090000|2024-11-01 16:21:30|||||||||2
1730478100000|2024-11-01 16:21:40|||||||||2
1730478110000|2024-11-01 16:21:50|||||||||2
1730478120000|2024-11-01 16:22:00|||||||||4
1730478130000|2024-11-01 16:22:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1730478140000|2024-11-01 16:22:20|||||||||2
1730478150000|2024-11-01 16:22:30|||||||||2
1730478160000|2024-11-01 16:22:40|||||||||19
1730478170000|2024-11-01 16:22:50|||||||||2
1730478180000|2024-11-01 16:23:00|||||||||5
1730478190000|2024-11-01 16:23:10|||||||||3
1730478200000|2024-11-01 16:23:20|||||||||2
1730478210000|2024-11-01 16:23:30|||||||||3
1730478220000|2024-11-01 16:23:40|||||||||17
1730478230000|2024-11-01 16:23:50|||||||||6
1730478240000|2024-11-01 16:24:00|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|40
1730478250000|2024-11-01 16:24:10|||||||||9
1730478260000|2024-11-01 16:24:20|||||||||8
1730478270000|2024-11-01 16:24:30|||||||||11
1730478280000|2024-11-01 16:24:40|||||||||2
1730478290000|2024-11-01 16:24:50|||||||||11
1730478300000|2024-11-01 16:25:00|||||||||1
1730478320000|2024-11-01 16:25:20|||||||||6
1730478350000|2024-11-01 16:25:50|||||||||3
1730478360000|2024-11-01 16:26:00|||||||||4
1730478370000|2024-11-01 16:26:10|||||||||3
1730478380000|2024-11-01 16:26:20|19.51|19.35|19.5|19.34|19.52|19.36|19.5|19.34|67
1730478390000|2024-11-01 16:26:30|||||||||81
1730478400000|2024-11-01 16:26:40|||||||||5
1730478410000|2024-11-01 16:26:50|||||||||10
1730478420000|2024-11-01 16:27:00|||||||||17
1730478430000|2024-11-01 16:27:10|||||||||1
1730478440000|2024-11-01 16:27:20|||||||||2
1730478460000|2024-11-01 16:27:40|||||||||3
1730478480000|2024-11-01 16:28:00|||||||||8
1730478500000|2024-11-01 16:28:20|||||||||2
1730478510000|2024-11-01 16:28:30|||||||||9
1730478520000|2024-11-01 16:28:40|||||||||2
1730478530000|2024-11-01 16:28:50|||||||||1
1730478550000|2024-11-01 16:29:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|34
1730478560000|2024-11-01 16:29:20|||||||||1
1730478590000|2024-11-01 16:29:50|||||||||7
1730478610000|2024-11-01 16:30:10|||||||||2
1730478620000|2024-11-01 16:30:20|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|3
1730478630000|2024-11-01 16:30:30|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|1
1730478640000|2024-11-01 16:30:40|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|0
1730478650000|2024-11-01 16:30:50|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|1
1730478660000|2024-11-01 16:31:00|19.55|19.39|19.55|19.39|19.55|19.39|19.52|19.36|0
1730478670000|2024-11-01 16:31:10|19.54|19.38|19.52|19.36|19.54|19.38|19.52|19.36|3
1730478690000|2024-11-01 16:31:30|||||||||2
1730478700000|2024-11-01 16:31:40|||||||||28
1730478710000|2024-11-01 16:31:50|||||||||2
1730478730000|2024-11-01 16:32:10|||||||||2
1730478740000|2024-11-01 16:32:20|||||||||2
1730478750000|2024-11-01 16:32:30|19.5|19.34|19.47|19.31|19.5|19.34|19.47|19.31|83
1730478760000|2024-11-01 16:32:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|0
1730478770000|2024-11-01 16:32:50|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|233
1730478780000|2024-11-01 16:33:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1730478790000|2024-11-01 16:33:10|||||||||30
1730478800000|2024-11-01 16:33:20|||||||||20
1730478810000|2024-11-01 16:33:30|||||||||40
1730478830000|2024-11-01 16:33:50|||||||||10
1730478840000|2024-11-01 16:34:00|||||||||3
1730478850000|2024-11-01 16:34:10|||||||||4
1730478860000|2024-11-01 16:34:20|||||||||1
1730478880000|2024-11-01 16:34:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1730478890000|2024-11-01 16:34:50|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|7
1730478900000|2024-11-01 16:35:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1730478910000|2024-11-01 16:35:10|||||||||2
1730478920000|2024-11-01 16:35:20|||||||||1
1730478930000|2024-11-01 16:35:30|||||||||17
1730478950000|2024-11-01 16:35:50|||||||||1
1730478960000|2024-11-01 16:36:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1730478970000|2024-11-01 16:36:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|74
1730478980000|2024-11-01 16:36:20|||||||||7
1730478990000|2024-11-01 16:36:30|||||||||1
1730479000000|2024-11-01 16:36:40|||||||||1
1730479010000|2024-11-01 16:36:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|110
1730479020000|2024-11-01 16:37:00|||||||||5
1730479030000|2024-11-01 16:37:10|||||||||2
1730479040000|2024-11-01 16:37:20|||||||||1
1730479050000|2024-11-01 16:37:30|||||||||10
1730479060000|2024-11-01 16:37:40|||||||||12
1730479070000|2024-11-01 16:37:50|||||||||2
1730479080000|2024-11-01 16:38:00|||||||||2
1730479090000|2024-11-01 16:38:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|198
1730479100000|2024-11-01 16:38:20|||||||||11
1730479110000|2024-11-01 16:38:30|||||||||3
1730479120000|2024-11-01 16:38:40|||||||||2
1730479130000|2024-11-01 16:38:50|||||||||105
1730479140000|2024-11-01 16:39:00|||||||||26
1730479150000|2024-11-01 16:39:10|||||||||49
1730479160000|2024-11-01 16:39:20|||||||||3
1730479170000|2024-11-01 16:39:30|||||||||16
1730479180000|2024-11-01 16:39:40|||||||||2
1730479190000|2024-11-01 16:39:50|||||||||5
1730479200000|2024-11-01 16:40:00|||||||||21
1730479210000|2024-11-01 16:40:10|||||||||11
1730479220000|2024-11-01 16:40:20|||||||||25
1730479230000|2024-11-01 16:40:30|||||||||1
1730479240000|2024-11-01 16:40:40|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|26
1730479250000|2024-11-01 16:40:50|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|6
1730479260000|2024-11-01 16:41:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1730479270000|2024-11-01 16:41:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|49
1730479280000|2024-11-01 16:41:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1730479290000|2024-11-01 16:41:30|||||||||1
1730479310000|2024-11-01 16:41:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1730479320000|2024-11-01 16:42:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|38
1730479330000|2024-11-01 16:42:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|70
1730479360000|2024-11-01 16:42:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1730479370000|2024-11-01 16:42:50|||||||||1
1730479390000|2024-11-01 16:43:10|||||||||2
1730479400000|2024-11-01 16:43:20|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|47
1730479410000|2024-11-01 16:43:30|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|3
1730479420000|2024-11-01 16:43:40|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|59
1730479430000|2024-11-01 16:43:50|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|36
1730479440000|2024-11-01 16:44:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|54
1730479450000|2024-11-01 16:44:10|||||||||25
1730479460000|2024-11-01 16:44:20|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|11
1730479470000|2024-11-01 16:44:30|19.55|19.39|19.57|19.41|19.57|19.41|19.54|19.38|101
1730479480000|2024-11-01 16:44:40|||||||||7
1730479490000|2024-11-01 16:44:50|||||||||2
1730479500000|2024-11-01 16:45:00|||||||||10
1730479510000|2024-11-01 16:45:10|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|38
1730479520000|2024-11-01 16:45:20|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|81
1730479530000|2024-11-01 16:45:30|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1730479540000|2024-11-01 16:45:40|||||||||8
1730479560000|2024-11-01 16:46:00|||||||||11
1730479570000|2024-11-01 16:46:10|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|3
1730479580000|2024-11-01 16:46:20|19.56|19.4|19.57|19.41|19.57|19.41|19.55|19.39|64
1730479600000|2024-11-01 16:46:40|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|3
1730479620000|2024-11-01 16:47:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|24
1730479630000|2024-11-01 16:47:10|||||||||10
1730479640000|2024-11-01 16:47:20|||||||||4
1730479650000|2024-11-01 16:47:30|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|2
1730479660000|2024-11-01 16:47:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1730479670000|2024-11-01 16:47:50|||||||||38
1730479690000|2024-11-01 16:48:10|||||||||1
1730479700000|2024-11-01 16:48:20|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|25
1730479710000|2024-11-01 16:48:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|51
1730479760000|2024-11-01 16:49:20|||||||||1
1730479770000|2024-11-01 16:49:30|||||||||2
1730479780000|2024-11-01 16:49:40|||||||||60
1730479790000|2024-11-01 16:49:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|40
1730479800000|2024-11-01 16:50:00|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|67
1730479810000|2024-11-01 16:50:10|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|1
1730479820000|2024-11-01 16:50:20|19.67|19.51|19.62|19.46|19.67|19.51|19.62|19.46|108
1730479830000|2024-11-01 16:50:30|||||||||3
1730479840000|2024-11-01 16:50:40|||||||||3
1730479880000|2024-11-01 16:51:20|||||||||5
1730479900000|2024-11-01 16:51:40|||||||||9
1730479920000|2024-11-01 16:52:00|||||||||4
1730479940000|2024-11-01 16:52:20|||||||||2
1730479950000|2024-11-01 16:52:30|||||||||1
1730479960000|2024-11-01 16:52:40|||||||||5
1730479970000|2024-11-01 16:52:50|||||||||3
1730479990000|2024-11-01 16:53:10|||||||||2
1730480010000|2024-11-01 16:53:30|||||||||2
1730480020000|2024-11-01 16:53:40|||||||||1
1730480030000|2024-11-01 16:53:50|||||||||1
1730480050000|2024-11-01 16:54:10|||||||||1
1730480070000|2024-11-01 16:54:30|||||||||4
1730480090000|2024-11-01 16:54:50|||||||||2
1730480100000|2024-11-01 16:55:00|||||||||3
1730480110000|2024-11-01 16:55:10|||||||||3
1730480120000|2024-11-01 16:55:20|||||||||5
1730480130000|2024-11-01 16:55:30|||||||||5
1730480140000|2024-11-01 16:55:40|||||||||2
1730480150000|2024-11-01 16:55:50|||||||||3
1730480160000|2024-11-01 16:56:00|||||||||1
1730480170000|2024-11-01 16:56:10|||||||||4
1730480180000|2024-11-01 16:56:20|||||||||1
1730480190000|2024-11-01 16:56:30|||||||||3
1730480200000|2024-11-01 16:56:40|||||||||1
1730480210000|2024-11-01 16:56:50|||||||||22
1730480220000|2024-11-01 16:57:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|59
1730480230000|2024-11-01 16:57:10|||||||||1
1730480240000|2024-11-01 16:57:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|14
1730480250000|2024-11-01 16:57:30|||||||||3
1730480260000|2024-11-01 16:57:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1730480270000|2024-11-01 16:57:50|||||||||6
1730480280000|2024-11-01 16:58:00|||||||||5
1730480290000|2024-11-01 16:58:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|9
1730480300000|2024-11-01 16:58:20|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|12
1730480310000|2024-11-01 16:58:30|||||||||7
1730480320000|2024-11-01 16:58:40|||||||||5
1730480330000|2024-11-01 16:58:50|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|0
1730480340000|2024-11-01 16:59:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1730480350000|2024-11-01 16:59:10|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|5
1730480360000|2024-11-01 16:59:20|19.64|19.48|19.62|19.46|19.65|19.49|19.62|19.46|0
1730480370000|2024-11-01 16:59:30|||||||||3
1730480380000|2024-11-01 16:59:40|||||||||8
1730480390000|2024-11-01 16:59:50|||||||||14
1730480400000|2024-11-01 17:00:00|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|12
1730480410000|2024-11-01 17:00:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1730480420000|2024-11-01 17:00:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|2
1730480430000|2024-11-01 17:00:30|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|0
1730480460000|2024-11-01 17:01:00|||||||||2
1730480480000|2024-11-01 17:01:20|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|13
1730480490000|2024-11-01 17:01:30|19.64|19.48|19.65|19.49|19.65|19.49|19.62|19.46|4
1730480500000|2024-11-01 17:01:40|||||||||4
1730480510000|2024-11-01 17:01:50|||||||||4
1730480530000|2024-11-01 17:02:10|||||||||3
1730480540000|2024-11-01 17:02:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|36
1730480560000|2024-11-01 17:02:40|||||||||8
1730480590000|2024-11-01 17:03:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|23
1730480610000|2024-11-01 17:03:30|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|7
1730480620000|2024-11-01 17:03:40|19.64|19.48|19.62|19.46|19.64|19.48|19.62|19.46|5
1730480660000|2024-11-01 17:04:20|||||||||1
1730480680000|2024-11-01 17:04:40|||||||||3
1730480690000|2024-11-01 17:04:50|||||||||1
1730480720000|2024-11-01 17:05:20|||||||||1
1730480740000|2024-11-01 17:05:40|||||||||11
1730480760000|2024-11-01 17:06:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|9
1730480770000|2024-11-01 17:06:10|||||||||3
1730480780000|2024-11-01 17:06:20|||||||||1
1730480810000|2024-11-01 17:06:50|||||||||1
1730480830000|2024-11-01 17:07:10|||||||||7
1730480860000|2024-11-01 17:07:40|||||||||4
1730480870000|2024-11-01 17:07:50|||||||||23
1730480900000|2024-11-01 17:08:20|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|123
1730480910000|2024-11-01 17:08:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1730480920000|2024-11-01 17:08:40|||||||||7
1730480930000|2024-11-01 17:08:50|||||||||5
1730480960000|2024-11-01 17:09:20|||||||||13
1730480990000|2024-11-01 17:09:50|||||||||4
1730481000000|2024-11-01 17:10:00|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|40
1730481010000|2024-11-01 17:10:10|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|4
1730481020000|2024-11-01 17:10:20|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|3
1730481030000|2024-11-01 17:10:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|56
1730481040000|2024-11-01 17:10:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730481050000|2024-11-01 17:10:50|19.8|19.64|19.8|19.64|19.8|19.64|19.79|19.63|57
1730481060000|2024-11-01 17:11:00|19.75|19.59|19.8|19.64|19.8|19.64|19.75|19.59|14
1730481080000|2024-11-01 17:11:20|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|2
1730481110000|2024-11-01 17:11:50|||||||||2
1730481120000|2024-11-01 17:12:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|16
1730481130000|2024-11-01 17:12:10|19.71|19.55|19.7|19.54|19.72|19.56|19.7|19.54|7
1730481140000|2024-11-01 17:12:20|||||||||3
1730481160000|2024-11-01 17:12:40|||||||||14
1730481180000|2024-11-01 17:13:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|57
1730481190000|2024-11-01 17:13:10|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|4
1730481200000|2024-11-01 17:13:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|0
1730481220000|2024-11-01 17:13:40|||||||||2
1730481240000|2024-11-01 17:14:00|||||||||6
1730481250000|2024-11-01 17:14:10|||||||||5
1730481260000|2024-11-01 17:14:20|||||||||1
1730481270000|2024-11-01 17:14:30|||||||||2
1730481290000|2024-11-01 17:14:50|||||||||2
1730481300000|2024-11-01 17:15:00|||||||||3
1730481310000|2024-11-01 17:15:10|||||||||3
1730481330000|2024-11-01 17:15:30|||||||||2
1730481340000|2024-11-01 17:15:40|||||||||2
1730481390000|2024-11-01 17:16:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|32
1730481400000|2024-11-01 17:16:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|3
1730481410000|2024-11-01 17:16:50|||||||||2
1730481420000|2024-11-01 17:17:00|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|2
1730481430000|2024-11-01 17:17:10|||||||||1
1730481460000|2024-11-01 17:17:40|||||||||2
1730481470000|2024-11-01 17:17:50|||||||||1
1730481480000|2024-11-01 17:18:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|19
1730481490000|2024-11-01 17:18:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|9
1730481580000|2024-11-01 17:19:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1730481590000|2024-11-01 17:19:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1730481600000|2024-11-01 17:20:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1730481630000|2024-11-01 17:20:30|||||||||1
1730481670000|2024-11-01 17:21:10|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|104
1730481690000|2024-11-01 17:21:30|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|7
1730481700000|2024-11-01 17:21:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|138
1730481710000|2024-11-01 17:21:50|19.65|19.49|19.62|19.46|19.65|19.49|19.62|19.46|20
1730481720000|2024-11-01 17:22:00|||||||||1
1730481730000|2024-11-01 17:22:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|7
1730481740000|2024-11-01 17:22:20|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|3
1730481750000|2024-11-01 17:22:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1730481810000|2024-11-01 17:23:30|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1730481820000|2024-11-01 17:23:40|19.62|19.46|19.62|19.46|19.62|19.46|19.6|19.44|3
1730481830000|2024-11-01 17:23:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|84
1730481850000|2024-11-01 17:24:10|||||||||2
1730481860000|2024-11-01 17:24:20|||||||||18
1730481880000|2024-11-01 17:24:40|||||||||46
1730481890000|2024-11-01 17:24:50|||||||||114
1730481900000|2024-11-01 17:25:00|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|9
1730481910000|2024-11-01 17:25:10|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|7
1730481920000|2024-11-01 17:25:20|||||||||3
1730481930000|2024-11-01 17:25:30|||||||||9
1730481940000|2024-11-01 17:25:40|||||||||2
1730481950000|2024-11-01 17:25:50|||||||||7
1730481960000|2024-11-01 17:26:00|||||||||2
1730481970000|2024-11-01 17:26:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|31
1730481980000|2024-11-01 17:26:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|36
1730481990000|2024-11-01 17:26:30|||||||||4
1730482000000|2024-11-01 17:26:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1730482010000|2024-11-01 17:26:50|||||||||58
1730482020000|2024-11-01 17:27:00|||||||||12
1730482030000|2024-11-01 17:27:10|||||||||3
1730482040000|2024-11-01 17:27:20|||||||||6
1730482050000|2024-11-01 17:27:30|||||||||8
1730482060000|2024-11-01 17:27:40|||||||||2
1730482070000|2024-11-01 17:27:50|||||||||2
1730482080000|2024-11-01 17:28:00|||||||||1
1730482090000|2024-11-01 17:28:10|||||||||1
1730482100000|2024-11-01 17:28:20|||||||||2
1730482110000|2024-11-01 17:28:30|||||||||3
1730482120000|2024-11-01 17:28:40|||||||||1
1730482130000|2024-11-01 17:28:50|||||||||5
1730482140000|2024-11-01 17:29:00|||||||||1
1730482150000|2024-11-01 17:29:10|||||||||2
1730482160000|2024-11-01 17:29:20|||||||||2
1730482170000|2024-11-01 17:29:30|||||||||1
1730482180000|2024-11-01 17:29:40|||||||||3
1730482190000|2024-11-01 17:29:50|||||||||5
1730482200000|2024-11-01 17:30:00|||||||||1
1730482210000|2024-11-01 17:30:10|||||||||7
1730482220000|2024-11-01 17:30:20|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|9
1730482230000|2024-11-01 17:30:30|||||||||1
1730482240000|2024-11-01 17:30:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|9
1730482250000|2024-11-01 17:30:50|||||||||1
1730482260000|2024-11-01 17:31:00|19.6|19.44|19.6|19.44|19.6|19.44|19.57|19.41|7
1730482270000|2024-11-01 17:31:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|36
1730482280000|2024-11-01 17:31:20|||||||||9
1730482290000|2024-11-01 17:31:30|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|45
1730482300000|2024-11-01 17:31:40|19.61|19.45|19.6|19.44|19.62|19.46|19.6|19.44|6
1730482310000|2024-11-01 17:31:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|31
1730482320000|2024-11-01 17:32:00|||||||||1
1730482330000|2024-11-01 17:32:10|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|37
1730482340000|2024-11-01 17:32:20|19.65|19.49|19.65|19.49|19.67|19.51|19.65|19.49|28
1730482350000|2024-11-01 17:32:30|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|115
1730482360000|2024-11-01 17:32:40|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1730482370000|2024-11-01 17:32:50|||||||||1
1730482380000|2024-11-01 17:33:00|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|32
1730482390000|2024-11-01 17:33:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|4
1730482400000|2024-11-01 17:33:20|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|42
1730482410000|2024-11-01 17:33:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|4
1730482420000|2024-11-01 17:33:40|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|6
1730482430000|2024-11-01 17:33:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1730482440000|2024-11-01 17:34:00|19.67|19.51|19.67|19.51|19.67|19.51|19.65|19.49|9
1730482450000|2024-11-01 17:34:10|||||||||3
1730482460000|2024-11-01 17:34:20|||||||||19
1730482470000|2024-11-01 17:34:30|||||||||1
1730482480000|2024-11-01 17:34:40|||||||||16
1730482490000|2024-11-01 17:34:50|||||||||1
1730482500000|2024-11-01 17:35:00|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|13
1730482510000|2024-11-01 17:35:10|19.67|19.51|19.66|19.5|19.67|19.51|19.65|19.49|14
1730482520000|2024-11-01 17:35:20|19.65|19.49|19.67|19.51|19.7|19.54|19.65|19.49|1
1730482530000|2024-11-01 17:35:30|19.7|19.54|19.7|19.54|19.7|19.54|19.67|19.51|3
1730482540000|2024-11-01 17:35:40|19.69|19.53|19.67|19.51|19.7|19.54|19.67|19.51|2
1730482550000|2024-11-01 17:35:50|||||||||2
1730482560000|2024-11-01 17:36:00|19.7|19.54|19.7|19.54|19.72|19.56|19.7|19.54|74
1730482570000|2024-11-01 17:36:10|||||||||7
1730482580000|2024-11-01 17:36:20|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|2
1730482590000|2024-11-01 17:36:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1730482600000|2024-11-01 17:36:40|19.72|19.56|19.77|19.61|19.77|19.61|19.72|19.56|94
1730482610000|2024-11-01 17:36:50|||||||||7
1730482620000|2024-11-01 17:37:00|19.72|19.56|19.72|19.56|19.77|19.61|19.72|19.56|56
1730482630000|2024-11-01 17:37:10|||||||||1
1730482640000|2024-11-01 17:37:20|19.75|19.59|19.72|19.56|19.75|19.59|19.72|19.56|43
1730482650000|2024-11-01 17:37:30|||||||||1
1730482660000|2024-11-01 17:37:40|||||||||1
1730482670000|2024-11-01 17:37:50|||||||||4
1730482680000|2024-11-01 17:38:00|19.74|19.58|19.72|19.56|19.75|19.59|19.72|19.56|57
1730482690000|2024-11-01 17:38:10|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|9
1730482700000|2024-11-01 17:38:20|19.71|19.55|19.72|19.56|19.72|19.56|19.7|19.54|10
1730482710000|2024-11-01 17:38:30|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|52
1730482720000|2024-11-01 17:38:40|19.71|19.55|19.7|19.54|19.72|19.56|19.67|19.51|14
1730482730000|2024-11-01 17:38:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1730482740000|2024-11-01 17:39:00|19.7|19.54|19.67|19.51|19.7|19.54|19.67|19.51|1
1730482750000|2024-11-01 17:39:10|||||||||1
1730482760000|2024-11-01 17:39:20|19.7|19.54|19.72|19.56|19.72|19.56|19.7|19.54|15
1730482770000|2024-11-01 17:39:30|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|9
1730482780000|2024-11-01 17:39:40|19.74|19.58|19.72|19.56|19.75|19.59|19.72|19.56|1
1730482790000|2024-11-01 17:39:50|19.75|19.59|19.75|19.59|19.75|19.59|19.72|19.56|9
1730482800000|2024-11-01 17:40:00|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|10
1730482810000|2024-11-01 17:40:10|19.77|19.61|19.77|19.61|19.77|19.61|19.76|19.6|69
1730482830000|2024-11-01 17:40:30|19.8|19.64|19.79|19.63|19.8|19.64|19.77|19.61|15
1730482840000|2024-11-01 17:40:40|19.77|19.61|19.77|19.61|19.8|19.64|19.77|19.61|39
1730482870000|2024-11-01 17:41:10|||||||||4
1730482890000|2024-11-01 17:41:30|||||||||7
1730482900000|2024-11-01 17:41:40|||||||||69
1730482910000|2024-11-01 17:41:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|15
1730482920000|2024-11-01 17:42:00|||||||||65
1730482930000|2024-11-01 17:42:10|||||||||1
1730482950000|2024-11-01 17:42:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730482960000|2024-11-01 17:42:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|3
1730482970000|2024-11-01 17:42:50|||||||||2
1730482980000|2024-11-01 17:43:00|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|160
1730483000000|2024-11-01 17:43:20|||||||||22
1730483010000|2024-11-01 17:43:30|19.85|19.69|19.82|19.66|19.85|19.69|19.8|19.64|25
1730483020000|2024-11-01 17:43:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1730483030000|2024-11-01 17:43:50|19.82|19.66|19.82|19.66|19.82|19.66|19.8|19.64|4
1730483040000|2024-11-01 17:44:00|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|10
1730483050000|2024-11-01 17:44:10|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|29
1730483060000|2024-11-01 17:44:20|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|49
1730483070000|2024-11-01 17:44:30|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|9
1730483080000|2024-11-01 17:44:40|||||||||9
1730483090000|2024-11-01 17:44:50|||||||||1
1730483110000|2024-11-01 17:45:10|||||||||14
1730483120000|2024-11-01 17:45:20|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|63
1730483140000|2024-11-01 17:45:40|19.84|19.68|19.85|19.69|19.85|19.69|19.82|19.66|53
1730483160000|2024-11-01 17:46:00|||||||||3
1730483170000|2024-11-01 17:46:10|||||||||13
1730483180000|2024-11-01 17:46:20|19.82|19.66|19.82|19.66|19.85|19.69|19.82|19.66|22
1730483190000|2024-11-01 17:46:30|19.85|19.69|19.85|19.69|19.85|19.69|19.82|19.66|2
1730483200000|2024-11-01 17:46:40|||||||||2
1730483210000|2024-11-01 17:46:50|||||||||1
1730483220000|2024-11-01 17:47:00|||||||||1
1730483230000|2024-11-01 17:47:10|||||||||1
1730483240000|2024-11-01 17:47:20|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|110
1730483250000|2024-11-01 17:47:30|||||||||90
1730483260000|2024-11-01 17:47:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|35
1730483280000|2024-11-01 17:48:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|8
1730483290000|2024-11-01 17:48:10|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|104
1730483310000|2024-11-01 17:48:30|||||||||1
1730483320000|2024-11-01 17:48:40|||||||||3
1730483340000|2024-11-01 17:49:00|||||||||2
1730483350000|2024-11-01 17:49:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|17
1730483370000|2024-11-01 17:49:30|||||||||2
1730483390000|2024-11-01 17:49:50|||||||||100
1730483400000|2024-11-01 17:50:00|||||||||9
1730483420000|2024-11-01 17:50:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|38
1730483430000|2024-11-01 17:50:30|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|3
1730483450000|2024-11-01 17:50:50|||||||||3
1730483460000|2024-11-01 17:51:00|||||||||7
1730483470000|2024-11-01 17:51:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1730483490000|2024-11-01 17:51:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|1
1730483500000|2024-11-01 17:51:40|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|0
1730483510000|2024-11-01 17:51:50|||||||||16
1730483520000|2024-11-01 17:52:00|||||||||1
1730483530000|2024-11-01 17:52:10|||||||||31
1730483540000|2024-11-01 17:52:20|||||||||2
1730483550000|2024-11-01 17:52:30|||||||||1
1730483560000|2024-11-01 17:52:40|||||||||7
1730483570000|2024-11-01 17:52:50|||||||||4
1730483580000|2024-11-01 17:53:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|167
1730483590000|2024-11-01 17:53:10|||||||||1
1730483600000|2024-11-01 17:53:20|||||||||2
1730483610000|2024-11-01 17:53:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1730483630000|2024-11-01 17:53:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1730483640000|2024-11-01 17:54:00|||||||||4
1730483650000|2024-11-01 17:54:10|||||||||1
1730483670000|2024-11-01 17:54:30|||||||||1
1730483680000|2024-11-01 17:54:40|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|12
1730483700000|2024-11-01 17:55:00|||||||||8
1730483720000|2024-11-01 17:55:20|||||||||3
1730483730000|2024-11-01 17:55:30|19.8|19.64|19.8|19.64|19.8|19.64|19.77|19.61|12
1730483750000|2024-11-01 17:55:50|||||||||4
1730483760000|2024-11-01 17:56:00|||||||||1
1730483780000|2024-11-01 17:56:20|||||||||2
1730483790000|2024-11-01 17:56:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1730483800000|2024-11-01 17:56:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1730483810000|2024-11-01 17:56:50|||||||||7
1730483820000|2024-11-01 17:57:00|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|16
1730483850000|2024-11-01 17:57:30|||||||||11
1730483860000|2024-11-01 17:57:40|||||||||7
1730483880000|2024-11-01 17:58:00|||||||||6
1730483890000|2024-11-01 17:58:10|||||||||4
1730483900000|2024-11-01 17:58:20|19.87|19.71|19.85|19.69|19.9|19.74|19.85|19.69|40
1730483910000|2024-11-01 17:58:30|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|4
1730483920000|2024-11-01 17:58:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|61
1730483930000|2024-11-01 17:58:50|19.86|19.7|19.9|19.74|19.9|19.74|19.85|19.69|9
1730483940000|2024-11-01 17:59:00|||||||||1
1730483970000|2024-11-01 17:59:30|||||||||1
1730483980000|2024-11-01 17:59:40|||||||||1
1730483990000|2024-11-01 17:59:50|||||||||21
1730484000000|2024-11-01 18:00:00|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|54
1730484010000|2024-11-01 18:00:10|||||||||14
1730484020000|2024-11-01 18:00:20|||||||||6
1730484030000|2024-11-01 18:00:30|||||||||1
1730484060000|2024-11-01 18:01:00|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|49
1730484070000|2024-11-01 18:01:10|||||||||14
1730484080000|2024-11-01 18:01:20|||||||||1
1730484090000|2024-11-01 18:01:30|||||||||2
1730484100000|2024-11-01 18:01:40|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|51
1730484120000|2024-11-01 18:02:00|19.82|19.66|19.84|19.68|19.85|19.69|19.81|19.65|25
1730484130000|2024-11-01 18:02:10|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|9
1730484150000|2024-11-01 18:02:30|||||||||1
1730484160000|2024-11-01 18:02:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|34
1730484170000|2024-11-01 18:02:50|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|2
1730484180000|2024-11-01 18:03:00|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|13
1730484190000|2024-11-01 18:03:10|19.89|19.73|19.87|19.71|19.89|19.73|19.87|19.71|0
1730484200000|2024-11-01 18:03:20|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1730484210000|2024-11-01 18:03:30|||||||||2
1730484220000|2024-11-01 18:03:40|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|2
1730484230000|2024-11-01 18:03:50|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|38
1730484240000|2024-11-01 18:04:00|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|1
1730484250000|2024-11-01 18:04:10|||||||||2
1730484270000|2024-11-01 18:04:30|||||||||1
1730484280000|2024-11-01 18:04:40|||||||||11
1730484290000|2024-11-01 18:04:50|||||||||1
1730484300000|2024-11-01 18:05:00|19.82|19.66|19.85|19.69|19.85|19.69|19.82|19.66|1
1730484310000|2024-11-01 18:05:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730484320000|2024-11-01 18:05:20|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|6
1730484330000|2024-11-01 18:05:30|19.83|19.67|19.82|19.66|19.85|19.69|19.82|19.66|1
1730484340000|2024-11-01 18:05:40|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|4
1730484350000|2024-11-01 18:05:50|||||||||2
1730484360000|2024-11-01 18:06:00|||||||||1
1730484370000|2024-11-01 18:06:10|||||||||1
1730484380000|2024-11-01 18:06:20|||||||||7
1730484390000|2024-11-01 18:06:30|||||||||1
1730484400000|2024-11-01 18:06:40|||||||||24
1730484420000|2024-11-01 18:07:00|||||||||7
1730484430000|2024-11-01 18:07:10|||||||||8
1730484440000|2024-11-01 18:07:20|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|15
1730484460000|2024-11-01 18:07:40|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|4
1730484470000|2024-11-01 18:07:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1730484480000|2024-11-01 18:08:00|19.92|19.76|19.92|19.76|19.92|19.76|19.91|19.75|12
1730484490000|2024-11-01 18:08:10|||||||||27
1730484520000|2024-11-01 18:08:40|||||||||2
1730484540000|2024-11-01 18:09:00|||||||||2
1730484550000|2024-11-01 18:09:10|19.95|19.79|19.92|19.76|19.97|19.81|19.92|19.76|91
1730484560000|2024-11-01 18:09:20|||||||||12
1730484570000|2024-11-01 18:09:30|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|55
1730484580000|2024-11-01 18:09:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|34
1730484590000|2024-11-01 18:09:50|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|28
1730484600000|2024-11-01 18:10:00|19.9|19.74|19.91|19.75|19.92|19.76|19.9|19.74|15
1730484610000|2024-11-01 18:10:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|10
1730484620000|2024-11-01 18:10:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|37
1730484630000|2024-11-01 18:10:30|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|5
1730484640000|2024-11-01 18:10:40|||||||||47
1730484650000|2024-11-01 18:10:50|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|126
1730484660000|2024-11-01 18:11:00|19.9|19.74|19.9|19.74|19.92|19.76|19.9|19.74|146
1730484670000|2024-11-01 18:11:10|||||||||3
1730484700000|2024-11-01 18:11:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|8
1730484710000|2024-11-01 18:11:50|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|2
1730484720000|2024-11-01 18:12:00|||||||||2
1730484730000|2024-11-01 18:12:10|||||||||1
1730484740000|2024-11-01 18:12:20|||||||||7
1730484750000|2024-11-01 18:12:30|||||||||1
1730484760000|2024-11-01 18:12:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|10
1730484770000|2024-11-01 18:12:50|||||||||1
1730484780000|2024-11-01 18:13:00|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|0
1730484790000|2024-11-01 18:13:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|9
1730484800000|2024-11-01 18:13:20|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|81
1730484810000|2024-11-01 18:13:30|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|2
1730484820000|2024-11-01 18:13:40|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|24
1730484840000|2024-11-01 18:14:00|19.93|19.77|19.92|19.76|19.95|19.79|19.92|19.76|0
1730484850000|2024-11-01 18:14:10|||||||||2
1730484860000|2024-11-01 18:14:20|||||||||3
1730484870000|2024-11-01 18:14:30|||||||||2
1730484880000|2024-11-01 18:14:40|||||||||6
1730484900000|2024-11-01 18:15:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1730484910000|2024-11-01 18:15:10|||||||||8
1730484920000|2024-11-01 18:15:20|19.93|19.77|19.95|19.79|19.95|19.79|19.92|19.76|3
1730484930000|2024-11-01 18:15:30|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|3
1730484940000|2024-11-01 18:15:40|19.95|19.79|19.92|19.76|19.95|19.79|19.92|19.76|1
1730484950000|2024-11-01 18:15:50|||||||||2
1730484960000|2024-11-01 18:16:00|||||||||83
1730484970000|2024-11-01 18:16:10|19.95|19.79|19.95|19.79|19.95|19.79|19.93|19.77|79
1730484980000|2024-11-01 18:16:20|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|21
1730484990000|2024-11-01 18:16:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|1
1730485000000|2024-11-01 18:16:40|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|3
1730485010000|2024-11-01 18:16:50|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|1
1730485020000|2024-11-01 18:17:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|6
1730485030000|2024-11-01 18:17:10|19.96|19.8|19.95|19.79|19.97|19.81|19.95|19.79|4
1730485040000|2024-11-01 18:17:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1730485060000|2024-11-01 18:17:40|||||||||47
1730485070000|2024-11-01 18:17:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|69
1730485080000|2024-11-01 18:18:00|||||||||9
1730485090000|2024-11-01 18:18:10|19.92|19.76|19.92|19.76|19.92|19.76|19.9|19.74|76
1730485100000|2024-11-01 18:18:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730485130000|2024-11-01 18:18:50|||||||||1
1730485140000|2024-11-01 18:19:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|5
1730485150000|2024-11-01 18:19:10|||||||||1
1730485160000|2024-11-01 18:19:20|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1730485170000|2024-11-01 18:19:30|||||||||4
1730485180000|2024-11-01 18:19:40|19.92|19.76|19.95|19.79|19.95|19.79|19.92|19.76|1
1730485190000|2024-11-01 18:19:50|||||||||5
1730485200000|2024-11-01 18:20:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|31
1730485210000|2024-11-01 18:20:10|19.95|19.79|19.95|19.79|19.95|19.79|19.92|19.76|1
1730485220000|2024-11-01 18:20:20|19.96|19.8|19.97|19.81|19.97|19.81|19.95|19.79|22
1730485230000|2024-11-01 18:20:30|||||||||2
1730485250000|2024-11-01 18:20:50|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|32
1730485260000|2024-11-01 18:21:00|19.95|19.79|19.97|19.81|19.97|19.81|19.95|19.79|6
1730485270000|2024-11-01 18:21:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|31
1730485280000|2024-11-01 18:21:20|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|0
1730485290000|2024-11-01 18:21:30|||||||||8
1730485310000|2024-11-01 18:21:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|151
1730485330000|2024-11-01 18:22:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|194
1730485350000|2024-11-01 18:22:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1730485360000|2024-11-01 18:22:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|42
1730485370000|2024-11-01 18:22:50|||||||||10
1730485380000|2024-11-01 18:23:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|144
1730485390000|2024-11-01 18:23:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|10
1730485400000|2024-11-01 18:23:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|78
1730485410000|2024-11-01 18:23:30|||||||||5
1730485420000|2024-11-01 18:23:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|9
1730485430000|2024-11-01 18:23:50|||||||||51
1730485440000|2024-11-01 18:24:00|19.83|19.67|19.82|19.66|19.85|19.69|19.82|19.66|5
1730485460000|2024-11-01 18:24:20|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|4
1730485480000|2024-11-01 18:24:40|||||||||4
1730485490000|2024-11-01 18:24:50|||||||||2
1730485500000|2024-11-01 18:25:00|||||||||1
1730485510000|2024-11-01 18:25:10|||||||||6
1730485520000|2024-11-01 18:25:20|19.85|19.69|19.87|19.71|19.87|19.71|19.85|19.69|81
1730485530000|2024-11-01 18:25:30|||||||||27
1730485540000|2024-11-01 18:25:40|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1730485550000|2024-11-01 18:25:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|44
1730485560000|2024-11-01 18:26:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|19
1730485570000|2024-11-01 18:26:10|||||||||18
1730485580000|2024-11-01 18:26:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|17
1730485600000|2024-11-01 18:26:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|12
1730485620000|2024-11-01 18:27:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|102
1730485630000|2024-11-01 18:27:10|||||||||1
1730485640000|2024-11-01 18:27:20|19.9|19.74|19.87|19.71|19.91|19.75|19.87|19.71|36
1730485660000|2024-11-01 18:27:40|||||||||1
1730485670000|2024-11-01 18:27:50|||||||||1
1730485680000|2024-11-01 18:28:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|3
1730485700000|2024-11-01 18:28:20|||||||||1
1730485720000|2024-11-01 18:28:40|||||||||25
1730485730000|2024-11-01 18:28:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|148
1730485740000|2024-11-01 18:29:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1730485760000|2024-11-01 18:29:20|||||||||2
1730485770000|2024-11-01 18:29:30|||||||||1
1730485780000|2024-11-01 18:29:40|||||||||1
1730485790000|2024-11-01 18:29:50|||||||||8
1730485800000|2024-11-01 18:30:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|16
1730485810000|2024-11-01 18:30:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|8
1730485820000|2024-11-01 18:30:20|19.88|19.72|19.92|19.76|19.92|19.76|19.88|19.72|19
1730485830000|2024-11-01 18:30:30|19.87|19.71|19.87|19.71|19.88|19.72|19.87|19.71|42
1730485840000|2024-11-01 18:30:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|61
1730485850000|2024-11-01 18:30:50|19.88|19.72|19.92|19.76|19.92|19.76|19.87|19.71|5
1730485860000|2024-11-01 18:31:00|||||||||2
1730485870000|2024-11-01 18:31:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|5
1730485890000|2024-11-01 18:31:30|||||||||3
1730485910000|2024-11-01 18:31:50|||||||||1
1730485920000|2024-11-01 18:32:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|69
1730485930000|2024-11-01 18:32:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|6
1730485940000|2024-11-01 18:32:20|||||||||4
1730485950000|2024-11-01 18:32:30|||||||||1
1730485980000|2024-11-01 18:33:00|||||||||2
1730485990000|2024-11-01 18:33:10|||||||||1
1730486010000|2024-11-01 18:33:30|||||||||2
1730486020000|2024-11-01 18:33:40|||||||||1
1730486030000|2024-11-01 18:33:50|||||||||3
1730486040000|2024-11-01 18:34:00|||||||||1
1730486050000|2024-11-01 18:34:10|||||||||1
1730486060000|2024-11-01 18:34:20|||||||||2
1730486070000|2024-11-01 18:34:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|90
1730486080000|2024-11-01 18:34:40|||||||||1
1730486090000|2024-11-01 18:34:50|||||||||2
1730486100000|2024-11-01 18:35:00|||||||||2
1730486110000|2024-11-01 18:35:10|||||||||2
1730486120000|2024-11-01 18:35:20|||||||||3
1730486130000|2024-11-01 18:35:30|||||||||2
1730486140000|2024-11-01 18:35:40|||||||||4
1730486150000|2024-11-01 18:35:50|||||||||3
1730486160000|2024-11-01 18:36:00|19.92|19.76|19.9|19.74|19.92|19.76|19.87|19.71|220
1730486170000|2024-11-01 18:36:10|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|30
1730486180000|2024-11-01 18:36:20|19.87|19.71|19.9|19.74|19.9|19.74|19.87|19.71|9
1730486190000|2024-11-01 18:36:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|14
1730486200000|2024-11-01 18:36:40|||||||||3
1730486210000|2024-11-01 18:36:50|||||||||9
1730486220000|2024-11-01 18:37:00|||||||||2
1730486230000|2024-11-01 18:37:10|||||||||2
1730486240000|2024-11-01 18:37:20|||||||||1
1730486250000|2024-11-01 18:37:30|||||||||4
1730486260000|2024-11-01 18:37:40|||||||||2
1730486270000|2024-11-01 18:37:50|||||||||4
1730486280000|2024-11-01 18:38:00|||||||||2
1730486290000|2024-11-01 18:38:10|||||||||2
1730486300000|2024-11-01 18:38:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|50
1730486310000|2024-11-01 18:38:30|19.9|19.74|19.92|19.76|19.92|19.76|19.87|19.71|46
1730486330000|2024-11-01 18:38:50|||||||||3
1730486340000|2024-11-01 18:39:00|||||||||1
1730486350000|2024-11-01 18:39:10|19.91|19.75|19.9|19.74|19.92|19.76|19.9|19.74|20
1730486360000|2024-11-01 18:39:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|3
1730486370000|2024-11-01 18:39:30|||||||||2
1730486380000|2024-11-01 18:39:40|||||||||3
1730486390000|2024-11-01 18:39:50|||||||||1
1730486400000|2024-11-01 18:40:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1730486410000|2024-11-01 18:40:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|2
1730486420000|2024-11-01 18:40:20|||||||||2
1730486430000|2024-11-01 18:40:30|||||||||2
1730486440000|2024-11-01 18:40:40|||||||||1
1730486450000|2024-11-01 18:40:50|||||||||3
1730486460000|2024-11-01 18:41:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|3
1730486470000|2024-11-01 18:41:10|||||||||10
1730486480000|2024-11-01 18:41:20|||||||||3
1730486490000|2024-11-01 18:41:30|||||||||2
1730486500000|2024-11-01 18:41:40|||||||||3
1730486510000|2024-11-01 18:41:50|||||||||2
1730486520000|2024-11-01 18:42:00|||||||||4
1730486530000|2024-11-01 18:42:10|||||||||2
1730486540000|2024-11-01 18:42:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|62
1730486550000|2024-11-01 18:42:30|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|448
1730486560000|2024-11-01 18:42:40|||||||||1
1730486570000|2024-11-01 18:42:50|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|89
1730486580000|2024-11-01 18:43:00|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|3
1730486600000|2024-11-01 18:43:20|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|22
1730486610000|2024-11-01 18:43:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|17
1730486620000|2024-11-01 18:43:40|||||||||1
1730486630000|2024-11-01 18:43:50|||||||||3
1730486640000|2024-11-01 18:44:00|19.88|19.72|19.88|19.72|19.88|19.72|19.87|19.71|5
1730486650000|2024-11-01 18:44:10|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|24
1730486660000|2024-11-01 18:44:20|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|68
1730486670000|2024-11-01 18:44:30|||||||||1
1730486680000|2024-11-01 18:44:40|||||||||1
1730486690000|2024-11-01 18:44:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|10
1730486700000|2024-11-01 18:45:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|21
1730486710000|2024-11-01 18:45:10|||||||||2
1730486720000|2024-11-01 18:45:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1730486730000|2024-11-01 18:45:30|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|2
1730486740000|2024-11-01 18:45:40|||||||||2
1730486750000|2024-11-01 18:45:50|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|153
1730486760000|2024-11-01 18:46:00|||||||||2
1730486770000|2024-11-01 18:46:10|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|0
1730486780000|2024-11-01 18:46:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|1
1730486790000|2024-11-01 18:46:30|19.83|19.67|19.85|19.69|19.85|19.69|19.82|19.66|1
1730486800000|2024-11-01 18:46:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|82
1730486810000|2024-11-01 18:46:50|19.85|19.69|19.82|19.66|19.85|19.69|19.82|19.66|18
1730486820000|2024-11-01 18:47:00|19.83|19.67|19.87|19.71|19.87|19.71|19.83|19.67|51
1730486830000|2024-11-01 18:47:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|7
1730486840000|2024-11-01 18:47:20|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|22
1730486850000|2024-11-01 18:47:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1730486860000|2024-11-01 18:47:40|||||||||1
1730486870000|2024-11-01 18:47:50|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1730486880000|2024-11-01 18:48:00|||||||||2
1730486890000|2024-11-01 18:48:10|||||||||2
1730486900000|2024-11-01 18:48:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|13
1730486910000|2024-11-01 18:48:30|||||||||3
1730486920000|2024-11-01 18:48:40|19.9|19.74|19.92|19.76|19.92|19.76|19.9|19.74|81
1730486930000|2024-11-01 18:48:50|||||||||8
1730486940000|2024-11-01 18:49:00|||||||||42
1730486950000|2024-11-01 18:49:10|||||||||51
1730486960000|2024-11-01 18:49:20|||||||||2
1730486970000|2024-11-01 18:49:30|||||||||5
1730486980000|2024-11-01 18:49:40|19.87|19.71|19.9|19.74|19.92|19.76|19.87|19.71|82
1730486990000|2024-11-01 18:49:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|54
1730487000000|2024-11-01 18:50:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1730487010000|2024-11-01 18:50:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|11
1730487020000|2024-11-01 18:50:20|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|21
1730487030000|2024-11-01 18:50:30|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1730487140000|2024-11-01 18:52:20|||||||||1
1730487150000|2024-11-01 18:52:30|||||||||2
1730487160000|2024-11-01 18:52:40|||||||||1
1730487190000|2024-11-01 18:53:10|||||||||1
1730487200000|2024-11-01 18:53:20|||||||||3
1730487210000|2024-11-01 18:53:30|||||||||1
1730487240000|2024-11-01 18:54:00|||||||||1
1730487250000|2024-11-01 18:54:10|||||||||1
1730487260000|2024-11-01 18:54:20|||||||||17
1730487270000|2024-11-01 18:54:30|||||||||2
1730487290000|2024-11-01 18:54:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|74
1730487300000|2024-11-01 18:55:00|||||||||30
1730487310000|2024-11-01 18:55:10|||||||||2
1730487320000|2024-11-01 18:55:20|||||||||61
1730487330000|2024-11-01 18:55:30|19.87|19.71|19.88|19.72|19.92|19.76|19.87|19.71|128
1730487340000|2024-11-01 18:55:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1730487350000|2024-11-01 18:55:50|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|17
1730487370000|2024-11-01 18:56:10|||||||||10
1730487410000|2024-11-01 18:56:50|||||||||8
1730487420000|2024-11-01 18:57:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|2
1730487510000|2024-11-01 18:58:30|||||||||15
1730487530000|2024-11-01 18:58:50|||||||||1
1730487540000|2024-11-01 18:59:00|||||||||2
1730487560000|2024-11-01 18:59:20|||||||||2
1730487570000|2024-11-01 18:59:30|||||||||1
1730487590000|2024-11-01 18:59:50|||||||||6
1730487600000|2024-11-01 19:00:00|||||||||11
1730487610000|2024-11-01 19:00:10|||||||||6
1730487620000|2024-11-01 19:00:20|||||||||6
1730487630000|2024-11-01 19:00:30|||||||||3
1730487640000|2024-11-01 19:00:40|||||||||3
1730487650000|2024-11-01 19:00:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|2
1730487660000|2024-11-01 19:01:00|19.92|19.76|19.91|19.75|19.92|19.76|19.87|19.71|38
1730487670000|2024-11-01 19:01:10|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|14
1730487710000|2024-11-01 19:01:50|||||||||5
1730487730000|2024-11-01 19:02:10|||||||||1
1730487750000|2024-11-01 19:02:30|||||||||3
1730487760000|2024-11-01 19:02:40|||||||||3
1730487770000|2024-11-01 19:02:50|||||||||8
1730487800000|2024-11-01 19:03:20|||||||||1
1730487810000|2024-11-01 19:03:30|||||||||1
1730487830000|2024-11-01 19:03:50|||||||||5
1730487840000|2024-11-01 19:04:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|12
1730487890000|2024-11-01 19:04:50|||||||||1
1730487900000|2024-11-01 19:05:00|||||||||4
1730487910000|2024-11-01 19:05:10|||||||||34
1730487920000|2024-11-01 19:05:20|||||||||14
1730487930000|2024-11-01 19:05:30|||||||||2
1730487940000|2024-11-01 19:05:40|||||||||128
1730487950000|2024-11-01 19:05:50|||||||||1
1730487960000|2024-11-01 19:06:00|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|11
1730487970000|2024-11-01 19:06:10|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|14
1730487980000|2024-11-01 19:06:20|||||||||7
1730487990000|2024-11-01 19:06:30|||||||||3
1730488000000|2024-11-01 19:06:40|||||||||3
1730488010000|2024-11-01 19:06:50|||||||||3
1730488020000|2024-11-01 19:07:00|||||||||5
1730488030000|2024-11-01 19:07:10|||||||||3
1730488040000|2024-11-01 19:07:20|||||||||5
1730488050000|2024-11-01 19:07:30|||||||||10
1730488060000|2024-11-01 19:07:40|||||||||3
1730488070000|2024-11-01 19:07:50|||||||||22
1730488080000|2024-11-01 19:08:00|||||||||5
1730488090000|2024-11-01 19:08:10|||||||||9
1730488100000|2024-11-01 19:08:20|||||||||18
1730488110000|2024-11-01 19:08:30|||||||||1
1730488120000|2024-11-01 19:08:40|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|49
1730488130000|2024-11-01 19:08:50|||||||||3
1730488140000|2024-11-01 19:09:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|13
1730488150000|2024-11-01 19:09:10|19.78|19.62|19.77|19.61|19.78|19.62|19.75|19.59|2
1730488160000|2024-11-01 19:09:20|19.75|19.59|19.76|19.6|19.77|19.61|19.75|19.59|2
1730488170000|2024-11-01 19:09:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1730488180000|2024-11-01 19:09:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|2
1730488190000|2024-11-01 19:09:50|19.76|19.6|19.75|19.59|19.77|19.61|19.75|19.59|54
1730488200000|2024-11-01 19:10:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|3
1730488210000|2024-11-01 19:10:10|||||||||2
1730488220000|2024-11-01 19:10:20|||||||||2
1730488230000|2024-11-01 19:10:30|19.76|19.6|19.77|19.61|19.77|19.61|19.75|19.59|12
1730488240000|2024-11-01 19:10:40|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|2
1730488250000|2024-11-01 19:10:50|19.76|19.6|19.77|19.61|19.77|19.61|19.76|19.6|5
1730488260000|2024-11-01 19:11:00|||||||||41
1730488270000|2024-11-01 19:11:10|||||||||3
1730488280000|2024-11-01 19:11:20|||||||||3
1730488290000|2024-11-01 19:11:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1730488300000|2024-11-01 19:11:40|||||||||6
1730488310000|2024-11-01 19:11:50|||||||||26
1730488320000|2024-11-01 19:12:00|||||||||6
1730488330000|2024-11-01 19:12:10|||||||||2
1730488340000|2024-11-01 19:12:20|||||||||29
1730488350000|2024-11-01 19:12:30|||||||||3
1730488360000|2024-11-01 19:12:40|||||||||2
1730488370000|2024-11-01 19:12:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|24
1730488380000|2024-11-01 19:13:00|||||||||2
1730488390000|2024-11-01 19:13:10|||||||||2
1730488400000|2024-11-01 19:13:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1730488410000|2024-11-01 19:13:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|99
1730488420000|2024-11-01 19:13:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|76
1730488430000|2024-11-01 19:13:50|||||||||4
1730488440000|2024-11-01 19:14:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|4
1730488450000|2024-11-01 19:14:10|||||||||12
1730488460000|2024-11-01 19:14:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1730488470000|2024-11-01 19:14:30|||||||||27
1730488480000|2024-11-01 19:14:40|||||||||1
1730488490000|2024-11-01 19:14:50|||||||||1
1730488500000|2024-11-01 19:15:00|||||||||29
1730488510000|2024-11-01 19:15:10|||||||||1
1730488520000|2024-11-01 19:15:20|19.72|19.56|19.75|19.59|19.75|19.59|19.72|19.56|22
1730488530000|2024-11-01 19:15:30|||||||||1
1730488540000|2024-11-01 19:15:40|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|34
1730488550000|2024-11-01 19:15:50|||||||||3
1730488560000|2024-11-01 19:16:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|6
1730488570000|2024-11-01 19:16:10|||||||||2
1730488580000|2024-11-01 19:16:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|24
1730488590000|2024-11-01 19:16:30|||||||||2
1730488600000|2024-11-01 19:16:40|||||||||4
1730488610000|2024-11-01 19:16:50|||||||||2
1730488620000|2024-11-01 19:17:00|||||||||20
1730488630000|2024-11-01 19:17:10|||||||||2
1730488640000|2024-11-01 19:17:20|||||||||1
1730488650000|2024-11-01 19:17:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|36
1730488660000|2024-11-01 19:17:40|||||||||1
1730488670000|2024-11-01 19:17:50|||||||||6
1730488680000|2024-11-01 19:18:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|57
1730488690000|2024-11-01 19:18:10|||||||||1
1730488700000|2024-11-01 19:18:20|||||||||1
1730488710000|2024-11-01 19:18:30|||||||||39
1730488720000|2024-11-01 19:18:40|||||||||2
1730488730000|2024-11-01 19:18:50|||||||||24
1730488750000|2024-11-01 19:19:10|19.73|19.57|19.72|19.56|19.73|19.57|19.72|19.56|10
1730488760000|2024-11-01 19:19:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|19
1730488770000|2024-11-01 19:19:30|||||||||23
1730488780000|2024-11-01 19:19:40|||||||||2
1730488790000|2024-11-01 19:19:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|34
1730488800000|2024-11-01 19:20:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1730488810000|2024-11-01 19:20:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|1
1730488820000|2024-11-01 19:20:20|||||||||3
1730488830000|2024-11-01 19:20:30|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|0
1730488850000|2024-11-01 19:20:50|||||||||2
1730488860000|2024-11-01 19:21:00|19.8|19.64|19.77|19.61|19.8|19.64|19.77|19.61|7
1730488870000|2024-11-01 19:21:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|13
1730488910000|2024-11-01 19:21:50|||||||||2
1730488920000|2024-11-01 19:22:00|||||||||8
1730488930000|2024-11-01 19:22:10|||||||||10
1730488950000|2024-11-01 19:22:30|||||||||1
1730488970000|2024-11-01 19:22:50|||||||||3
1730488990000|2024-11-01 19:23:10|19.82|19.66|19.85|19.69|19.85|19.69|19.8|19.64|177
1730489010000|2024-11-01 19:23:30|||||||||7
1730489020000|2024-11-01 19:23:40|||||||||5
1730489030000|2024-11-01 19:23:50|||||||||1
1730489040000|2024-11-01 19:24:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|54
1730489050000|2024-11-01 19:24:10|||||||||7
1730489080000|2024-11-01 19:24:40|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|11
1730489090000|2024-11-01 19:24:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1730489100000|2024-11-01 19:25:00|19.86|19.7|19.87|19.71|19.87|19.71|19.85|19.69|5
1730489110000|2024-11-01 19:25:10|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|0
1730489120000|2024-11-01 19:25:20|||||||||14
1730489130000|2024-11-01 19:25:30|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|4
1730489140000|2024-11-01 19:25:40|||||||||1
1730489150000|2024-11-01 19:25:50|||||||||10
1730489160000|2024-11-01 19:26:00|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|0
1730489170000|2024-11-01 19:26:10|19.87|19.71|19.87|19.71|19.9|19.74|19.87|19.71|0
1730489180000|2024-11-01 19:26:20|||||||||2
1730489190000|2024-11-01 19:26:30|19.9|19.74|19.9|19.74|19.9|19.74|19.87|19.71|4
1730489200000|2024-11-01 19:26:40|19.88|19.72|19.9|19.74|19.9|19.74|19.87|19.71|0
1730489210000|2024-11-01 19:26:50|19.88|19.72|19.87|19.71|19.88|19.72|19.87|19.71|3
1730489220000|2024-11-01 19:27:00|||||||||10
1730489230000|2024-11-01 19:27:10|||||||||5
1730489240000|2024-11-01 19:27:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|1
1730489260000|2024-11-01 19:27:40|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|48
1730489270000|2024-11-01 19:27:50|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|25
1730489280000|2024-11-01 19:28:00|19.91|19.75|19.92|19.76|19.92|19.76|19.9|19.74|13
1730489290000|2024-11-01 19:28:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1730489300000|2024-11-01 19:28:20|19.97|19.81|19.97|19.81|19.97|19.81|19.95|19.79|59
1730489310000|2024-11-01 19:28:30|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|7
1730489320000|2024-11-01 19:28:40|||||||||21
1730489330000|2024-11-01 19:28:50|||||||||1
1730489340000|2024-11-01 19:29:00|||||||||10
1730489350000|2024-11-01 19:29:10|||||||||33
1730489360000|2024-11-01 19:29:20|20|19.84|19.97|19.81|20.01|19.85|19.97|19.81|66
1730489370000|2024-11-01 19:29:30|||||||||2
1730489380000|2024-11-01 19:29:40|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|8
1730489390000|2024-11-01 19:29:50|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|6
1730489400000|2024-11-01 19:30:00|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|25
1730489410000|2024-11-01 19:30:10|20|19.84|20.02|19.86|20.02|19.86|19.97|19.81|6
1730489420000|2024-11-01 19:30:20|20|19.84|20|19.84|20.02|19.86|19.97|19.81|83
1730489430000|2024-11-01 19:30:30|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|5
1730489440000|2024-11-01 19:30:40|||||||||5
1730489450000|2024-11-01 19:30:50|||||||||3
1730489460000|2024-11-01 19:31:00|20|19.84|20.02|19.86|20.02|19.86|19.98|19.82|6
1730489470000|2024-11-01 19:31:10|20|19.84|19.97|19.81|20.02|19.86|19.97|19.81|6
1730489480000|2024-11-01 19:31:20|||||||||2
1730489490000|2024-11-01 19:31:30|||||||||12
1730489500000|2024-11-01 19:31:40|||||||||2
1730489510000|2024-11-01 19:31:50|||||||||4
1730489520000|2024-11-01 19:32:00|||||||||2
1730489540000|2024-11-01 19:32:20|||||||||4
1730489550000|2024-11-01 19:32:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|35
1730489560000|2024-11-01 19:32:40|19.99|19.83|19.97|19.81|20.02|19.86|19.97|19.81|29
1730489570000|2024-11-01 19:32:50|||||||||3
1730489600000|2024-11-01 19:33:20|||||||||2
1730489610000|2024-11-01 19:33:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|150
1730489620000|2024-11-01 19:33:40|||||||||198
1730489630000|2024-11-01 19:33:50|||||||||46
1730489640000|2024-11-01 19:34:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1730489660000|2024-11-01 19:34:20|||||||||36
1730489670000|2024-11-01 19:34:30|||||||||18
1730489680000|2024-11-01 19:34:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|7
1730489690000|2024-11-01 19:34:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|30
1730489700000|2024-11-01 19:35:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|14
1730489720000|2024-11-01 19:35:20|||||||||2
1730489730000|2024-11-01 19:35:30|||||||||14
1730489740000|2024-11-01 19:35:40|||||||||4
1730489750000|2024-11-01 19:35:50|||||||||4
1730489760000|2024-11-01 19:36:00|||||||||2
1730489770000|2024-11-01 19:36:10|||||||||4
1730489780000|2024-11-01 19:36:20|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|2
1730489790000|2024-11-01 19:36:30|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|4
1730489800000|2024-11-01 19:36:40|||||||||1
1730489810000|2024-11-01 19:36:50|||||||||3
1730489820000|2024-11-01 19:37:00|20.02|19.86|19.99|19.83|20.02|19.86|19.99|19.83|3
1730489830000|2024-11-01 19:37:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1730489840000|2024-11-01 19:37:20|||||||||3
1730489850000|2024-11-01 19:37:30|||||||||50
1730489860000|2024-11-01 19:37:40|||||||||4
1730489870000|2024-11-01 19:37:50|||||||||4
1730489880000|2024-11-01 19:38:00|||||||||1
1730489890000|2024-11-01 19:38:10|||||||||1
1730489900000|2024-11-01 19:38:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|3
1730489910000|2024-11-01 19:38:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1730489920000|2024-11-01 19:38:40|||||||||7
1730489930000|2024-11-01 19:38:50|||||||||3
1730489940000|2024-11-01 19:39:00|||||||||2
1730489950000|2024-11-01 19:39:10|20.03|19.87|20.02|19.86|20.04|19.88|20.02|19.86|13
1730489960000|2024-11-01 19:39:20|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1730489970000|2024-11-01 19:39:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|3
1730489980000|2024-11-01 19:39:40|||||||||2
1730489990000|2024-11-01 19:39:50|||||||||1
1730490000000|2024-11-01 19:40:00|||||||||1
1730490010000|2024-11-01 19:40:10|||||||||2
1730490020000|2024-11-01 19:40:20|||||||||1
1730490030000|2024-11-01 19:40:30|||||||||3
1730490040000|2024-11-01 19:40:40|||||||||7
1730490050000|2024-11-01 19:40:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|6
1730490060000|2024-11-01 19:41:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|9
1730490070000|2024-11-01 19:41:10|||||||||1
1730490090000|2024-11-01 19:41:30|||||||||6
1730490100000|2024-11-01 19:41:40|||||||||11
1730490110000|2024-11-01 19:41:50|||||||||6
1730490120000|2024-11-01 19:42:00|||||||||1
1730490130000|2024-11-01 19:42:10|||||||||11
1730490140000|2024-11-01 19:42:20|||||||||3
1730490150000|2024-11-01 19:42:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|117
1730490160000|2024-11-01 19:42:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1730490170000|2024-11-01 19:42:50|||||||||2
1730490180000|2024-11-01 19:43:00|||||||||3
1730490190000|2024-11-01 19:43:10|19.92|19.76|19.92|19.76|19.93|19.77|19.92|19.76|66
1730490200000|2024-11-01 19:43:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|15
1730490210000|2024-11-01 19:43:30|19.92|19.76|19.94|19.78|19.94|19.78|19.92|19.76|14
1730490220000|2024-11-01 19:43:40|||||||||3
1730490230000|2024-11-01 19:43:50|||||||||4
1730490240000|2024-11-01 19:44:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1730490250000|2024-11-01 19:44:10|||||||||2
1730490260000|2024-11-01 19:44:20|||||||||1
1730490270000|2024-11-01 19:44:30|||||||||2
1730490280000|2024-11-01 19:44:40|||||||||3
1730490290000|2024-11-01 19:44:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|329
1730490300000|2024-11-01 19:45:00|||||||||1
1730490310000|2024-11-01 19:45:10|||||||||13
1730490320000|2024-11-01 19:45:20|20.01|19.85|20.02|19.86|20.02|19.86|19.99|19.83|17
1730490330000|2024-11-01 19:45:30|||||||||5
1730490340000|2024-11-01 19:45:40|19.99|19.83|20.01|19.85|20.02|19.86|19.99|19.83|6
1730490350000|2024-11-01 19:45:50|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|4
1730490360000|2024-11-01 19:46:00|||||||||2
1730490370000|2024-11-01 19:46:10|||||||||8
1730490380000|2024-11-01 19:46:20|||||||||2
1730490390000|2024-11-01 19:46:30|||||||||3
1730490400000|2024-11-01 19:46:40|||||||||47
1730490410000|2024-11-01 19:46:50|||||||||1
1730490420000|2024-11-01 19:47:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|35
1730490430000|2024-11-01 19:47:10|||||||||2
1730490440000|2024-11-01 19:47:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1730490450000|2024-11-01 19:47:30|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|13
1730490460000|2024-11-01 19:47:40|||||||||9
1730490470000|2024-11-01 19:47:50|||||||||14
1730490480000|2024-11-01 19:48:00|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|49
1730490490000|2024-11-01 19:48:10|||||||||12
1730490500000|2024-11-01 19:48:20|20.04|19.88|20.03|19.87|20.04|19.88|20.02|19.86|54
1730490510000|2024-11-01 19:48:30|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|2
1730490520000|2024-11-01 19:48:40|||||||||3
1730490530000|2024-11-01 19:48:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|172
1730490550000|2024-11-01 19:49:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|10
1730490560000|2024-11-01 19:49:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1730490570000|2024-11-01 19:49:30|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|5
1730490590000|2024-11-01 19:49:50|||||||||3
1730490600000|2024-11-01 19:50:00|20.09|19.93|20.09|19.93|20.09|19.93|20.04|19.88|66
1730490610000|2024-11-01 19:50:10|||||||||7
1730490620000|2024-11-01 19:50:20|20.12|19.96|20.12|19.96|20.12|19.96|20.09|19.93|109
1730490630000|2024-11-01 19:50:30|||||||||13
1730490640000|2024-11-01 19:50:40|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|79
1730490650000|2024-11-01 19:50:50|20.12|19.96|20.12|19.96|20.12|19.96|20.11|19.95|6
1730490660000|2024-11-01 19:51:00|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|44
1730490670000|2024-11-01 19:51:10|||||||||15
1730490680000|2024-11-01 19:51:20|||||||||11
1730490690000|2024-11-01 19:51:30|20.12|19.96|20.09|19.93|20.12|19.96|20.09|19.93|17
1730490700000|2024-11-01 19:51:40|||||||||4
1730490710000|2024-11-01 19:51:50|||||||||9
1730490720000|2024-11-01 19:52:00|||||||||2
1730490730000|2024-11-01 19:52:10|20.06|19.9|20.04|19.88|20.06|19.9|20.04|19.88|34
1730490740000|2024-11-01 19:52:20|20.06|19.9|20.07|19.91|20.09|19.93|20.04|19.88|13
1730490750000|2024-11-01 19:52:30|20.09|19.93|20.04|19.88|20.09|19.93|20.04|19.88|3
1730490760000|2024-11-01 19:52:40|20.07|19.91|20.09|19.93|20.09|19.93|20.06|19.9|5
1730490770000|2024-11-01 19:52:50|||||||||3
1730490780000|2024-11-01 19:53:00|||||||||1
1730490790000|2024-11-01 19:53:10|||||||||9
1730490800000|2024-11-01 19:53:20|||||||||3
1730490810000|2024-11-01 19:53:30|||||||||2
1730490820000|2024-11-01 19:53:40|||||||||2
1730490830000|2024-11-01 19:53:50|||||||||12
1730490840000|2024-11-01 19:54:00|||||||||21
1730490850000|2024-11-01 19:54:10|||||||||11
1730490860000|2024-11-01 19:54:20|||||||||27
1730490870000|2024-11-01 19:54:30|||||||||23
1730490880000|2024-11-01 19:54:40|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|98
1730490890000|2024-11-01 19:54:50|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|146
1730490900000|2024-11-01 19:55:00|20.07|19.91|20.04|19.88|20.07|19.91|20.04|19.88|7
1730490910000|2024-11-01 19:55:10|||||||||9
1730490920000|2024-11-01 19:55:20|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|83
1730490930000|2024-11-01 19:55:30|20.02|19.86|20.02|19.86|20.04|19.88|20.02|19.86|80
1730490940000|2024-11-01 19:55:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|27
1730490950000|2024-11-01 19:55:50|||||||||6
1730490960000|2024-11-01 19:56:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|111
1730490970000|2024-11-01 19:56:10|||||||||12
1730490980000|2024-11-01 19:56:20|||||||||8
1730490990000|2024-11-01 19:56:30|||||||||17
1730491000000|2024-11-01 19:56:40|||||||||9
1730491010000|2024-11-01 19:56:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|106
1730491020000|2024-11-01 19:57:00|||||||||9
1730491030000|2024-11-01 19:57:10|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|20
1730491040000|2024-11-01 19:57:20|||||||||4
1730491050000|2024-11-01 19:57:30|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|55
1730491060000|2024-11-01 19:57:40|20.07|19.91|20.07|19.91|20.09|19.93|20.07|19.91|38
1730491070000|2024-11-01 19:57:50|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|67
1730491080000|2024-11-01 19:58:00|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|52
1730491090000|2024-11-01 19:58:10|20.09|19.93|20.09|19.93|20.09|19.93|20.07|19.91|24
1730491100000|2024-11-01 19:58:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|96
1730491110000|2024-11-01 19:58:30|||||||||10
1730491120000|2024-11-01 19:58:40|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|17
1730491130000|2024-11-01 19:58:50|20.07|19.91|20.07|19.91|20.07|19.91|20.04|19.88|34
1730491140000|2024-11-01 19:59:00|||||||||200
1730491150000|2024-11-01 19:59:10|20.05|19.89|20.05|19.89|20.07|19.91|20.05|19.89|114
1730491160000|2024-11-01 19:59:20|||||||||195
1730491170000|2024-11-01 19:59:30|||||||||58
1730491180000|2024-11-01 19:59:40|||||||||295
1730491190000|2024-11-01 19:59:50|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|189
1730491200000|2024-11-01 20:00:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|138
1730491210000|2024-11-01 20:00:10|||||||||5
1730491220000|2024-11-01 20:00:20|||||||||45
1730491230000|2024-11-01 20:00:30|||||||||7
1730491240000|2024-11-01 20:00:40|||||||||78
1730491250000|2024-11-01 20:00:50|||||||||1
1730491260000|2024-11-01 20:01:00|||||||||1
1730491270000|2024-11-01 20:01:10|||||||||8
1730491280000|2024-11-01 20:01:20|||||||||6
1730491290000|2024-11-01 20:01:30|||||||||1
1730491310000|2024-11-01 20:01:50|||||||||19
1730491320000|2024-11-01 20:02:00|||||||||1
1730491350000|2024-11-01 20:02:30|||||||||1
1730491370000|2024-11-01 20:02:50|||||||||1
1730491380000|2024-11-01 20:03:00|||||||||336
1730491390000|2024-11-01 20:03:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|76
1730491400000|2024-11-01 20:03:20|||||||||13
1730491410000|2024-11-01 20:03:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|20
1730491420000|2024-11-01 20:03:40|||||||||36
1730491430000|2024-11-01 20:03:50|||||||||25
1730491440000|2024-11-01 20:04:00|||||||||23
1730491450000|2024-11-01 20:04:10|20|19.84|20|19.84|20|19.84|20|19.84|20
1730491460000|2024-11-01 20:04:20|||||||||22
1730491470000|2024-11-01 20:04:30|||||||||26
1730491480000|2024-11-01 20:04:40|||||||||27
1730491490000|2024-11-01 20:04:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|400
1730491500000|2024-11-01 20:05:00|||||||||12
1730491510000|2024-11-01 20:05:10|20|19.84|20|19.84|20|19.84|20|19.84|312
1730491530000|2024-11-01 20:05:30|||||||||26
1730491540000|2024-11-01 20:05:40|||||||||13
1730491550000|2024-11-01 20:05:50|||||||||13
1730491560000|2024-11-01 20:06:00|||||||||32
1730491570000|2024-11-01 20:06:10|||||||||35
1730491580000|2024-11-01 20:06:20|||||||||70
1730491590000|2024-11-01 20:06:30|||||||||10
1730491600000|2024-11-01 20:06:40|||||||||15
1730491610000|2024-11-01 20:06:50|||||||||14
1730491620000|2024-11-01 20:07:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|34
1730491640000|2024-11-01 20:07:20|||||||||1
1730491650000|2024-11-01 20:07:30|||||||||4
1730491660000|2024-11-01 20:07:40|||||||||3
1730491670000|2024-11-01 20:07:50|||||||||11
1730491680000|2024-11-01 20:08:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|35
1730491690000|2024-11-01 20:08:10|||||||||4
1730491710000|2024-11-01 20:08:30|||||||||30
1730491720000|2024-11-01 20:08:40|||||||||3
1730491730000|2024-11-01 20:08:50|||||||||1
1730491740000|2024-11-01 20:09:00|||||||||3
1730491750000|2024-11-01 20:09:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|30
1730491760000|2024-11-01 20:09:20|||||||||28
1730491770000|2024-11-01 20:09:30|||||||||8
1730491800000|2024-11-01 20:10:00|||||||||1
1730491810000|2024-11-01 20:10:10|20|19.84|20|19.84|20|19.84|20|19.84|4
1730491820000|2024-11-01 20:10:20|||||||||13
1730491840000|2024-11-01 20:10:40|||||||||1
1730491850000|2024-11-01 20:10:50|||||||||9
1730491860000|2024-11-01 20:11:00|||||||||1
1730491880000|2024-11-01 20:11:20|||||||||7
1730491900000|2024-11-01 20:11:40|||||||||8
1730491910000|2024-11-01 20:11:50|||||||||1
1730491920000|2024-11-01 20:12:00|||||||||5
1730491940000|2024-11-01 20:12:20|20.02|19.86|20.05|19.89|20.05|19.89|20.02|19.86|253
1730491950000|2024-11-01 20:12:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|13
1730491970000|2024-11-01 20:12:50|||||||||6
1730491990000|2024-11-01 20:13:10|||||||||1
1730492000000|2024-11-01 20:13:20|||||||||3
1730492030000|2024-11-01 20:13:50|||||||||55
1730492040000|2024-11-01 20:14:00|||||||||2
1730492070000|2024-11-01 20:14:30|||||||||22
1730492080000|2024-11-01 20:14:40|||||||||8
1730492090000|2024-11-01 20:14:50|||||||||7
1730493000000|2024-11-01 20:30:00|||||||||1
1730493020000|2024-11-01 20:30:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1730493040000|2024-11-01 20:30:40|||||||||18
1730493080000|2024-11-01 20:31:20|||||||||8
1730493090000|2024-11-01 20:31:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1730493130000|2024-11-01 20:32:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1730493140000|2024-11-01 20:32:20|||||||||7
1730493180000|2024-11-01 20:33:00|||||||||2
1730493220000|2024-11-01 20:33:40|||||||||3
1730493440000|2024-11-01 20:37:20|||||||||3
1730493470000|2024-11-01 20:37:50|||||||||6
1730493550000|2024-11-01 20:39:10|||||||||1
1730493560000|2024-11-01 20:39:20|||||||||25
1730493570000|2024-11-01 20:39:30|||||||||1
1730493580000|2024-11-01 20:39:40|||||||||3
1730493880000|2024-11-01 20:44:40|||||||||59
1730493890000|2024-11-01 20:44:50|||||||||5
1730493930000|2024-11-01 20:45:30|||||||||1
1730494020000|2024-11-01 20:47:00|||||||||1
1730494080000|2024-11-01 20:48:00|||||||||2
1730494220000|2024-11-01 20:50:20|||||||||2
1730494390000|2024-11-01 20:53:10|||||||||1
1730494420000|2024-11-01 20:53:40|||||||||1
1730494440000|2024-11-01 20:54:00|||||||||1
1730494460000|2024-11-01 20:54:20|||||||||1
1730494470000|2024-11-01 20:54:30|||||||||2
1730494490000|2024-11-01 20:54:50|||||||||5
1730494500000|2024-11-01 20:55:00|20.02|19.86|20.01|19.85|20.02|19.86|20.01|19.85|109
1730494510000|2024-11-01 20:55:10|||||||||13
1730494520000|2024-11-01 20:55:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1730494530000|2024-11-01 20:55:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|2
1730494540000|2024-11-01 20:55:40|||||||||9
1730494550000|2024-11-01 20:55:50|||||||||5
1730494660000|2024-11-01 20:57:40|||||||||2
1730494690000|2024-11-01 20:58:10|||||||||9
1730494710000|2024-11-01 20:58:30|||||||||4
1730494740000|2024-11-01 20:59:00|||||||||1
1730494750000|2024-11-01 20:59:10|||||||||3
1730494760000|2024-11-01 20:59:20|||||||||1
1730494770000|2024-11-01 20:59:30|||||||||1
1730674800000|2024-11-03 23:00:00|19.88|19.72|19.86|19.7|19.88|19.72|19.84|19.68|36
1730674810000|2024-11-03 23:00:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1730674820000|2024-11-03 23:00:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1730674830000|2024-11-03 23:00:30|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|0
1730674840000|2024-11-03 23:00:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1730674850000|2024-11-03 23:00:50|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|61
1730674860000|2024-11-03 23:01:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|32
1730674880000|2024-11-03 23:01:20|||||||||11
1730674890000|2024-11-03 23:01:30|||||||||1
1730674900000|2024-11-03 23:01:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|16
1730674920000|2024-11-03 23:02:00|||||||||1
1730674930000|2024-11-03 23:02:10|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|29
1730674970000|2024-11-03 23:02:50|||||||||13
1730675010000|2024-11-03 23:03:30|||||||||13
1730675030000|2024-11-03 23:03:50|||||||||1
1730675040000|2024-11-03 23:04:00|||||||||2
1730675050000|2024-11-03 23:04:10|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|11
1730675060000|2024-11-03 23:04:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1730675110000|2024-11-03 23:05:10|||||||||1
1730675120000|2024-11-03 23:05:20|19.86|19.7|19.88|19.72|19.88|19.72|19.85|19.69|11
1730675130000|2024-11-03 23:05:30|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|0
1730675160000|2024-11-03 23:06:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|3
1730675330000|2024-11-03 23:08:50|||||||||1
1730675340000|2024-11-03 23:09:00|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|26
1730675360000|2024-11-03 23:09:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|1
1730675380000|2024-11-03 23:09:40|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1730675410000|2024-11-03 23:10:10|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|0
1730675420000|2024-11-03 23:10:20|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1730675450000|2024-11-03 23:10:50|||||||||2
1730675460000|2024-11-03 23:11:00|19.9|19.74|19.88|19.72|19.9|19.74|19.88|19.72|0
1730675470000|2024-11-03 23:11:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1730675480000|2024-11-03 23:11:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1730675500000|2024-11-03 23:11:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|4
1730675510000|2024-11-03 23:11:50|19.92|19.76|19.93|19.77|19.93|19.77|19.92|19.76|0
1730675560000|2024-11-03 23:12:40|||||||||6
1730675570000|2024-11-03 23:12:50|||||||||1
1730675580000|2024-11-03 23:13:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1730675590000|2024-11-03 23:13:10|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1730675770000|2024-11-03 23:16:10|||||||||1
1730675930000|2024-11-03 23:18:50|||||||||1
1730675950000|2024-11-03 23:19:10|||||||||7
1730676190000|2024-11-03 23:23:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1730676210000|2024-11-03 23:23:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|3
1730676260000|2024-11-03 23:24:20|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1730676400000|2024-11-03 23:26:40|||||||||4
1730676450000|2024-11-03 23:27:30|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|20
1730676460000|2024-11-03 23:27:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1730676490000|2024-11-03 23:28:10|||||||||3
1730676610000|2024-11-03 23:30:10|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|6
1730676630000|2024-11-03 23:30:30|||||||||1
1730676660000|2024-11-03 23:31:00|||||||||1
1730676670000|2024-11-03 23:31:10|||||||||2
1730676690000|2024-11-03 23:31:30|||||||||1
1730676710000|2024-11-03 23:31:50|||||||||3
1730676750000|2024-11-03 23:32:30|||||||||1
1730676780000|2024-11-03 23:33:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|8
1730676820000|2024-11-03 23:33:40|19.83|19.67|19.86|19.7|19.86|19.7|19.83|19.67|7
1730676840000|2024-11-03 23:34:00|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1730677000000|2024-11-03 23:36:40|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730677030000|2024-11-03 23:37:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1730677070000|2024-11-03 23:37:50|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1730677080000|2024-11-03 23:38:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730677090000|2024-11-03 23:38:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|58
1730677130000|2024-11-03 23:38:50|||||||||1
1730678030000|2024-11-03 23:53:50|||||||||1
1730678120000|2024-11-03 23:55:20|19.87|19.71|19.88|19.72|19.88|19.72|19.86|19.7|4
1730678150000|2024-11-03 23:55:50|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1730678160000|2024-11-03 23:56:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1730678190000|2024-11-03 23:56:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1730678400000|2024-11-04 00:00:00|||||||||3
1730678490000|2024-11-04 00:01:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|25
1730678540000|2024-11-04 00:02:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1730678570000|2024-11-04 00:02:50|19.97|19.81|19.98|19.82|19.98|19.82|19.97|19.81|58
1730678580000|2024-11-04 00:03:00|19.97|19.81|19.96|19.8|19.98|19.82|19.96|19.8|9
1730678670000|2024-11-04 00:04:30|||||||||1
1730678710000|2024-11-04 00:05:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|3
1730678720000|2024-11-04 00:05:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|61
1730678860000|2024-11-04 00:07:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|5
1730678870000|2024-11-04 00:07:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1730678890000|2024-11-04 00:08:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1730678950000|2024-11-04 00:09:10|||||||||1
1730678970000|2024-11-04 00:09:30|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|3
1730679010000|2024-11-04 00:10:10|||||||||1
1730679020000|2024-11-04 00:10:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1730679030000|2024-11-04 00:10:30|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|3
1730679080000|2024-11-04 00:11:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|0
1730679520000|2024-11-04 00:18:40|||||||||1
1730679560000|2024-11-04 00:19:20|||||||||1
1730679820000|2024-11-04 00:23:40|||||||||12
1730679850000|2024-11-04 00:24:10|||||||||5
1730679950000|2024-11-04 00:25:50|||||||||1
1730679980000|2024-11-04 00:26:20|||||||||1
1730680100000|2024-11-04 00:28:20|||||||||1
1730680220000|2024-11-04 00:30:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|1
1730680290000|2024-11-04 00:31:30|||||||||1
1730680400000|2024-11-04 00:33:20|||||||||1
1730680460000|2024-11-04 00:34:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1730680480000|2024-11-04 00:34:40|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1730680580000|2024-11-04 00:36:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1730680830000|2024-11-04 00:40:30|||||||||1
1730680860000|2024-11-04 00:41:00|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1730680890000|2024-11-04 00:41:30|||||||||1
1730680910000|2024-11-04 00:41:50|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1730680950000|2024-11-04 00:42:30|||||||||1
1730681010000|2024-11-04 00:43:30|||||||||1
1730681070000|2024-11-04 00:44:30|||||||||1
1730681130000|2024-11-04 00:45:30|||||||||1
1730681190000|2024-11-04 00:46:30|||||||||1
1730681240000|2024-11-04 00:47:20|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|0
1730681250000|2024-11-04 00:47:30|||||||||1
1730681260000|2024-11-04 00:47:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1730681310000|2024-11-04 00:48:30|||||||||1
1730681370000|2024-11-04 00:49:30|||||||||1
1730681430000|2024-11-04 00:50:30|||||||||1
1730681490000|2024-11-04 00:51:30|||||||||1
1730681550000|2024-11-04 00:52:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1730681610000|2024-11-04 00:53:30|||||||||1
1730681670000|2024-11-04 00:54:30|||||||||1
1730681990000|2024-11-04 00:59:50|||||||||1
1730682060000|2024-11-04 01:01:00|||||||||1
1730682080000|2024-11-04 01:01:20|||||||||2
1730682090000|2024-11-04 01:01:30|||||||||1
1730682110000|2024-11-04 01:01:50|||||||||5
1730682120000|2024-11-04 01:02:00|||||||||1
1730682140000|2024-11-04 01:02:20|||||||||1
1730682190000|2024-11-04 01:03:10|||||||||5
1730682290000|2024-11-04 01:04:50|||||||||5
1730682310000|2024-11-04 01:05:10|||||||||2
1730682370000|2024-11-04 01:06:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|3
1730682400000|2024-11-04 01:06:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|1
1730682440000|2024-11-04 01:07:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1730682520000|2024-11-04 01:08:40|||||||||1
1730682590000|2024-11-04 01:09:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|2
1730682610000|2024-11-04 01:10:10|||||||||1
1730682860000|2024-11-04 01:14:20|||||||||1
1730682890000|2024-11-04 01:14:50|||||||||3
1730682910000|2024-11-04 01:15:10|||||||||3
1730682940000|2024-11-04 01:15:40|||||||||1
1730682980000|2024-11-04 01:16:20|||||||||1
1730682990000|2024-11-04 01:16:30|||||||||5
1730683000000|2024-11-04 01:16:40|||||||||1
1730683060000|2024-11-04 01:17:40|||||||||3
1730683070000|2024-11-04 01:17:50|||||||||1
1730683190000|2024-11-04 01:19:50|||||||||3
1730683290000|2024-11-04 01:21:30|||||||||4
1730683300000|2024-11-04 01:21:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1730683320000|2024-11-04 01:22:00|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|4
1730683380000|2024-11-04 01:23:00|||||||||1
1730683490000|2024-11-04 01:24:50|||||||||3
1730683510000|2024-11-04 01:25:10|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|6
1730683520000|2024-11-04 01:25:20|||||||||1
1730683790000|2024-11-04 01:29:50|||||||||2
1730683970000|2024-11-04 01:32:50|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|7
1730684010000|2024-11-04 01:33:30|||||||||1
1730684020000|2024-11-04 01:33:40|||||||||2
1730684030000|2024-11-04 01:33:50|||||||||3
1730684090000|2024-11-04 01:34:50|||||||||3
1730684100000|2024-11-04 01:35:00|||||||||1
1730684120000|2024-11-04 01:35:20|||||||||3
1730684170000|2024-11-04 01:36:10|19.95|19.79|19.94|19.78|19.95|19.79|19.94|19.78|7
1730684180000|2024-11-04 01:36:20|||||||||2
1730684220000|2024-11-04 01:37:00|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|20
1730684370000|2024-11-04 01:39:30|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1730684390000|2024-11-04 01:39:50|||||||||3
1730684400000|2024-11-04 01:40:00|19.95|19.79|19.96|19.8|19.96|19.8|19.94|19.78|0
1730684410000|2024-11-04 01:40:10|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|0
1730684420000|2024-11-04 01:40:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1730684670000|2024-11-04 01:44:30|||||||||2
1730684690000|2024-11-04 01:44:50|||||||||2
1730684820000|2024-11-04 01:47:00|||||||||1
1730684830000|2024-11-04 01:47:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1730684960000|2024-11-04 01:49:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1730684970000|2024-11-04 01:49:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1730684990000|2024-11-04 01:49:50|||||||||3
1730685290000|2024-11-04 01:54:50|||||||||3
1730685390000|2024-11-04 01:56:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|5
1730685590000|2024-11-04 01:59:50|||||||||2
1730685870000|2024-11-04 02:04:30|||||||||1
1730685890000|2024-11-04 02:04:50|||||||||2
1730685930000|2024-11-04 02:05:30|||||||||1
1730685980000|2024-11-04 02:06:20|||||||||1
1730686040000|2024-11-04 02:07:20|||||||||1
1730686100000|2024-11-04 02:08:20|||||||||1
1730686190000|2024-11-04 02:09:50|||||||||2
1730686490000|2024-11-04 02:14:50|||||||||2
1730686630000|2024-11-04 02:17:10|||||||||1
1730686790000|2024-11-04 02:19:50|||||||||4
1730686830000|2024-11-04 02:20:30|||||||||1
1730687000000|2024-11-04 02:23:20|||||||||1
1730687080000|2024-11-04 02:24:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|24
1730687090000|2024-11-04 02:24:50|||||||||2
1730687100000|2024-11-04 02:25:00|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|0
1730687120000|2024-11-04 02:25:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|0
1730687260000|2024-11-04 02:27:40|||||||||2
1730687300000|2024-11-04 02:28:20|||||||||6
1730687330000|2024-11-04 02:28:50|||||||||16
1730687360000|2024-11-04 02:29:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|6
1730687390000|2024-11-04 02:29:50|||||||||1
1730687400000|2024-11-04 02:30:00|19.77|19.61|19.79|19.63|19.79|19.63|19.75|19.59|55
1730687410000|2024-11-04 02:30:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1730687430000|2024-11-04 02:30:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1730687690000|2024-11-04 02:34:50|||||||||3
1730687830000|2024-11-04 02:37:10|||||||||3
1730687840000|2024-11-04 02:37:20|||||||||1
1730687990000|2024-11-04 02:39:50|||||||||2
1730688110000|2024-11-04 02:41:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1730688120000|2024-11-04 02:42:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1730688290000|2024-11-04 02:44:50|||||||||2
1730688340000|2024-11-04 02:45:40|||||||||2
1730688520000|2024-11-04 02:48:40|||||||||1
1730688590000|2024-11-04 02:49:50|||||||||1
1730688890000|2024-11-04 02:54:50|||||||||1
1730689190000|2024-11-04 02:59:50|||||||||1
1730689260000|2024-11-04 03:01:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1730689490000|2024-11-04 03:04:50|||||||||2
1730689500000|2024-11-04 03:05:00|||||||||7
1730689560000|2024-11-04 03:06:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1730689760000|2024-11-04 03:09:20|||||||||2
1730690090000|2024-11-04 03:14:50|||||||||2
1730690100000|2024-11-04 03:15:00|||||||||1
1730690150000|2024-11-04 03:15:50|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|0
1730690160000|2024-11-04 03:16:00|19.78|19.62|19.78|19.62|19.78|19.62|19.77|19.61|4
1730690170000|2024-11-04 03:16:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1730690180000|2024-11-04 03:16:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730690190000|2024-11-04 03:16:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1730690270000|2024-11-04 03:17:50|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|9
1730690290000|2024-11-04 03:18:10|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|2
1730690320000|2024-11-04 03:18:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1730690340000|2024-11-04 03:19:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730690350000|2024-11-04 03:19:10|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|16
1730690540000|2024-11-04 03:22:20|||||||||2
1730690690000|2024-11-04 03:24:50|||||||||2
1730690740000|2024-11-04 03:25:40|||||||||1
1730690760000|2024-11-04 03:26:00|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1730690790000|2024-11-04 03:26:30|||||||||1
1730690800000|2024-11-04 03:26:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|8
1730690990000|2024-11-04 03:29:50|19.75|19.59|19.77|19.61|19.77|19.61|19.75|19.59|1
1730691070000|2024-11-04 03:31:10|19.79|19.63|19.79|19.63|19.79|19.63|19.78|19.62|7
1730691290000|2024-11-04 03:34:50|||||||||1
1730691340000|2024-11-04 03:35:40|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|4
1730691360000|2024-11-04 03:36:00|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|0
1730691590000|2024-11-04 03:39:50|||||||||1
1730691890000|2024-11-04 03:44:50|||||||||1
1730692190000|2024-11-04 03:49:50|||||||||1
1730692790000|2024-11-04 03:59:50|||||||||1
1730692840000|2024-11-04 04:00:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1730692860000|2024-11-04 04:01:00|||||||||1
1730692890000|2024-11-04 04:01:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1730693390000|2024-11-04 04:09:50|||||||||1
1730693690000|2024-11-04 04:14:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730693770000|2024-11-04 04:16:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1730693940000|2024-11-04 04:19:00|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1730693990000|2024-11-04 04:19:50|||||||||1
1730694570000|2024-11-04 04:29:30|||||||||1
1730694610000|2024-11-04 04:30:10|||||||||1
1730695410000|2024-11-04 04:43:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|15
1730695430000|2024-11-04 04:43:50|||||||||1
1730695580000|2024-11-04 04:46:20|||||||||1
1730696310000|2024-11-04 04:58:30|||||||||2
1730696420000|2024-11-04 05:00:20|||||||||3
1730696450000|2024-11-04 05:00:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|26
1730696570000|2024-11-04 05:02:50|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|0
1730696580000|2024-11-04 05:03:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1730696820000|2024-11-04 05:07:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1730697760000|2024-11-04 05:22:40|||||||||2
1730697850000|2024-11-04 05:24:10|||||||||2
1730698050000|2024-11-04 05:27:30|||||||||3
1730698090000|2024-11-04 05:28:10|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|3
1730698480000|2024-11-04 05:34:40|||||||||3
1730698910000|2024-11-04 05:41:50|||||||||1
1730698960000|2024-11-04 05:42:40|||||||||1
1730699400000|2024-11-04 05:50:00|||||||||2
1730700000000|2024-11-04 06:00:00|||||||||2
1730700050000|2024-11-04 06:00:50|||||||||1
1730700500000|2024-11-04 06:08:20|||||||||1
1730700630000|2024-11-04 06:10:30|||||||||3
1730700900000|2024-11-04 06:15:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|14
1730701100000|2024-11-04 06:18:20|||||||||16
1730701130000|2024-11-04 06:18:50|||||||||2
1730701740000|2024-11-04 06:29:00|||||||||1
1730701830000|2024-11-04 06:30:30|||||||||2
1730702510000|2024-11-04 06:41:50|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|15
1730702580000|2024-11-04 06:43:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|8
1730702720000|2024-11-04 06:45:20|||||||||1
1730702750000|2024-11-04 06:45:50|||||||||1
1730703010000|2024-11-04 06:50:10|||||||||10
1730703050000|2024-11-04 06:50:50|||||||||13
1730703090000|2024-11-04 06:51:30|||||||||5
1730703100000|2024-11-04 06:51:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|4
1730703110000|2024-11-04 06:51:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1730703380000|2024-11-04 06:56:20|||||||||2
1730703470000|2024-11-04 06:57:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|44
1730703660000|2024-11-04 07:01:00|19.72|19.56|19.73|19.57|19.73|19.57|19.71|19.55|1
1730703770000|2024-11-04 07:02:50|19.71|19.55|19.72|19.56|19.72|19.56|19.71|19.55|3
1730703780000|2024-11-04 07:03:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730703790000|2024-11-04 07:03:10|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|0
1730703840000|2024-11-04 07:04:00|||||||||1
1730704350000|2024-11-04 07:12:30|||||||||1
1730704380000|2024-11-04 07:13:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|22
1730704410000|2024-11-04 07:13:30|||||||||1
1730704530000|2024-11-04 07:15:30|||||||||1
1730704680000|2024-11-04 07:18:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|27
1730704740000|2024-11-04 07:19:00|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|0
1730704770000|2024-11-04 07:19:30|||||||||1
1730704780000|2024-11-04 07:19:40|||||||||1
1730704800000|2024-11-04 07:20:00|||||||||1
1730704830000|2024-11-04 07:20:30|||||||||1
1730704840000|2024-11-04 07:20:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1730704850000|2024-11-04 07:20:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1730704860000|2024-11-04 07:21:00|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|1
1730704890000|2024-11-04 07:21:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1730704950000|2024-11-04 07:22:30|||||||||1
1730704960000|2024-11-04 07:22:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|1
1730704970000|2024-11-04 07:22:50|19.78|19.62|19.78|19.62|19.78|19.62|19.76|19.6|0
1730705180000|2024-11-04 07:26:20|||||||||1
1730705210000|2024-11-04 07:26:50|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|11
1730705250000|2024-11-04 07:27:30|19.76|19.6|19.77|19.61|19.78|19.62|19.76|19.6|2
1730705260000|2024-11-04 07:27:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|2
1730705270000|2024-11-04 07:27:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730705280000|2024-11-04 07:28:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|0
1730705370000|2024-11-04 07:29:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|1
1730705410000|2024-11-04 07:30:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1730705430000|2024-11-04 07:30:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1730705550000|2024-11-04 07:32:30|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|12
1730705580000|2024-11-04 07:33:00|||||||||2
1730705610000|2024-11-04 07:33:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|4
1730705640000|2024-11-04 07:34:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|1
1730705740000|2024-11-04 07:35:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|24
1730705880000|2024-11-04 07:38:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1730705890000|2024-11-04 07:38:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|9
1730705990000|2024-11-04 07:39:50|||||||||1
1730706150000|2024-11-04 07:42:30|||||||||1
1730706370000|2024-11-04 07:46:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|28
1730706450000|2024-11-04 07:47:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|20
1730706460000|2024-11-04 07:47:40|19.88|19.72|19.88|19.72|19.88|19.72|19.85|19.69|2
1730706540000|2024-11-04 07:49:00|19.87|19.71|19.88|19.72|19.88|19.72|19.87|19.71|0
1730706590000|2024-11-04 07:49:50|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1730706610000|2024-11-04 07:50:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1730706670000|2024-11-04 07:51:10|||||||||1
1730706810000|2024-11-04 07:53:30|||||||||1
1730706840000|2024-11-04 07:54:00|||||||||1
1730706890000|2024-11-04 07:54:50|||||||||1
1730706920000|2024-11-04 07:55:20|||||||||1
1730706970000|2024-11-04 07:56:10|||||||||1
1730706980000|2024-11-04 07:56:20|||||||||1
1730707020000|2024-11-04 07:57:00|||||||||1
1730707070000|2024-11-04 07:57:50|||||||||1
1730707080000|2024-11-04 07:58:00|||||||||5
1730707110000|2024-11-04 07:58:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1730707130000|2024-11-04 07:58:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|8
1730707140000|2024-11-04 07:59:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1730707190000|2024-11-04 07:59:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|7
1730707200000|2024-11-04 08:00:00|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|1
1730707240000|2024-11-04 08:00:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|6
1730707250000|2024-11-04 08:00:50|19.83|19.67|19.83|19.67|19.83|19.67|19.8|19.64|0
1730707260000|2024-11-04 08:01:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|3
1730707270000|2024-11-04 08:01:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730707310000|2024-11-04 08:01:50|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1730707320000|2024-11-04 08:02:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1730707330000|2024-11-04 08:02:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730707360000|2024-11-04 08:02:40|||||||||1
1730707390000|2024-11-04 08:03:10|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1730707410000|2024-11-04 08:03:30|19.8|19.64|19.82|19.66|19.82|19.66|19.8|19.64|1
1730707430000|2024-11-04 08:03:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1730707530000|2024-11-04 08:05:30|||||||||1
1730707560000|2024-11-04 08:06:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|30
1730707580000|2024-11-04 08:06:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1730707590000|2024-11-04 08:06:30|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1730707610000|2024-11-04 08:06:50|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|2
1730707620000|2024-11-04 08:07:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1730707640000|2024-11-04 08:07:20|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|7
1730707660000|2024-11-04 08:07:40|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|5
1730707670000|2024-11-04 08:07:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730707680000|2024-11-04 08:08:00|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|1
1730707690000|2024-11-04 08:08:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1730707740000|2024-11-04 08:09:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1730707820000|2024-11-04 08:10:20|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1730707830000|2024-11-04 08:10:30|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|0
1730707850000|2024-11-04 08:10:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|0
1730707910000|2024-11-04 08:11:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|11
1730707920000|2024-11-04 08:12:00|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|0
1730707950000|2024-11-04 08:12:30|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|7
1730707960000|2024-11-04 08:12:40|||||||||1
1730707990000|2024-11-04 08:13:10|||||||||1
1730708030000|2024-11-04 08:13:50|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|4
1730708040000|2024-11-04 08:14:00|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1730708080000|2024-11-04 08:14:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|1
1730708100000|2024-11-04 08:15:00|19.82|19.66|19.8|19.64|19.83|19.67|19.8|19.64|0
1730708120000|2024-11-04 08:15:20|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730708140000|2024-11-04 08:15:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|2
1730708170000|2024-11-04 08:16:10|||||||||1
1730708200000|2024-11-04 08:16:40|19.79|19.63|19.79|19.63|19.8|19.64|19.78|19.62|2
1730708210000|2024-11-04 08:16:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730708270000|2024-11-04 08:17:50|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|6
1730708320000|2024-11-04 08:18:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730708450000|2024-11-04 08:20:50|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|3
1730708470000|2024-11-04 08:21:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1730708480000|2024-11-04 08:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|3
1730708490000|2024-11-04 08:21:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730708560000|2024-11-04 08:22:40|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|0
1730708580000|2024-11-04 08:23:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1730708590000|2024-11-04 08:23:10|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1730708600000|2024-11-04 08:23:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1730708610000|2024-11-04 08:23:30|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|0
1730708620000|2024-11-04 08:23:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730708640000|2024-11-04 08:24:00|||||||||1
1730708680000|2024-11-04 08:24:40|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730708740000|2024-11-04 08:25:40|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1730708750000|2024-11-04 08:25:50|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|4
1730708760000|2024-11-04 08:26:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730708830000|2024-11-04 08:27:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|2
1730708890000|2024-11-04 08:28:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730708930000|2024-11-04 08:28:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730708940000|2024-11-04 08:29:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1730708960000|2024-11-04 08:29:20|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|1
1730708980000|2024-11-04 08:29:40|||||||||1
1730708990000|2024-11-04 08:29:50|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|30
1730709020000|2024-11-04 08:30:20|19.82|19.66|19.83|19.67|19.83|19.67|19.82|19.66|0
1730709030000|2024-11-04 08:30:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730709040000|2024-11-04 08:30:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1730709050000|2024-11-04 08:30:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730709080000|2024-11-04 08:31:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1730709090000|2024-11-04 08:31:30|||||||||2
1730709100000|2024-11-04 08:31:40|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|4
1730709150000|2024-11-04 08:32:30|19.86|19.7|19.9|19.74|19.9|19.74|19.85|19.69|7
1730709220000|2024-11-04 08:33:40|||||||||22
1730709230000|2024-11-04 08:33:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|12
1730709240000|2024-11-04 08:34:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|3
1730709280000|2024-11-04 08:34:40|||||||||3
1730709370000|2024-11-04 08:36:10|19.93|19.77|19.92|19.76|19.93|19.77|19.92|19.76|33
1730709390000|2024-11-04 08:36:30|||||||||6
1730709420000|2024-11-04 08:37:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|11
1730709440000|2024-11-04 08:37:20|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|50
1730709510000|2024-11-04 08:38:30|19.88|19.72|19.9|19.74|19.9|19.74|19.85|19.69|29
1730709520000|2024-11-04 08:38:40|19.89|19.73|19.87|19.71|19.89|19.73|19.86|19.7|0
1730709530000|2024-11-04 08:38:50|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|4
1730709540000|2024-11-04 08:39:00|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1730709550000|2024-11-04 08:39:10|19.85|19.69|19.85|19.69|19.87|19.71|19.85|19.69|9
1730709560000|2024-11-04 08:39:20|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|0
1730709580000|2024-11-04 08:39:40|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1730709590000|2024-11-04 08:39:50|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1730709600000|2024-11-04 08:40:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1730709610000|2024-11-04 08:40:10|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|0
1730709810000|2024-11-04 08:43:30|||||||||8
1730709840000|2024-11-04 08:44:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|9
1730709930000|2024-11-04 08:45:30|||||||||1
1730709950000|2024-11-04 08:45:50|19.92|19.76|19.9|19.74|19.92|19.76|19.9|19.74|2
1730709960000|2024-11-04 08:46:00|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1730710020000|2024-11-04 08:47:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|6
1730710050000|2024-11-04 08:47:30|19.89|19.73|19.85|19.69|19.9|19.74|19.85|19.69|1
1730710080000|2024-11-04 08:48:00|19.87|19.71|19.85|19.69|19.87|19.71|19.85|19.69|0
1730710090000|2024-11-04 08:48:10|19.86|19.7|19.9|19.74|19.9|19.74|19.86|19.7|1
1730710190000|2024-11-04 08:49:50|||||||||6
1730710200000|2024-11-04 08:50:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|4
1730710210000|2024-11-04 08:50:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|4
1730710270000|2024-11-04 08:51:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|1
1730710300000|2024-11-04 08:51:40|||||||||2
1730710340000|2024-11-04 08:52:20|19.87|19.71|19.85|19.69|19.9|19.74|19.85|19.69|27
1730710480000|2024-11-04 08:54:40|||||||||1
1730710500000|2024-11-04 08:55:00|||||||||20
1730710620000|2024-11-04 08:57:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|16
1730710710000|2024-11-04 08:58:30|||||||||1
1730710730000|2024-11-04 08:58:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730710740000|2024-11-04 08:59:00|||||||||1
1730710790000|2024-11-04 08:59:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|6
1730710830000|2024-11-04 09:00:30|||||||||1
1730710850000|2024-11-04 09:00:50|19.77|19.61|19.8|19.64|19.8|19.64|19.77|19.61|83
1730710860000|2024-11-04 09:01:00|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|0
1730711140000|2024-11-04 09:05:40|19.79|19.63|19.75|19.59|19.79|19.63|19.75|19.59|4
1730711150000|2024-11-04 09:05:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1730711210000|2024-11-04 09:06:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|9
1730711220000|2024-11-04 09:07:00|19.79|19.63|19.75|19.59|19.8|19.64|19.75|19.59|0
1730711240000|2024-11-04 09:07:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730711280000|2024-11-04 09:08:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1730711310000|2024-11-04 09:08:30|19.75|19.59|19.75|19.59|19.77|19.61|19.75|19.59|2
1730711330000|2024-11-04 09:08:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|1
1730711350000|2024-11-04 09:09:10|||||||||2
1730711370000|2024-11-04 09:09:30|19.77|19.61|19.77|19.61|19.79|19.63|19.75|19.59|2
1730711380000|2024-11-04 09:09:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730711400000|2024-11-04 09:10:00|19.77|19.61|19.75|19.59|19.77|19.61|19.75|19.59|0
1730711500000|2024-11-04 09:11:40|19.77|19.61|19.77|19.61|19.77|19.61|19.75|19.59|0
1730711510000|2024-11-04 09:11:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|1
1730711650000|2024-11-04 09:14:10|||||||||5
1730711730000|2024-11-04 09:15:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|3
1730711840000|2024-11-04 09:17:20|19.79|19.63|19.8|19.64|19.8|19.64|19.75|19.59|2
1730711850000|2024-11-04 09:17:30|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|0
1730711860000|2024-11-04 09:17:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730711870000|2024-11-04 09:17:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730711910000|2024-11-04 09:18:30|||||||||3
1730711920000|2024-11-04 09:18:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730711930000|2024-11-04 09:18:50|||||||||1
1730712100000|2024-11-04 09:21:40|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1730712150000|2024-11-04 09:22:30|||||||||30
1730712170000|2024-11-04 09:22:50|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|4
1730712180000|2024-11-04 09:23:00|||||||||2
1730712210000|2024-11-04 09:23:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1730712220000|2024-11-04 09:23:40|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|1
1730712230000|2024-11-04 09:23:50|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|2
1730712240000|2024-11-04 09:24:00|19.81|19.65|19.8|19.64|19.82|19.66|19.8|19.64|0
1730712250000|2024-11-04 09:24:10|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1730712270000|2024-11-04 09:24:30|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1730712360000|2024-11-04 09:26:00|||||||||2
1730712490000|2024-11-04 09:28:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1730712510000|2024-11-04 09:28:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|0
1730712570000|2024-11-04 09:29:30|||||||||6
1730712750000|2024-11-04 09:32:30|||||||||2
1730712810000|2024-11-04 09:33:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|17
1730712830000|2024-11-04 09:33:50|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|0
1730712850000|2024-11-04 09:34:10|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1730712860000|2024-11-04 09:34:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|0
1730712870000|2024-11-04 09:34:30|19.81|19.65|19.82|19.66|19.82|19.66|19.8|19.64|2
1730712980000|2024-11-04 09:36:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|17
1730712990000|2024-11-04 09:36:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|3
1730713090000|2024-11-04 09:38:10|||||||||2
1730713120000|2024-11-04 09:38:40|||||||||1
1730713140000|2024-11-04 09:39:00|||||||||1
1730713160000|2024-11-04 09:39:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|4
1730713200000|2024-11-04 09:40:00|||||||||1
1730713220000|2024-11-04 09:40:20|||||||||1
1730713240000|2024-11-04 09:40:40|||||||||11
1730713270000|2024-11-04 09:41:10|||||||||1
1730713290000|2024-11-04 09:41:30|19.82|19.66|19.8|19.64|19.82|19.66|19.8|19.64|6
1730713310000|2024-11-04 09:41:50|||||||||1
1730713340000|2024-11-04 09:42:20|||||||||1
1730713360000|2024-11-04 09:42:40|||||||||1
1730713390000|2024-11-04 09:43:10|||||||||3
1730713410000|2024-11-04 09:43:30|||||||||1
1730713430000|2024-11-04 09:43:50|||||||||1
1730713440000|2024-11-04 09:44:00|||||||||2
1730713470000|2024-11-04 09:44:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1730713480000|2024-11-04 09:44:40|||||||||1
1730713570000|2024-11-04 09:46:10|||||||||6
1730713580000|2024-11-04 09:46:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|13
1730713660000|2024-11-04 09:47:40|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|1
1730713680000|2024-11-04 09:48:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730713690000|2024-11-04 09:48:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1730713720000|2024-11-04 09:48:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|8
1730713730000|2024-11-04 09:48:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1730713740000|2024-11-04 09:49:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|3
1730713760000|2024-11-04 09:49:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1730713780000|2024-11-04 09:49:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|14
1730713790000|2024-11-04 09:49:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|44
1730713800000|2024-11-04 09:50:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1730713820000|2024-11-04 09:50:20|||||||||25
1730713830000|2024-11-04 09:50:30|||||||||5
1730713850000|2024-11-04 09:50:50|||||||||29
1730713860000|2024-11-04 09:51:00|||||||||2
1730713890000|2024-11-04 09:51:30|||||||||1
1730713930000|2024-11-04 09:52:10|||||||||6
1730713950000|2024-11-04 09:52:30|||||||||1
1730713970000|2024-11-04 09:52:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|5
1730714010000|2024-11-04 09:53:30|||||||||4
1730714030000|2024-11-04 09:53:50|||||||||2
1730714050000|2024-11-04 09:54:10|||||||||2
1730714070000|2024-11-04 09:54:30|||||||||1
1730714090000|2024-11-04 09:54:50|||||||||1
1730714100000|2024-11-04 09:55:00|||||||||2
1730714110000|2024-11-04 09:55:10|||||||||3
1730714170000|2024-11-04 09:56:10|||||||||2
1730714220000|2024-11-04 09:57:00|||||||||2
1730714240000|2024-11-04 09:57:20|||||||||4
1730714270000|2024-11-04 09:57:50|||||||||2
1730714290000|2024-11-04 09:58:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|32
1730714300000|2024-11-04 09:58:20|||||||||2
1730714350000|2024-11-04 09:59:10|||||||||5
1730714370000|2024-11-04 09:59:30|||||||||3
1730714400000|2024-11-04 10:00:00|||||||||1
1730714410000|2024-11-04 10:00:10|||||||||2
1730714520000|2024-11-04 10:02:00|||||||||1
1730714530000|2024-11-04 10:02:10|||||||||2
1730714590000|2024-11-04 10:03:10|||||||||2
1730714630000|2024-11-04 10:03:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|70
1730714670000|2024-11-04 10:04:30|||||||||3
1730714690000|2024-11-04 10:04:50|||||||||2
1730714720000|2024-11-04 10:05:20|||||||||1
1730714740000|2024-11-04 10:05:40|||||||||6
1730714760000|2024-11-04 10:06:00|||||||||1
1730714780000|2024-11-04 10:06:20|||||||||2
1730714810000|2024-11-04 10:06:50|||||||||1
1730714870000|2024-11-04 10:07:50|||||||||3
1730714880000|2024-11-04 10:08:00|||||||||2
1730714910000|2024-11-04 10:08:30|||||||||1
1730714970000|2024-11-04 10:09:30|||||||||5
1730715050000|2024-11-04 10:10:50|||||||||3
1730715060000|2024-11-04 10:11:00|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1730715070000|2024-11-04 10:11:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1730715100000|2024-11-04 10:11:40|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|6
1730715110000|2024-11-04 10:11:50|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|0
1730715250000|2024-11-04 10:14:10|||||||||2
1730715320000|2024-11-04 10:15:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|70
1730715360000|2024-11-04 10:16:00|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|15
1730715390000|2024-11-04 10:16:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|29
1730715400000|2024-11-04 10:16:40|||||||||1
1730715410000|2024-11-04 10:16:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1730715470000|2024-11-04 10:17:50|||||||||1
1730715540000|2024-11-04 10:19:00|19.72|19.56|19.75|19.59|19.75|19.59|19.7|19.54|130
1730715580000|2024-11-04 10:19:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|32
1730715590000|2024-11-04 10:19:50|||||||||27
1730715600000|2024-11-04 10:20:00|||||||||2
1730715640000|2024-11-04 10:20:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|25
1730715650000|2024-11-04 10:20:50|||||||||1
1730715660000|2024-11-04 10:21:00|||||||||2
1730715670000|2024-11-04 10:21:10|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|8
1730715680000|2024-11-04 10:21:20|||||||||2
1730715700000|2024-11-04 10:21:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1730715710000|2024-11-04 10:21:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|4
1730715750000|2024-11-04 10:22:30|||||||||1
1730715770000|2024-11-04 10:22:50|19.7|19.54|19.7|19.54|19.7|19.54|19.69|19.53|8
1730715800000|2024-11-04 10:23:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1730715820000|2024-11-04 10:23:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730715890000|2024-11-04 10:24:50|||||||||2
1730715930000|2024-11-04 10:25:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|37
1730715940000|2024-11-04 10:25:40|||||||||78
1730715950000|2024-11-04 10:25:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|11
1730715960000|2024-11-04 10:26:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|84
1730715990000|2024-11-04 10:26:30|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|5
1730716000000|2024-11-04 10:26:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1730716190000|2024-11-04 10:29:50|||||||||1
1730716200000|2024-11-04 10:30:00|||||||||1
1730716270000|2024-11-04 10:31:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|13
1730716280000|2024-11-04 10:31:20|||||||||2
1730716310000|2024-11-04 10:31:50|||||||||1
1730716420000|2024-11-04 10:33:40|||||||||2
1730716450000|2024-11-04 10:34:10|||||||||15
1730716480000|2024-11-04 10:34:40|19.69|19.53|19.69|19.53|19.7|19.54|19.69|19.53|9
1730716490000|2024-11-04 10:34:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1730716570000|2024-11-04 10:36:10|||||||||1
1730716640000|2024-11-04 10:37:20|||||||||1
1730716720000|2024-11-04 10:38:40|||||||||2
1730716730000|2024-11-04 10:38:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1730716790000|2024-11-04 10:39:50|||||||||2
1730716860000|2024-11-04 10:41:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1730716930000|2024-11-04 10:42:10|||||||||2
1730717080000|2024-11-04 10:44:40|||||||||2
1730717230000|2024-11-04 10:47:10|||||||||1
1730717300000|2024-11-04 10:48:20|||||||||2
1730717390000|2024-11-04 10:49:50|||||||||1
1730717400000|2024-11-04 10:50:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|9
1730717500000|2024-11-04 10:51:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1730717590000|2024-11-04 10:53:10|||||||||2
1730717620000|2024-11-04 10:53:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|7
1730717630000|2024-11-04 10:53:50|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|2
1730717640000|2024-11-04 10:54:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1730717650000|2024-11-04 10:54:10|19.69|19.53|19.69|19.53|19.7|19.54|19.68|19.52|4
1730717660000|2024-11-04 10:54:20|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|0
1730717690000|2024-11-04 10:54:50|||||||||1
1730717700000|2024-11-04 10:55:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730717710000|2024-11-04 10:55:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730717890000|2024-11-04 10:58:10|||||||||7
1730717990000|2024-11-04 10:59:50|||||||||1
1730718010000|2024-11-04 11:00:10|||||||||1
1730718030000|2024-11-04 11:00:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|2
1730718040000|2024-11-04 11:00:40|||||||||2
1730718100000|2024-11-04 11:01:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1730718120000|2024-11-04 11:02:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1730718180000|2024-11-04 11:03:00|||||||||1
1730718250000|2024-11-04 11:04:10|||||||||2
1730718330000|2024-11-04 11:05:30|||||||||6
1730718400000|2024-11-04 11:06:40|||||||||2
1730718440000|2024-11-04 11:07:20|||||||||10
1730718450000|2024-11-04 11:07:30|||||||||19
1730718460000|2024-11-04 11:07:40|||||||||5
1730718470000|2024-11-04 11:07:50|||||||||7
1730718550000|2024-11-04 11:09:10|||||||||1
1730718590000|2024-11-04 11:09:50|||||||||1
1730718620000|2024-11-04 11:10:20|||||||||3
1730718630000|2024-11-04 11:10:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1730718640000|2024-11-04 11:10:40|||||||||1
1730718720000|2024-11-04 11:12:00|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|37
1730718800000|2024-11-04 11:13:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1730718820000|2024-11-04 11:13:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|11
1730718840000|2024-11-04 11:14:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1730718910000|2024-11-04 11:15:10|||||||||1
1730718990000|2024-11-04 11:16:30|||||||||1
1730719060000|2024-11-04 11:17:40|||||||||1
1730719070000|2024-11-04 11:17:50|||||||||2
1730719130000|2024-11-04 11:18:50|||||||||2
1730719200000|2024-11-04 11:20:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|14
1730719230000|2024-11-04 11:20:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|5
1730719330000|2024-11-04 11:22:10|||||||||10
1730719350000|2024-11-04 11:22:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|20
1730719430000|2024-11-04 11:23:50|||||||||2
1730719570000|2024-11-04 11:26:10|||||||||2
1730719620000|2024-11-04 11:27:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730719680000|2024-11-04 11:28:00|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|11
1730719690000|2024-11-04 11:28:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730719790000|2024-11-04 11:29:50|||||||||3
1730719870000|2024-11-04 11:31:10|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1730719900000|2024-11-04 11:31:40|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1730719940000|2024-11-04 11:32:20|||||||||3
1730719950000|2024-11-04 11:32:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1730719960000|2024-11-04 11:32:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730719990000|2024-11-04 11:33:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1730720090000|2024-11-04 11:34:50|||||||||1
1730720160000|2024-11-04 11:36:00|||||||||1
1730720230000|2024-11-04 11:37:10|||||||||2
1730720380000|2024-11-04 11:39:40|||||||||1
1730720450000|2024-11-04 11:40:50|||||||||2
1730720560000|2024-11-04 11:42:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|60
1730720580000|2024-11-04 11:43:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1730720590000|2024-11-04 11:43:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|8
1730720740000|2024-11-04 11:45:40|||||||||1
1730720820000|2024-11-04 11:47:00|||||||||1
1730720840000|2024-11-04 11:47:20|||||||||1
1730720890000|2024-11-04 11:48:10|||||||||2
1730720980000|2024-11-04 11:49:40|||||||||1
1730720990000|2024-11-04 11:49:50|||||||||1
1730721040000|2024-11-04 11:50:40|||||||||2
1730721180000|2024-11-04 11:53:00|||||||||2
1730721330000|2024-11-04 11:55:30|||||||||1
1730721400000|2024-11-04 11:56:40|||||||||1
1730721420000|2024-11-04 11:57:00|||||||||11
1730721480000|2024-11-04 11:58:00|||||||||1
1730721590000|2024-11-04 11:59:50|||||||||1
1730721600000|2024-11-04 12:00:00|||||||||1
1730721610000|2024-11-04 12:00:10|||||||||1
1730721620000|2024-11-04 12:00:20|||||||||1
1730721650000|2024-11-04 12:00:50|||||||||1
1730721670000|2024-11-04 12:01:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1730721680000|2024-11-04 12:01:20|||||||||1
1730721700000|2024-11-04 12:01:40|||||||||3
1730721730000|2024-11-04 12:02:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1730721750000|2024-11-04 12:02:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1730721780000|2024-11-04 12:03:00|||||||||11
1730721800000|2024-11-04 12:03:20|||||||||1
1730721820000|2024-11-04 12:03:40|||||||||1
1730721840000|2024-11-04 12:04:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|2
1730721850000|2024-11-04 12:04:10|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1730721870000|2024-11-04 12:04:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1730721930000|2024-11-04 12:05:30|||||||||1
1730721960000|2024-11-04 12:06:00|||||||||2
1730721970000|2024-11-04 12:06:10|||||||||4
1730721990000|2024-11-04 12:06:30|||||||||2
1730722020000|2024-11-04 12:07:00|||||||||1
1730722070000|2024-11-04 12:07:50|||||||||3
1730722140000|2024-11-04 12:09:00|||||||||1
1730722170000|2024-11-04 12:09:30|||||||||1
1730722190000|2024-11-04 12:09:50|||||||||1
1730722210000|2024-11-04 12:10:10|||||||||3
1730722360000|2024-11-04 12:12:40|||||||||1
1730722430000|2024-11-04 12:13:50|||||||||2
1730722490000|2024-11-04 12:14:50|||||||||1
1730722540000|2024-11-04 12:15:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|80
1730722550000|2024-11-04 12:15:50|||||||||1
1730722650000|2024-11-04 12:17:30|||||||||1
1730722720000|2024-11-04 12:18:40|||||||||2
1730722790000|2024-11-04 12:19:50|||||||||1
1730722830000|2024-11-04 12:20:30|||||||||1
1730722870000|2024-11-04 12:21:10|||||||||2
1730722880000|2024-11-04 12:21:20|||||||||62
1730722990000|2024-11-04 12:23:10|||||||||1
1730723020000|2024-11-04 12:23:40|||||||||1
1730723090000|2024-11-04 12:24:50|||||||||4
1730723240000|2024-11-04 12:27:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1730723250000|2024-11-04 12:27:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1730723270000|2024-11-04 12:27:50|19.71|19.55|19.73|19.57|19.75|19.59|19.71|19.55|5
1730723290000|2024-11-04 12:28:10|||||||||9
1730723300000|2024-11-04 12:28:20|||||||||2
1730723310000|2024-11-04 12:28:30|||||||||25
1730723320000|2024-11-04 12:28:40|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|2
1730723390000|2024-11-04 12:29:50|||||||||2
1730723420000|2024-11-04 12:30:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1730723430000|2024-11-04 12:30:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1730723440000|2024-11-04 12:30:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|5
1730723450000|2024-11-04 12:30:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1730723490000|2024-11-04 12:31:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|8
1730723560000|2024-11-04 12:32:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|3
1730723580000|2024-11-04 12:33:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|25
1730723600000|2024-11-04 12:33:20|19.79|19.63|19.8|19.64|19.8|19.64|19.78|19.62|10
1730723610000|2024-11-04 12:33:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1730723620000|2024-11-04 12:33:40|||||||||1
1730723670000|2024-11-04 12:34:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1730723680000|2024-11-04 12:34:40|||||||||1
1730723700000|2024-11-04 12:35:00|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|0
1730723820000|2024-11-04 12:37:00|||||||||2
1730723890000|2024-11-04 12:38:10|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|19
1730723900000|2024-11-04 12:38:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730724010000|2024-11-04 12:40:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1730724140000|2024-11-04 12:42:20|||||||||1
1730724190000|2024-11-04 12:43:10|||||||||3
1730724240000|2024-11-04 12:44:00|||||||||1
1730724260000|2024-11-04 12:44:20|||||||||3
1730724300000|2024-11-04 12:45:00|||||||||1
1730724310000|2024-11-04 12:45:10|||||||||3
1730724330000|2024-11-04 12:45:30|||||||||4
1730724350000|2024-11-04 12:45:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|5
1730724360000|2024-11-04 12:46:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730724370000|2024-11-04 12:46:10|||||||||1
1730724380000|2024-11-04 12:46:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|7
1730724420000|2024-11-04 12:47:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|7
1730724430000|2024-11-04 12:47:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|0
1730724440000|2024-11-04 12:47:20|||||||||1
1730724490000|2024-11-04 12:48:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|3
1730724530000|2024-11-04 12:48:50|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|8
1730724540000|2024-11-04 12:49:00|||||||||1
1730724560000|2024-11-04 12:49:20|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1730724630000|2024-11-04 12:50:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730724650000|2024-11-04 12:50:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1730724720000|2024-11-04 12:52:00|||||||||1
1730724740000|2024-11-04 12:52:20|||||||||1
1730724770000|2024-11-04 12:52:50|||||||||7
1730724810000|2024-11-04 12:53:30|||||||||2
1730724820000|2024-11-04 12:53:40|||||||||1
1730724880000|2024-11-04 12:54:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|4
1730724890000|2024-11-04 12:54:50|||||||||1
1730724910000|2024-11-04 12:55:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1730724950000|2024-11-04 12:55:50|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|20
1730724960000|2024-11-04 12:56:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|5
1730724970000|2024-11-04 12:56:10|||||||||21
1730725020000|2024-11-04 12:57:00|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|10
1730725030000|2024-11-04 12:57:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1730725080000|2024-11-04 12:58:00|||||||||2
1730725230000|2024-11-04 13:00:30|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|0
1730725290000|2024-11-04 13:01:30|||||||||2
1730725320000|2024-11-04 13:02:00|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|2
1730725330000|2024-11-04 13:02:10|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|9
1730725340000|2024-11-04 13:02:20|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|7
1730725350000|2024-11-04 13:02:30|19.7|19.54|19.68|19.52|19.71|19.55|19.68|19.52|10
1730725370000|2024-11-04 13:02:50|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|2
1730725380000|2024-11-04 13:03:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730725400000|2024-11-04 13:03:20|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1730725430000|2024-11-04 13:03:50|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|2
1730725440000|2024-11-04 13:04:00|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|3
1730725450000|2024-11-04 13:04:10|19.69|19.53|19.7|19.54|19.71|19.55|19.69|19.53|0
1730725460000|2024-11-04 13:04:20|||||||||1
1730725470000|2024-11-04 13:04:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730725480000|2024-11-04 13:04:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730725560000|2024-11-04 13:06:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1730725590000|2024-11-04 13:06:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|6
1730725600000|2024-11-04 13:06:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|6
1730725670000|2024-11-04 13:07:50|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|0
1730725680000|2024-11-04 13:08:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730725710000|2024-11-04 13:08:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1730725720000|2024-11-04 13:08:40|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|0
1730725750000|2024-11-04 13:09:10|||||||||1
1730725760000|2024-11-04 13:09:20|||||||||1
1730725780000|2024-11-04 13:09:40|||||||||1
1730725790000|2024-11-04 13:09:50|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|0
1730725800000|2024-11-04 13:10:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1730725810000|2024-11-04 13:10:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1730725830000|2024-11-04 13:10:30|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|0
1730725950000|2024-11-04 13:12:30|||||||||1
1730726020000|2024-11-04 13:13:40|||||||||1
1730726090000|2024-11-04 13:14:50|||||||||1
1730726140000|2024-11-04 13:15:40|||||||||10
1730726170000|2024-11-04 13:16:10|||||||||1
1730726240000|2024-11-04 13:17:20|||||||||1
1730726310000|2024-11-04 13:18:30|||||||||1
1730726350000|2024-11-04 13:19:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1730726390000|2024-11-04 13:19:50|||||||||2
1730726420000|2024-11-04 13:20:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|13
1730726450000|2024-11-04 13:20:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|2
1730726500000|2024-11-04 13:21:40|19.71|19.55|19.73|19.57|19.73|19.57|19.71|19.55|2
1730726680000|2024-11-04 13:24:40|||||||||2
1730726830000|2024-11-04 13:27:10|||||||||2
1730726910000|2024-11-04 13:28:30|||||||||1
1730726970000|2024-11-04 13:29:30|||||||||2
1730727010000|2024-11-04 13:30:10|||||||||17
1730727040000|2024-11-04 13:30:40|||||||||5
1730727120000|2024-11-04 13:32:00|||||||||2
1730727180000|2024-11-04 13:33:00|||||||||1
1730727190000|2024-11-04 13:33:10|||||||||1
1730727260000|2024-11-04 13:34:20|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|17
1730727270000|2024-11-04 13:34:30|||||||||4
1730727290000|2024-11-04 13:34:50|||||||||1
1730727310000|2024-11-04 13:35:10|||||||||2
1730727320000|2024-11-04 13:35:20|||||||||1
1730727410000|2024-11-04 13:36:50|||||||||3
1730727440000|2024-11-04 13:37:20|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|8
1730727470000|2024-11-04 13:37:50|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|6
1730727540000|2024-11-04 13:39:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|16
1730727630000|2024-11-04 13:40:30|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|10
1730727770000|2024-11-04 13:42:50|||||||||2
1730727780000|2024-11-04 13:43:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730727790000|2024-11-04 13:43:10|||||||||11
1730727890000|2024-11-04 13:44:50|||||||||1
1730727910000|2024-11-04 13:45:10|||||||||2
1730728060000|2024-11-04 13:47:40|||||||||2
1730728190000|2024-11-04 13:49:50|||||||||1
1730728200000|2024-11-04 13:50:00|||||||||1
1730728270000|2024-11-04 13:51:10|||||||||1
1730728320000|2024-11-04 13:52:00|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|140
1730728420000|2024-11-04 13:53:40|||||||||2
1730728470000|2024-11-04 13:54:30|||||||||1
1730728480000|2024-11-04 13:54:40|||||||||1
1730728530000|2024-11-04 13:55:30|||||||||6
1730728560000|2024-11-04 13:56:00|||||||||1
1730728640000|2024-11-04 13:57:20|||||||||1
1730728670000|2024-11-04 13:57:50|||||||||2
1730728680000|2024-11-04 13:58:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|27
1730728700000|2024-11-04 13:58:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|10
1730728710000|2024-11-04 13:58:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730728740000|2024-11-04 13:59:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1730728750000|2024-11-04 13:59:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|0
1730728790000|2024-11-04 13:59:50|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|2
1730728800000|2024-11-04 14:00:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|2
1730728810000|2024-11-04 14:00:10|||||||||20
1730728820000|2024-11-04 14:00:20|19.8|19.64|19.8|19.64|19.82|19.66|19.8|19.64|169
1730728940000|2024-11-04 14:02:20|||||||||1
1730728990000|2024-11-04 14:03:10|||||||||5
1730729000000|2024-11-04 14:03:20|||||||||1
1730729020000|2024-11-04 14:03:40|||||||||3
1730729060000|2024-11-04 14:04:20|||||||||5
1730729070000|2024-11-04 14:04:30|||||||||2
1730729120000|2024-11-04 14:05:20|||||||||17
1730729140000|2024-11-04 14:05:40|||||||||29
1730729150000|2024-11-04 14:05:50|||||||||7
1730729210000|2024-11-04 14:06:50|||||||||1
1730729240000|2024-11-04 14:07:20|||||||||1
1730729270000|2024-11-04 14:07:50|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|21
1730729280000|2024-11-04 14:08:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|6
1730729290000|2024-11-04 14:08:10|||||||||2
1730729320000|2024-11-04 14:08:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|3
1730729330000|2024-11-04 14:08:50|||||||||5
1730729390000|2024-11-04 14:09:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1730729400000|2024-11-04 14:10:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1730729420000|2024-11-04 14:10:20|||||||||2
1730729440000|2024-11-04 14:10:40|||||||||3
1730729450000|2024-11-04 14:10:50|||||||||7
1730729470000|2024-11-04 14:11:10|||||||||1
1730729570000|2024-11-04 14:12:50|||||||||2
1730729630000|2024-11-04 14:13:50|||||||||13
1730729640000|2024-11-04 14:14:00|||||||||2
1730729650000|2024-11-04 14:14:10|||||||||21
1730729660000|2024-11-04 14:14:20|||||||||4
1730729680000|2024-11-04 14:14:40|||||||||1
1730729690000|2024-11-04 14:14:50|||||||||2
1730729700000|2024-11-04 14:15:00|||||||||1
1730729720000|2024-11-04 14:15:20|||||||||1
1730729780000|2024-11-04 14:16:20|||||||||8
1730729790000|2024-11-04 14:16:30|||||||||6
1730729800000|2024-11-04 14:16:40|||||||||3
1730729820000|2024-11-04 14:17:00|||||||||1
1730729830000|2024-11-04 14:17:10|||||||||1
1730729890000|2024-11-04 14:18:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1730729910000|2024-11-04 14:18:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|57
1730729940000|2024-11-04 14:19:00|||||||||1
1730729960000|2024-11-04 14:19:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|12
1730729970000|2024-11-04 14:19:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1730729990000|2024-11-04 14:19:50|||||||||5
1730730010000|2024-11-04 14:20:10|||||||||1
1730730020000|2024-11-04 14:20:20|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|13
1730730040000|2024-11-04 14:20:40|||||||||1
1730730060000|2024-11-04 14:21:00|||||||||1
1730730090000|2024-11-04 14:21:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|20
1730730120000|2024-11-04 14:22:00|||||||||1
1730730130000|2024-11-04 14:22:10|||||||||1
1730730240000|2024-11-04 14:24:00|19.78|19.62|19.78|19.62|19.79|19.63|19.78|19.62|3
1730730270000|2024-11-04 14:24:30|||||||||6
1730730290000|2024-11-04 14:24:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|2
1730730300000|2024-11-04 14:25:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730730370000|2024-11-04 14:26:10|||||||||2
1730730390000|2024-11-04 14:26:30|||||||||1
1730730400000|2024-11-04 14:26:40|||||||||10
1730730410000|2024-11-04 14:26:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1730730440000|2024-11-04 14:27:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|24
1730730480000|2024-11-04 14:28:00|19.79|19.63|19.8|19.64|19.8|19.64|19.79|19.63|0
1730730540000|2024-11-04 14:29:00|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|15
1730730550000|2024-11-04 14:29:10|||||||||21
1730730580000|2024-11-04 14:29:40|||||||||2
1730730590000|2024-11-04 14:29:50|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|25
1730730600000|2024-11-04 14:30:00|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|49
1730730610000|2024-11-04 14:30:10|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|35
1730730620000|2024-11-04 14:30:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|47
1730730630000|2024-11-04 14:30:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|90
1730730640000|2024-11-04 14:30:40|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|33
1730730650000|2024-11-04 14:30:50|19.81|19.65|19.83|19.67|19.83|19.67|19.81|19.65|25
1730730660000|2024-11-04 14:31:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1730730670000|2024-11-04 14:31:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|1
1730730680000|2024-11-04 14:31:20|19.8|19.64|19.85|19.69|19.85|19.69|19.8|19.64|29
1730730690000|2024-11-04 14:31:30|||||||||9
1730730700000|2024-11-04 14:31:40|||||||||3
1730730720000|2024-11-04 14:32:00|||||||||6
1730730730000|2024-11-04 14:32:10|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|15
1730730740000|2024-11-04 14:32:20|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|27
1730730750000|2024-11-04 14:32:30|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|4
1730730770000|2024-11-04 14:32:50|||||||||5
1730730780000|2024-11-04 14:33:00|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|90
1730730790000|2024-11-04 14:33:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|5
1730730810000|2024-11-04 14:33:30|||||||||1
1730730840000|2024-11-04 14:34:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|127
1730730850000|2024-11-04 14:34:10|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|40
1730730860000|2024-11-04 14:34:20|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|18
1730730870000|2024-11-04 14:34:30|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|37
1730730880000|2024-11-04 14:34:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|7
1730730890000|2024-11-04 14:34:50|||||||||2
1730730900000|2024-11-04 14:35:00|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|3
1730730920000|2024-11-04 14:35:20|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|181
1730730930000|2024-11-04 14:35:30|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|89
1730730950000|2024-11-04 14:35:50|||||||||55
1730730960000|2024-11-04 14:36:00|19.85|19.69|19.85|19.69|19.85|19.69|19.83|19.67|48
1730730970000|2024-11-04 14:36:10|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|9
1730730980000|2024-11-04 14:36:20|||||||||3
1730730990000|2024-11-04 14:36:30|||||||||2
1730731000000|2024-11-04 14:36:40|||||||||3
1730731010000|2024-11-04 14:36:50|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|42
1730731020000|2024-11-04 14:37:00|19.93|19.77|19.88|19.72|19.93|19.77|19.88|19.72|57
1730731030000|2024-11-04 14:37:10|||||||||1
1730731040000|2024-11-04 14:37:20|19.83|19.67|19.83|19.67|19.85|19.69|19.83|19.67|14
1730731050000|2024-11-04 14:37:30|19.85|19.69|19.88|19.72|19.88|19.72|19.85|19.69|6
1730731070000|2024-11-04 14:37:50|||||||||1
1730731080000|2024-11-04 14:38:00|||||||||14
1730731090000|2024-11-04 14:38:10|19.83|19.67|19.85|19.69|19.85|19.69|19.83|19.67|53
1730731100000|2024-11-04 14:38:20|19.86|19.7|19.88|19.72|19.88|19.72|19.85|19.69|16
1730731110000|2024-11-04 14:38:30|||||||||10
1730731120000|2024-11-04 14:38:40|19.83|19.67|19.88|19.72|19.88|19.72|19.83|19.67|17
1730731130000|2024-11-04 14:38:50|19.85|19.69|19.83|19.67|19.88|19.72|19.83|19.67|26
1730731140000|2024-11-04 14:39:00|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|16
1730731150000|2024-11-04 14:39:10|||||||||5
1730731170000|2024-11-04 14:39:30|||||||||2
1730731180000|2024-11-04 14:39:40|||||||||19
1730731190000|2024-11-04 14:39:50|||||||||7
1730731200000|2024-11-04 14:40:00|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|107
1730731210000|2024-11-04 14:40:10|||||||||2
1730731220000|2024-11-04 14:40:20|19.83|19.67|19.81|19.65|19.83|19.67|19.8|19.64|71
1730731230000|2024-11-04 14:40:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|8
1730731250000|2024-11-04 14:40:50|||||||||13
1730731260000|2024-11-04 14:41:00|19.75|19.59|19.7|19.54|19.75|19.59|19.7|19.54|14
1730731270000|2024-11-04 14:41:10|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|117
1730731280000|2024-11-04 14:41:20|19.69|19.53|19.68|19.52|19.7|19.54|19.65|19.49|91
1730731290000|2024-11-04 14:41:30|19.65|19.49|19.7|19.54|19.7|19.54|19.65|19.49|25
1730731300000|2024-11-04 14:41:40|||||||||11
1730731310000|2024-11-04 14:41:50|||||||||10
1730731320000|2024-11-04 14:42:00|19.68|19.52|19.7|19.54|19.7|19.54|19.65|19.49|90
1730731330000|2024-11-04 14:42:10|||||||||21
1730731340000|2024-11-04 14:42:20|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|108
1730731350000|2024-11-04 14:42:30|19.68|19.52|19.68|19.52|19.7|19.54|19.67|19.51|61
1730731360000|2024-11-04 14:42:40|19.65|19.49|19.65|19.49|19.68|19.52|19.65|19.49|3
1730731380000|2024-11-04 14:43:00|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|306
1730731400000|2024-11-04 14:43:20|||||||||1
1730731410000|2024-11-04 14:43:30|19.63|19.47|19.6|19.44|19.63|19.47|19.6|19.44|75
1730731420000|2024-11-04 14:43:40|19.63|19.47|19.63|19.47|19.63|19.47|19.6|19.44|12
1730731430000|2024-11-04 14:43:50|19.6|19.44|19.6|19.44|19.6|19.44|19.6|19.44|0
1730731440000|2024-11-04 14:44:00|||||||||11
1730731460000|2024-11-04 14:44:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|138
1730731470000|2024-11-04 14:44:30|||||||||1
1730731480000|2024-11-04 14:44:40|||||||||21
1730731490000|2024-11-04 14:44:50|||||||||2
1730731500000|2024-11-04 14:45:00|||||||||19
1730731510000|2024-11-04 14:45:10|||||||||14
1730731520000|2024-11-04 14:45:20|||||||||29
1730731530000|2024-11-04 14:45:30|||||||||9
1730731540000|2024-11-04 14:45:40|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|9
1730731550000|2024-11-04 14:45:50|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|10
1730731560000|2024-11-04 14:46:00|||||||||3
1730731570000|2024-11-04 14:46:10|||||||||2
1730731580000|2024-11-04 14:46:20|||||||||4
1730731590000|2024-11-04 14:46:30|19.58|19.42|19.56|19.4|19.58|19.42|19.53|19.37|174
1730731600000|2024-11-04 14:46:40|19.53|19.37|19.53|19.37|19.55|19.39|19.53|19.37|2
1730731610000|2024-11-04 14:46:50|||||||||2
1730731620000|2024-11-04 14:47:00|19.56|19.4|19.56|19.4|19.58|19.42|19.55|19.39|125
1730731630000|2024-11-04 14:47:10|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|121
1730731640000|2024-11-04 14:47:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1730731650000|2024-11-04 14:47:30|19.56|19.4|19.53|19.37|19.56|19.4|19.53|19.37|19
1730731660000|2024-11-04 14:47:40|19.55|19.39|19.56|19.4|19.56|19.4|19.53|19.37|2
1730731670000|2024-11-04 14:47:50|||||||||10
1730731680000|2024-11-04 14:48:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|11
1730731690000|2024-11-04 14:48:10|||||||||1
1730731720000|2024-11-04 14:48:40|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|17
1730731730000|2024-11-04 14:48:50|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|56
1730731740000|2024-11-04 14:49:00|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|17
1730731750000|2024-11-04 14:49:10|||||||||18
1730731760000|2024-11-04 14:49:20|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|21
1730731770000|2024-11-04 14:49:30|||||||||1
1730731780000|2024-11-04 14:49:40|||||||||15
1730731790000|2024-11-04 14:49:50|||||||||2
1730731800000|2024-11-04 14:50:00|||||||||7
1730731810000|2024-11-04 14:50:10|||||||||28
1730731820000|2024-11-04 14:50:20|||||||||9
1730731830000|2024-11-04 14:50:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|89
1730731840000|2024-11-04 14:50:40|||||||||3
1730731850000|2024-11-04 14:50:50|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|160
1730731860000|2024-11-04 14:51:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|15
1730731870000|2024-11-04 14:51:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1730731880000|2024-11-04 14:51:20|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|2
1730731890000|2024-11-04 14:51:30|19.56|19.4|19.56|19.4|19.58|19.42|19.56|19.4|77
1730731900000|2024-11-04 14:51:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1730731920000|2024-11-04 14:52:00|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|15
1730731930000|2024-11-04 14:52:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|11
1730731940000|2024-11-04 14:52:20|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|102
1730731950000|2024-11-04 14:52:30|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|52
1730731960000|2024-11-04 14:52:40|||||||||14
1730731970000|2024-11-04 14:52:50|19.61|19.45|19.63|19.47|19.63|19.47|19.6|19.44|36
1730731980000|2024-11-04 14:53:00|19.62|19.46|19.63|19.47|19.63|19.47|19.59|19.43|50
1730731990000|2024-11-04 14:53:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|14
1730732000000|2024-11-04 14:53:20|||||||||30
1730732010000|2024-11-04 14:53:30|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|13
1730732020000|2024-11-04 14:53:40|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|47
1730732030000|2024-11-04 14:53:50|19.6|19.44|19.58|19.42|19.61|19.45|19.58|19.42|0
1730732040000|2024-11-04 14:54:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|2
1730732050000|2024-11-04 14:54:10|||||||||147
1730732060000|2024-11-04 14:54:20|19.6|19.44|19.6|19.44|19.6|19.44|19.58|19.42|61
1730732070000|2024-11-04 14:54:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|60
1730732080000|2024-11-04 14:54:40|19.59|19.43|19.6|19.44|19.6|19.44|19.59|19.43|62
1730732090000|2024-11-04 14:54:50|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|19
1730732100000|2024-11-04 14:55:00|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|43
1730732110000|2024-11-04 14:55:10|||||||||7
1730732120000|2024-11-04 14:55:20|||||||||2
1730732130000|2024-11-04 14:55:30|||||||||41
1730732140000|2024-11-04 14:55:40|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|3
1730732150000|2024-11-04 14:55:50|||||||||20
1730732160000|2024-11-04 14:56:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|7
1730732170000|2024-11-04 14:56:10|||||||||1
1730732180000|2024-11-04 14:56:20|||||||||2
1730732190000|2024-11-04 14:56:30|19.55|19.39|19.58|19.42|19.6|19.44|19.55|19.39|28
1730732200000|2024-11-04 14:56:40|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|115
1730732210000|2024-11-04 14:56:50|||||||||1
1730732220000|2024-11-04 14:57:00|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|55
1730732230000|2024-11-04 14:57:10|19.57|19.41|19.55|19.39|19.58|19.42|19.55|19.39|8
1730732250000|2024-11-04 14:57:30|||||||||11
1730732270000|2024-11-04 14:57:50|||||||||2
1730732280000|2024-11-04 14:58:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1730732290000|2024-11-04 14:58:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|43
1730732300000|2024-11-04 14:58:20|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|3
1730732310000|2024-11-04 14:58:30|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|30
1730732320000|2024-11-04 14:58:40|19.54|19.38|19.55|19.39|19.55|19.39|19.53|19.37|3
1730732330000|2024-11-04 14:58:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|8
1730732340000|2024-11-04 14:59:00|||||||||2
1730732350000|2024-11-04 14:59:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|22
1730732370000|2024-11-04 14:59:30|||||||||6
1730732390000|2024-11-04 14:59:50|||||||||2
1730732400000|2024-11-04 15:00:00|||||||||4
1730732410000|2024-11-04 15:00:10|||||||||41
1730732420000|2024-11-04 15:00:20|||||||||7
1730732430000|2024-11-04 15:00:30|||||||||5
1730732440000|2024-11-04 15:00:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|30
1730732450000|2024-11-04 15:00:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|21
1730732460000|2024-11-04 15:01:00|||||||||26
1730732480000|2024-11-04 15:01:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|68
1730732490000|2024-11-04 15:01:30|||||||||1
1730732500000|2024-11-04 15:01:40|||||||||8
1730732510000|2024-11-04 15:01:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|96
1730732520000|2024-11-04 15:02:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1730732530000|2024-11-04 15:02:10|19.45|19.29|19.48|19.32|19.48|19.32|19.43|19.27|28
1730732540000|2024-11-04 15:02:20|||||||||23
1730732550000|2024-11-04 15:02:30|||||||||4
1730732560000|2024-11-04 15:02:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|54
1730732570000|2024-11-04 15:02:50|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|469
1730732580000|2024-11-04 15:03:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|9
1730732590000|2024-11-04 15:03:10|||||||||11
1730732600000|2024-11-04 15:03:20|19.52|19.36|19.52|19.36|19.55|19.39|19.52|19.36|22
1730732610000|2024-11-04 15:03:30|||||||||3
1730732620000|2024-11-04 15:03:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|5
1730732630000|2024-11-04 15:03:50|19.52|19.36|19.51|19.35|19.52|19.36|19.5|19.34|13
1730732640000|2024-11-04 15:04:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1730732650000|2024-11-04 15:04:10|||||||||12
1730732660000|2024-11-04 15:04:20|||||||||3
1730732670000|2024-11-04 15:04:30|||||||||1
1730732680000|2024-11-04 15:04:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|8
1730732690000|2024-11-04 15:04:50|||||||||2
1730732700000|2024-11-04 15:05:00|||||||||4
1730732710000|2024-11-04 15:05:10|||||||||18
1730732720000|2024-11-04 15:05:20|||||||||7
1730732730000|2024-11-04 15:05:30|||||||||3
1730732740000|2024-11-04 15:05:40|||||||||2
1730732750000|2024-11-04 15:05:50|||||||||25
1730732760000|2024-11-04 15:06:00|||||||||58
1730732770000|2024-11-04 15:06:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|51
1730732780000|2024-11-04 15:06:20|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|3
1730732790000|2024-11-04 15:06:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|17
1730732800000|2024-11-04 15:06:40|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|10
1730732810000|2024-11-04 15:06:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|5
1730732820000|2024-11-04 15:07:00|19.4|19.24|19.42|19.26|19.43|19.27|19.4|19.24|3
1730732830000|2024-11-04 15:07:10|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|3
1730732840000|2024-11-04 15:07:20|||||||||1
1730732850000|2024-11-04 15:07:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|80
1730732870000|2024-11-04 15:07:50|||||||||1
1730732880000|2024-11-04 15:08:00|||||||||271
1730732890000|2024-11-04 15:08:10|||||||||37
1730732900000|2024-11-04 15:08:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|12
1730732910000|2024-11-04 15:08:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|85
1730732920000|2024-11-04 15:08:40|||||||||2
1730732940000|2024-11-04 15:09:00|||||||||1
1730732950000|2024-11-04 15:09:10|||||||||1
1730732970000|2024-11-04 15:09:30|||||||||3
1730732980000|2024-11-04 15:09:40|||||||||19
1730733000000|2024-11-04 15:10:00|||||||||2
1730733010000|2024-11-04 15:10:10|||||||||1
1730733020000|2024-11-04 15:10:20|||||||||9
1730733030000|2024-11-04 15:10:30|||||||||1
1730733050000|2024-11-04 15:10:50|||||||||1
1730733060000|2024-11-04 15:11:00|||||||||1
1730733070000|2024-11-04 15:11:10|||||||||101
1730733080000|2024-11-04 15:11:20|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|20
1730733090000|2024-11-04 15:11:30|||||||||2
1730733100000|2024-11-04 15:11:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|12
1730733110000|2024-11-04 15:11:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|4
1730733120000|2024-11-04 15:12:00|||||||||4
1730733140000|2024-11-04 15:12:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|13
1730733150000|2024-11-04 15:12:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|9
1730733170000|2024-11-04 15:12:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1730733180000|2024-11-04 15:13:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|46
1730733200000|2024-11-04 15:13:20|||||||||100
1730733210000|2024-11-04 15:13:30|19.46|19.3|19.46|19.3|19.5|19.34|19.46|19.3|26
1730733220000|2024-11-04 15:13:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1730733230000|2024-11-04 15:13:50|19.5|19.34|19.45|19.29|19.5|19.34|19.45|19.29|7
1730733240000|2024-11-04 15:14:00|19.5|19.34|19.5|19.34|19.5|19.34|19.45|19.29|14
1730733250000|2024-11-04 15:14:10|||||||||12
1730733260000|2024-11-04 15:14:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1730733270000|2024-11-04 15:14:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1730733280000|2024-11-04 15:14:40|19.49|19.33|19.5|19.34|19.5|19.34|19.45|19.29|22
1730733290000|2024-11-04 15:14:50|19.49|19.33|19.48|19.32|19.49|19.33|19.45|19.29|4
1730733300000|2024-11-04 15:15:00|19.45|19.29|19.45|19.29|19.5|19.34|19.45|19.29|8
1730733310000|2024-11-04 15:15:10|||||||||1
1730733330000|2024-11-04 15:15:30|||||||||1
1730733340000|2024-11-04 15:15:40|||||||||1
1730733350000|2024-11-04 15:15:50|||||||||2
1730733360000|2024-11-04 15:16:00|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|87
1730733370000|2024-11-04 15:16:10|||||||||6
1730733380000|2024-11-04 15:16:20|||||||||30
1730733390000|2024-11-04 15:16:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|14
1730733400000|2024-11-04 15:16:40|||||||||3
1730733410000|2024-11-04 15:16:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|7
1730733420000|2024-11-04 15:17:00|||||||||5
1730733430000|2024-11-04 15:17:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|82
1730733440000|2024-11-04 15:17:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|90
1730733450000|2024-11-04 15:17:30|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|73
1730733460000|2024-11-04 15:17:40|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|22
1730733480000|2024-11-04 15:18:00|||||||||43
1730733490000|2024-11-04 15:18:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|42
1730733500000|2024-11-04 15:18:20|||||||||7
1730733510000|2024-11-04 15:18:30|||||||||3
1730733530000|2024-11-04 15:18:50|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|41
1730733540000|2024-11-04 15:19:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|32
1730733550000|2024-11-04 15:19:10|||||||||1
1730733560000|2024-11-04 15:19:20|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|4
1730733570000|2024-11-04 15:19:30|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|1
1730733580000|2024-11-04 15:19:40|||||||||7
1730733590000|2024-11-04 15:19:50|||||||||1
1730733600000|2024-11-04 15:20:00|||||||||56
1730733610000|2024-11-04 15:20:10|||||||||1
1730733620000|2024-11-04 15:20:20|||||||||1
1730733630000|2024-11-04 15:20:30|||||||||22
1730733640000|2024-11-04 15:20:40|||||||||2
1730733650000|2024-11-04 15:20:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|61
1730733660000|2024-11-04 15:21:00|||||||||10
1730733670000|2024-11-04 15:21:10|||||||||2
1730733680000|2024-11-04 15:21:20|||||||||100
1730733700000|2024-11-04 15:21:40|||||||||2
1730733710000|2024-11-04 15:21:50|||||||||62
1730733720000|2024-11-04 15:22:00|||||||||11
1730733730000|2024-11-04 15:22:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|2
1730733740000|2024-11-04 15:22:20|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|5
1730733750000|2024-11-04 15:22:30|||||||||15
1730733760000|2024-11-04 15:22:40|||||||||21
1730733770000|2024-11-04 15:22:50|||||||||1
1730733790000|2024-11-04 15:23:10|||||||||2
1730733810000|2024-11-04 15:23:30|||||||||11
1730733820000|2024-11-04 15:23:40|||||||||62
1730733830000|2024-11-04 15:23:50|||||||||2
1730733840000|2024-11-04 15:24:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|113
1730733850000|2024-11-04 15:24:10|||||||||16
1730733860000|2024-11-04 15:24:20|||||||||23
1730733870000|2024-11-04 15:24:30|||||||||1
1730733880000|2024-11-04 15:24:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|83
1730733890000|2024-11-04 15:24:50|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|42
1730733900000|2024-11-04 15:25:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1730733910000|2024-11-04 15:25:10|||||||||7
1730733920000|2024-11-04 15:25:20|||||||||8
1730733930000|2024-11-04 15:25:30|||||||||1
1730733940000|2024-11-04 15:25:40|||||||||2
1730733950000|2024-11-04 15:25:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1730733960000|2024-11-04 15:26:00|||||||||6
1730733970000|2024-11-04 15:26:10|||||||||5
1730733980000|2024-11-04 15:26:20|||||||||1
1730733990000|2024-11-04 15:26:30|||||||||2
1730734000000|2024-11-04 15:26:40|||||||||3
1730734010000|2024-11-04 15:26:50|||||||||3
1730734020000|2024-11-04 15:27:00|||||||||1
1730734030000|2024-11-04 15:27:10|||||||||3
1730734040000|2024-11-04 15:27:20|||||||||10
1730734050000|2024-11-04 15:27:30|||||||||6
1730734060000|2024-11-04 15:27:40|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|119
1730734080000|2024-11-04 15:28:00|||||||||74
1730734090000|2024-11-04 15:28:10|||||||||2
1730734100000|2024-11-04 15:28:20|||||||||117
1730734110000|2024-11-04 15:28:30|||||||||1
1730734120000|2024-11-04 15:28:40|||||||||8
1730734130000|2024-11-04 15:28:50|||||||||94
1730734140000|2024-11-04 15:29:00|||||||||111
1730734150000|2024-11-04 15:29:10|||||||||5
1730734170000|2024-11-04 15:29:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|36
1730734180000|2024-11-04 15:29:40|||||||||16
1730734190000|2024-11-04 15:29:50|||||||||17
1730734200000|2024-11-04 15:30:00|||||||||7
1730734210000|2024-11-04 15:30:10|||||||||45
1730734220000|2024-11-04 15:30:20|||||||||6
1730734230000|2024-11-04 15:30:30|||||||||6
1730734240000|2024-11-04 15:30:40|||||||||12
1730734250000|2024-11-04 15:30:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|53
1730734280000|2024-11-04 15:31:20|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|48
1730734290000|2024-11-04 15:31:30|19.36|19.2|19.35|19.19|19.36|19.2|19.35|19.19|0
1730734300000|2024-11-04 15:31:40|19.33|19.17|19.33|19.17|19.36|19.2|19.33|19.17|0
1730734310000|2024-11-04 15:31:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|6
1730734320000|2024-11-04 15:32:00|||||||||15
1730734330000|2024-11-04 15:32:10|||||||||1
1730734340000|2024-11-04 15:32:20|||||||||1
1730734370000|2024-11-04 15:32:50|||||||||2
1730734380000|2024-11-04 15:33:00|||||||||93
1730734390000|2024-11-04 15:33:10|||||||||2
1730734400000|2024-11-04 15:33:20|19.36|19.2|19.36|19.2|19.36|19.2|19.33|19.17|4
1730734410000|2024-11-04 15:33:30|||||||||1
1730734420000|2024-11-04 15:33:40|||||||||6
1730734430000|2024-11-04 15:33:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|9
1730734440000|2024-11-04 15:34:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|116
1730734450000|2024-11-04 15:34:10|||||||||6
1730734460000|2024-11-04 15:34:20|||||||||3
1730734470000|2024-11-04 15:34:30|||||||||1
1730734490000|2024-11-04 15:34:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|6
1730734500000|2024-11-04 15:35:00|||||||||1
1730734510000|2024-11-04 15:35:10|||||||||1
1730734520000|2024-11-04 15:35:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|77
1730734530000|2024-11-04 15:35:30|||||||||16
1730734540000|2024-11-04 15:35:40|||||||||14
1730734550000|2024-11-04 15:35:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|102
1730734560000|2024-11-04 15:36:00|||||||||2
1730734590000|2024-11-04 15:36:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1730734610000|2024-11-04 15:36:50|||||||||3
1730734620000|2024-11-04 15:37:00|||||||||101
1730734640000|2024-11-04 15:37:20|||||||||1
1730734650000|2024-11-04 15:37:30|||||||||34
1730734660000|2024-11-04 15:37:40|||||||||7
1730734670000|2024-11-04 15:37:50|||||||||5
1730734680000|2024-11-04 15:38:00|||||||||1
1730734690000|2024-11-04 15:38:10|||||||||1
1730734700000|2024-11-04 15:38:20|||||||||3
1730734710000|2024-11-04 15:38:30|||||||||1
1730734720000|2024-11-04 15:38:40|||||||||1
1730734730000|2024-11-04 15:38:50|||||||||2
1730734740000|2024-11-04 15:39:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|114
1730734750000|2024-11-04 15:39:10|||||||||1
1730734760000|2024-11-04 15:39:20|||||||||2
1730734770000|2024-11-04 15:39:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|33
1730734780000|2024-11-04 15:39:40|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|13
1730734790000|2024-11-04 15:39:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1730734800000|2024-11-04 15:40:00|||||||||2
1730734810000|2024-11-04 15:40:10|||||||||1
1730734830000|2024-11-04 15:40:30|||||||||3
1730734840000|2024-11-04 15:40:40|||||||||2
1730734850000|2024-11-04 15:40:50|||||||||1
1730734870000|2024-11-04 15:41:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|338
1730734880000|2024-11-04 15:41:20|||||||||4
1730734890000|2024-11-04 15:41:30|||||||||1
1730734900000|2024-11-04 15:41:40|||||||||1
1730734910000|2024-11-04 15:41:50|||||||||1
1730734920000|2024-11-04 15:42:00|||||||||2
1730734940000|2024-11-04 15:42:20|||||||||9
1730734950000|2024-11-04 15:42:30|||||||||12
1730734960000|2024-11-04 15:42:40|||||||||13
1730734970000|2024-11-04 15:42:50|||||||||30
1730734980000|2024-11-04 15:43:00|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|248
1730734990000|2024-11-04 15:43:10|||||||||2
1730735000000|2024-11-04 15:43:20|||||||||9
1730735010000|2024-11-04 15:43:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|10
1730735020000|2024-11-04 15:43:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|22
1730735030000|2024-11-04 15:43:50|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|3
1730735040000|2024-11-04 15:44:00|||||||||7
1730735050000|2024-11-04 15:44:10|||||||||1
1730735060000|2024-11-04 15:44:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1730735070000|2024-11-04 15:44:30|||||||||1
1730735080000|2024-11-04 15:44:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1730735090000|2024-11-04 15:44:50|||||||||11
1730735100000|2024-11-04 15:45:00|||||||||16
1730735110000|2024-11-04 15:45:10|||||||||83
1730735120000|2024-11-04 15:45:20|||||||||3
1730735130000|2024-11-04 15:45:30|||||||||5
1730735140000|2024-11-04 15:45:40|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|106
1730735150000|2024-11-04 15:45:50|19.23|19.07|19.24|19.08|19.24|19.08|19.21|19.05|0
1730735160000|2024-11-04 15:46:00|||||||||7
1730735170000|2024-11-04 15:46:10|||||||||101
1730735180000|2024-11-04 15:46:20|||||||||71
1730735190000|2024-11-04 15:46:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|11
1730735210000|2024-11-04 15:46:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1730735220000|2024-11-04 15:47:00|19.23|19.07|19.24|19.08|19.24|19.08|19.21|19.05|41
1730735230000|2024-11-04 15:47:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|0
1730735240000|2024-11-04 15:47:20|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|0
1730735250000|2024-11-04 15:47:30|||||||||1
1730735260000|2024-11-04 15:47:40|||||||||4
1730735270000|2024-11-04 15:47:50|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|27
1730735280000|2024-11-04 15:48:00|||||||||6
1730735310000|2024-11-04 15:48:30|||||||||2
1730735320000|2024-11-04 15:48:40|||||||||17
1730735330000|2024-11-04 15:48:50|||||||||1
1730735340000|2024-11-04 15:49:00|||||||||6
1730735350000|2024-11-04 15:49:10|||||||||1
1730735360000|2024-11-04 15:49:20|||||||||2
1730735370000|2024-11-04 15:49:30|||||||||10
1730735380000|2024-11-04 15:49:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1730735390000|2024-11-04 15:49:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|74
1730735400000|2024-11-04 15:50:00|19.16|19|19.15|18.99|19.16|19|19.14|18.98|87
1730735410000|2024-11-04 15:50:10|19.16|19|19.16|19|19.16|19|19.15|18.99|11
1730735430000|2024-11-04 15:50:30|||||||||21
1730735440000|2024-11-04 15:50:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|72
1730735450000|2024-11-04 15:50:50|19.16|19|19.16|19|19.16|19|19.16|19|42
1730735460000|2024-11-04 15:51:00|||||||||2
1730735480000|2024-11-04 15:51:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1730735490000|2024-11-04 15:51:30|19.16|19|19.16|19|19.16|19|19.14|18.98|54
1730735500000|2024-11-04 15:51:40|||||||||4
1730735510000|2024-11-04 15:51:50|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|33
1730735520000|2024-11-04 15:52:00|||||||||16
1730735540000|2024-11-04 15:52:20|||||||||17
1730735550000|2024-11-04 15:52:30|||||||||1
1730735570000|2024-11-04 15:52:50|||||||||50
1730735580000|2024-11-04 15:53:00|||||||||2
1730735590000|2024-11-04 15:53:10|||||||||13
1730735600000|2024-11-04 15:53:20|||||||||8
1730735610000|2024-11-04 15:53:30|||||||||1
1730735620000|2024-11-04 15:53:40|||||||||6
1730735630000|2024-11-04 15:53:50|||||||||7
1730735640000|2024-11-04 15:54:00|||||||||2
1730735650000|2024-11-04 15:54:10|||||||||11
1730735670000|2024-11-04 15:54:30|||||||||2
1730735680000|2024-11-04 15:54:40|||||||||5
1730735690000|2024-11-04 15:54:50|||||||||1
1730735700000|2024-11-04 15:55:00|19.16|19|19.14|18.98|19.16|19|19.14|18.98|15
1730735720000|2024-11-04 15:55:20|||||||||1
1730735730000|2024-11-04 15:55:30|||||||||16
1730735740000|2024-11-04 15:55:40|||||||||1
1730735750000|2024-11-04 15:55:50|||||||||137
1730735760000|2024-11-04 15:56:00|||||||||13
1730735770000|2024-11-04 15:56:10|19.13|18.97|19.11|18.95|19.14|18.98|19.11|18.95|5
1730735780000|2024-11-04 15:56:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|8
1730735790000|2024-11-04 15:56:30|||||||||10
1730735800000|2024-11-04 15:56:40|||||||||60
1730735810000|2024-11-04 15:56:50|||||||||7
1730735820000|2024-11-04 15:57:00|||||||||10
1730735830000|2024-11-04 15:57:10|||||||||1
1730735840000|2024-11-04 15:57:20|||||||||112
1730735850000|2024-11-04 15:57:30|||||||||12
1730735860000|2024-11-04 15:57:40|||||||||48
1730735870000|2024-11-04 15:57:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|12
1730735880000|2024-11-04 15:58:00|||||||||2
1730735890000|2024-11-04 15:58:10|||||||||2
1730735900000|2024-11-04 15:58:20|||||||||1
1730735910000|2024-11-04 15:58:30|||||||||2
1730735920000|2024-11-04 15:58:40|||||||||4
1730735930000|2024-11-04 15:58:50|||||||||1
1730735940000|2024-11-04 15:59:00|||||||||2
1730735950000|2024-11-04 15:59:10|||||||||4
1730735960000|2024-11-04 15:59:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|137
1730735970000|2024-11-04 15:59:30|||||||||2
1730735980000|2024-11-04 15:59:40|||||||||2
1730735990000|2024-11-04 15:59:50|||||||||5
1730736000000|2024-11-04 16:00:00|||||||||16
1730736010000|2024-11-04 16:00:10|||||||||7
1730736020000|2024-11-04 16:00:20|||||||||1
1730736030000|2024-11-04 16:00:30|||||||||4
1730736040000|2024-11-04 16:00:40|||||||||12
1730736050000|2024-11-04 16:00:50|||||||||31
1730736060000|2024-11-04 16:01:00|||||||||2
1730736070000|2024-11-04 16:01:10|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|30
1730736080000|2024-11-04 16:01:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|28
1730736090000|2024-11-04 16:01:30|||||||||3
1730736100000|2024-11-04 16:01:40|||||||||4
1730736110000|2024-11-04 16:01:50|||||||||1
1730736120000|2024-11-04 16:02:00|||||||||3
1730736130000|2024-11-04 16:02:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|43
1730736140000|2024-11-04 16:02:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|91
1730736150000|2024-11-04 16:02:30|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|2
1730736160000|2024-11-04 16:02:40|||||||||1
1730736170000|2024-11-04 16:02:50|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|4
1730736180000|2024-11-04 16:03:00|||||||||3
1730736190000|2024-11-04 16:03:10|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|10
1730736200000|2024-11-04 16:03:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|5
1730736210000|2024-11-04 16:03:30|||||||||53
1730736220000|2024-11-04 16:03:40|||||||||4
1730736230000|2024-11-04 16:03:50|||||||||1
1730736240000|2024-11-04 16:04:00|||||||||4
1730736250000|2024-11-04 16:04:10|||||||||4
1730736260000|2024-11-04 16:04:20|||||||||2
1730736270000|2024-11-04 16:04:30|||||||||2
1730736280000|2024-11-04 16:04:40|19.19|19.03|19.16|19|19.19|19.03|19.16|19|91
1730736290000|2024-11-04 16:04:50|||||||||7
1730736300000|2024-11-04 16:05:00|||||||||3
1730736310000|2024-11-04 16:05:10|||||||||2
1730736320000|2024-11-04 16:05:20|||||||||3
1730736330000|2024-11-04 16:05:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|47
1730736340000|2024-11-04 16:05:40|19.16|19|19.14|18.98|19.16|19|19.14|18.98|17
1730736350000|2024-11-04 16:05:50|19.15|18.99|19.16|19|19.16|19|19.14|18.98|29
1730736360000|2024-11-04 16:06:00|19.15|18.99|19.14|18.98|19.16|19|19.14|18.98|10
1730736370000|2024-11-04 16:06:10|||||||||3
1730736380000|2024-11-04 16:06:20|19.16|19|19.15|18.99|19.16|19|19.14|18.98|44
1730736390000|2024-11-04 16:06:30|19.16|19|19.14|18.98|19.16|19|19.14|18.98|21
1730736400000|2024-11-04 16:06:40|||||||||2
1730736410000|2024-11-04 16:06:50|||||||||3
1730736420000|2024-11-04 16:07:00|||||||||1
1730736430000|2024-11-04 16:07:10|||||||||2
1730736440000|2024-11-04 16:07:20|||||||||4
1730736450000|2024-11-04 16:07:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|11
1730736460000|2024-11-04 16:07:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|2
1730736470000|2024-11-04 16:07:50|||||||||2
1730736480000|2024-11-04 16:08:00|||||||||2
1730736490000|2024-11-04 16:08:10|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|23
1730736500000|2024-11-04 16:08:20|||||||||1
1730736510000|2024-11-04 16:08:30|||||||||11
1730736520000|2024-11-04 16:08:40|||||||||7
1730736530000|2024-11-04 16:08:50|19.11|18.95|19.13|18.97|19.14|18.98|19.11|18.95|5
1730736540000|2024-11-04 16:09:00|19.11|18.95|19.14|18.98|19.14|18.98|19.11|18.95|2
1730736550000|2024-11-04 16:09:10|||||||||2
1730736560000|2024-11-04 16:09:20|||||||||2
1730736570000|2024-11-04 16:09:30|||||||||9
1730736580000|2024-11-04 16:09:40|||||||||5
1730736590000|2024-11-04 16:09:50|||||||||3
1730736600000|2024-11-04 16:10:00|19.11|18.95|19.09|18.93|19.14|18.98|19.09|18.93|64
1730736610000|2024-11-04 16:10:10|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|87
1730736620000|2024-11-04 16:10:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|11
1730736630000|2024-11-04 16:10:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1730736640000|2024-11-04 16:10:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1730736660000|2024-11-04 16:11:00|||||||||1
1730736670000|2024-11-04 16:11:10|||||||||131
1730736690000|2024-11-04 16:11:30|||||||||1
1730736700000|2024-11-04 16:11:40|||||||||2
1730736710000|2024-11-04 16:11:50|||||||||2
1730736720000|2024-11-04 16:12:00|||||||||1
1730736730000|2024-11-04 16:12:10|||||||||5
1730736740000|2024-11-04 16:12:20|||||||||1
1730736760000|2024-11-04 16:12:40|||||||||2
1730736770000|2024-11-04 16:12:50|||||||||1
1730736780000|2024-11-04 16:13:00|||||||||77
1730736790000|2024-11-04 16:13:10|||||||||2
1730736800000|2024-11-04 16:13:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|42
1730736810000|2024-11-04 16:13:30|||||||||84
1730736820000|2024-11-04 16:13:40|||||||||12
1730736830000|2024-11-04 16:13:50|||||||||1
1730736840000|2024-11-04 16:14:00|||||||||2
1730736850000|2024-11-04 16:14:10|||||||||98
1730736860000|2024-11-04 16:14:20|||||||||2
1730736870000|2024-11-04 16:14:30|||||||||2
1730736880000|2024-11-04 16:14:40|||||||||1
1730736890000|2024-11-04 16:14:50|||||||||4
1730736900000|2024-11-04 16:15:00|||||||||4
1730736910000|2024-11-04 16:15:10|||||||||28
1730736920000|2024-11-04 16:15:20|||||||||1
1730736930000|2024-11-04 16:15:30|||||||||1
1730736940000|2024-11-04 16:15:40|||||||||2
1730736950000|2024-11-04 16:15:50|||||||||4
1730736960000|2024-11-04 16:16:00|||||||||4
1730736970000|2024-11-04 16:16:10|||||||||1
1730736980000|2024-11-04 16:16:20|||||||||1
1730736990000|2024-11-04 16:16:30|||||||||3
1730737000000|2024-11-04 16:16:40|||||||||1
1730737010000|2024-11-04 16:16:50|19.11|18.95|19.08|18.92|19.11|18.95|19.06|18.9|187
1730737020000|2024-11-04 16:17:00|19.11|18.95|19.1|18.94|19.11|18.95|19.08|18.92|20
1730737030000|2024-11-04 16:17:10|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|3
1730737040000|2024-11-04 16:17:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1730737050000|2024-11-04 16:17:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1730737070000|2024-11-04 16:17:50|||||||||8
1730737080000|2024-11-04 16:18:00|||||||||1
1730737090000|2024-11-04 16:18:10|||||||||14
1730737100000|2024-11-04 16:18:20|||||||||11
1730737110000|2024-11-04 16:18:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|116
1730737120000|2024-11-04 16:18:40|||||||||23
1730737140000|2024-11-04 16:19:00|||||||||20
1730737150000|2024-11-04 16:19:10|||||||||36
1730737160000|2024-11-04 16:19:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|38
1730737170000|2024-11-04 16:19:30|19.16|19|19.13|18.97|19.16|19|19.13|18.97|5
1730737180000|2024-11-04 16:19:40|||||||||28
1730737190000|2024-11-04 16:19:50|||||||||3
1730737200000|2024-11-04 16:20:00|||||||||21
1730737210000|2024-11-04 16:20:10|||||||||12
1730737220000|2024-11-04 16:20:20|||||||||7
1730737230000|2024-11-04 16:20:30|||||||||288
1730737240000|2024-11-04 16:20:40|||||||||26
1730737250000|2024-11-04 16:20:50|||||||||3
1730737260000|2024-11-04 16:21:00|||||||||16
1730737270000|2024-11-04 16:21:10|19.16|19|19.16|19|19.16|19|19.15|18.99|41
1730737280000|2024-11-04 16:21:20|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|108
1730737300000|2024-11-04 16:21:40|||||||||25
1730737310000|2024-11-04 16:21:50|||||||||23
1730737320000|2024-11-04 16:22:00|19.16|19|19.18|19.02|19.18|19.02|19.16|19|60
1730737330000|2024-11-04 16:22:10|||||||||23
1730737350000|2024-11-04 16:22:30|||||||||24
1730737360000|2024-11-04 16:22:40|||||||||21
1730737370000|2024-11-04 16:22:50|||||||||3
1730737380000|2024-11-04 16:23:00|||||||||22
1730737390000|2024-11-04 16:23:10|||||||||2
1730737400000|2024-11-04 16:23:20|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|82
1730737420000|2024-11-04 16:23:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|81
1730737440000|2024-11-04 16:24:00|||||||||44
1730737450000|2024-11-04 16:24:10|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|37
1730737460000|2024-11-04 16:24:20|||||||||13
1730737480000|2024-11-04 16:24:40|||||||||16
1730737490000|2024-11-04 16:24:50|||||||||18
1730737500000|2024-11-04 16:25:00|||||||||1
1730737510000|2024-11-04 16:25:10|||||||||3
1730737520000|2024-11-04 16:25:20|||||||||3
1730737530000|2024-11-04 16:25:30|||||||||1
1730737550000|2024-11-04 16:25:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|4
1730737560000|2024-11-04 16:26:00|||||||||2
1730737600000|2024-11-04 16:26:40|||||||||7
1730737610000|2024-11-04 16:26:50|||||||||5
1730737630000|2024-11-04 16:27:10|||||||||1
1730737640000|2024-11-04 16:27:20|||||||||2
1730737660000|2024-11-04 16:27:40|||||||||1
1730737670000|2024-11-04 16:27:50|||||||||5
1730737680000|2024-11-04 16:28:00|||||||||5
1730737710000|2024-11-04 16:28:30|||||||||3
1730737720000|2024-11-04 16:28:40|||||||||2
1730737730000|2024-11-04 16:28:50|||||||||6
1730737750000|2024-11-04 16:29:10|||||||||1
1730737760000|2024-11-04 16:29:20|||||||||1
1730737790000|2024-11-04 16:29:50|||||||||11
1730737800000|2024-11-04 16:30:00|||||||||1
1730737810000|2024-11-04 16:30:10|||||||||1
1730737830000|2024-11-04 16:30:30|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|47
1730737840000|2024-11-04 16:30:40|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|8
1730737850000|2024-11-04 16:30:50|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|4
1730737860000|2024-11-04 16:31:00|||||||||13
1730737870000|2024-11-04 16:31:10|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|5
1730737880000|2024-11-04 16:31:20|||||||||1
1730737890000|2024-11-04 16:31:30|||||||||2
1730737910000|2024-11-04 16:31:50|||||||||5
1730737920000|2024-11-04 16:32:00|||||||||1
1730737940000|2024-11-04 16:32:20|||||||||2
1730737950000|2024-11-04 16:32:30|||||||||1
1730737960000|2024-11-04 16:32:40|||||||||76
1730737970000|2024-11-04 16:32:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|197
1730737980000|2024-11-04 16:33:00|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|4
1730737990000|2024-11-04 16:33:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|53
1730738000000|2024-11-04 16:33:20|||||||||1
1730738010000|2024-11-04 16:33:30|||||||||1
1730738020000|2024-11-04 16:33:40|||||||||48
1730738030000|2024-11-04 16:33:50|||||||||5
1730738040000|2024-11-04 16:34:00|||||||||1
1730738050000|2024-11-04 16:34:10|||||||||1
1730738060000|2024-11-04 16:34:20|||||||||3
1730738070000|2024-11-04 16:34:30|||||||||1
1730738080000|2024-11-04 16:34:40|||||||||2
1730738090000|2024-11-04 16:34:50|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|8
1730738100000|2024-11-04 16:35:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|17
1730738110000|2024-11-04 16:35:10|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|18
1730738120000|2024-11-04 16:35:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|7
1730738130000|2024-11-04 16:35:30|19.32|19.16|19.3|19.14|19.33|19.17|19.3|19.14|1
1730738140000|2024-11-04 16:35:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|1
1730738150000|2024-11-04 16:35:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|4
1730738160000|2024-11-04 16:36:00|19.33|19.17|19.32|19.16|19.33|19.17|19.3|19.14|3
1730738170000|2024-11-04 16:36:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1730738180000|2024-11-04 16:36:20|||||||||1
1730738190000|2024-11-04 16:36:30|||||||||93
1730738200000|2024-11-04 16:36:40|||||||||9
1730738210000|2024-11-04 16:36:50|||||||||8
1730738220000|2024-11-04 16:37:00|||||||||3
1730738230000|2024-11-04 16:37:10|||||||||86
1730738240000|2024-11-04 16:37:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|57
1730738250000|2024-11-04 16:37:30|19.34|19.18|19.34|19.18|19.35|19.19|19.33|19.17|77
1730738260000|2024-11-04 16:37:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|4
1730738270000|2024-11-04 16:37:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|5
1730738280000|2024-11-04 16:38:00|||||||||12
1730738290000|2024-11-04 16:38:10|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|159
1730738300000|2024-11-04 16:38:20|||||||||2
1730738310000|2024-11-04 16:38:30|||||||||1
1730738320000|2024-11-04 16:38:40|||||||||2
1730738330000|2024-11-04 16:38:50|||||||||4
1730738340000|2024-11-04 16:39:00|||||||||2
1730738360000|2024-11-04 16:39:20|||||||||1
1730738370000|2024-11-04 16:39:30|||||||||2
1730738380000|2024-11-04 16:39:40|||||||||3
1730738390000|2024-11-04 16:39:50|||||||||5
1730738400000|2024-11-04 16:40:00|19.38|19.22|19.4|19.24|19.4|19.24|19.35|19.19|8
1730738410000|2024-11-04 16:40:10|||||||||1
1730738420000|2024-11-04 16:40:20|||||||||2
1730738430000|2024-11-04 16:40:30|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|179
1730738440000|2024-11-04 16:40:40|||||||||1
1730738450000|2024-11-04 16:40:50|||||||||1
1730738470000|2024-11-04 16:41:10|||||||||1
1730738480000|2024-11-04 16:41:20|||||||||2
1730738490000|2024-11-04 16:41:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|40
1730738500000|2024-11-04 16:41:40|19.33|19.17|19.3|19.14|19.35|19.19|19.3|19.14|108
1730738510000|2024-11-04 16:41:50|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|12
1730738520000|2024-11-04 16:42:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|5
1730738530000|2024-11-04 16:42:10|||||||||46
1730738540000|2024-11-04 16:42:20|||||||||1
1730738550000|2024-11-04 16:42:30|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|3
1730738570000|2024-11-04 16:42:50|||||||||2
1730738580000|2024-11-04 16:43:00|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|18
1730738590000|2024-11-04 16:43:10|19.37|19.21|19.37|19.21|19.39|19.23|19.37|19.21|41
1730738600000|2024-11-04 16:43:20|19.39|19.23|19.4|19.24|19.4|19.24|19.35|19.19|23
1730738610000|2024-11-04 16:43:30|||||||||2
1730738630000|2024-11-04 16:43:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|15
1730738640000|2024-11-04 16:44:00|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|8
1730738650000|2024-11-04 16:44:10|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|26
1730738660000|2024-11-04 16:44:20|||||||||1
1730738670000|2024-11-04 16:44:30|||||||||3
1730738680000|2024-11-04 16:44:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|33
1730738690000|2024-11-04 16:44:50|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|6
1730738700000|2024-11-04 16:45:00|19.37|19.21|19.35|19.19|19.39|19.23|19.35|19.19|29
1730738710000|2024-11-04 16:45:10|19.38|19.22|19.39|19.23|19.4|19.24|19.38|19.22|13
1730738720000|2024-11-04 16:45:20|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|12
1730738730000|2024-11-04 16:45:30|19.37|19.21|19.38|19.22|19.4|19.24|19.37|19.21|12
1730738740000|2024-11-04 16:45:40|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|17
1730738750000|2024-11-04 16:45:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|1
1730738760000|2024-11-04 16:46:00|19.45|19.29|19.44|19.28|19.45|19.29|19.4|19.24|59
1730738770000|2024-11-04 16:46:10|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|0
1730738780000|2024-11-04 16:46:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|1
1730738790000|2024-11-04 16:46:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|27
1730738800000|2024-11-04 16:46:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|5
1730738810000|2024-11-04 16:46:50|||||||||4
1730738820000|2024-11-04 16:47:00|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|9
1730738830000|2024-11-04 16:47:10|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|2
1730738840000|2024-11-04 16:47:20|||||||||2
1730738850000|2024-11-04 16:47:30|||||||||1
1730738870000|2024-11-04 16:47:50|||||||||2
1730738880000|2024-11-04 16:48:00|||||||||4
1730738890000|2024-11-04 16:48:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|17
1730738900000|2024-11-04 16:48:20|19.46|19.3|19.45|19.29|19.47|19.31|19.45|19.29|16
1730738910000|2024-11-04 16:48:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|23
1730738920000|2024-11-04 16:48:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|71
1730738930000|2024-11-04 16:48:50|||||||||69
1730738940000|2024-11-04 16:49:00|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|57
1730738950000|2024-11-04 16:49:10|19.46|19.3|19.47|19.31|19.47|19.31|19.45|19.29|10
1730738960000|2024-11-04 16:49:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1730738970000|2024-11-04 16:49:30|||||||||5
1730738980000|2024-11-04 16:49:40|||||||||12
1730738990000|2024-11-04 16:49:50|||||||||3
1730739000000|2024-11-04 16:50:00|19.47|19.31|19.46|19.3|19.47|19.31|19.45|19.29|23
1730739010000|2024-11-04 16:50:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|30
1730739020000|2024-11-04 16:50:20|||||||||13
1730739030000|2024-11-04 16:50:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|11
1730739040000|2024-11-04 16:50:40|||||||||2
1730739060000|2024-11-04 16:51:00|||||||||2
1730739070000|2024-11-04 16:51:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|36
1730739080000|2024-11-04 16:51:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|206
1730739090000|2024-11-04 16:51:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|86
1730739100000|2024-11-04 16:51:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|18
1730739120000|2024-11-04 16:52:00|||||||||1
1730739130000|2024-11-04 16:52:10|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|6
1730739150000|2024-11-04 16:52:30|||||||||1
1730739180000|2024-11-04 16:53:00|||||||||2
1730739190000|2024-11-04 16:53:10|||||||||2
1730739210000|2024-11-04 16:53:30|||||||||1
1730739230000|2024-11-04 16:53:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1730739240000|2024-11-04 16:54:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1730739250000|2024-11-04 16:54:10|||||||||1
1730739270000|2024-11-04 16:54:30|||||||||1
1730739280000|2024-11-04 16:54:40|||||||||1
1730739300000|2024-11-04 16:55:00|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|103
1730739310000|2024-11-04 16:55:10|19.43|19.27|19.42|19.26|19.47|19.31|19.42|19.26|15
1730739320000|2024-11-04 16:55:20|||||||||2
1730739330000|2024-11-04 16:55:30|||||||||2
1730739350000|2024-11-04 16:55:50|||||||||2
1730739360000|2024-11-04 16:56:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|8
1730739370000|2024-11-04 16:56:10|||||||||2
1730739380000|2024-11-04 16:56:20|||||||||1
1730739390000|2024-11-04 16:56:30|||||||||1
1730739400000|2024-11-04 16:56:40|||||||||1
1730739410000|2024-11-04 16:56:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|139
1730739420000|2024-11-04 16:57:00|19.47|19.31|19.49|19.33|19.52|19.36|19.47|19.31|69
1730739430000|2024-11-04 16:57:10|19.52|19.36|19.52|19.36|19.52|19.36|19.49|19.33|2
1730739450000|2024-11-04 16:57:30|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|27
1730739460000|2024-11-04 16:57:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|15
1730739470000|2024-11-04 16:57:50|19.48|19.32|19.52|19.36|19.52|19.36|19.47|19.31|5
1730739480000|2024-11-04 16:58:00|19.49|19.33|19.48|19.32|19.52|19.36|19.47|19.31|22
1730739490000|2024-11-04 16:58:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|14
1730739510000|2024-11-04 16:58:30|||||||||1
1730739520000|2024-11-04 16:58:40|19.48|19.32|19.47|19.31|19.52|19.36|19.47|19.31|4
1730739530000|2024-11-04 16:58:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1730739540000|2024-11-04 16:59:00|19.44|19.28|19.45|19.29|19.45|19.29|19.42|19.26|1
1730739550000|2024-11-04 16:59:10|19.44|19.28|19.42|19.26|19.45|19.29|19.42|19.26|1
1730739560000|2024-11-04 16:59:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|27
1730739570000|2024-11-04 16:59:30|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|56
1730739580000|2024-11-04 16:59:40|||||||||10
1730739590000|2024-11-04 16:59:50|||||||||2
1730739600000|2024-11-04 17:00:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|29
1730739610000|2024-11-04 17:00:10|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|26
1730739620000|2024-11-04 17:00:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|20
1730739630000|2024-11-04 17:00:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1730739640000|2024-11-04 17:00:40|||||||||8
1730739650000|2024-11-04 17:00:50|19.39|19.23|19.4|19.24|19.4|19.24|19.37|19.21|0
1730739660000|2024-11-04 17:01:00|||||||||1
1730739680000|2024-11-04 17:01:20|||||||||2
1730739690000|2024-11-04 17:01:30|||||||||8
1730739700000|2024-11-04 17:01:40|||||||||303
1730739710000|2024-11-04 17:01:50|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|7
1730739720000|2024-11-04 17:02:00|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|21
1730739730000|2024-11-04 17:02:10|||||||||3
1730739760000|2024-11-04 17:02:40|||||||||2
1730739770000|2024-11-04 17:02:50|||||||||1
1730739780000|2024-11-04 17:03:00|||||||||2
1730739790000|2024-11-04 17:03:10|||||||||3
1730739810000|2024-11-04 17:03:30|||||||||4
1730739820000|2024-11-04 17:03:40|||||||||4
1730739840000|2024-11-04 17:04:00|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|30
1730739850000|2024-11-04 17:04:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|8
1730739860000|2024-11-04 17:04:20|19.41|19.25|19.4|19.24|19.42|19.26|19.4|19.24|3
1730739870000|2024-11-04 17:04:30|19.42|19.26|19.42|19.26|19.42|19.26|19.4|19.24|8
1730739880000|2024-11-04 17:04:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|6
1730739900000|2024-11-04 17:05:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|107
1730739910000|2024-11-04 17:05:10|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|14
1730739920000|2024-11-04 17:05:20|19.44|19.28|19.42|19.26|19.45|19.29|19.42|19.26|1
1730739930000|2024-11-04 17:05:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|1
1730739940000|2024-11-04 17:05:40|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|24
1730739950000|2024-11-04 17:05:50|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|20
1730739960000|2024-11-04 17:06:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|4
1730739970000|2024-11-04 17:06:10|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|6
1730739980000|2024-11-04 17:06:20|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|1
1730739990000|2024-11-04 17:06:30|19.5|19.34|19.47|19.31|19.52|19.36|19.47|19.31|20
1730740000000|2024-11-04 17:06:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1730740010000|2024-11-04 17:06:50|19.47|19.31|19.47|19.31|19.5|19.34|19.47|19.31|2
1730740020000|2024-11-04 17:07:00|19.5|19.34|19.5|19.34|19.5|19.34|19.47|19.31|1
1730740030000|2024-11-04 17:07:10|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|1
1730740040000|2024-11-04 17:07:20|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|18
1730740050000|2024-11-04 17:07:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|7
1730740060000|2024-11-04 17:07:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|4
1730740080000|2024-11-04 17:08:00|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|20
1730740090000|2024-11-04 17:08:10|||||||||2
1730740100000|2024-11-04 17:08:20|||||||||5
1730740110000|2024-11-04 17:08:30|||||||||3
1730740120000|2024-11-04 17:08:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|15
1730740130000|2024-11-04 17:08:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|2
1730740140000|2024-11-04 17:09:00|19.47|19.31|19.5|19.34|19.5|19.34|19.47|19.31|0
1730740150000|2024-11-04 17:09:10|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|16
1730740160000|2024-11-04 17:09:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|27
1730740170000|2024-11-04 17:09:30|19.55|19.39|19.55|19.39|19.56|19.4|19.52|19.36|13
1730740180000|2024-11-04 17:09:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1730740190000|2024-11-04 17:09:50|||||||||8
1730740200000|2024-11-04 17:10:00|19.55|19.39|19.52|19.36|19.55|19.39|19.52|19.36|1
1730740210000|2024-11-04 17:10:10|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|4
1730740220000|2024-11-04 17:10:20|19.49|19.33|19.5|19.34|19.5|19.34|19.49|19.33|1
1730740230000|2024-11-04 17:10:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1730740240000|2024-11-04 17:10:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1730740250000|2024-11-04 17:10:50|||||||||1
1730740260000|2024-11-04 17:11:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|63
1730740270000|2024-11-04 17:11:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|1
1730740280000|2024-11-04 17:11:20|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|43
1730740290000|2024-11-04 17:11:30|||||||||1
1730740300000|2024-11-04 17:11:40|19.49|19.33|19.47|19.31|19.49|19.33|19.47|19.31|2
1730740310000|2024-11-04 17:11:50|19.49|19.33|19.47|19.31|19.5|19.34|19.47|19.31|0
1730740320000|2024-11-04 17:12:00|19.49|19.33|19.45|19.29|19.49|19.33|19.45|19.29|6
1730740330000|2024-11-04 17:12:10|19.46|19.3|19.46|19.3|19.47|19.31|19.45|19.29|8
1730740340000|2024-11-04 17:12:20|19.45|19.29|19.45|19.29|19.46|19.3|19.45|19.29|1
1730740350000|2024-11-04 17:12:30|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|8
1730740360000|2024-11-04 17:12:40|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|4
1730740370000|2024-11-04 17:12:50|||||||||1
1730740380000|2024-11-04 17:13:00|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|2
1730740390000|2024-11-04 17:13:10|||||||||1
1730740410000|2024-11-04 17:13:30|||||||||6
1730740420000|2024-11-04 17:13:40|19.39|19.23|19.38|19.22|19.4|19.24|19.35|19.19|4
1730740430000|2024-11-04 17:13:50|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|3
1730740440000|2024-11-04 17:14:00|||||||||1
1730740470000|2024-11-04 17:14:30|||||||||1
1730740480000|2024-11-04 17:14:40|||||||||1
1730740490000|2024-11-04 17:14:50|||||||||1
1730740500000|2024-11-04 17:15:00|||||||||1
1730740510000|2024-11-04 17:15:10|||||||||2
1730740520000|2024-11-04 17:15:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|14
1730740530000|2024-11-04 17:15:30|||||||||1
1730740540000|2024-11-04 17:15:40|||||||||1
1730740550000|2024-11-04 17:15:50|||||||||2
1730740570000|2024-11-04 17:16:10|||||||||1
1730740600000|2024-11-04 17:16:40|||||||||1
1730740610000|2024-11-04 17:16:50|||||||||1
1730740620000|2024-11-04 17:17:00|||||||||4
1730740630000|2024-11-04 17:17:10|||||||||2
1730740640000|2024-11-04 17:17:20|||||||||3
1730740650000|2024-11-04 17:17:30|||||||||3
1730740670000|2024-11-04 17:17:50|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|24
1730740680000|2024-11-04 17:18:00|||||||||2
1730740690000|2024-11-04 17:18:10|||||||||2
1730740700000|2024-11-04 17:18:20|19.38|19.22|19.4|19.24|19.4|19.24|19.38|19.22|108
1730740720000|2024-11-04 17:18:40|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|54
1730740730000|2024-11-04 17:18:50|19.39|19.23|19.39|19.23|19.4|19.24|19.38|19.22|18
1730740740000|2024-11-04 17:19:00|19.4|19.24|19.4|19.24|19.4|19.24|19.38|19.22|48
1730740750000|2024-11-04 17:19:10|||||||||1
1730740770000|2024-11-04 17:19:30|||||||||3
1730740780000|2024-11-04 17:19:40|19.39|19.23|19.35|19.19|19.4|19.24|19.35|19.19|123
1730740790000|2024-11-04 17:19:50|||||||||6
1730740800000|2024-11-04 17:20:00|||||||||3
1730740810000|2024-11-04 17:20:10|||||||||11
1730740820000|2024-11-04 17:20:20|19.34|19.18|19.33|19.17|19.35|19.19|19.32|19.16|65
1730740830000|2024-11-04 17:20:30|||||||||6
1730740840000|2024-11-04 17:20:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|20
1730740850000|2024-11-04 17:20:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|61
1730740860000|2024-11-04 17:21:00|19.29|19.13|19.28|19.12|19.3|19.14|19.28|19.12|37
1730740870000|2024-11-04 17:21:10|19.29|19.13|19.3|19.14|19.33|19.17|19.28|19.12|13
1730740880000|2024-11-04 17:21:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|1
1730740890000|2024-11-04 17:21:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|331
1730740910000|2024-11-04 17:21:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|4
1730740920000|2024-11-04 17:22:00|||||||||2
1730740930000|2024-11-04 17:22:10|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|11
1730740940000|2024-11-04 17:22:20|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|21
1730740950000|2024-11-04 17:22:30|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|28
1730740960000|2024-11-04 17:22:40|19.34|19.18|19.34|19.18|19.35|19.19|19.33|19.17|3
1730740970000|2024-11-04 17:22:50|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|106
1730740980000|2024-11-04 17:23:00|||||||||2
1730740990000|2024-11-04 17:23:10|||||||||2
1730741010000|2024-11-04 17:23:30|||||||||2
1730741020000|2024-11-04 17:23:40|||||||||2
1730741050000|2024-11-04 17:24:10|||||||||1
1730741070000|2024-11-04 17:24:30|||||||||2
1730741080000|2024-11-04 17:24:40|||||||||1
1730741100000|2024-11-04 17:25:00|||||||||2
1730741110000|2024-11-04 17:25:10|||||||||1
1730741120000|2024-11-04 17:25:20|||||||||1
1730741130000|2024-11-04 17:25:30|||||||||1
1730741140000|2024-11-04 17:25:40|||||||||1
1730741150000|2024-11-04 17:25:50|||||||||8
1730741160000|2024-11-04 17:26:00|19.3|19.14|19.33|19.17|19.33|19.17|19.28|19.12|86
1730741170000|2024-11-04 17:26:10|||||||||17
1730741210000|2024-11-04 17:26:50|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|37
1730741220000|2024-11-04 17:27:00|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|10
1730741230000|2024-11-04 17:27:10|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|5
1730741240000|2024-11-04 17:27:20|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|2
1730741250000|2024-11-04 17:27:30|19.32|19.16|19.32|19.16|19.33|19.17|19.31|19.15|13
1730741260000|2024-11-04 17:27:40|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|0
1730741270000|2024-11-04 17:27:50|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|6
1730741280000|2024-11-04 17:28:00|||||||||1
1730741290000|2024-11-04 17:28:10|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|29
1730741300000|2024-11-04 17:28:20|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|0
1730741310000|2024-11-04 17:28:30|||||||||2
1730741320000|2024-11-04 17:28:40|||||||||2
1730741330000|2024-11-04 17:28:50|||||||||1
1730741340000|2024-11-04 17:29:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|8
1730741360000|2024-11-04 17:29:20|||||||||1
1730741370000|2024-11-04 17:29:30|||||||||3
1730741380000|2024-11-04 17:29:40|||||||||3
1730741390000|2024-11-04 17:29:50|||||||||3
1730741400000|2024-11-04 17:30:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|0
1730741410000|2024-11-04 17:30:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|4
1730741420000|2024-11-04 17:30:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|1
1730741430000|2024-11-04 17:30:30|19.31|19.15|19.31|19.15|19.31|19.15|19.28|19.12|0
1730741440000|2024-11-04 17:30:40|||||||||2
1730741450000|2024-11-04 17:30:50|||||||||2
1730741460000|2024-11-04 17:31:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|18
1730741470000|2024-11-04 17:31:10|||||||||15
1730741480000|2024-11-04 17:31:20|||||||||1
1730741490000|2024-11-04 17:31:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|64
1730741500000|2024-11-04 17:31:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|1
1730741510000|2024-11-04 17:31:50|||||||||1
1730741520000|2024-11-04 17:32:00|||||||||1
1730741530000|2024-11-04 17:32:10|||||||||1
1730741540000|2024-11-04 17:32:20|||||||||1
1730741550000|2024-11-04 17:32:30|||||||||12
1730741560000|2024-11-04 17:32:40|19.31|19.15|19.31|19.15|19.31|19.15|19.3|19.14|0
1730741570000|2024-11-04 17:32:50|||||||||1
1730741580000|2024-11-04 17:33:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|11
1730741590000|2024-11-04 17:33:10|||||||||2
1730741600000|2024-11-04 17:33:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|32
1730741610000|2024-11-04 17:33:30|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|0
1730741630000|2024-11-04 17:33:50|19.31|19.15|19.32|19.16|19.33|19.17|19.31|19.15|10
1730741640000|2024-11-04 17:34:00|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|1
1730741650000|2024-11-04 17:34:10|||||||||1
1730741660000|2024-11-04 17:34:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|3
1730741670000|2024-11-04 17:34:30|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|0
1730741690000|2024-11-04 17:34:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|2
1730741700000|2024-11-04 17:35:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|41
1730741710000|2024-11-04 17:35:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|7
1730741720000|2024-11-04 17:35:20|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|6
1730741730000|2024-11-04 17:35:30|||||||||4
1730741740000|2024-11-04 17:35:40|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|2
1730741750000|2024-11-04 17:35:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|44
1730741760000|2024-11-04 17:36:00|||||||||3
1730741770000|2024-11-04 17:36:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|26
1730741780000|2024-11-04 17:36:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|9
1730741790000|2024-11-04 17:36:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1730741800000|2024-11-04 17:36:40|||||||||3
1730741810000|2024-11-04 17:36:50|||||||||4
1730741820000|2024-11-04 17:37:00|||||||||5
1730741830000|2024-11-04 17:37:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|18
1730741840000|2024-11-04 17:37:20|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|4
1730741850000|2024-11-04 17:37:30|||||||||3
1730741860000|2024-11-04 17:37:40|||||||||3
1730741870000|2024-11-04 17:37:50|||||||||3
1730741880000|2024-11-04 17:38:00|||||||||3
1730741890000|2024-11-04 17:38:10|||||||||4
1730741900000|2024-11-04 17:38:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|54
1730741910000|2024-11-04 17:38:30|||||||||6
1730741920000|2024-11-04 17:38:40|||||||||4
1730741930000|2024-11-04 17:38:50|||||||||2
1730741940000|2024-11-04 17:39:00|||||||||4
1730741950000|2024-11-04 17:39:10|||||||||4
1730741960000|2024-11-04 17:39:20|||||||||4
1730741970000|2024-11-04 17:39:30|||||||||4
1730741980000|2024-11-04 17:39:40|||||||||4
1730741990000|2024-11-04 17:39:50|||||||||8
1730742000000|2024-11-04 17:40:00|||||||||3
1730742010000|2024-11-04 17:40:10|||||||||3
1730742020000|2024-11-04 17:40:20|||||||||2
1730742030000|2024-11-04 17:40:30|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|3
1730742080000|2024-11-04 17:41:20|||||||||1
1730742090000|2024-11-04 17:41:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|82
1730742100000|2024-11-04 17:41:40|||||||||8
1730742110000|2024-11-04 17:41:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|20
1730742130000|2024-11-04 17:42:10|||||||||3
1730742140000|2024-11-04 17:42:20|||||||||2
1730742150000|2024-11-04 17:42:30|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|28
1730742170000|2024-11-04 17:42:50|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|9
1730742180000|2024-11-04 17:43:00|19.28|19.12|19.3|19.14|19.31|19.15|19.28|19.12|3
1730742190000|2024-11-04 17:43:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|6
1730742200000|2024-11-04 17:43:20|||||||||6
1730742210000|2024-11-04 17:43:30|||||||||1
1730742230000|2024-11-04 17:43:50|||||||||52
1730742240000|2024-11-04 17:44:00|||||||||3
1730742270000|2024-11-04 17:44:30|||||||||1
1730742280000|2024-11-04 17:44:40|||||||||10
1730742300000|2024-11-04 17:45:00|||||||||3
1730742320000|2024-11-04 17:45:20|||||||||1
1730742330000|2024-11-04 17:45:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1730742340000|2024-11-04 17:45:40|||||||||1
1730742350000|2024-11-04 17:45:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1730742360000|2024-11-04 17:46:00|19.3|19.14|19.31|19.15|19.31|19.15|19.28|19.12|2
1730742370000|2024-11-04 17:46:10|||||||||1
1730742380000|2024-11-04 17:46:20|||||||||2
1730742390000|2024-11-04 17:46:30|||||||||2
1730742410000|2024-11-04 17:46:50|||||||||1
1730742420000|2024-11-04 17:47:00|||||||||1
1730742430000|2024-11-04 17:47:10|||||||||2
1730742440000|2024-11-04 17:47:20|||||||||1
1730742450000|2024-11-04 17:47:30|||||||||20
1730742460000|2024-11-04 17:47:40|||||||||2
1730742470000|2024-11-04 17:47:50|||||||||2
1730742480000|2024-11-04 17:48:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|10
1730742490000|2024-11-04 17:48:10|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|146
1730742500000|2024-11-04 17:48:20|||||||||4
1730742510000|2024-11-04 17:48:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|14
1730742530000|2024-11-04 17:48:50|19.28|19.12|19.26|19.1|19.31|19.15|19.26|19.1|10
1730742540000|2024-11-04 17:49:00|19.31|19.15|19.26|19.1|19.31|19.15|19.26|19.1|4
1730742570000|2024-11-04 17:49:30|||||||||2
1730742600000|2024-11-04 17:50:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|11
1730742610000|2024-11-04 17:50:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|0
1730742620000|2024-11-04 17:50:20|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|6
1730742630000|2024-11-04 17:50:30|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|17
1730742640000|2024-11-04 17:50:40|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|0
1730742650000|2024-11-04 17:50:50|||||||||1
1730742660000|2024-11-04 17:51:00|||||||||1
1730742670000|2024-11-04 17:51:10|||||||||2
1730742690000|2024-11-04 17:51:30|||||||||1
1730742710000|2024-11-04 17:51:50|||||||||1
1730742720000|2024-11-04 17:52:00|||||||||1
1730742730000|2024-11-04 17:52:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|17
1730742750000|2024-11-04 17:52:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|15
1730742780000|2024-11-04 17:53:00|||||||||1
1730742790000|2024-11-04 17:53:10|||||||||1
1730742800000|2024-11-04 17:53:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|1
1730742810000|2024-11-04 17:53:30|||||||||4
1730742820000|2024-11-04 17:53:40|||||||||1
1730742840000|2024-11-04 17:54:00|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1730742850000|2024-11-04 17:54:10|||||||||4
1730742860000|2024-11-04 17:54:20|||||||||1
1730742870000|2024-11-04 17:54:30|||||||||1
1730742880000|2024-11-04 17:54:40|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1730742890000|2024-11-04 17:54:50|||||||||21
1730742900000|2024-11-04 17:55:00|||||||||1
1730742910000|2024-11-04 17:55:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|14
1730742930000|2024-11-04 17:55:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|13
1730742940000|2024-11-04 17:55:40|||||||||3
1730742960000|2024-11-04 17:56:00|||||||||4
1730742970000|2024-11-04 17:56:10|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|40
1730742980000|2024-11-04 17:56:20|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|1
1730742990000|2024-11-04 17:56:30|||||||||3
1730743010000|2024-11-04 17:56:50|||||||||5
1730743020000|2024-11-04 17:57:00|19.26|19.1|19.25|19.09|19.26|19.1|19.24|19.08|2
1730743030000|2024-11-04 17:57:10|19.26|19.1|19.26|19.1|19.26|19.1|19.24|19.08|3
1730743040000|2024-11-04 17:57:20|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|2
1730743050000|2024-11-04 17:57:30|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|2
1730743070000|2024-11-04 17:57:50|||||||||32
1730743080000|2024-11-04 17:58:00|||||||||4
1730743110000|2024-11-04 17:58:30|||||||||6
1730743120000|2024-11-04 17:58:40|||||||||1
1730743130000|2024-11-04 17:58:50|||||||||1
1730743140000|2024-11-04 17:59:00|||||||||1
1730743150000|2024-11-04 17:59:10|||||||||43
1730743160000|2024-11-04 17:59:20|||||||||38
1730743170000|2024-11-04 17:59:30|||||||||14
1730743180000|2024-11-04 17:59:40|||||||||2
1730743190000|2024-11-04 17:59:50|||||||||7
1730743200000|2024-11-04 18:00:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|1
1730743210000|2024-11-04 18:00:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|92
1730743220000|2024-11-04 18:00:20|19.3|19.14|19.26|19.1|19.31|19.15|19.26|19.1|38
1730743230000|2024-11-04 18:00:30|||||||||4
1730743240000|2024-11-04 18:00:40|||||||||9
1730743260000|2024-11-04 18:01:00|||||||||1
1730743280000|2024-11-04 18:01:20|||||||||2
1730743290000|2024-11-04 18:01:30|||||||||3
1730743300000|2024-11-04 18:01:40|||||||||1
1730743310000|2024-11-04 18:01:50|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|73
1730743320000|2024-11-04 18:02:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|28
1730743330000|2024-11-04 18:02:10|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|43
1730743350000|2024-11-04 18:02:30|||||||||18
1730743360000|2024-11-04 18:02:40|||||||||1
1730743370000|2024-11-04 18:02:50|||||||||1
1730743380000|2024-11-04 18:03:00|||||||||2
1730743390000|2024-11-04 18:03:10|19.33|19.17|19.33|19.17|19.33|19.17|19.31|19.15|17
1730743400000|2024-11-04 18:03:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|2
1730743410000|2024-11-04 18:03:30|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|4
1730743420000|2024-11-04 18:03:40|||||||||1
1730743440000|2024-11-04 18:04:00|||||||||2
1730743450000|2024-11-04 18:04:10|||||||||1
1730743470000|2024-11-04 18:04:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1730743480000|2024-11-04 18:04:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|4
1730743500000|2024-11-04 18:05:00|||||||||7
1730743510000|2024-11-04 18:05:10|||||||||1
1730743520000|2024-11-04 18:05:20|||||||||239
1730743530000|2024-11-04 18:05:30|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|23
1730743540000|2024-11-04 18:05:40|19.33|19.17|19.36|19.2|19.36|19.2|19.33|19.17|5
1730743550000|2024-11-04 18:05:50|||||||||3
1730743560000|2024-11-04 18:06:00|||||||||2
1730743570000|2024-11-04 18:06:10|||||||||2
1730743580000|2024-11-04 18:06:20|||||||||1
1730743590000|2024-11-04 18:06:30|19.38|19.22|19.41|19.25|19.41|19.25|19.38|19.22|1
1730743600000|2024-11-04 18:06:40|||||||||1
1730743610000|2024-11-04 18:06:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1730743620000|2024-11-04 18:07:00|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|9
1730743630000|2024-11-04 18:07:10|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|5
1730743640000|2024-11-04 18:07:20|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|90
1730743650000|2024-11-04 18:07:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|14
1730743660000|2024-11-04 18:07:40|||||||||28
1730743670000|2024-11-04 18:07:50|||||||||3
1730743680000|2024-11-04 18:08:00|19.46|19.3|19.46|19.3|19.48|19.32|19.46|19.3|33
1730743690000|2024-11-04 18:08:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1730743700000|2024-11-04 18:08:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|68
1730743710000|2024-11-04 18:08:30|||||||||3
1730743720000|2024-11-04 18:08:40|||||||||3
1730743740000|2024-11-04 18:09:00|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|71
1730743750000|2024-11-04 18:09:10|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|27
1730743760000|2024-11-04 18:09:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|4
1730743770000|2024-11-04 18:09:30|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|8
1730743780000|2024-11-04 18:09:40|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|27
1730743800000|2024-11-04 18:10:00|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|0
1730743810000|2024-11-04 18:10:10|||||||||4
1730743820000|2024-11-04 18:10:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1730743840000|2024-11-04 18:10:40|19.38|19.22|19.38|19.22|19.41|19.25|19.38|19.22|2
1730743850000|2024-11-04 18:10:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|3
1730743860000|2024-11-04 18:11:00|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|14
1730743870000|2024-11-04 18:11:10|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|2
1730743880000|2024-11-04 18:11:20|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|1
1730743890000|2024-11-04 18:11:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1730743900000|2024-11-04 18:11:40|||||||||1
1730743910000|2024-11-04 18:11:50|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|2
1730743920000|2024-11-04 18:12:00|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|1
1730743930000|2024-11-04 18:12:10|||||||||1
1730743940000|2024-11-04 18:12:20|19.33|19.17|19.35|19.19|19.36|19.2|19.33|19.17|2
1730743950000|2024-11-04 18:12:30|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|3
1730743960000|2024-11-04 18:12:40|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|5
1730743970000|2024-11-04 18:12:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|14
1730743980000|2024-11-04 18:13:00|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|95
1730743990000|2024-11-04 18:13:10|||||||||31
1730744000000|2024-11-04 18:13:20|||||||||5
1730744010000|2024-11-04 18:13:30|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|15
1730744020000|2024-11-04 18:13:40|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|27
1730744030000|2024-11-04 18:13:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|92
1730744040000|2024-11-04 18:14:00|19.36|19.2|19.36|19.2|19.36|19.2|19.31|19.15|56
1730744050000|2024-11-04 18:14:10|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|429
1730744060000|2024-11-04 18:14:20|19.37|19.21|19.36|19.2|19.38|19.22|19.36|19.2|56
1730744070000|2024-11-04 18:14:30|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|39
1730744080000|2024-11-04 18:14:40|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|1
1730744090000|2024-11-04 18:14:50|19.37|19.21|19.38|19.22|19.38|19.22|19.36|19.2|31
1730744110000|2024-11-04 18:15:10|||||||||5
1730744130000|2024-11-04 18:15:30|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|24
1730744140000|2024-11-04 18:15:40|||||||||2
1730744150000|2024-11-04 18:15:50|19.38|19.22|19.36|19.2|19.38|19.22|19.36|19.2|102
1730744160000|2024-11-04 18:16:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1730744180000|2024-11-04 18:16:20|||||||||1
1730744190000|2024-11-04 18:16:30|||||||||4
1730744200000|2024-11-04 18:16:40|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|12
1730744210000|2024-11-04 18:16:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|4
1730744240000|2024-11-04 18:17:20|19.36|19.2|19.36|19.2|19.36|19.2|19.35|19.19|0
1730744250000|2024-11-04 18:17:30|19.35|19.19|19.33|19.17|19.36|19.2|19.33|19.17|0
1730744260000|2024-11-04 18:17:40|19.36|19.2|19.35|19.19|19.36|19.2|19.33|19.17|2
1730744270000|2024-11-04 18:17:50|19.36|19.2|19.33|19.17|19.36|19.2|19.33|19.17|2
1730744280000|2024-11-04 18:18:00|19.36|19.2|19.36|19.2|19.38|19.22|19.33|19.17|19
1730744290000|2024-11-04 18:18:10|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|1
1730744300000|2024-11-04 18:18:20|19.36|19.2|19.38|19.22|19.38|19.22|19.36|19.2|0
1730744320000|2024-11-04 18:18:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|27
1730744330000|2024-11-04 18:18:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1730744370000|2024-11-04 18:19:30|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|13
1730744380000|2024-11-04 18:19:40|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|8
1730744410000|2024-11-04 18:20:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1730744430000|2024-11-04 18:20:30|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|0
1730744440000|2024-11-04 18:20:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|15
1730744490000|2024-11-04 18:21:30|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|18
1730744500000|2024-11-04 18:21:40|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|0
1730744510000|2024-11-04 18:21:50|19.32|19.16|19.31|19.15|19.33|19.17|19.28|19.12|6
1730744520000|2024-11-04 18:22:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|1
1730744530000|2024-11-04 18:22:10|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|4
1730744550000|2024-11-04 18:22:30|||||||||1
1730744560000|2024-11-04 18:22:40|||||||||1
1730744570000|2024-11-04 18:22:50|||||||||2
1730744580000|2024-11-04 18:23:00|||||||||1
1730744590000|2024-11-04 18:23:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1730744600000|2024-11-04 18:23:20|||||||||1
1730744610000|2024-11-04 18:23:30|||||||||1
1730744620000|2024-11-04 18:23:40|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|11
1730744630000|2024-11-04 18:23:50|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|11
1730744640000|2024-11-04 18:24:00|19.26|19.1|19.28|19.12|19.28|19.12|19.26|19.1|16
1730744650000|2024-11-04 18:24:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|2
1730744660000|2024-11-04 18:24:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1730744670000|2024-11-04 18:24:30|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|167
1730744690000|2024-11-04 18:24:50|||||||||2
1730744700000|2024-11-04 18:25:00|||||||||1
1730744710000|2024-11-04 18:25:10|||||||||1
1730744730000|2024-11-04 18:25:30|||||||||1
1730744740000|2024-11-04 18:25:40|||||||||1
1730744750000|2024-11-04 18:25:50|||||||||2
1730744760000|2024-11-04 18:26:00|19.28|19.12|19.27|19.11|19.28|19.12|19.26|19.1|5
1730744770000|2024-11-04 18:26:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1730744780000|2024-11-04 18:26:20|||||||||1
1730744790000|2024-11-04 18:26:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|1
1730744800000|2024-11-04 18:26:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|0
1730744810000|2024-11-04 18:26:50|||||||||1
1730744820000|2024-11-04 18:27:00|||||||||4
1730744840000|2024-11-04 18:27:20|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|1
1730744850000|2024-11-04 18:27:30|||||||||1
1730744870000|2024-11-04 18:27:50|||||||||1
1730744880000|2024-11-04 18:28:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|31
1730744890000|2024-11-04 18:28:10|||||||||2
1730744900000|2024-11-04 18:28:20|||||||||2
1730744910000|2024-11-04 18:28:30|||||||||3
1730744930000|2024-11-04 18:28:50|||||||||2
1730744940000|2024-11-04 18:29:00|19.3|19.14|19.28|19.12|19.33|19.17|19.28|19.12|37
1730744950000|2024-11-04 18:29:10|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|0
1730744960000|2024-11-04 18:29:20|||||||||1
1730744970000|2024-11-04 18:29:30|||||||||1
1730744980000|2024-11-04 18:29:40|||||||||1
1730744990000|2024-11-04 18:29:50|||||||||2
1730745000000|2024-11-04 18:30:00|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|1
1730745010000|2024-11-04 18:30:10|19.31|19.15|19.28|19.12|19.32|19.16|19.28|19.12|17
1730745020000|2024-11-04 18:30:20|||||||||1
1730745030000|2024-11-04 18:30:30|19.31|19.15|19.32|19.16|19.33|19.17|19.31|19.15|31
1730745040000|2024-11-04 18:30:40|19.31|19.15|19.28|19.12|19.31|19.15|19.28|19.12|1
1730745050000|2024-11-04 18:30:50|||||||||1
1730745060000|2024-11-04 18:31:00|||||||||1
1730745080000|2024-11-04 18:31:20|||||||||1
1730745090000|2024-11-04 18:31:30|||||||||1
1730745110000|2024-11-04 18:31:50|||||||||1
1730745120000|2024-11-04 18:32:00|||||||||2
1730745130000|2024-11-04 18:32:10|||||||||1
1730745150000|2024-11-04 18:32:30|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|6
1730745160000|2024-11-04 18:32:40|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|1
1730745170000|2024-11-04 18:32:50|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|2
1730745180000|2024-11-04 18:33:00|19.26|19.1|19.27|19.11|19.28|19.12|19.26|19.1|6
1730745190000|2024-11-04 18:33:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|0
1730745200000|2024-11-04 18:33:20|||||||||1
1730745210000|2024-11-04 18:33:30|||||||||4
1730745220000|2024-11-04 18:33:40|||||||||23
1730745230000|2024-11-04 18:33:50|||||||||8
1730745240000|2024-11-04 18:34:00|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|0
1730745250000|2024-11-04 18:34:10|||||||||1
1730745260000|2024-11-04 18:34:20|19.27|19.11|19.28|19.12|19.28|19.12|19.26|19.1|8
1730745270000|2024-11-04 18:34:30|19.26|19.1|19.27|19.11|19.27|19.11|19.26|19.1|4
1730745280000|2024-11-04 18:34:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1730745290000|2024-11-04 18:34:50|||||||||3
1730745300000|2024-11-04 18:35:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|10
1730745320000|2024-11-04 18:35:20|||||||||1
1730745330000|2024-11-04 18:35:30|||||||||1
1730745340000|2024-11-04 18:35:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|0
1730745350000|2024-11-04 18:35:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|1
1730745360000|2024-11-04 18:36:00|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|25
1730745380000|2024-11-04 18:36:20|||||||||1
1730745400000|2024-11-04 18:36:40|||||||||1
1730745410000|2024-11-04 18:36:50|||||||||3
1730745420000|2024-11-04 18:37:00|||||||||1
1730745440000|2024-11-04 18:37:20|||||||||1
1730745450000|2024-11-04 18:37:30|19.23|19.07|19.23|19.07|19.26|19.1|19.23|19.07|10
1730745460000|2024-11-04 18:37:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1730745470000|2024-11-04 18:37:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|1
1730745480000|2024-11-04 18:38:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1730745490000|2024-11-04 18:38:10|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|2
1730745500000|2024-11-04 18:38:20|19.22|19.06|19.22|19.06|19.23|19.07|19.21|19.05|2
1730745510000|2024-11-04 18:38:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1730745520000|2024-11-04 18:38:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|1
1730745530000|2024-11-04 18:38:50|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|2
1730745540000|2024-11-04 18:39:00|||||||||1
1730745560000|2024-11-04 18:39:20|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|1
1730745570000|2024-11-04 18:39:30|19.21|19.05|19.22|19.06|19.23|19.07|19.21|19.05|1
1730745580000|2024-11-04 18:39:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|0
1730745590000|2024-11-04 18:39:50|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|5
1730745600000|2024-11-04 18:40:00|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|20
1730745620000|2024-11-04 18:40:20|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|16
1730745630000|2024-11-04 18:40:30|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|0
1730745650000|2024-11-04 18:40:50|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|0
1730745660000|2024-11-04 18:41:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1730745670000|2024-11-04 18:41:10|||||||||1
1730745700000|2024-11-04 18:41:40|||||||||1
1730745730000|2024-11-04 18:42:10|||||||||1
1730745750000|2024-11-04 18:42:30|||||||||1
1730745760000|2024-11-04 18:42:40|||||||||11
1730745770000|2024-11-04 18:42:50|||||||||1
1730745780000|2024-11-04 18:43:00|||||||||1
1730745790000|2024-11-04 18:43:10|||||||||11
1730745810000|2024-11-04 18:43:30|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|8
1730745820000|2024-11-04 18:43:40|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|21
1730745830000|2024-11-04 18:43:50|||||||||11
1730745840000|2024-11-04 18:44:00|||||||||1
1730745850000|2024-11-04 18:44:10|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|69
1730745860000|2024-11-04 18:44:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|21
1730745870000|2024-11-04 18:44:30|||||||||2
1730745880000|2024-11-04 18:44:40|||||||||1
1730745890000|2024-11-04 18:44:50|||||||||2
1730745900000|2024-11-04 18:45:00|||||||||1
1730745910000|2024-11-04 18:45:10|||||||||1
1730745930000|2024-11-04 18:45:30|||||||||9
1730745940000|2024-11-04 18:45:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1730745950000|2024-11-04 18:45:50|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|1
1730745960000|2024-11-04 18:46:00|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|2
1730745970000|2024-11-04 18:46:10|||||||||1
1730745980000|2024-11-04 18:46:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1730745990000|2024-11-04 18:46:30|||||||||1
1730746000000|2024-11-04 18:46:40|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|1
1730746010000|2024-11-04 18:46:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|0
1730746020000|2024-11-04 18:47:00|||||||||1
1730746030000|2024-11-04 18:47:10|||||||||1
1730746040000|2024-11-04 18:47:20|||||||||1
1730746050000|2024-11-04 18:47:30|||||||||1
1730746060000|2024-11-04 18:47:40|||||||||1
1730746070000|2024-11-04 18:47:50|||||||||1
1730746080000|2024-11-04 18:48:00|||||||||2
1730746090000|2024-11-04 18:48:10|||||||||2
1730746110000|2024-11-04 18:48:30|||||||||1
1730746120000|2024-11-04 18:48:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|18
1730746130000|2024-11-04 18:48:50|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|0
1730746140000|2024-11-04 18:49:00|||||||||1
1730746150000|2024-11-04 18:49:10|19.19|19.03|19.16|19|19.19|19.03|19.16|19|17
1730746160000|2024-11-04 18:49:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|64
1730746170000|2024-11-04 18:49:30|19.16|19|19.16|19|19.16|19|19.16|19|55
1730746190000|2024-11-04 18:49:50|||||||||2
1730746200000|2024-11-04 18:50:00|||||||||2
1730746210000|2024-11-04 18:50:10|||||||||1
1730746220000|2024-11-04 18:50:20|||||||||1
1730746230000|2024-11-04 18:50:30|||||||||2
1730746240000|2024-11-04 18:50:40|||||||||64
1730746260000|2024-11-04 18:51:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1730746270000|2024-11-04 18:51:10|19.16|19|19.16|19|19.16|19|19.16|19|10
1730746290000|2024-11-04 18:51:30|||||||||1
1730746300000|2024-11-04 18:51:40|||||||||1
1730746320000|2024-11-04 18:52:00|||||||||3
1730746330000|2024-11-04 18:52:10|||||||||1
1730746340000|2024-11-04 18:52:20|||||||||5
1730746350000|2024-11-04 18:52:30|||||||||1
1730746360000|2024-11-04 18:52:40|||||||||1
1730746380000|2024-11-04 18:53:00|||||||||2
1730746390000|2024-11-04 18:53:10|||||||||34
1730746400000|2024-11-04 18:53:20|||||||||1
1730746410000|2024-11-04 18:53:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|16
1730746420000|2024-11-04 18:53:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|73
1730746430000|2024-11-04 18:53:50|19.16|19|19.13|18.97|19.16|19|19.13|18.97|1
1730746440000|2024-11-04 18:54:00|19.16|19|19.16|19|19.16|19|19.16|19|3
1730746450000|2024-11-04 18:54:10|19.14|18.98|19.16|19|19.16|19|19.14|18.98|1
1730746470000|2024-11-04 18:54:30|||||||||1
1730746480000|2024-11-04 18:54:40|||||||||1
1730746500000|2024-11-04 18:55:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|54
1730746530000|2024-11-04 18:55:30|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|1
1730746540000|2024-11-04 18:55:40|||||||||15
1730746560000|2024-11-04 18:56:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|4
1730746570000|2024-11-04 18:56:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|6
1730746580000|2024-11-04 18:56:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1730746590000|2024-11-04 18:56:30|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|3
1730746600000|2024-11-04 18:56:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|5
1730746620000|2024-11-04 18:57:00|||||||||1
1730746630000|2024-11-04 18:57:10|||||||||1
1730746650000|2024-11-04 18:57:30|||||||||1
1730746660000|2024-11-04 18:57:40|||||||||1
1730746670000|2024-11-04 18:57:50|19.21|19.05|19.19|19.03|19.21|19.05|19.18|19.02|0
1730746680000|2024-11-04 18:58:00|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|1
1730746690000|2024-11-04 18:58:10|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|2
1730746700000|2024-11-04 18:58:20|||||||||1
1730746710000|2024-11-04 18:58:30|||||||||1
1730746720000|2024-11-04 18:58:40|||||||||1
1730746740000|2024-11-04 18:59:00|||||||||2
1730746750000|2024-11-04 18:59:10|||||||||1
1730746760000|2024-11-04 18:59:20|||||||||1
1730746770000|2024-11-04 18:59:30|||||||||1
1730746780000|2024-11-04 18:59:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|10
1730746790000|2024-11-04 18:59:50|19.23|19.07|19.19|19.03|19.23|19.07|19.18|19.02|5
1730746800000|2024-11-04 19:00:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1730746810000|2024-11-04 19:00:10|||||||||2
1730746830000|2024-11-04 19:00:30|||||||||3
1730746840000|2024-11-04 19:00:40|||||||||1
1730746860000|2024-11-04 19:01:00|||||||||4
1730746870000|2024-11-04 19:01:10|||||||||2
1730746890000|2024-11-04 19:01:30|||||||||3
1730746900000|2024-11-04 19:01:40|||||||||1
1730746920000|2024-11-04 19:02:00|19.16|19|19.16|19|19.18|19.02|19.16|19|25
1730746930000|2024-11-04 19:02:10|19.18|19.02|19.16|19|19.18|19.02|19.16|19|30
1730746940000|2024-11-04 19:02:20|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|2
1730746950000|2024-11-04 19:02:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1730746960000|2024-11-04 19:02:40|||||||||2
1730746970000|2024-11-04 19:02:50|||||||||1
1730746980000|2024-11-04 19:03:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|11
1730746990000|2024-11-04 19:03:10|||||||||2
1730747010000|2024-11-04 19:03:30|||||||||1
1730747020000|2024-11-04 19:03:40|||||||||2
1730747030000|2024-11-04 19:03:50|||||||||3
1730747040000|2024-11-04 19:04:00|||||||||2
1730747050000|2024-11-04 19:04:10|19.16|19|19.16|19|19.16|19|19.16|19|24
1730747060000|2024-11-04 19:04:20|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|9
1730747080000|2024-11-04 19:04:40|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|3
1730747100000|2024-11-04 19:05:00|||||||||1
1730747110000|2024-11-04 19:05:10|19.16|19|19.18|19.02|19.18|19.02|19.16|19|10
1730747120000|2024-11-04 19:05:20|||||||||2
1730747130000|2024-11-04 19:05:30|||||||||2
1730747140000|2024-11-04 19:05:40|||||||||1
1730747150000|2024-11-04 19:05:50|||||||||3
1730747160000|2024-11-04 19:06:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|13
1730747170000|2024-11-04 19:06:10|||||||||2
1730747180000|2024-11-04 19:06:20|19.18|19.02|19.17|19.01|19.18|19.02|19.16|19|58
1730747190000|2024-11-04 19:06:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|3
1730747200000|2024-11-04 19:06:40|||||||||4
1730747210000|2024-11-04 19:06:50|||||||||7
1730747220000|2024-11-04 19:07:00|||||||||7
1730747230000|2024-11-04 19:07:10|||||||||8
1730747240000|2024-11-04 19:07:20|||||||||6
1730747250000|2024-11-04 19:07:30|||||||||6
1730747260000|2024-11-04 19:07:40|||||||||11
1730747270000|2024-11-04 19:07:50|||||||||2
1730747280000|2024-11-04 19:08:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|12
1730747290000|2024-11-04 19:08:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|11
1730747300000|2024-11-04 19:08:20|19.16|19|19.16|19|19.16|19|19.16|19|6
1730747310000|2024-11-04 19:08:30|||||||||8
1730747320000|2024-11-04 19:08:40|||||||||7
1730747330000|2024-11-04 19:08:50|||||||||12
1730747340000|2024-11-04 19:09:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1730747350000|2024-11-04 19:09:10|19.16|19|19.16|19|19.16|19|19.16|19|6
1730747370000|2024-11-04 19:09:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|32
1730747380000|2024-11-04 19:09:40|19.16|19|19.16|19|19.16|19|19.16|19|5
1730747390000|2024-11-04 19:09:50|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|0
1730747410000|2024-11-04 19:10:10|19.16|19|19.16|19|19.16|19|19.16|19|3
1730747420000|2024-11-04 19:10:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1730747430000|2024-11-04 19:10:30|||||||||1
1730747440000|2024-11-04 19:10:40|||||||||2
1730747460000|2024-11-04 19:11:00|19.16|19|19.16|19|19.16|19|19.16|19|14
1730747470000|2024-11-04 19:11:10|||||||||10
1730747480000|2024-11-04 19:11:20|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|68
1730747490000|2024-11-04 19:11:30|19.16|19|19.16|19|19.16|19|19.16|19|0
1730747500000|2024-11-04 19:11:40|19.17|19.01|19.16|19|19.17|19.01|19.16|19|2
1730747510000|2024-11-04 19:11:50|19.18|19.02|19.16|19|19.18|19.02|19.16|19|5
1730747520000|2024-11-04 19:12:00|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|0
1730747530000|2024-11-04 19:12:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|3
1730747560000|2024-11-04 19:12:40|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|10
1730747570000|2024-11-04 19:12:50|19.18|19.02|19.16|19|19.18|19.02|19.16|19|2
1730747580000|2024-11-04 19:13:00|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|2
1730747590000|2024-11-04 19:13:10|||||||||1
1730747600000|2024-11-04 19:13:20|19.16|19|19.16|19|19.17|19.01|19.14|18.98|2
1730747610000|2024-11-04 19:13:30|||||||||7
1730747620000|2024-11-04 19:13:40|||||||||13
1730747630000|2024-11-04 19:13:50|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|7
1730747640000|2024-11-04 19:14:00|19.16|19|19.16|19|19.16|19|19.16|19|4
1730747650000|2024-11-04 19:14:10|19.17|19.01|19.16|19|19.17|19.01|19.16|19|7
1730747660000|2024-11-04 19:14:20|||||||||6
1730747680000|2024-11-04 19:14:40|19.14|18.98|19.14|18.98|19.16|19|19.13|18.97|14
1730747690000|2024-11-04 19:14:50|19.16|19|19.16|19|19.16|19|19.14|18.98|7
1730747700000|2024-11-04 19:15:00|19.14|18.98|19.16|19|19.16|19|19.13|18.97|6
1730747710000|2024-11-04 19:15:10|||||||||12
1730747720000|2024-11-04 19:15:20|19.14|18.98|19.16|19|19.16|19|19.13|18.97|9
1730747730000|2024-11-04 19:15:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1730747740000|2024-11-04 19:15:40|19.16|19|19.16|19|19.16|19|19.16|19|8
1730747770000|2024-11-04 19:16:10|19.17|19.01|19.16|19|19.18|19.02|19.16|19|11
1730747790000|2024-11-04 19:16:30|19.13|18.97|19.16|19|19.16|19|19.13|18.97|6
1730747800000|2024-11-04 19:16:40|||||||||3
1730747810000|2024-11-04 19:16:50|||||||||9
1730747820000|2024-11-04 19:17:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|13
1730747830000|2024-11-04 19:17:10|||||||||1
1730747840000|2024-11-04 19:17:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1730747850000|2024-11-04 19:17:30|19.17|19.01|19.16|19|19.18|19.02|19.16|19|4
1730747860000|2024-11-04 19:17:40|19.17|19.01|19.17|19.01|19.17|19.01|19.16|19|1
1730747870000|2024-11-04 19:17:50|19.16|19|19.17|19.01|19.18|19.02|19.16|19|6
1730747880000|2024-11-04 19:18:00|19.16|19|19.16|19|19.18|19.02|19.16|19|2
1730747890000|2024-11-04 19:18:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1730747900000|2024-11-04 19:18:20|||||||||2
1730747920000|2024-11-04 19:18:40|19.16|19|19.16|19|19.16|19|19.16|19|26
1730747930000|2024-11-04 19:18:50|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|1
1730747940000|2024-11-04 19:19:00|19.17|19.01|19.16|19|19.18|19.02|19.16|19|15
1730747950000|2024-11-04 19:19:10|||||||||1
1730747960000|2024-11-04 19:19:20|||||||||8
1730747970000|2024-11-04 19:19:30|||||||||6
1730747980000|2024-11-04 19:19:40|||||||||7
1730747990000|2024-11-04 19:19:50|||||||||17
1730748000000|2024-11-04 19:20:00|19.18|19.02|19.17|19.01|19.18|19.02|19.16|19|7
1730748010000|2024-11-04 19:20:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1730748020000|2024-11-04 19:20:20|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|3
1730748030000|2024-11-04 19:20:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|58
1730748040000|2024-11-04 19:20:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|52
1730748060000|2024-11-04 19:21:00|||||||||14
1730748070000|2024-11-04 19:21:10|||||||||2
1730748080000|2024-11-04 19:21:20|||||||||6
1730748090000|2024-11-04 19:21:30|||||||||2
1730748100000|2024-11-04 19:21:40|||||||||7
1730748120000|2024-11-04 19:22:00|||||||||20
1730748130000|2024-11-04 19:22:10|||||||||1
1730748140000|2024-11-04 19:22:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|14
1730748160000|2024-11-04 19:22:40|||||||||22
1730748170000|2024-11-04 19:22:50|||||||||35
1730748180000|2024-11-04 19:23:00|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|38
1730748190000|2024-11-04 19:23:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1730748210000|2024-11-04 19:23:30|||||||||12
1730748220000|2024-11-04 19:23:40|||||||||13
1730748230000|2024-11-04 19:23:50|||||||||14
1730748240000|2024-11-04 19:24:00|||||||||12
1730748250000|2024-11-04 19:24:10|||||||||13
1730748260000|2024-11-04 19:24:20|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|69
1730748270000|2024-11-04 19:24:30|19.12|18.96|19.13|18.97|19.13|18.97|19.11|18.95|2
1730748280000|2024-11-04 19:24:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|9
1730748290000|2024-11-04 19:24:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|16
1730748300000|2024-11-04 19:25:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1730748310000|2024-11-04 19:25:10|||||||||1
1730748320000|2024-11-04 19:25:20|||||||||13
1730748330000|2024-11-04 19:25:30|||||||||23
1730748340000|2024-11-04 19:25:40|||||||||33
1730748350000|2024-11-04 19:25:50|||||||||17
1730748360000|2024-11-04 19:26:00|||||||||19
1730748370000|2024-11-04 19:26:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|54
1730748380000|2024-11-04 19:26:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|24
1730748390000|2024-11-04 19:26:30|||||||||1
1730748400000|2024-11-04 19:26:40|||||||||1
1730748410000|2024-11-04 19:26:50|||||||||1
1730748430000|2024-11-04 19:27:10|19.16|19|19.16|19|19.16|19|19.16|19|2
1730748440000|2024-11-04 19:27:20|||||||||2
1730748450000|2024-11-04 19:27:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1730748460000|2024-11-04 19:27:40|19.16|19|19.16|19|19.16|19|19.16|19|4
1730748480000|2024-11-04 19:28:00|||||||||2
1730748490000|2024-11-04 19:28:10|||||||||3
1730748520000|2024-11-04 19:28:40|||||||||1
1730748530000|2024-11-04 19:28:50|||||||||13
1730748540000|2024-11-04 19:29:00|||||||||2
1730748550000|2024-11-04 19:29:10|||||||||1
1730748570000|2024-11-04 19:29:30|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|222
1730748580000|2024-11-04 19:29:40|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|1
1730748590000|2024-11-04 19:29:50|19.19|19.03|19.21|19.05|19.21|19.05|19.19|19.03|0
1730748600000|2024-11-04 19:30:00|19.19|19.03|19.21|19.05|19.22|19.06|19.18|19.02|78
1730748610000|2024-11-04 19:30:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|5
1730748620000|2024-11-04 19:30:20|19.21|19.05|19.21|19.05|19.21|19.05|19.19|19.03|0
1730748630000|2024-11-04 19:30:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|48
1730748640000|2024-11-04 19:30:40|||||||||1
1730748650000|2024-11-04 19:30:50|||||||||5
1730748660000|2024-11-04 19:31:00|||||||||1
1730748670000|2024-11-04 19:31:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|14
1730748680000|2024-11-04 19:31:20|||||||||1
1730748690000|2024-11-04 19:31:30|||||||||16
1730748700000|2024-11-04 19:31:40|||||||||15
1730748710000|2024-11-04 19:31:50|||||||||6
1730748720000|2024-11-04 19:32:00|||||||||6
1730748730000|2024-11-04 19:32:10|||||||||11
1730748740000|2024-11-04 19:32:20|||||||||9
1730748760000|2024-11-04 19:32:40|||||||||3
1730748770000|2024-11-04 19:32:50|||||||||7
1730748780000|2024-11-04 19:33:00|||||||||2
1730748790000|2024-11-04 19:33:10|||||||||1
1730748800000|2024-11-04 19:33:20|||||||||1
1730748810000|2024-11-04 19:33:30|||||||||13
1730748820000|2024-11-04 19:33:40|||||||||2
1730748830000|2024-11-04 19:33:50|||||||||1
1730748840000|2024-11-04 19:34:00|||||||||7
1730748850000|2024-11-04 19:34:10|||||||||1
1730748860000|2024-11-04 19:34:20|||||||||1
1730748870000|2024-11-04 19:34:30|||||||||1
1730748880000|2024-11-04 19:34:40|||||||||2
1730748890000|2024-11-04 19:34:50|||||||||7
1730748900000|2024-11-04 19:35:00|||||||||2
1730748910000|2024-11-04 19:35:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|16
1730748920000|2024-11-04 19:35:20|||||||||26
1730748930000|2024-11-04 19:35:30|||||||||19
1730748940000|2024-11-04 19:35:40|||||||||15
1730748950000|2024-11-04 19:35:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|32
1730748960000|2024-11-04 19:36:00|19.1|18.94|19.11|18.95|19.11|18.95|19.09|18.93|18
1730748970000|2024-11-04 19:36:10|||||||||5
1730748980000|2024-11-04 19:36:20|||||||||1
1730748990000|2024-11-04 19:36:30|||||||||1
1730749000000|2024-11-04 19:36:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|7
1730749010000|2024-11-04 19:36:50|||||||||7
1730749020000|2024-11-04 19:37:00|||||||||22
1730749030000|2024-11-04 19:37:10|19.11|18.95|19.09|18.93|19.11|18.95|19.09|18.93|43
1730749040000|2024-11-04 19:37:20|||||||||2
1730749050000|2024-11-04 19:37:30|||||||||7
1730749060000|2024-11-04 19:37:40|||||||||35
1730749070000|2024-11-04 19:37:50|||||||||30
1730749080000|2024-11-04 19:38:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|33
1730749090000|2024-11-04 19:38:10|||||||||9
1730749100000|2024-11-04 19:38:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|21
1730749110000|2024-11-04 19:38:30|||||||||5
1730749120000|2024-11-04 19:38:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|20
1730749130000|2024-11-04 19:38:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|22
1730749140000|2024-11-04 19:39:00|||||||||20
1730749150000|2024-11-04 19:39:10|||||||||15
1730749160000|2024-11-04 19:39:20|||||||||48
1730749170000|2024-11-04 19:39:30|||||||||14
1730749180000|2024-11-04 19:39:40|19.06|18.9|19.06|18.9|19.07|18.91|19.06|18.9|10
1730749190000|2024-11-04 19:39:50|19.09|18.93|19.09|18.93|19.09|18.93|19.06|18.9|19
1730749200000|2024-11-04 19:40:00|19.07|18.91|19.09|18.93|19.09|18.93|19.06|18.9|17
1730749210000|2024-11-04 19:40:10|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|8
1730749220000|2024-11-04 19:40:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1730749230000|2024-11-04 19:40:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|22
1730749240000|2024-11-04 19:40:40|||||||||20
1730749250000|2024-11-04 19:40:50|19.06|18.9|19.06|18.9|19.09|18.93|19.06|18.9|8
1730749260000|2024-11-04 19:41:00|||||||||16
1730749270000|2024-11-04 19:41:10|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|29
1730749280000|2024-11-04 19:41:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|3
1730749290000|2024-11-04 19:41:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|187
1730749300000|2024-11-04 19:41:40|||||||||6
1730749310000|2024-11-04 19:41:50|||||||||9
1730749320000|2024-11-04 19:42:00|||||||||21
1730749330000|2024-11-04 19:42:10|||||||||21
1730749340000|2024-11-04 19:42:20|||||||||15
1730749350000|2024-11-04 19:42:30|||||||||15
1730749360000|2024-11-04 19:42:40|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|18
1730749370000|2024-11-04 19:42:50|||||||||1
1730749380000|2024-11-04 19:43:00|||||||||5
1730749390000|2024-11-04 19:43:10|||||||||5
1730749400000|2024-11-04 19:43:20|||||||||2
1730749410000|2024-11-04 19:43:30|||||||||2
1730749420000|2024-11-04 19:43:40|||||||||2
1730749430000|2024-11-04 19:43:50|||||||||2
1730749440000|2024-11-04 19:44:00|||||||||4
1730749450000|2024-11-04 19:44:10|||||||||5
1730749460000|2024-11-04 19:44:20|||||||||2
1730749470000|2024-11-04 19:44:30|||||||||3
1730749480000|2024-11-04 19:44:40|||||||||3
1730749490000|2024-11-04 19:44:50|||||||||34
1730749500000|2024-11-04 19:45:00|||||||||2
1730749510000|2024-11-04 19:45:10|||||||||1
1730749520000|2024-11-04 19:45:20|||||||||3
1730749530000|2024-11-04 19:45:30|||||||||5
1730749540000|2024-11-04 19:45:40|||||||||7
1730749550000|2024-11-04 19:45:50|||||||||5
1730749560000|2024-11-04 19:46:00|||||||||3
1730749570000|2024-11-04 19:46:10|||||||||3
1730749580000|2024-11-04 19:46:20|||||||||1
1730749590000|2024-11-04 19:46:30|||||||||27
1730749600000|2024-11-04 19:46:40|||||||||5
1730749610000|2024-11-04 19:46:50|||||||||1
1730749620000|2024-11-04 19:47:00|||||||||4
1730749630000|2024-11-04 19:47:10|||||||||2
1730749640000|2024-11-04 19:47:20|||||||||1
1730749650000|2024-11-04 19:47:30|||||||||5
1730749660000|2024-11-04 19:47:40|||||||||2
1730749670000|2024-11-04 19:47:50|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|688
1730749680000|2024-11-04 19:48:00|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|22
1730749690000|2024-11-04 19:48:10|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|25
1730749700000|2024-11-04 19:48:20|||||||||142
1730749710000|2024-11-04 19:48:30|||||||||2
1730749720000|2024-11-04 19:48:40|||||||||3
1730749730000|2024-11-04 19:48:50|||||||||2
1730749740000|2024-11-04 19:49:00|||||||||2
1730749750000|2024-11-04 19:49:10|||||||||2
1730749760000|2024-11-04 19:49:20|||||||||1
1730749770000|2024-11-04 19:49:30|||||||||12
1730749780000|2024-11-04 19:49:40|||||||||4
1730749790000|2024-11-04 19:49:50|||||||||7
1730749800000|2024-11-04 19:50:00|||||||||1
1730749810000|2024-11-04 19:50:10|||||||||4
1730749820000|2024-11-04 19:50:20|||||||||2
1730749830000|2024-11-04 19:50:30|||||||||1
1730749840000|2024-11-04 19:50:40|||||||||7
1730749850000|2024-11-04 19:50:50|||||||||15
1730749860000|2024-11-04 19:51:00|||||||||19
1730749870000|2024-11-04 19:51:10|||||||||3
1730749890000|2024-11-04 19:51:30|||||||||7
1730749900000|2024-11-04 19:51:40|||||||||2
1730749910000|2024-11-04 19:51:50|||||||||1
1730749920000|2024-11-04 19:52:00|||||||||2
1730749930000|2024-11-04 19:52:10|||||||||1
1730749940000|2024-11-04 19:52:20|||||||||1
1730749950000|2024-11-04 19:52:30|||||||||2
1730749960000|2024-11-04 19:52:40|||||||||47
1730749980000|2024-11-04 19:53:00|||||||||3
1730749990000|2024-11-04 19:53:10|||||||||2
1730750000000|2024-11-04 19:53:20|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|4
1730750010000|2024-11-04 19:53:30|||||||||1
1730750020000|2024-11-04 19:53:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|1
1730750030000|2024-11-04 19:53:50|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|0
1730750040000|2024-11-04 19:54:00|||||||||2
1730750050000|2024-11-04 19:54:10|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|3
1730750060000|2024-11-04 19:54:20|||||||||1
1730750070000|2024-11-04 19:54:30|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|59
1730750080000|2024-11-04 19:54:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1730750090000|2024-11-04 19:54:50|19.07|18.91|19.09|18.93|19.09|18.93|19.06|18.9|0
1730750100000|2024-11-04 19:55:00|19.06|18.9|19.09|18.93|19.09|18.93|19.06|18.9|2
1730750110000|2024-11-04 19:55:10|||||||||1
1730750130000|2024-11-04 19:55:30|||||||||1
1730750140000|2024-11-04 19:55:40|||||||||5
1730750150000|2024-11-04 19:55:50|||||||||1
1730750160000|2024-11-04 19:56:00|||||||||2
1730750170000|2024-11-04 19:56:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|38
1730750180000|2024-11-04 19:56:20|||||||||6
1730750190000|2024-11-04 19:56:30|||||||||3
1730750200000|2024-11-04 19:56:40|||||||||7
1730750220000|2024-11-04 19:57:00|||||||||1
1730750230000|2024-11-04 19:57:10|||||||||2
1730750240000|2024-11-04 19:57:20|||||||||106
1730750250000|2024-11-04 19:57:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|27
1730750260000|2024-11-04 19:57:40|||||||||20
1730750280000|2024-11-04 19:58:00|||||||||3
1730750290000|2024-11-04 19:58:10|||||||||2
1730750310000|2024-11-04 19:58:30|||||||||9
1730750320000|2024-11-04 19:58:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|35
1730750330000|2024-11-04 19:58:50|||||||||11
1730750340000|2024-11-04 19:59:00|||||||||8
1730750350000|2024-11-04 19:59:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|8
1730750360000|2024-11-04 19:59:20|||||||||36
1730750370000|2024-11-04 19:59:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1730750380000|2024-11-04 19:59:40|19.11|18.95|19.11|18.95|19.13|18.97|19.11|18.95|4
1730750390000|2024-11-04 19:59:50|||||||||16
1730750400000|2024-11-04 20:00:00|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|16
1730750410000|2024-11-04 20:00:10|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|24
1730750420000|2024-11-04 20:00:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|1
1730750430000|2024-11-04 20:00:30|||||||||2
1730750440000|2024-11-04 20:00:40|||||||||34
1730750450000|2024-11-04 20:00:50|||||||||151
1730750460000|2024-11-04 20:01:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|89
1730750470000|2024-11-04 20:01:10|||||||||4
1730750490000|2024-11-04 20:01:30|||||||||2
1730750500000|2024-11-04 20:01:40|19.16|19|19.16|19|19.16|19|19.16|19|1
1730750510000|2024-11-04 20:01:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1730750520000|2024-11-04 20:02:00|19.14|18.98|19.13|18.97|19.16|19|19.13|18.97|4
1730750530000|2024-11-04 20:02:10|19.16|19|19.16|19|19.16|19|19.14|18.98|3
1730750560000|2024-11-04 20:02:40|||||||||4
1730750570000|2024-11-04 20:02:50|19.14|18.98|19.16|19|19.16|19|19.14|18.98|64
1730750590000|2024-11-04 20:03:10|||||||||3
1730750600000|2024-11-04 20:03:20|19.13|18.97|19.16|19|19.16|19|19.13|18.97|51
1730750610000|2024-11-04 20:03:30|||||||||3
1730750620000|2024-11-04 20:03:40|19.14|18.98|19.16|19|19.16|19|19.13|18.97|6
1730750630000|2024-11-04 20:03:50|||||||||1
1730750650000|2024-11-04 20:04:10|||||||||2
1730750660000|2024-11-04 20:04:20|||||||||2
1730750670000|2024-11-04 20:04:30|||||||||5
1730750680000|2024-11-04 20:04:40|||||||||5
1730750690000|2024-11-04 20:04:50|||||||||1
1730750700000|2024-11-04 20:05:00|||||||||35
1730750710000|2024-11-04 20:05:10|||||||||3
1730750720000|2024-11-04 20:05:20|19.13|18.97|19.13|18.97|19.16|19|19.13|18.97|3
1730750730000|2024-11-04 20:05:30|19.16|19|19.16|19|19.16|19|19.16|19|1
1730750740000|2024-11-04 20:05:40|||||||||4
1730750750000|2024-11-04 20:05:50|||||||||1
1730750760000|2024-11-04 20:06:00|||||||||2
1730750770000|2024-11-04 20:06:10|||||||||4
1730750780000|2024-11-04 20:06:20|||||||||2
1730750790000|2024-11-04 20:06:30|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|5
1730750800000|2024-11-04 20:06:40|||||||||4
1730750810000|2024-11-04 20:06:50|19.16|19|19.16|19|19.16|19|19.16|19|2
1730750820000|2024-11-04 20:07:00|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|5
1730750830000|2024-11-04 20:07:10|||||||||7
1730750840000|2024-11-04 20:07:20|||||||||3
1730750850000|2024-11-04 20:07:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|16
1730750860000|2024-11-04 20:07:40|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|74
1730750870000|2024-11-04 20:07:50|||||||||1
1730750880000|2024-11-04 20:08:00|19.11|18.95|19.13|18.97|19.13|18.97|19.11|18.95|127
1730750890000|2024-11-04 20:08:10|||||||||104
1730750900000|2024-11-04 20:08:20|||||||||5
1730750910000|2024-11-04 20:08:30|||||||||70
1730750920000|2024-11-04 20:08:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|254
1730750930000|2024-11-04 20:08:50|||||||||1
1730750940000|2024-11-04 20:09:00|||||||||1
1730750950000|2024-11-04 20:09:10|||||||||3
1730750960000|2024-11-04 20:09:20|||||||||1
1730750970000|2024-11-04 20:09:30|||||||||2
1730750980000|2024-11-04 20:09:40|||||||||3
1730750990000|2024-11-04 20:09:50|||||||||3
1730751000000|2024-11-04 20:10:00|||||||||5
1730751010000|2024-11-04 20:10:10|||||||||6
1730751020000|2024-11-04 20:10:20|||||||||11
1730751030000|2024-11-04 20:10:30|||||||||3
1730751040000|2024-11-04 20:10:40|||||||||4
1730751050000|2024-11-04 20:10:50|||||||||1
1730751060000|2024-11-04 20:11:00|||||||||1
1730751070000|2024-11-04 20:11:10|||||||||3
1730751080000|2024-11-04 20:11:20|||||||||3
1730751090000|2024-11-04 20:11:30|||||||||7
1730751100000|2024-11-04 20:11:40|||||||||5
1730751110000|2024-11-04 20:11:50|||||||||9
1730751120000|2024-11-04 20:12:00|||||||||11
1730751130000|2024-11-04 20:12:10|||||||||66
1730751140000|2024-11-04 20:12:20|||||||||32
1730751150000|2024-11-04 20:12:30|||||||||8
1730751160000|2024-11-04 20:12:40|||||||||11
1730751170000|2024-11-04 20:12:50|||||||||7
1730751180000|2024-11-04 20:13:00|||||||||9
1730751190000|2024-11-04 20:13:10|||||||||3
1730751200000|2024-11-04 20:13:20|||||||||7
1730751210000|2024-11-04 20:13:30|||||||||7
1730751220000|2024-11-04 20:13:40|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|134
1730751230000|2024-11-04 20:13:50|||||||||29
1730751240000|2024-11-04 20:14:00|||||||||19
1730751250000|2024-11-04 20:14:10|||||||||6
1730751260000|2024-11-04 20:14:20|19.13|18.97|19.16|19|19.16|19|19.13|18.97|12
1730751270000|2024-11-04 20:14:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|28
1730751280000|2024-11-04 20:14:40|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|43
1730751290000|2024-11-04 20:14:50|19.16|19|19.14|18.98|19.16|19|19.13|18.97|8
1730751300000|2024-11-04 20:15:00|19.16|19|19.16|19|19.16|19|19.16|19|4
1730751310000|2024-11-04 20:15:10|||||||||126
1730751320000|2024-11-04 20:15:20|||||||||4
1730751330000|2024-11-04 20:15:30|||||||||1
1730751340000|2024-11-04 20:15:40|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|152
1730751350000|2024-11-04 20:15:50|||||||||13
1730751360000|2024-11-04 20:16:00|||||||||22
1730751370000|2024-11-04 20:16:10|19.21|19.05|19.16|19|19.21|19.05|19.16|19|14
1730751380000|2024-11-04 20:16:20|||||||||1
1730751390000|2024-11-04 20:16:30|19.18|19.02|19.18|19.02|19.18|19.02|19.16|19|26
1730751400000|2024-11-04 20:16:40|19.16|19|19.16|19|19.16|19|19.16|19|28
1730751410000|2024-11-04 20:16:50|||||||||28
1730751420000|2024-11-04 20:17:00|||||||||1
1730751430000|2024-11-04 20:17:10|||||||||3
1730751440000|2024-11-04 20:17:20|||||||||5
1730751450000|2024-11-04 20:17:30|||||||||7
1730751460000|2024-11-04 20:17:40|||||||||7
1730751470000|2024-11-04 20:17:50|||||||||4
1730751480000|2024-11-04 20:18:00|||||||||5
1730751490000|2024-11-04 20:18:10|||||||||5
1730751500000|2024-11-04 20:18:20|||||||||4
1730751510000|2024-11-04 20:18:30|||||||||25
1730751520000|2024-11-04 20:18:40|||||||||5
1730751530000|2024-11-04 20:18:50|||||||||3
1730751540000|2024-11-04 20:19:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|58
1730751550000|2024-11-04 20:19:10|||||||||5
1730751560000|2024-11-04 20:19:20|19.15|18.99|19.16|19|19.16|19|19.14|18.98|18
1730751570000|2024-11-04 20:19:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|39
1730751580000|2024-11-04 20:19:40|||||||||28
1730751590000|2024-11-04 20:19:50|||||||||4
1730751610000|2024-11-04 20:20:10|||||||||2
1730751620000|2024-11-04 20:20:20|||||||||22
1730751630000|2024-11-04 20:20:30|||||||||22
1730751640000|2024-11-04 20:20:40|19.12|18.96|19.16|19|19.16|19|19.11|18.95|4
1730751650000|2024-11-04 20:20:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|45
1730751660000|2024-11-04 20:21:00|19.16|19|19.16|19|19.16|19|19.16|19|27
1730751680000|2024-11-04 20:21:20|||||||||1
1730751690000|2024-11-04 20:21:30|||||||||21
1730751700000|2024-11-04 20:21:40|||||||||1
1730751710000|2024-11-04 20:21:50|||||||||2
1730751720000|2024-11-04 20:22:00|||||||||39
1730751730000|2024-11-04 20:22:10|||||||||1
1730751750000|2024-11-04 20:22:30|19.15|18.99|19.14|18.98|19.15|18.99|19.11|18.95|13
1730751760000|2024-11-04 20:22:40|19.12|18.96|19.11|18.95|19.14|18.98|19.11|18.95|8
1730751770000|2024-11-04 20:22:50|||||||||3
1730751780000|2024-11-04 20:23:00|||||||||17
1730751790000|2024-11-04 20:23:10|||||||||1
1730751800000|2024-11-04 20:23:20|||||||||4
1730751820000|2024-11-04 20:23:40|||||||||15
1730751830000|2024-11-04 20:23:50|||||||||1
1730751840000|2024-11-04 20:24:00|||||||||1
1730751850000|2024-11-04 20:24:10|||||||||19
1730751870000|2024-11-04 20:24:30|||||||||12
1730751880000|2024-11-04 20:24:40|19.12|18.96|19.11|18.95|19.16|19|19.11|18.95|42
1730751890000|2024-11-04 20:24:50|||||||||12
1730751900000|2024-11-04 20:25:00|||||||||6
1730751910000|2024-11-04 20:25:10|||||||||1
1730751920000|2024-11-04 20:25:20|||||||||2
1730751930000|2024-11-04 20:25:30|||||||||17
1730751940000|2024-11-04 20:25:40|||||||||1
1730751950000|2024-11-04 20:25:50|||||||||2
1730751970000|2024-11-04 20:26:10|||||||||2
1730751990000|2024-11-04 20:26:30|||||||||2
1730752000000|2024-11-04 20:26:40|||||||||1
1730752010000|2024-11-04 20:26:50|||||||||3
1730752020000|2024-11-04 20:27:00|19.13|18.97|19.14|18.98|19.14|18.98|19.11|18.95|24
1730752030000|2024-11-04 20:27:10|19.16|19|19.14|18.98|19.16|19|19.13|18.97|3
1730752040000|2024-11-04 20:27:20|19.13|18.97|19.14|18.98|19.16|19|19.13|18.97|0
1730752050000|2024-11-04 20:27:30|19.13|18.97|19.16|19|19.16|19|19.13|18.97|3
1730752060000|2024-11-04 20:27:40|||||||||4
1730752070000|2024-11-04 20:27:50|||||||||1
1730752080000|2024-11-04 20:28:00|19.14|18.98|19.16|19|19.16|19|19.14|18.98|5
1730752090000|2024-11-04 20:28:10|||||||||6
1730752100000|2024-11-04 20:28:20|||||||||3
1730752110000|2024-11-04 20:28:30|||||||||1
1730752120000|2024-11-04 20:28:40|||||||||4
1730752130000|2024-11-04 20:28:50|19.18|19.02|19.17|19.01|19.18|19.02|19.16|19|45
1730752140000|2024-11-04 20:29:00|19.18|19.02|19.17|19.01|19.18|19.02|19.16|19|6
1730752150000|2024-11-04 20:29:10|19.16|19|19.16|19|19.18|19.02|19.16|19|6
1730752160000|2024-11-04 20:29:20|19.17|19.01|19.18|19.02|19.18|19.02|19.16|19|54
1730752170000|2024-11-04 20:29:30|19.16|19|19.18|19.02|19.18|19.02|19.16|19|2
1730752180000|2024-11-04 20:29:40|||||||||1
1730752190000|2024-11-04 20:29:50|||||||||6
1730752200000|2024-11-04 20:30:00|||||||||9
1730752210000|2024-11-04 20:30:10|||||||||6
1730752220000|2024-11-04 20:30:20|19.16|19|19.16|19|19.16|19|19.16|19|6
1730752230000|2024-11-04 20:30:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|4
1730752240000|2024-11-04 20:30:40|||||||||8
1730752250000|2024-11-04 20:30:50|||||||||6
1730752260000|2024-11-04 20:31:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|7
1730752270000|2024-11-04 20:31:10|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|4
1730752280000|2024-11-04 20:31:20|||||||||4
1730752290000|2024-11-04 20:31:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|12
1730752300000|2024-11-04 20:31:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|7
1730752310000|2024-11-04 20:31:50|||||||||7
1730752320000|2024-11-04 20:32:00|||||||||12
1730752330000|2024-11-04 20:32:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|102
1730752340000|2024-11-04 20:32:20|19.19|19.03|19.21|19.05|19.22|19.06|19.18|19.02|53
1730752350000|2024-11-04 20:32:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|8
1730752360000|2024-11-04 20:32:40|||||||||56
1730752370000|2024-11-04 20:32:50|||||||||4
1730752380000|2024-11-04 20:33:00|||||||||11
1730752390000|2024-11-04 20:33:10|||||||||3
1730752400000|2024-11-04 20:33:20|||||||||4
1730752410000|2024-11-04 20:33:30|||||||||3
1730752420000|2024-11-04 20:33:40|||||||||8
1730752430000|2024-11-04 20:33:50|||||||||18
1730752440000|2024-11-04 20:34:00|19.24|19.08|19.23|19.07|19.25|19.09|19.23|19.07|19
1730752460000|2024-11-04 20:34:20|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|129
1730752470000|2024-11-04 20:34:30|19.26|19.1|19.25|19.09|19.28|19.12|19.25|19.09|67
1730752480000|2024-11-04 20:34:40|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|1
1730752490000|2024-11-04 20:34:50|||||||||4
1730752500000|2024-11-04 20:35:00|||||||||9
1730752510000|2024-11-04 20:35:10|||||||||1
1730752530000|2024-11-04 20:35:30|||||||||4
1730752540000|2024-11-04 20:35:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|20
1730752550000|2024-11-04 20:35:50|||||||||65
1730752560000|2024-11-04 20:36:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|126
1730752570000|2024-11-04 20:36:10|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|1
1730752580000|2024-11-04 20:36:20|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|41
1730752590000|2024-11-04 20:36:30|19.31|19.15|19.33|19.17|19.33|19.17|19.3|19.14|42
1730752600000|2024-11-04 20:36:40|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|3
1730752610000|2024-11-04 20:36:50|19.35|19.19|19.35|19.19|19.35|19.19|19.34|19.18|84
1730752620000|2024-11-04 20:37:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1730752630000|2024-11-04 20:37:10|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|26
1730752640000|2024-11-04 20:37:20|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|38
1730752650000|2024-11-04 20:37:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|6
1730752660000|2024-11-04 20:37:40|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|15
1730752670000|2024-11-04 20:37:50|||||||||1
1730752680000|2024-11-04 20:38:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1730752690000|2024-11-04 20:38:10|||||||||2
1730752700000|2024-11-04 20:38:20|||||||||1
1730752710000|2024-11-04 20:38:30|||||||||123
1730752720000|2024-11-04 20:38:40|||||||||57
1730752730000|2024-11-04 20:38:50|||||||||2
1730752740000|2024-11-04 20:39:00|||||||||5
1730752750000|2024-11-04 20:39:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|51
1730752760000|2024-11-04 20:39:20|||||||||3
1730752780000|2024-11-04 20:39:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|25
1730752790000|2024-11-04 20:39:50|||||||||66
1730752800000|2024-11-04 20:40:00|||||||||1
1730752810000|2024-11-04 20:40:10|||||||||1
1730752840000|2024-11-04 20:40:40|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|18
1730752850000|2024-11-04 20:40:50|19.23|19.07|19.23|19.07|19.28|19.12|19.23|19.07|90
1730752860000|2024-11-04 20:41:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|63
1730752870000|2024-11-04 20:41:10|19.22|19.06|19.22|19.06|19.23|19.07|19.21|19.05|34
1730752880000|2024-11-04 20:41:20|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|105
1730752890000|2024-11-04 20:41:30|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|2
1730752900000|2024-11-04 20:41:40|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|24
1730752910000|2024-11-04 20:41:50|19.23|19.07|19.21|19.05|19.23|19.07|19.18|19.02|23
1730752920000|2024-11-04 20:42:00|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|2
1730752930000|2024-11-04 20:42:10|19.21|19.05|19.21|19.05|19.21|19.05|19.18|19.02|2
1730752940000|2024-11-04 20:42:20|19.19|19.03|19.21|19.05|19.23|19.07|19.19|19.03|65
1730752950000|2024-11-04 20:42:30|||||||||3
1730752960000|2024-11-04 20:42:40|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|4
1730752990000|2024-11-04 20:43:10|||||||||1
1730753000000|2024-11-04 20:43:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|16
1730753020000|2024-11-04 20:43:40|||||||||4
1730753030000|2024-11-04 20:43:50|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|3
1730753040000|2024-11-04 20:44:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1730753050000|2024-11-04 20:44:10|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|33
1730753070000|2024-11-04 20:44:30|||||||||1
1730753080000|2024-11-04 20:44:40|||||||||3
1730753090000|2024-11-04 20:44:50|||||||||15
1730753100000|2024-11-04 20:45:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|9
1730753110000|2024-11-04 20:45:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1730753120000|2024-11-04 20:45:20|||||||||1
1730753130000|2024-11-04 20:45:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1730753140000|2024-11-04 20:45:40|||||||||23
1730753150000|2024-11-04 20:45:50|||||||||8
1730753160000|2024-11-04 20:46:00|||||||||2
1730753170000|2024-11-04 20:46:10|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|17
1730753180000|2024-11-04 20:46:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|48
1730753190000|2024-11-04 20:46:30|||||||||12
1730753200000|2024-11-04 20:46:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|9
1730753210000|2024-11-04 20:46:50|||||||||4
1730753220000|2024-11-04 20:47:00|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|1
1730753230000|2024-11-04 20:47:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1730753240000|2024-11-04 20:47:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1730753250000|2024-11-04 20:47:30|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|1
1730753260000|2024-11-04 20:47:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|5
1730753270000|2024-11-04 20:47:50|19.19|19.03|19.19|19.03|19.21|19.05|19.19|19.03|1
1730753280000|2024-11-04 20:48:00|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|17
1730753290000|2024-11-04 20:48:10|||||||||20
1730753300000|2024-11-04 20:48:20|||||||||2
1730753310000|2024-11-04 20:48:30|19.16|19|19.16|19|19.16|19|19.16|19|61
1730753320000|2024-11-04 20:48:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|33
1730753330000|2024-11-04 20:48:50|||||||||2
1730753340000|2024-11-04 20:49:00|||||||||5
1730753350000|2024-11-04 20:49:10|||||||||9
1730753360000|2024-11-04 20:49:20|||||||||6
1730753370000|2024-11-04 20:49:30|||||||||14
1730753380000|2024-11-04 20:49:40|||||||||4
1730753390000|2024-11-04 20:49:50|||||||||5
1730753400000|2024-11-04 20:50:00|||||||||20
1730753410000|2024-11-04 20:50:10|||||||||16
1730753420000|2024-11-04 20:50:20|||||||||14
1730753430000|2024-11-04 20:50:30|19.21|19.05|19.23|19.07|19.23|19.07|19.18|19.02|151
1730753440000|2024-11-04 20:50:40|||||||||2
1730753450000|2024-11-04 20:50:50|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|14
1730753460000|2024-11-04 20:51:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|68
1730753470000|2024-11-04 20:51:10|||||||||1
1730753480000|2024-11-04 20:51:20|||||||||3
1730753490000|2024-11-04 20:51:30|||||||||1
1730753500000|2024-11-04 20:51:40|||||||||1
1730753510000|2024-11-04 20:51:50|||||||||17
1730753520000|2024-11-04 20:52:00|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|98
1730753530000|2024-11-04 20:52:10|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|69
1730753540000|2024-11-04 20:52:20|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|55
1730753550000|2024-11-04 20:52:30|19.22|19.06|19.21|19.05|19.22|19.06|19.21|19.05|15
1730753560000|2024-11-04 20:52:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|80
1730753570000|2024-11-04 20:52:50|||||||||2
1730753580000|2024-11-04 20:53:00|||||||||2
1730753590000|2024-11-04 20:53:10|||||||||2
1730753600000|2024-11-04 20:53:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|11
1730753610000|2024-11-04 20:53:30|||||||||60
1730753620000|2024-11-04 20:53:40|19.18|19.02|19.18|19.02|19.21|19.05|19.18|19.02|30
1730753630000|2024-11-04 20:53:50|||||||||68
1730753640000|2024-11-04 20:54:00|||||||||13
1730753650000|2024-11-04 20:54:10|||||||||17
1730753660000|2024-11-04 20:54:20|||||||||38
1730753670000|2024-11-04 20:54:30|||||||||14
1730753680000|2024-11-04 20:54:40|||||||||4
1730753690000|2024-11-04 20:54:50|||||||||10
1730753700000|2024-11-04 20:55:00|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|349
1730753710000|2024-11-04 20:55:10|19.22|19.06|19.23|19.07|19.23|19.07|19.21|19.05|60
1730753720000|2024-11-04 20:55:20|||||||||1
1730753730000|2024-11-04 20:55:30|||||||||3
1730753740000|2024-11-04 20:55:40|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|96
1730753750000|2024-11-04 20:55:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1730753760000|2024-11-04 20:56:00|||||||||26
1730753770000|2024-11-04 20:56:10|||||||||12
1730753780000|2024-11-04 20:56:20|||||||||1
1730753790000|2024-11-04 20:56:30|||||||||1
1730753800000|2024-11-04 20:56:40|||||||||3
1730753810000|2024-11-04 20:56:50|||||||||2
1730753820000|2024-11-04 20:57:00|19.21|19.05|19.21|19.05|19.23|19.07|19.21|19.05|42
1730753830000|2024-11-04 20:57:10|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|51
1730753840000|2024-11-04 20:57:20|19.22|19.06|19.21|19.05|19.23|19.07|19.21|19.05|267
1730753850000|2024-11-04 20:57:30|||||||||7
1730753860000|2024-11-04 20:57:40|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|29
1730753870000|2024-11-04 20:57:50|19.19|19.03|19.21|19.05|19.21|19.05|19.18|19.02|12
1730753880000|2024-11-04 20:58:00|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|23
1730753890000|2024-11-04 20:58:10|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|6
1730753900000|2024-11-04 20:58:20|19.16|19|19.18|19.02|19.18|19.02|19.16|19|304
1730753910000|2024-11-04 20:58:30|||||||||54
1730753920000|2024-11-04 20:58:40|||||||||8
1730753930000|2024-11-04 20:58:50|19.21|19.05|19.18|19.02|19.21|19.05|19.18|19.02|33
1730753940000|2024-11-04 20:59:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|84
1730753950000|2024-11-04 20:59:10|||||||||135
1730753960000|2024-11-04 20:59:20|||||||||201
1730753970000|2024-11-04 20:59:30|19.1|18.94|19.11|18.95|19.13|18.97|19.1|18.94|788
1730753980000|2024-11-04 20:59:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|111
1730753990000|2024-11-04 20:59:50|||||||||284
1730754000000|2024-11-04 21:00:00|||||||||14
1730754010000|2024-11-04 21:00:10|19.16|19|19.14|18.98|19.16|19|19.13|18.97|248
1730754020000|2024-11-04 21:00:20|19.16|19|19.13|18.97|19.16|19|19.13|18.97|2
1730754030000|2024-11-04 21:00:30|||||||||11
1730754040000|2024-11-04 21:00:40|||||||||3
1730754050000|2024-11-04 21:00:50|||||||||2
1730754060000|2024-11-04 21:01:00|||||||||19
1730754070000|2024-11-04 21:01:10|||||||||1
1730754080000|2024-11-04 21:01:20|||||||||89
1730754090000|2024-11-04 21:01:30|||||||||2
1730754100000|2024-11-04 21:01:40|||||||||2
1730754110000|2024-11-04 21:01:50|||||||||1
1730754120000|2024-11-04 21:02:00|||||||||2
1730754130000|2024-11-04 21:02:10|||||||||3
1730754250000|2024-11-04 21:04:10|19.16|19|19.13|18.97|19.16|19|19.13|18.97|1
1730754260000|2024-11-04 21:04:20|||||||||31
1730754270000|2024-11-04 21:04:30|||||||||3
1730754280000|2024-11-04 21:04:40|||||||||1
1730754290000|2024-11-04 21:04:50|||||||||2
1730754300000|2024-11-04 21:05:00|||||||||2
1730754310000|2024-11-04 21:05:10|||||||||17
1730754320000|2024-11-04 21:05:20|||||||||15
1730754330000|2024-11-04 21:05:30|||||||||8
1730754340000|2024-11-04 21:05:40|||||||||26
1730754350000|2024-11-04 21:05:50|||||||||11
1730754360000|2024-11-04 21:06:00|||||||||4
1730754370000|2024-11-04 21:06:10|||||||||1
1730754390000|2024-11-04 21:06:30|||||||||3
1730754400000|2024-11-04 21:06:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|32
1730754410000|2024-11-04 21:06:50|||||||||1
1730754420000|2024-11-04 21:07:00|||||||||2
1730754430000|2024-11-04 21:07:10|||||||||1
1730754440000|2024-11-04 21:07:20|||||||||11
1730754450000|2024-11-04 21:07:30|||||||||20
1730754460000|2024-11-04 21:07:40|||||||||13
1730754470000|2024-11-04 21:07:50|||||||||1
1730754480000|2024-11-04 21:08:00|||||||||1
1730754500000|2024-11-04 21:08:20|||||||||1
1730754540000|2024-11-04 21:09:00|||||||||2
1730754570000|2024-11-04 21:09:30|||||||||1
1730754580000|2024-11-04 21:09:40|||||||||33
1730754610000|2024-11-04 21:10:10|||||||||17
1730754630000|2024-11-04 21:10:30|||||||||51
1730754640000|2024-11-04 21:10:40|||||||||1
1730754650000|2024-11-04 21:10:50|||||||||1
1730754660000|2024-11-04 21:11:00|||||||||2
1730754670000|2024-11-04 21:11:10|||||||||1
1730754680000|2024-11-04 21:11:20|||||||||1
1730754690000|2024-11-04 21:11:30|||||||||5
1730754700000|2024-11-04 21:11:40|||||||||1
1730754710000|2024-11-04 21:11:50|||||||||1
1730754730000|2024-11-04 21:12:10|||||||||2
1730754740000|2024-11-04 21:12:20|||||||||12
1730754760000|2024-11-04 21:12:40|||||||||1
1730754830000|2024-11-04 21:13:50|||||||||20
1730754840000|2024-11-04 21:14:00|||||||||26
1730754850000|2024-11-04 21:14:10|||||||||1
1730754860000|2024-11-04 21:14:20|||||||||4
1730754880000|2024-11-04 21:14:40|||||||||19
1730754890000|2024-11-04 21:14:50|||||||||26
1730755850000|2024-11-04 21:30:50|||||||||4
1730755980000|2024-11-04 21:33:00|||||||||2
1730756010000|2024-11-04 21:33:30|||||||||7
1730756040000|2024-11-04 21:34:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|27
1730756100000|2024-11-04 21:35:00|||||||||1
1730756120000|2024-11-04 21:35:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|6
1730756160000|2024-11-04 21:36:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|13
1730756280000|2024-11-04 21:38:00|||||||||18
1730756310000|2024-11-04 21:38:30|||||||||1
1730756420000|2024-11-04 21:40:20|||||||||1
1730756460000|2024-11-04 21:41:00|||||||||3
1730756520000|2024-11-04 21:42:00|||||||||4
1730756680000|2024-11-04 21:44:40|||||||||1
1730756920000|2024-11-04 21:48:40|||||||||1
1730756980000|2024-11-04 21:49:40|||||||||7
1730757260000|2024-11-04 21:54:20|||||||||2
1730757270000|2024-11-04 21:54:30|||||||||25
1730757350000|2024-11-04 21:55:50|||||||||6
1730757430000|2024-11-04 21:57:10|||||||||6
1730757480000|2024-11-04 21:58:00|||||||||1
1730757500000|2024-11-04 21:58:20|||||||||6
1730757520000|2024-11-04 21:58:40|||||||||3
1730757540000|2024-11-04 21:59:00|||||||||3
1730757550000|2024-11-04 21:59:10|||||||||3
1730757560000|2024-11-04 21:59:20|||||||||6
1730757580000|2024-11-04 21:59:40|||||||||8
1730757590000|2024-11-04 21:59:50|||||||||10
1730761080000|2024-11-04 22:58:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1730761090000|2024-11-04 22:58:10|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1730761100000|2024-11-04 22:58:20|19.07|18.91|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761110000|2024-11-04 22:58:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761120000|2024-11-04 22:58:40|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761130000|2024-11-04 22:58:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761140000|2024-11-04 22:59:00|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761150000|2024-11-04 22:59:10|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761160000|2024-11-04 22:59:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761170000|2024-11-04 22:59:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|0
1730761180000|2024-11-04 22:59:40|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1730761190000|2024-11-04 22:59:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1730761200000|2024-11-04 23:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1730761210000|2024-11-04 23:00:10|||||||||1
1730761260000|2024-11-04 23:01:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|2
1730761280000|2024-11-04 23:01:20|||||||||1
1730761290000|2024-11-04 23:01:30|||||||||1
1730761330000|2024-11-04 23:02:10|||||||||1
1730761390000|2024-11-04 23:03:10|||||||||1
1730761420000|2024-11-04 23:03:40|||||||||1
1730761460000|2024-11-04 23:04:20|||||||||1
1730761540000|2024-11-04 23:05:40|||||||||2
1730761610000|2024-11-04 23:06:50|||||||||4
1730761640000|2024-11-04 23:07:20|||||||||1
1730762130000|2024-11-04 23:15:30|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|1
1730762210000|2024-11-04 23:16:50|||||||||2
1730762290000|2024-11-04 23:18:10|||||||||1
1730762370000|2024-11-04 23:19:30|||||||||2
1730762420000|2024-11-04 23:20:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1730762430000|2024-11-04 23:20:30|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|4
1730762480000|2024-11-04 23:21:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|3
1730762540000|2024-11-04 23:22:20|||||||||15
1730762560000|2024-11-04 23:22:40|||||||||4
1730762580000|2024-11-04 23:23:00|||||||||3
1730762630000|2024-11-04 23:23:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|17
1730762640000|2024-11-04 23:24:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|4
1730762680000|2024-11-04 23:24:40|||||||||6
1730762760000|2024-11-04 23:26:00|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|23
1730762780000|2024-11-04 23:26:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|0
1730762840000|2024-11-04 23:27:20|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|5
1730762860000|2024-11-04 23:27:40|||||||||1
1730762870000|2024-11-04 23:27:50|||||||||1
1730762900000|2024-11-04 23:28:20|||||||||1
1730763050000|2024-11-04 23:30:50|||||||||1
1730763240000|2024-11-04 23:34:00|||||||||1
1730763270000|2024-11-04 23:34:30|||||||||1
1730763290000|2024-11-04 23:34:50|||||||||1
1730763920000|2024-11-04 23:45:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|1
1730763930000|2024-11-04 23:45:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|10
1730763940000|2024-11-04 23:45:40|19.09|18.93|19.1|18.94|19.11|18.95|19.09|18.93|14
1730763950000|2024-11-04 23:45:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1730763960000|2024-11-04 23:46:00|||||||||1
1730763970000|2024-11-04 23:46:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1730763980000|2024-11-04 23:46:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|3
1730763990000|2024-11-04 23:46:30|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|3
1730764000000|2024-11-04 23:46:40|||||||||1
1730764180000|2024-11-04 23:49:40|||||||||3
1730764320000|2024-11-04 23:52:00|||||||||4
1730764800000|2024-11-05 00:00:00|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|23
1730764810000|2024-11-05 00:00:10|19.09|18.93|19.09|18.93|19.1|18.94|19.09|18.93|2
1730764820000|2024-11-05 00:00:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1730764830000|2024-11-05 00:00:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1730764840000|2024-11-05 00:00:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1730764920000|2024-11-05 00:02:00|||||||||1
1730765120000|2024-11-05 00:05:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|120
1730765190000|2024-11-05 00:06:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|26
1730765200000|2024-11-05 00:06:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|15
1730765380000|2024-11-05 00:09:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1730765700000|2024-11-05 00:15:00|||||||||2
1730765730000|2024-11-05 00:15:30|||||||||1
1730765830000|2024-11-05 00:17:10|||||||||1
1730765910000|2024-11-05 00:18:30|||||||||1
1730766210000|2024-11-05 00:23:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1730766370000|2024-11-05 00:26:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|52
1730766380000|2024-11-05 00:26:20|||||||||1
1730766530000|2024-11-05 00:28:50|||||||||6
1730766540000|2024-11-05 00:29:00|||||||||1
1730766550000|2024-11-05 00:29:10|||||||||1
1730766700000|2024-11-05 00:31:40|||||||||1
1730767370000|2024-11-05 00:42:50|||||||||1
1730767680000|2024-11-05 00:48:00|||||||||1
1730767690000|2024-11-05 00:48:10|||||||||6
1730767930000|2024-11-05 00:52:10|||||||||4
1730768480000|2024-11-05 01:01:20|||||||||1
1730768490000|2024-11-05 01:01:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730768500000|2024-11-05 01:01:40|19.11|18.95|19.1|18.94|19.12|18.96|19.1|18.94|2
1730768510000|2024-11-05 01:01:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1730768540000|2024-11-05 01:02:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1730768560000|2024-11-05 01:02:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730768630000|2024-11-05 01:03:50|||||||||3
1730768780000|2024-11-05 01:06:20|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|11
1730768790000|2024-11-05 01:06:30|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1730768810000|2024-11-05 01:06:50|19.11|18.95|19.12|18.96|19.12|18.96|19.1|18.94|5
1730768820000|2024-11-05 01:07:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730768930000|2024-11-05 01:08:50|||||||||2
1730768940000|2024-11-05 01:09:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730768950000|2024-11-05 01:09:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1730768960000|2024-11-05 01:09:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1730768970000|2024-11-05 01:09:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|3
1730768980000|2024-11-05 01:09:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1730768990000|2024-11-05 01:09:50|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1730769010000|2024-11-05 01:10:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1730769020000|2024-11-05 01:10:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1730769040000|2024-11-05 01:10:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730769050000|2024-11-05 01:10:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730769080000|2024-11-05 01:11:20|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1730769090000|2024-11-05 01:11:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1730769100000|2024-11-05 01:11:40|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|0
1730769180000|2024-11-05 01:13:00|||||||||1
1730769270000|2024-11-05 01:14:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|0
1730769320000|2024-11-05 01:15:20|||||||||1
1730769430000|2024-11-05 01:17:10|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|1
1730769440000|2024-11-05 01:17:20|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|0
1730769780000|2024-11-05 01:23:00|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|2
1730769790000|2024-11-05 01:23:10|||||||||3
1730770010000|2024-11-05 01:26:50|||||||||1
1730770070000|2024-11-05 01:27:50|||||||||1
1730770680000|2024-11-05 01:38:00|||||||||1
1730770980000|2024-11-05 01:43:00|||||||||1
1730771030000|2024-11-05 01:43:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|15
1730771070000|2024-11-05 01:44:30|19.2|19.04|19.17|19.01|19.2|19.04|19.17|19.01|4
1730771100000|2024-11-05 01:45:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1730771130000|2024-11-05 01:45:30|||||||||4
1730771160000|2024-11-05 01:46:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|4
1730771170000|2024-11-05 01:46:10|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|7
1730771180000|2024-11-05 01:46:20|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|0
1730771250000|2024-11-05 01:47:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1730771310000|2024-11-05 01:48:30|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|11
1730771320000|2024-11-05 01:48:40|19.09|18.93|19.1|18.94|19.1|18.94|19.08|18.92|1
1730771340000|2024-11-05 01:49:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|4
1730771400000|2024-11-05 01:50:00|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|7
1730771410000|2024-11-05 01:50:10|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|2
1730771440000|2024-11-05 01:50:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|9
1730771470000|2024-11-05 01:51:10|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|4
1730771490000|2024-11-05 01:51:30|||||||||1
1730771510000|2024-11-05 01:51:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1730771540000|2024-11-05 01:52:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|9
1730771550000|2024-11-05 01:52:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730771580000|2024-11-05 01:53:00|||||||||9
1730771880000|2024-11-05 01:58:00|||||||||1
1730772020000|2024-11-05 02:00:20|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|1
1730772030000|2024-11-05 02:00:30|19.12|18.96|19.09|18.93|19.12|18.96|19.09|18.93|0
1730772040000|2024-11-05 02:00:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1730772170000|2024-11-05 02:02:50|||||||||1
1730772180000|2024-11-05 02:03:00|||||||||1
1730772190000|2024-11-05 02:03:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1730772210000|2024-11-05 02:03:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1730772220000|2024-11-05 02:03:40|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|2
1730772440000|2024-11-05 02:07:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730772750000|2024-11-05 02:12:30|||||||||1
1730772780000|2024-11-05 02:13:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730772790000|2024-11-05 02:13:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730772810000|2024-11-05 02:13:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730772830000|2024-11-05 02:13:50|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|1
1730772850000|2024-11-05 02:14:10|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|6
1730772880000|2024-11-05 02:14:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1730772890000|2024-11-05 02:14:50|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730772910000|2024-11-05 02:15:10|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1730773470000|2024-11-05 02:24:30|||||||||1
1730773610000|2024-11-05 02:26:50|||||||||14
1730773630000|2024-11-05 02:27:10|||||||||1
1730773700000|2024-11-05 02:28:20|||||||||1
1730773880000|2024-11-05 02:31:20|||||||||1
1730774240000|2024-11-05 02:37:20|||||||||1
1730774400000|2024-11-05 02:40:00|||||||||1
1730775380000|2024-11-05 02:56:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|7
1730775560000|2024-11-05 02:59:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|5
1730775950000|2024-11-05 03:05:50|||||||||10
1730776000000|2024-11-05 03:06:40|||||||||22
1730776620000|2024-11-05 03:17:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1730776660000|2024-11-05 03:17:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1730776820000|2024-11-05 03:20:20|||||||||44
1730777200000|2024-11-05 03:26:40|||||||||1
1730777230000|2024-11-05 03:27:10|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|7
1730777380000|2024-11-05 03:29:40|19.12|18.96|19.11|18.95|19.12|18.96|19.1|18.94|4
1730777470000|2024-11-05 03:31:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|48
1730777560000|2024-11-05 03:32:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1730777670000|2024-11-05 03:34:30|||||||||11
1730777810000|2024-11-05 03:36:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1730777830000|2024-11-05 03:37:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1730778530000|2024-11-05 03:48:50|||||||||1
1730778720000|2024-11-05 03:52:00|||||||||1
1730779610000|2024-11-05 04:06:50|||||||||3
1730779670000|2024-11-05 04:07:50|||||||||1
1730780940000|2024-11-05 04:29:00|||||||||1
1730781100000|2024-11-05 04:31:40|||||||||1
1730781170000|2024-11-05 04:32:50|||||||||3
1730781190000|2024-11-05 04:33:10|||||||||1
1730781220000|2024-11-05 04:33:40|||||||||1
1730781860000|2024-11-05 04:44:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1730783160000|2024-11-05 05:06:00|||||||||2
1730783250000|2024-11-05 05:07:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1730783270000|2024-11-05 05:07:50|||||||||1
1730783370000|2024-11-05 05:09:30|||||||||1
1730783380000|2024-11-05 05:09:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|1
1730783570000|2024-11-05 05:12:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1730783640000|2024-11-05 05:14:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1730783660000|2024-11-05 05:14:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1730783740000|2024-11-05 05:15:40|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1730783760000|2024-11-05 05:16:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|0
1730783770000|2024-11-05 05:16:10|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|10
1730783780000|2024-11-05 05:16:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1730783820000|2024-11-05 05:17:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1730783840000|2024-11-05 05:17:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|4
1730784050000|2024-11-05 05:20:50|||||||||1
1730784350000|2024-11-05 05:25:50|||||||||1
1730784560000|2024-11-05 05:29:20|||||||||4
1730784620000|2024-11-05 05:30:20|||||||||1
1730784720000|2024-11-05 05:32:00|||||||||2
1730784880000|2024-11-05 05:34:40|||||||||39
1730785170000|2024-11-05 05:39:30|||||||||1
1730785390000|2024-11-05 05:43:10|||||||||1
1730785680000|2024-11-05 05:48:00|||||||||1
1730786710000|2024-11-05 06:05:10|||||||||1
1730787000000|2024-11-05 06:10:00|||||||||1
1730787160000|2024-11-05 06:12:40|||||||||1
1730787460000|2024-11-05 06:17:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|48
1730787470000|2024-11-05 06:17:50|||||||||1
1730787490000|2024-11-05 06:18:10|||||||||1
1730787520000|2024-11-05 06:18:40|||||||||1
1730787580000|2024-11-05 06:19:40|||||||||1
1730787590000|2024-11-05 06:19:50|||||||||1
1730787860000|2024-11-05 06:24:20|||||||||2
1730787960000|2024-11-05 06:26:00|||||||||1
1730787970000|2024-11-05 06:26:10|||||||||1
1730787990000|2024-11-05 06:26:30|||||||||3
1730788010000|2024-11-05 06:26:50|||||||||4
1730788020000|2024-11-05 06:27:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|7
1730788200000|2024-11-05 06:30:00|||||||||7
1730788260000|2024-11-05 06:31:00|||||||||1
1730788330000|2024-11-05 06:32:10|||||||||2
1730788810000|2024-11-05 06:40:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|5
1730789060000|2024-11-05 06:44:20|||||||||1
1730789910000|2024-11-05 06:58:30|||||||||1
1730790110000|2024-11-05 07:01:50|||||||||2
1730790240000|2024-11-05 07:04:00|||||||||2
1730790430000|2024-11-05 07:07:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|22
1730790460000|2024-11-05 07:07:40|||||||||3
1730790520000|2024-11-05 07:08:40|||||||||42
1730790540000|2024-11-05 07:09:00|||||||||4
1730790630000|2024-11-05 07:10:30|||||||||2
1730791030000|2024-11-05 07:17:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1730791040000|2024-11-05 07:17:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1730791070000|2024-11-05 07:17:50|||||||||1
1730791410000|2024-11-05 07:23:30|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|14
1730791430000|2024-11-05 07:23:50|19|18.84|19|18.84|19|18.84|19|18.84|4
1730791440000|2024-11-05 07:24:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1730791920000|2024-11-05 07:32:00|||||||||1
1730791970000|2024-11-05 07:32:50|||||||||1
1730792150000|2024-11-05 07:35:50|||||||||1
1730792230000|2024-11-05 07:37:10|||||||||1
1730792260000|2024-11-05 07:37:40|||||||||1
1730792390000|2024-11-05 07:39:50|||||||||1
1730792440000|2024-11-05 07:40:40|||||||||1
1730792480000|2024-11-05 07:41:20|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|21
1730792860000|2024-11-05 07:47:40|||||||||1
1730792990000|2024-11-05 07:49:50|||||||||1
1730793350000|2024-11-05 07:55:50|||||||||1
1730793440000|2024-11-05 07:57:20|||||||||1
1730793470000|2024-11-05 07:57:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|7
1730793500000|2024-11-05 07:58:20|||||||||2
1730793600000|2024-11-05 08:00:00|||||||||2
1730793620000|2024-11-05 08:00:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1730793630000|2024-11-05 08:00:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1730793660000|2024-11-05 08:01:00|||||||||1
1730793780000|2024-11-05 08:03:00|||||||||1
1730793840000|2024-11-05 08:04:00|||||||||2
1730793910000|2024-11-05 08:05:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|0
1730793920000|2024-11-05 08:05:20|19.04|18.88|19.02|18.86|19.04|18.88|19.01|18.85|21
1730793930000|2024-11-05 08:05:30|||||||||1
1730793940000|2024-11-05 08:05:40|19.04|18.88|19.01|18.85|19.04|18.88|19.01|18.85|0
1730793950000|2024-11-05 08:05:50|||||||||3
1730793960000|2024-11-05 08:06:00|||||||||1
1730793970000|2024-11-05 08:06:10|||||||||25
1730793980000|2024-11-05 08:06:20|||||||||12
1730794030000|2024-11-05 08:07:10|||||||||1
1730794130000|2024-11-05 08:08:50|||||||||1
1730794200000|2024-11-05 08:10:00|||||||||7
1730794210000|2024-11-05 08:10:10|||||||||4
1730794220000|2024-11-05 08:10:20|||||||||60
1730794230000|2024-11-05 08:10:30|19.06|18.9|19.06|18.9|19.06|18.9|19.04|18.88|120
1730794250000|2024-11-05 08:10:50|||||||||1
1730794290000|2024-11-05 08:11:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|2
1730794320000|2024-11-05 08:12:00|||||||||1
1730794350000|2024-11-05 08:12:30|||||||||1
1730794380000|2024-11-05 08:13:00|||||||||1
1730794410000|2024-11-05 08:13:30|||||||||1
1730794420000|2024-11-05 08:13:40|||||||||3
1730794580000|2024-11-05 08:16:20|||||||||1
1730794640000|2024-11-05 08:17:20|||||||||1
1730794680000|2024-11-05 08:18:00|||||||||1
1730794740000|2024-11-05 08:19:00|||||||||1
1730794810000|2024-11-05 08:20:10|||||||||1
1730794870000|2024-11-05 08:21:10|||||||||1
1730794890000|2024-11-05 08:21:30|||||||||1
1730794900000|2024-11-05 08:21:40|||||||||1
1730794920000|2024-11-05 08:22:00|||||||||19
1730794930000|2024-11-05 08:22:10|||||||||1
1730794960000|2024-11-05 08:22:40|||||||||1
1730795010000|2024-11-05 08:23:30|||||||||1
1730795080000|2024-11-05 08:24:40|||||||||2
1730795150000|2024-11-05 08:25:50|||||||||1
1730795160000|2024-11-05 08:26:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|10
1730795200000|2024-11-05 08:26:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|7
1730795250000|2024-11-05 08:27:30|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|4
1730795260000|2024-11-05 08:27:40|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1730795270000|2024-11-05 08:27:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1730795280000|2024-11-05 08:28:00|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|1
1730795320000|2024-11-05 08:28:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|2
1730795530000|2024-11-05 08:32:10|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|4
1730795580000|2024-11-05 08:33:00|||||||||2
1730795790000|2024-11-05 08:36:30|||||||||5
1730795890000|2024-11-05 08:38:10|||||||||2
1730796010000|2024-11-05 08:40:10|||||||||1
1730796040000|2024-11-05 08:40:40|||||||||1
1730796050000|2024-11-05 08:40:50|||||||||1
1730796080000|2024-11-05 08:41:20|||||||||1
1730796210000|2024-11-05 08:43:30|||||||||3
1730796360000|2024-11-05 08:46:00|||||||||1
1730796510000|2024-11-05 08:48:30|||||||||1
1730796600000|2024-11-05 08:50:00|||||||||1
1730796720000|2024-11-05 08:52:00|||||||||2
1730796730000|2024-11-05 08:52:10|||||||||1
1730796820000|2024-11-05 08:53:40|||||||||1
1730796930000|2024-11-05 08:55:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|42
1730797040000|2024-11-05 08:57:20|||||||||1
1730797240000|2024-11-05 09:00:40|||||||||17
1730797270000|2024-11-05 09:01:10|||||||||1
1730797320000|2024-11-05 09:02:00|||||||||13
1730797330000|2024-11-05 09:02:10|||||||||1
1730797480000|2024-11-05 09:04:40|||||||||4
1730797490000|2024-11-05 09:04:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1730797500000|2024-11-05 09:05:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|4
1730797630000|2024-11-05 09:07:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1730797640000|2024-11-05 09:07:20|||||||||1
1730797740000|2024-11-05 09:09:00|||||||||1
1730797780000|2024-11-05 09:09:40|||||||||3
1730797800000|2024-11-05 09:10:00|||||||||2
1730797810000|2024-11-05 09:10:10|||||||||1
1730797890000|2024-11-05 09:11:30|||||||||2
1730797990000|2024-11-05 09:13:10|||||||||1
1730798110000|2024-11-05 09:15:10|||||||||1
1730798160000|2024-11-05 09:16:00|||||||||2
1730798240000|2024-11-05 09:17:20|||||||||4
1730798270000|2024-11-05 09:17:50|||||||||2
1730798380000|2024-11-05 09:19:40|||||||||6
1730798420000|2024-11-05 09:20:20|||||||||1
1730798530000|2024-11-05 09:22:10|||||||||1
1730798590000|2024-11-05 09:23:10|||||||||1
1730798600000|2024-11-05 09:23:20|||||||||1
1730798690000|2024-11-05 09:24:50|||||||||3
1730798760000|2024-11-05 09:26:00|||||||||2
1730798810000|2024-11-05 09:26:50|||||||||1
1730798920000|2024-11-05 09:28:40|||||||||10
1730798970000|2024-11-05 09:29:30|||||||||1
1730799000000|2024-11-05 09:30:00|||||||||1
1730799030000|2024-11-05 09:30:30|||||||||1
1730799050000|2024-11-05 09:30:50|||||||||1
1730799070000|2024-11-05 09:31:10|||||||||1
1730799100000|2024-11-05 09:31:40|||||||||1
1730799120000|2024-11-05 09:32:00|||||||||1
1730799150000|2024-11-05 09:32:30|||||||||1
1730799170000|2024-11-05 09:32:50|||||||||4
1730799200000|2024-11-05 09:33:20|||||||||1
1730799220000|2024-11-05 09:33:40|||||||||1
1730799250000|2024-11-05 09:34:10|||||||||1
1730799270000|2024-11-05 09:34:30|||||||||1
1730799300000|2024-11-05 09:35:00|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|100
1730799310000|2024-11-05 09:35:10|||||||||4
1730799330000|2024-11-05 09:35:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|42
1730799370000|2024-11-05 09:36:10|||||||||3
1730799400000|2024-11-05 09:36:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1730799410000|2024-11-05 09:36:50|||||||||1
1730799450000|2024-11-05 09:37:30|||||||||1
1730799490000|2024-11-05 09:38:10|||||||||1
1730799530000|2024-11-05 09:38:50|||||||||3
1730799570000|2024-11-05 09:39:30|||||||||1
1730799740000|2024-11-05 09:42:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|25
1730799770000|2024-11-05 09:42:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1730799790000|2024-11-05 09:43:10|18.96|18.8|18.96|18.8|18.97|18.81|18.96|18.8|4
1730799840000|2024-11-05 09:44:00|||||||||2
1730800000000|2024-11-05 09:46:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1730800090000|2024-11-05 09:48:10|||||||||22
1730800130000|2024-11-05 09:48:50|||||||||1
1730800170000|2024-11-05 09:49:30|||||||||2
1730800450000|2024-11-05 09:54:10|||||||||2
1730800740000|2024-11-05 09:59:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1730800750000|2024-11-05 09:59:10|||||||||3
1730800940000|2024-11-05 10:02:20|||||||||1
1730801090000|2024-11-05 10:04:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|50
1730801100000|2024-11-05 10:05:00|||||||||61
1730801120000|2024-11-05 10:05:20|||||||||2
1730801140000|2024-11-05 10:05:40|||||||||9
1730801260000|2024-11-05 10:07:40|||||||||4
1730801270000|2024-11-05 10:07:50|||||||||1
1730801310000|2024-11-05 10:08:30|||||||||31
1730801410000|2024-11-05 10:10:10|||||||||6
1730801500000|2024-11-05 10:11:40|||||||||2
1730801750000|2024-11-05 10:15:50|||||||||3
1730801810000|2024-11-05 10:16:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|2
1730801880000|2024-11-05 10:18:00|||||||||3
1730801990000|2024-11-05 10:19:50|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|39
1730802000000|2024-11-05 10:20:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|9
1730802040000|2024-11-05 10:20:40|19.02|18.86|19.01|18.85|19.02|18.86|19.01|18.85|0
1730802060000|2024-11-05 10:21:00|||||||||4
1730802900000|2024-11-05 10:35:00|||||||||1
1730802910000|2024-11-05 10:35:10|||||||||1
1730802980000|2024-11-05 10:36:20|||||||||1
1730803000000|2024-11-05 10:36:40|||||||||5
1730803070000|2024-11-05 10:37:50|||||||||1
1730803480000|2024-11-05 10:44:40|||||||||1
1730803820000|2024-11-05 10:50:20|||||||||2
1730803830000|2024-11-05 10:50:30|||||||||5
1730803860000|2024-11-05 10:51:00|||||||||7
1730804830000|2024-11-05 11:07:10|||||||||1
1730805150000|2024-11-05 11:12:30|||||||||1
1730805720000|2024-11-05 11:22:00|||||||||1
1730805970000|2024-11-05 11:26:10|||||||||1
1730806000000|2024-11-05 11:26:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1730806010000|2024-11-05 11:26:50|||||||||9
1730806090000|2024-11-05 11:28:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|9
1730806100000|2024-11-05 11:28:20|||||||||2
1730806140000|2024-11-05 11:29:00|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|6
1730806490000|2024-11-05 11:34:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|55
1730806540000|2024-11-05 11:35:40|||||||||2
1730806570000|2024-11-05 11:36:10|||||||||1
1730806640000|2024-11-05 11:37:20|||||||||4
1730806680000|2024-11-05 11:38:00|||||||||4
1730806730000|2024-11-05 11:38:50|||||||||2
1730806830000|2024-11-05 11:40:30|||||||||1
1730806840000|2024-11-05 11:40:40|||||||||50
1730807050000|2024-11-05 11:44:10|||||||||3
1730807250000|2024-11-05 11:47:30|||||||||2
1730807260000|2024-11-05 11:47:40|||||||||6
1730807320000|2024-11-05 11:48:40|||||||||1
1730807370000|2024-11-05 11:49:30|||||||||6
1730807390000|2024-11-05 11:49:50|||||||||5
1730807410000|2024-11-05 11:50:10|||||||||1
1730807430000|2024-11-05 11:50:30|||||||||4
1730807440000|2024-11-05 11:50:40|||||||||2
1730807960000|2024-11-05 11:59:20|||||||||1
1730808000000|2024-11-05 12:00:00|||||||||1
1730808100000|2024-11-05 12:01:40|||||||||10
1730808120000|2024-11-05 12:02:00|||||||||28
1730808150000|2024-11-05 12:02:30|||||||||3
1730808160000|2024-11-05 12:02:40|||||||||2
1730808210000|2024-11-05 12:03:30|||||||||1
1730808220000|2024-11-05 12:03:40|||||||||3
1730808240000|2024-11-05 12:04:00|||||||||4
1730808350000|2024-11-05 12:05:50|||||||||3
1730808500000|2024-11-05 12:08:20|||||||||1
1730809180000|2024-11-05 12:19:40|||||||||6
1730809210000|2024-11-05 12:20:10|||||||||10
1730809220000|2024-11-05 12:20:20|||||||||2
1730809260000|2024-11-05 12:21:00|||||||||5
1730809300000|2024-11-05 12:21:40|||||||||1
1730809320000|2024-11-05 12:22:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|49
1730809330000|2024-11-05 12:22:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|5
1730809390000|2024-11-05 12:23:10|||||||||1
1730809400000|2024-11-05 12:23:20|||||||||4
1730809420000|2024-11-05 12:23:40|||||||||4
1730809440000|2024-11-05 12:24:00|||||||||4
1730809590000|2024-11-05 12:26:30|||||||||6
1730809900000|2024-11-05 12:31:40|||||||||1
1730809930000|2024-11-05 12:32:10|||||||||1
1730809990000|2024-11-05 12:33:10|||||||||6
1730810010000|2024-11-05 12:33:30|||||||||11
1730810120000|2024-11-05 12:35:20|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|0
1730810270000|2024-11-05 12:37:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1730810280000|2024-11-05 12:38:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|17
1730810290000|2024-11-05 12:38:10|||||||||9
1730810300000|2024-11-05 12:38:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|9
1730810310000|2024-11-05 12:38:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1730810320000|2024-11-05 12:38:40|18.97|18.81|18.96|18.8|18.97|18.81|18.96|18.8|3
1730810330000|2024-11-05 12:38:50|||||||||5
1730810340000|2024-11-05 12:39:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1730810350000|2024-11-05 12:39:10|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|0
1730810360000|2024-11-05 12:39:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1730810370000|2024-11-05 12:39:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|0
1730810390000|2024-11-05 12:39:50|||||||||1
1730810400000|2024-11-05 12:40:00|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1730810410000|2024-11-05 12:40:10|18.98|18.82|18.99|18.83|18.99|18.83|18.97|18.81|0
1730810420000|2024-11-05 12:40:20|19.01|18.85|18.97|18.81|19.01|18.85|18.96|18.8|1
1730810430000|2024-11-05 12:40:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|0
1730810440000|2024-11-05 12:40:40|||||||||4
1730810460000|2024-11-05 12:41:00|||||||||1
1730810490000|2024-11-05 12:41:30|||||||||3
1730810510000|2024-11-05 12:41:50|||||||||7
1730810520000|2024-11-05 12:42:00|||||||||1
1730810620000|2024-11-05 12:43:40|||||||||1
1730810680000|2024-11-05 12:44:40|||||||||1
1730810690000|2024-11-05 12:44:50|||||||||1
1730810700000|2024-11-05 12:45:00|||||||||7
1730810750000|2024-11-05 12:45:50|||||||||1
1730810760000|2024-11-05 12:46:00|||||||||1
1730810910000|2024-11-05 12:48:30|||||||||1
1730810980000|2024-11-05 12:49:40|||||||||1
1730811000000|2024-11-05 12:50:00|18.94|18.78|18.96|18.8|18.96|18.8|18.94|18.78|27
1730811040000|2024-11-05 12:50:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|12
1730811070000|2024-11-05 12:51:10|||||||||65
1730811080000|2024-11-05 12:51:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|9
1730811110000|2024-11-05 12:51:50|||||||||2
1730811160000|2024-11-05 12:52:40|||||||||2
1730811190000|2024-11-05 12:53:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|17
1730811200000|2024-11-05 12:53:20|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|0
1730811220000|2024-11-05 12:53:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1730811230000|2024-11-05 12:53:50|||||||||4
1730811240000|2024-11-05 12:54:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|6
1730811290000|2024-11-05 12:54:50|||||||||10
1730811300000|2024-11-05 12:55:00|||||||||20
1730811320000|2024-11-05 12:55:20|||||||||2
1730811330000|2024-11-05 12:55:30|||||||||1
1730811430000|2024-11-05 12:57:10|||||||||2
1730811470000|2024-11-05 12:57:50|||||||||1
1730811570000|2024-11-05 12:59:30|||||||||7
1730811600000|2024-11-05 13:00:00|||||||||7
1730811610000|2024-11-05 13:00:10|||||||||1
1730811630000|2024-11-05 13:00:30|||||||||82
1730811640000|2024-11-05 13:00:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|17
1730811650000|2024-11-05 13:00:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1730811700000|2024-11-05 13:01:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1730811710000|2024-11-05 13:01:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730811730000|2024-11-05 13:02:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1730811740000|2024-11-05 13:02:20|||||||||1
1730811790000|2024-11-05 13:03:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1730811800000|2024-11-05 13:03:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|11
1730811810000|2024-11-05 13:03:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1730811820000|2024-11-05 13:03:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730811850000|2024-11-05 13:04:10|||||||||1
1730811860000|2024-11-05 13:04:20|||||||||1
1730812040000|2024-11-05 13:07:20|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1730812050000|2024-11-05 13:07:30|||||||||1
1730812110000|2024-11-05 13:08:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730812230000|2024-11-05 13:10:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1730812240000|2024-11-05 13:10:40|||||||||1
1730812250000|2024-11-05 13:10:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1730812270000|2024-11-05 13:11:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1730812320000|2024-11-05 13:12:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|15
1730812370000|2024-11-05 13:12:50|||||||||1
1730812410000|2024-11-05 13:13:30|||||||||1
1730812440000|2024-11-05 13:14:00|||||||||1
1730812470000|2024-11-05 13:14:30|||||||||1
1730812500000|2024-11-05 13:15:00|||||||||5
1730812710000|2024-11-05 13:18:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1730812870000|2024-11-05 13:21:10|||||||||1
1730812890000|2024-11-05 13:21:30|||||||||1
1730812930000|2024-11-05 13:22:10|||||||||1
1730812970000|2024-11-05 13:22:50|||||||||2
1730812980000|2024-11-05 13:23:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|61
1730813000000|2024-11-05 13:23:20|||||||||3
1730813030000|2024-11-05 13:23:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|7
1730813080000|2024-11-05 13:24:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1730813100000|2024-11-05 13:25:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|9
1730813140000|2024-11-05 13:25:40|||||||||1
1730813260000|2024-11-05 13:27:40|||||||||5
1730813280000|2024-11-05 13:28:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|0
1730813290000|2024-11-05 13:28:10|||||||||1
1730813310000|2024-11-05 13:28:30|||||||||2
1730813320000|2024-11-05 13:28:40|||||||||1
1730813380000|2024-11-05 13:29:40|||||||||1
1730813400000|2024-11-05 13:30:00|||||||||1
1730813410000|2024-11-05 13:30:10|18.86|18.7|18.87|18.71|18.87|18.71|18.85|18.69|19
1730813420000|2024-11-05 13:30:20|18.86|18.7|18.82|18.66|18.86|18.7|18.82|18.66|1
1730813430000|2024-11-05 13:30:30|||||||||13
1730813480000|2024-11-05 13:31:20|||||||||1
1730813740000|2024-11-05 13:35:40|||||||||14
1730813760000|2024-11-05 13:36:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|26
1730813780000|2024-11-05 13:36:20|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|5
1730813790000|2024-11-05 13:36:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|136
1730813800000|2024-11-05 13:36:40|||||||||2
1730813970000|2024-11-05 13:39:30|||||||||15
1730813980000|2024-11-05 13:39:40|||||||||1
1730814000000|2024-11-05 13:40:00|||||||||1
1730814020000|2024-11-05 13:40:20|||||||||71
1730814030000|2024-11-05 13:40:30|||||||||2
1730814040000|2024-11-05 13:40:40|||||||||4
1730814070000|2024-11-05 13:41:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|84
1730814090000|2024-11-05 13:41:30|||||||||1
1730814110000|2024-11-05 13:41:50|||||||||66
1730814130000|2024-11-05 13:42:10|||||||||34
1730814140000|2024-11-05 13:42:20|||||||||16
1730814220000|2024-11-05 13:43:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1730814250000|2024-11-05 13:44:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|39
1730814270000|2024-11-05 13:44:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|4
1730814290000|2024-11-05 13:44:50|||||||||1
1730814330000|2024-11-05 13:45:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|6
1730814340000|2024-11-05 13:45:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|82
1730814370000|2024-11-05 13:46:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1730814450000|2024-11-05 13:47:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|4
1730814480000|2024-11-05 13:48:00|||||||||2
1730814560000|2024-11-05 13:49:20|||||||||3
1730814630000|2024-11-05 13:50:30|||||||||1
1730814680000|2024-11-05 13:51:20|||||||||9
1730814940000|2024-11-05 13:55:40|||||||||1
1730814990000|2024-11-05 13:56:30|||||||||3
1730815010000|2024-11-05 13:56:50|||||||||18
1730815020000|2024-11-05 13:57:00|18.88|18.72|18.87|18.71|18.89|18.73|18.87|18.71|4
1730815030000|2024-11-05 13:57:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1730815040000|2024-11-05 13:57:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1730815050000|2024-11-05 13:57:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|4
1730815070000|2024-11-05 13:57:50|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|17
1730815150000|2024-11-05 13:59:10|||||||||2
1730815160000|2024-11-05 13:59:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1730815200000|2024-11-05 14:00:00|||||||||6
1730815220000|2024-11-05 14:00:20|||||||||18
1730815230000|2024-11-05 14:00:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|6
1730815240000|2024-11-05 14:00:40|||||||||1
1730815260000|2024-11-05 14:01:00|18.9|18.74|18.92|18.76|18.92|18.76|18.89|18.73|0
1730815280000|2024-11-05 14:01:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1730815350000|2024-11-05 14:02:30|||||||||2
1730815360000|2024-11-05 14:02:40|||||||||10
1730815400000|2024-11-05 14:03:20|||||||||3
1730815460000|2024-11-05 14:04:20|||||||||1
1730815480000|2024-11-05 14:04:40|||||||||3
1730815630000|2024-11-05 14:07:10|||||||||4
1730815650000|2024-11-05 14:07:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|15
1730815670000|2024-11-05 14:07:50|||||||||4
1730815680000|2024-11-05 14:08:00|||||||||2
1730815700000|2024-11-05 14:08:20|||||||||1
1730815800000|2024-11-05 14:10:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1730815810000|2024-11-05 14:10:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1730815850000|2024-11-05 14:10:50|||||||||5
1730816060000|2024-11-05 14:14:20|||||||||3
1730816070000|2024-11-05 14:14:30|||||||||2
1730816080000|2024-11-05 14:14:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1730816090000|2024-11-05 14:14:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1730816130000|2024-11-05 14:15:30|||||||||32
1730816140000|2024-11-05 14:15:40|||||||||1
1730816150000|2024-11-05 14:15:50|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|22
1730816160000|2024-11-05 14:16:00|||||||||7
1730816180000|2024-11-05 14:16:20|||||||||2
1730816190000|2024-11-05 14:16:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|86
1730816200000|2024-11-05 14:16:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|61
1730816270000|2024-11-05 14:17:50|||||||||2
1730816300000|2024-11-05 14:18:20|||||||||2
1730816320000|2024-11-05 14:18:40|||||||||1
1730816340000|2024-11-05 14:19:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1730816350000|2024-11-05 14:19:10|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|13
1730816360000|2024-11-05 14:19:20|||||||||1
1730816390000|2024-11-05 14:19:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|25
1730816400000|2024-11-05 14:20:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1730816410000|2024-11-05 14:20:10|||||||||4
1730816420000|2024-11-05 14:20:20|||||||||2
1730816430000|2024-11-05 14:20:30|||||||||2
1730816560000|2024-11-05 14:22:40|||||||||1
1730816590000|2024-11-05 14:23:10|||||||||1
1730816640000|2024-11-05 14:24:00|||||||||1
1730816660000|2024-11-05 14:24:20|||||||||1
1730816670000|2024-11-05 14:24:30|||||||||6
1730816700000|2024-11-05 14:25:00|18.82|18.66|18.84|18.68|18.87|18.71|18.82|18.66|67
1730816710000|2024-11-05 14:25:10|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|1
1730816720000|2024-11-05 14:25:20|18.85|18.69|18.87|18.71|18.87|18.71|18.84|18.68|1
1730816860000|2024-11-05 14:27:40|||||||||2
1730816880000|2024-11-05 14:28:00|||||||||2
1730816920000|2024-11-05 14:28:40|||||||||5
1730816930000|2024-11-05 14:28:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1730816950000|2024-11-05 14:29:10|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|0
1730816990000|2024-11-05 14:29:50|||||||||2
1730817000000|2024-11-05 14:30:00|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|72
1730817010000|2024-11-05 14:30:10|||||||||16
1730817020000|2024-11-05 14:30:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|5
1730817030000|2024-11-05 14:30:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1730817040000|2024-11-05 14:30:40|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|54
1730817060000|2024-11-05 14:31:00|||||||||11
1730817070000|2024-11-05 14:31:10|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|25
1730817080000|2024-11-05 14:31:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|129
1730817090000|2024-11-05 14:31:30|||||||||19
1730817100000|2024-11-05 14:31:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1730817110000|2024-11-05 14:31:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|20
1730817120000|2024-11-05 14:32:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|55
1730817130000|2024-11-05 14:32:10|18.68|18.52|18.67|18.51|18.7|18.54|18.67|18.51|110
1730817140000|2024-11-05 14:32:20|||||||||4
1730817150000|2024-11-05 14:32:30|||||||||9
1730817160000|2024-11-05 14:32:40|||||||||3
1730817170000|2024-11-05 14:32:50|||||||||1
1730817190000|2024-11-05 14:33:10|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|0
1730817200000|2024-11-05 14:33:20|||||||||2
1730817210000|2024-11-05 14:33:30|||||||||31
1730817230000|2024-11-05 14:33:50|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|392
1730817240000|2024-11-05 14:34:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1730817250000|2024-11-05 14:34:10|||||||||1
1730817260000|2024-11-05 14:34:20|||||||||13
1730817270000|2024-11-05 14:34:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|14
1730817280000|2024-11-05 14:34:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|34
1730817290000|2024-11-05 14:34:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1730817300000|2024-11-05 14:35:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|1
1730817310000|2024-11-05 14:35:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1730817320000|2024-11-05 14:35:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1730817330000|2024-11-05 14:35:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|69
1730817370000|2024-11-05 14:36:10|||||||||25
1730817380000|2024-11-05 14:36:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|40
1730817390000|2024-11-05 14:36:30|||||||||152
1730817400000|2024-11-05 14:36:40|||||||||5
1730817420000|2024-11-05 14:37:00|||||||||3
1730817430000|2024-11-05 14:37:10|||||||||3
1730817440000|2024-11-05 14:37:20|||||||||5
1730817450000|2024-11-05 14:37:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|228
1730817460000|2024-11-05 14:37:40|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|7
1730817470000|2024-11-05 14:37:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|33
1730817480000|2024-11-05 14:38:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|117
1730817490000|2024-11-05 14:38:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|126
1730817500000|2024-11-05 14:38:20|||||||||6
1730817510000|2024-11-05 14:38:30|||||||||40
1730817520000|2024-11-05 14:38:40|||||||||4
1730817530000|2024-11-05 14:38:50|||||||||20
1730817540000|2024-11-05 14:39:00|||||||||9
1730817550000|2024-11-05 14:39:10|||||||||22
1730817560000|2024-11-05 14:39:20|||||||||18
1730817570000|2024-11-05 14:39:30|||||||||208
1730817580000|2024-11-05 14:39:40|||||||||71
1730817590000|2024-11-05 14:39:50|||||||||207
1730817600000|2024-11-05 14:40:00|||||||||4
1730817610000|2024-11-05 14:40:10|||||||||35
1730817620000|2024-11-05 14:40:20|||||||||10
1730817640000|2024-11-05 14:40:40|||||||||70
1730817650000|2024-11-05 14:40:50|||||||||7
1730817660000|2024-11-05 14:41:00|||||||||8
1730817670000|2024-11-05 14:41:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|100
1730817680000|2024-11-05 14:41:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|33
1730817690000|2024-11-05 14:41:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|10
1730817700000|2024-11-05 14:41:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|10
1730817710000|2024-11-05 14:41:50|||||||||5
1730817720000|2024-11-05 14:42:00|||||||||20
1730817730000|2024-11-05 14:42:10|||||||||38
1730817740000|2024-11-05 14:42:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|115
1730817750000|2024-11-05 14:42:30|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|6
1730817760000|2024-11-05 14:42:40|18.6|18.44|18.6|18.44|18.62|18.46|18.58|18.42|56
1730817770000|2024-11-05 14:42:50|18.62|18.46|18.6|18.44|18.62|18.46|18.58|18.42|2
1730817780000|2024-11-05 14:43:00|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|93
1730817790000|2024-11-05 14:43:10|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|27
1730817800000|2024-11-05 14:43:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1730817810000|2024-11-05 14:43:30|||||||||118
1730817820000|2024-11-05 14:43:40|||||||||1
1730817840000|2024-11-05 14:44:00|||||||||29
1730817860000|2024-11-05 14:44:20|||||||||4
1730817870000|2024-11-05 14:44:30|||||||||2
1730817890000|2024-11-05 14:44:50|||||||||116
1730817900000|2024-11-05 14:45:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1730817910000|2024-11-05 14:45:10|||||||||1
1730817930000|2024-11-05 14:45:30|||||||||16
1730817940000|2024-11-05 14:45:40|||||||||21
1730817950000|2024-11-05 14:45:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|113
1730817960000|2024-11-05 14:46:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|100
1730817970000|2024-11-05 14:46:10|||||||||3
1730817980000|2024-11-05 14:46:20|||||||||10
1730818000000|2024-11-05 14:46:40|||||||||16
1730818010000|2024-11-05 14:46:50|||||||||6
1730818020000|2024-11-05 14:47:00|||||||||3
1730818040000|2024-11-05 14:47:20|||||||||20
1730818050000|2024-11-05 14:47:30|||||||||2
1730818060000|2024-11-05 14:47:40|||||||||1
1730818070000|2024-11-05 14:47:50|||||||||2
1730818080000|2024-11-05 14:48:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|141
1730818090000|2024-11-05 14:48:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|65
1730818100000|2024-11-05 14:48:20|||||||||49
1730818110000|2024-11-05 14:48:30|||||||||4
1730818120000|2024-11-05 14:48:40|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|103
1730818130000|2024-11-05 14:48:50|||||||||2
1730818140000|2024-11-05 14:49:00|||||||||29
1730818150000|2024-11-05 14:49:10|||||||||131
1730818160000|2024-11-05 14:49:20|||||||||29
1730818170000|2024-11-05 14:49:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|47
1730818180000|2024-11-05 14:49:40|||||||||97
1730818190000|2024-11-05 14:49:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|17
1730818200000|2024-11-05 14:50:00|||||||||1
1730818210000|2024-11-05 14:50:10|||||||||13
1730818220000|2024-11-05 14:50:20|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|109
1730818230000|2024-11-05 14:50:30|||||||||1
1730818240000|2024-11-05 14:50:40|||||||||2
1730818250000|2024-11-05 14:50:50|||||||||9
1730818260000|2024-11-05 14:51:00|||||||||20
1730818280000|2024-11-05 14:51:20|||||||||4
1730818290000|2024-11-05 14:51:30|||||||||19
1730818300000|2024-11-05 14:51:40|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|52
1730818310000|2024-11-05 14:51:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|29
1730818320000|2024-11-05 14:52:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|7
1730818330000|2024-11-05 14:52:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|8
1730818340000|2024-11-05 14:52:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|13
1730818350000|2024-11-05 14:52:30|||||||||3
1730818360000|2024-11-05 14:52:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|44
1730818370000|2024-11-05 14:52:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|6
1730818380000|2024-11-05 14:53:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|72
1730818390000|2024-11-05 14:53:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|8
1730818400000|2024-11-05 14:53:20|||||||||3
1730818410000|2024-11-05 14:53:30|||||||||2
1730818420000|2024-11-05 14:53:40|||||||||8
1730818440000|2024-11-05 14:54:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1730818450000|2024-11-05 14:54:10|||||||||51
1730818460000|2024-11-05 14:54:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|17
1730818480000|2024-11-05 14:54:40|||||||||31
1730818490000|2024-11-05 14:54:50|||||||||11
1730818500000|2024-11-05 14:55:00|||||||||54
1730818520000|2024-11-05 14:55:20|||||||||10
1730818530000|2024-11-05 14:55:30|||||||||5
1730818540000|2024-11-05 14:55:40|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|8
1730818550000|2024-11-05 14:55:50|||||||||5
1730818560000|2024-11-05 14:56:00|||||||||7
1730818570000|2024-11-05 14:56:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1730818580000|2024-11-05 14:56:20|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|0
1730818590000|2024-11-05 14:56:30|||||||||3
1730818600000|2024-11-05 14:56:40|||||||||2
1730818610000|2024-11-05 14:56:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1730818620000|2024-11-05 14:57:00|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|64
1730818630000|2024-11-05 14:57:10|||||||||39
1730818640000|2024-11-05 14:57:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1730818650000|2024-11-05 14:57:30|18.55|18.39|18.53|18.37|18.57|18.41|18.53|18.37|0
1730818670000|2024-11-05 14:57:50|||||||||4
1730818680000|2024-11-05 14:58:00|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|3
1730818690000|2024-11-05 14:58:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|114
1730818700000|2024-11-05 14:58:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1730818710000|2024-11-05 14:58:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1730818720000|2024-11-05 14:58:40|||||||||2
1730818730000|2024-11-05 14:58:50|||||||||1
1730818740000|2024-11-05 14:59:00|||||||||1
1730818750000|2024-11-05 14:59:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|44
1730818760000|2024-11-05 14:59:20|18.53|18.37|18.55|18.39|18.57|18.41|18.52|18.36|11
1730818770000|2024-11-05 14:59:30|18.54|18.38|18.55|18.39|18.57|18.41|18.52|18.36|30
1730818780000|2024-11-05 14:59:40|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|12
1730818790000|2024-11-05 14:59:50|||||||||3
1730818800000|2024-11-05 15:00:00|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|53
1730818810000|2024-11-05 15:00:10|18.53|18.37|18.55|18.39|18.57|18.41|18.53|18.37|119
1730818820000|2024-11-05 15:00:20|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|22
1730818830000|2024-11-05 15:00:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|20
1730818840000|2024-11-05 15:00:40|||||||||3
1730818850000|2024-11-05 15:00:50|||||||||1
1730818860000|2024-11-05 15:01:00|||||||||3
1730818870000|2024-11-05 15:01:10|18.55|18.39|18.53|18.37|18.57|18.41|18.53|18.37|10
1730818880000|2024-11-05 15:01:20|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|8
1730818890000|2024-11-05 15:01:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|145
1730818900000|2024-11-05 15:01:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1730818910000|2024-11-05 15:01:50|||||||||1
1730818920000|2024-11-05 15:02:00|||||||||33
1730818930000|2024-11-05 15:02:10|||||||||1
1730818940000|2024-11-05 15:02:20|||||||||15
1730818950000|2024-11-05 15:02:30|||||||||3
1730818960000|2024-11-05 15:02:40|||||||||2
1730818970000|2024-11-05 15:02:50|||||||||1
1730818980000|2024-11-05 15:03:00|||||||||8
1730818990000|2024-11-05 15:03:10|||||||||20
1730819000000|2024-11-05 15:03:20|||||||||40
1730819010000|2024-11-05 15:03:30|||||||||18
1730819020000|2024-11-05 15:03:40|||||||||1
1730819030000|2024-11-05 15:03:50|||||||||2
1730819040000|2024-11-05 15:04:00|||||||||2
1730819060000|2024-11-05 15:04:20|||||||||9
1730819070000|2024-11-05 15:04:30|||||||||9
1730819080000|2024-11-05 15:04:40|||||||||11
1730819090000|2024-11-05 15:04:50|||||||||88
1730819100000|2024-11-05 15:05:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|142
1730819110000|2024-11-05 15:05:10|||||||||1
1730819120000|2024-11-05 15:05:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|14
1730819130000|2024-11-05 15:05:30|||||||||1
1730819140000|2024-11-05 15:05:40|||||||||2
1730819150000|2024-11-05 15:05:50|||||||||18
1730819160000|2024-11-05 15:06:00|||||||||69
1730819180000|2024-11-05 15:06:20|||||||||4
1730819190000|2024-11-05 15:06:30|||||||||4
1730819200000|2024-11-05 15:06:40|||||||||1
1730819210000|2024-11-05 15:06:50|||||||||36
1730819220000|2024-11-05 15:07:00|||||||||50
1730819230000|2024-11-05 15:07:10|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|19
1730819240000|2024-11-05 15:07:20|||||||||4
1730819250000|2024-11-05 15:07:30|||||||||6
1730819260000|2024-11-05 15:07:40|||||||||61
1730819270000|2024-11-05 15:07:50|||||||||1
1730819280000|2024-11-05 15:08:00|||||||||17
1730819290000|2024-11-05 15:08:10|||||||||15
1730819300000|2024-11-05 15:08:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|119
1730819310000|2024-11-05 15:08:30|||||||||33
1730819320000|2024-11-05 15:08:40|||||||||2
1730819330000|2024-11-05 15:08:50|||||||||10
1730819340000|2024-11-05 15:09:00|||||||||4
1730819350000|2024-11-05 15:09:10|||||||||12
1730819360000|2024-11-05 15:09:20|||||||||2
1730819370000|2024-11-05 15:09:30|||||||||8
1730819380000|2024-11-05 15:09:40|||||||||12
1730819390000|2024-11-05 15:09:50|||||||||3
1730819400000|2024-11-05 15:10:00|||||||||10
1730819410000|2024-11-05 15:10:10|||||||||20
1730819420000|2024-11-05 15:10:20|||||||||23
1730819430000|2024-11-05 15:10:30|||||||||3
1730819440000|2024-11-05 15:10:40|||||||||9
1730819450000|2024-11-05 15:10:50|||||||||1
1730819460000|2024-11-05 15:11:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|14
1730819470000|2024-11-05 15:11:10|||||||||6
1730819480000|2024-11-05 15:11:20|||||||||7
1730819490000|2024-11-05 15:11:30|||||||||36
1730819500000|2024-11-05 15:11:40|||||||||29
1730819510000|2024-11-05 15:11:50|||||||||53
1730819520000|2024-11-05 15:12:00|||||||||8
1730819530000|2024-11-05 15:12:10|||||||||8
1730819540000|2024-11-05 15:12:20|||||||||5
1730819550000|2024-11-05 15:12:30|||||||||1
1730819570000|2024-11-05 15:12:50|||||||||2
1730819580000|2024-11-05 15:13:00|||||||||39
1730819590000|2024-11-05 15:13:10|||||||||1
1730819600000|2024-11-05 15:13:20|||||||||9
1730819610000|2024-11-05 15:13:30|||||||||14
1730819620000|2024-11-05 15:13:40|||||||||7
1730819630000|2024-11-05 15:13:50|||||||||11
1730819640000|2024-11-05 15:14:00|||||||||3
1730819650000|2024-11-05 15:14:10|||||||||1
1730819660000|2024-11-05 15:14:20|||||||||3
1730819670000|2024-11-05 15:14:30|||||||||13
1730819680000|2024-11-05 15:14:40|||||||||6
1730819690000|2024-11-05 15:14:50|||||||||7
1730819700000|2024-11-05 15:15:00|||||||||8
1730819710000|2024-11-05 15:15:10|||||||||23
1730819720000|2024-11-05 15:15:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|41
1730819730000|2024-11-05 15:15:30|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|33
1730819740000|2024-11-05 15:15:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|24
1730819750000|2024-11-05 15:15:50|||||||||18
1730819760000|2024-11-05 15:16:00|||||||||10
1730819770000|2024-11-05 15:16:10|||||||||18
1730819780000|2024-11-05 15:16:20|||||||||17
1730819790000|2024-11-05 15:16:30|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|250
1730819800000|2024-11-05 15:16:40|||||||||9
1730819810000|2024-11-05 15:16:50|||||||||10
1730819820000|2024-11-05 15:17:00|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|9
1730819830000|2024-11-05 15:17:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|32
1730819840000|2024-11-05 15:17:20|||||||||16
1730819850000|2024-11-05 15:17:30|||||||||12
1730819860000|2024-11-05 15:17:40|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|189
1730819870000|2024-11-05 15:17:50|||||||||10
1730819880000|2024-11-05 15:18:00|||||||||11
1730819890000|2024-11-05 15:18:10|||||||||24
1730819900000|2024-11-05 15:18:20|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|118
1730819910000|2024-11-05 15:18:30|||||||||21
1730819920000|2024-11-05 15:18:40|||||||||21
1730819930000|2024-11-05 15:18:50|||||||||13
1730819940000|2024-11-05 15:19:00|||||||||8
1730819950000|2024-11-05 15:19:10|||||||||22
1730819960000|2024-11-05 15:19:20|||||||||23
1730819970000|2024-11-05 15:19:30|||||||||10
1730819980000|2024-11-05 15:19:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|16
1730819990000|2024-11-05 15:19:50|||||||||30
1730820000000|2024-11-05 15:20:00|||||||||15
1730820010000|2024-11-05 15:20:10|||||||||17
1730820020000|2024-11-05 15:20:20|||||||||21
1730820030000|2024-11-05 15:20:30|||||||||10
1730820040000|2024-11-05 15:20:40|||||||||18
1730820050000|2024-11-05 15:20:50|||||||||14
1730820060000|2024-11-05 15:21:00|||||||||12
1730820070000|2024-11-05 15:21:10|||||||||92
1730820080000|2024-11-05 15:21:20|||||||||16
1730820090000|2024-11-05 15:21:30|||||||||11
1730820100000|2024-11-05 15:21:40|||||||||18
1730820110000|2024-11-05 15:21:50|||||||||10
1730820120000|2024-11-05 15:22:00|||||||||12
1730820130000|2024-11-05 15:22:10|||||||||22
1730820140000|2024-11-05 15:22:20|||||||||17
1730820150000|2024-11-05 15:22:30|||||||||10
1730820160000|2024-11-05 15:22:40|||||||||13
1730820170000|2024-11-05 15:22:50|||||||||13
1730820180000|2024-11-05 15:23:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|19
1730820190000|2024-11-05 15:23:10|||||||||19
1730820200000|2024-11-05 15:23:20|||||||||38
1730820210000|2024-11-05 15:23:30|||||||||27
1730820220000|2024-11-05 15:23:40|||||||||32
1730820230000|2024-11-05 15:23:50|||||||||13
1730820240000|2024-11-05 15:24:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|91
1730820250000|2024-11-05 15:24:10|||||||||18
1730820260000|2024-11-05 15:24:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|48
1730820270000|2024-11-05 15:24:30|||||||||13
1730820280000|2024-11-05 15:24:40|||||||||33
1730820290000|2024-11-05 15:24:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|139
1730820300000|2024-11-05 15:25:00|||||||||8
1730820310000|2024-11-05 15:25:10|||||||||20
1730820320000|2024-11-05 15:25:20|||||||||29
1730820330000|2024-11-05 15:25:30|||||||||9
1730820340000|2024-11-05 15:25:40|||||||||24
1730820350000|2024-11-05 15:25:50|||||||||10
1730820360000|2024-11-05 15:26:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|103
1730820370000|2024-11-05 15:26:10|||||||||22
1730820380000|2024-11-05 15:26:20|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|16
1730820390000|2024-11-05 15:26:30|||||||||22
1730820400000|2024-11-05 15:26:40|||||||||13
1730820410000|2024-11-05 15:26:50|||||||||9
1730820420000|2024-11-05 15:27:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|46
1730820430000|2024-11-05 15:27:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|39
1730820440000|2024-11-05 15:27:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1730820450000|2024-11-05 15:27:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|11
1730820460000|2024-11-05 15:27:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|49
1730820470000|2024-11-05 15:27:50|||||||||107
1730820480000|2024-11-05 15:28:00|||||||||9
1730820490000|2024-11-05 15:28:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|90
1730820500000|2024-11-05 15:28:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|100
1730820510000|2024-11-05 15:28:30|||||||||9
1730820520000|2024-11-05 15:28:40|||||||||34
1730820530000|2024-11-05 15:28:50|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|18
1730820540000|2024-11-05 15:29:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|10
1730820550000|2024-11-05 15:29:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|40
1730820560000|2024-11-05 15:29:20|||||||||17
1730820570000|2024-11-05 15:29:30|||||||||10
1730820580000|2024-11-05 15:29:40|||||||||10
1730820590000|2024-11-05 15:29:50|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|51
1730820600000|2024-11-05 15:30:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1730820610000|2024-11-05 15:30:10|18.5|18.34|18.48|18.32|18.5|18.34|18.47|18.31|13
1730820620000|2024-11-05 15:30:20|18.47|18.31|18.48|18.32|18.5|18.34|18.47|18.31|10
1730820630000|2024-11-05 15:30:30|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|1
1730820640000|2024-11-05 15:30:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1730820650000|2024-11-05 15:30:50|||||||||3
1730820660000|2024-11-05 15:31:00|||||||||7
1730820670000|2024-11-05 15:31:10|||||||||1
1730820680000|2024-11-05 15:31:20|||||||||22
1730820690000|2024-11-05 15:31:30|||||||||3
1730820700000|2024-11-05 15:31:40|||||||||3
1730820710000|2024-11-05 15:31:50|||||||||11
1730820720000|2024-11-05 15:32:00|||||||||7
1730820730000|2024-11-05 15:32:10|||||||||13
1730820740000|2024-11-05 15:32:20|||||||||7
1730820750000|2024-11-05 15:32:30|||||||||50
1730820760000|2024-11-05 15:32:40|||||||||6
1730820770000|2024-11-05 15:32:50|||||||||2
1730820780000|2024-11-05 15:33:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|7
1730820790000|2024-11-05 15:33:10|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|7
1730820810000|2024-11-05 15:33:30|||||||||8
1730820820000|2024-11-05 15:33:40|||||||||1
1730820830000|2024-11-05 15:33:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|15
1730820840000|2024-11-05 15:34:00|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|1
1730820850000|2024-11-05 15:34:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|18
1730820860000|2024-11-05 15:34:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|26
1730820870000|2024-11-05 15:34:30|||||||||13
1730820880000|2024-11-05 15:34:40|||||||||29
1730820890000|2024-11-05 15:34:50|||||||||14
1730820900000|2024-11-05 15:35:00|||||||||7
1730820910000|2024-11-05 15:35:10|||||||||9
1730820920000|2024-11-05 15:35:20|||||||||4
1730820930000|2024-11-05 15:35:30|||||||||33
1730820940000|2024-11-05 15:35:40|||||||||11
1730820960000|2024-11-05 15:36:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|227
1730820970000|2024-11-05 15:36:10|||||||||61
1730820980000|2024-11-05 15:36:20|||||||||15
1730820990000|2024-11-05 15:36:30|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|25
1730821000000|2024-11-05 15:36:40|||||||||2
1730821010000|2024-11-05 15:36:50|||||||||14
1730821020000|2024-11-05 15:37:00|||||||||1
1730821030000|2024-11-05 15:37:10|||||||||54
1730821040000|2024-11-05 15:37:20|||||||||3
1730821050000|2024-11-05 15:37:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|67
1730821060000|2024-11-05 15:37:40|18.4|18.24|18.43|18.27|18.43|18.27|18.39|18.23|28
1730821090000|2024-11-05 15:38:10|||||||||2
1730821100000|2024-11-05 15:38:20|||||||||59
1730821110000|2024-11-05 15:38:30|||||||||12
1730821120000|2024-11-05 15:38:40|||||||||10
1730821140000|2024-11-05 15:39:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|27
1730821150000|2024-11-05 15:39:10|||||||||3
1730821160000|2024-11-05 15:39:20|||||||||10
1730821170000|2024-11-05 15:39:30|||||||||4
1730821180000|2024-11-05 15:39:40|||||||||12
1730821190000|2024-11-05 15:39:50|||||||||8
1730821200000|2024-11-05 15:40:00|||||||||45
1730821210000|2024-11-05 15:40:10|||||||||7
1730821220000|2024-11-05 15:40:20|||||||||6
1730821230000|2024-11-05 15:40:30|||||||||111
1730821240000|2024-11-05 15:40:40|||||||||2
1730821250000|2024-11-05 15:40:50|||||||||20
1730821260000|2024-11-05 15:41:00|||||||||1
1730821270000|2024-11-05 15:41:10|||||||||31
1730821280000|2024-11-05 15:41:20|||||||||7
1730821290000|2024-11-05 15:41:30|||||||||4
1730821300000|2024-11-05 15:41:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|11
1730821310000|2024-11-05 15:41:50|||||||||5
1730821320000|2024-11-05 15:42:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|250
1730821330000|2024-11-05 15:42:10|||||||||5
1730821340000|2024-11-05 15:42:20|||||||||3
1730821350000|2024-11-05 15:42:30|||||||||2
1730821360000|2024-11-05 15:42:40|||||||||1
1730821370000|2024-11-05 15:42:50|||||||||1
1730821380000|2024-11-05 15:43:00|||||||||5
1730821390000|2024-11-05 15:43:10|||||||||2
1730821400000|2024-11-05 15:43:20|||||||||1
1730821410000|2024-11-05 15:43:30|||||||||25
1730821420000|2024-11-05 15:43:40|||||||||2
1730821430000|2024-11-05 15:43:50|||||||||4
1730821440000|2024-11-05 15:44:00|||||||||1
1730821450000|2024-11-05 15:44:10|||||||||13
1730821460000|2024-11-05 15:44:20|||||||||13
1730821470000|2024-11-05 15:44:30|||||||||32
1730821480000|2024-11-05 15:44:40|||||||||36
1730821490000|2024-11-05 15:44:50|||||||||6
1730821500000|2024-11-05 15:45:00|||||||||13
1730821510000|2024-11-05 15:45:10|||||||||4
1730821520000|2024-11-05 15:45:20|||||||||44
1730821530000|2024-11-05 15:45:30|||||||||11
1730821540000|2024-11-05 15:45:40|||||||||7
1730821560000|2024-11-05 15:46:00|||||||||2
1730821570000|2024-11-05 15:46:10|||||||||1
1730821580000|2024-11-05 15:46:20|||||||||11
1730821590000|2024-11-05 15:46:30|||||||||8
1730821600000|2024-11-05 15:46:40|||||||||22
1730821610000|2024-11-05 15:46:50|||||||||15
1730821620000|2024-11-05 15:47:00|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|27
1730821630000|2024-11-05 15:47:10|||||||||4
1730821640000|2024-11-05 15:47:20|||||||||3
1730821650000|2024-11-05 15:47:30|||||||||2
1730821660000|2024-11-05 15:47:40|||||||||1
1730821670000|2024-11-05 15:47:50|||||||||1
1730821680000|2024-11-05 15:48:00|||||||||5
1730821690000|2024-11-05 15:48:10|||||||||9
1730821700000|2024-11-05 15:48:20|||||||||8
1730821710000|2024-11-05 15:48:30|||||||||1
1730821720000|2024-11-05 15:48:40|||||||||5
1730821730000|2024-11-05 15:48:50|||||||||4
1730821740000|2024-11-05 15:49:00|||||||||12
1730821750000|2024-11-05 15:49:10|||||||||2
1730821760000|2024-11-05 15:49:20|||||||||21
1730821770000|2024-11-05 15:49:30|||||||||2
1730821780000|2024-11-05 15:49:40|||||||||13
1730821790000|2024-11-05 15:49:50|||||||||7
1730821800000|2024-11-05 15:50:00|||||||||7
1730821810000|2024-11-05 15:50:10|||||||||7
1730821820000|2024-11-05 15:50:20|||||||||1
1730821830000|2024-11-05 15:50:30|||||||||19
1730821840000|2024-11-05 15:50:40|||||||||16
1730821850000|2024-11-05 15:50:50|||||||||12
1730821870000|2024-11-05 15:51:10|||||||||9
1730821880000|2024-11-05 15:51:20|||||||||12
1730821890000|2024-11-05 15:51:30|||||||||5
1730821900000|2024-11-05 15:51:40|||||||||16
1730821910000|2024-11-05 15:51:50|||||||||6
1730821920000|2024-11-05 15:52:00|||||||||5
1730821930000|2024-11-05 15:52:10|||||||||1
1730821940000|2024-11-05 15:52:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|198
1730821950000|2024-11-05 15:52:30|||||||||2
1730821960000|2024-11-05 15:52:40|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|54
1730821970000|2024-11-05 15:52:50|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|11
1730821980000|2024-11-05 15:53:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|42
1730821990000|2024-11-05 15:53:10|||||||||25
1730822010000|2024-11-05 15:53:30|||||||||1
1730822030000|2024-11-05 15:53:50|||||||||7
1730822040000|2024-11-05 15:54:00|||||||||25
1730822050000|2024-11-05 15:54:10|||||||||3
1730822060000|2024-11-05 15:54:20|||||||||20
1730822070000|2024-11-05 15:54:30|||||||||4
1730822080000|2024-11-05 15:54:40|||||||||7
1730822090000|2024-11-05 15:54:50|||||||||12
1730822100000|2024-11-05 15:55:00|||||||||50
1730822110000|2024-11-05 15:55:10|||||||||7
1730822120000|2024-11-05 15:55:20|||||||||9
1730822130000|2024-11-05 15:55:30|||||||||4
1730822140000|2024-11-05 15:55:40|||||||||23
1730822150000|2024-11-05 15:55:50|||||||||23
1730822160000|2024-11-05 15:56:00|||||||||20
1730822170000|2024-11-05 15:56:10|||||||||8
1730822180000|2024-11-05 15:56:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|24
1730822190000|2024-11-05 15:56:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|117
1730822200000|2024-11-05 15:56:40|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|80
1730822210000|2024-11-05 15:56:50|18.35|18.19|18.33|18.17|18.38|18.22|18.33|18.17|94
1730822220000|2024-11-05 15:57:00|||||||||4
1730822230000|2024-11-05 15:57:10|||||||||1
1730822240000|2024-11-05 15:57:20|||||||||2
1730822250000|2024-11-05 15:57:30|||||||||14
1730822260000|2024-11-05 15:57:40|||||||||2
1730822270000|2024-11-05 15:57:50|||||||||3
1730822280000|2024-11-05 15:58:00|||||||||4
1730822290000|2024-11-05 15:58:10|||||||||3
1730822300000|2024-11-05 15:58:20|||||||||9
1730822310000|2024-11-05 15:58:30|||||||||5
1730822320000|2024-11-05 15:58:40|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|369
1730822330000|2024-11-05 15:58:50|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|16
1730822340000|2024-11-05 15:59:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|13
1730822350000|2024-11-05 15:59:10|||||||||2
1730822360000|2024-11-05 15:59:20|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1730822370000|2024-11-05 15:59:30|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|23
1730822380000|2024-11-05 15:59:40|||||||||8
1730822390000|2024-11-05 15:59:50|||||||||14
1730822400000|2024-11-05 16:00:00|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|43
1730822410000|2024-11-05 16:00:10|||||||||13
1730822420000|2024-11-05 16:00:20|||||||||1
1730822430000|2024-11-05 16:00:30|||||||||4
1730822440000|2024-11-05 16:00:40|||||||||4
1730822450000|2024-11-05 16:00:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1730822460000|2024-11-05 16:01:00|||||||||2
1730822470000|2024-11-05 16:01:10|||||||||19
1730822480000|2024-11-05 16:01:20|||||||||1
1730822490000|2024-11-05 16:01:30|||||||||10
1730822500000|2024-11-05 16:01:40|||||||||6
1730822510000|2024-11-05 16:01:50|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|2
1730822520000|2024-11-05 16:02:00|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|11
1730822530000|2024-11-05 16:02:10|||||||||36
1730822540000|2024-11-05 16:02:20|||||||||35
1730822550000|2024-11-05 16:02:30|||||||||17
1730822560000|2024-11-05 16:02:40|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|13
1730822570000|2024-11-05 16:02:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1730822580000|2024-11-05 16:03:00|||||||||11
1730822590000|2024-11-05 16:03:10|||||||||1127
1730822600000|2024-11-05 16:03:20|||||||||27
1730822610000|2024-11-05 16:03:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|88
1730822620000|2024-11-05 16:03:40|||||||||5
1730822630000|2024-11-05 16:03:50|||||||||1
1730822640000|2024-11-05 16:04:00|||||||||23
1730822650000|2024-11-05 16:04:10|||||||||11
1730822660000|2024-11-05 16:04:20|||||||||5
1730822670000|2024-11-05 16:04:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|19
1730822680000|2024-11-05 16:04:40|||||||||15
1730822690000|2024-11-05 16:04:50|||||||||10
1730822700000|2024-11-05 16:05:00|||||||||19
1730822710000|2024-11-05 16:05:10|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|26
1730822720000|2024-11-05 16:05:20|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|3
1730822730000|2024-11-05 16:05:30|||||||||8
1730822740000|2024-11-05 16:05:40|||||||||2
1730822750000|2024-11-05 16:05:50|||||||||1
1730822760000|2024-11-05 16:06:00|||||||||21
1730822770000|2024-11-05 16:06:10|||||||||10
1730822780000|2024-11-05 16:06:20|||||||||1
1730822790000|2024-11-05 16:06:30|||||||||7
1730822800000|2024-11-05 16:06:40|||||||||3
1730822810000|2024-11-05 16:06:50|||||||||8
1730822820000|2024-11-05 16:07:00|||||||||8
1730822830000|2024-11-05 16:07:10|||||||||7
1730822840000|2024-11-05 16:07:20|||||||||3
1730822850000|2024-11-05 16:07:30|||||||||14
1730822860000|2024-11-05 16:07:40|||||||||25
1730822870000|2024-11-05 16:07:50|||||||||5
1730822880000|2024-11-05 16:08:00|18.31|18.15|18.3|18.14|18.33|18.17|18.3|18.14|18
1730822890000|2024-11-05 16:08:10|||||||||4
1730822900000|2024-11-05 16:08:20|||||||||5
1730822910000|2024-11-05 16:08:30|||||||||4
1730822920000|2024-11-05 16:08:40|||||||||6
1730822930000|2024-11-05 16:08:50|||||||||1
1730822940000|2024-11-05 16:09:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|141
1730822950000|2024-11-05 16:09:10|||||||||67
1730822960000|2024-11-05 16:09:20|||||||||16
1730822970000|2024-11-05 16:09:30|||||||||4
1730822980000|2024-11-05 16:09:40|||||||||3
1730822990000|2024-11-05 16:09:50|||||||||2
1730823000000|2024-11-05 16:10:00|||||||||5
1730823010000|2024-11-05 16:10:10|||||||||4
1730823020000|2024-11-05 16:10:20|||||||||1
1730823030000|2024-11-05 16:10:30|||||||||3
1730823040000|2024-11-05 16:10:40|||||||||1
1730823050000|2024-11-05 16:10:50|||||||||8
1730823060000|2024-11-05 16:11:00|||||||||5
1730823070000|2024-11-05 16:11:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|48
1730823080000|2024-11-05 16:11:20|||||||||3
1730823090000|2024-11-05 16:11:30|||||||||2
1730823100000|2024-11-05 16:11:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1730823110000|2024-11-05 16:11:50|||||||||2
1730823120000|2024-11-05 16:12:00|||||||||2
1730823140000|2024-11-05 16:12:20|||||||||25
1730823150000|2024-11-05 16:12:30|||||||||58
1730823160000|2024-11-05 16:12:40|||||||||6
1730823170000|2024-11-05 16:12:50|||||||||3
1730823180000|2024-11-05 16:13:00|||||||||17
1730823190000|2024-11-05 16:13:10|||||||||21
1730823200000|2024-11-05 16:13:20|||||||||151
1730823210000|2024-11-05 16:13:30|||||||||18
1730823220000|2024-11-05 16:13:40|||||||||5
1730823230000|2024-11-05 16:13:50|||||||||5
1730823240000|2024-11-05 16:14:00|||||||||9
1730823250000|2024-11-05 16:14:10|||||||||12
1730823260000|2024-11-05 16:14:20|||||||||7
1730823270000|2024-11-05 16:14:30|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|52
1730823280000|2024-11-05 16:14:40|||||||||14
1730823290000|2024-11-05 16:14:50|||||||||7
1730823300000|2024-11-05 16:15:00|||||||||10
1730823310000|2024-11-05 16:15:10|||||||||7
1730823320000|2024-11-05 16:15:20|||||||||3
1730823330000|2024-11-05 16:15:30|||||||||11
1730823340000|2024-11-05 16:15:40|||||||||9
1730823350000|2024-11-05 16:15:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1730823360000|2024-11-05 16:16:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1730823370000|2024-11-05 16:16:10|||||||||3
1730823380000|2024-11-05 16:16:20|||||||||8
1730823390000|2024-11-05 16:16:30|||||||||13
1730823400000|2024-11-05 16:16:40|||||||||6
1730823410000|2024-11-05 16:16:50|||||||||11
1730823420000|2024-11-05 16:17:00|||||||||18
1730823430000|2024-11-05 16:17:10|||||||||14
1730823440000|2024-11-05 16:17:20|||||||||16
1730823450000|2024-11-05 16:17:30|||||||||25
1730823460000|2024-11-05 16:17:40|||||||||14
1730823470000|2024-11-05 16:17:50|18.21|18.05|18.16|18|18.21|18.05|18.16|18|45
1730823480000|2024-11-05 16:18:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|13
1730823490000|2024-11-05 16:18:10|18.19|18.03|18.21|18.05|18.21|18.05|18.18|18.02|3
1730823500000|2024-11-05 16:18:20|||||||||1
1730823510000|2024-11-05 16:18:30|||||||||6
1730823520000|2024-11-05 16:18:40|||||||||3
1730823530000|2024-11-05 16:18:50|||||||||51
1730823540000|2024-11-05 16:19:00|||||||||63
1730823550000|2024-11-05 16:19:10|||||||||136
1730823560000|2024-11-05 16:19:20|||||||||15
1730823570000|2024-11-05 16:19:30|||||||||5
1730823580000|2024-11-05 16:19:40|||||||||10
1730823590000|2024-11-05 16:19:50|||||||||14
1730823600000|2024-11-05 16:20:00|18.16|18|18.16|18|18.16|18|18.16|18|70
1730823610000|2024-11-05 16:20:10|||||||||4
1730823630000|2024-11-05 16:20:30|||||||||15
1730823640000|2024-11-05 16:20:40|||||||||2
1730823650000|2024-11-05 16:20:50|||||||||14
1730823660000|2024-11-05 16:21:00|||||||||2
1730823670000|2024-11-05 16:21:10|||||||||2
1730823680000|2024-11-05 16:21:20|||||||||4
1730823690000|2024-11-05 16:21:30|||||||||6
1730823700000|2024-11-05 16:21:40|||||||||3
1730823720000|2024-11-05 16:22:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|33
1730823730000|2024-11-05 16:22:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|105
1730823740000|2024-11-05 16:22:20|18.16|18|18.16|18|18.16|18|18.16|18|37
1730823750000|2024-11-05 16:22:30|||||||||1125
1730823760000|2024-11-05 16:22:40|||||||||2
1730823770000|2024-11-05 16:22:50|||||||||6
1730823780000|2024-11-05 16:23:00|||||||||1
1730823800000|2024-11-05 16:23:20|||||||||1
1730823830000|2024-11-05 16:23:50|||||||||2
1730823840000|2024-11-05 16:24:00|||||||||2
1730823850000|2024-11-05 16:24:10|||||||||16
1730823860000|2024-11-05 16:24:20|||||||||5
1730823870000|2024-11-05 16:24:30|||||||||6
1730823880000|2024-11-05 16:24:40|||||||||89
1730823890000|2024-11-05 16:24:50|||||||||6
1730823900000|2024-11-05 16:25:00|||||||||3
1730823920000|2024-11-05 16:25:20|||||||||9
1730823930000|2024-11-05 16:25:30|||||||||7
1730823940000|2024-11-05 16:25:40|||||||||3
1730823950000|2024-11-05 16:25:50|||||||||2
1730823960000|2024-11-05 16:26:00|||||||||4
1730823970000|2024-11-05 16:26:10|||||||||2
1730823990000|2024-11-05 16:26:30|||||||||5
1730824000000|2024-11-05 16:26:40|||||||||2
1730824010000|2024-11-05 16:26:50|||||||||5
1730824020000|2024-11-05 16:27:00|||||||||3
1730824030000|2024-11-05 16:27:10|||||||||63
1730824040000|2024-11-05 16:27:20|||||||||3
1730824050000|2024-11-05 16:27:30|||||||||8
1730824060000|2024-11-05 16:27:40|||||||||2
1730824070000|2024-11-05 16:27:50|||||||||4
1730824080000|2024-11-05 16:28:00|||||||||4
1730824100000|2024-11-05 16:28:20|||||||||5
1730824110000|2024-11-05 16:28:30|||||||||8
1730824120000|2024-11-05 16:28:40|||||||||10
1730824130000|2024-11-05 16:28:50|||||||||1
1730824140000|2024-11-05 16:29:00|18.21|18.05|18.16|18|18.21|18.05|18.16|18|384
1730824150000|2024-11-05 16:29:10|||||||||7
1730824160000|2024-11-05 16:29:20|||||||||1
1730824170000|2024-11-05 16:29:30|||||||||9
1730824180000|2024-11-05 16:29:40|||||||||10
1730824190000|2024-11-05 16:29:50|||||||||5
1730824200000|2024-11-05 16:30:00|||||||||5
1730824210000|2024-11-05 16:30:10|||||||||4
1730824220000|2024-11-05 16:30:20|||||||||31
1730824230000|2024-11-05 16:30:30|||||||||6
1730824240000|2024-11-05 16:30:40|||||||||2
1730824250000|2024-11-05 16:30:50|18.14|17.98|18.16|18|18.16|18|18.14|17.98|72
1730824260000|2024-11-05 16:31:00|||||||||95
1730824270000|2024-11-05 16:31:10|||||||||1
1730824280000|2024-11-05 16:31:20|||||||||3
1730824290000|2024-11-05 16:31:30|||||||||4
1730824300000|2024-11-05 16:31:40|||||||||17
1730824310000|2024-11-05 16:31:50|||||||||3
1730824320000|2024-11-05 16:32:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|22
1730824330000|2024-11-05 16:32:10|||||||||51
1730824340000|2024-11-05 16:32:20|||||||||4
1730824350000|2024-11-05 16:32:30|||||||||3
1730824360000|2024-11-05 16:32:40|||||||||6
1730824370000|2024-11-05 16:32:50|||||||||1
1730824380000|2024-11-05 16:33:00|||||||||3
1730824390000|2024-11-05 16:33:10|18.16|18|18.16|18|18.16|18|18.16|18|62
1730824400000|2024-11-05 16:33:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1730824410000|2024-11-05 16:33:30|||||||||4
1730824420000|2024-11-05 16:33:40|||||||||3
1730824430000|2024-11-05 16:33:50|||||||||3
1730824440000|2024-11-05 16:34:00|||||||||3
1730824450000|2024-11-05 16:34:10|||||||||1
1730824460000|2024-11-05 16:34:20|||||||||3
1730824470000|2024-11-05 16:34:30|||||||||9
1730824480000|2024-11-05 16:34:40|||||||||1
1730824490000|2024-11-05 16:34:50|||||||||3
1730824500000|2024-11-05 16:35:00|18.16|18|18.14|17.98|18.16|18|18.14|17.98|113
1730824510000|2024-11-05 16:35:10|||||||||52
1730824520000|2024-11-05 16:35:20|||||||||3
1730824530000|2024-11-05 16:35:30|||||||||3
1730824540000|2024-11-05 16:35:40|||||||||8
1730824550000|2024-11-05 16:35:50|||||||||8
1730824560000|2024-11-05 16:36:00|||||||||2
1730824570000|2024-11-05 16:36:10|||||||||5
1730824580000|2024-11-05 16:36:20|||||||||1
1730824590000|2024-11-05 16:36:30|||||||||3
1730824600000|2024-11-05 16:36:40|||||||||5
1730824610000|2024-11-05 16:36:50|||||||||3
1730824620000|2024-11-05 16:37:00|||||||||3
1730824630000|2024-11-05 16:37:10|||||||||4
1730824640000|2024-11-05 16:37:20|||||||||3
1730824650000|2024-11-05 16:37:30|||||||||2
1730824660000|2024-11-05 16:37:40|||||||||3
1730824670000|2024-11-05 16:37:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|8
1730824680000|2024-11-05 16:38:00|||||||||9
1730824690000|2024-11-05 16:38:10|||||||||52
1730824700000|2024-11-05 16:38:20|||||||||28
1730824710000|2024-11-05 16:38:30|||||||||2
1730824720000|2024-11-05 16:38:40|||||||||2
1730824730000|2024-11-05 16:38:50|||||||||7
1730824740000|2024-11-05 16:39:00|||||||||3
1730824750000|2024-11-05 16:39:10|||||||||3
1730824760000|2024-11-05 16:39:20|||||||||2
1730824770000|2024-11-05 16:39:30|||||||||3
1730824780000|2024-11-05 16:39:40|||||||||2
1730824790000|2024-11-05 16:39:50|||||||||3
1730824800000|2024-11-05 16:40:00|||||||||5
1730824810000|2024-11-05 16:40:10|||||||||6
1730824820000|2024-11-05 16:40:20|||||||||98
1730824830000|2024-11-05 16:40:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|122
1730824840000|2024-11-05 16:40:40|||||||||7
1730824850000|2024-11-05 16:40:50|||||||||13
1730824860000|2024-11-05 16:41:00|||||||||10
1730824870000|2024-11-05 16:41:10|||||||||2
1730824880000|2024-11-05 16:41:20|||||||||4
1730824890000|2024-11-05 16:41:30|||||||||4
1730824900000|2024-11-05 16:41:40|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|237
1730824910000|2024-11-05 16:41:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|78
1730824920000|2024-11-05 16:42:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|42
1730824930000|2024-11-05 16:42:10|||||||||33
1730824940000|2024-11-05 16:42:20|||||||||5
1730824950000|2024-11-05 16:42:30|||||||||3
1730824960000|2024-11-05 16:42:40|||||||||12
1730824970000|2024-11-05 16:42:50|||||||||3
1730824980000|2024-11-05 16:43:00|||||||||1
1730824990000|2024-11-05 16:43:10|||||||||1
1730825000000|2024-11-05 16:43:20|||||||||1
1730825010000|2024-11-05 16:43:30|||||||||1
1730825020000|2024-11-05 16:43:40|||||||||2
1730825030000|2024-11-05 16:43:50|||||||||3
1730825040000|2024-11-05 16:44:00|||||||||1
1730825050000|2024-11-05 16:44:10|||||||||2
1730825060000|2024-11-05 16:44:20|||||||||1
1730825070000|2024-11-05 16:44:30|||||||||2
1730825080000|2024-11-05 16:44:40|||||||||4
1730825090000|2024-11-05 16:44:50|||||||||6
1730825100000|2024-11-05 16:45:00|||||||||4
1730825120000|2024-11-05 16:45:20|||||||||2
1730825140000|2024-11-05 16:45:40|||||||||1
1730825150000|2024-11-05 16:45:50|||||||||1
1730825160000|2024-11-05 16:46:00|||||||||1
1730825170000|2024-11-05 16:46:10|||||||||6
1730825180000|2024-11-05 16:46:20|||||||||3
1730825200000|2024-11-05 16:46:40|18.09|17.93|18.1|17.94|18.11|17.95|18.09|17.93|53
1730825210000|2024-11-05 16:46:50|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|30
1730825220000|2024-11-05 16:47:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|45
1730825230000|2024-11-05 16:47:10|||||||||44
1730825240000|2024-11-05 16:47:20|||||||||1
1730825260000|2024-11-05 16:47:40|||||||||1
1730825300000|2024-11-05 16:48:20|||||||||2
1730825310000|2024-11-05 16:48:30|||||||||3
1730825340000|2024-11-05 16:49:00|||||||||22
1730825360000|2024-11-05 16:49:20|||||||||8
1730825370000|2024-11-05 16:49:30|||||||||1
1730825380000|2024-11-05 16:49:40|||||||||10
1730825390000|2024-11-05 16:49:50|||||||||1
1730825410000|2024-11-05 16:50:10|||||||||7
1730825430000|2024-11-05 16:50:30|||||||||1
1730825440000|2024-11-05 16:50:40|||||||||1
1730825470000|2024-11-05 16:51:10|||||||||1
1730825480000|2024-11-05 16:51:20|||||||||3
1730825500000|2024-11-05 16:51:40|||||||||1
1730825520000|2024-11-05 16:52:00|||||||||2
1730825530000|2024-11-05 16:52:10|||||||||7
1730825540000|2024-11-05 16:52:20|||||||||5
1730825550000|2024-11-05 16:52:30|||||||||3
1730825560000|2024-11-05 16:52:40|||||||||2
1730825580000|2024-11-05 16:53:00|||||||||15
1730825590000|2024-11-05 16:53:10|||||||||3
1730825600000|2024-11-05 16:53:20|||||||||9
1730825610000|2024-11-05 16:53:30|||||||||1
1730825620000|2024-11-05 16:53:40|||||||||5
1730825630000|2024-11-05 16:53:50|||||||||6
1730825640000|2024-11-05 16:54:00|||||||||1
1730825650000|2024-11-05 16:54:10|||||||||7
1730825670000|2024-11-05 16:54:30|||||||||2
1730825680000|2024-11-05 16:54:40|||||||||4
1730825690000|2024-11-05 16:54:50|||||||||13
1730825700000|2024-11-05 16:55:00|||||||||2
1730825710000|2024-11-05 16:55:10|||||||||5
1730825720000|2024-11-05 16:55:20|||||||||4
1730825730000|2024-11-05 16:55:30|||||||||1
1730825760000|2024-11-05 16:56:00|||||||||12
1730825770000|2024-11-05 16:56:10|||||||||8
1730825780000|2024-11-05 16:56:20|||||||||3
1730825790000|2024-11-05 16:56:30|||||||||5
1730825810000|2024-11-05 16:56:50|||||||||6
1730825820000|2024-11-05 16:57:00|||||||||1
1730825840000|2024-11-05 16:57:20|||||||||1
1730825850000|2024-11-05 16:57:30|||||||||76
1730825870000|2024-11-05 16:57:50|||||||||8
1730825880000|2024-11-05 16:58:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1730825890000|2024-11-05 16:58:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1730825900000|2024-11-05 16:58:20|||||||||1
1730825910000|2024-11-05 16:58:30|||||||||2
1730825920000|2024-11-05 16:58:40|||||||||7
1730825940000|2024-11-05 16:59:00|||||||||3
1730825950000|2024-11-05 16:59:10|||||||||6
1730825960000|2024-11-05 16:59:20|||||||||4
1730825970000|2024-11-05 16:59:30|||||||||7
1730825990000|2024-11-05 16:59:50|||||||||7
1730826000000|2024-11-05 17:00:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|8
1730826010000|2024-11-05 17:00:10|||||||||25
1730826020000|2024-11-05 17:00:20|||||||||1
1730826030000|2024-11-05 17:00:30|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|12
1730826040000|2024-11-05 17:00:40|||||||||1
1730826050000|2024-11-05 17:00:50|||||||||4
1730826060000|2024-11-05 17:01:00|||||||||27
1730826070000|2024-11-05 17:01:10|||||||||3
1730826080000|2024-11-05 17:01:20|||||||||3
1730826090000|2024-11-05 17:01:30|||||||||6
1730826100000|2024-11-05 17:01:40|||||||||8
1730826110000|2024-11-05 17:01:50|||||||||2
1730826120000|2024-11-05 17:02:00|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|7
1730826130000|2024-11-05 17:02:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|6
1730826140000|2024-11-05 17:02:20|||||||||5
1730826150000|2024-11-05 17:02:30|||||||||13
1730826160000|2024-11-05 17:02:40|||||||||7
1730826170000|2024-11-05 17:02:50|||||||||2
1730826180000|2024-11-05 17:03:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|12
1730826190000|2024-11-05 17:03:10|||||||||5
1730826200000|2024-11-05 17:03:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|18
1730826210000|2024-11-05 17:03:30|||||||||6
1730826220000|2024-11-05 17:03:40|||||||||4
1730826230000|2024-11-05 17:03:50|||||||||7
1730826240000|2024-11-05 17:04:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1730826250000|2024-11-05 17:04:10|||||||||5
1730826260000|2024-11-05 17:04:20|||||||||6
1730826270000|2024-11-05 17:04:30|||||||||9
1730826280000|2024-11-05 17:04:40|||||||||1
1730826290000|2024-11-05 17:04:50|||||||||3
1730826300000|2024-11-05 17:05:00|||||||||13
1730826310000|2024-11-05 17:05:10|||||||||2
1730826320000|2024-11-05 17:05:20|||||||||9
1730826330000|2024-11-05 17:05:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|8
1730826340000|2024-11-05 17:05:40|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|2
1730826350000|2024-11-05 17:05:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1730826360000|2024-11-05 17:06:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|4
1730826370000|2024-11-05 17:06:10|||||||||5
1730826380000|2024-11-05 17:06:20|||||||||7
1730826390000|2024-11-05 17:06:30|||||||||6
1730826410000|2024-11-05 17:06:50|||||||||5
1730826420000|2024-11-05 17:07:00|||||||||4
1730826430000|2024-11-05 17:07:10|||||||||6
1730826440000|2024-11-05 17:07:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|4
1730826450000|2024-11-05 17:07:30|||||||||4
1730826460000|2024-11-05 17:07:40|||||||||5
1730826470000|2024-11-05 17:07:50|||||||||7
1730826480000|2024-11-05 17:08:00|||||||||4
1730826500000|2024-11-05 17:08:20|||||||||2
1730826510000|2024-11-05 17:08:30|||||||||3
1730826520000|2024-11-05 17:08:40|||||||||7
1730826530000|2024-11-05 17:08:50|||||||||1
1730826540000|2024-11-05 17:09:00|||||||||3
1730826550000|2024-11-05 17:09:10|||||||||2
1730826560000|2024-11-05 17:09:20|||||||||8
1730826570000|2024-11-05 17:09:30|||||||||3
1730826580000|2024-11-05 17:09:40|||||||||6
1730826590000|2024-11-05 17:09:50|||||||||15
1730826600000|2024-11-05 17:10:00|||||||||23
1730826610000|2024-11-05 17:10:10|||||||||10
1730826620000|2024-11-05 17:10:20|||||||||2
1730826630000|2024-11-05 17:10:30|||||||||10
1730826640000|2024-11-05 17:10:40|||||||||3
1730826650000|2024-11-05 17:10:50|||||||||5
1730826660000|2024-11-05 17:11:00|||||||||5
1730826670000|2024-11-05 17:11:10|||||||||5
1730826680000|2024-11-05 17:11:20|||||||||9
1730826690000|2024-11-05 17:11:30|||||||||15
1730826700000|2024-11-05 17:11:40|||||||||7
1730826710000|2024-11-05 17:11:50|||||||||4
1730826720000|2024-11-05 17:12:00|||||||||11
1730826730000|2024-11-05 17:12:10|||||||||5
1730826740000|2024-11-05 17:12:20|||||||||6
1730826750000|2024-11-05 17:12:30|||||||||2
1730826760000|2024-11-05 17:12:40|||||||||6
1730826770000|2024-11-05 17:12:50|||||||||4
1730826780000|2024-11-05 17:13:00|||||||||5
1730826790000|2024-11-05 17:13:10|||||||||12
1730826800000|2024-11-05 17:13:20|||||||||2
1730826810000|2024-11-05 17:13:30|||||||||5
1730826820000|2024-11-05 17:13:40|||||||||5
1730826830000|2024-11-05 17:13:50|||||||||8
1730826840000|2024-11-05 17:14:00|||||||||6
1730826850000|2024-11-05 17:14:10|||||||||4
1730826860000|2024-11-05 17:14:20|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|120
1730826870000|2024-11-05 17:14:30|||||||||9
1730826880000|2024-11-05 17:14:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|4
1730826890000|2024-11-05 17:14:50|||||||||11
1730826900000|2024-11-05 17:15:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|11
1730826910000|2024-11-05 17:15:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|323
1730826920000|2024-11-05 17:15:20|||||||||6
1730826930000|2024-11-05 17:15:30|||||||||2
1730826940000|2024-11-05 17:15:40|||||||||4
1730826950000|2024-11-05 17:15:50|||||||||2
1730826960000|2024-11-05 17:16:00|||||||||3
1730826970000|2024-11-05 17:16:10|||||||||3
1730826980000|2024-11-05 17:16:20|||||||||2
1730826990000|2024-11-05 17:16:30|||||||||6
1730827000000|2024-11-05 17:16:40|||||||||9
1730827010000|2024-11-05 17:16:50|||||||||2
1730827020000|2024-11-05 17:17:00|||||||||4
1730827030000|2024-11-05 17:17:10|||||||||6
1730827040000|2024-11-05 17:17:20|||||||||16
1730827050000|2024-11-05 17:17:30|||||||||21
1730827060000|2024-11-05 17:17:40|||||||||24
1730827070000|2024-11-05 17:17:50|||||||||3
1730827080000|2024-11-05 17:18:00|||||||||6
1730827090000|2024-11-05 17:18:10|||||||||4
1730827100000|2024-11-05 17:18:20|||||||||5
1730827110000|2024-11-05 17:18:30|||||||||2
1730827120000|2024-11-05 17:18:40|||||||||9
1730827130000|2024-11-05 17:18:50|||||||||3
1730827140000|2024-11-05 17:19:00|||||||||6
1730827150000|2024-11-05 17:19:10|||||||||4
1730827160000|2024-11-05 17:19:20|||||||||8
1730827170000|2024-11-05 17:19:30|||||||||3
1730827180000|2024-11-05 17:19:40|||||||||14
1730827190000|2024-11-05 17:19:50|||||||||4
1730827200000|2024-11-05 17:20:00|||||||||5
1730827210000|2024-11-05 17:20:10|||||||||11
1730827220000|2024-11-05 17:20:20|||||||||2
1730827230000|2024-11-05 17:20:30|||||||||4
1730827240000|2024-11-05 17:20:40|||||||||3
1730827250000|2024-11-05 17:20:50|||||||||2
1730827260000|2024-11-05 17:21:00|||||||||15
1730827270000|2024-11-05 17:21:10|||||||||4
1730827280000|2024-11-05 17:21:20|||||||||3
1730827290000|2024-11-05 17:21:30|||||||||2
1730827300000|2024-11-05 17:21:40|||||||||6
1730827310000|2024-11-05 17:21:50|||||||||2
1730827320000|2024-11-05 17:22:00|||||||||7
1730827330000|2024-11-05 17:22:10|||||||||8
1730827340000|2024-11-05 17:22:20|||||||||5
1730827350000|2024-11-05 17:22:30|||||||||3
1730827360000|2024-11-05 17:22:40|||||||||6
1730827370000|2024-11-05 17:22:50|||||||||4
1730827380000|2024-11-05 17:23:00|||||||||6
1730827390000|2024-11-05 17:23:10|||||||||35
1730827400000|2024-11-05 17:23:20|||||||||3
1730827410000|2024-11-05 17:23:30|||||||||4
1730827420000|2024-11-05 17:23:40|||||||||3
1730827430000|2024-11-05 17:23:50|||||||||14
1730827440000|2024-11-05 17:24:00|||||||||5
1730827450000|2024-11-05 17:24:10|||||||||4
1730827460000|2024-11-05 17:24:20|||||||||2
1730827470000|2024-11-05 17:24:30|||||||||6
1730827480000|2024-11-05 17:24:40|||||||||5
1730827490000|2024-11-05 17:24:50|||||||||9
1730827500000|2024-11-05 17:25:00|||||||||3
1730827510000|2024-11-05 17:25:10|||||||||53
1730827520000|2024-11-05 17:25:20|||||||||2
1730827530000|2024-11-05 17:25:30|||||||||1
1730827540000|2024-11-05 17:25:40|||||||||3
1730827550000|2024-11-05 17:25:50|||||||||1
1730827560000|2024-11-05 17:26:00|||||||||5
1730827570000|2024-11-05 17:26:10|||||||||2
1730827580000|2024-11-05 17:26:20|||||||||1
1730827590000|2024-11-05 17:26:30|||||||||10
1730827600000|2024-11-05 17:26:40|||||||||2
1730827610000|2024-11-05 17:26:50|||||||||3
1730827630000|2024-11-05 17:27:10|||||||||52
1730827640000|2024-11-05 17:27:20|||||||||2
1730827650000|2024-11-05 17:27:30|||||||||25
1730827660000|2024-11-05 17:27:40|||||||||4
1730827670000|2024-11-05 17:27:50|||||||||2
1730827680000|2024-11-05 17:28:00|||||||||5
1730827690000|2024-11-05 17:28:10|||||||||1
1730827700000|2024-11-05 17:28:20|||||||||7
1730827710000|2024-11-05 17:28:30|18.16|18|18.16|18|18.16|18|18.16|18|44
1730827720000|2024-11-05 17:28:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|162
1730827770000|2024-11-05 17:29:30|18.16|18|18.16|18|18.16|18|18.16|18|4
1730827780000|2024-11-05 17:29:40|||||||||51
1730827790000|2024-11-05 17:29:50|||||||||5
1730827810000|2024-11-05 17:30:10|||||||||5
1730827820000|2024-11-05 17:30:20|||||||||1
1730827830000|2024-11-05 17:30:30|||||||||2
1730827850000|2024-11-05 17:30:50|||||||||79
1730827860000|2024-11-05 17:31:00|||||||||11
1730827870000|2024-11-05 17:31:10|||||||||2
1730827890000|2024-11-05 17:31:30|||||||||2
1730827900000|2024-11-05 17:31:40|||||||||4
1730827910000|2024-11-05 17:31:50|||||||||6
1730827920000|2024-11-05 17:32:00|||||||||1
1730827930000|2024-11-05 17:32:10|||||||||3
1730827940000|2024-11-05 17:32:20|||||||||1
1730827960000|2024-11-05 17:32:40|||||||||2
1730827970000|2024-11-05 17:32:50|||||||||1
1730827980000|2024-11-05 17:33:00|||||||||2
1730827990000|2024-11-05 17:33:10|||||||||2
1730828010000|2024-11-05 17:33:30|||||||||12
1730828020000|2024-11-05 17:33:40|||||||||1
1730828040000|2024-11-05 17:34:00|||||||||2
1730828050000|2024-11-05 17:34:10|||||||||2
1730828060000|2024-11-05 17:34:20|||||||||2
1730828090000|2024-11-05 17:34:50|||||||||3
1730828100000|2024-11-05 17:35:00|||||||||2
1730828110000|2024-11-05 17:35:10|||||||||2
1730828120000|2024-11-05 17:35:20|||||||||2
1730828130000|2024-11-05 17:35:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|74
1730828140000|2024-11-05 17:35:40|||||||||1
1730828150000|2024-11-05 17:35:50|||||||||14
1730828160000|2024-11-05 17:36:00|||||||||2
1730828170000|2024-11-05 17:36:10|18.16|18|18.16|18|18.16|18|18.16|18|499
1730828190000|2024-11-05 17:36:30|||||||||2
1730828220000|2024-11-05 17:37:00|||||||||3
1730828240000|2024-11-05 17:37:20|||||||||2
1730828250000|2024-11-05 17:37:30|||||||||2
1730828260000|2024-11-05 17:37:40|||||||||1
1730828280000|2024-11-05 17:38:00|||||||||38
1730828290000|2024-11-05 17:38:10|||||||||2
1730828300000|2024-11-05 17:38:20|||||||||2
1730828310000|2024-11-05 17:38:30|||||||||1
1730828320000|2024-11-05 17:38:40|||||||||2
1730828330000|2024-11-05 17:38:50|||||||||1
1730828340000|2024-11-05 17:39:00|||||||||2
1730828350000|2024-11-05 17:39:10|||||||||5
1730828360000|2024-11-05 17:39:20|||||||||4
1730828370000|2024-11-05 17:39:30|||||||||4
1730828380000|2024-11-05 17:39:40|||||||||1
1730828390000|2024-11-05 17:39:50|||||||||4
1730828400000|2024-11-05 17:40:00|||||||||7
1730828420000|2024-11-05 17:40:20|||||||||2
1730828430000|2024-11-05 17:40:30|||||||||1
1730828440000|2024-11-05 17:40:40|||||||||8
1730828450000|2024-11-05 17:40:50|||||||||2
1730828460000|2024-11-05 17:41:00|||||||||2
1730828470000|2024-11-05 17:41:10|||||||||1
1730828480000|2024-11-05 17:41:20|||||||||1
1730828490000|2024-11-05 17:41:30|||||||||69
1730828500000|2024-11-05 17:41:40|||||||||2
1730828520000|2024-11-05 17:42:00|||||||||2
1730828530000|2024-11-05 17:42:10|||||||||11
1730828540000|2024-11-05 17:42:20|||||||||4
1730828550000|2024-11-05 17:42:30|||||||||2
1730828560000|2024-11-05 17:42:40|||||||||2
1730828570000|2024-11-05 17:42:50|||||||||22
1730828600000|2024-11-05 17:43:20|||||||||4
1730828620000|2024-11-05 17:43:40|||||||||3
1730828630000|2024-11-05 17:43:50|||||||||2
1730828650000|2024-11-05 17:44:10|||||||||10
1730828660000|2024-11-05 17:44:20|||||||||3
1730828690000|2024-11-05 17:44:50|||||||||5
1730828700000|2024-11-05 17:45:00|||||||||3
1730828720000|2024-11-05 17:45:20|||||||||1
1730828730000|2024-11-05 17:45:30|||||||||1
1730828740000|2024-11-05 17:45:40|||||||||5
1730828750000|2024-11-05 17:45:50|||||||||1
1730828760000|2024-11-05 17:46:00|||||||||2
1730828770000|2024-11-05 17:46:10|||||||||4
1730828780000|2024-11-05 17:46:20|||||||||2
1730828790000|2024-11-05 17:46:30|||||||||2
1730828800000|2024-11-05 17:46:40|||||||||7
1730828810000|2024-11-05 17:46:50|||||||||1
1730828820000|2024-11-05 17:47:00|||||||||1
1730828830000|2024-11-05 17:47:10|||||||||1
1730828850000|2024-11-05 17:47:30|||||||||4
1730828860000|2024-11-05 17:47:40|||||||||1
1730828870000|2024-11-05 17:47:50|||||||||6
1730828890000|2024-11-05 17:48:10|||||||||3
1730828910000|2024-11-05 17:48:30|||||||||2
1730828920000|2024-11-05 17:48:40|||||||||1
1730828930000|2024-11-05 17:48:50|||||||||1
1730828940000|2024-11-05 17:49:00|||||||||1
1730828960000|2024-11-05 17:49:20|||||||||1
1730828970000|2024-11-05 17:49:30|||||||||1
1730828980000|2024-11-05 17:49:40|||||||||5
1730828990000|2024-11-05 17:49:50|||||||||1
1730829000000|2024-11-05 17:50:00|||||||||13
1730829010000|2024-11-05 17:50:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|59
1730829020000|2024-11-05 17:50:20|||||||||3
1730829030000|2024-11-05 17:50:30|||||||||11
1730829040000|2024-11-05 17:50:40|||||||||37
1730829060000|2024-11-05 17:51:00|||||||||1
1730829070000|2024-11-05 17:51:10|||||||||43
1730829080000|2024-11-05 17:51:20|||||||||3
1730829090000|2024-11-05 17:51:30|||||||||4
1730829110000|2024-11-05 17:51:50|||||||||1
1730829120000|2024-11-05 17:52:00|||||||||2
1730829130000|2024-11-05 17:52:10|||||||||3
1730829140000|2024-11-05 17:52:20|||||||||1
1730829150000|2024-11-05 17:52:30|||||||||4
1730829160000|2024-11-05 17:52:40|||||||||1
1730829170000|2024-11-05 17:52:50|||||||||3
1730829180000|2024-11-05 17:53:00|||||||||1
1730829190000|2024-11-05 17:53:10|||||||||57
1730829200000|2024-11-05 17:53:20|||||||||1
1730829210000|2024-11-05 17:53:30|||||||||2
1730829220000|2024-11-05 17:53:40|||||||||18
1730829250000|2024-11-05 17:54:10|||||||||1
1730829260000|2024-11-05 17:54:20|||||||||1
1730829270000|2024-11-05 17:54:30|||||||||7
1730829290000|2024-11-05 17:54:50|||||||||1
1730829320000|2024-11-05 17:55:20|||||||||1
1730829330000|2024-11-05 17:55:30|||||||||2
1730829340000|2024-11-05 17:55:40|||||||||1
1730829350000|2024-11-05 17:55:50|||||||||1
1730829360000|2024-11-05 17:56:00|||||||||3
1730829370000|2024-11-05 17:56:10|||||||||1
1730829390000|2024-11-05 17:56:30|||||||||5
1730829400000|2024-11-05 17:56:40|||||||||1
1730829420000|2024-11-05 17:57:00|||||||||2
1730829430000|2024-11-05 17:57:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|93
1730829440000|2024-11-05 17:57:20|||||||||8
1730829450000|2024-11-05 17:57:30|||||||||11
1730829470000|2024-11-05 17:57:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|91
1730829480000|2024-11-05 17:58:00|||||||||1
1730829490000|2024-11-05 17:58:10|||||||||7
1730829510000|2024-11-05 17:58:30|||||||||79
1730829520000|2024-11-05 17:58:40|||||||||17
1730829530000|2024-11-05 17:58:50|||||||||6
1730829540000|2024-11-05 17:59:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|38
1730829570000|2024-11-05 17:59:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|101
1730829580000|2024-11-05 17:59:40|||||||||1
1730829590000|2024-11-05 17:59:50|||||||||2
1730829600000|2024-11-05 18:00:00|||||||||1
1730829620000|2024-11-05 18:00:20|||||||||1
1730829630000|2024-11-05 18:00:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|178
1730829640000|2024-11-05 18:00:40|||||||||2
1730829650000|2024-11-05 18:00:50|||||||||1
1730829660000|2024-11-05 18:01:00|||||||||1
1730829680000|2024-11-05 18:01:20|||||||||1
1730829690000|2024-11-05 18:01:30|||||||||14
1730829700000|2024-11-05 18:01:40|||||||||1
1730829710000|2024-11-05 18:01:50|||||||||1
1730829720000|2024-11-05 18:02:00|||||||||3
1730829740000|2024-11-05 18:02:20|||||||||1
1730829750000|2024-11-05 18:02:30|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|113
1730829760000|2024-11-05 18:02:40|||||||||8
1730829770000|2024-11-05 18:02:50|||||||||1
1730829780000|2024-11-05 18:03:00|||||||||1
1730829790000|2024-11-05 18:03:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|32
1730829810000|2024-11-05 18:03:30|||||||||154
1730829820000|2024-11-05 18:03:40|||||||||2
1730829840000|2024-11-05 18:04:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|209
1730829850000|2024-11-05 18:04:10|||||||||58
1730829860000|2024-11-05 18:04:20|||||||||2
1730829870000|2024-11-05 18:04:30|||||||||45
1730829890000|2024-11-05 18:04:50|||||||||1
1730829900000|2024-11-05 18:05:00|||||||||2
1730829920000|2024-11-05 18:05:20|||||||||1
1730829930000|2024-11-05 18:05:30|||||||||74
1730829940000|2024-11-05 18:05:40|||||||||38
1730829950000|2024-11-05 18:05:50|||||||||3
1730829960000|2024-11-05 18:06:00|||||||||2
1730829970000|2024-11-05 18:06:10|||||||||1
1730829980000|2024-11-05 18:06:20|||||||||1
1730829990000|2024-11-05 18:06:30|||||||||65
1730830000000|2024-11-05 18:06:40|||||||||1
1730830020000|2024-11-05 18:07:00|||||||||1
1730830050000|2024-11-05 18:07:30|||||||||1
1730830060000|2024-11-05 18:07:40|||||||||1
1730830080000|2024-11-05 18:08:00|||||||||1
1730830100000|2024-11-05 18:08:20|||||||||2
1730830110000|2024-11-05 18:08:30|||||||||32
1730830120000|2024-11-05 18:08:40|||||||||1
1730830150000|2024-11-05 18:09:10|||||||||1
1730830160000|2024-11-05 18:09:20|||||||||2
1730830190000|2024-11-05 18:09:50|||||||||31
1730830210000|2024-11-05 18:10:10|||||||||1
1730830220000|2024-11-05 18:10:20|||||||||30
1730830250000|2024-11-05 18:10:50|||||||||1
1730830280000|2024-11-05 18:11:20|||||||||1
1730830290000|2024-11-05 18:11:30|||||||||2
1730830300000|2024-11-05 18:11:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1730830310000|2024-11-05 18:11:50|||||||||1
1730830320000|2024-11-05 18:12:00|||||||||1
1730830330000|2024-11-05 18:12:10|||||||||5
1730830360000|2024-11-05 18:12:40|||||||||1
1730830370000|2024-11-05 18:12:50|||||||||1
1730830380000|2024-11-05 18:13:00|||||||||41
1730830390000|2024-11-05 18:13:10|||||||||9
1730830400000|2024-11-05 18:13:20|||||||||2
1730830410000|2024-11-05 18:13:30|||||||||5
1730830430000|2024-11-05 18:13:50|||||||||1
1730830460000|2024-11-05 18:14:20|||||||||6
1730830470000|2024-11-05 18:14:30|||||||||4
1730830480000|2024-11-05 18:14:40|||||||||4
1730830490000|2024-11-05 18:14:50|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|155
1730830510000|2024-11-05 18:15:10|||||||||1
1730830550000|2024-11-05 18:15:50|||||||||1
1730830560000|2024-11-05 18:16:00|||||||||9
1730830580000|2024-11-05 18:16:20|||||||||9
1730830590000|2024-11-05 18:16:30|||||||||2
1730830600000|2024-11-05 18:16:40|||||||||15
1730830610000|2024-11-05 18:16:50|||||||||9
1730830620000|2024-11-05 18:17:00|||||||||13
1730830640000|2024-11-05 18:17:20|||||||||4
1730830650000|2024-11-05 18:17:30|||||||||6
1730830670000|2024-11-05 18:17:50|||||||||3
1730830680000|2024-11-05 18:18:00|||||||||3
1730830690000|2024-11-05 18:18:10|||||||||2
1730830700000|2024-11-05 18:18:20|||||||||2
1730830710000|2024-11-05 18:18:30|||||||||3
1730830720000|2024-11-05 18:18:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|30
1730830730000|2024-11-05 18:18:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1730830740000|2024-11-05 18:19:00|||||||||2
1730830750000|2024-11-05 18:19:10|||||||||5
1730830760000|2024-11-05 18:19:20|||||||||2
1730830770000|2024-11-05 18:19:30|||||||||3
1730830800000|2024-11-05 18:20:00|||||||||4
1730830810000|2024-11-05 18:20:10|||||||||2
1730830830000|2024-11-05 18:20:30|||||||||2
1730830840000|2024-11-05 18:20:40|||||||||3
1730830860000|2024-11-05 18:21:00|||||||||27
1730830870000|2024-11-05 18:21:10|||||||||2
1730830880000|2024-11-05 18:21:20|||||||||25
1730830890000|2024-11-05 18:21:30|||||||||10
1730830900000|2024-11-05 18:21:40|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|51
1730830910000|2024-11-05 18:21:50|||||||||9
1730830920000|2024-11-05 18:22:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1730830930000|2024-11-05 18:22:10|||||||||1
1730830940000|2024-11-05 18:22:20|||||||||1
1730830950000|2024-11-05 18:22:30|||||||||8
1730830970000|2024-11-05 18:22:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|9
1730830980000|2024-11-05 18:23:00|||||||||1
1730831020000|2024-11-05 18:23:40|||||||||2
1730831040000|2024-11-05 18:24:00|||||||||4
1730831060000|2024-11-05 18:24:20|||||||||1
1730831090000|2024-11-05 18:24:50|||||||||1
1730831100000|2024-11-05 18:25:00|||||||||1
1730831110000|2024-11-05 18:25:10|||||||||2
1730831120000|2024-11-05 18:25:20|||||||||1
1730831130000|2024-11-05 18:25:30|||||||||2
1730831140000|2024-11-05 18:25:40|||||||||12
1730831150000|2024-11-05 18:25:50|||||||||2
1730831160000|2024-11-05 18:26:00|||||||||4
1730831170000|2024-11-05 18:26:10|||||||||2
1730831180000|2024-11-05 18:26:20|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|33
1730831190000|2024-11-05 18:26:30|||||||||2
1730831200000|2024-11-05 18:26:40|||||||||2
1730831210000|2024-11-05 18:26:50|||||||||1
1730831220000|2024-11-05 18:27:00|||||||||2
1730831230000|2024-11-05 18:27:10|||||||||2
1730831240000|2024-11-05 18:27:20|||||||||3
1730831250000|2024-11-05 18:27:30|||||||||15
1730831260000|2024-11-05 18:27:40|||||||||5
1730831270000|2024-11-05 18:27:50|||||||||4
1730831280000|2024-11-05 18:28:00|||||||||2
1730831290000|2024-11-05 18:28:10|||||||||1
1730831300000|2024-11-05 18:28:20|||||||||3
1730831310000|2024-11-05 18:28:30|||||||||1
1730831320000|2024-11-05 18:28:40|||||||||11
1730831330000|2024-11-05 18:28:50|||||||||1
1730831340000|2024-11-05 18:29:00|||||||||17
1730831350000|2024-11-05 18:29:10|||||||||3
1730831360000|2024-11-05 18:29:20|||||||||2
1730831370000|2024-11-05 18:29:30|||||||||2
1730831380000|2024-11-05 18:29:40|||||||||2
1730831390000|2024-11-05 18:29:50|||||||||2
1730831400000|2024-11-05 18:30:00|||||||||3
1730831410000|2024-11-05 18:30:10|||||||||10
1730831420000|2024-11-05 18:30:20|||||||||2
1730831430000|2024-11-05 18:30:30|||||||||1
1730831440000|2024-11-05 18:30:40|||||||||2
1730831450000|2024-11-05 18:30:50|||||||||2
1730831460000|2024-11-05 18:31:00|||||||||2
1730831470000|2024-11-05 18:31:10|||||||||3
1730831480000|2024-11-05 18:31:20|||||||||4
1730831490000|2024-11-05 18:31:30|||||||||12
1730831500000|2024-11-05 18:31:40|||||||||2
1730831510000|2024-11-05 18:31:50|||||||||2
1730831520000|2024-11-05 18:32:00|||||||||2
1730831530000|2024-11-05 18:32:10|||||||||2
1730831540000|2024-11-05 18:32:20|||||||||2
1730831550000|2024-11-05 18:32:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|200
1730831560000|2024-11-05 18:32:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|118
1730831570000|2024-11-05 18:32:50|||||||||5
1730831580000|2024-11-05 18:33:00|||||||||1
1730831600000|2024-11-05 18:33:20|||||||||1
1730831610000|2024-11-05 18:33:30|||||||||2
1730831620000|2024-11-05 18:33:40|||||||||4
1730831630000|2024-11-05 18:33:50|||||||||5
1730831640000|2024-11-05 18:34:00|||||||||1
1730831650000|2024-11-05 18:34:10|||||||||2
1730831660000|2024-11-05 18:34:20|||||||||1
1730831670000|2024-11-05 18:34:30|||||||||2
1730831680000|2024-11-05 18:34:40|||||||||12
1730831690000|2024-11-05 18:34:50|||||||||2
1730831700000|2024-11-05 18:35:00|||||||||2
1730831710000|2024-11-05 18:35:10|||||||||11
1730831720000|2024-11-05 18:35:20|||||||||2
1730831730000|2024-11-05 18:35:30|||||||||5
1730831740000|2024-11-05 18:35:40|||||||||3
1730831750000|2024-11-05 18:35:50|||||||||2
1730831760000|2024-11-05 18:36:00|||||||||2
1730831770000|2024-11-05 18:36:10|||||||||4
1730831780000|2024-11-05 18:36:20|||||||||1
1730831790000|2024-11-05 18:36:30|||||||||10
1730831800000|2024-11-05 18:36:40|||||||||1
1730831810000|2024-11-05 18:36:50|||||||||13
1730831820000|2024-11-05 18:37:00|||||||||2
1730831830000|2024-11-05 18:37:10|||||||||2
1730831840000|2024-11-05 18:37:20|||||||||3
1730831850000|2024-11-05 18:37:30|||||||||2
1730831860000|2024-11-05 18:37:40|||||||||3
1730831870000|2024-11-05 18:37:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1730831880000|2024-11-05 18:38:00|||||||||1
1730831890000|2024-11-05 18:38:10|||||||||2
1730831900000|2024-11-05 18:38:20|||||||||3
1730831910000|2024-11-05 18:38:30|||||||||2
1730831920000|2024-11-05 18:38:40|||||||||3
1730831930000|2024-11-05 18:38:50|||||||||2
1730831940000|2024-11-05 18:39:00|||||||||3
1730831950000|2024-11-05 18:39:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|141
1730831960000|2024-11-05 18:39:20|||||||||2
1730831970000|2024-11-05 18:39:30|||||||||4
1730831980000|2024-11-05 18:39:40|||||||||22
1730831990000|2024-11-05 18:39:50|||||||||2
1730832000000|2024-11-05 18:40:00|||||||||2
1730832020000|2024-11-05 18:40:20|||||||||1
1730832070000|2024-11-05 18:41:10|18.26|18.1|18.26|18.1|18.26|18.1|18.23|18.07|5
1730832080000|2024-11-05 18:41:20|||||||||23
1730832090000|2024-11-05 18:41:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|11
1730832110000|2024-11-05 18:41:50|18.27|18.11|18.28|18.12|18.28|18.12|18.26|18.1|2
1730832120000|2024-11-05 18:42:00|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|2
1730832130000|2024-11-05 18:42:10|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|1
1730832140000|2024-11-05 18:42:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1730832150000|2024-11-05 18:42:30|||||||||1
1730832210000|2024-11-05 18:43:30|||||||||1
1730832230000|2024-11-05 18:43:50|||||||||10
1730832240000|2024-11-05 18:44:00|||||||||1
1730832250000|2024-11-05 18:44:10|||||||||11
1730832270000|2024-11-05 18:44:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|8
1730832290000|2024-11-05 18:44:50|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|29
1730832300000|2024-11-05 18:45:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|1
1730832310000|2024-11-05 18:45:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|90
1730832320000|2024-11-05 18:45:20|||||||||2
1730832350000|2024-11-05 18:45:50|||||||||2
1730832400000|2024-11-05 18:46:40|||||||||3
1730832470000|2024-11-05 18:47:50|||||||||6
1730832480000|2024-11-05 18:48:00|||||||||15
1730832490000|2024-11-05 18:48:10|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|5
1730832500000|2024-11-05 18:48:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|0
1730832510000|2024-11-05 18:48:30|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|10
1730832520000|2024-11-05 18:48:40|||||||||1
1730832550000|2024-11-05 18:49:10|||||||||2
1730832560000|2024-11-05 18:49:20|||||||||2
1730832580000|2024-11-05 18:49:40|||||||||6
1730832620000|2024-11-05 18:50:20|||||||||2
1730832630000|2024-11-05 18:50:30|||||||||2
1730832680000|2024-11-05 18:51:20|||||||||2
1730832690000|2024-11-05 18:51:30|||||||||2
1730832700000|2024-11-05 18:51:40|||||||||2
1730832710000|2024-11-05 18:51:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1730832720000|2024-11-05 18:52:00|||||||||2
1730832730000|2024-11-05 18:52:10|18.29|18.13|18.33|18.17|18.33|18.17|18.28|18.12|37
1730832740000|2024-11-05 18:52:20|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|16
1730832750000|2024-11-05 18:52:30|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|8
1730832760000|2024-11-05 18:52:40|18.31|18.15|18.33|18.17|18.33|18.17|18.28|18.12|7
1730832770000|2024-11-05 18:52:50|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|1
1730832780000|2024-11-05 18:53:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|5
1730832790000|2024-11-05 18:53:10|||||||||2
1730832810000|2024-11-05 18:53:30|||||||||1
1730832820000|2024-11-05 18:53:40|||||||||11
1730832840000|2024-11-05 18:54:00|||||||||1
1730832860000|2024-11-05 18:54:20|||||||||3
1730832870000|2024-11-05 18:54:30|||||||||2
1730832900000|2024-11-05 18:55:00|||||||||1
1730832910000|2024-11-05 18:55:10|||||||||6
1730832930000|2024-11-05 18:55:30|||||||||1
1730832960000|2024-11-05 18:56:00|||||||||1
1730832970000|2024-11-05 18:56:10|||||||||3
1730832990000|2024-11-05 18:56:30|||||||||1
1730833000000|2024-11-05 18:56:40|||||||||1
1730833020000|2024-11-05 18:57:00|||||||||1
1730833030000|2024-11-05 18:57:10|||||||||1
1730833050000|2024-11-05 18:57:30|||||||||1
1730833080000|2024-11-05 18:58:00|||||||||4
1730833100000|2024-11-05 18:58:20|||||||||2
1730833110000|2024-11-05 18:58:30|||||||||5
1730833130000|2024-11-05 18:58:50|||||||||7
1730833140000|2024-11-05 18:59:00|||||||||12
1730833150000|2024-11-05 18:59:10|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|68
1730833170000|2024-11-05 18:59:30|||||||||1
1730833180000|2024-11-05 18:59:40|||||||||6
1730833200000|2024-11-05 19:00:00|||||||||11
1730833210000|2024-11-05 19:00:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|12
1730833220000|2024-11-05 19:00:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|25
1730833230000|2024-11-05 19:00:30|||||||||5
1730833240000|2024-11-05 19:00:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|18
1730833250000|2024-11-05 19:00:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1730833260000|2024-11-05 19:01:00|||||||||2
1730833270000|2024-11-05 19:01:10|||||||||1
1730833280000|2024-11-05 19:01:20|||||||||1
1730833290000|2024-11-05 19:01:30|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|36
1730833300000|2024-11-05 19:01:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1730833310000|2024-11-05 19:01:50|||||||||3
1730833320000|2024-11-05 19:02:00|||||||||2
1730833340000|2024-11-05 19:02:20|||||||||1
1730833350000|2024-11-05 19:02:30|||||||||2
1730833360000|2024-11-05 19:02:40|18.24|18.08|18.23|18.07|18.26|18.1|18.23|18.07|3
1730833370000|2024-11-05 19:02:50|18.26|18.1|18.24|18.08|18.26|18.1|18.23|18.07|3
1730833380000|2024-11-05 19:03:00|18.23|18.07|18.26|18.1|18.26|18.1|18.23|18.07|1
1730833390000|2024-11-05 19:03:10|||||||||5
1730833400000|2024-11-05 19:03:20|||||||||3
1730833410000|2024-11-05 19:03:30|||||||||4
1730833420000|2024-11-05 19:03:40|||||||||2
1730833430000|2024-11-05 19:03:50|||||||||2
1730833440000|2024-11-05 19:04:00|||||||||1
1730833450000|2024-11-05 19:04:10|||||||||1
1730833460000|2024-11-05 19:04:20|||||||||5
1730833470000|2024-11-05 19:04:30|||||||||6
1730833490000|2024-11-05 19:04:50|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|285
1730833500000|2024-11-05 19:05:00|||||||||2
1730833510000|2024-11-05 19:05:10|||||||||2
1730833520000|2024-11-05 19:05:20|||||||||22
1730833530000|2024-11-05 19:05:30|||||||||3
1730833560000|2024-11-05 19:06:00|||||||||3
1730833580000|2024-11-05 19:06:20|||||||||7
1730833590000|2024-11-05 19:06:30|18.16|18|18.16|18|18.16|18|18.16|18|90
1730833600000|2024-11-05 19:06:40|||||||||2
1730833620000|2024-11-05 19:07:00|||||||||3
1730833630000|2024-11-05 19:07:10|||||||||2
1730833650000|2024-11-05 19:07:30|||||||||7
1730833660000|2024-11-05 19:07:40|||||||||5
1730833680000|2024-11-05 19:08:00|||||||||2
1730833700000|2024-11-05 19:08:20|||||||||6
1730833710000|2024-11-05 19:08:30|||||||||6
1730833720000|2024-11-05 19:08:40|||||||||7
1730833730000|2024-11-05 19:08:50|||||||||6
1730833740000|2024-11-05 19:09:00|||||||||6
1730833750000|2024-11-05 19:09:10|||||||||2
1730833770000|2024-11-05 19:09:30|||||||||43
1730833780000|2024-11-05 19:09:40|||||||||4
1730833800000|2024-11-05 19:10:00|||||||||4
1730833810000|2024-11-05 19:10:10|||||||||1
1730833820000|2024-11-05 19:10:20|||||||||1
1730833830000|2024-11-05 19:10:30|||||||||1
1730833840000|2024-11-05 19:10:40|||||||||3
1730833850000|2024-11-05 19:10:50|||||||||1
1730833860000|2024-11-05 19:11:00|||||||||9
1730833870000|2024-11-05 19:11:10|||||||||1
1730833880000|2024-11-05 19:11:20|||||||||3
1730833890000|2024-11-05 19:11:30|||||||||2
1730833900000|2024-11-05 19:11:40|||||||||10
1730833910000|2024-11-05 19:11:50|||||||||4
1730833920000|2024-11-05 19:12:00|||||||||3
1730833930000|2024-11-05 19:12:10|||||||||18
1730833940000|2024-11-05 19:12:20|||||||||1
1730833960000|2024-11-05 19:12:40|||||||||3
1730833980000|2024-11-05 19:13:00|||||||||11
1730833990000|2024-11-05 19:13:10|||||||||3
1730834000000|2024-11-05 19:13:20|||||||||2
1730834010000|2024-11-05 19:13:30|||||||||3
1730834020000|2024-11-05 19:13:40|||||||||1
1730834030000|2024-11-05 19:13:50|||||||||2
1730834040000|2024-11-05 19:14:00|||||||||2
1730834050000|2024-11-05 19:14:10|||||||||8
1730834070000|2024-11-05 19:14:30|||||||||3
1730834080000|2024-11-05 19:14:40|||||||||2
1730834090000|2024-11-05 19:14:50|||||||||5
1730834100000|2024-11-05 19:15:00|||||||||2
1730834110000|2024-11-05 19:15:10|||||||||1
1730834120000|2024-11-05 19:15:20|||||||||6
1730834130000|2024-11-05 19:15:30|||||||||3
1730834140000|2024-11-05 19:15:40|||||||||2
1730834150000|2024-11-05 19:15:50|||||||||2
1730834160000|2024-11-05 19:16:00|18.21|18.05|18.16|18|18.21|18.05|18.16|18|181
1730834170000|2024-11-05 19:16:10|||||||||9
1730834180000|2024-11-05 19:16:20|||||||||3
1730834200000|2024-11-05 19:16:40|||||||||2
1730834210000|2024-11-05 19:16:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|235
1730834220000|2024-11-05 19:17:00|||||||||3
1730834230000|2024-11-05 19:17:10|||||||||1
1730834250000|2024-11-05 19:17:30|||||||||5
1730834260000|2024-11-05 19:17:40|||||||||1
1730834280000|2024-11-05 19:18:00|||||||||1
1730834290000|2024-11-05 19:18:10|18.16|18|18.16|18|18.16|18|18.16|18|357
1730834300000|2024-11-05 19:18:20|||||||||3
1730834310000|2024-11-05 19:18:30|||||||||5
1730834320000|2024-11-05 19:18:40|||||||||1
1730834330000|2024-11-05 19:18:50|||||||||2
1730834340000|2024-11-05 19:19:00|||||||||5
1730834350000|2024-11-05 19:19:10|||||||||3
1730834360000|2024-11-05 19:19:20|||||||||2
1730834370000|2024-11-05 19:19:30|||||||||1
1730834380000|2024-11-05 19:19:40|||||||||1
1730834390000|2024-11-05 19:19:50|||||||||1
1730834410000|2024-11-05 19:20:10|||||||||3
1730834420000|2024-11-05 19:20:20|||||||||4
1730834430000|2024-11-05 19:20:30|||||||||4
1730834440000|2024-11-05 19:20:40|||||||||5
1730834450000|2024-11-05 19:20:50|||||||||1
1730834460000|2024-11-05 19:21:00|||||||||2
1730834470000|2024-11-05 19:21:10|||||||||2
1730834480000|2024-11-05 19:21:20|||||||||2
1730834490000|2024-11-05 19:21:30|||||||||3
1730834500000|2024-11-05 19:21:40|||||||||2
1730834510000|2024-11-05 19:21:50|||||||||3
1730834520000|2024-11-05 19:22:00|||||||||1
1730834530000|2024-11-05 19:22:10|||||||||4
1730834540000|2024-11-05 19:22:20|||||||||1
1730834560000|2024-11-05 19:22:40|||||||||3
1730834570000|2024-11-05 19:22:50|||||||||4
1730834580000|2024-11-05 19:23:00|||||||||9
1730834590000|2024-11-05 19:23:10|||||||||6
1730834600000|2024-11-05 19:23:20|||||||||1
1730834610000|2024-11-05 19:23:30|||||||||1
1730834620000|2024-11-05 19:23:40|||||||||4
1730834630000|2024-11-05 19:23:50|||||||||2
1730834640000|2024-11-05 19:24:00|||||||||2
1730834650000|2024-11-05 19:24:10|||||||||3
1730834670000|2024-11-05 19:24:30|||||||||2
1730834680000|2024-11-05 19:24:40|||||||||1
1730834700000|2024-11-05 19:25:00|||||||||3
1730834710000|2024-11-05 19:25:10|||||||||23
1730834720000|2024-11-05 19:25:20|||||||||1
1730834730000|2024-11-05 19:25:30|||||||||1
1730834740000|2024-11-05 19:25:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|7
1730834770000|2024-11-05 19:26:10|||||||||2
1730834790000|2024-11-05 19:26:30|||||||||2
1730834810000|2024-11-05 19:26:50|||||||||2
1730834820000|2024-11-05 19:27:00|||||||||2
1730834830000|2024-11-05 19:27:10|||||||||3
1730834860000|2024-11-05 19:27:40|||||||||11
1730834870000|2024-11-05 19:27:50|||||||||2
1730834890000|2024-11-05 19:28:10|||||||||1
1730834900000|2024-11-05 19:28:20|18.16|18|18.16|18|18.16|18|18.16|18|509
1730834910000|2024-11-05 19:28:30|||||||||101
1730834920000|2024-11-05 19:28:40|||||||||4
1730834930000|2024-11-05 19:28:50|||||||||1
1730834940000|2024-11-05 19:29:00|||||||||1
1730834960000|2024-11-05 19:29:20|||||||||1
1730834970000|2024-11-05 19:29:30|||||||||1
1730834980000|2024-11-05 19:29:40|||||||||4
1730834990000|2024-11-05 19:29:50|||||||||5
1730835000000|2024-11-05 19:30:00|||||||||1
1730835010000|2024-11-05 19:30:10|||||||||2
1730835020000|2024-11-05 19:30:20|||||||||1
1730835030000|2024-11-05 19:30:30|||||||||1
1730835040000|2024-11-05 19:30:40|||||||||27
1730835060000|2024-11-05 19:31:00|||||||||1
1730835070000|2024-11-05 19:31:10|18.14|17.98|18.16|18|18.16|18|18.12|17.96|19
1730835100000|2024-11-05 19:31:40|||||||||3
1730835120000|2024-11-05 19:32:00|||||||||1
1730835130000|2024-11-05 19:32:10|||||||||1
1730835150000|2024-11-05 19:32:30|||||||||17
1730835160000|2024-11-05 19:32:40|||||||||2
1730835170000|2024-11-05 19:32:50|||||||||2
1730835180000|2024-11-05 19:33:00|||||||||2
1730835190000|2024-11-05 19:33:10|||||||||6
1730835200000|2024-11-05 19:33:20|||||||||5
1730835220000|2024-11-05 19:33:40|||||||||5
1730835230000|2024-11-05 19:33:50|||||||||5
1730835240000|2024-11-05 19:34:00|||||||||2
1730835250000|2024-11-05 19:34:10|18.12|17.96|18.16|18|18.16|18|18.11|17.95|186
1730835260000|2024-11-05 19:34:20|||||||||5
1730835280000|2024-11-05 19:34:40|||||||||4
1730835290000|2024-11-05 19:34:50|||||||||6
1730835300000|2024-11-05 19:35:00|18.14|17.98|18.16|18|18.16|18|18.11|17.95|28
1730835310000|2024-11-05 19:35:10|||||||||6
1730835320000|2024-11-05 19:35:20|||||||||5
1730835330000|2024-11-05 19:35:30|||||||||5
1730835340000|2024-11-05 19:35:40|||||||||3
1730835350000|2024-11-05 19:35:50|||||||||7
1730835360000|2024-11-05 19:36:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|59
1730835370000|2024-11-05 19:36:10|18.16|18|18.16|18|18.16|18|18.16|18|47
1730835380000|2024-11-05 19:36:20|||||||||4
1730835390000|2024-11-05 19:36:30|||||||||4
1730835400000|2024-11-05 19:36:40|||||||||7
1730835410000|2024-11-05 19:36:50|||||||||7
1730835420000|2024-11-05 19:37:00|||||||||6
1730835430000|2024-11-05 19:37:10|||||||||2
1730835440000|2024-11-05 19:37:20|||||||||6
1730835450000|2024-11-05 19:37:30|||||||||3
1730835460000|2024-11-05 19:37:40|||||||||6
1730835470000|2024-11-05 19:37:50|||||||||7
1730835480000|2024-11-05 19:38:00|||||||||7
1730835490000|2024-11-05 19:38:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|63
1730835500000|2024-11-05 19:38:20|18.15|17.99|18.14|17.98|18.16|18|18.14|17.98|80
1730835510000|2024-11-05 19:38:30|18.16|18|18.16|18|18.16|18|18.14|17.98|47
1730835520000|2024-11-05 19:38:40|||||||||9
1730835530000|2024-11-05 19:38:50|||||||||2
1730835540000|2024-11-05 19:39:00|||||||||7
1730835550000|2024-11-05 19:39:10|||||||||2
1730835560000|2024-11-05 19:39:20|||||||||2
1730835570000|2024-11-05 19:39:30|||||||||4
1730835580000|2024-11-05 19:39:40|||||||||1
1730835590000|2024-11-05 19:39:50|||||||||2
1730835600000|2024-11-05 19:40:00|||||||||3
1730835610000|2024-11-05 19:40:10|||||||||2
1730835620000|2024-11-05 19:40:20|||||||||4
1730835630000|2024-11-05 19:40:30|18.11|17.95|18.11|17.95|18.14|17.98|18.11|17.95|9
1730835640000|2024-11-05 19:40:40|18.12|17.96|18.16|18|18.16|18|18.12|17.96|16
1730835650000|2024-11-05 19:40:50|||||||||2
1730835660000|2024-11-05 19:41:00|||||||||5
1730835670000|2024-11-05 19:41:10|||||||||64
1730835680000|2024-11-05 19:41:20|||||||||2
1730835690000|2024-11-05 19:41:30|||||||||1
1730835700000|2024-11-05 19:41:40|||||||||109
1730835710000|2024-11-05 19:41:50|||||||||3
1730835720000|2024-11-05 19:42:00|||||||||3
1730835730000|2024-11-05 19:42:10|||||||||3
1730835740000|2024-11-05 19:42:20|||||||||128
1730835750000|2024-11-05 19:42:30|18.12|17.96|18.14|17.98|18.14|17.98|18.11|17.95|55
1730835760000|2024-11-05 19:42:40|18.12|17.96|18.11|17.95|18.14|17.98|18.11|17.95|2
1730835770000|2024-11-05 19:42:50|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|69
1730835780000|2024-11-05 19:43:00|||||||||1
1730835790000|2024-11-05 19:43:10|||||||||1
1730835800000|2024-11-05 19:43:20|||||||||2
1730835810000|2024-11-05 19:43:30|18.16|18|18.16|18|18.16|18|18.16|18|44
1730835820000|2024-11-05 19:43:40|||||||||2
1730835830000|2024-11-05 19:43:50|||||||||2
1730835840000|2024-11-05 19:44:00|||||||||2
1730835850000|2024-11-05 19:44:10|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|28
1730835860000|2024-11-05 19:44:20|||||||||4
1730835870000|2024-11-05 19:44:30|18.16|18|18.16|18|18.16|18|18.16|18|5
1730835880000|2024-11-05 19:44:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|12
1730835890000|2024-11-05 19:44:50|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|14
1730835900000|2024-11-05 19:45:00|18.14|17.98|18.16|18|18.16|18|18.14|17.98|75
1730835910000|2024-11-05 19:45:10|||||||||4
1730835920000|2024-11-05 19:45:20|||||||||2
1730835930000|2024-11-05 19:45:30|||||||||1
1730835940000|2024-11-05 19:45:40|||||||||3
1730835950000|2024-11-05 19:45:50|||||||||31
1730835960000|2024-11-05 19:46:00|||||||||2
1730835970000|2024-11-05 19:46:10|||||||||1
1730835980000|2024-11-05 19:46:20|||||||||2
1730835990000|2024-11-05 19:46:30|||||||||1
1730836000000|2024-11-05 19:46:40|||||||||2
1730836010000|2024-11-05 19:46:50|||||||||61
1730836020000|2024-11-05 19:47:00|||||||||3
1730836030000|2024-11-05 19:47:10|||||||||21
1730836040000|2024-11-05 19:47:20|||||||||2
1730836050000|2024-11-05 19:47:30|||||||||2
1730836060000|2024-11-05 19:47:40|||||||||1
1730836070000|2024-11-05 19:47:50|||||||||2
1730836080000|2024-11-05 19:48:00|||||||||2
1730836090000|2024-11-05 19:48:10|||||||||20
1730836100000|2024-11-05 19:48:20|18.14|17.98|18.16|18|18.16|18|18.14|17.98|24
1730836110000|2024-11-05 19:48:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|1
1730836120000|2024-11-05 19:48:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|30
1730836130000|2024-11-05 19:48:50|18.16|18|18.16|18|18.16|18|18.16|18|248
1730836140000|2024-11-05 19:49:00|||||||||4
1730836150000|2024-11-05 19:49:10|18.15|17.99|18.16|18|18.16|18|18.14|17.98|22
1730836160000|2024-11-05 19:49:20|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|11
1730836170000|2024-11-05 19:49:30|18.14|17.98|18.16|18|18.16|18|18.14|17.98|5
1730836180000|2024-11-05 19:49:40|||||||||6
1730836190000|2024-11-05 19:49:50|||||||||2
1730836210000|2024-11-05 19:50:10|||||||||22
1730836220000|2024-11-05 19:50:20|||||||||1
1730836230000|2024-11-05 19:50:30|||||||||2
1730836240000|2024-11-05 19:50:40|||||||||3
1730836250000|2024-11-05 19:50:50|||||||||1
1730836260000|2024-11-05 19:51:00|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|43
1730836270000|2024-11-05 19:51:10|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|3
1730836280000|2024-11-05 19:51:20|||||||||41
1730836290000|2024-11-05 19:51:30|||||||||54
1730836310000|2024-11-05 19:51:50|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|15
1730836320000|2024-11-05 19:52:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|10
1730836330000|2024-11-05 19:52:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1730836350000|2024-11-05 19:52:30|||||||||1
1730836380000|2024-11-05 19:53:00|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|14
1730836390000|2024-11-05 19:53:10|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|29
1730836400000|2024-11-05 19:53:20|||||||||1
1730836410000|2024-11-05 19:53:30|||||||||1
1730836420000|2024-11-05 19:53:40|||||||||2
1730836430000|2024-11-05 19:53:50|||||||||3
1730836440000|2024-11-05 19:54:00|||||||||22
1730836450000|2024-11-05 19:54:10|||||||||1
1730836460000|2024-11-05 19:54:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|27
1730836470000|2024-11-05 19:54:30|||||||||3
1730836480000|2024-11-05 19:54:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|25
1730836500000|2024-11-05 19:55:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|3
1730836510000|2024-11-05 19:55:10|||||||||16
1730836520000|2024-11-05 19:55:20|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|24
1730836530000|2024-11-05 19:55:30|||||||||47
1730836540000|2024-11-05 19:55:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|5
1730836550000|2024-11-05 19:55:50|18.26|18.1|18.26|18.1|18.26|18.1|18.22|18.06|5
1730836560000|2024-11-05 19:56:00|18.24|18.08|18.22|18.06|18.26|18.1|18.22|18.06|5
1730836570000|2024-11-05 19:56:10|18.26|18.1|18.26|18.1|18.26|18.1|18.22|18.06|9
1730836580000|2024-11-05 19:56:20|18.24|18.08|18.22|18.06|18.26|18.1|18.22|18.06|4
1730836590000|2024-11-05 19:56:30|||||||||1
1730836600000|2024-11-05 19:56:40|||||||||8
1730836620000|2024-11-05 19:57:00|||||||||3
1730836650000|2024-11-05 19:57:30|||||||||11
1730836670000|2024-11-05 19:57:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|4
1730836680000|2024-11-05 19:58:00|||||||||4
1730836690000|2024-11-05 19:58:10|||||||||2
1730836700000|2024-11-05 19:58:20|18.22|18.06|18.24|18.08|18.26|18.1|18.22|18.06|9
1730836710000|2024-11-05 19:58:30|18.22|18.06|18.22|18.06|18.26|18.1|18.22|18.06|5
1730836720000|2024-11-05 19:58:40|18.24|18.08|18.22|18.06|18.26|18.1|18.22|18.06|0
1730836740000|2024-11-05 19:59:00|||||||||1
1730836750000|2024-11-05 19:59:10|||||||||31
1730836770000|2024-11-05 19:59:30|||||||||1
1730836780000|2024-11-05 19:59:40|||||||||27
1730836790000|2024-11-05 19:59:50|||||||||12
1730836800000|2024-11-05 20:00:00|18.26|18.1|18.27|18.11|18.27|18.11|18.22|18.06|18
1730836820000|2024-11-05 20:00:20|||||||||7
1730836830000|2024-11-05 20:00:30|||||||||6
1730836840000|2024-11-05 20:00:40|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|56
1730836850000|2024-11-05 20:00:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|16
1730836860000|2024-11-05 20:01:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|12
1730836870000|2024-11-05 20:01:10|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|19
1730836880000|2024-11-05 20:01:20|||||||||1
1730836890000|2024-11-05 20:01:30|||||||||2
1730836900000|2024-11-05 20:01:40|||||||||2
1730836910000|2024-11-05 20:01:50|||||||||2
1730836920000|2024-11-05 20:02:00|||||||||15
1730836930000|2024-11-05 20:02:10|||||||||4
1730836940000|2024-11-05 20:02:20|||||||||5
1730836950000|2024-11-05 20:02:30|||||||||24
1730836960000|2024-11-05 20:02:40|||||||||3
1730836970000|2024-11-05 20:02:50|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|53
1730836980000|2024-11-05 20:03:00|18.26|18.1|18.22|18.06|18.27|18.11|18.22|18.06|26
1730836990000|2024-11-05 20:03:10|||||||||2
1730837010000|2024-11-05 20:03:30|||||||||3
1730837020000|2024-11-05 20:03:40|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|9
1730837030000|2024-11-05 20:03:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1730837040000|2024-11-05 20:04:00|||||||||4
1730837050000|2024-11-05 20:04:10|||||||||3
1730837060000|2024-11-05 20:04:20|||||||||3
1730837070000|2024-11-05 20:04:30|||||||||4
1730837080000|2024-11-05 20:04:40|||||||||4
1730837090000|2024-11-05 20:04:50|||||||||6
1730837100000|2024-11-05 20:05:00|||||||||8
1730837110000|2024-11-05 20:05:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|17
1730837120000|2024-11-05 20:05:20|||||||||3
1730837130000|2024-11-05 20:05:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|29
1730837140000|2024-11-05 20:05:40|||||||||1
1730837150000|2024-11-05 20:05:50|||||||||1
1730837160000|2024-11-05 20:06:00|||||||||6
1730837170000|2024-11-05 20:06:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|71
1730837180000|2024-11-05 20:06:20|||||||||1
1730837190000|2024-11-05 20:06:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1730837200000|2024-11-05 20:06:40|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|5
1730837210000|2024-11-05 20:06:50|||||||||6
1730837220000|2024-11-05 20:07:00|||||||||2
1730837230000|2024-11-05 20:07:10|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|2
1730837240000|2024-11-05 20:07:20|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|3
1730837250000|2024-11-05 20:07:30|||||||||2
1730837260000|2024-11-05 20:07:40|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|6
1730837270000|2024-11-05 20:07:50|||||||||1
1730837280000|2024-11-05 20:08:00|||||||||3
1730837290000|2024-11-05 20:08:10|||||||||3
1730837300000|2024-11-05 20:08:20|18.16|18|18.17|18.01|18.17|18.01|18.16|18|84
1730837310000|2024-11-05 20:08:30|||||||||4
1730837320000|2024-11-05 20:08:40|||||||||2
1730837330000|2024-11-05 20:08:50|||||||||3
1730837340000|2024-11-05 20:09:00|||||||||3
1730837350000|2024-11-05 20:09:10|||||||||1
1730837360000|2024-11-05 20:09:20|||||||||1
1730837370000|2024-11-05 20:09:30|||||||||3
1730837380000|2024-11-05 20:09:40|||||||||4
1730837390000|2024-11-05 20:09:50|||||||||3
1730837400000|2024-11-05 20:10:00|||||||||2
1730837410000|2024-11-05 20:10:10|||||||||1
1730837420000|2024-11-05 20:10:20|18.16|18|18.17|18.01|18.17|18.01|18.16|18|58
1730837430000|2024-11-05 20:10:30|18.16|18|18.16|18|18.17|18.01|18.16|18|10
1730837440000|2024-11-05 20:10:40|||||||||3
1730837450000|2024-11-05 20:10:50|||||||||1
1730837460000|2024-11-05 20:11:00|||||||||3
1730837470000|2024-11-05 20:11:10|||||||||30
1730837480000|2024-11-05 20:11:20|||||||||3
1730837490000|2024-11-05 20:11:30|||||||||2
1730837500000|2024-11-05 20:11:40|||||||||6
1730837510000|2024-11-05 20:11:50|||||||||1
1730837520000|2024-11-05 20:12:00|||||||||6
1730837530000|2024-11-05 20:12:10|||||||||1
1730837540000|2024-11-05 20:12:20|||||||||102
1730837550000|2024-11-05 20:12:30|||||||||2
1730837560000|2024-11-05 20:12:40|||||||||17
1730837570000|2024-11-05 20:12:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|4
1730837580000|2024-11-05 20:13:00|||||||||2
1730837590000|2024-11-05 20:13:10|||||||||2
1730837600000|2024-11-05 20:13:20|||||||||6
1730837610000|2024-11-05 20:13:30|||||||||1
1730837620000|2024-11-05 20:13:40|18.16|18|18.16|18|18.16|18|18.16|18|24
1730837630000|2024-11-05 20:13:50|||||||||1
1730837640000|2024-11-05 20:14:00|||||||||10
1730837650000|2024-11-05 20:14:10|||||||||2
1730837660000|2024-11-05 20:14:20|||||||||6
1730837670000|2024-11-05 20:14:30|||||||||1
1730837680000|2024-11-05 20:14:40|||||||||2
1730837690000|2024-11-05 20:14:50|||||||||2
1730837700000|2024-11-05 20:15:00|||||||||3
1730837710000|2024-11-05 20:15:10|||||||||3
1730837720000|2024-11-05 20:15:20|||||||||1
1730837730000|2024-11-05 20:15:30|||||||||1
1730837740000|2024-11-05 20:15:40|||||||||2
1730837750000|2024-11-05 20:15:50|||||||||3
1730837760000|2024-11-05 20:16:00|||||||||5
1730837770000|2024-11-05 20:16:10|||||||||2
1730837780000|2024-11-05 20:16:20|||||||||2
1730837790000|2024-11-05 20:16:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|25
1730837800000|2024-11-05 20:16:40|||||||||5
1730837810000|2024-11-05 20:16:50|||||||||6
1730837820000|2024-11-05 20:17:00|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|5
1730837830000|2024-11-05 20:17:10|||||||||2
1730837840000|2024-11-05 20:17:20|||||||||1
1730837850000|2024-11-05 20:17:30|||||||||2
1730837860000|2024-11-05 20:17:40|||||||||3
1730837870000|2024-11-05 20:17:50|||||||||4
1730837880000|2024-11-05 20:18:00|||||||||3
1730837890000|2024-11-05 20:18:10|||||||||7
1730837900000|2024-11-05 20:18:20|||||||||1
1730837910000|2024-11-05 20:18:30|||||||||5
1730837920000|2024-11-05 20:18:40|||||||||4
1730837930000|2024-11-05 20:18:50|||||||||1
1730837940000|2024-11-05 20:19:00|||||||||5
1730837950000|2024-11-05 20:19:10|||||||||2
1730837960000|2024-11-05 20:19:20|||||||||1
1730837970000|2024-11-05 20:19:30|||||||||2
1730837980000|2024-11-05 20:19:40|||||||||3
1730837990000|2024-11-05 20:19:50|||||||||7
1730838000000|2024-11-05 20:20:00|||||||||2
1730838010000|2024-11-05 20:20:10|||||||||1
1730838030000|2024-11-05 20:20:30|||||||||1
1730838040000|2024-11-05 20:20:40|||||||||2
1730838050000|2024-11-05 20:20:50|||||||||11
1730838060000|2024-11-05 20:21:00|||||||||2
1730838070000|2024-11-05 20:21:10|||||||||4
1730838080000|2024-11-05 20:21:20|||||||||1
1730838090000|2024-11-05 20:21:30|||||||||2
1730838100000|2024-11-05 20:21:40|||||||||1
1730838120000|2024-11-05 20:22:00|||||||||1
1730838130000|2024-11-05 20:22:10|||||||||4
1730838140000|2024-11-05 20:22:20|||||||||1
1730838150000|2024-11-05 20:22:30|||||||||1
1730838180000|2024-11-05 20:23:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|23
1730838190000|2024-11-05 20:23:10|||||||||3
1730838200000|2024-11-05 20:23:20|18.26|18.1|18.26|18.1|18.26|18.1|18.22|18.06|0
1730838210000|2024-11-05 20:23:30|18.22|18.06|18.26|18.1|18.26|18.1|18.22|18.06|7
1730838220000|2024-11-05 20:23:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1730838230000|2024-11-05 20:23:50|||||||||1
1730838240000|2024-11-05 20:24:00|||||||||9
1730838250000|2024-11-05 20:24:10|||||||||1
1730838260000|2024-11-05 20:24:20|||||||||5
1730838270000|2024-11-05 20:24:30|||||||||8
1730838290000|2024-11-05 20:24:50|||||||||1
1730838300000|2024-11-05 20:25:00|||||||||2
1730838320000|2024-11-05 20:25:20|||||||||1
1730838330000|2024-11-05 20:25:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1730838340000|2024-11-05 20:25:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1730838350000|2024-11-05 20:25:50|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|1
1730838360000|2024-11-05 20:26:00|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|2
1730838370000|2024-11-05 20:26:10|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|0
1730838380000|2024-11-05 20:26:20|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|1
1730838390000|2024-11-05 20:26:30|18.22|18.06|18.26|18.1|18.26|18.1|18.22|18.06|0
1730838400000|2024-11-05 20:26:40|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|1
1730838410000|2024-11-05 20:26:50|||||||||2
1730838420000|2024-11-05 20:27:00|||||||||2
1730838450000|2024-11-05 20:27:30|||||||||25
1730838460000|2024-11-05 20:27:40|||||||||14
1730838480000|2024-11-05 20:28:00|||||||||3
1730838490000|2024-11-05 20:28:10|||||||||2
1730838500000|2024-11-05 20:28:20|||||||||2
1730838510000|2024-11-05 20:28:30|||||||||1
1730838540000|2024-11-05 20:29:00|||||||||7
1730838550000|2024-11-05 20:29:10|||||||||7
1730838560000|2024-11-05 20:29:20|||||||||8
1730838580000|2024-11-05 20:29:40|||||||||218
1730838590000|2024-11-05 20:29:50|||||||||20
1730838600000|2024-11-05 20:30:00|||||||||1
1730838610000|2024-11-05 20:30:10|||||||||6
1730838620000|2024-11-05 20:30:20|||||||||1
1730838630000|2024-11-05 20:30:30|||||||||11
1730838640000|2024-11-05 20:30:40|||||||||2
1730838650000|2024-11-05 20:30:50|||||||||2
1730838660000|2024-11-05 20:31:00|||||||||3
1730838670000|2024-11-05 20:31:10|||||||||12
1730838680000|2024-11-05 20:31:20|||||||||3
1730838690000|2024-11-05 20:31:30|||||||||1
1730838700000|2024-11-05 20:31:40|||||||||2
1730838710000|2024-11-05 20:31:50|||||||||1
1730838720000|2024-11-05 20:32:00|||||||||3
1730838730000|2024-11-05 20:32:10|||||||||4
1730838740000|2024-11-05 20:32:20|||||||||6
1730838760000|2024-11-05 20:32:40|||||||||3
1730838770000|2024-11-05 20:32:50|||||||||6
1730838780000|2024-11-05 20:33:00|||||||||4
1730838790000|2024-11-05 20:33:10|||||||||5
1730838810000|2024-11-05 20:33:30|||||||||16
1730838820000|2024-11-05 20:33:40|||||||||22
1730838830000|2024-11-05 20:33:50|||||||||13
1730838840000|2024-11-05 20:34:00|||||||||2
1730838850000|2024-11-05 20:34:10|||||||||61
1730838860000|2024-11-05 20:34:20|||||||||3
1730838870000|2024-11-05 20:34:30|||||||||7
1730838890000|2024-11-05 20:34:50|18.24|18.08|18.24|18.08|18.24|18.08|18.22|18.06|26
1730838900000|2024-11-05 20:35:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|10
1730838910000|2024-11-05 20:35:10|||||||||1
1730838920000|2024-11-05 20:35:20|||||||||1
1730838940000|2024-11-05 20:35:40|||||||||5
1730838950000|2024-11-05 20:35:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|46
1730838960000|2024-11-05 20:36:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1730838970000|2024-11-05 20:36:10|||||||||2
1730838980000|2024-11-05 20:36:20|||||||||2
1730838990000|2024-11-05 20:36:30|||||||||1
1730839000000|2024-11-05 20:36:40|||||||||5
1730839010000|2024-11-05 20:36:50|||||||||3
1730839020000|2024-11-05 20:37:00|||||||||25
1730839030000|2024-11-05 20:37:10|||||||||24
1730839040000|2024-11-05 20:37:20|||||||||8
1730839050000|2024-11-05 20:37:30|||||||||36
1730839060000|2024-11-05 20:37:40|||||||||1
1730839080000|2024-11-05 20:38:00|||||||||3
1730839090000|2024-11-05 20:38:10|||||||||3
1730839100000|2024-11-05 20:38:20|||||||||1
1730839110000|2024-11-05 20:38:30|||||||||2
1730839120000|2024-11-05 20:38:40|||||||||3
1730839130000|2024-11-05 20:38:50|||||||||2
1730839140000|2024-11-05 20:39:00|||||||||3
1730839150000|2024-11-05 20:39:10|||||||||23
1730839160000|2024-11-05 20:39:20|||||||||1
1730839170000|2024-11-05 20:39:30|||||||||2
1730839180000|2024-11-05 20:39:40|||||||||2
1730839190000|2024-11-05 20:39:50|||||||||4
1730839200000|2024-11-05 20:40:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|74
1730839210000|2024-11-05 20:40:10|||||||||1
1730839220000|2024-11-05 20:40:20|||||||||3
1730839230000|2024-11-05 20:40:30|||||||||3
1730839240000|2024-11-05 20:40:40|||||||||1
1730839260000|2024-11-05 20:41:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|10
1730839270000|2024-11-05 20:41:10|||||||||13
1730839280000|2024-11-05 20:41:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1730839300000|2024-11-05 20:41:40|||||||||6
1730839310000|2024-11-05 20:41:50|||||||||4
1730839320000|2024-11-05 20:42:00|||||||||6
1730839330000|2024-11-05 20:42:10|||||||||4
1730839340000|2024-11-05 20:42:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|30
1730839350000|2024-11-05 20:42:30|||||||||1
1730839360000|2024-11-05 20:42:40|||||||||4
1730839370000|2024-11-05 20:42:50|||||||||1
1730839380000|2024-11-05 20:43:00|||||||||19
1730839390000|2024-11-05 20:43:10|||||||||12
1730839400000|2024-11-05 20:43:20|||||||||13
1730839420000|2024-11-05 20:43:40|||||||||4
1730839430000|2024-11-05 20:43:50|||||||||2
1730839440000|2024-11-05 20:44:00|||||||||5
1730839450000|2024-11-05 20:44:10|||||||||5
1730839460000|2024-11-05 20:44:20|||||||||3
1730839470000|2024-11-05 20:44:30|||||||||5
1730839480000|2024-11-05 20:44:40|||||||||3
1730839490000|2024-11-05 20:44:50|||||||||47
1730839500000|2024-11-05 20:45:00|||||||||10
1730839510000|2024-11-05 20:45:10|||||||||51
1730839520000|2024-11-05 20:45:20|||||||||104
1730839530000|2024-11-05 20:45:30|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|6
1730839540000|2024-11-05 20:45:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|124
1730839550000|2024-11-05 20:45:50|||||||||1
1730839560000|2024-11-05 20:46:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1730839580000|2024-11-05 20:46:20|||||||||7
1730839590000|2024-11-05 20:46:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|12
1730839600000|2024-11-05 20:46:40|||||||||7
1730839610000|2024-11-05 20:46:50|||||||||7
1730839620000|2024-11-05 20:47:00|||||||||5
1730839630000|2024-11-05 20:47:10|||||||||1
1730839640000|2024-11-05 20:47:20|||||||||4
1730839650000|2024-11-05 20:47:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|8
1730839660000|2024-11-05 20:47:40|||||||||4
1730839670000|2024-11-05 20:47:50|||||||||1
1730839680000|2024-11-05 20:48:00|||||||||12
1730839690000|2024-11-05 20:48:10|||||||||1
1730839700000|2024-11-05 20:48:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|61
1730839710000|2024-11-05 20:48:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|584
1730839720000|2024-11-05 20:48:40|||||||||5
1730839730000|2024-11-05 20:48:50|||||||||7
1730839740000|2024-11-05 20:49:00|||||||||4
1730839750000|2024-11-05 20:49:10|||||||||41
1730839760000|2024-11-05 20:49:20|||||||||2
1730839770000|2024-11-05 20:49:30|||||||||9
1730839780000|2024-11-05 20:49:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|11
1730839790000|2024-11-05 20:49:50|||||||||65
1730839800000|2024-11-05 20:50:00|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|48
1730839810000|2024-11-05 20:50:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|108
1730839820000|2024-11-05 20:50:20|||||||||7
1730839830000|2024-11-05 20:50:30|||||||||19
1730839840000|2024-11-05 20:50:40|||||||||11
1730839850000|2024-11-05 20:50:50|||||||||32
1730839860000|2024-11-05 20:51:00|||||||||8
1730839880000|2024-11-05 20:51:20|||||||||4
1730839890000|2024-11-05 20:51:30|||||||||6
1730839900000|2024-11-05 20:51:40|||||||||4
1730839910000|2024-11-05 20:51:50|||||||||23
1730839920000|2024-11-05 20:52:00|||||||||63
1730839930000|2024-11-05 20:52:10|||||||||3
1730839940000|2024-11-05 20:52:20|||||||||3
1730839950000|2024-11-05 20:52:30|||||||||4
1730839960000|2024-11-05 20:52:40|||||||||3
1730839970000|2024-11-05 20:52:50|||||||||1
1730839980000|2024-11-05 20:53:00|||||||||5
1730839990000|2024-11-05 20:53:10|||||||||6
1730840000000|2024-11-05 20:53:20|||||||||4
1730840010000|2024-11-05 20:53:30|||||||||2
1730840020000|2024-11-05 20:53:40|||||||||3
1730840030000|2024-11-05 20:53:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|18
1730840040000|2024-11-05 20:54:00|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|1334
1730840050000|2024-11-05 20:54:10|||||||||16
1730840060000|2024-11-05 20:54:20|||||||||55
1730840070000|2024-11-05 20:54:30|||||||||5
1730840080000|2024-11-05 20:54:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|10
1730840090000|2024-11-05 20:54:50|||||||||3
1730840100000|2024-11-05 20:55:00|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|313
1730840110000|2024-11-05 20:55:10|||||||||7
1730840120000|2024-11-05 20:55:20|||||||||6
1730840130000|2024-11-05 20:55:30|||||||||11
1730840140000|2024-11-05 20:55:40|||||||||6
1730840150000|2024-11-05 20:55:50|||||||||3
1730840160000|2024-11-05 20:56:00|||||||||16
1730840170000|2024-11-05 20:56:10|||||||||5
1730840180000|2024-11-05 20:56:20|||||||||5
1730840190000|2024-11-05 20:56:30|||||||||4
1730840200000|2024-11-05 20:56:40|||||||||4
1730840210000|2024-11-05 20:56:50|||||||||4
1730840220000|2024-11-05 20:57:00|||||||||9
1730840230000|2024-11-05 20:57:10|||||||||19
1730840240000|2024-11-05 20:57:20|||||||||3
1730840250000|2024-11-05 20:57:30|||||||||4
1730840260000|2024-11-05 20:57:40|||||||||7
1730840270000|2024-11-05 20:57:50|||||||||6
1730840280000|2024-11-05 20:58:00|||||||||12
1730840290000|2024-11-05 20:58:10|||||||||8
1730840300000|2024-11-05 20:58:20|||||||||6
1730840310000|2024-11-05 20:58:30|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|11
1730840320000|2024-11-05 20:58:40|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|121
1730840330000|2024-11-05 20:58:50|||||||||30
1730840340000|2024-11-05 20:59:00|||||||||114
1730840350000|2024-11-05 20:59:10|18.14|17.98|18.17|18.01|18.17|18.01|18.14|17.98|116
1730840360000|2024-11-05 20:59:20|18.12|17.96|18.17|18.01|18.17|18.01|18.12|17.96|420
1730840370000|2024-11-05 20:59:30|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|80
1730840380000|2024-11-05 20:59:40|||||||||98
1730840390000|2024-11-05 20:59:50|||||||||81
1730840400000|2024-11-05 21:00:00|||||||||55
1730840410000|2024-11-05 21:00:10|||||||||12
1730840420000|2024-11-05 21:00:20|||||||||1
1730840430000|2024-11-05 21:00:30|||||||||9
1730840440000|2024-11-05 21:00:40|||||||||3
1730840450000|2024-11-05 21:00:50|||||||||4
1730840460000|2024-11-05 21:01:00|||||||||1
1730840470000|2024-11-05 21:01:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|73
1730840480000|2024-11-05 21:01:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|163
1730840490000|2024-11-05 21:01:30|||||||||3
1730840500000|2024-11-05 21:01:40|||||||||11
1730840510000|2024-11-05 21:01:50|||||||||28
1730840520000|2024-11-05 21:02:00|||||||||6
1730840530000|2024-11-05 21:02:10|||||||||2
1730840540000|2024-11-05 21:02:20|||||||||7
1730840560000|2024-11-05 21:02:40|||||||||8
1730840580000|2024-11-05 21:03:00|||||||||1
1730840600000|2024-11-05 21:03:20|||||||||1
1730840620000|2024-11-05 21:03:40|||||||||2
1730840630000|2024-11-05 21:03:50|||||||||14
1730840640000|2024-11-05 21:04:00|||||||||13
1730840650000|2024-11-05 21:04:10|||||||||5
1730840660000|2024-11-05 21:04:20|||||||||5
1730840670000|2024-11-05 21:04:30|||||||||1
1730840680000|2024-11-05 21:04:40|||||||||2
1730840700000|2024-11-05 21:05:00|||||||||7
1730840710000|2024-11-05 21:05:10|||||||||16
1730840720000|2024-11-05 21:05:20|||||||||8
1730840730000|2024-11-05 21:05:30|||||||||9
1730840740000|2024-11-05 21:05:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|205
1730840750000|2024-11-05 21:05:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|20
1730840760000|2024-11-05 21:06:00|||||||||4
1730840770000|2024-11-05 21:06:10|||||||||15
1730840780000|2024-11-05 21:06:20|||||||||10
1730840800000|2024-11-05 21:06:40|||||||||6
1730840810000|2024-11-05 21:06:50|||||||||109
1730840820000|2024-11-05 21:07:00|||||||||13
1730840840000|2024-11-05 21:07:20|||||||||5
1730840870000|2024-11-05 21:07:50|||||||||4
1730840880000|2024-11-05 21:08:00|||||||||20
1730840900000|2024-11-05 21:08:20|||||||||1
1730840930000|2024-11-05 21:08:50|||||||||6
1730840950000|2024-11-05 21:09:10|||||||||1
1730840960000|2024-11-05 21:09:20|||||||||2
1730840970000|2024-11-05 21:09:30|||||||||1
1730840980000|2024-11-05 21:09:40|||||||||155
1730841000000|2024-11-05 21:10:00|||||||||11
1730841010000|2024-11-05 21:10:10|||||||||1
1730841060000|2024-11-05 21:11:00|||||||||1
1730841090000|2024-11-05 21:11:30|||||||||1
1730841100000|2024-11-05 21:11:40|||||||||11
1730841110000|2024-11-05 21:11:50|||||||||3
1730841140000|2024-11-05 21:12:20|||||||||1
1730841150000|2024-11-05 21:12:30|||||||||14
1730841170000|2024-11-05 21:12:50|||||||||16
1730841190000|2024-11-05 21:13:10|||||||||1
1730841200000|2024-11-05 21:13:20|||||||||1
1730841210000|2024-11-05 21:13:30|||||||||57
1730841220000|2024-11-05 21:13:40|||||||||2
1730841230000|2024-11-05 21:13:50|||||||||53
1730841240000|2024-11-05 21:14:00|||||||||6
1730841250000|2024-11-05 21:14:10|||||||||1
1730841270000|2024-11-05 21:14:30|||||||||2
1730841280000|2024-11-05 21:14:40|||||||||119
1730841290000|2024-11-05 21:14:50|||||||||63
1730842210000|2024-11-05 21:30:10|||||||||1
1730842220000|2024-11-05 21:30:20|||||||||1
1730842270000|2024-11-05 21:31:10|||||||||1
1730842280000|2024-11-05 21:31:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1730842320000|2024-11-05 21:32:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1730842380000|2024-11-05 21:33:00|||||||||3
1730842610000|2024-11-05 21:36:50|||||||||1
1730842650000|2024-11-05 21:37:30|||||||||1
1730842670000|2024-11-05 21:37:50|||||||||1
1730842690000|2024-11-05 21:38:10|||||||||1
1730842790000|2024-11-05 21:39:50|||||||||1
1730842830000|2024-11-05 21:40:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730842940000|2024-11-05 21:42:20|||||||||1
1730843050000|2024-11-05 21:44:10|||||||||4
1730843090000|2024-11-05 21:44:50|||||||||2
1730843100000|2024-11-05 21:45:00|||||||||2
1730843260000|2024-11-05 21:47:40|||||||||10
1730843270000|2024-11-05 21:47:50|||||||||10
1730843290000|2024-11-05 21:48:10|||||||||11
1730843410000|2024-11-05 21:50:10|||||||||1
1730843440000|2024-11-05 21:50:40|||||||||5
1730843450000|2024-11-05 21:50:50|||||||||1
1730843640000|2024-11-05 21:54:00|||||||||4
1730843780000|2024-11-05 21:56:20|||||||||1
1730843860000|2024-11-05 21:57:40|||||||||47
1730843870000|2024-11-05 21:57:50|||||||||11
1730843900000|2024-11-05 21:58:20|||||||||1
1730843910000|2024-11-05 21:58:30|||||||||1
1730843940000|2024-11-05 21:59:00|||||||||1
1730843950000|2024-11-05 21:59:10|||||||||15
1730843960000|2024-11-05 21:59:20|||||||||8
1730843990000|2024-11-05 21:59:50|||||||||15
1730847600000|2024-11-05 23:00:00|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|1
1730847610000|2024-11-05 23:00:10|18|17.84|18.05|17.89|18.05|17.89|18|17.84|5
1730847640000|2024-11-05 23:00:40|||||||||3
1730847650000|2024-11-05 23:00:50|||||||||19
1730847690000|2024-11-05 23:01:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1730847700000|2024-11-05 23:01:40|||||||||1
1730847710000|2024-11-05 23:01:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1730847850000|2024-11-05 23:04:10|||||||||3
1730847860000|2024-11-05 23:04:20|||||||||1
1730847960000|2024-11-05 23:06:00|||||||||1
1730847970000|2024-11-05 23:06:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|22
1730847990000|2024-11-05 23:06:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|1
1730848030000|2024-11-05 23:07:10|||||||||1
1730848080000|2024-11-05 23:08:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1730848110000|2024-11-05 23:08:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1730848140000|2024-11-05 23:09:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730848150000|2024-11-05 23:09:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|6
1730848170000|2024-11-05 23:09:30|||||||||1
1730848180000|2024-11-05 23:09:40|||||||||1
1730848220000|2024-11-05 23:10:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1730848230000|2024-11-05 23:10:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1730848240000|2024-11-05 23:10:40|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|0
1730848250000|2024-11-05 23:10:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730848270000|2024-11-05 23:11:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1730848310000|2024-11-05 23:11:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730848340000|2024-11-05 23:12:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1730848350000|2024-11-05 23:12:30|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1730848360000|2024-11-05 23:12:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1730848380000|2024-11-05 23:13:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1730848390000|2024-11-05 23:13:10|||||||||1
1730848530000|2024-11-05 23:15:30|||||||||2
1730848630000|2024-11-05 23:17:10|||||||||1
1730848640000|2024-11-05 23:17:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730848820000|2024-11-05 23:20:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1730848830000|2024-11-05 23:20:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730849030000|2024-11-05 23:23:50|||||||||5
1730849110000|2024-11-05 23:25:10|||||||||1
1730849190000|2024-11-05 23:26:30|||||||||4
1730849220000|2024-11-05 23:27:00|||||||||1
1730849230000|2024-11-05 23:27:10|||||||||1
1730849270000|2024-11-05 23:27:50|||||||||2
1730849400000|2024-11-05 23:30:00|||||||||1
1730849590000|2024-11-05 23:33:10|||||||||2
1730849880000|2024-11-05 23:38:00|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|1
1730849990000|2024-11-05 23:39:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1730850070000|2024-11-05 23:41:10|||||||||1
1730850200000|2024-11-05 23:43:20|||||||||1
1730850300000|2024-11-05 23:45:00|||||||||1
1730850380000|2024-11-05 23:46:20|||||||||1
1730850420000|2024-11-05 23:47:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730850960000|2024-11-05 23:56:00|||||||||1
1730851010000|2024-11-05 23:56:50|||||||||1
1730851130000|2024-11-05 23:58:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1730851140000|2024-11-05 23:59:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1730851240000|2024-11-06 00:00:40|||||||||6
1730851320000|2024-11-06 00:02:00|||||||||3
1730851400000|2024-11-06 00:03:20|||||||||2
1730851420000|2024-11-06 00:03:40|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|11
1730851430000|2024-11-06 00:03:50|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|53
1730851440000|2024-11-06 00:04:00|18.14|17.98|18.12|17.96|18.14|17.98|18.12|17.96|5
1730851460000|2024-11-06 00:04:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|34
1730851480000|2024-11-06 00:04:40|18.16|18|18.16|18|18.16|18|18.16|18|4
1730851490000|2024-11-06 00:04:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1730851500000|2024-11-06 00:05:00|18.19|18.03|18.12|17.96|18.19|18.03|18.12|17.96|29
1730851520000|2024-11-06 00:05:20|18.08|17.92|18.07|17.91|18.08|17.92|18.03|17.87|36
1730851530000|2024-11-06 00:05:30|18.06|17.9|18.06|17.9|18.07|17.91|18.06|17.9|0
1730851540000|2024-11-06 00:05:40|18.05|17.89|18.07|17.91|18.07|17.91|18.04|17.88|4
1730851810000|2024-11-06 00:10:10|||||||||1
1730851880000|2024-11-06 00:11:20|||||||||1
1730851940000|2024-11-06 00:12:20|||||||||1
1730851950000|2024-11-06 00:12:30|||||||||1
1730851970000|2024-11-06 00:12:50|||||||||2
1730852000000|2024-11-06 00:13:20|||||||||1
1730852010000|2024-11-06 00:13:30|||||||||1
1730852050000|2024-11-06 00:14:10|||||||||1
1730852080000|2024-11-06 00:14:40|||||||||1
1730852150000|2024-11-06 00:15:50|||||||||2
1730852170000|2024-11-06 00:16:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|6
1730852180000|2024-11-06 00:16:20|||||||||1
1730852270000|2024-11-06 00:17:50|||||||||1
1730852290000|2024-11-06 00:18:10|||||||||1
1730852300000|2024-11-06 00:18:20|||||||||6
1730852320000|2024-11-06 00:18:40|||||||||1
1730852330000|2024-11-06 00:18:50|||||||||3
1730852350000|2024-11-06 00:19:10|||||||||1
1730852370000|2024-11-06 00:19:30|||||||||2
1730852390000|2024-11-06 00:19:50|||||||||1
1730852440000|2024-11-06 00:20:40|||||||||7
1730852460000|2024-11-06 00:21:00|||||||||1
1730852510000|2024-11-06 00:21:50|||||||||1
1730852520000|2024-11-06 00:22:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|6
1730852530000|2024-11-06 00:22:10|||||||||1
1730852540000|2024-11-06 00:22:20|||||||||2
1730852550000|2024-11-06 00:22:30|||||||||3
1730852610000|2024-11-06 00:23:30|||||||||1
1730852620000|2024-11-06 00:23:40|||||||||12
1730852630000|2024-11-06 00:23:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|15
1730852640000|2024-11-06 00:24:00|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|18
1730852660000|2024-11-06 00:24:20|||||||||9
1730852680000|2024-11-06 00:24:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1730852690000|2024-11-06 00:24:50|||||||||1
1730852710000|2024-11-06 00:25:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1730852720000|2024-11-06 00:25:20|18.05|17.89|18.12|17.96|18.12|17.96|18.05|17.89|235
1730852730000|2024-11-06 00:25:30|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|66
1730852740000|2024-11-06 00:25:40|||||||||9
1730852750000|2024-11-06 00:25:50|||||||||3
1730852760000|2024-11-06 00:26:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|9
1730852810000|2024-11-06 00:26:50|||||||||3
1730852850000|2024-11-06 00:27:30|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|1
1730852860000|2024-11-06 00:27:40|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1730852870000|2024-11-06 00:27:50|18.01|17.85|18|17.84|18.04|17.88|18|17.84|17
1730852880000|2024-11-06 00:28:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|2
1730852890000|2024-11-06 00:28:10|||||||||1
1730852940000|2024-11-06 00:29:00|||||||||1
1730853010000|2024-11-06 00:30:10|||||||||34
1730853020000|2024-11-06 00:30:20|17.99|17.83|17.99|17.83|18|17.84|17.97|17.81|6
1730853030000|2024-11-06 00:30:30|17.95|17.79|17.95|17.79|17.97|17.81|17.95|17.79|2
1730853040000|2024-11-06 00:30:40|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|5
1730853050000|2024-11-06 00:30:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1730853140000|2024-11-06 00:32:20|||||||||18
1730853150000|2024-11-06 00:32:30|||||||||3
1730853170000|2024-11-06 00:32:50|||||||||2
1730853180000|2024-11-06 00:33:00|||||||||3
1730853190000|2024-11-06 00:33:10|||||||||2
1730853210000|2024-11-06 00:33:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|12
1730853250000|2024-11-06 00:34:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|16
1730853260000|2024-11-06 00:34:20|||||||||7
1730853310000|2024-11-06 00:35:10|||||||||1
1730853360000|2024-11-06 00:36:00|||||||||1
1730853390000|2024-11-06 00:36:30|||||||||1
1730853410000|2024-11-06 00:36:50|||||||||1
1730853420000|2024-11-06 00:37:00|||||||||2
1730853430000|2024-11-06 00:37:10|||||||||1
1730853440000|2024-11-06 00:37:20|||||||||11
1730853450000|2024-11-06 00:37:30|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|1
1730853490000|2024-11-06 00:38:10|17.87|17.71|17.85|17.69|17.9|17.74|17.85|17.69|7
1730853500000|2024-11-06 00:38:20|||||||||10
1730853510000|2024-11-06 00:38:30|||||||||1
1730853530000|2024-11-06 00:38:50|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|19
1730853550000|2024-11-06 00:39:10|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|2
1730853560000|2024-11-06 00:39:20|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|4
1730853570000|2024-11-06 00:39:30|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|4
1730853580000|2024-11-06 00:39:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1730853650000|2024-11-06 00:40:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1730853660000|2024-11-06 00:41:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1730853680000|2024-11-06 00:41:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1730853690000|2024-11-06 00:41:30|||||||||35
1730853700000|2024-11-06 00:41:40|17.87|17.71|17.85|17.69|17.89|17.73|17.85|17.69|3
1730853750000|2024-11-06 00:42:30|||||||||1
1730853830000|2024-11-06 00:43:50|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|1
1730853940000|2024-11-06 00:45:40|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|6
1730853950000|2024-11-06 00:45:50|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|5
1730853990000|2024-11-06 00:46:30|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|1
1730854010000|2024-11-06 00:46:50|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|29
1730854020000|2024-11-06 00:47:00|17.91|17.75|17.87|17.71|17.91|17.75|17.87|17.71|15
1730854030000|2024-11-06 00:47:10|17.89|17.73|17.9|17.74|17.92|17.76|17.89|17.73|16
1730854050000|2024-11-06 00:47:30|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|7
1730854060000|2024-11-06 00:47:40|||||||||1
1730854080000|2024-11-06 00:48:00|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|3
1730854090000|2024-11-06 00:48:10|17.91|17.75|17.9|17.74|17.92|17.76|17.89|17.73|0
1730854110000|2024-11-06 00:48:30|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|0
1730854120000|2024-11-06 00:48:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1730854230000|2024-11-06 00:50:30|||||||||1
1730854250000|2024-11-06 00:50:50|||||||||1
1730854270000|2024-11-06 00:51:10|17.9|17.74|17.9|17.74|17.91|17.75|17.9|17.74|23
1730854290000|2024-11-06 00:51:30|17.91|17.75|17.92|17.76|17.92|17.76|17.9|17.74|4
1730854310000|2024-11-06 00:51:50|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|2
1730854320000|2024-11-06 00:52:00|17.91|17.75|17.92|17.76|17.92|17.76|17.91|17.75|0
1730854340000|2024-11-06 00:52:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1730854370000|2024-11-06 00:52:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1730854380000|2024-11-06 00:53:00|17.9|17.74|17.9|17.74|17.9|17.74|17.89|17.73|1
1730854390000|2024-11-06 00:53:10|||||||||1
1730854420000|2024-11-06 00:53:40|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|0
1730854440000|2024-11-06 00:54:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1730854450000|2024-11-06 00:54:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1730854480000|2024-11-06 00:54:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1730854490000|2024-11-06 00:54:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1730854500000|2024-11-06 00:55:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1730854510000|2024-11-06 00:55:10|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|0
1730854590000|2024-11-06 00:56:30|17.85|17.69|17.85|17.69|17.87|17.71|17.85|17.69|52
1730854630000|2024-11-06 00:57:10|||||||||2
1730854650000|2024-11-06 00:57:30|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|3
1730854660000|2024-11-06 00:57:40|||||||||1
1730854670000|2024-11-06 00:57:50|||||||||3
1730854730000|2024-11-06 00:58:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1730854750000|2024-11-06 00:59:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1730854760000|2024-11-06 00:59:20|||||||||2
1730854770000|2024-11-06 00:59:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1730854790000|2024-11-06 00:59:50|||||||||1
1730854800000|2024-11-06 01:00:00|17.9|17.74|17.9|17.74|17.9|17.74|17.89|17.73|0
1730854810000|2024-11-06 01:00:10|17.89|17.73|17.87|17.71|17.9|17.74|17.87|17.71|22
1730854820000|2024-11-06 01:00:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1730854840000|2024-11-06 01:00:40|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|7
1730854860000|2024-11-06 01:01:00|17.84|17.68|17.85|17.69|17.85|17.69|17.8|17.64|17
1730854870000|2024-11-06 01:01:10|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|0
1730854880000|2024-11-06 01:01:20|17.86|17.7|17.87|17.71|17.87|17.71|17.85|17.69|6
1730854890000|2024-11-06 01:01:30|17.86|17.7|17.89|17.73|17.89|17.73|17.85|17.69|4
1730854900000|2024-11-06 01:01:40|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|0
1730854920000|2024-11-06 01:02:00|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|5
1730854950000|2024-11-06 01:02:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|1
1730854960000|2024-11-06 01:02:40|||||||||24
1730854970000|2024-11-06 01:02:50|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|3
1730854980000|2024-11-06 01:03:00|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|7
1730855020000|2024-11-06 01:03:40|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|39
1730855040000|2024-11-06 01:04:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1730855100000|2024-11-06 01:05:00|17.84|17.68|17.82|17.66|17.84|17.68|17.8|17.64|21
1730855130000|2024-11-06 01:05:30|||||||||1
1730855140000|2024-11-06 01:05:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1730855190000|2024-11-06 01:06:30|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|3
1730855200000|2024-11-06 01:06:40|||||||||1
1730855210000|2024-11-06 01:06:50|||||||||5
1730855260000|2024-11-06 01:07:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1730855280000|2024-11-06 01:08:00|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|7
1730855310000|2024-11-06 01:08:30|||||||||2
1730855340000|2024-11-06 01:09:00|||||||||2
1730855410000|2024-11-06 01:10:10|||||||||2
1730855420000|2024-11-06 01:10:20|||||||||1
1730855430000|2024-11-06 01:10:30|||||||||1
1730855440000|2024-11-06 01:10:40|||||||||3
1730855450000|2024-11-06 01:10:50|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|4
1730855460000|2024-11-06 01:11:00|||||||||5
1730855470000|2024-11-06 01:11:10|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|0
1730855540000|2024-11-06 01:12:20|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|9
1730855550000|2024-11-06 01:12:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1730855580000|2024-11-06 01:13:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1730855590000|2024-11-06 01:13:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|9
1730855600000|2024-11-06 01:13:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1730855620000|2024-11-06 01:13:40|||||||||2
1730855630000|2024-11-06 01:13:50|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|4
1730855670000|2024-11-06 01:14:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1730855690000|2024-11-06 01:14:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1730855700000|2024-11-06 01:15:00|||||||||7
1730855750000|2024-11-06 01:15:50|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|36
1730855760000|2024-11-06 01:16:00|||||||||1
1730855790000|2024-11-06 01:16:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1730855800000|2024-11-06 01:16:40|||||||||2
1730855850000|2024-11-06 01:17:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|14
1730855890000|2024-11-06 01:18:10|||||||||1
1730855900000|2024-11-06 01:18:20|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|2
1730855910000|2024-11-06 01:18:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|39
1730855920000|2024-11-06 01:18:40|||||||||2
1730855930000|2024-11-06 01:18:50|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|0
1730855960000|2024-11-06 01:19:20|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|1
1730855970000|2024-11-06 01:19:30|||||||||1
1730855990000|2024-11-06 01:19:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|4
1730856000000|2024-11-06 01:20:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1730856010000|2024-11-06 01:20:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1730856020000|2024-11-06 01:20:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|13
1730856030000|2024-11-06 01:20:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1730856040000|2024-11-06 01:20:40|||||||||5
1730856050000|2024-11-06 01:20:50|17.7|17.54|17.72|17.56|17.72|17.56|17.68|17.52|22
1730856080000|2024-11-06 01:21:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1730856090000|2024-11-06 01:21:30|||||||||5
1730856120000|2024-11-06 01:22:00|||||||||2
1730856170000|2024-11-06 01:22:50|||||||||12
1730856190000|2024-11-06 01:23:10|17.65|17.49|17.65|17.49|17.67|17.51|17.63|17.47|19
1730856230000|2024-11-06 01:23:50|||||||||1
1730856270000|2024-11-06 01:24:30|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|32
1730856350000|2024-11-06 01:25:50|||||||||6
1730856360000|2024-11-06 01:26:00|||||||||7
1730856430000|2024-11-06 01:27:10|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|0
1730856480000|2024-11-06 01:28:00|||||||||1
1730856490000|2024-11-06 01:28:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1730856500000|2024-11-06 01:28:20|||||||||1
1730856510000|2024-11-06 01:28:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1730856520000|2024-11-06 01:28:40|||||||||1
1730856580000|2024-11-06 01:29:40|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|13
1730856590000|2024-11-06 01:29:50|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|3
1730856630000|2024-11-06 01:30:30|||||||||3
1730856640000|2024-11-06 01:30:40|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|0
1730856730000|2024-11-06 01:32:10|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|32
1730856750000|2024-11-06 01:32:30|||||||||30
1730856780000|2024-11-06 01:33:00|||||||||7
1730856790000|2024-11-06 01:33:10|||||||||8
1730856800000|2024-11-06 01:33:20|||||||||1
1730856820000|2024-11-06 01:33:40|||||||||1
1730856860000|2024-11-06 01:34:20|||||||||1
1730856870000|2024-11-06 01:34:30|||||||||1
1730856880000|2024-11-06 01:34:40|||||||||1
1730856890000|2024-11-06 01:34:50|||||||||8
1730856900000|2024-11-06 01:35:00|||||||||12
1730856930000|2024-11-06 01:35:30|||||||||4
1730856950000|2024-11-06 01:35:50|17.72|17.56|17.68|17.52|17.72|17.56|17.68|17.52|33
1730856970000|2024-11-06 01:36:10|||||||||2
1730856980000|2024-11-06 01:36:20|||||||||1
1730856990000|2024-11-06 01:36:30|17.72|17.56|17.68|17.52|17.72|17.56|17.68|17.52|16
1730857050000|2024-11-06 01:37:30|||||||||1
1730857110000|2024-11-06 01:38:30|||||||||1
1730857120000|2024-11-06 01:38:40|||||||||7
1730857150000|2024-11-06 01:39:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1730857160000|2024-11-06 01:39:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|22
1730857170000|2024-11-06 01:39:30|||||||||1
1730857190000|2024-11-06 01:39:50|||||||||4
1730857220000|2024-11-06 01:40:20|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|47
1730857230000|2024-11-06 01:40:30|||||||||1
1730857280000|2024-11-06 01:41:20|||||||||24
1730857310000|2024-11-06 01:41:50|||||||||1
1730857370000|2024-11-06 01:42:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|17
1730857430000|2024-11-06 01:43:50|||||||||9
1730857440000|2024-11-06 01:44:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|16
1730857450000|2024-11-06 01:44:10|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|11
1730857470000|2024-11-06 01:44:30|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|0
1730857480000|2024-11-06 01:44:40|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|4
1730857490000|2024-11-06 01:44:50|||||||||3
1730857500000|2024-11-06 01:45:00|||||||||1
1730857510000|2024-11-06 01:45:10|||||||||40
1730857520000|2024-11-06 01:45:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1730857530000|2024-11-06 01:45:30|17.68|17.52|17.67|17.51|17.68|17.52|17.65|17.49|0
1730857570000|2024-11-06 01:46:10|17.66|17.5|17.67|17.51|17.67|17.51|17.65|17.49|6
1730857580000|2024-11-06 01:46:20|17.66|17.5|17.66|17.5|17.67|17.51|17.66|17.5|0
1730857590000|2024-11-06 01:46:30|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|3
1730857610000|2024-11-06 01:46:50|||||||||5
1730857630000|2024-11-06 01:47:10|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|6
1730857660000|2024-11-06 01:47:40|||||||||6
1730857670000|2024-11-06 01:47:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|13
1730857680000|2024-11-06 01:48:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|11
1730857690000|2024-11-06 01:48:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|2
1730857710000|2024-11-06 01:48:30|||||||||2
1730857750000|2024-11-06 01:49:10|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|13
1730857760000|2024-11-06 01:49:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1730857780000|2024-11-06 01:49:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|20
1730857790000|2024-11-06 01:49:50|||||||||2
1730857810000|2024-11-06 01:50:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1730857820000|2024-11-06 01:50:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|10
1730857830000|2024-11-06 01:50:30|||||||||8
1730857850000|2024-11-06 01:50:50|||||||||1
1730857860000|2024-11-06 01:51:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1730857870000|2024-11-06 01:51:10|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|0
1730857900000|2024-11-06 01:51:40|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|5
1730857910000|2024-11-06 01:51:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|6
1730857940000|2024-11-06 01:52:20|||||||||5
1730857960000|2024-11-06 01:52:40|||||||||1
1730857970000|2024-11-06 01:52:50|||||||||8
1730857990000|2024-11-06 01:53:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|7
1730858030000|2024-11-06 01:53:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|10
1730858040000|2024-11-06 01:54:00|||||||||8
1730858050000|2024-11-06 01:54:10|||||||||1
1730858090000|2024-11-06 01:54:50|||||||||10
1730858130000|2024-11-06 01:55:30|||||||||9
1730858160000|2024-11-06 01:56:00|||||||||2
1730858180000|2024-11-06 01:56:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|12
1730858190000|2024-11-06 01:56:30|17.6|17.44|17.58|17.42|17.6|17.44|17.55|17.39|77
1730858200000|2024-11-06 01:56:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|17
1730858210000|2024-11-06 01:56:50|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|4
1730858220000|2024-11-06 01:57:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|9
1730858230000|2024-11-06 01:57:10|||||||||1
1730858250000|2024-11-06 01:57:30|||||||||1
1730858260000|2024-11-06 01:57:40|||||||||1
1730858270000|2024-11-06 01:57:50|||||||||5
1730858280000|2024-11-06 01:58:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|72
1730858290000|2024-11-06 01:58:10|||||||||1
1730858370000|2024-11-06 01:59:30|||||||||10
1730858400000|2024-11-06 02:00:00|||||||||9
1730858420000|2024-11-06 02:00:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|5
1730858440000|2024-11-06 02:00:40|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|3
1730858460000|2024-11-06 02:01:00|||||||||6
1730858490000|2024-11-06 02:01:30|||||||||4
1730858510000|2024-11-06 02:01:50|17.53|17.37|17.53|17.37|17.56|17.4|17.52|17.36|13
1730858520000|2024-11-06 02:02:00|||||||||11
1730858530000|2024-11-06 02:02:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|5
1730858540000|2024-11-06 02:02:20|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|11
1730858550000|2024-11-06 02:02:30|17.55|17.39|17.48|17.32|17.57|17.41|17.48|17.32|12
1730858560000|2024-11-06 02:02:40|||||||||6
1730858570000|2024-11-06 02:02:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|5
1730858580000|2024-11-06 02:03:00|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|26
1730858590000|2024-11-06 02:03:10|17.51|17.35|17.5|17.34|17.51|17.35|17.49|17.33|14
1730858600000|2024-11-06 02:03:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|2
1730858610000|2024-11-06 02:03:30|||||||||3
1730858620000|2024-11-06 02:03:40|||||||||2
1730858630000|2024-11-06 02:03:50|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|2
1730858640000|2024-11-06 02:04:00|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|2
1730858650000|2024-11-06 02:04:10|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|6
1730858670000|2024-11-06 02:04:30|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|7
1730858680000|2024-11-06 02:04:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1730858750000|2024-11-06 02:05:50|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|10
1730858780000|2024-11-06 02:06:20|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1730858810000|2024-11-06 02:06:50|||||||||2
1730858910000|2024-11-06 02:08:30|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|3
1730858970000|2024-11-06 02:09:30|17.45|17.29|17.4|17.24|17.45|17.29|17.4|17.24|45
1730858980000|2024-11-06 02:09:40|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|49
1730858990000|2024-11-06 02:09:50|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|22
1730859000000|2024-11-06 02:10:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1730859010000|2024-11-06 02:10:10|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|7
1730859020000|2024-11-06 02:10:20|||||||||23
1730859030000|2024-11-06 02:10:30|||||||||16
1730859050000|2024-11-06 02:10:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|32
1730859060000|2024-11-06 02:11:00|17.42|17.26|17.45|17.29|17.45|17.29|17.41|17.25|16
1730859070000|2024-11-06 02:11:10|17.42|17.26|17.44|17.28|17.45|17.29|17.41|17.25|21
1730859080000|2024-11-06 02:11:20|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|2
1730859090000|2024-11-06 02:11:30|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|5
1730859100000|2024-11-06 02:11:40|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|5
1730859110000|2024-11-06 02:11:50|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|0
1730859120000|2024-11-06 02:12:00|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|4
1730859130000|2024-11-06 02:12:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1730859140000|2024-11-06 02:12:20|17.41|17.25|17.41|17.25|17.41|17.25|17.4|17.24|0
1730859150000|2024-11-06 02:12:30|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|6
1730859160000|2024-11-06 02:12:40|||||||||1
1730859170000|2024-11-06 02:12:50|17.43|17.27|17.41|17.25|17.44|17.28|17.41|17.25|6
1730859180000|2024-11-06 02:13:00|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|5
1730859190000|2024-11-06 02:13:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1730859200000|2024-11-06 02:13:20|||||||||6
1730859220000|2024-11-06 02:13:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1730859230000|2024-11-06 02:13:50|||||||||1
1730859240000|2024-11-06 02:14:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|45
1730859280000|2024-11-06 02:14:40|||||||||5
1730859290000|2024-11-06 02:14:50|||||||||9
1730859310000|2024-11-06 02:15:10|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1730859330000|2024-11-06 02:15:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|31
1730859340000|2024-11-06 02:15:40|||||||||4
1730859350000|2024-11-06 02:15:50|||||||||1
1730859360000|2024-11-06 02:16:00|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|4
1730859380000|2024-11-06 02:16:20|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|10
1730859400000|2024-11-06 02:16:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|9
1730859410000|2024-11-06 02:16:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1730859440000|2024-11-06 02:17:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1730859470000|2024-11-06 02:17:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1730859540000|2024-11-06 02:19:00|||||||||1
1730859550000|2024-11-06 02:19:10|||||||||1
1730859580000|2024-11-06 02:19:40|17.4|17.24|17.4|17.24|17.41|17.25|17.4|17.24|23
1730859590000|2024-11-06 02:19:50|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1730859600000|2024-11-06 02:20:00|||||||||5
1730859610000|2024-11-06 02:20:10|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|9
1730859660000|2024-11-06 02:21:00|17.44|17.28|17.43|17.27|17.45|17.29|17.4|17.24|6
1730859670000|2024-11-06 02:21:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1730859680000|2024-11-06 02:21:20|17.42|17.26|17.45|17.29|17.45|17.29|17.4|17.24|9
1730859690000|2024-11-06 02:21:30|||||||||1
1730859700000|2024-11-06 02:21:40|||||||||3
1730859760000|2024-11-06 02:22:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1730859790000|2024-11-06 02:23:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1730859810000|2024-11-06 02:23:30|||||||||1
1730859840000|2024-11-06 02:24:00|17.43|17.27|17.43|17.27|17.45|17.29|17.43|17.27|1
1730859850000|2024-11-06 02:24:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1730859860000|2024-11-06 02:24:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1730859870000|2024-11-06 02:24:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1730859880000|2024-11-06 02:24:40|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|1
1730859890000|2024-11-06 02:24:50|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|0
1730859900000|2024-11-06 02:25:00|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|5
1730859910000|2024-11-06 02:25:10|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|0
1730859920000|2024-11-06 02:25:20|17.41|17.25|17.41|17.25|17.41|17.25|17.4|17.24|3
1730859930000|2024-11-06 02:25:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1730859940000|2024-11-06 02:25:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1730859950000|2024-11-06 02:25:50|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1730859960000|2024-11-06 02:26:00|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|0
1730859980000|2024-11-06 02:26:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1730859990000|2024-11-06 02:26:30|||||||||1
1730860000000|2024-11-06 02:26:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1730860010000|2024-11-06 02:26:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1730860020000|2024-11-06 02:27:00|17.4|17.24|17.4|17.24|17.41|17.25|17.4|17.24|12
1730860100000|2024-11-06 02:28:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1730860130000|2024-11-06 02:28:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|2
1730860140000|2024-11-06 02:29:00|17.35|17.19|17.35|17.19|17.36|17.2|17.35|17.19|3
1730860150000|2024-11-06 02:29:10|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|42
1730860160000|2024-11-06 02:29:20|||||||||1
1730860170000|2024-11-06 02:29:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1730860190000|2024-11-06 02:29:50|17.25|17.09|17.3|17.14|17.3|17.14|17.23|17.07|37
1730860200000|2024-11-06 02:30:00|17.33|17.17|17.28|17.12|17.35|17.19|17.28|17.12|35
1730860210000|2024-11-06 02:30:10|||||||||21
1730860220000|2024-11-06 02:30:20|17.27|17.11|17.24|17.08|17.28|17.12|17.23|17.07|0
1730860230000|2024-11-06 02:30:30|17.23|17.07|17.23|17.07|17.24|17.08|17.23|17.07|1
1730860240000|2024-11-06 02:30:40|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|4
1730860280000|2024-11-06 02:31:20|17.3|17.14|17.31|17.15|17.33|17.17|17.3|17.14|23
1730860290000|2024-11-06 02:31:30|17.3|17.14|17.3|17.14|17.31|17.15|17.3|17.14|2
1730860300000|2024-11-06 02:31:40|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|8
1730860360000|2024-11-06 02:32:40|17.31|17.15|17.31|17.15|17.31|17.15|17.3|17.14|5
1730860370000|2024-11-06 02:32:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1730860380000|2024-11-06 02:33:00|||||||||3
1730860400000|2024-11-06 02:33:20|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|3
1730860420000|2024-11-06 02:33:40|||||||||1
1730860460000|2024-11-06 02:34:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1730860470000|2024-11-06 02:34:30|17.29|17.13|17.3|17.14|17.31|17.15|17.29|17.13|0
1730860490000|2024-11-06 02:34:50|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|5
1730860500000|2024-11-06 02:35:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1730860510000|2024-11-06 02:35:10|17.28|17.12|17.28|17.12|17.3|17.14|17.28|17.12|6
1730860520000|2024-11-06 02:35:20|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1730860540000|2024-11-06 02:35:40|17.29|17.13|17.29|17.13|17.3|17.14|17.29|17.13|2
1730860550000|2024-11-06 02:35:50|17.3|17.14|17.29|17.13|17.3|17.14|17.28|17.12|3
1730860560000|2024-11-06 02:36:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|2
1730860570000|2024-11-06 02:36:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1730860580000|2024-11-06 02:36:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1730860630000|2024-11-06 02:37:10|||||||||2
1730860670000|2024-11-06 02:37:50|||||||||1
1730860680000|2024-11-06 02:38:00|||||||||2
1730860690000|2024-11-06 02:38:10|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|1
1730860700000|2024-11-06 02:38:20|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|24
1730860720000|2024-11-06 02:38:40|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|2
1730860730000|2024-11-06 02:38:50|17.23|17.07|17.23|17.07|17.23|17.07|17.21|17.05|1
1730860740000|2024-11-06 02:39:00|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|1
1730860750000|2024-11-06 02:39:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1730860770000|2024-11-06 02:39:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1730860780000|2024-11-06 02:39:40|||||||||2
1730860790000|2024-11-06 02:39:50|||||||||12
1730860800000|2024-11-06 02:40:00|17.19|17.03|17.18|17.02|17.2|17.04|17.18|17.02|6
1730860820000|2024-11-06 02:40:20|||||||||2
1730860830000|2024-11-06 02:40:30|||||||||1
1730860840000|2024-11-06 02:40:40|||||||||2
1730860850000|2024-11-06 02:40:50|17.19|17.03|17.23|17.07|17.23|17.07|17.19|17.03|6
1730860860000|2024-11-06 02:41:00|17.19|17.03|17.19|17.03|17.19|17.03|17.18|17.02|7
1730860870000|2024-11-06 02:41:10|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|5
1730860880000|2024-11-06 02:41:20|||||||||2
1730860900000|2024-11-06 02:41:40|||||||||5
1730860910000|2024-11-06 02:41:50|||||||||24
1730860920000|2024-11-06 02:42:00|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|6
1730860930000|2024-11-06 02:42:10|17.22|17.06|17.23|17.07|17.23|17.07|17.21|17.05|1
1730860960000|2024-11-06 02:42:40|||||||||1
1730860970000|2024-11-06 02:42:50|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|0
1730860980000|2024-11-06 02:43:00|||||||||4
1730861000000|2024-11-06 02:43:20|17.22|17.06|17.21|17.05|17.23|17.07|17.21|17.05|8
1730861010000|2024-11-06 02:43:30|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|8
1730861020000|2024-11-06 02:43:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|23
1730861030000|2024-11-06 02:43:50|||||||||2
1730861050000|2024-11-06 02:44:10|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|1
1730861060000|2024-11-06 02:44:20|||||||||1
1730861070000|2024-11-06 02:44:30|||||||||41
1730861090000|2024-11-06 02:44:50|17.23|17.07|17.24|17.08|17.26|17.1|17.23|17.07|16
1730861100000|2024-11-06 02:45:00|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|4
1730861120000|2024-11-06 02:45:20|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|1
1730861130000|2024-11-06 02:45:30|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|3
1730861140000|2024-11-06 02:45:40|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|0
1730861160000|2024-11-06 02:46:00|||||||||1
1730861180000|2024-11-06 02:46:20|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|67
1730861190000|2024-11-06 02:46:30|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|11
1730861200000|2024-11-06 02:46:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1730861210000|2024-11-06 02:46:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1730861220000|2024-11-06 02:47:00|||||||||9
1730861240000|2024-11-06 02:47:20|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1730861260000|2024-11-06 02:47:40|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|3
1730861270000|2024-11-06 02:47:50|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|9
1730861320000|2024-11-06 02:48:40|||||||||21
1730861330000|2024-11-06 02:48:50|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|16
1730861340000|2024-11-06 02:49:00|||||||||1
1730861390000|2024-11-06 02:49:50|||||||||11
1730861410000|2024-11-06 02:50:10|||||||||7
1730861420000|2024-11-06 02:50:20|||||||||5
1730861430000|2024-11-06 02:50:30|||||||||3
1730861480000|2024-11-06 02:51:20|||||||||1
1730861490000|2024-11-06 02:51:30|||||||||11
1730861500000|2024-11-06 02:51:40|||||||||3
1730861510000|2024-11-06 02:51:50|17.2|17.04|17.16|17|17.2|17.04|17.16|17|12
1730861520000|2024-11-06 02:52:00|17.19|17.03|17.19|17.03|17.21|17.05|17.18|17.02|24
1730861540000|2024-11-06 02:52:20|17.2|17.04|17.21|17.05|17.21|17.05|17.19|17.03|2
1730861560000|2024-11-06 02:52:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|5
1730861570000|2024-11-06 02:52:50|17.19|17.03|17.19|17.03|17.2|17.04|17.19|17.03|0
1730861610000|2024-11-06 02:53:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|11
1730861620000|2024-11-06 02:53:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|6
1730861630000|2024-11-06 02:53:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|11
1730861650000|2024-11-06 02:54:10|17.23|17.07|17.19|17.03|17.23|17.07|17.19|17.03|5
1730861670000|2024-11-06 02:54:30|17.16|17|17.18|17.02|17.18|17.02|17.16|17|15
1730861680000|2024-11-06 02:54:40|||||||||2
1730861690000|2024-11-06 02:54:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|3
1730861700000|2024-11-06 02:55:00|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1730861710000|2024-11-06 02:55:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|7
1730861720000|2024-11-06 02:55:20|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|39
1730861800000|2024-11-06 02:56:40|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|2
1730861820000|2024-11-06 02:57:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1730861830000|2024-11-06 02:57:10|17.2|17.04|17.21|17.05|17.21|17.05|17.19|17.03|5
1730861840000|2024-11-06 02:57:20|||||||||1
1730861860000|2024-11-06 02:57:40|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|2
1730861870000|2024-11-06 02:57:50|||||||||7
1730861880000|2024-11-06 02:58:00|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|2
1730861890000|2024-11-06 02:58:10|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1730861900000|2024-11-06 02:58:20|17.18|17.02|17.18|17.02|17.18|17.02|17.16|17|1
1730861910000|2024-11-06 02:58:30|17.16|17|17.16|17|17.16|17|17.16|17|0
1730861920000|2024-11-06 02:58:40|17.18|17.02|17.18|17.02|17.18|17.02|17.16|17|0
1730861930000|2024-11-06 02:58:50|17.16|17|17.16|17|17.16|17|17.16|17|0
1730861940000|2024-11-06 02:59:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|28
1730861950000|2024-11-06 02:59:10|||||||||3
1730861960000|2024-11-06 02:59:20|||||||||13
1730861970000|2024-11-06 02:59:30|||||||||4
1730861990000|2024-11-06 02:59:50|||||||||3
1730862000000|2024-11-06 03:00:00|17.16|17|17.16|17|17.16|17|17.16|17|16
1730862010000|2024-11-06 03:00:10|17.18|17.02|17.16|17|17.19|17.03|17.16|17|0
1730862020000|2024-11-06 03:00:20|||||||||4
1730862030000|2024-11-06 03:00:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1730862040000|2024-11-06 03:00:40|17.16|17|17.18|17.02|17.18|17.02|17.16|17|2
1730862050000|2024-11-06 03:00:50|17.16|17|17.16|17|17.16|17|17.16|17|1
1730862060000|2024-11-06 03:01:00|17.18|17.02|17.19|17.03|17.21|17.05|17.16|17|43
1730862070000|2024-11-06 03:01:10|17.16|17|17.16|17|17.16|17|17.16|17|16
1730862120000|2024-11-06 03:02:00|17.14|16.98|17.15|16.99|17.16|17|17.14|16.98|3
1730862130000|2024-11-06 03:02:10|17.16|17|17.14|16.98|17.16|17|17.14|16.98|1
1730862140000|2024-11-06 03:02:20|||||||||3
1730862150000|2024-11-06 03:02:30|17.16|17|17.15|16.99|17.16|17|17.15|16.99|21
1730862160000|2024-11-06 03:02:40|17.14|16.98|17.16|17|17.16|17|17.14|16.98|4
1730862170000|2024-11-06 03:02:50|17.14|16.98|17.15|16.99|17.16|17|17.14|16.98|29
1730862180000|2024-11-06 03:03:00|17.14|16.98|17.14|16.98|17.15|16.99|17.14|16.98|15
1730862240000|2024-11-06 03:04:00|||||||||3
1730862250000|2024-11-06 03:04:10|||||||||1
1730862260000|2024-11-06 03:04:20|||||||||1
1730862270000|2024-11-06 03:04:30|||||||||1
1730862290000|2024-11-06 03:04:50|17.13|16.97|17.19|17.03|17.19|17.03|17.13|16.97|55
1730862310000|2024-11-06 03:05:10|||||||||5
1730862320000|2024-11-06 03:05:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|8
1730862330000|2024-11-06 03:05:30|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|52
1730862340000|2024-11-06 03:05:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|9
1730862350000|2024-11-06 03:05:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|18
1730862370000|2024-11-06 03:06:10|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|4
1730862380000|2024-11-06 03:06:20|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|7
1730862390000|2024-11-06 03:06:30|17.2|17.04|17.21|17.05|17.21|17.05|17.19|17.03|4
1730862400000|2024-11-06 03:06:40|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|4
1730862410000|2024-11-06 03:06:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|18
1730862430000|2024-11-06 03:07:10|||||||||1
1730862460000|2024-11-06 03:07:40|||||||||1
1730862470000|2024-11-06 03:07:50|||||||||2
1730862490000|2024-11-06 03:08:10|||||||||2
1730862520000|2024-11-06 03:08:40|||||||||1
1730862550000|2024-11-06 03:09:10|||||||||1
1730862570000|2024-11-06 03:09:30|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|15
1730862590000|2024-11-06 03:09:50|||||||||9
1730862610000|2024-11-06 03:10:10|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|38
1730862620000|2024-11-06 03:10:20|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|36
1730862650000|2024-11-06 03:10:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1730862660000|2024-11-06 03:11:00|||||||||4
1730862670000|2024-11-06 03:11:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1730862680000|2024-11-06 03:11:20|||||||||1
1730862690000|2024-11-06 03:11:30|17.23|17.07|17.19|17.03|17.23|17.07|17.19|17.03|4
1730862700000|2024-11-06 03:11:40|||||||||1
1730862750000|2024-11-06 03:12:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|9
1730862760000|2024-11-06 03:12:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|11
1730862770000|2024-11-06 03:12:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1730862800000|2024-11-06 03:13:20|17.16|17|17.18|17.02|17.18|17.02|17.16|17|0
1730862810000|2024-11-06 03:13:30|17.16|17|17.16|17|17.16|17|17.16|17|12
1730862820000|2024-11-06 03:13:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|13
1730862830000|2024-11-06 03:13:50|||||||||10
1730862870000|2024-11-06 03:14:30|||||||||6
1730862890000|2024-11-06 03:14:50|||||||||2
1730862900000|2024-11-06 03:15:00|||||||||10
1730862940000|2024-11-06 03:15:40|17.16|17|17.16|17|17.16|17|17.16|17|8
1730862950000|2024-11-06 03:15:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1730862960000|2024-11-06 03:16:00|||||||||7
1730862970000|2024-11-06 03:16:10|17.18|17.02|17.19|17.03|17.19|17.03|17.17|17.01|7
1730862980000|2024-11-06 03:16:20|17.16|17|17.19|17.03|17.19|17.03|17.16|17|6
1730862990000|2024-11-06 03:16:30|||||||||1
1730863020000|2024-11-06 03:17:00|17.16|17|17.16|17|17.17|17.01|17.16|17|6
1730863030000|2024-11-06 03:17:10|17.17|17.01|17.16|17|17.17|17.01|17.16|17|0
1730863040000|2024-11-06 03:17:20|17.17|17.01|17.14|16.98|17.18|17.02|17.14|16.98|4
1730863060000|2024-11-06 03:17:40|||||||||9
1730863110000|2024-11-06 03:18:30|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|23
1730863120000|2024-11-06 03:18:40|17.13|16.97|17.12|16.96|17.13|16.97|17.11|16.95|7
1730863130000|2024-11-06 03:18:50|17.11|16.95|17.11|16.95|17.12|16.96|17.09|16.93|6
1730863140000|2024-11-06 03:19:00|17.09|16.93|17.09|16.93|17.11|16.95|17.09|16.93|1
1730863150000|2024-11-06 03:19:10|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|12
1730863160000|2024-11-06 03:19:20|||||||||2
1730863170000|2024-11-06 03:19:30|||||||||4
1730863180000|2024-11-06 03:19:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1730863190000|2024-11-06 03:19:50|||||||||5
1730863200000|2024-11-06 03:20:00|||||||||2
1730863210000|2024-11-06 03:20:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|23
1730863220000|2024-11-06 03:20:20|17.14|16.98|17.13|16.97|17.14|16.98|17.11|16.95|11
1730863230000|2024-11-06 03:20:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1730863240000|2024-11-06 03:20:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1730863250000|2024-11-06 03:20:50|17.11|16.95|17.11|16.95|17.13|16.97|17.11|16.95|0
1730863260000|2024-11-06 03:21:00|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1730863270000|2024-11-06 03:21:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|16
1730863280000|2024-11-06 03:21:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|3
1730863290000|2024-11-06 03:21:30|17.14|16.98|17.09|16.93|17.14|16.98|17.09|16.93|15
1730863300000|2024-11-06 03:21:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|2
1730863310000|2024-11-06 03:21:50|17.14|16.98|17.14|16.98|17.14|16.98|17.13|16.97|1
1730863320000|2024-11-06 03:22:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|1
1730863330000|2024-11-06 03:22:10|17.13|16.97|17.14|16.98|17.14|16.98|17.12|16.96|3
1730863360000|2024-11-06 03:22:40|17.16|17|17.18|17.02|17.18|17.02|17.16|17|39
1730863380000|2024-11-06 03:23:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1730863390000|2024-11-06 03:23:10|||||||||1
1730863400000|2024-11-06 03:23:20|||||||||2
1730863430000|2024-11-06 03:23:50|||||||||1
1730863480000|2024-11-06 03:24:40|||||||||10
1730863490000|2024-11-06 03:24:50|||||||||19
1730863520000|2024-11-06 03:25:20|17.13|16.97|17.14|16.98|17.14|16.98|17.09|16.93|23
1730863530000|2024-11-06 03:25:30|17.13|16.97|17.14|16.98|17.14|16.98|17.11|16.95|16
1730863540000|2024-11-06 03:25:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|19
1730863580000|2024-11-06 03:26:20|||||||||7
1730863590000|2024-11-06 03:26:30|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|1
1730863630000|2024-11-06 03:27:10|17.13|16.97|17.09|16.93|17.13|16.97|17.09|16.93|8
1730863640000|2024-11-06 03:27:20|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1730863660000|2024-11-06 03:27:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1730863670000|2024-11-06 03:27:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1730863690000|2024-11-06 03:28:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1730863700000|2024-11-06 03:28:20|17.14|16.98|17.09|16.93|17.14|16.98|17.09|16.93|4
1730863740000|2024-11-06 03:29:00|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|3
1730863770000|2024-11-06 03:29:30|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|13
1730863780000|2024-11-06 03:29:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|7
1730863790000|2024-11-06 03:29:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|10
1730863800000|2024-11-06 03:30:00|17.14|16.98|17.19|17.03|17.21|17.05|17.14|16.98|21
1730863810000|2024-11-06 03:30:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1730863820000|2024-11-06 03:30:20|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|14
1730863830000|2024-11-06 03:30:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1730863860000|2024-11-06 03:31:00|17.18|17.02|17.17|17.01|17.19|17.03|17.17|17.01|10
1730863880000|2024-11-06 03:31:20|17.16|17|17.16|17|17.16|17|17.14|16.98|0
1730863890000|2024-11-06 03:31:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1730863900000|2024-11-06 03:31:40|17.16|17|17.17|17.01|17.17|17.01|17.16|17|1
1730863910000|2024-11-06 03:31:50|17.16|17|17.16|17|17.16|17|17.16|17|0
1730863920000|2024-11-06 03:32:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1730863930000|2024-11-06 03:32:10|||||||||6
1730863940000|2024-11-06 03:32:20|17.16|17|17.18|17.02|17.19|17.03|17.16|17|16
1730863950000|2024-11-06 03:32:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|6
1730863990000|2024-11-06 03:33:10|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|2
1730864000000|2024-11-06 03:33:20|17.17|17.01|17.16|17|17.17|17.01|17.16|17|4
1730864020000|2024-11-06 03:33:40|17.17|17.01|17.17|17.01|17.17|17.01|17.16|17|0
1730864050000|2024-11-06 03:34:10|17.16|17|17.17|17.01|17.17|17.01|17.16|17|0
1730864080000|2024-11-06 03:34:40|17.16|17|17.16|17|17.16|17|17.16|17|10
1730864090000|2024-11-06 03:34:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1730864100000|2024-11-06 03:35:00|17.16|17|17.17|17.01|17.17|17.01|17.16|17|0
1730864110000|2024-11-06 03:35:10|17.16|17|17.16|17|17.16|17|17.16|17|0
1730864120000|2024-11-06 03:35:20|17.17|17.01|17.16|17|17.17|17.01|17.16|17|7
1730864140000|2024-11-06 03:35:40|17.14|16.98|17.16|17|17.16|17|17.14|16.98|0
1730864150000|2024-11-06 03:35:50|17.17|17.01|17.16|17|17.17|17.01|17.16|17|2
1730864160000|2024-11-06 03:36:00|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|3
1730864170000|2024-11-06 03:36:10|17.18|17.02|17.16|17|17.18|17.02|17.16|17|2
1730864180000|2024-11-06 03:36:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|4
1730864220000|2024-11-06 03:37:00|||||||||3
1730864250000|2024-11-06 03:37:30|||||||||3
1730864260000|2024-11-06 03:37:40|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|10
1730864280000|2024-11-06 03:38:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|25
1730864290000|2024-11-06 03:38:10|17.08|16.92|17.07|16.91|17.08|16.92|17.07|16.91|21
1730864310000|2024-11-06 03:38:30|||||||||2
1730864320000|2024-11-06 03:38:40|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|38
1730864330000|2024-11-06 03:38:50|||||||||5
1730864340000|2024-11-06 03:39:00|||||||||10
1730864350000|2024-11-06 03:39:10|17.06|16.9|17.07|16.91|17.07|16.91|17.02|16.86|62
1730864360000|2024-11-06 03:39:20|||||||||5
1730864370000|2024-11-06 03:39:30|17.09|16.93|17.09|16.93|17.09|16.93|17.07|16.91|4
1730864380000|2024-11-06 03:39:40|17.07|16.91|17.07|16.91|17.09|16.93|17.07|16.91|1
1730864390000|2024-11-06 03:39:50|||||||||2
1730864410000|2024-11-06 03:40:10|17.09|16.93|17.07|16.91|17.09|16.93|17.07|16.91|2
1730864420000|2024-11-06 03:40:20|17.09|16.93|17.1|16.94|17.11|16.95|17.09|16.93|5
1730864430000|2024-11-06 03:40:30|17.11|16.95|17.12|16.96|17.12|16.96|17.09|16.93|5
1730864440000|2024-11-06 03:40:40|17.13|16.97|17.16|17|17.16|17|17.13|16.97|13
1730864450000|2024-11-06 03:40:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1730864460000|2024-11-06 03:41:00|17.14|16.98|17.14|16.98|17.17|17.01|17.14|16.98|0
1730864470000|2024-11-06 03:41:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|6
1730864480000|2024-11-06 03:41:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|4
1730864490000|2024-11-06 03:41:30|||||||||2
1730864520000|2024-11-06 03:42:00|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|10
1730864540000|2024-11-06 03:42:20|17.16|17|17.12|16.96|17.16|17|17.12|16.96|9
1730864550000|2024-11-06 03:42:30|17.11|16.95|17.11|16.95|17.11|16.95|17.07|16.91|48
1730864560000|2024-11-06 03:42:40|17.09|16.93|17.12|16.96|17.12|16.96|17.09|16.93|5
1730864570000|2024-11-06 03:42:50|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|4
1730864580000|2024-11-06 03:43:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|2
1730864590000|2024-11-06 03:43:10|17.08|16.92|17.09|16.93|17.11|16.95|17.08|16.92|3
1730864600000|2024-11-06 03:43:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1730864650000|2024-11-06 03:44:10|17.09|16.93|17.07|16.91|17.09|16.93|17.07|16.91|3
1730864690000|2024-11-06 03:44:50|||||||||10
1730864730000|2024-11-06 03:45:30|17.08|16.92|17.07|16.91|17.08|16.92|17.07|16.91|7
1730864750000|2024-11-06 03:45:50|||||||||2
1730864760000|2024-11-06 03:46:00|||||||||2
1730864770000|2024-11-06 03:46:10|17.08|16.92|17.12|16.96|17.12|16.96|17.08|16.92|4
1730864780000|2024-11-06 03:46:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1730864790000|2024-11-06 03:46:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1730864840000|2024-11-06 03:47:20|||||||||5
1730864850000|2024-11-06 03:47:30|17.14|16.98|17.16|17|17.17|17.01|17.14|16.98|11
1730864860000|2024-11-06 03:47:40|17.17|17.01|17.16|17|17.17|17.01|17.12|16.96|1
1730864870000|2024-11-06 03:47:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1730864880000|2024-11-06 03:48:00|17.16|17|17.16|17|17.16|17|17.14|16.98|0
1730864890000|2024-11-06 03:48:10|17.17|17.01|17.17|17.01|17.17|17.01|17.16|17|0
1730864900000|2024-11-06 03:48:20|17.16|17|17.17|17.01|17.17|17.01|17.16|17|6
1730864910000|2024-11-06 03:48:30|17.18|17.02|17.16|17|17.18|17.02|17.16|17|3
1730864920000|2024-11-06 03:48:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1730864930000|2024-11-06 03:48:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1730864940000|2024-11-06 03:49:00|17.17|17.01|17.17|17.01|17.17|17.01|17.16|17|0
1730864950000|2024-11-06 03:49:10|17.18|17.02|17.18|17.02|17.19|17.03|17.18|17.02|7
1730864960000|2024-11-06 03:49:20|17.17|17.01|17.16|17|17.18|17.02|17.16|17|6
1730864980000|2024-11-06 03:49:40|17.17|17.01|17.16|17|17.17|17.01|17.16|17|5
1730864990000|2024-11-06 03:49:50|17.17|17.01|17.17|17.01|17.17|17.01|17.16|17|1
1730865000000|2024-11-06 03:50:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1730865010000|2024-11-06 03:50:10|17.17|17.01|17.16|17|17.17|17.01|17.16|17|0
1730865020000|2024-11-06 03:50:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1730865030000|2024-11-06 03:50:30|17.16|17|17.17|17.01|17.17|17.01|17.16|17|0
1730865040000|2024-11-06 03:50:40|17.14|16.98|17.12|16.96|17.16|17|17.12|16.96|7
1730865060000|2024-11-06 03:51:00|17.14|16.98|17.14|16.98|17.16|17|17.14|16.98|4
1730865070000|2024-11-06 03:51:10|17.13|16.97|17.14|16.98|17.14|16.98|17.12|16.96|7
1730865080000|2024-11-06 03:51:20|17.16|17|17.13|16.97|17.16|17|17.12|16.96|6
1730865090000|2024-11-06 03:51:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1730865110000|2024-11-06 03:51:50|17.14|16.98|17.13|16.97|17.14|16.98|17.12|16.96|10
1730865120000|2024-11-06 03:52:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1730865150000|2024-11-06 03:52:30|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|3
1730865160000|2024-11-06 03:52:40|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|1
1730865170000|2024-11-06 03:52:50|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|1
1730865180000|2024-11-06 03:53:00|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|1
1730865280000|2024-11-06 03:54:40|||||||||5
1730865290000|2024-11-06 03:54:50|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|7
1730865300000|2024-11-06 03:55:00|17.16|17|17.17|17.01|17.17|17.01|17.16|17|3
1730865310000|2024-11-06 03:55:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1730865320000|2024-11-06 03:55:20|17.13|16.97|17.12|16.96|17.13|16.97|17.12|16.96|6
1730865350000|2024-11-06 03:55:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|18
1730865360000|2024-11-06 03:56:00|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|8
1730865370000|2024-11-06 03:56:10|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|4
1730865420000|2024-11-06 03:57:00|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|1
1730865430000|2024-11-06 03:57:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1730865440000|2024-11-06 03:57:20|17.08|16.92|17.07|16.91|17.08|16.92|17.07|16.91|9
1730865450000|2024-11-06 03:57:30|17.08|16.92|17.08|16.92|17.09|16.93|17.07|16.91|7
1730865460000|2024-11-06 03:57:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1730865470000|2024-11-06 03:57:50|||||||||5
1730865480000|2024-11-06 03:58:00|||||||||4
1730865490000|2024-11-06 03:58:10|||||||||1
1730865500000|2024-11-06 03:58:20|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|3
1730865510000|2024-11-06 03:58:30|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1730865520000|2024-11-06 03:58:40|17.08|16.92|17.07|16.91|17.08|16.92|17.07|16.91|4
1730865530000|2024-11-06 03:58:50|17.08|16.92|17.08|16.92|17.09|16.93|17.08|16.92|2
1730865540000|2024-11-06 03:59:00|17.07|16.91|17.07|16.91|17.08|16.92|17.07|16.91|0
1730865550000|2024-11-06 03:59:10|||||||||2
1730865590000|2024-11-06 03:59:50|||||||||21
1730865600000|2024-11-06 04:00:00|||||||||2
1730865640000|2024-11-06 04:00:40|||||||||1
1730865770000|2024-11-06 04:02:50|17.09|16.93|17.12|16.96|17.12|16.96|17.09|16.93|9
1730865780000|2024-11-06 04:03:00|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|0
1730865820000|2024-11-06 04:03:40|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|15
1730865830000|2024-11-06 04:03:50|||||||||3
1730865840000|2024-11-06 04:04:00|||||||||7
1730865850000|2024-11-06 04:04:10|||||||||1
1730865880000|2024-11-06 04:04:40|||||||||3
1730865890000|2024-11-06 04:04:50|||||||||4
1730865940000|2024-11-06 04:05:40|||||||||2
1730865950000|2024-11-06 04:05:50|17.16|17|17.14|16.98|17.16|17|17.14|16.98|2
1730865960000|2024-11-06 04:06:00|17.16|17|17.14|16.98|17.16|17|17.14|16.98|0
1730865970000|2024-11-06 04:06:10|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|12
1730865980000|2024-11-06 04:06:20|17.12|16.96|17.12|16.96|17.13|16.97|17.12|16.96|3
1730866010000|2024-11-06 04:06:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1730866020000|2024-11-06 04:07:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|2
1730866030000|2024-11-06 04:07:10|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|5
1730866040000|2024-11-06 04:07:20|17.13|16.97|17.14|16.98|17.14|16.98|17.12|16.96|2
1730866060000|2024-11-06 04:07:40|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|1
1730866070000|2024-11-06 04:07:50|17.13|16.97|17.12|16.96|17.13|16.97|17.12|16.96|0
1730866080000|2024-11-06 04:08:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|6
1730866090000|2024-11-06 04:08:10|17.16|17|17.14|16.98|17.16|17|17.14|16.98|5
1730866110000|2024-11-06 04:08:30|||||||||3
1730866120000|2024-11-06 04:08:40|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|86
1730866130000|2024-11-06 04:08:50|||||||||7
1730866140000|2024-11-06 04:09:00|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|11
1730866160000|2024-11-06 04:09:20|||||||||6
1730866170000|2024-11-06 04:09:30|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|10
1730866180000|2024-11-06 04:09:40|17.1|16.94|17.1|16.94|17.1|16.94|17.07|16.91|9
1730866190000|2024-11-06 04:09:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1730866200000|2024-11-06 04:10:00|||||||||3
1730866240000|2024-11-06 04:10:40|17.09|16.93|17.09|16.93|17.11|16.95|17.09|16.93|13
1730866250000|2024-11-06 04:10:50|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|4
1730866260000|2024-11-06 04:11:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1730866300000|2024-11-06 04:11:40|||||||||23
1730866330000|2024-11-06 04:12:10|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|15
1730866340000|2024-11-06 04:12:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1730866350000|2024-11-06 04:12:30|||||||||1
1730866360000|2024-11-06 04:12:40|||||||||7
1730866370000|2024-11-06 04:12:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1730866400000|2024-11-06 04:13:20|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|46
1730866410000|2024-11-06 04:13:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|28
1730866420000|2024-11-06 04:13:40|17.01|16.85|17.02|16.86|17.04|16.88|17.01|16.85|1
1730866430000|2024-11-06 04:13:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|11
1730866440000|2024-11-06 04:14:00|17.02|16.86|17.02|16.86|17.02|16.86|17.01|16.85|2
1730866450000|2024-11-06 04:14:10|17.01|16.85|16.97|16.81|17.01|16.85|16.97|16.81|25
1730866470000|2024-11-06 04:14:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1730866490000|2024-11-06 04:14:50|16.97|16.81|17.01|16.85|17.01|16.85|16.97|16.81|3
1730866500000|2024-11-06 04:15:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|27
1730866520000|2024-11-06 04:15:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1730866530000|2024-11-06 04:15:30|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|0
1730866540000|2024-11-06 04:15:40|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|0
1730866550000|2024-11-06 04:15:50|17.02|16.86|17.02|16.86|17.04|16.88|17.02|16.86|0
1730866560000|2024-11-06 04:16:00|||||||||3
1730866590000|2024-11-06 04:16:30|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|6
1730866600000|2024-11-06 04:16:40|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|6
1730866620000|2024-11-06 04:17:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|33
1730866680000|2024-11-06 04:18:00|17.04|16.88|17.06|16.9|17.07|16.91|17.04|16.88|5
1730866690000|2024-11-06 04:18:10|17.05|16.89|17.02|16.86|17.06|16.9|17.02|16.86|4
1730866710000|2024-11-06 04:18:30|||||||||1
1730866720000|2024-11-06 04:18:40|||||||||5
1730866750000|2024-11-06 04:19:10|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|17
1730866760000|2024-11-06 04:19:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1730866770000|2024-11-06 04:19:30|17.02|16.86|17.02|16.86|17.02|16.86|17.01|16.85|63
1730866780000|2024-11-06 04:19:40|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|2
1730866790000|2024-11-06 04:19:50|||||||||4
1730866810000|2024-11-06 04:20:10|||||||||1
1730866830000|2024-11-06 04:20:30|||||||||1
1730866840000|2024-11-06 04:20:40|||||||||10
1730866910000|2024-11-06 04:21:50|17.04|16.88|17.07|16.91|17.07|16.91|17.04|16.88|33
1730866920000|2024-11-06 04:22:00|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|52
1730866970000|2024-11-06 04:22:50|||||||||1
1730866980000|2024-11-06 04:23:00|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|6
1730866990000|2024-11-06 04:23:10|17.02|16.86|17.02|16.86|17.04|16.88|17.02|16.86|12
1730867020000|2024-11-06 04:23:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|9
1730867030000|2024-11-06 04:23:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1730867040000|2024-11-06 04:24:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|4
1730867050000|2024-11-06 04:24:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|56
1730867060000|2024-11-06 04:24:20|||||||||2
1730867070000|2024-11-06 04:24:30|||||||||1
1730867090000|2024-11-06 04:24:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|25
1730867100000|2024-11-06 04:25:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|13
1730867110000|2024-11-06 04:25:10|||||||||1
1730867120000|2024-11-06 04:25:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|67
1730867130000|2024-11-06 04:25:30|17.01|16.85|17.01|16.85|17.01|16.85|16.98|16.82|11
1730867160000|2024-11-06 04:26:00|17.02|16.86|17.06|16.9|17.06|16.9|17.01|16.85|37
1730867170000|2024-11-06 04:26:10|17.04|16.88|17.02|16.86|17.04|16.88|17.01|16.85|41
1730867180000|2024-11-06 04:26:20|17|16.84|17.02|16.86|17.02|16.86|17|16.84|1
1730867190000|2024-11-06 04:26:30|17|16.84|17.02|16.86|17.02|16.86|17|16.84|0
1730867200000|2024-11-06 04:26:40|16.97|16.81|17|16.84|17.02|16.86|16.97|16.81|34
1730867210000|2024-11-06 04:26:50|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|10
1730867220000|2024-11-06 04:27:00|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|36
1730867230000|2024-11-06 04:27:10|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|0
1730867240000|2024-11-06 04:27:20|16.97|16.81|16.97|16.81|16.99|16.83|16.97|16.81|10
1730867250000|2024-11-06 04:27:30|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|1
1730867260000|2024-11-06 04:27:40|||||||||3
1730867280000|2024-11-06 04:28:00|17|16.84|17|16.84|17|16.84|17|16.84|6
1730867290000|2024-11-06 04:28:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|2
1730867300000|2024-11-06 04:28:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|13
1730867320000|2024-11-06 04:28:40|17|16.84|16.97|16.81|17|16.84|16.97|16.81|70
1730867340000|2024-11-06 04:29:00|||||||||1
1730867350000|2024-11-06 04:29:10|17.01|16.85|16.97|16.81|17.01|16.85|16.97|16.81|4
1730867360000|2024-11-06 04:29:20|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|3
1730867370000|2024-11-06 04:29:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1730867390000|2024-11-06 04:29:50|16.96|16.8|16.96|16.8|16.96|16.8|16.94|16.78|2
1730867400000|2024-11-06 04:30:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1730867420000|2024-11-06 04:30:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1730867460000|2024-11-06 04:31:00|||||||||2
1730867470000|2024-11-06 04:31:10|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|11
1730867480000|2024-11-06 04:31:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1730867490000|2024-11-06 04:31:30|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|7
1730867500000|2024-11-06 04:31:40|||||||||2
1730867550000|2024-11-06 04:32:30|||||||||2
1730867560000|2024-11-06 04:32:40|16.9|16.74|16.82|16.66|16.9|16.74|16.82|16.66|75
1730867570000|2024-11-06 04:32:50|||||||||2
1730867580000|2024-11-06 04:33:00|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|62
1730867620000|2024-11-06 04:33:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|44
1730867640000|2024-11-06 04:34:00|||||||||17
1730867660000|2024-11-06 04:34:20|||||||||2
1730867670000|2024-11-06 04:34:30|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|4
1730867680000|2024-11-06 04:34:40|16.93|16.77|16.93|16.77|16.94|16.78|16.91|16.75|4
1730867690000|2024-11-06 04:34:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|5
1730867710000|2024-11-06 04:35:10|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|3
1730867780000|2024-11-06 04:36:20|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1730867820000|2024-11-06 04:37:00|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|1
1730867830000|2024-11-06 04:37:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|7
1730867840000|2024-11-06 04:37:20|16.92|16.76|16.92|16.76|16.94|16.78|16.92|16.76|13
1730867860000|2024-11-06 04:37:40|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|0
1730867870000|2024-11-06 04:37:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|2
1730867960000|2024-11-06 04:39:20|||||||||6
1730867990000|2024-11-06 04:39:50|||||||||1
1730868030000|2024-11-06 04:40:30|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|9
1730868040000|2024-11-06 04:40:40|16.89|16.73|16.88|16.72|16.91|16.75|16.88|16.72|13
1730868050000|2024-11-06 04:40:50|16.87|16.71|16.87|16.71|16.88|16.72|16.87|16.71|1
1730868070000|2024-11-06 04:41:10|||||||||1
1730868090000|2024-11-06 04:41:30|||||||||1
1730868100000|2024-11-06 04:41:40|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|11
1730868130000|2024-11-06 04:42:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1730868180000|2024-11-06 04:43:00|||||||||6
1730868190000|2024-11-06 04:43:10|||||||||3
1730868200000|2024-11-06 04:43:20|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|21
1730868210000|2024-11-06 04:43:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|8
1730868230000|2024-11-06 04:43:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|2
1730868240000|2024-11-06 04:44:00|16.89|16.73|16.89|16.73|16.91|16.75|16.89|16.73|2
1730868250000|2024-11-06 04:44:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1730868260000|2024-11-06 04:44:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|1
1730868270000|2024-11-06 04:44:30|||||||||2
1730868280000|2024-11-06 04:44:40|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1730868290000|2024-11-06 04:44:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|6
1730868310000|2024-11-06 04:45:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1730868330000|2024-11-06 04:45:30|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|0
1730868340000|2024-11-06 04:45:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1730868350000|2024-11-06 04:45:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1730868480000|2024-11-06 04:48:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1730868490000|2024-11-06 04:48:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1730868530000|2024-11-06 04:48:50|||||||||1
1730868540000|2024-11-06 04:49:00|||||||||1
1730868560000|2024-11-06 04:49:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1730868580000|2024-11-06 04:49:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1730868600000|2024-11-06 04:50:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|2
1730868630000|2024-11-06 04:50:30|16.92|16.76|16.89|16.73|16.92|16.76|16.89|16.73|21
1730868640000|2024-11-06 04:50:40|16.91|16.75|16.91|16.75|16.92|16.76|16.89|16.73|5
1730868660000|2024-11-06 04:51:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1730868690000|2024-11-06 04:51:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|10
1730868710000|2024-11-06 04:51:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1730868750000|2024-11-06 04:52:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1730868770000|2024-11-06 04:52:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1730868810000|2024-11-06 04:53:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1730868820000|2024-11-06 04:53:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1730868830000|2024-11-06 04:53:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1730868880000|2024-11-06 04:54:40|||||||||1
1730868890000|2024-11-06 04:54:50|||||||||1
1730868940000|2024-11-06 04:55:40|16.86|16.7|16.84|16.68|16.86|16.7|16.84|16.68|12
1730868950000|2024-11-06 04:55:50|||||||||1
1730868960000|2024-11-06 04:56:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1730868970000|2024-11-06 04:56:10|16.81|16.65|16.77|16.61|16.82|16.66|16.77|16.61|54
1730868980000|2024-11-06 04:56:20|||||||||1
1730868990000|2024-11-06 04:56:30|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|12
1730869040000|2024-11-06 04:57:20|||||||||2
1730869080000|2024-11-06 04:58:00|16.77|16.61|16.76|16.6|16.81|16.65|16.76|16.6|40
1730869090000|2024-11-06 04:58:10|16.74|16.58|16.74|16.58|16.74|16.58|16.71|16.55|61
1730869100000|2024-11-06 04:58:20|16.73|16.57|16.71|16.55|16.74|16.58|16.71|16.55|18
1730869110000|2024-11-06 04:58:30|||||||||2
1730869120000|2024-11-06 04:58:40|||||||||20
1730869140000|2024-11-06 04:59:00|||||||||1
1730869190000|2024-11-06 04:59:50|||||||||5
1730869200000|2024-11-06 05:00:00|16.72|16.56|16.76|16.6|16.76|16.6|16.72|16.56|93
1730869210000|2024-11-06 05:00:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|40
1730869220000|2024-11-06 05:00:20|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|0
1730869230000|2024-11-06 05:00:30|||||||||10
1730869250000|2024-11-06 05:00:50|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|0
1730869280000|2024-11-06 05:01:20|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|3
1730869320000|2024-11-06 05:02:00|||||||||2
1730869330000|2024-11-06 05:02:10|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|2
1730869360000|2024-11-06 05:02:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1730869380000|2024-11-06 05:03:00|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|0
1730869390000|2024-11-06 05:03:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|0
1730869400000|2024-11-06 05:03:20|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|4
1730869440000|2024-11-06 05:04:00|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|0
1730869480000|2024-11-06 05:04:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|6
1730869490000|2024-11-06 05:04:50|||||||||2
1730869520000|2024-11-06 05:05:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|41
1730869530000|2024-11-06 05:05:30|||||||||1
1730869540000|2024-11-06 05:05:40|||||||||5
1730869570000|2024-11-06 05:06:10|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|0
1730869600000|2024-11-06 05:06:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1730869610000|2024-11-06 05:06:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|22
1730869620000|2024-11-06 05:07:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1730869640000|2024-11-06 05:07:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1730869650000|2024-11-06 05:07:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|2
1730869660000|2024-11-06 05:07:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1730869670000|2024-11-06 05:07:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|9
1730869710000|2024-11-06 05:08:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1730869720000|2024-11-06 05:08:40|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|2
1730869730000|2024-11-06 05:08:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1730869740000|2024-11-06 05:09:00|||||||||6
1730869770000|2024-11-06 05:09:30|||||||||1
1730869780000|2024-11-06 05:09:40|||||||||2
1730869790000|2024-11-06 05:09:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|20
1730869800000|2024-11-06 05:10:00|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|5
1730869810000|2024-11-06 05:10:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1730869830000|2024-11-06 05:10:30|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|1
1730869840000|2024-11-06 05:10:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|41
1730869850000|2024-11-06 05:10:50|16.86|16.7|16.82|16.66|16.87|16.71|16.82|16.66|8
1730869860000|2024-11-06 05:11:00|||||||||1
1730869870000|2024-11-06 05:11:10|||||||||1
1730869880000|2024-11-06 05:11:20|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|16
1730869890000|2024-11-06 05:11:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1730869900000|2024-11-06 05:11:40|16.82|16.66|16.82|16.66|16.86|16.7|16.82|16.66|11
1730869910000|2024-11-06 05:11:50|||||||||2
1730869930000|2024-11-06 05:12:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|1
1730869940000|2024-11-06 05:12:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|3
1730869950000|2024-11-06 05:12:30|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|3
1730869960000|2024-11-06 05:12:40|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|4
1730869970000|2024-11-06 05:12:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1730869980000|2024-11-06 05:13:00|||||||||1
1730869990000|2024-11-06 05:13:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|13
1730870000000|2024-11-06 05:13:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1730870010000|2024-11-06 05:13:30|16.79|16.63|16.81|16.65|16.82|16.66|16.79|16.63|6
1730870020000|2024-11-06 05:13:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1730870030000|2024-11-06 05:13:50|16.81|16.65|16.81|16.65|16.82|16.66|16.81|16.65|3
1730870040000|2024-11-06 05:14:00|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|1
1730870050000|2024-11-06 05:14:10|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|18
1730870060000|2024-11-06 05:14:20|||||||||1
1730870080000|2024-11-06 05:14:40|||||||||1
1730870090000|2024-11-06 05:14:50|||||||||1
1730870110000|2024-11-06 05:15:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|16
1730870130000|2024-11-06 05:15:30|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|16
1730870160000|2024-11-06 05:16:00|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|3
1730870190000|2024-11-06 05:16:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|8
1730870200000|2024-11-06 05:16:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1730870210000|2024-11-06 05:16:50|16.82|16.66|16.84|16.68|16.87|16.71|16.82|16.66|8
1730870220000|2024-11-06 05:17:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1730870300000|2024-11-06 05:18:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1730870310000|2024-11-06 05:18:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1730870330000|2024-11-06 05:18:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1730870340000|2024-11-06 05:19:00|16.82|16.66|16.84|16.68|16.86|16.7|16.82|16.66|10
1730870350000|2024-11-06 05:19:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|6
1730870360000|2024-11-06 05:19:20|||||||||1
1730870380000|2024-11-06 05:19:40|||||||||1
1730870390000|2024-11-06 05:19:50|||||||||2
1730870400000|2024-11-06 05:20:00|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|4
1730870430000|2024-11-06 05:20:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1730870440000|2024-11-06 05:20:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1730870470000|2024-11-06 05:21:10|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|17
1730870560000|2024-11-06 05:22:40|||||||||1
1730870590000|2024-11-06 05:23:10|16.88|16.72|16.86|16.7|16.91|16.75|16.86|16.7|11
1730870600000|2024-11-06 05:23:20|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|34
1730870670000|2024-11-06 05:24:30|||||||||3
1730870710000|2024-11-06 05:25:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|16
1730870720000|2024-11-06 05:25:20|||||||||3
1730870730000|2024-11-06 05:25:30|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|11
1730870760000|2024-11-06 05:26:00|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|7
1730870780000|2024-11-06 05:26:20|||||||||1
1730870790000|2024-11-06 05:26:30|||||||||2
1730870810000|2024-11-06 05:26:50|||||||||7
1730870820000|2024-11-06 05:27:00|16.85|16.69|16.86|16.7|16.86|16.7|16.83|16.67|19
1730870830000|2024-11-06 05:27:10|||||||||1
1730870840000|2024-11-06 05:27:20|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|2
1730870850000|2024-11-06 05:27:30|||||||||1
1730870860000|2024-11-06 05:27:40|||||||||1
1730870870000|2024-11-06 05:27:50|||||||||1
1730870880000|2024-11-06 05:28:00|||||||||2
1730870890000|2024-11-06 05:28:10|||||||||1
1730870900000|2024-11-06 05:28:20|||||||||1
1730870910000|2024-11-06 05:28:30|||||||||2
1730870920000|2024-11-06 05:28:40|||||||||2
1730870940000|2024-11-06 05:29:00|||||||||2
1730870950000|2024-11-06 05:29:10|16.84|16.68|16.84|16.68|16.86|16.7|16.84|16.68|5
1730870960000|2024-11-06 05:29:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1730870970000|2024-11-06 05:29:30|16.84|16.68|16.84|16.68|16.86|16.7|16.84|16.68|43
1730870980000|2024-11-06 05:29:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|13
1730871000000|2024-11-06 05:30:00|||||||||1
1730871010000|2024-11-06 05:30:10|||||||||1
1730871020000|2024-11-06 05:30:20|||||||||5
1730871030000|2024-11-06 05:30:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1730871040000|2024-11-06 05:30:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1730871050000|2024-11-06 05:30:50|||||||||1
1730871060000|2024-11-06 05:31:00|||||||||1
1730871070000|2024-11-06 05:31:10|||||||||4
1730871080000|2024-11-06 05:31:20|||||||||1
1730871090000|2024-11-06 05:31:30|||||||||1
1730871100000|2024-11-06 05:31:40|||||||||1
1730871110000|2024-11-06 05:31:50|||||||||1
1730871120000|2024-11-06 05:32:00|||||||||1
1730871130000|2024-11-06 05:32:10|||||||||2
1730871150000|2024-11-06 05:32:30|||||||||1
1730871160000|2024-11-06 05:32:40|||||||||3
1730871170000|2024-11-06 05:32:50|||||||||1
1730871180000|2024-11-06 05:33:00|||||||||1
1730871190000|2024-11-06 05:33:10|||||||||1
1730871200000|2024-11-06 05:33:20|||||||||1
1730871210000|2024-11-06 05:33:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1730871220000|2024-11-06 05:33:40|||||||||3
1730871230000|2024-11-06 05:33:50|||||||||1
1730871240000|2024-11-06 05:34:00|||||||||1
1730871250000|2024-11-06 05:34:10|||||||||2
1730871260000|2024-11-06 05:34:20|||||||||1
1730871290000|2024-11-06 05:34:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|4
1730871310000|2024-11-06 05:35:10|||||||||20
1730871360000|2024-11-06 05:36:00|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|3
1730871370000|2024-11-06 05:36:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|2
1730871380000|2024-11-06 05:36:20|||||||||8
1730871390000|2024-11-06 05:36:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1730871400000|2024-11-06 05:36:40|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|1
1730871410000|2024-11-06 05:36:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|2
1730871420000|2024-11-06 05:37:00|16.94|16.78|16.92|16.76|16.94|16.78|16.91|16.75|114
1730871470000|2024-11-06 05:37:50|||||||||1
1730871520000|2024-11-06 05:38:40|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|3
1730871530000|2024-11-06 05:38:50|||||||||1
1730871540000|2024-11-06 05:39:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1730871550000|2024-11-06 05:39:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1730871560000|2024-11-06 05:39:20|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|1
1730871590000|2024-11-06 05:39:50|||||||||4
1730871600000|2024-11-06 05:40:00|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|2
1730871610000|2024-11-06 05:40:10|||||||||1
1730871620000|2024-11-06 05:40:20|||||||||1
1730871660000|2024-11-06 05:41:00|||||||||1
1730871680000|2024-11-06 05:41:20|||||||||17
1730871690000|2024-11-06 05:41:30|||||||||10
1730871760000|2024-11-06 05:42:40|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|14
1730871790000|2024-11-06 05:43:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1730871800000|2024-11-06 05:43:20|16.92|16.76|16.94|16.78|16.94|16.78|16.92|16.76|5
1730871810000|2024-11-06 05:43:30|16.92|16.76|16.92|16.76|16.95|16.79|16.92|16.76|2
1730871830000|2024-11-06 05:43:50|16.94|16.78|16.92|16.76|16.95|16.79|16.91|16.75|44
1730871880000|2024-11-06 05:44:40|||||||||2
1730871890000|2024-11-06 05:44:50|||||||||7
1730871990000|2024-11-06 05:46:30|||||||||33
1730872090000|2024-11-06 05:48:10|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1730872100000|2024-11-06 05:48:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1730872120000|2024-11-06 05:48:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1730872130000|2024-11-06 05:48:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1730872150000|2024-11-06 05:49:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1730872170000|2024-11-06 05:49:30|||||||||1
1730872180000|2024-11-06 05:49:40|||||||||17
1730872190000|2024-11-06 05:49:50|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|8
1730872200000|2024-11-06 05:50:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1730872250000|2024-11-06 05:50:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1730872260000|2024-11-06 05:51:00|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|6
1730872270000|2024-11-06 05:51:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1730872350000|2024-11-06 05:52:30|||||||||1
1730872440000|2024-11-06 05:54:00|||||||||1
1730872460000|2024-11-06 05:54:20|16.94|16.78|16.97|16.81|16.97|16.81|16.94|16.78|4
1730872470000|2024-11-06 05:54:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1730872480000|2024-11-06 05:54:40|||||||||1
1730872490000|2024-11-06 05:54:50|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|26
1730872500000|2024-11-06 05:55:00|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|10
1730872510000|2024-11-06 05:55:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1730872520000|2024-11-06 05:55:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1730872540000|2024-11-06 05:55:40|||||||||1
1730872550000|2024-11-06 05:55:50|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|3
1730872560000|2024-11-06 05:56:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1730872570000|2024-11-06 05:56:10|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|13
1730872580000|2024-11-06 05:56:20|16.92|16.76|16.92|16.76|16.93|16.77|16.92|16.76|3
1730872730000|2024-11-06 05:58:50|||||||||3
1730872750000|2024-11-06 05:59:10|16.87|16.71|16.87|16.71|16.91|16.75|16.87|16.71|35
1730872780000|2024-11-06 05:59:40|||||||||3
1730872790000|2024-11-06 05:59:50|||||||||2
1730872800000|2024-11-06 06:00:00|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|6
1730872810000|2024-11-06 06:00:10|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|10
1730872870000|2024-11-06 06:01:10|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|0
1730872880000|2024-11-06 06:01:20|||||||||2
1730872900000|2024-11-06 06:01:40|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1730872910000|2024-11-06 06:01:50|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|1
1730873060000|2024-11-06 06:04:20|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1730873090000|2024-11-06 06:04:50|||||||||4
1730873110000|2024-11-06 06:05:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1730873120000|2024-11-06 06:05:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1730873150000|2024-11-06 06:05:50|||||||||1
1730873160000|2024-11-06 06:06:00|16.91|16.75|16.89|16.73|16.91|16.75|16.89|16.73|48
1730873170000|2024-11-06 06:06:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1730873180000|2024-11-06 06:06:20|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|11
1730873190000|2024-11-06 06:06:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|12
1730873200000|2024-11-06 06:06:40|||||||||5
1730873210000|2024-11-06 06:06:50|||||||||18
1730873220000|2024-11-06 06:07:00|||||||||4
1730873240000|2024-11-06 06:07:20|||||||||1
1730873270000|2024-11-06 06:07:50|||||||||3
1730873310000|2024-11-06 06:08:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|5
1730873340000|2024-11-06 06:09:00|||||||||5
1730873380000|2024-11-06 06:09:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|2
1730873390000|2024-11-06 06:09:50|16.86|16.7|16.89|16.73|16.89|16.73|16.86|16.7|39
1730873420000|2024-11-06 06:10:20|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|2
1730873450000|2024-11-06 06:10:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|2
1730873480000|2024-11-06 06:11:20|||||||||4
1730873500000|2024-11-06 06:11:40|||||||||8
1730873510000|2024-11-06 06:11:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|43
1730873520000|2024-11-06 06:12:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1730873530000|2024-11-06 06:12:10|||||||||1
1730873570000|2024-11-06 06:12:50|||||||||1
1730873600000|2024-11-06 06:13:20|||||||||5
1730873660000|2024-11-06 06:14:20|||||||||2
1730873670000|2024-11-06 06:14:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|9
1730873690000|2024-11-06 06:14:50|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|5
1730873700000|2024-11-06 06:15:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1730873740000|2024-11-06 06:15:40|||||||||13
1730873750000|2024-11-06 06:15:50|16.86|16.7|16.84|16.68|16.86|16.7|16.82|16.66|10
1730873760000|2024-11-06 06:16:00|16.82|16.66|16.82|16.66|16.84|16.68|16.82|16.66|0
1730873770000|2024-11-06 06:16:10|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|0
1730873850000|2024-11-06 06:17:30|||||||||2
1730873860000|2024-11-06 06:17:40|||||||||1
1730873890000|2024-11-06 06:18:10|||||||||1
1730873900000|2024-11-06 06:18:20|||||||||1
1730873910000|2024-11-06 06:18:30|||||||||2
1730874050000|2024-11-06 06:20:50|||||||||4
1730874060000|2024-11-06 06:21:00|||||||||3
1730874070000|2024-11-06 06:21:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|0
1730874090000|2024-11-06 06:21:30|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|10
1730874110000|2024-11-06 06:21:50|||||||||1
1730874140000|2024-11-06 06:22:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|13
1730874150000|2024-11-06 06:22:30|||||||||5
1730874190000|2024-11-06 06:23:10|16.77|16.61|16.79|16.63|16.79|16.63|16.77|16.61|0
1730874210000|2024-11-06 06:23:30|16.81|16.65|16.76|16.6|16.81|16.65|16.76|16.6|19
1730874250000|2024-11-06 06:24:10|||||||||3
1730874270000|2024-11-06 06:24:30|||||||||18
1730874290000|2024-11-06 06:24:50|16.77|16.61|16.77|16.61|16.77|16.61|16.76|16.6|3
1730874300000|2024-11-06 06:25:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|2
1730874350000|2024-11-06 06:25:50|||||||||6
1730874370000|2024-11-06 06:26:10|16.78|16.62|16.79|16.63|16.81|16.65|16.78|16.62|6
1730874380000|2024-11-06 06:26:20|16.77|16.61|16.77|16.61|16.77|16.61|16.76|16.6|2
1730874390000|2024-11-06 06:26:30|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|0
1730874410000|2024-11-06 06:26:50|||||||||1
1730874420000|2024-11-06 06:27:00|||||||||7
1730874440000|2024-11-06 06:27:20|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1730874450000|2024-11-06 06:27:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1730874460000|2024-11-06 06:27:40|16.78|16.62|16.76|16.6|16.78|16.62|16.76|16.6|2
1730874470000|2024-11-06 06:27:50|||||||||2
1730874510000|2024-11-06 06:28:30|||||||||2
1730874530000|2024-11-06 06:28:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|37
1730874550000|2024-11-06 06:29:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|45
1730874560000|2024-11-06 06:29:20|||||||||2
1730874570000|2024-11-06 06:29:30|||||||||2
1730874580000|2024-11-06 06:29:40|||||||||15
1730874590000|2024-11-06 06:29:50|16.7|16.54|16.72|16.56|16.72|16.56|16.69|16.53|30
1730874600000|2024-11-06 06:30:00|||||||||3
1730874620000|2024-11-06 06:30:20|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|18
1730874630000|2024-11-06 06:30:30|||||||||2
1730874640000|2024-11-06 06:30:40|16.7|16.54|16.72|16.56|16.72|16.56|16.69|16.53|9
1730874650000|2024-11-06 06:30:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|2
1730874680000|2024-11-06 06:31:20|||||||||13
1730874690000|2024-11-06 06:31:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|5
1730874700000|2024-11-06 06:31:40|16.7|16.54|16.72|16.56|16.72|16.56|16.7|16.54|30
1730874740000|2024-11-06 06:32:20|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|17
1730874750000|2024-11-06 06:32:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|7
1730874760000|2024-11-06 06:32:40|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|24
1730874780000|2024-11-06 06:33:00|16.62|16.46|16.63|16.47|16.64|16.48|16.62|16.46|19
1730874790000|2024-11-06 06:33:10|16.62|16.46|16.62|16.46|16.64|16.48|16.62|16.46|7
1730874800000|2024-11-06 06:33:20|||||||||5
1730874810000|2024-11-06 06:33:30|||||||||16
1730874820000|2024-11-06 06:33:40|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|11
1730874830000|2024-11-06 06:33:50|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|10
1730874850000|2024-11-06 06:34:10|||||||||10
1730874860000|2024-11-06 06:34:20|16.61|16.45|16.62|16.46|16.62|16.46|16.59|16.43|3
1730874880000|2024-11-06 06:34:40|||||||||5
1730874890000|2024-11-06 06:34:50|||||||||4
1730874900000|2024-11-06 06:35:00|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|21
1730874920000|2024-11-06 06:35:20|16.64|16.48|16.63|16.47|16.64|16.48|16.62|16.46|32
1730874930000|2024-11-06 06:35:30|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|6
1730874950000|2024-11-06 06:35:50|||||||||3
1730874960000|2024-11-06 06:36:00|16.63|16.47|16.62|16.46|16.64|16.48|16.62|16.46|7
1730874980000|2024-11-06 06:36:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|10
1730874990000|2024-11-06 06:36:30|||||||||7
1730875000000|2024-11-06 06:36:40|16.56|16.4|16.55|16.39|16.57|16.41|16.55|16.39|22
1730875010000|2024-11-06 06:36:50|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|96
1730875020000|2024-11-06 06:37:00|16.52|16.36|16.5|16.34|16.52|16.36|16.5|16.34|26
1730875030000|2024-11-06 06:37:10|||||||||2
1730875040000|2024-11-06 06:37:20|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|9
1730875050000|2024-11-06 06:37:30|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|0
1730875060000|2024-11-06 06:37:40|16.47|16.31|16.52|16.36|16.52|16.36|16.47|16.31|6
1730875070000|2024-11-06 06:37:50|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|5
1730875090000|2024-11-06 06:38:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1730875120000|2024-11-06 06:38:40|16.55|16.39|16.54|16.38|16.55|16.39|16.54|16.38|13
1730875140000|2024-11-06 06:39:00|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|9
1730875160000|2024-11-06 06:39:20|16.55|16.39|16.57|16.41|16.57|16.41|16.55|16.39|10
1730875180000|2024-11-06 06:39:40|||||||||1
1730875190000|2024-11-06 06:39:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|52
1730875210000|2024-11-06 06:40:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|24
1730875220000|2024-11-06 06:40:20|16.55|16.39|16.57|16.41|16.57|16.41|16.55|16.39|8
1730875230000|2024-11-06 06:40:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|2
1730875250000|2024-11-06 06:40:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1730875270000|2024-11-06 06:41:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|0
1730875290000|2024-11-06 06:41:30|16.5|16.34|16.47|16.31|16.5|16.34|16.47|16.31|76
1730875310000|2024-11-06 06:41:50|||||||||6
1730875320000|2024-11-06 06:42:00|||||||||1
1730875330000|2024-11-06 06:42:10|||||||||1
1730875350000|2024-11-06 06:42:30|||||||||4
1730875360000|2024-11-06 06:42:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|8
1730875380000|2024-11-06 06:43:00|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|0
1730875390000|2024-11-06 06:43:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1730875410000|2024-11-06 06:43:30|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|22
1730875420000|2024-11-06 06:43:40|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|1
1730875430000|2024-11-06 06:43:50|16.47|16.31|16.45|16.29|16.47|16.31|16.45|16.29|2
1730875440000|2024-11-06 06:44:00|||||||||3
1730875450000|2024-11-06 06:44:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1730875460000|2024-11-06 06:44:20|16.42|16.26|16.45|16.29|16.45|16.29|16.42|16.26|15
1730875480000|2024-11-06 06:44:40|||||||||1
1730875490000|2024-11-06 06:44:50|||||||||3
1730875500000|2024-11-06 06:45:00|||||||||22
1730875520000|2024-11-06 06:45:20|||||||||1
1730875550000|2024-11-06 06:45:50|||||||||1
1730875560000|2024-11-06 06:46:00|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|1
1730875570000|2024-11-06 06:46:10|||||||||1
1730875580000|2024-11-06 06:46:20|16.47|16.31|16.49|16.33|16.49|16.33|16.45|16.29|23
1730875590000|2024-11-06 06:46:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|4
1730875600000|2024-11-06 06:46:40|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|1
1730875620000|2024-11-06 06:47:00|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|1
1730875630000|2024-11-06 06:47:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|8
1730875640000|2024-11-06 06:47:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|1
1730875650000|2024-11-06 06:47:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|1
1730875660000|2024-11-06 06:47:40|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|3
1730875680000|2024-11-06 06:48:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1730875710000|2024-11-06 06:48:30|||||||||48
1730875720000|2024-11-06 06:48:40|16.44|16.28|16.43|16.27|16.44|16.28|16.42|16.26|11
1730875730000|2024-11-06 06:48:50|||||||||1
1730875740000|2024-11-06 06:49:00|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|2
1730875750000|2024-11-06 06:49:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|9
1730875760000|2024-11-06 06:49:20|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|1
1730875770000|2024-11-06 06:49:30|16.45|16.29|16.45|16.29|16.45|16.29|16.44|16.28|3
1730875780000|2024-11-06 06:49:40|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|7
1730875790000|2024-11-06 06:49:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1730875800000|2024-11-06 06:50:00|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|1
1730875810000|2024-11-06 06:50:10|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|9
1730875820000|2024-11-06 06:50:20|||||||||7
1730875840000|2024-11-06 06:50:40|||||||||1
1730875860000|2024-11-06 06:51:00|||||||||7
1730875870000|2024-11-06 06:51:10|||||||||1
1730875880000|2024-11-06 06:51:20|||||||||1
1730875890000|2024-11-06 06:51:30|||||||||1
1730875900000|2024-11-06 06:51:40|||||||||1
1730875920000|2024-11-06 06:52:00|||||||||1
1730875930000|2024-11-06 06:52:10|||||||||5
1730875940000|2024-11-06 06:52:20|||||||||1
1730875960000|2024-11-06 06:52:40|16.4|16.24|16.43|16.27|16.43|16.27|16.4|16.24|16
1730876060000|2024-11-06 06:54:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|20
1730876070000|2024-11-06 06:54:30|||||||||2
1730876100000|2024-11-06 06:55:00|||||||||1
1730876120000|2024-11-06 06:55:20|||||||||1
1730876140000|2024-11-06 06:55:40|16.43|16.27|16.4|16.24|16.43|16.27|16.4|16.24|64
1730876150000|2024-11-06 06:55:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1730876160000|2024-11-06 06:56:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1730876170000|2024-11-06 06:56:10|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|8
1730876230000|2024-11-06 06:57:10|||||||||4
1730876260000|2024-11-06 06:57:40|||||||||2
1730876270000|2024-11-06 06:57:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|16
1730876280000|2024-11-06 06:58:00|||||||||2
1730876290000|2024-11-06 06:58:10|||||||||5
1730876330000|2024-11-06 06:58:50|||||||||1
1730876340000|2024-11-06 06:59:00|16.5|16.34|16.47|16.31|16.5|16.34|16.47|16.31|15
1730876350000|2024-11-06 06:59:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1730876370000|2024-11-06 06:59:30|||||||||6
1730876380000|2024-11-06 06:59:40|16.48|16.32|16.45|16.29|16.48|16.32|16.45|16.29|4
1730876390000|2024-11-06 06:59:50|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|0
1730876400000|2024-11-06 07:00:00|16.47|16.31|16.45|16.29|16.47|16.31|16.43|16.27|21
1730876410000|2024-11-06 07:00:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|6
1730876420000|2024-11-06 07:00:20|16.45|16.29|16.43|16.27|16.45|16.29|16.43|16.27|7
1730876430000|2024-11-06 07:00:30|16.36|16.2|16.36|16.2|16.36|16.2|16.35|16.19|244
1730876440000|2024-11-06 07:00:40|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|83
1730876450000|2024-11-06 07:00:50|||||||||1
1730876460000|2024-11-06 07:01:00|16.38|16.22|16.38|16.22|16.4|16.24|16.38|16.22|12
1730876480000|2024-11-06 07:01:20|||||||||1
1730876490000|2024-11-06 07:01:30|||||||||1
1730876510000|2024-11-06 07:01:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|14
1730876520000|2024-11-06 07:02:00|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|1
1730876530000|2024-11-06 07:02:10|||||||||1
1730876540000|2024-11-06 07:02:20|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|4
1730876550000|2024-11-06 07:02:30|16.43|16.27|16.43|16.27|16.43|16.27|16.41|16.25|8
1730876560000|2024-11-06 07:02:40|16.42|16.26|16.42|16.26|16.43|16.27|16.41|16.25|4
1730876570000|2024-11-06 07:02:50|16.41|16.25|16.4|16.24|16.42|16.26|16.38|16.22|36
1730876580000|2024-11-06 07:03:00|16.38|16.22|16.4|16.24|16.4|16.24|16.38|16.22|0
1730876590000|2024-11-06 07:03:10|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|0
1730876600000|2024-11-06 07:03:20|16.4|16.24|16.38|16.22|16.41|16.25|16.38|16.22|1
1730876610000|2024-11-06 07:03:30|16.4|16.24|16.4|16.24|16.4|16.24|16.38|16.22|1
1730876630000|2024-11-06 07:03:50|16.38|16.22|16.4|16.24|16.41|16.25|16.38|16.22|3
1730876640000|2024-11-06 07:04:00|16.38|16.22|16.36|16.2|16.4|16.24|16.36|16.2|9
1730876680000|2024-11-06 07:04:40|||||||||1
1730876690000|2024-11-06 07:04:50|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|15
1730876700000|2024-11-06 07:05:00|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|11
1730876710000|2024-11-06 07:05:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|3
1730876720000|2024-11-06 07:05:20|||||||||1
1730876740000|2024-11-06 07:05:40|||||||||5
1730876750000|2024-11-06 07:05:50|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|0
1730876770000|2024-11-06 07:06:10|||||||||7
1730876780000|2024-11-06 07:06:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|3
1730876790000|2024-11-06 07:06:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1730876800000|2024-11-06 07:06:40|||||||||15
1730876820000|2024-11-06 07:07:00|||||||||1
1730876830000|2024-11-06 07:07:10|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|15
1730876840000|2024-11-06 07:07:20|||||||||1
1730876850000|2024-11-06 07:07:30|||||||||1
1730876860000|2024-11-06 07:07:40|||||||||1
1730876870000|2024-11-06 07:07:50|||||||||4
1730876890000|2024-11-06 07:08:10|||||||||8
1730876900000|2024-11-06 07:08:20|||||||||1
1730876910000|2024-11-06 07:08:30|||||||||2
1730876920000|2024-11-06 07:08:40|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|7
1730876930000|2024-11-06 07:08:50|16.33|16.17|16.33|16.17|16.33|16.17|16.31|16.15|0
1730876940000|2024-11-06 07:09:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1730876950000|2024-11-06 07:09:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|23
1730876960000|2024-11-06 07:09:20|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|1
1730876980000|2024-11-06 07:09:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1730877000000|2024-11-06 07:10:00|16.36|16.2|16.35|16.19|16.36|16.2|16.35|16.19|12
1730877020000|2024-11-06 07:10:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1730877030000|2024-11-06 07:10:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|9
1730877040000|2024-11-06 07:10:40|16.45|16.29|16.33|16.17|16.45|16.29|16.33|16.17|100
1730877050000|2024-11-06 07:10:50|16.36|16.2|16.45|16.29|16.46|16.3|16.36|16.2|160
1730877060000|2024-11-06 07:11:00|||||||||37
1730877080000|2024-11-06 07:11:20|16.46|16.3|16.5|16.34|16.5|16.34|16.45|16.29|19
1730877100000|2024-11-06 07:11:40|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|9
1730877110000|2024-11-06 07:11:50|16.46|16.3|16.41|16.25|16.46|16.3|16.4|16.24|19
1730877120000|2024-11-06 07:12:00|16.4|16.24|16.43|16.27|16.43|16.27|16.4|16.24|0
1730877130000|2024-11-06 07:12:10|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1730877140000|2024-11-06 07:12:20|||||||||1
1730877150000|2024-11-06 07:12:30|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|0
1730877160000|2024-11-06 07:12:40|||||||||4
1730877170000|2024-11-06 07:12:50|16.41|16.25|16.41|16.25|16.43|16.27|16.41|16.25|4
1730877180000|2024-11-06 07:13:00|16.43|16.27|16.41|16.25|16.45|16.29|16.41|16.25|15
1730877190000|2024-11-06 07:13:10|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|6
1730877230000|2024-11-06 07:13:50|16.41|16.25|16.45|16.29|16.45|16.29|16.41|16.25|8
1730877240000|2024-11-06 07:14:00|||||||||1
1730877290000|2024-11-06 07:14:50|||||||||1
1730877300000|2024-11-06 07:15:00|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|21
1730877310000|2024-11-06 07:15:10|||||||||1
1730877330000|2024-11-06 07:15:30|16.43|16.27|16.45|16.29|16.45|16.29|16.43|16.27|13
1730877340000|2024-11-06 07:15:40|16.41|16.25|16.45|16.29|16.45|16.29|16.41|16.25|35
1730877350000|2024-11-06 07:15:50|||||||||1
1730877370000|2024-11-06 07:16:10|16.43|16.27|16.44|16.28|16.45|16.29|16.41|16.25|52
1730877380000|2024-11-06 07:16:20|16.45|16.29|16.41|16.25|16.45|16.29|16.41|16.25|3
1730877390000|2024-11-06 07:16:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|3
1730877400000|2024-11-06 07:16:40|||||||||2
1730877410000|2024-11-06 07:16:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|21
1730877420000|2024-11-06 07:17:00|||||||||1
1730877430000|2024-11-06 07:17:10|||||||||1
1730877450000|2024-11-06 07:17:30|||||||||4
1730877470000|2024-11-06 07:17:50|||||||||3
1730877490000|2024-11-06 07:18:10|||||||||1
1730877500000|2024-11-06 07:18:20|||||||||2
1730877520000|2024-11-06 07:18:40|||||||||3
1730877540000|2024-11-06 07:19:00|||||||||4
1730877550000|2024-11-06 07:19:10|||||||||2
1730877560000|2024-11-06 07:19:20|16.4|16.24|16.4|16.24|16.41|16.25|16.4|16.24|11
1730877580000|2024-11-06 07:19:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|10
1730877630000|2024-11-06 07:20:30|||||||||2
1730877650000|2024-11-06 07:20:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1730877660000|2024-11-06 07:21:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1730877690000|2024-11-06 07:21:30|||||||||5
1730877700000|2024-11-06 07:21:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|5
1730877720000|2024-11-06 07:22:00|||||||||3
1730877730000|2024-11-06 07:22:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1730877810000|2024-11-06 07:23:30|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|5
1730877830000|2024-11-06 07:23:50|||||||||6
1730877850000|2024-11-06 07:24:10|||||||||8
1730877870000|2024-11-06 07:24:30|||||||||2
1730877880000|2024-11-06 07:24:40|||||||||4
1730877890000|2024-11-06 07:24:50|16.39|16.23|16.36|16.2|16.39|16.23|16.36|16.2|73
1730877940000|2024-11-06 07:25:40|||||||||2
1730877950000|2024-11-06 07:25:50|||||||||2
1730877960000|2024-11-06 07:26:00|||||||||1
1730877970000|2024-11-06 07:26:10|||||||||1
1730877980000|2024-11-06 07:26:20|||||||||5
1730877990000|2024-11-06 07:26:30|||||||||2
1730878000000|2024-11-06 07:26:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|34
1730878010000|2024-11-06 07:26:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1730878020000|2024-11-06 07:27:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|5
1730878030000|2024-11-06 07:27:10|16.35|16.19|16.34|16.18|16.36|16.2|16.34|16.18|3
1730878040000|2024-11-06 07:27:20|||||||||4
1730878050000|2024-11-06 07:27:30|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|2
1730878060000|2024-11-06 07:27:40|16.34|16.18|16.34|16.18|16.35|16.19|16.34|16.18|7
1730878080000|2024-11-06 07:28:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|69
1730878090000|2024-11-06 07:28:10|16.29|16.13|16.29|16.13|16.31|16.15|16.28|16.12|123
1730878130000|2024-11-06 07:28:50|||||||||8
1730878140000|2024-11-06 07:29:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|3
1730878150000|2024-11-06 07:29:10|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|12
1730878170000|2024-11-06 07:29:30|||||||||2
1730878190000|2024-11-06 07:29:50|||||||||2
1730878200000|2024-11-06 07:30:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|7
1730878240000|2024-11-06 07:30:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|9
1730878250000|2024-11-06 07:30:50|||||||||2
1730878260000|2024-11-06 07:31:00|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|0
1730878270000|2024-11-06 07:31:10|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|0
1730878310000|2024-11-06 07:31:50|||||||||1
1730878330000|2024-11-06 07:32:10|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|19
1730878340000|2024-11-06 07:32:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1730878350000|2024-11-06 07:32:30|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|4
1730878360000|2024-11-06 07:32:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1730878390000|2024-11-06 07:33:10|||||||||1
1730878400000|2024-11-06 07:33:20|||||||||1
1730878430000|2024-11-06 07:33:50|||||||||1
1730878450000|2024-11-06 07:34:10|||||||||1
1730878460000|2024-11-06 07:34:20|||||||||1
1730878470000|2024-11-06 07:34:30|||||||||2
1730878480000|2024-11-06 07:34:40|||||||||2
1730878490000|2024-11-06 07:34:50|||||||||5
1730878510000|2024-11-06 07:35:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1730878520000|2024-11-06 07:35:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|3
1730878530000|2024-11-06 07:35:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|15
1730878540000|2024-11-06 07:35:40|16.35|16.19|16.33|16.17|16.35|16.19|16.33|16.17|2
1730878570000|2024-11-06 07:36:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1730878580000|2024-11-06 07:36:20|16.34|16.18|16.36|16.2|16.38|16.22|16.34|16.18|3
1730878590000|2024-11-06 07:36:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1730878600000|2024-11-06 07:36:40|16.36|16.2|16.38|16.22|16.38|16.22|16.36|16.2|0
1730878610000|2024-11-06 07:36:50|16.36|16.2|16.36|16.2|16.38|16.22|16.36|16.2|3
1730878620000|2024-11-06 07:37:00|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|2
1730878630000|2024-11-06 07:37:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1730878640000|2024-11-06 07:37:20|||||||||25
1730878670000|2024-11-06 07:37:50|||||||||2
1730878680000|2024-11-06 07:38:00|||||||||5
1730878690000|2024-11-06 07:38:10|||||||||2
1730878710000|2024-11-06 07:38:30|||||||||2
1730878740000|2024-11-06 07:39:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|3
1730878750000|2024-11-06 07:39:10|16.37|16.21|16.38|16.22|16.38|16.22|16.35|16.19|3
1730878860000|2024-11-06 07:41:00|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|21
1730878870000|2024-11-06 07:41:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|9
1730878880000|2024-11-06 07:41:20|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|3
1730878900000|2024-11-06 07:41:40|||||||||1
1730878920000|2024-11-06 07:42:00|16.39|16.23|16.4|16.24|16.41|16.25|16.39|16.23|15
1730878930000|2024-11-06 07:42:10|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|1
1730878950000|2024-11-06 07:42:30|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|19
1730878960000|2024-11-06 07:42:40|16.44|16.28|16.45|16.29|16.46|16.3|16.44|16.28|24
1730878970000|2024-11-06 07:42:50|16.47|16.31|16.48|16.32|16.48|16.32|16.44|16.28|4
1730878980000|2024-11-06 07:43:00|16.47|16.31|16.44|16.28|16.48|16.32|16.44|16.28|8
1730878990000|2024-11-06 07:43:10|16.46|16.3|16.48|16.32|16.48|16.32|16.46|16.3|1
1730879000000|2024-11-06 07:43:20|16.47|16.31|16.47|16.31|16.48|16.32|16.47|16.31|1
1730879010000|2024-11-06 07:43:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1730879070000|2024-11-06 07:44:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|117
1730879090000|2024-11-06 07:44:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|11
1730879100000|2024-11-06 07:45:00|16.55|16.39|16.58|16.42|16.58|16.42|16.55|16.39|10
1730879110000|2024-11-06 07:45:10|16.56|16.4|16.53|16.37|16.56|16.4|16.53|16.37|5
1730879120000|2024-11-06 07:45:20|||||||||4
1730879130000|2024-11-06 07:45:30|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|6
1730879140000|2024-11-06 07:45:40|16.54|16.38|16.56|16.4|16.56|16.4|16.53|16.37|1
1730879150000|2024-11-06 07:45:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1730879160000|2024-11-06 07:46:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|5
1730879170000|2024-11-06 07:46:10|||||||||12
1730879180000|2024-11-06 07:46:20|||||||||1
1730879200000|2024-11-06 07:46:40|16.58|16.42|16.53|16.37|16.58|16.42|16.53|16.37|23
1730879210000|2024-11-06 07:46:50|16.54|16.38|16.53|16.37|16.58|16.42|16.53|16.37|2
1730879230000|2024-11-06 07:47:10|||||||||1
1730879240000|2024-11-06 07:47:20|16.58|16.42|16.53|16.37|16.58|16.42|16.53|16.37|18
1730879260000|2024-11-06 07:47:40|16.56|16.4|16.53|16.37|16.58|16.42|16.53|16.37|34
1730879270000|2024-11-06 07:47:50|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|5
1730879280000|2024-11-06 07:48:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1730879290000|2024-11-06 07:48:10|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|0
1730879300000|2024-11-06 07:48:20|16.53|16.37|16.53|16.37|16.54|16.38|16.53|16.37|0
1730879310000|2024-11-06 07:48:30|16.54|16.38|16.54|16.38|16.54|16.38|16.53|16.37|0
1730879320000|2024-11-06 07:48:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1730879330000|2024-11-06 07:48:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|10
1730879350000|2024-11-06 07:49:10|16.56|16.4|16.54|16.38|16.56|16.4|16.54|16.38|5
1730879360000|2024-11-06 07:49:20|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|3
1730879380000|2024-11-06 07:49:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1730879390000|2024-11-06 07:49:50|||||||||1
1730879400000|2024-11-06 07:50:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1730879440000|2024-11-06 07:50:40|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|7
1730879450000|2024-11-06 07:50:50|||||||||6
1730879460000|2024-11-06 07:51:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1730879470000|2024-11-06 07:51:10|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|0
1730879480000|2024-11-06 07:51:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1730879490000|2024-11-06 07:51:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1730879500000|2024-11-06 07:51:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1730879510000|2024-11-06 07:51:50|||||||||2
1730879520000|2024-11-06 07:52:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1730879530000|2024-11-06 07:52:10|||||||||1
1730879540000|2024-11-06 07:52:20|||||||||25
1730879550000|2024-11-06 07:52:30|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|2
1730879560000|2024-11-06 07:52:40|16.48|16.32|16.46|16.3|16.48|16.32|16.44|16.28|40
1730879570000|2024-11-06 07:52:50|16.44|16.28|16.46|16.3|16.48|16.32|16.44|16.28|7
1730879580000|2024-11-06 07:53:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|8
1730879600000|2024-11-06 07:53:20|16.46|16.3|16.48|16.32|16.48|16.32|16.46|16.3|10
1730879630000|2024-11-06 07:53:50|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|4
1730879640000|2024-11-06 07:54:00|16.45|16.29|16.43|16.27|16.45|16.29|16.43|16.27|17
1730879650000|2024-11-06 07:54:10|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|3
1730879680000|2024-11-06 07:54:40|||||||||2
1730879690000|2024-11-06 07:54:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1730879710000|2024-11-06 07:55:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1730879720000|2024-11-06 07:55:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|17
1730879730000|2024-11-06 07:55:30|||||||||1
1730879740000|2024-11-06 07:55:40|||||||||2
1730879760000|2024-11-06 07:56:00|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|2
1730879800000|2024-11-06 07:56:40|||||||||2
1730879820000|2024-11-06 07:57:00|||||||||4
1730879830000|2024-11-06 07:57:10|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|1
1730879850000|2024-11-06 07:57:30|||||||||3
1730879860000|2024-11-06 07:57:40|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|0
1730879900000|2024-11-06 07:58:20|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|0
1730879910000|2024-11-06 07:58:30|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|9
1730879920000|2024-11-06 07:58:40|||||||||5
1730879940000|2024-11-06 07:59:00|||||||||1
1730879950000|2024-11-06 07:59:10|||||||||3
1730879980000|2024-11-06 07:59:40|||||||||1
1730880010000|2024-11-06 08:00:10|||||||||1
1730880020000|2024-11-06 08:00:20|16.5|16.34|16.48|16.32|16.51|16.35|16.48|16.32|53
1730880040000|2024-11-06 08:00:40|||||||||1
1730880050000|2024-11-06 08:00:50|||||||||4
1730880070000|2024-11-06 08:01:10|||||||||1
1730880080000|2024-11-06 08:01:20|16.44|16.28|16.46|16.3|16.48|16.32|16.44|16.28|20
1730880090000|2024-11-06 08:01:30|16.47|16.31|16.48|16.32|16.48|16.32|16.46|16.3|8
1730880100000|2024-11-06 08:01:40|16.46|16.3|16.46|16.3|16.47|16.31|16.46|16.3|2
1730880110000|2024-11-06 08:01:50|16.47|16.31|16.46|16.3|16.48|16.32|16.46|16.3|2
1730880120000|2024-11-06 08:02:00|||||||||7
1730880140000|2024-11-06 08:02:20|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|3
1730880150000|2024-11-06 08:02:30|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|0
1730880160000|2024-11-06 08:02:40|||||||||1
1730880170000|2024-11-06 08:02:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1730880180000|2024-11-06 08:03:00|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|1
1730880190000|2024-11-06 08:03:10|16.46|16.3|16.48|16.32|16.48|16.32|16.44|16.28|9
1730880200000|2024-11-06 08:03:20|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|17
1730880210000|2024-11-06 08:03:30|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|1
1730880220000|2024-11-06 08:03:40|16.44|16.28|16.44|16.28|16.46|16.3|16.44|16.28|1
1730880230000|2024-11-06 08:03:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1730880250000|2024-11-06 08:04:10|||||||||1
1730880270000|2024-11-06 08:04:30|||||||||1
1730880290000|2024-11-06 08:04:50|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|6
1730880310000|2024-11-06 08:05:10|||||||||2
1730880320000|2024-11-06 08:05:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|2
1730880330000|2024-11-06 08:05:30|16.48|16.32|16.46|16.3|16.48|16.32|16.46|16.3|4
1730880340000|2024-11-06 08:05:40|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|0
1730880350000|2024-11-06 08:05:50|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1730880370000|2024-11-06 08:06:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|8
1730880380000|2024-11-06 08:06:20|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|0
1730880420000|2024-11-06 08:07:00|||||||||1
1730880480000|2024-11-06 08:08:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|66
1730880490000|2024-11-06 08:08:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|1
1730880500000|2024-11-06 08:08:20|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|34
1730880520000|2024-11-06 08:08:40|||||||||12
1730880530000|2024-11-06 08:08:50|||||||||1
1730880540000|2024-11-06 08:09:00|||||||||5
1730880560000|2024-11-06 08:09:20|||||||||6
1730880570000|2024-11-06 08:09:30|||||||||1
1730880600000|2024-11-06 08:10:00|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|3
1730880620000|2024-11-06 08:10:20|||||||||2
1730880630000|2024-11-06 08:10:30|||||||||1
1730880680000|2024-11-06 08:11:20|||||||||1
1730880720000|2024-11-06 08:12:00|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|1
1730880730000|2024-11-06 08:12:10|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|0
1730880760000|2024-11-06 08:12:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1730880770000|2024-11-06 08:12:50|||||||||1
1730880820000|2024-11-06 08:13:40|||||||||4
1730880850000|2024-11-06 08:14:10|16.41|16.25|16.41|16.25|16.43|16.27|16.41|16.25|20
1730880860000|2024-11-06 08:14:20|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|0
1730880870000|2024-11-06 08:14:30|||||||||1
1730880890000|2024-11-06 08:14:50|||||||||1
1730880920000|2024-11-06 08:15:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1730880930000|2024-11-06 08:15:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|1
1730880940000|2024-11-06 08:15:40|16.41|16.25|16.41|16.25|16.41|16.25|16.4|16.24|2
1730880960000|2024-11-06 08:16:00|||||||||1
1730880970000|2024-11-06 08:16:10|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|11
1730880980000|2024-11-06 08:16:20|||||||||1
1730880990000|2024-11-06 08:16:30|16.4|16.24|16.38|16.22|16.4|16.24|16.38|16.22|0
1730881000000|2024-11-06 08:16:40|||||||||1
1730881010000|2024-11-06 08:16:50|16.4|16.24|16.41|16.25|16.41|16.25|16.4|16.24|6
1730881020000|2024-11-06 08:17:00|||||||||1
1730881060000|2024-11-06 08:17:40|16.38|16.22|16.38|16.22|16.4|16.24|16.38|16.22|3
1730881070000|2024-11-06 08:17:50|||||||||9
1730881080000|2024-11-06 08:18:00|16.33|16.17|16.33|16.17|16.35|16.19|16.33|16.17|64
1730881090000|2024-11-06 08:18:10|||||||||9
1730881100000|2024-11-06 08:18:20|||||||||13
1730881120000|2024-11-06 08:18:40|16.34|16.18|16.33|16.17|16.34|16.18|16.33|16.17|20
1730881140000|2024-11-06 08:19:00|16.34|16.18|16.33|16.17|16.34|16.18|16.33|16.17|19
1730881150000|2024-11-06 08:19:10|||||||||2
1730881160000|2024-11-06 08:19:20|||||||||1
1730881170000|2024-11-06 08:19:30|16.35|16.19|16.33|16.17|16.35|16.19|16.33|16.17|0
1730881180000|2024-11-06 08:19:40|16.35|16.19|16.35|16.19|16.35|16.19|16.33|16.17|8
1730881190000|2024-11-06 08:19:50|16.33|16.17|16.38|16.22|16.38|16.22|16.33|16.17|21
1730881240000|2024-11-06 08:20:40|16.35|16.19|16.35|16.19|16.35|16.19|16.33|16.17|14
1730881250000|2024-11-06 08:20:50|16.33|16.17|16.33|16.17|16.35|16.19|16.33|16.17|0
1730881260000|2024-11-06 08:21:00|16.35|16.19|16.38|16.22|16.38|16.22|16.35|16.19|10
1730881270000|2024-11-06 08:21:10|||||||||2
1730881280000|2024-11-06 08:21:20|||||||||9
1730881290000|2024-11-06 08:21:30|16.36|16.2|16.33|16.17|16.36|16.2|16.33|16.17|5
1730881310000|2024-11-06 08:21:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1730881320000|2024-11-06 08:22:00|16.33|16.17|16.33|16.17|16.36|16.2|16.33|16.17|20
1730881340000|2024-11-06 08:22:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|15
1730881350000|2024-11-06 08:22:30|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|1
1730881360000|2024-11-06 08:22:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1730881380000|2024-11-06 08:23:00|16.37|16.21|16.33|16.17|16.37|16.21|16.33|16.17|29
1730881390000|2024-11-06 08:23:10|16.35|16.19|16.33|16.17|16.35|16.19|16.33|16.17|20
1730881400000|2024-11-06 08:23:20|16.35|16.19|16.35|16.19|16.36|16.2|16.35|16.19|20
1730881410000|2024-11-06 08:23:30|16.34|16.18|16.33|16.17|16.34|16.18|16.33|16.17|18
1730881420000|2024-11-06 08:23:40|16.34|16.18|16.35|16.19|16.36|16.2|16.34|16.18|0
1730881430000|2024-11-06 08:23:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|25
1730881460000|2024-11-06 08:24:20|||||||||12
1730881470000|2024-11-06 08:24:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|25
1730881480000|2024-11-06 08:24:40|16.34|16.18|16.35|16.19|16.35|16.19|16.33|16.17|4
1730881490000|2024-11-06 08:24:50|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|2
1730881500000|2024-11-06 08:25:00|||||||||1
1730881510000|2024-11-06 08:25:10|||||||||2
1730881560000|2024-11-06 08:26:00|16.34|16.18|16.33|16.17|16.34|16.18|16.33|16.17|12
1730881610000|2024-11-06 08:26:50|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|13
1730881630000|2024-11-06 08:27:10|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|3
1730881640000|2024-11-06 08:27:20|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|2
1730881660000|2024-11-06 08:27:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|8
1730881680000|2024-11-06 08:28:00|||||||||4
1730881700000|2024-11-06 08:28:20|||||||||19
1730881750000|2024-11-06 08:29:10|||||||||2
1730881770000|2024-11-06 08:29:30|||||||||1
1730881790000|2024-11-06 08:29:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1730881800000|2024-11-06 08:30:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1730881810000|2024-11-06 08:30:10|||||||||1
1730881820000|2024-11-06 08:30:20|||||||||1
1730881850000|2024-11-06 08:30:50|||||||||1
1730881860000|2024-11-06 08:31:00|||||||||3
1730881890000|2024-11-06 08:31:30|||||||||1
1730881900000|2024-11-06 08:31:40|||||||||2
1730881920000|2024-11-06 08:32:00|||||||||7
1730881930000|2024-11-06 08:32:10|||||||||1
1730881940000|2024-11-06 08:32:20|||||||||1
1730881950000|2024-11-06 08:32:30|||||||||1
1730881960000|2024-11-06 08:32:40|||||||||5
1730881970000|2024-11-06 08:32:50|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|97
1730881980000|2024-11-06 08:33:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1730881990000|2024-11-06 08:33:10|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|0
1730882030000|2024-11-06 08:33:50|||||||||1
1730882090000|2024-11-06 08:34:50|||||||||3
1730882100000|2024-11-06 08:35:00|||||||||1
1730882130000|2024-11-06 08:35:30|||||||||5
1730882150000|2024-11-06 08:35:50|||||||||1
1730882160000|2024-11-06 08:36:00|||||||||4
1730882170000|2024-11-06 08:36:10|||||||||1
1730882180000|2024-11-06 08:36:20|||||||||6
1730882190000|2024-11-06 08:36:30|||||||||1
1730882200000|2024-11-06 08:36:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|31
1730882210000|2024-11-06 08:36:50|||||||||1
1730882220000|2024-11-06 08:37:00|||||||||1
1730882240000|2024-11-06 08:37:20|||||||||1
1730882260000|2024-11-06 08:37:40|||||||||9
1730882280000|2024-11-06 08:38:00|16.38|16.22|16.35|16.19|16.38|16.22|16.35|16.19|36
1730882290000|2024-11-06 08:38:10|||||||||5
1730882320000|2024-11-06 08:38:40|||||||||2
1730882390000|2024-11-06 08:39:50|||||||||5
1730882400000|2024-11-06 08:40:00|||||||||26
1730882470000|2024-11-06 08:41:10|16.36|16.2|16.35|16.19|16.36|16.2|16.35|16.19|12
1730882490000|2024-11-06 08:41:30|||||||||1
1730882500000|2024-11-06 08:41:40|||||||||10
1730882510000|2024-11-06 08:41:50|||||||||1
1730882540000|2024-11-06 08:42:20|||||||||11
1730882560000|2024-11-06 08:42:40|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|28
1730882600000|2024-11-06 08:43:20|||||||||2
1730882610000|2024-11-06 08:43:30|||||||||4
1730882620000|2024-11-06 08:43:40|||||||||2
1730882650000|2024-11-06 08:44:10|16.37|16.21|16.35|16.19|16.37|16.21|16.35|16.19|13
1730882720000|2024-11-06 08:45:20|||||||||45
1730882730000|2024-11-06 08:45:30|||||||||1
1730882740000|2024-11-06 08:45:40|||||||||2
1730882750000|2024-11-06 08:45:50|||||||||1
1730882800000|2024-11-06 08:46:40|||||||||66
1730882810000|2024-11-06 08:46:50|||||||||6
1730882820000|2024-11-06 08:47:00|||||||||2
1730882840000|2024-11-06 08:47:20|||||||||6
1730882860000|2024-11-06 08:47:40|||||||||5
1730882890000|2024-11-06 08:48:10|||||||||6
1730882900000|2024-11-06 08:48:20|||||||||2
1730882920000|2024-11-06 08:48:40|||||||||6
1730882930000|2024-11-06 08:48:50|||||||||2
1730882940000|2024-11-06 08:49:00|||||||||6
1730882960000|2024-11-06 08:49:20|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|17
1730882970000|2024-11-06 08:49:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|30
1730882990000|2024-11-06 08:49:50|||||||||4
1730883000000|2024-11-06 08:50:00|||||||||1
1730883010000|2024-11-06 08:50:10|||||||||1
1730883040000|2024-11-06 08:50:40|||||||||3
1730883050000|2024-11-06 08:50:50|||||||||32
1730883070000|2024-11-06 08:51:10|||||||||1
1730883090000|2024-11-06 08:51:30|||||||||2
1730883120000|2024-11-06 08:52:00|||||||||32
1730883130000|2024-11-06 08:52:10|||||||||2
1730883140000|2024-11-06 08:52:20|||||||||1
1730883150000|2024-11-06 08:52:30|||||||||1
1730883160000|2024-11-06 08:52:40|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|34
1730883190000|2024-11-06 08:53:10|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|1
1730883200000|2024-11-06 08:53:20|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|2
1730883230000|2024-11-06 08:53:50|||||||||1
1730883260000|2024-11-06 08:54:20|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|1
1730883280000|2024-11-06 08:54:40|||||||||22
1730883290000|2024-11-06 08:54:50|||||||||2
1730883300000|2024-11-06 08:55:00|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|5
1730883310000|2024-11-06 08:55:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1730883320000|2024-11-06 08:55:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1730883330000|2024-11-06 08:55:30|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|7
1730883350000|2024-11-06 08:55:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730883360000|2024-11-06 08:56:00|16.31|16.15|16.31|16.15|16.32|16.16|16.31|16.15|20
1730883370000|2024-11-06 08:56:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730883380000|2024-11-06 08:56:20|||||||||6
1730883390000|2024-11-06 08:56:30|||||||||1
1730883460000|2024-11-06 08:57:40|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|0
1730883470000|2024-11-06 08:57:50|||||||||9
1730883490000|2024-11-06 08:58:10|||||||||2
1730883510000|2024-11-06 08:58:30|||||||||1
1730883520000|2024-11-06 08:58:40|||||||||1
1730883530000|2024-11-06 08:58:50|||||||||1
1730883550000|2024-11-06 08:59:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|6
1730883580000|2024-11-06 08:59:40|||||||||3
1730883600000|2024-11-06 09:00:00|||||||||39
1730883610000|2024-11-06 09:00:10|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|36
1730883620000|2024-11-06 09:00:20|||||||||5
1730883630000|2024-11-06 09:00:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|4
1730883640000|2024-11-06 09:00:40|||||||||7
1730883650000|2024-11-06 09:00:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1730883670000|2024-11-06 09:01:10|||||||||1
1730883680000|2024-11-06 09:01:20|||||||||1
1730883700000|2024-11-06 09:01:40|||||||||1
1730883720000|2024-11-06 09:02:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730883730000|2024-11-06 09:02:10|16.33|16.17|16.3|16.14|16.33|16.17|16.3|16.14|5
1730883740000|2024-11-06 09:02:20|16.33|16.17|16.31|16.15|16.33|16.17|16.3|16.14|9
1730883750000|2024-11-06 09:02:30|||||||||6
1730883760000|2024-11-06 09:02:40|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|3
1730883770000|2024-11-06 09:02:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|5
1730883780000|2024-11-06 09:03:00|16.31|16.15|16.31|16.15|16.31|16.15|16.3|16.14|0
1730883790000|2024-11-06 09:03:10|16.33|16.17|16.31|16.15|16.33|16.17|16.3|16.14|6
1730883800000|2024-11-06 09:03:20|||||||||1
1730883830000|2024-11-06 09:03:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1730883840000|2024-11-06 09:04:00|||||||||44
1730883850000|2024-11-06 09:04:10|||||||||7
1730883870000|2024-11-06 09:04:30|||||||||1
1730883910000|2024-11-06 09:05:10|||||||||1
1730883940000|2024-11-06 09:05:40|||||||||1
1730883960000|2024-11-06 09:06:00|||||||||2
1730883990000|2024-11-06 09:06:30|||||||||1
1730884010000|2024-11-06 09:06:50|16.25|16.09|16.3|16.14|16.3|16.14|16.25|16.09|40
1730884020000|2024-11-06 09:07:00|||||||||1
1730884070000|2024-11-06 09:07:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|62
1730884080000|2024-11-06 09:08:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1730884090000|2024-11-06 09:08:10|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|4
1730884110000|2024-11-06 09:08:30|||||||||5
1730884130000|2024-11-06 09:08:50|16.33|16.17|16.35|16.19|16.36|16.2|16.33|16.17|40
1730884140000|2024-11-06 09:09:00|16.36|16.2|16.35|16.19|16.37|16.21|16.35|16.19|44
1730884150000|2024-11-06 09:09:10|16.36|16.2|16.35|16.19|16.37|16.21|16.35|16.19|17
1730884170000|2024-11-06 09:09:30|||||||||1
1730884250000|2024-11-06 09:10:50|16.4|16.24|16.35|16.19|16.4|16.24|16.35|16.19|8
1730884260000|2024-11-06 09:11:00|||||||||3
1730884270000|2024-11-06 09:11:10|||||||||4
1730884280000|2024-11-06 09:11:20|16.36|16.2|16.35|16.19|16.38|16.22|16.35|16.19|21
1730884300000|2024-11-06 09:11:40|||||||||7
1730884320000|2024-11-06 09:12:00|||||||||1
1730884390000|2024-11-06 09:13:10|||||||||1
1730884400000|2024-11-06 09:13:20|16.37|16.21|16.35|16.19|16.4|16.24|16.35|16.19|16
1730884410000|2024-11-06 09:13:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1730884420000|2024-11-06 09:13:40|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|5
1730884430000|2024-11-06 09:13:50|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|0
1730884440000|2024-11-06 09:14:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|5
1730884450000|2024-11-06 09:14:10|||||||||1
1730884460000|2024-11-06 09:14:20|||||||||3
1730884480000|2024-11-06 09:14:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1730884490000|2024-11-06 09:14:50|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1730884500000|2024-11-06 09:15:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1730884510000|2024-11-06 09:15:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|74
1730884520000|2024-11-06 09:15:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|5
1730884530000|2024-11-06 09:15:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|27
1730884540000|2024-11-06 09:15:40|||||||||25
1730884550000|2024-11-06 09:15:50|||||||||19
1730884560000|2024-11-06 09:16:00|||||||||1
1730884610000|2024-11-06 09:16:50|16.31|16.15|16.33|16.17|16.33|16.17|16.31|16.15|5
1730884630000|2024-11-06 09:17:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1730884660000|2024-11-06 09:17:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1730884670000|2024-11-06 09:17:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1730884680000|2024-11-06 09:18:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|43
1730884690000|2024-11-06 09:18:10|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|64
1730884710000|2024-11-06 09:18:30|16.31|16.15|16.3|16.14|16.32|16.16|16.3|16.14|2
1730884720000|2024-11-06 09:18:40|16.31|16.15|16.31|16.15|16.31|16.15|16.3|16.14|0
1730884730000|2024-11-06 09:18:50|16.3|16.14|16.36|16.2|16.36|16.2|16.3|16.14|25
1730884740000|2024-11-06 09:19:00|16.37|16.21|16.32|16.16|16.37|16.21|16.32|16.16|5
1730884760000|2024-11-06 09:19:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1730884770000|2024-11-06 09:19:30|16.35|16.19|16.35|16.19|16.35|16.19|16.33|16.17|6
1730884790000|2024-11-06 09:19:50|16.33|16.17|16.35|16.19|16.35|16.19|16.33|16.17|0
1730884810000|2024-11-06 09:20:10|16.32|16.16|16.32|16.16|16.37|16.21|16.32|16.16|9
1730884820000|2024-11-06 09:20:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|2
1730884830000|2024-11-06 09:20:30|||||||||2
1730884840000|2024-11-06 09:20:40|||||||||1
1730884860000|2024-11-06 09:21:00|||||||||1
1730884880000|2024-11-06 09:21:20|||||||||4
1730884910000|2024-11-06 09:21:50|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|40
1730884920000|2024-11-06 09:22:00|||||||||10
1730884930000|2024-11-06 09:22:10|||||||||14
1730884940000|2024-11-06 09:22:20|||||||||11
1730884950000|2024-11-06 09:22:30|16.31|16.15|16.3|16.14|16.32|16.16|16.3|16.14|16
1730884960000|2024-11-06 09:22:40|||||||||9
1730884970000|2024-11-06 09:22:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1730884980000|2024-11-06 09:23:00|||||||||1
1730885010000|2024-11-06 09:23:30|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|26
1730885020000|2024-11-06 09:23:40|||||||||6
1730885030000|2024-11-06 09:23:50|||||||||13
1730885040000|2024-11-06 09:24:00|||||||||21
1730885060000|2024-11-06 09:24:20|||||||||1
1730885080000|2024-11-06 09:24:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|37
1730885090000|2024-11-06 09:24:50|||||||||19
1730885100000|2024-11-06 09:25:00|||||||||2
1730885110000|2024-11-06 09:25:10|||||||||1
1730885140000|2024-11-06 09:25:40|||||||||1
1730885220000|2024-11-06 09:27:00|||||||||1
1730885230000|2024-11-06 09:27:10|||||||||31
1730885240000|2024-11-06 09:27:20|||||||||1
1730885250000|2024-11-06 09:27:30|||||||||1
1730885270000|2024-11-06 09:27:50|16.31|16.15|16.32|16.16|16.32|16.16|16.28|16.12|5
1730885280000|2024-11-06 09:28:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1730885290000|2024-11-06 09:28:10|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|8
1730885350000|2024-11-06 09:29:10|||||||||3
1730885360000|2024-11-06 09:29:20|||||||||1
1730885460000|2024-11-06 09:31:00|||||||||2
1730885470000|2024-11-06 09:31:10|||||||||1
1730885510000|2024-11-06 09:31:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|72
1730885520000|2024-11-06 09:32:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|4
1730885540000|2024-11-06 09:32:20|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1730885550000|2024-11-06 09:32:30|16.25|16.09|16.24|16.08|16.28|16.12|16.23|16.07|48
1730885560000|2024-11-06 09:32:40|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|5
1730885570000|2024-11-06 09:32:50|16.27|16.11|16.25|16.09|16.27|16.11|16.23|16.07|5
1730885580000|2024-11-06 09:33:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1730885590000|2024-11-06 09:33:10|16.27|16.11|16.26|16.1|16.27|16.11|16.23|16.07|1
1730885600000|2024-11-06 09:33:20|16.28|16.12|16.28|16.12|16.28|16.12|16.27|16.11|3
1730885610000|2024-11-06 09:33:30|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1730885620000|2024-11-06 09:33:40|16.27|16.11|16.23|16.07|16.27|16.11|16.23|16.07|2
1730885640000|2024-11-06 09:34:00|16.24|16.08|16.28|16.12|16.28|16.12|16.24|16.08|10
1730885650000|2024-11-06 09:34:10|||||||||5
1730885670000|2024-11-06 09:34:30|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1730885700000|2024-11-06 09:35:00|||||||||4
1730885710000|2024-11-06 09:35:10|||||||||5
1730885720000|2024-11-06 09:35:20|||||||||1
1730885740000|2024-11-06 09:35:40|||||||||1
1730885760000|2024-11-06 09:36:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1730885770000|2024-11-06 09:36:10|||||||||2
1730885780000|2024-11-06 09:36:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1730885790000|2024-11-06 09:36:30|16.24|16.08|16.28|16.12|16.28|16.12|16.24|16.08|20
1730885800000|2024-11-06 09:36:40|||||||||5
1730885820000|2024-11-06 09:37:00|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|1
1730885830000|2024-11-06 09:37:10|16.27|16.11|16.28|16.12|16.28|16.12|16.27|16.11|0
1730885840000|2024-11-06 09:37:20|16.27|16.11|16.27|16.11|16.28|16.12|16.27|16.11|2
1730885850000|2024-11-06 09:37:30|16.23|16.07|16.25|16.09|16.25|16.09|16.23|16.07|1
1730885860000|2024-11-06 09:37:40|16.23|16.07|16.25|16.09|16.25|16.09|16.23|16.07|1
1730885870000|2024-11-06 09:37:50|16.27|16.11|16.28|16.12|16.28|16.12|16.25|16.09|5
1730885900000|2024-11-06 09:38:20|||||||||12
1730885910000|2024-11-06 09:38:30|||||||||4
1730885920000|2024-11-06 09:38:40|||||||||1
1730885940000|2024-11-06 09:39:00|||||||||2
1730885950000|2024-11-06 09:39:10|16.25|16.09|16.28|16.12|16.28|16.12|16.25|16.09|0
1730885970000|2024-11-06 09:39:30|||||||||3
1730885980000|2024-11-06 09:39:40|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|18
1730886010000|2024-11-06 09:40:10|16.28|16.12|16.28|16.12|16.29|16.13|16.28|16.12|9
1730886040000|2024-11-06 09:40:40|16.3|16.14|16.28|16.12|16.3|16.14|16.28|16.12|16
1730886050000|2024-11-06 09:40:50|||||||||5
1730886110000|2024-11-06 09:41:50|||||||||1
1730886120000|2024-11-06 09:42:00|||||||||3
1730886130000|2024-11-06 09:42:10|||||||||3
1730886140000|2024-11-06 09:42:20|16.3|16.14|16.28|16.12|16.3|16.14|16.28|16.12|24
1730886170000|2024-11-06 09:42:50|||||||||27
1730886180000|2024-11-06 09:43:00|||||||||14
1730886190000|2024-11-06 09:43:10|||||||||1
1730886240000|2024-11-06 09:44:00|||||||||8
1730886280000|2024-11-06 09:44:40|||||||||3
1730886290000|2024-11-06 09:44:50|||||||||1
1730886410000|2024-11-06 09:46:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|4
1730886420000|2024-11-06 09:47:00|||||||||2
1730886440000|2024-11-06 09:47:20|||||||||2
1730886450000|2024-11-06 09:47:30|||||||||1
1730886460000|2024-11-06 09:47:40|16.24|16.08|16.24|16.08|16.27|16.11|16.24|16.08|12
1730886470000|2024-11-06 09:47:50|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|3
1730886480000|2024-11-06 09:48:00|16.25|16.09|16.25|16.09|16.27|16.11|16.24|16.08|0
1730886490000|2024-11-06 09:48:10|16.27|16.11|16.27|16.11|16.28|16.12|16.27|16.11|0
1730886500000|2024-11-06 09:48:20|16.28|16.12|16.25|16.09|16.28|16.12|16.25|16.09|8
1730886520000|2024-11-06 09:48:40|||||||||4
1730886540000|2024-11-06 09:49:00|16.24|16.08|16.23|16.07|16.25|16.09|16.23|16.07|3
1730886560000|2024-11-06 09:49:20|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|1
1730886590000|2024-11-06 09:49:50|||||||||3
1730886600000|2024-11-06 09:50:00|||||||||1
1730886620000|2024-11-06 09:50:20|||||||||4
1730886750000|2024-11-06 09:52:30|||||||||5
1730886820000|2024-11-06 09:53:40|||||||||2
1730886830000|2024-11-06 09:53:50|||||||||1
1730886840000|2024-11-06 09:54:00|||||||||2
1730886860000|2024-11-06 09:54:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|7
1730886880000|2024-11-06 09:54:40|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|1
1730886890000|2024-11-06 09:54:50|16.19|16.03|16.2|16.04|16.2|16.04|16.19|16.03|7
1730886900000|2024-11-06 09:55:00|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|0
1730886910000|2024-11-06 09:55:10|||||||||1
1730886920000|2024-11-06 09:55:20|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|2
1730886950000|2024-11-06 09:55:50|||||||||3
1730886980000|2024-11-06 09:56:20|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|0
1730886990000|2024-11-06 09:56:30|16.22|16.06|16.23|16.07|16.23|16.07|16.2|16.04|2
1730887060000|2024-11-06 09:57:40|||||||||8
1730887080000|2024-11-06 09:58:00|||||||||1
1730887090000|2024-11-06 09:58:10|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|2
1730887100000|2024-11-06 09:58:20|||||||||1
1730887110000|2024-11-06 09:58:30|||||||||1
1730887130000|2024-11-06 09:58:50|16.17|16.01|16.18|16.02|16.18|16.02|16.17|16.01|43
1730887140000|2024-11-06 09:59:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1730887150000|2024-11-06 09:59:10|||||||||1
1730887160000|2024-11-06 09:59:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|49
1730887170000|2024-11-06 09:59:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|35
1730887190000|2024-11-06 09:59:50|16.2|16.04|16.2|16.04|16.2|16.04|16.19|16.03|5
1730887200000|2024-11-06 10:00:00|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|0
1730887210000|2024-11-06 10:00:10|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|6
1730887220000|2024-11-06 10:00:20|||||||||12
1730887230000|2024-11-06 10:00:30|||||||||2
1730887260000|2024-11-06 10:01:00|||||||||2
1730887280000|2024-11-06 10:01:20|||||||||1
1730887300000|2024-11-06 10:01:40|||||||||18
1730887350000|2024-11-06 10:02:30|||||||||3
1730887360000|2024-11-06 10:02:40|||||||||1
1730887370000|2024-11-06 10:02:50|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|30
1730887400000|2024-11-06 10:03:20|||||||||3
1730887430000|2024-11-06 10:03:50|||||||||6
1730887440000|2024-11-06 10:04:00|||||||||1
1730887450000|2024-11-06 10:04:10|||||||||4
1730887460000|2024-11-06 10:04:20|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|10
1730887470000|2024-11-06 10:04:30|||||||||3
1730887490000|2024-11-06 10:04:50|16.2|16.04|16.17|16.01|16.2|16.04|16.17|16.01|5
1730887510000|2024-11-06 10:05:10|||||||||1
1730887520000|2024-11-06 10:05:20|16.19|16.03|16.18|16.02|16.19|16.03|16.17|16.01|12
1730887530000|2024-11-06 10:05:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1730887540000|2024-11-06 10:05:40|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1730887550000|2024-11-06 10:05:50|16.18|16.02|16.2|16.04|16.22|16.06|16.17|16.01|5
1730887560000|2024-11-06 10:06:00|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1730887570000|2024-11-06 10:06:10|16.17|16.01|16.19|16.03|16.21|16.05|16.17|16.01|3
1730887580000|2024-11-06 10:06:20|16.21|16.05|16.22|16.06|16.22|16.06|16.2|16.04|7
1730887590000|2024-11-06 10:06:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|8
1730887620000|2024-11-06 10:07:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|16
1730887630000|2024-11-06 10:07:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1730887660000|2024-11-06 10:07:40|||||||||1
1730887730000|2024-11-06 10:08:50|||||||||1
1730887780000|2024-11-06 10:09:40|||||||||5
1730887790000|2024-11-06 10:09:50|||||||||4
1730887800000|2024-11-06 10:10:00|||||||||4
1730887810000|2024-11-06 10:10:10|||||||||1
1730887840000|2024-11-06 10:10:40|||||||||1
1730887860000|2024-11-06 10:11:00|||||||||5
1730887880000|2024-11-06 10:11:20|||||||||2
1730887910000|2024-11-06 10:11:50|||||||||9
1730887950000|2024-11-06 10:12:30|||||||||1
1730887960000|2024-11-06 10:12:40|||||||||1
1730888020000|2024-11-06 10:13:40|||||||||1
1730888030000|2024-11-06 10:13:50|||||||||1
1730888060000|2024-11-06 10:14:20|||||||||3
1730888090000|2024-11-06 10:14:50|||||||||7
1730888120000|2024-11-06 10:15:20|||||||||2
1730888220000|2024-11-06 10:17:00|||||||||21
1730888250000|2024-11-06 10:17:30|16.15|15.99|16.13|15.97|16.17|16.01|16.13|15.97|27
1730888260000|2024-11-06 10:17:40|16.14|15.98|16.15|15.99|16.15|15.99|16.12|15.96|4
1730888270000|2024-11-06 10:17:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1730888320000|2024-11-06 10:18:40|||||||||30
1730888330000|2024-11-06 10:18:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|2
1730888340000|2024-11-06 10:19:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1730888350000|2024-11-06 10:19:10|16.17|16.01|16.14|15.98|16.17|16.01|16.14|15.98|0
1730888380000|2024-11-06 10:19:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1730888390000|2024-11-06 10:19:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|5
1730888400000|2024-11-06 10:20:00|||||||||8
1730888410000|2024-11-06 10:20:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|2
1730888440000|2024-11-06 10:20:40|16.13|15.97|16.14|15.98|16.14|15.98|16.13|15.97|5
1730888450000|2024-11-06 10:20:50|||||||||1
1730888460000|2024-11-06 10:21:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1730888470000|2024-11-06 10:21:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1730888480000|2024-11-06 10:21:20|||||||||1
1730888500000|2024-11-06 10:21:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1730888530000|2024-11-06 10:22:10|||||||||3
1730888560000|2024-11-06 10:22:40|||||||||1
1730888580000|2024-11-06 10:23:00|||||||||4
1730888600000|2024-11-06 10:23:20|||||||||13
1730888610000|2024-11-06 10:23:30|||||||||1
1730888650000|2024-11-06 10:24:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|5
1730888660000|2024-11-06 10:24:20|||||||||1
1730888670000|2024-11-06 10:24:30|||||||||1
1730888680000|2024-11-06 10:24:40|||||||||1
1730888690000|2024-11-06 10:24:50|||||||||5
1730888710000|2024-11-06 10:25:10|||||||||2
1730888720000|2024-11-06 10:25:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|7
1730888740000|2024-11-06 10:25:40|16.14|15.98|16.14|15.98|16.15|15.99|16.14|15.98|3
1730888750000|2024-11-06 10:25:50|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|1
1730888780000|2024-11-06 10:26:20|||||||||2
1730888790000|2024-11-06 10:26:30|||||||||5
1730888800000|2024-11-06 10:26:40|||||||||1
1730888830000|2024-11-06 10:27:10|||||||||8
1730888850000|2024-11-06 10:27:30|||||||||1
1730888860000|2024-11-06 10:27:40|||||||||1
1730888880000|2024-11-06 10:28:00|||||||||1
1730888890000|2024-11-06 10:28:10|||||||||8
1730888900000|2024-11-06 10:28:20|||||||||1
1730888930000|2024-11-06 10:28:50|||||||||4
1730888950000|2024-11-06 10:29:10|||||||||14
1730888990000|2024-11-06 10:29:50|||||||||5
1730889010000|2024-11-06 10:30:10|||||||||1
1730889060000|2024-11-06 10:31:00|||||||||2
1730889080000|2024-11-06 10:31:20|||||||||1
1730889100000|2024-11-06 10:31:40|||||||||2
1730889110000|2024-11-06 10:31:50|||||||||7
1730889130000|2024-11-06 10:32:10|||||||||34
1730889230000|2024-11-06 10:33:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|6
1730889240000|2024-11-06 10:34:00|||||||||7
1730889250000|2024-11-06 10:34:10|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|11
1730889270000|2024-11-06 10:34:30|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|1
1730889280000|2024-11-06 10:34:40|||||||||27
1730889290000|2024-11-06 10:34:50|||||||||9
1730889310000|2024-11-06 10:35:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|22
1730889340000|2024-11-06 10:35:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1730889570000|2024-11-06 10:39:30|||||||||3
1730889590000|2024-11-06 10:39:50|||||||||5
1730889620000|2024-11-06 10:40:20|16.15|15.99|16.16|16|16.16|16|16.14|15.98|7
1730889650000|2024-11-06 10:40:50|||||||||2
1730889660000|2024-11-06 10:41:00|||||||||1
1730889700000|2024-11-06 10:41:40|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|4
1730889720000|2024-11-06 10:42:00|||||||||8
1730889730000|2024-11-06 10:42:10|16.16|16|16.16|16|16.16|16|16.16|16|37
1730889740000|2024-11-06 10:42:20|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|2
1730889750000|2024-11-06 10:42:30|||||||||1
1730889760000|2024-11-06 10:42:40|16.15|15.99|16.16|16|16.16|16|16.15|15.99|1
1730889770000|2024-11-06 10:42:50|||||||||2
1730889780000|2024-11-06 10:43:00|16.14|15.98|16.14|15.98|16.15|15.99|16.14|15.98|32
1730889790000|2024-11-06 10:43:10|16.16|16|16.16|16|16.16|16|16.16|16|4
1730889810000|2024-11-06 10:43:30|||||||||1
1730889840000|2024-11-06 10:44:00|||||||||2
1730889850000|2024-11-06 10:44:10|||||||||1
1730889860000|2024-11-06 10:44:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|11
1730889870000|2024-11-06 10:44:30|16.16|16|16.16|16|16.16|16|16.16|16|19
1730889890000|2024-11-06 10:44:50|||||||||5
1730889900000|2024-11-06 10:45:00|||||||||1
1730889910000|2024-11-06 10:45:10|||||||||1
1730889930000|2024-11-06 10:45:30|||||||||2
1730889950000|2024-11-06 10:45:50|||||||||2
1730889960000|2024-11-06 10:46:00|||||||||1
1730890010000|2024-11-06 10:46:50|||||||||2
1730890110000|2024-11-06 10:48:30|||||||||2
1730890120000|2024-11-06 10:48:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1730890130000|2024-11-06 10:48:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|59
1730890140000|2024-11-06 10:49:00|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|3
1730890160000|2024-11-06 10:49:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|4
1730890180000|2024-11-06 10:49:40|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|0
1730890190000|2024-11-06 10:49:50|||||||||2
1730890210000|2024-11-06 10:50:10|||||||||1
1730890220000|2024-11-06 10:50:20|16.29|16.13|16.29|16.13|16.29|16.13|16.27|16.11|21
1730890230000|2024-11-06 10:50:30|||||||||1
1730890240000|2024-11-06 10:50:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|3
1730890260000|2024-11-06 10:51:00|||||||||8
1730890270000|2024-11-06 10:51:10|||||||||11
1730890290000|2024-11-06 10:51:30|||||||||1
1730890300000|2024-11-06 10:51:40|16.27|16.11|16.26|16.1|16.3|16.14|16.26|16.1|24
1730890360000|2024-11-06 10:52:40|16.27|16.11|16.27|16.11|16.28|16.12|16.27|16.11|43
1730890380000|2024-11-06 10:53:00|||||||||2
1730890400000|2024-11-06 10:53:20|||||||||2
1730890410000|2024-11-06 10:53:30|||||||||5
1730890420000|2024-11-06 10:53:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|8
1730890430000|2024-11-06 10:53:50|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|13
1730890440000|2024-11-06 10:54:00|||||||||10
1730890450000|2024-11-06 10:54:10|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|4
1730890460000|2024-11-06 10:54:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1730890470000|2024-11-06 10:54:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730890490000|2024-11-06 10:54:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1730890520000|2024-11-06 10:55:20|||||||||1
1730890540000|2024-11-06 10:55:40|||||||||5
1730890550000|2024-11-06 10:55:50|16.29|16.13|16.32|16.16|16.32|16.16|16.29|16.13|11
1730890560000|2024-11-06 10:56:00|16.28|16.12|16.27|16.11|16.29|16.13|16.27|16.11|2
1730890580000|2024-11-06 10:56:20|16.28|16.12|16.28|16.12|16.29|16.13|16.28|16.12|10
1730890590000|2024-11-06 10:56:30|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|2
1730890600000|2024-11-06 10:56:40|16.29|16.13|16.32|16.16|16.32|16.16|16.29|16.13|46
1730890610000|2024-11-06 10:56:50|||||||||3
1730890620000|2024-11-06 10:57:00|||||||||21
1730890630000|2024-11-06 10:57:10|||||||||1
1730890640000|2024-11-06 10:57:20|||||||||4
1730890650000|2024-11-06 10:57:30|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|0
1730890660000|2024-11-06 10:57:40|16.33|16.17|16.33|16.17|16.33|16.17|16.32|16.16|8
1730890670000|2024-11-06 10:57:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1730890700000|2024-11-06 10:58:20|||||||||3
1730890740000|2024-11-06 10:59:00|||||||||10
1730890750000|2024-11-06 10:59:10|||||||||1
1730890790000|2024-11-06 10:59:50|16.31|16.15|16.31|16.15|16.31|16.15|16.27|16.11|52
1730890800000|2024-11-06 11:00:00|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|0
1730890810000|2024-11-06 11:00:10|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|0
1730890820000|2024-11-06 11:00:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|30
1730890850000|2024-11-06 11:00:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730890860000|2024-11-06 11:01:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1730890890000|2024-11-06 11:01:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|7
1730890900000|2024-11-06 11:01:40|||||||||1
1730890920000|2024-11-06 11:02:00|||||||||2
1730890950000|2024-11-06 11:02:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|18
1730890970000|2024-11-06 11:02:50|||||||||1
1730890980000|2024-11-06 11:03:00|||||||||2
1730891050000|2024-11-06 11:04:10|||||||||1
1730891060000|2024-11-06 11:04:20|||||||||4
1730891090000|2024-11-06 11:04:50|||||||||5
1730891100000|2024-11-06 11:05:00|||||||||1
1730891120000|2024-11-06 11:05:20|||||||||15
1730891130000|2024-11-06 11:05:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|37
1730891140000|2024-11-06 11:05:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1730891170000|2024-11-06 11:06:10|||||||||9
1730891180000|2024-11-06 11:06:20|||||||||2
1730891200000|2024-11-06 11:06:40|||||||||7
1730891220000|2024-11-06 11:07:00|16.36|16.2|16.36|16.2|16.37|16.21|16.36|16.2|13
1730891230000|2024-11-06 11:07:10|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|0
1730891240000|2024-11-06 11:07:20|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|0
1730891270000|2024-11-06 11:07:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1730891280000|2024-11-06 11:08:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730891290000|2024-11-06 11:08:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730891300000|2024-11-06 11:08:20|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|2
1730891310000|2024-11-06 11:08:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1730891330000|2024-11-06 11:08:50|||||||||6
1730891340000|2024-11-06 11:09:00|||||||||2
1730891370000|2024-11-06 11:09:30|||||||||1
1730891390000|2024-11-06 11:09:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1730891400000|2024-11-06 11:10:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1730891440000|2024-11-06 11:10:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|7
1730891470000|2024-11-06 11:11:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|57
1730891530000|2024-11-06 11:12:10|||||||||3
1730891540000|2024-11-06 11:12:20|||||||||2
1730891560000|2024-11-06 11:12:40|||||||||12
1730891570000|2024-11-06 11:12:50|||||||||1
1730891580000|2024-11-06 11:13:00|||||||||1
1730891590000|2024-11-06 11:13:10|||||||||1
1730891630000|2024-11-06 11:13:50|||||||||4
1730891640000|2024-11-06 11:14:00|||||||||3
1730891670000|2024-11-06 11:14:30|||||||||1
1730891690000|2024-11-06 11:14:50|||||||||3
1730891700000|2024-11-06 11:15:00|||||||||12
1730891740000|2024-11-06 11:15:40|||||||||4
1730891760000|2024-11-06 11:16:00|||||||||5
1730891780000|2024-11-06 11:16:20|||||||||1
1730891790000|2024-11-06 11:16:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|10
1730891800000|2024-11-06 11:16:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730891810000|2024-11-06 11:16:50|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|2
1730891840000|2024-11-06 11:17:20|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|0
1730891850000|2024-11-06 11:17:30|||||||||7
1730891880000|2024-11-06 11:18:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|28
1730891890000|2024-11-06 11:18:10|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|15
1730891900000|2024-11-06 11:18:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1730891910000|2024-11-06 11:18:30|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1730891920000|2024-11-06 11:18:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730891930000|2024-11-06 11:18:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1730891940000|2024-11-06 11:19:00|||||||||3
1730891970000|2024-11-06 11:19:30|||||||||11
1730891990000|2024-11-06 11:19:50|||||||||4
1730892020000|2024-11-06 11:20:20|||||||||3
1730892040000|2024-11-06 11:20:40|||||||||1
1730892100000|2024-11-06 11:21:40|||||||||3
1730892150000|2024-11-06 11:22:30|16.37|16.21|16.34|16.18|16.37|16.21|16.34|16.18|3
1730892190000|2024-11-06 11:23:10|||||||||7
1730892220000|2024-11-06 11:23:40|||||||||1
1730892240000|2024-11-06 11:24:00|||||||||1
1730892270000|2024-11-06 11:24:30|||||||||5
1730892280000|2024-11-06 11:24:40|||||||||17
1730892290000|2024-11-06 11:24:50|||||||||3
1730892330000|2024-11-06 11:25:30|16.37|16.21|16.34|16.18|16.37|16.21|16.34|16.18|26
1730892340000|2024-11-06 11:25:40|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|0
1730892360000|2024-11-06 11:26:00|||||||||3
1730892400000|2024-11-06 11:26:40|16.35|16.19|16.35|16.19|16.36|16.2|16.34|16.18|2
1730892410000|2024-11-06 11:26:50|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|3
1730892420000|2024-11-06 11:27:00|16.35|16.19|16.34|16.18|16.36|16.2|16.34|16.18|4
1730892430000|2024-11-06 11:27:10|||||||||1
1730892440000|2024-11-06 11:27:20|16.37|16.21|16.35|16.19|16.37|16.21|16.35|16.19|8
1730892450000|2024-11-06 11:27:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730892470000|2024-11-06 11:27:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|7
1730892480000|2024-11-06 11:28:00|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|1
1730892500000|2024-11-06 11:28:20|||||||||8
1730892510000|2024-11-06 11:28:30|16.37|16.21|16.36|16.2|16.41|16.25|16.36|16.2|57
1730892520000|2024-11-06 11:28:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|1
1730892530000|2024-11-06 11:28:50|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|0
1730892550000|2024-11-06 11:29:10|16.36|16.2|16.36|16.2|16.41|16.25|16.36|16.2|34
1730892560000|2024-11-06 11:29:20|16.37|16.21|16.36|16.2|16.39|16.23|16.36|16.2|8
1730892570000|2024-11-06 11:29:30|||||||||1
1730892580000|2024-11-06 11:29:40|||||||||8
1730892590000|2024-11-06 11:29:50|||||||||4
1730892600000|2024-11-06 11:30:00|||||||||46
1730892640000|2024-11-06 11:30:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1730892650000|2024-11-06 11:30:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1730892670000|2024-11-06 11:31:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|93
1730892720000|2024-11-06 11:32:00|||||||||5
1730892730000|2024-11-06 11:32:10|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|36
1730892740000|2024-11-06 11:32:20|16.42|16.26|16.42|16.26|16.44|16.28|16.42|16.26|4
1730892760000|2024-11-06 11:32:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1730892770000|2024-11-06 11:32:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|0
1730892780000|2024-11-06 11:33:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1730892790000|2024-11-06 11:33:10|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|20
1730892800000|2024-11-06 11:33:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|74
1730892810000|2024-11-06 11:33:30|||||||||7
1730892820000|2024-11-06 11:33:40|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|4
1730892830000|2024-11-06 11:33:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1730892840000|2024-11-06 11:34:00|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|6
1730892850000|2024-11-06 11:34:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1730892860000|2024-11-06 11:34:20|16.4|16.24|16.42|16.26|16.42|16.26|16.4|16.24|0
1730892870000|2024-11-06 11:34:30|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|0
1730892880000|2024-11-06 11:34:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|17
1730892890000|2024-11-06 11:34:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|28
1730892910000|2024-11-06 11:35:10|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|2
1730892920000|2024-11-06 11:35:20|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|0
1730892930000|2024-11-06 11:35:30|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|6
1730892940000|2024-11-06 11:35:40|||||||||1
1730892950000|2024-11-06 11:35:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1730892980000|2024-11-06 11:36:20|||||||||1
1730892990000|2024-11-06 11:36:30|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|3
1730893030000|2024-11-06 11:37:10|||||||||4
1730893040000|2024-11-06 11:37:20|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|3
1730893050000|2024-11-06 11:37:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|0
1730893060000|2024-11-06 11:37:40|||||||||22
1730893100000|2024-11-06 11:38:20|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|26
1730893160000|2024-11-06 11:39:20|||||||||1
1730893180000|2024-11-06 11:39:40|||||||||38
1730893190000|2024-11-06 11:39:50|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|99
1730893200000|2024-11-06 11:40:00|||||||||7
1730893210000|2024-11-06 11:40:10|||||||||3
1730893240000|2024-11-06 11:40:40|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|24
1730893250000|2024-11-06 11:40:50|||||||||4
1730893260000|2024-11-06 11:41:00|||||||||19
1730893290000|2024-11-06 11:41:30|||||||||1
1730893300000|2024-11-06 11:41:40|||||||||8
1730893320000|2024-11-06 11:42:00|||||||||1
1730893350000|2024-11-06 11:42:30|||||||||4
1730893370000|2024-11-06 11:42:50|||||||||1
1730893380000|2024-11-06 11:43:00|||||||||4
1730893390000|2024-11-06 11:43:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|250
1730893400000|2024-11-06 11:43:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|15
1730893410000|2024-11-06 11:43:30|16.39|16.23|16.36|16.2|16.39|16.23|16.36|16.2|0
1730893420000|2024-11-06 11:43:40|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|2
1730893430000|2024-11-06 11:43:50|||||||||25
1730893440000|2024-11-06 11:44:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|64
1730893450000|2024-11-06 11:44:10|||||||||13
1730893460000|2024-11-06 11:44:20|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|11
1730893470000|2024-11-06 11:44:30|||||||||9
1730893480000|2024-11-06 11:44:40|16.36|16.2|16.36|16.2|16.36|16.2|16.34|16.18|133
1730893490000|2024-11-06 11:44:50|||||||||7
1730893510000|2024-11-06 11:45:10|||||||||3
1730893520000|2024-11-06 11:45:20|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|15
1730893530000|2024-11-06 11:45:30|16.36|16.2|16.36|16.2|16.36|16.2|16.34|16.18|20
1730893540000|2024-11-06 11:45:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|8
1730893550000|2024-11-06 11:45:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|6
1730893560000|2024-11-06 11:46:00|||||||||8
1730893570000|2024-11-06 11:46:10|16.37|16.21|16.36|16.2|16.37|16.21|16.31|16.15|23
1730893590000|2024-11-06 11:46:30|||||||||1
1730893610000|2024-11-06 11:46:50|16.35|16.19|16.31|16.15|16.35|16.19|16.31|16.15|12
1730893680000|2024-11-06 11:48:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|8
1730893700000|2024-11-06 11:48:20|||||||||7
1730893710000|2024-11-06 11:48:30|||||||||1
1730893730000|2024-11-06 11:48:50|||||||||1
1730893760000|2024-11-06 11:49:20|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|1
1730893770000|2024-11-06 11:49:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|11
1730893780000|2024-11-06 11:49:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730893790000|2024-11-06 11:49:50|16.34|16.18|16.36|16.2|16.36|16.2|16.34|16.18|22
1730893800000|2024-11-06 11:50:00|16.37|16.21|16.32|16.16|16.37|16.21|16.32|16.16|12
1730893810000|2024-11-06 11:50:10|||||||||2
1730893820000|2024-11-06 11:50:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|26
1730893870000|2024-11-06 11:51:10|||||||||3
1730893880000|2024-11-06 11:51:20|||||||||6
1730893890000|2024-11-06 11:51:30|||||||||3
1730893910000|2024-11-06 11:51:50|||||||||3
1730893920000|2024-11-06 11:52:00|||||||||31
1730893930000|2024-11-06 11:52:10|||||||||3
1730893950000|2024-11-06 11:52:30|||||||||2
1730893960000|2024-11-06 11:52:40|16.37|16.21|16.33|16.17|16.37|16.21|16.33|16.17|13
1730893970000|2024-11-06 11:52:50|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|37
1730893980000|2024-11-06 11:53:00|||||||||7
1730893990000|2024-11-06 11:53:10|||||||||4
1730894000000|2024-11-06 11:53:20|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|15
1730894010000|2024-11-06 11:53:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|10
1730894020000|2024-11-06 11:53:40|16.37|16.21|16.34|16.18|16.37|16.21|16.34|16.18|25
1730894030000|2024-11-06 11:53:50|||||||||1
1730894040000|2024-11-06 11:54:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1730894050000|2024-11-06 11:54:10|16.39|16.23|16.39|16.23|16.39|16.23|16.37|16.21|39
1730894060000|2024-11-06 11:54:20|16.38|16.22|16.38|16.22|16.39|16.23|16.38|16.22|7
1730894070000|2024-11-06 11:54:30|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|0
1730894080000|2024-11-06 11:54:40|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|43
1730894090000|2024-11-06 11:54:50|||||||||9
1730894100000|2024-11-06 11:55:00|16.32|16.16|16.32|16.16|16.37|16.21|16.32|16.16|34
1730894110000|2024-11-06 11:55:10|||||||||9
1730894130000|2024-11-06 11:55:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|119
1730894140000|2024-11-06 11:55:40|||||||||1
1730894210000|2024-11-06 11:56:50|16.33|16.17|16.32|16.16|16.34|16.18|16.32|16.16|19
1730894240000|2024-11-06 11:57:20|||||||||48
1730894270000|2024-11-06 11:57:50|||||||||1
1730894280000|2024-11-06 11:58:00|||||||||63
1730894310000|2024-11-06 11:58:30|||||||||1
1730894320000|2024-11-06 11:58:40|||||||||4
1730894340000|2024-11-06 11:59:00|||||||||5
1730894370000|2024-11-06 11:59:30|||||||||19
1730894380000|2024-11-06 11:59:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|33
1730894390000|2024-11-06 11:59:50|||||||||9
1730894420000|2024-11-06 12:00:20|||||||||15
1730894450000|2024-11-06 12:00:50|||||||||1
1730894470000|2024-11-06 12:01:10|||||||||10
1730894480000|2024-11-06 12:01:20|||||||||2
1730894510000|2024-11-06 12:01:50|||||||||1
1730894550000|2024-11-06 12:02:30|||||||||1
1730894570000|2024-11-06 12:02:50|||||||||10
1730894580000|2024-11-06 12:03:00|||||||||7
1730894590000|2024-11-06 12:03:10|||||||||1
1730894620000|2024-11-06 12:03:40|||||||||32
1730894630000|2024-11-06 12:03:50|16.32|16.16|16.32|16.16|16.34|16.18|16.32|16.16|38
1730894640000|2024-11-06 12:04:00|||||||||1
1730894650000|2024-11-06 12:04:10|||||||||1
1730894680000|2024-11-06 12:04:40|||||||||1
1730894690000|2024-11-06 12:04:50|||||||||6
1730894700000|2024-11-06 12:05:00|||||||||10
1730894710000|2024-11-06 12:05:10|||||||||31
1730894720000|2024-11-06 12:05:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|0
1730894750000|2024-11-06 12:05:50|||||||||3
1730894760000|2024-11-06 12:06:00|||||||||2
1730894770000|2024-11-06 12:06:10|||||||||1
1730894870000|2024-11-06 12:07:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|7
1730894880000|2024-11-06 12:08:00|16.34|16.18|16.34|16.18|16.34|16.18|16.33|16.17|6
1730894890000|2024-11-06 12:08:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|9
1730894900000|2024-11-06 12:08:20|||||||||1
1730894940000|2024-11-06 12:09:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|0
1730894990000|2024-11-06 12:09:50|||||||||7
1730895000000|2024-11-06 12:10:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|17
1730895010000|2024-11-06 12:10:10|16.33|16.17|16.33|16.17|16.34|16.18|16.33|16.17|9
1730895020000|2024-11-06 12:10:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730895030000|2024-11-06 12:10:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1730895040000|2024-11-06 12:10:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730895050000|2024-11-06 12:10:50|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|4
1730895060000|2024-11-06 12:11:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|14
1730895070000|2024-11-06 12:11:10|||||||||2
1730895080000|2024-11-06 12:11:20|||||||||2
1730895160000|2024-11-06 12:12:40|||||||||2
1730895180000|2024-11-06 12:13:00|||||||||26
1730895190000|2024-11-06 12:13:10|||||||||50
1730895220000|2024-11-06 12:13:40|||||||||55
1730895230000|2024-11-06 12:13:50|||||||||2
1730895280000|2024-11-06 12:14:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|99
1730895290000|2024-11-06 12:14:50|||||||||5
1730895310000|2024-11-06 12:15:10|||||||||29
1730895320000|2024-11-06 12:15:20|||||||||4
1730895330000|2024-11-06 12:15:30|||||||||2
1730895350000|2024-11-06 12:15:50|||||||||50
1730895370000|2024-11-06 12:16:10|||||||||79
1730895380000|2024-11-06 12:16:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1730895400000|2024-11-06 12:16:40|||||||||4
1730895410000|2024-11-06 12:16:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|58
1730895420000|2024-11-06 12:17:00|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|158
1730895430000|2024-11-06 12:17:10|||||||||1
1730895440000|2024-11-06 12:17:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|11
1730895450000|2024-11-06 12:17:30|16.27|16.11|16.29|16.13|16.29|16.13|16.27|16.11|17
1730895460000|2024-11-06 12:17:40|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|4
1730895470000|2024-11-06 12:17:50|||||||||10
1730895480000|2024-11-06 12:18:00|||||||||4
1730895520000|2024-11-06 12:18:40|||||||||1
1730895530000|2024-11-06 12:18:50|16.29|16.13|16.32|16.16|16.32|16.16|16.29|16.13|2
1730895540000|2024-11-06 12:19:00|||||||||53
1730895550000|2024-11-06 12:19:10|||||||||32
1730895560000|2024-11-06 12:19:20|||||||||18
1730895580000|2024-11-06 12:19:40|||||||||2
1730895590000|2024-11-06 12:19:50|||||||||9
1730895600000|2024-11-06 12:20:00|||||||||3
1730895620000|2024-11-06 12:20:20|16.29|16.13|16.29|16.13|16.31|16.15|16.29|16.13|20
1730895650000|2024-11-06 12:20:50|||||||||1
1730895660000|2024-11-06 12:21:00|||||||||1
1730895670000|2024-11-06 12:21:10|||||||||1
1730895720000|2024-11-06 12:22:00|||||||||2
1730895730000|2024-11-06 12:22:10|||||||||1
1730895780000|2024-11-06 12:23:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730895790000|2024-11-06 12:23:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1730895800000|2024-11-06 12:23:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|5
1730895810000|2024-11-06 12:23:30|16.29|16.13|16.27|16.11|16.29|16.13|16.27|16.11|5
1730895840000|2024-11-06 12:24:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|22
1730895870000|2024-11-06 12:24:30|||||||||3
1730895890000|2024-11-06 12:24:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|15
1730895900000|2024-11-06 12:25:00|||||||||2
1730895910000|2024-11-06 12:25:10|||||||||7
1730895920000|2024-11-06 12:25:20|||||||||1
1730895950000|2024-11-06 12:25:50|||||||||5
1730895960000|2024-11-06 12:26:00|||||||||8
1730895970000|2024-11-06 12:26:10|||||||||26
1730895980000|2024-11-06 12:26:20|||||||||2
1730895990000|2024-11-06 12:26:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|319
1730896000000|2024-11-06 12:26:40|||||||||69
1730896010000|2024-11-06 12:26:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|14
1730896020000|2024-11-06 12:27:00|||||||||3
1730896030000|2024-11-06 12:27:10|||||||||1
1730896050000|2024-11-06 12:27:30|||||||||3
1730896070000|2024-11-06 12:27:50|||||||||15
1730896100000|2024-11-06 12:28:20|||||||||6
1730896120000|2024-11-06 12:28:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|50
1730896130000|2024-11-06 12:28:50|||||||||1
1730896150000|2024-11-06 12:29:10|||||||||5
1730896170000|2024-11-06 12:29:30|||||||||1
1730896180000|2024-11-06 12:29:40|||||||||1
1730896190000|2024-11-06 12:29:50|||||||||50
1730896200000|2024-11-06 12:30:00|||||||||14
1730896210000|2024-11-06 12:30:10|||||||||12
1730896220000|2024-11-06 12:30:20|||||||||1
1730896230000|2024-11-06 12:30:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|55
1730896250000|2024-11-06 12:30:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|13
1730896260000|2024-11-06 12:31:00|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|1
1730896280000|2024-11-06 12:31:20|||||||||2
1730896290000|2024-11-06 12:31:30|||||||||1
1730896360000|2024-11-06 12:32:40|||||||||1
1730896370000|2024-11-06 12:32:50|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|7
1730896380000|2024-11-06 12:33:00|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|55
1730896390000|2024-11-06 12:33:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|16
1730896400000|2024-11-06 12:33:20|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|59
1730896410000|2024-11-06 12:33:30|||||||||12
1730896420000|2024-11-06 12:33:40|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|21
1730896440000|2024-11-06 12:34:00|16.22|16.06|16.23|16.07|16.24|16.08|16.22|16.06|6
1730896460000|2024-11-06 12:34:20|||||||||20
1730896470000|2024-11-06 12:34:30|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|9
1730896480000|2024-11-06 12:34:40|||||||||58
1730896490000|2024-11-06 12:34:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1730896500000|2024-11-06 12:35:00|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1730896510000|2024-11-06 12:35:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1730896590000|2024-11-06 12:36:30|||||||||1
1730896620000|2024-11-06 12:37:00|||||||||1
1730896630000|2024-11-06 12:37:10|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|14
1730896640000|2024-11-06 12:37:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|2
1730896650000|2024-11-06 12:37:30|||||||||1
1730896670000|2024-11-06 12:37:50|||||||||1
1730896750000|2024-11-06 12:39:10|||||||||1
1730896790000|2024-11-06 12:39:50|||||||||16
1730896800000|2024-11-06 12:40:00|||||||||70
1730896810000|2024-11-06 12:40:10|||||||||27
1730896820000|2024-11-06 12:40:20|||||||||86
1730896830000|2024-11-06 12:40:30|||||||||33
1730896840000|2024-11-06 12:40:40|||||||||6
1730896960000|2024-11-06 12:42:40|||||||||1
1730896980000|2024-11-06 12:43:00|||||||||4
1730897000000|2024-11-06 12:43:20|||||||||7
1730897030000|2024-11-06 12:43:50|16.26|16.1|16.22|16.06|16.26|16.1|16.22|16.06|4
1730897040000|2024-11-06 12:44:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|50
1730897050000|2024-11-06 12:44:10|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|10
1730897060000|2024-11-06 12:44:20|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|3
1730897090000|2024-11-06 12:44:50|||||||||4
1730897110000|2024-11-06 12:45:10|16.24|16.08|16.26|16.1|16.26|16.1|16.22|16.06|4
1730897130000|2024-11-06 12:45:30|||||||||6
1730897140000|2024-11-06 12:45:40|||||||||1
1730897170000|2024-11-06 12:46:10|||||||||1
1730897180000|2024-11-06 12:46:20|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|9
1730897190000|2024-11-06 12:46:30|||||||||1
1730897200000|2024-11-06 12:46:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|3
1730897210000|2024-11-06 12:46:50|||||||||10
1730897220000|2024-11-06 12:47:00|||||||||10
1730897230000|2024-11-06 12:47:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|65
1730897240000|2024-11-06 12:47:20|||||||||3
1730897250000|2024-11-06 12:47:30|||||||||3
1730897260000|2024-11-06 12:47:40|||||||||3
1730897270000|2024-11-06 12:47:50|||||||||1
1730897280000|2024-11-06 12:48:00|||||||||13
1730897290000|2024-11-06 12:48:10|||||||||1
1730897300000|2024-11-06 12:48:20|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|11
1730897310000|2024-11-06 12:48:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1730897320000|2024-11-06 12:48:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|26
1730897330000|2024-11-06 12:48:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1730897380000|2024-11-06 12:49:40|||||||||3
1730897390000|2024-11-06 12:49:50|||||||||1
1730897430000|2024-11-06 12:50:30|||||||||6
1730897440000|2024-11-06 12:50:40|||||||||2
1730897450000|2024-11-06 12:50:50|||||||||3
1730897460000|2024-11-06 12:51:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|41
1730897470000|2024-11-06 12:51:10|||||||||2
1730897480000|2024-11-06 12:51:20|16.31|16.15|16.27|16.11|16.31|16.15|16.27|16.11|4
1730897500000|2024-11-06 12:51:40|||||||||5
1730897510000|2024-11-06 12:51:50|||||||||1
1730897520000|2024-11-06 12:52:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|13
1730897530000|2024-11-06 12:52:10|||||||||10
1730897550000|2024-11-06 12:52:30|||||||||9
1730897570000|2024-11-06 12:52:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|4
1730897580000|2024-11-06 12:53:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1730897590000|2024-11-06 12:53:10|16.27|16.11|16.27|16.11|16.27|16.11|16.26|16.1|3
1730897600000|2024-11-06 12:53:20|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|0
1730897610000|2024-11-06 12:53:30|||||||||1
1730897630000|2024-11-06 12:53:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|20
1730897640000|2024-11-06 12:54:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1730897650000|2024-11-06 12:54:10|16.29|16.13|16.29|16.13|16.31|16.15|16.29|16.13|0
1730897660000|2024-11-06 12:54:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|7
1730897670000|2024-11-06 12:54:30|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|4
1730897690000|2024-11-06 12:54:50|||||||||15
1730897700000|2024-11-06 12:55:00|||||||||4
1730897710000|2024-11-06 12:55:10|||||||||4
1730897720000|2024-11-06 12:55:20|||||||||4
1730897730000|2024-11-06 12:55:30|||||||||4
1730897750000|2024-11-06 12:55:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|16
1730897760000|2024-11-06 12:56:00|||||||||9
1730897770000|2024-11-06 12:56:10|||||||||5
1730897800000|2024-11-06 12:56:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1730897810000|2024-11-06 12:56:50|||||||||4
1730897830000|2024-11-06 12:57:10|||||||||19
1730897870000|2024-11-06 12:57:50|||||||||20
1730897880000|2024-11-06 12:58:00|||||||||1
1730897910000|2024-11-06 12:58:30|||||||||1
1730897930000|2024-11-06 12:58:50|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|5
1730897940000|2024-11-06 12:59:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1730897950000|2024-11-06 12:59:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|38
1730897970000|2024-11-06 12:59:30|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|2
1730897980000|2024-11-06 12:59:40|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1730897990000|2024-11-06 12:59:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1730898000000|2024-11-06 13:00:00|||||||||1
1730898030000|2024-11-06 13:00:30|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|17
1730898040000|2024-11-06 13:00:40|||||||||1
1730898060000|2024-11-06 13:01:00|||||||||5
1730898090000|2024-11-06 13:01:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1730898100000|2024-11-06 13:01:40|16.29|16.13|16.29|16.13|16.31|16.15|16.29|16.13|19
1730898120000|2024-11-06 13:02:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730898130000|2024-11-06 13:02:10|||||||||29
1730898140000|2024-11-06 13:02:20|||||||||6
1730898150000|2024-11-06 13:02:30|||||||||1
1730898170000|2024-11-06 13:02:50|||||||||3
1730898180000|2024-11-06 13:03:00|||||||||2
1730898200000|2024-11-06 13:03:20|||||||||3
1730898210000|2024-11-06 13:03:30|||||||||9
1730898220000|2024-11-06 13:03:40|||||||||6
1730898230000|2024-11-06 13:03:50|||||||||13
1730898240000|2024-11-06 13:04:00|||||||||3
1730898250000|2024-11-06 13:04:10|||||||||2
1730898260000|2024-11-06 13:04:20|||||||||4
1730898290000|2024-11-06 13:04:50|||||||||2
1730898300000|2024-11-06 13:05:00|||||||||2
1730898320000|2024-11-06 13:05:20|||||||||1
1730898340000|2024-11-06 13:05:40|||||||||2
1730898370000|2024-11-06 13:06:10|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|13
1730898380000|2024-11-06 13:06:20|||||||||3
1730898410000|2024-11-06 13:06:50|||||||||3
1730898420000|2024-11-06 13:07:00|||||||||6
1730898430000|2024-11-06 13:07:10|16.22|16.06|16.26|16.1|16.26|16.1|16.22|16.06|9
1730898440000|2024-11-06 13:07:20|||||||||25
1730898470000|2024-11-06 13:07:50|||||||||5
1730898560000|2024-11-06 13:09:20|||||||||2
1730898600000|2024-11-06 13:10:00|||||||||3
1730898620000|2024-11-06 13:10:20|||||||||1
1730898640000|2024-11-06 13:10:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1730898650000|2024-11-06 13:10:50|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|16
1730898680000|2024-11-06 13:11:20|||||||||1
1730898700000|2024-11-06 13:11:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|34
1730898730000|2024-11-06 13:12:10|||||||||2
1730898740000|2024-11-06 13:12:20|||||||||1
1730898750000|2024-11-06 13:12:30|||||||||6
1730898780000|2024-11-06 13:13:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|67
1730898790000|2024-11-06 13:13:10|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|6
1730898800000|2024-11-06 13:13:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|32
1730898810000|2024-11-06 13:13:30|||||||||5
1730898820000|2024-11-06 13:13:40|||||||||1
1730898830000|2024-11-06 13:13:50|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|74
1730898850000|2024-11-06 13:14:10|||||||||1
1730898860000|2024-11-06 13:14:20|||||||||1
1730898870000|2024-11-06 13:14:30|||||||||2
1730898880000|2024-11-06 13:14:40|||||||||1
1730898890000|2024-11-06 13:14:50|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|1
1730898900000|2024-11-06 13:15:00|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|0
1730898910000|2024-11-06 13:15:10|16.27|16.11|16.31|16.15|16.31|16.15|16.26|16.1|11
1730898920000|2024-11-06 13:15:20|16.29|16.13|16.27|16.11|16.29|16.13|16.26|16.1|3
1730898930000|2024-11-06 13:15:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1730898940000|2024-11-06 13:15:40|||||||||1
1730898990000|2024-11-06 13:16:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1730899000000|2024-11-06 13:16:40|||||||||2
1730899030000|2024-11-06 13:17:10|||||||||2
1730899040000|2024-11-06 13:17:20|||||||||4
1730899060000|2024-11-06 13:17:40|||||||||1
1730899130000|2024-11-06 13:18:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|38
1730899140000|2024-11-06 13:19:00|||||||||4
1730899160000|2024-11-06 13:19:20|||||||||3
1730899180000|2024-11-06 13:19:40|||||||||32
1730899190000|2024-11-06 13:19:50|||||||||8
1730899230000|2024-11-06 13:20:30|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|54
1730899250000|2024-11-06 13:20:50|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|25
1730899260000|2024-11-06 13:21:00|||||||||2
1730899270000|2024-11-06 13:21:10|||||||||9
1730899280000|2024-11-06 13:21:20|||||||||1
1730899290000|2024-11-06 13:21:30|||||||||1
1730899330000|2024-11-06 13:22:10|||||||||3
1730899340000|2024-11-06 13:22:20|||||||||1
1730899350000|2024-11-06 13:22:30|||||||||1
1730899360000|2024-11-06 13:22:40|||||||||4
1730899370000|2024-11-06 13:22:50|||||||||2
1730899390000|2024-11-06 13:23:10|||||||||1
1730899400000|2024-11-06 13:23:20|||||||||1
1730899410000|2024-11-06 13:23:30|||||||||1
1730899480000|2024-11-06 13:24:40|||||||||1
1730899490000|2024-11-06 13:24:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|19
1730899500000|2024-11-06 13:25:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|9
1730899520000|2024-11-06 13:25:20|||||||||2
1730899530000|2024-11-06 13:25:30|||||||||3
1730899570000|2024-11-06 13:26:10|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|7
1730899580000|2024-11-06 13:26:20|||||||||3
1730899590000|2024-11-06 13:26:30|||||||||2
1730899600000|2024-11-06 13:26:40|||||||||1
1730899620000|2024-11-06 13:27:00|||||||||7
1730899630000|2024-11-06 13:27:10|||||||||2
1730899650000|2024-11-06 13:27:30|||||||||2
1730899660000|2024-11-06 13:27:40|||||||||6
1730899690000|2024-11-06 13:28:10|||||||||3
1730899710000|2024-11-06 13:28:30|||||||||2
1730899760000|2024-11-06 13:29:20|||||||||1
1730899780000|2024-11-06 13:29:40|||||||||1
1730899790000|2024-11-06 13:29:50|||||||||3
1730899800000|2024-11-06 13:30:00|||||||||4
1730899810000|2024-11-06 13:30:10|||||||||21
1730899820000|2024-11-06 13:30:20|||||||||21
1730899850000|2024-11-06 13:30:50|||||||||3
1730899860000|2024-11-06 13:31:00|||||||||37
1730899870000|2024-11-06 13:31:10|||||||||1
1730899880000|2024-11-06 13:31:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|44
1730899900000|2024-11-06 13:31:40|16.21|16.05|16.26|16.1|16.26|16.1|16.21|16.05|29
1730899910000|2024-11-06 13:31:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1730899920000|2024-11-06 13:32:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|6
1730900010000|2024-11-06 13:33:30|||||||||1
1730900030000|2024-11-06 13:33:50|||||||||1
1730900090000|2024-11-06 13:34:50|||||||||9
1730900100000|2024-11-06 13:35:00|||||||||37
1730900110000|2024-11-06 13:35:10|16.29|16.13|16.27|16.11|16.31|16.15|16.27|16.11|21
1730900120000|2024-11-06 13:35:20|||||||||1
1730900130000|2024-11-06 13:35:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|36
1730900140000|2024-11-06 13:35:40|16.27|16.11|16.27|16.11|16.27|16.11|16.26|16.1|4
1730900150000|2024-11-06 13:35:50|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|5
1730900160000|2024-11-06 13:36:00|||||||||1
1730900170000|2024-11-06 13:36:10|||||||||2
1730900180000|2024-11-06 13:36:20|||||||||1
1730900190000|2024-11-06 13:36:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|10
1730900200000|2024-11-06 13:36:40|||||||||1
1730900220000|2024-11-06 13:37:00|16.27|16.11|16.27|16.11|16.27|16.11|16.26|16.1|10
1730900230000|2024-11-06 13:37:10|||||||||4
1730900240000|2024-11-06 13:37:20|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|24
1730900250000|2024-11-06 13:37:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|8
1730900260000|2024-11-06 13:37:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1730900270000|2024-11-06 13:37:50|||||||||14
1730900280000|2024-11-06 13:38:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1730900290000|2024-11-06 13:38:10|||||||||3
1730900300000|2024-11-06 13:38:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|6
1730900310000|2024-11-06 13:38:30|||||||||2
1730900320000|2024-11-06 13:38:40|||||||||3
1730900330000|2024-11-06 13:38:50|||||||||1
1730900340000|2024-11-06 13:39:00|||||||||1
1730900390000|2024-11-06 13:39:50|||||||||1
1730900420000|2024-11-06 13:40:20|||||||||1
1730900480000|2024-11-06 13:41:20|||||||||15
1730900500000|2024-11-06 13:41:40|||||||||2
1730900510000|2024-11-06 13:41:50|||||||||2
1730900540000|2024-11-06 13:42:20|||||||||2
1730900570000|2024-11-06 13:42:50|||||||||4
1730900580000|2024-11-06 13:43:00|||||||||2
1730900610000|2024-11-06 13:43:30|||||||||2
1730900640000|2024-11-06 13:44:00|||||||||37
1730900690000|2024-11-06 13:44:50|||||||||1
1730900710000|2024-11-06 13:45:10|||||||||1
1730900760000|2024-11-06 13:46:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1730900770000|2024-11-06 13:46:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1730900780000|2024-11-06 13:46:20|||||||||7
1730900790000|2024-11-06 13:46:30|||||||||7
1730900820000|2024-11-06 13:47:00|||||||||1
1730900830000|2024-11-06 13:47:10|||||||||16
1730900840000|2024-11-06 13:47:20|||||||||13
1730900850000|2024-11-06 13:47:30|||||||||24
1730900860000|2024-11-06 13:47:40|||||||||8
1730900920000|2024-11-06 13:48:40|||||||||1
1730900940000|2024-11-06 13:49:00|||||||||3
1730900990000|2024-11-06 13:49:50|||||||||1
1730901000000|2024-11-06 13:50:00|||||||||2
1730901040000|2024-11-06 13:50:40|||||||||2
1730901070000|2024-11-06 13:51:10|||||||||1
1730901110000|2024-11-06 13:51:50|||||||||3
1730901120000|2024-11-06 13:52:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|9
1730901130000|2024-11-06 13:52:10|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|31
1730901140000|2024-11-06 13:52:20|16.34|16.18|16.36|16.2|16.36|16.2|16.34|16.18|15
1730901150000|2024-11-06 13:52:30|16.35|16.19|16.31|16.15|16.36|16.2|16.31|16.15|58
1730901170000|2024-11-06 13:52:50|||||||||53
1730901180000|2024-11-06 13:53:00|||||||||15
1730901190000|2024-11-06 13:53:10|||||||||7
1730901200000|2024-11-06 13:53:20|||||||||14
1730901210000|2024-11-06 13:53:30|||||||||1
1730901220000|2024-11-06 13:53:40|||||||||20
1730901250000|2024-11-06 13:54:10|||||||||15
1730901260000|2024-11-06 13:54:20|||||||||2
1730901270000|2024-11-06 13:54:30|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|20
1730901290000|2024-11-06 13:54:50|||||||||1
1730901300000|2024-11-06 13:55:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1730901310000|2024-11-06 13:55:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1730901320000|2024-11-06 13:55:20|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|0
1730901330000|2024-11-06 13:55:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1730901350000|2024-11-06 13:55:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|8
1730901380000|2024-11-06 13:56:20|||||||||2
1730901410000|2024-11-06 13:56:50|||||||||1
1730901430000|2024-11-06 13:57:10|||||||||35
1730901440000|2024-11-06 13:57:20|||||||||1
1730901460000|2024-11-06 13:57:40|||||||||46
1730901470000|2024-11-06 13:57:50|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|41
1730901480000|2024-11-06 13:58:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|4
1730901490000|2024-11-06 13:58:10|||||||||2
1730901520000|2024-11-06 13:58:40|||||||||1
1730901530000|2024-11-06 13:58:50|||||||||3
1730901550000|2024-11-06 13:59:10|||||||||61
1730901560000|2024-11-06 13:59:20|||||||||2
1730901570000|2024-11-06 13:59:30|||||||||26
1730901580000|2024-11-06 13:59:40|||||||||2
1730901590000|2024-11-06 13:59:50|||||||||2
1730901600000|2024-11-06 14:00:00|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|28
1730901610000|2024-11-06 14:00:10|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|2
1730901620000|2024-11-06 14:00:20|16.27|16.11|16.27|16.11|16.27|16.11|16.26|16.1|3
1730901630000|2024-11-06 14:00:30|||||||||2
1730901640000|2024-11-06 14:00:40|||||||||29
1730901650000|2024-11-06 14:00:50|||||||||1
1730901660000|2024-11-06 14:01:00|||||||||1
1730901670000|2024-11-06 14:01:10|||||||||2
1730901680000|2024-11-06 14:01:20|||||||||9
1730901690000|2024-11-06 14:01:30|||||||||3
1730901700000|2024-11-06 14:01:40|||||||||2
1730901710000|2024-11-06 14:01:50|16.29|16.13|16.27|16.11|16.31|16.15|16.27|16.11|2
1730901720000|2024-11-06 14:02:00|16.31|16.15|16.27|16.11|16.31|16.15|16.27|16.11|1
1730901730000|2024-11-06 14:02:10|16.31|16.15|16.27|16.11|16.31|16.15|16.27|16.11|60
1730901740000|2024-11-06 14:02:20|16.31|16.15|16.27|16.11|16.31|16.15|16.27|16.11|1
1730901750000|2024-11-06 14:02:30|||||||||2
1730901760000|2024-11-06 14:02:40|||||||||1
1730901770000|2024-11-06 14:02:50|||||||||1
1730901780000|2024-11-06 14:03:00|||||||||3
1730901790000|2024-11-06 14:03:10|||||||||1
1730901800000|2024-11-06 14:03:20|||||||||2
1730901810000|2024-11-06 14:03:30|||||||||1
1730901820000|2024-11-06 14:03:40|||||||||1
1730901830000|2024-11-06 14:03:50|||||||||2
1730901840000|2024-11-06 14:04:00|||||||||3
1730901850000|2024-11-06 14:04:10|||||||||1
1730901860000|2024-11-06 14:04:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|30
1730901870000|2024-11-06 14:04:30|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|1
1730901880000|2024-11-06 14:04:40|||||||||1
1730901890000|2024-11-06 14:04:50|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|7
1730901900000|2024-11-06 14:05:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|9
1730901910000|2024-11-06 14:05:10|||||||||4
1730901920000|2024-11-06 14:05:20|||||||||22
1730901930000|2024-11-06 14:05:30|||||||||2
1730901940000|2024-11-06 14:05:40|||||||||1
1730901950000|2024-11-06 14:05:50|||||||||2
1730901960000|2024-11-06 14:06:00|||||||||3
1730901970000|2024-11-06 14:06:10|||||||||4
1730901980000|2024-11-06 14:06:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|32
1730901990000|2024-11-06 14:06:30|||||||||19
1730902000000|2024-11-06 14:06:40|||||||||2
1730902010000|2024-11-06 14:06:50|||||||||2
1730902020000|2024-11-06 14:07:00|||||||||1
1730902030000|2024-11-06 14:07:10|16.27|16.11|16.27|16.11|16.27|16.11|16.26|16.1|38
1730902040000|2024-11-06 14:07:20|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|5
1730902050000|2024-11-06 14:07:30|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|13
1730902060000|2024-11-06 14:07:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|11
1730902070000|2024-11-06 14:07:50|||||||||5
1730902080000|2024-11-06 14:08:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|23
1730902090000|2024-11-06 14:08:10|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|33
1730902100000|2024-11-06 14:08:20|||||||||2
1730902150000|2024-11-06 14:09:10|||||||||10
1730902160000|2024-11-06 14:09:20|||||||||4
1730902170000|2024-11-06 14:09:30|||||||||1
1730902190000|2024-11-06 14:09:50|16.22|16.06|16.26|16.1|16.26|16.1|16.22|16.06|123
1730902220000|2024-11-06 14:10:20|||||||||11
1730902230000|2024-11-06 14:10:30|||||||||1
1730902240000|2024-11-06 14:10:40|||||||||5
1730902260000|2024-11-06 14:11:00|||||||||13
1730902270000|2024-11-06 14:11:10|||||||||1
1730902290000|2024-11-06 14:11:30|||||||||1
1730902310000|2024-11-06 14:11:50|||||||||2
1730902350000|2024-11-06 14:12:30|||||||||1
1730902380000|2024-11-06 14:13:00|||||||||4
1730902420000|2024-11-06 14:13:40|||||||||2
1730902440000|2024-11-06 14:14:00|||||||||1
1730902450000|2024-11-06 14:14:10|||||||||1
1730902460000|2024-11-06 14:14:20|||||||||1
1730902470000|2024-11-06 14:14:30|||||||||2
1730902480000|2024-11-06 14:14:40|||||||||1
1730902490000|2024-11-06 14:14:50|||||||||3
1730902500000|2024-11-06 14:15:00|||||||||4
1730902560000|2024-11-06 14:16:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|36
1730902570000|2024-11-06 14:16:10|||||||||4
1730902580000|2024-11-06 14:16:20|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|8
1730902590000|2024-11-06 14:16:30|16.24|16.08|16.24|16.08|16.26|16.1|16.24|16.08|6
1730902600000|2024-11-06 14:16:40|||||||||1
1730902610000|2024-11-06 14:16:50|||||||||1
1730902620000|2024-11-06 14:17:00|||||||||3
1730902640000|2024-11-06 14:17:20|||||||||66
1730902650000|2024-11-06 14:17:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|21
1730902660000|2024-11-06 14:17:40|||||||||3
1730902680000|2024-11-06 14:18:00|||||||||1
1730902690000|2024-11-06 14:18:10|||||||||1
1730902730000|2024-11-06 14:18:50|||||||||8
1730902740000|2024-11-06 14:19:00|16.29|16.13|16.29|16.13|16.29|16.13|16.26|16.1|0
1730902750000|2024-11-06 14:19:10|||||||||5
1730902760000|2024-11-06 14:19:20|||||||||3
1730902770000|2024-11-06 14:19:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|68
1730902780000|2024-11-06 14:19:40|16.26|16.1|16.26|16.1|16.27|16.11|16.26|16.1|53
1730902790000|2024-11-06 14:19:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1730902800000|2024-11-06 14:20:00|||||||||4
1730902810000|2024-11-06 14:20:10|||||||||5
1730902820000|2024-11-06 14:20:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1730902830000|2024-11-06 14:20:30|||||||||1
1730902840000|2024-11-06 14:20:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|131
1730902850000|2024-11-06 14:20:50|||||||||3
1730902860000|2024-11-06 14:21:00|||||||||3
1730902870000|2024-11-06 14:21:10|||||||||2
1730902880000|2024-11-06 14:21:20|||||||||23
1730902890000|2024-11-06 14:21:30|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|3
1730902900000|2024-11-06 14:21:40|||||||||20
1730902910000|2024-11-06 14:21:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1730902920000|2024-11-06 14:22:00|||||||||4
1730902930000|2024-11-06 14:22:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|67
1730902940000|2024-11-06 14:22:20|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|46
1730902950000|2024-11-06 14:22:30|||||||||1
1730902960000|2024-11-06 14:22:40|||||||||1
1730902970000|2024-11-06 14:22:50|||||||||2
1730902980000|2024-11-06 14:23:00|||||||||2
1730902990000|2024-11-06 14:23:10|||||||||60
1730903000000|2024-11-06 14:23:20|||||||||1
1730903010000|2024-11-06 14:23:30|||||||||9
1730903020000|2024-11-06 14:23:40|||||||||2
1730903030000|2024-11-06 14:23:50|||||||||1
1730903040000|2024-11-06 14:24:00|||||||||1
1730903050000|2024-11-06 14:24:10|||||||||1
1730903060000|2024-11-06 14:24:20|||||||||1
1730903070000|2024-11-06 14:24:30|||||||||5
1730903080000|2024-11-06 14:24:40|||||||||23
1730903090000|2024-11-06 14:24:50|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|27
1730903100000|2024-11-06 14:25:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|54
1730903110000|2024-11-06 14:25:10|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|2
1730903120000|2024-11-06 14:25:20|||||||||1
1730903130000|2024-11-06 14:25:30|||||||||2
1730903140000|2024-11-06 14:25:40|||||||||2
1730903150000|2024-11-06 14:25:50|||||||||2
1730903160000|2024-11-06 14:26:00|||||||||2
1730903170000|2024-11-06 14:26:10|||||||||1
1730903180000|2024-11-06 14:26:20|||||||||8
1730903190000|2024-11-06 14:26:30|||||||||1
1730903200000|2024-11-06 14:26:40|||||||||2
1730903210000|2024-11-06 14:26:50|||||||||2
1730903220000|2024-11-06 14:27:00|||||||||3
1730903230000|2024-11-06 14:27:10|||||||||2
1730903240000|2024-11-06 14:27:20|||||||||2
1730903250000|2024-11-06 14:27:30|||||||||4
1730903260000|2024-11-06 14:27:40|||||||||2
1730903270000|2024-11-06 14:27:50|||||||||4
1730903280000|2024-11-06 14:28:00|||||||||2
1730903290000|2024-11-06 14:28:10|||||||||1
1730903300000|2024-11-06 14:28:20|||||||||3
1730903310000|2024-11-06 14:28:30|||||||||1
1730903320000|2024-11-06 14:28:40|||||||||2
1730903330000|2024-11-06 14:28:50|||||||||1
1730903340000|2024-11-06 14:29:00|||||||||2
1730903350000|2024-11-06 14:29:10|||||||||3
1730903360000|2024-11-06 14:29:20|||||||||3
1730903370000|2024-11-06 14:29:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|20
1730903380000|2024-11-06 14:29:40|||||||||6
1730903390000|2024-11-06 14:29:50|||||||||3
1730903400000|2024-11-06 14:30:00|16.26|16.1|16.26|16.1|16.31|16.15|16.26|16.1|224
1730903410000|2024-11-06 14:30:10|||||||||26
1730903420000|2024-11-06 14:30:20|||||||||7
1730903430000|2024-11-06 14:30:30|||||||||3
1730903440000|2024-11-06 14:30:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|31
1730903450000|2024-11-06 14:30:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|9
1730903460000|2024-11-06 14:31:00|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|96
1730903470000|2024-11-06 14:31:10|||||||||8
1730903480000|2024-11-06 14:31:20|||||||||17
1730903490000|2024-11-06 14:31:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|20
1730903500000|2024-11-06 14:31:40|||||||||5
1730903510000|2024-11-06 14:31:50|||||||||13
1730903520000|2024-11-06 14:32:00|16.27|16.11|16.31|16.15|16.31|16.15|16.26|16.1|126
1730903530000|2024-11-06 14:32:10|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|67
1730903540000|2024-11-06 14:32:20|||||||||7
1730903550000|2024-11-06 14:32:30|||||||||6
1730903560000|2024-11-06 14:32:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|103
1730903570000|2024-11-06 14:32:50|||||||||1
1730903580000|2024-11-06 14:33:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|32
1730903590000|2024-11-06 14:33:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|84
1730903600000|2024-11-06 14:33:20|||||||||2
1730903610000|2024-11-06 14:33:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|23
1730903630000|2024-11-06 14:33:50|||||||||12
1730903640000|2024-11-06 14:34:00|||||||||9
1730903650000|2024-11-06 14:34:10|||||||||5
1730903670000|2024-11-06 14:34:30|||||||||29
1730903680000|2024-11-06 14:34:40|||||||||3
1730903690000|2024-11-06 14:34:50|||||||||8
1730903700000|2024-11-06 14:35:00|||||||||22
1730903710000|2024-11-06 14:35:10|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|277
1730903720000|2024-11-06 14:35:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|289
1730903730000|2024-11-06 14:35:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|13
1730903740000|2024-11-06 14:35:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|42
1730903750000|2024-11-06 14:35:50|||||||||89
1730903760000|2024-11-06 14:36:00|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|166
1730903770000|2024-11-06 14:36:10|16.26|16.1|16.26|16.1|16.26|16.1|16.24|16.08|165
1730903780000|2024-11-06 14:36:20|||||||||3
1730903790000|2024-11-06 14:36:30|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|45
1730903800000|2024-11-06 14:36:40|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|0
1730903820000|2024-11-06 14:37:00|||||||||9
1730903830000|2024-11-06 14:37:10|||||||||2
1730903840000|2024-11-06 14:37:20|||||||||2
1730903860000|2024-11-06 14:37:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|23
1730903870000|2024-11-06 14:37:50|||||||||9
1730903880000|2024-11-06 14:38:00|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|256
1730903890000|2024-11-06 14:38:10|||||||||50
1730903900000|2024-11-06 14:38:20|||||||||59
1730903910000|2024-11-06 14:38:30|||||||||121
1730903920000|2024-11-06 14:38:40|||||||||3
1730903930000|2024-11-06 14:38:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|69
1730903940000|2024-11-06 14:39:00|16.36|16.2|16.32|16.16|16.36|16.2|16.31|16.15|178
1730903950000|2024-11-06 14:39:10|16.31|16.15|16.32|16.16|16.32|16.16|16.31|16.15|55
1730903960000|2024-11-06 14:39:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|22
1730903970000|2024-11-06 14:39:30|||||||||2
1730903980000|2024-11-06 14:39:40|||||||||15
1730903990000|2024-11-06 14:39:50|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|68
1730904000000|2024-11-06 14:40:00|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|23
1730904010000|2024-11-06 14:40:10|||||||||22
1730904020000|2024-11-06 14:40:20|||||||||27
1730904030000|2024-11-06 14:40:30|||||||||12
1730904040000|2024-11-06 14:40:40|||||||||211
1730904050000|2024-11-06 14:40:50|||||||||188
1730904060000|2024-11-06 14:41:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|6
1730904070000|2024-11-06 14:41:10|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|243
1730904080000|2024-11-06 14:41:20|16.46|16.3|16.44|16.28|16.47|16.31|16.44|16.28|8
1730904090000|2024-11-06 14:41:30|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|5
1730904100000|2024-11-06 14:41:40|||||||||3
1730904110000|2024-11-06 14:41:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|30
1730904120000|2024-11-06 14:42:00|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|76
1730904130000|2024-11-06 14:42:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|153
1730904140000|2024-11-06 14:42:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|29
1730904150000|2024-11-06 14:42:30|||||||||17
1730904160000|2024-11-06 14:42:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|6
1730904170000|2024-11-06 14:42:50|||||||||23
1730904180000|2024-11-06 14:43:00|16.62|16.46|16.62|16.46|16.63|16.47|16.62|16.46|176
1730904190000|2024-11-06 14:43:10|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|120
1730904200000|2024-11-06 14:43:20|||||||||43
1730904210000|2024-11-06 14:43:30|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|146
1730904220000|2024-11-06 14:43:40|||||||||54
1730904230000|2024-11-06 14:43:50|16.66|16.5|16.62|16.46|16.66|16.5|16.62|16.46|71
1730904240000|2024-11-06 14:44:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|43
1730904250000|2024-11-06 14:44:10|||||||||83
1730904260000|2024-11-06 14:44:20|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|227
1730904270000|2024-11-06 14:44:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|57
1730904280000|2024-11-06 14:44:40|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|46
1730904290000|2024-11-06 14:44:50|16.68|16.52|16.69|16.53|16.72|16.56|16.67|16.51|93
1730904300000|2024-11-06 14:45:00|16.72|16.56|16.69|16.53|16.72|16.56|16.69|16.53|43
1730904310000|2024-11-06 14:45:10|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|109
1730904320000|2024-11-06 14:45:20|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|72
1730904330000|2024-11-06 14:45:30|16.72|16.56|16.72|16.56|16.74|16.58|16.71|16.55|109
1730904340000|2024-11-06 14:45:40|||||||||109
1730904350000|2024-11-06 14:45:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|50
1730904360000|2024-11-06 14:46:00|16.71|16.55|16.72|16.56|16.72|16.56|16.69|16.53|8
1730904370000|2024-11-06 14:46:10|16.74|16.58|16.74|16.58|16.74|16.58|16.72|16.56|151
1730904380000|2024-11-06 14:46:20|||||||||4
1730904390000|2024-11-06 14:46:30|16.79|16.63|16.79|16.63|16.79|16.63|16.74|16.58|214
1730904400000|2024-11-06 14:46:40|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|82
1730904410000|2024-11-06 14:46:50|16.82|16.66|16.81|16.65|16.82|16.66|16.79|16.63|107
1730904420000|2024-11-06 14:47:00|16.79|16.63|16.81|16.65|16.84|16.68|16.79|16.63|154
1730904430000|2024-11-06 14:47:10|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|14
1730904440000|2024-11-06 14:47:20|16.81|16.65|16.76|16.6|16.81|16.65|16.76|16.6|436
1730904450000|2024-11-06 14:47:30|16.79|16.63|16.76|16.6|16.79|16.63|16.76|16.6|91
1730904460000|2024-11-06 14:47:40|16.79|16.63|16.86|16.7|16.86|16.7|16.76|16.6|91
1730904470000|2024-11-06 14:47:50|16.88|16.72|16.91|16.75|16.91|16.75|16.88|16.72|56
1730904480000|2024-11-06 14:48:00|16.88|16.72|16.88|16.72|16.91|16.75|16.88|16.72|56
1730904490000|2024-11-06 14:48:10|16.86|16.7|16.86|16.7|16.86|16.7|16.83|16.67|48
1730904500000|2024-11-06 14:48:20|||||||||14
1730904510000|2024-11-06 14:48:30|16.88|16.72|16.86|16.7|16.88|16.72|16.86|16.7|101
1730904520000|2024-11-06 14:48:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|26
1730904530000|2024-11-06 14:48:50|||||||||11
1730904540000|2024-11-06 14:49:00|16.89|16.73|16.93|16.77|16.93|16.77|16.89|16.73|30
1730904550000|2024-11-06 14:49:10|||||||||10
1730904560000|2024-11-06 14:49:20|16.89|16.73|16.89|16.73|16.93|16.77|16.89|16.73|57
1730904570000|2024-11-06 14:49:30|16.88|16.72|16.94|16.78|16.94|16.78|16.88|16.72|165
1730904580000|2024-11-06 14:49:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|56
1730904590000|2024-11-06 14:49:50|16.98|16.82|16.94|16.78|16.99|16.83|16.94|16.78|47
1730904600000|2024-11-06 14:50:00|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|42
1730904610000|2024-11-06 14:50:10|17.01|16.85|17.01|16.85|17.01|16.85|16.99|16.83|63
1730904620000|2024-11-06 14:50:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|10
1730904630000|2024-11-06 14:50:30|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|284
1730904640000|2024-11-06 14:50:40|17.01|16.85|17.01|16.85|17.04|16.88|17.01|16.85|43
1730904650000|2024-11-06 14:50:50|16.99|16.83|16.99|16.83|17.04|16.88|16.99|16.83|78
1730904660000|2024-11-06 14:51:00|||||||||167
1730904670000|2024-11-06 14:51:10|16.98|16.82|16.94|16.78|16.99|16.83|16.94|16.78|65
1730904680000|2024-11-06 14:51:20|16.98|16.82|16.98|16.82|16.98|16.82|16.94|16.78|21
1730904690000|2024-11-06 14:51:30|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|24
1730904700000|2024-11-06 14:51:40|||||||||24
1730904710000|2024-11-06 14:51:50|16.94|16.78|16.93|16.77|16.98|16.82|16.93|16.77|45
1730904720000|2024-11-06 14:52:00|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|71
1730904730000|2024-11-06 14:52:10|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|47
1730904740000|2024-11-06 14:52:20|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|80
1730904750000|2024-11-06 14:52:30|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|122
1730904760000|2024-11-06 14:52:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|8
1730904770000|2024-11-06 14:52:50|||||||||5
1730904780000|2024-11-06 14:53:00|||||||||8
1730904790000|2024-11-06 14:53:10|||||||||18
1730904800000|2024-11-06 14:53:20|16.99|16.83|16.99|16.83|16.99|16.83|16.98|16.82|184
1730904810000|2024-11-06 14:53:30|16.98|16.82|16.94|16.78|16.99|16.83|16.94|16.78|22
1730904820000|2024-11-06 14:53:40|16.93|16.77|16.88|16.72|16.94|16.78|16.88|16.72|115
1730904830000|2024-11-06 14:53:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|63
1730904840000|2024-11-06 14:54:00|||||||||46
1730904850000|2024-11-06 14:54:10|16.88|16.72|16.93|16.77|16.94|16.78|16.88|16.72|261
1730904860000|2024-11-06 14:54:20|16.94|16.78|16.94|16.78|16.94|16.78|16.93|16.77|143
1730904870000|2024-11-06 14:54:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|53
1730904880000|2024-11-06 14:54:40|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|44
1730904890000|2024-11-06 14:54:50|16.94|16.78|16.94|16.78|16.94|16.78|16.93|16.77|108
1730904900000|2024-11-06 14:55:00|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|37
1730904910000|2024-11-06 14:55:10|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|14
1730904920000|2024-11-06 14:55:20|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|84
1730904930000|2024-11-06 14:55:30|||||||||23
1730904940000|2024-11-06 14:55:40|16.98|16.82|16.94|16.78|16.98|16.82|16.94|16.78|34
1730904950000|2024-11-06 14:55:50|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|41
1730904960000|2024-11-06 14:56:00|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|34
1730904970000|2024-11-06 14:56:10|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|30
1730904980000|2024-11-06 14:56:20|16.94|16.78|16.94|16.78|16.94|16.78|16.93|16.77|28
1730904990000|2024-11-06 14:56:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|20
1730905000000|2024-11-06 14:56:40|||||||||3
1730905010000|2024-11-06 14:56:50|16.89|16.73|16.93|16.77|16.93|16.77|16.89|16.73|135
1730905020000|2024-11-06 14:57:00|16.89|16.73|16.89|16.73|16.93|16.77|16.88|16.72|342
1730905030000|2024-11-06 14:57:10|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|34
1730905040000|2024-11-06 14:57:20|||||||||3
1730905050000|2024-11-06 14:57:30|16.94|16.78|16.89|16.73|16.94|16.78|16.89|16.73|40
1730905060000|2024-11-06 14:57:40|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|65
1730905070000|2024-11-06 14:57:50|16.88|16.72|16.89|16.73|16.89|16.73|16.88|16.72|20
1730905080000|2024-11-06 14:58:00|16.88|16.72|16.89|16.73|16.89|16.73|16.84|16.68|47
1730905090000|2024-11-06 14:58:10|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|38
1730905100000|2024-11-06 14:58:20|16.93|16.77|16.89|16.73|16.94|16.78|16.89|16.73|27
1730905110000|2024-11-06 14:58:30|||||||||1
1730905120000|2024-11-06 14:58:40|||||||||7
1730905130000|2024-11-06 14:58:50|16.88|16.72|16.84|16.68|16.89|16.73|16.84|16.68|203
1730905140000|2024-11-06 14:59:00|16.89|16.73|16.84|16.68|16.89|16.73|16.83|16.67|141
1730905150000|2024-11-06 14:59:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|105
1730905160000|2024-11-06 14:59:20|16.78|16.62|16.83|16.67|16.84|16.68|16.78|16.62|379
1730905170000|2024-11-06 14:59:30|16.81|16.65|16.83|16.67|16.83|16.67|16.81|16.65|35
1730905180000|2024-11-06 14:59:40|16.84|16.68|16.83|16.67|16.84|16.68|16.83|16.67|233
1730905190000|2024-11-06 14:59:50|16.84|16.68|16.79|16.63|16.84|16.68|16.79|16.63|91
1730905200000|2024-11-06 15:00:00|16.78|16.62|16.73|16.57|16.78|16.62|16.72|16.56|222
1730905210000|2024-11-06 15:00:10|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|97
1730905220000|2024-11-06 15:00:20|16.69|16.53|16.73|16.57|16.73|16.57|16.68|16.52|109
1730905230000|2024-11-06 15:00:30|16.74|16.58|16.74|16.58|16.74|16.58|16.73|16.57|75
1730905240000|2024-11-06 15:00:40|16.73|16.57|16.74|16.58|16.78|16.62|16.73|16.57|5
1730905250000|2024-11-06 15:00:50|16.78|16.62|16.73|16.57|16.78|16.62|16.73|16.57|98
1730905260000|2024-11-06 15:01:00|16.74|16.58|16.78|16.62|16.78|16.62|16.73|16.57|47
1730905270000|2024-11-06 15:01:10|16.74|16.58|16.78|16.62|16.79|16.63|16.73|16.57|172
1730905280000|2024-11-06 15:01:20|16.76|16.6|16.78|16.62|16.78|16.62|16.73|16.57|147
1730905290000|2024-11-06 15:01:30|16.73|16.57|16.76|16.6|16.78|16.62|16.73|16.57|348
1730905300000|2024-11-06 15:01:40|16.74|16.58|16.71|16.55|16.76|16.6|16.71|16.55|246
1730905310000|2024-11-06 15:01:50|16.68|16.52|16.68|16.52|16.71|16.55|16.66|16.5|118
1730905320000|2024-11-06 15:02:00|16.71|16.55|16.71|16.55|16.71|16.55|16.68|16.52|141
1730905330000|2024-11-06 15:02:10|||||||||14
1730905340000|2024-11-06 15:02:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|81
1730905350000|2024-11-06 15:02:30|||||||||5
1730905360000|2024-11-06 15:02:40|||||||||124
1730905370000|2024-11-06 15:02:50|||||||||4
1730905380000|2024-11-06 15:03:00|||||||||40
1730905390000|2024-11-06 15:03:10|16.64|16.48|16.61|16.45|16.64|16.48|16.61|16.45|15
1730905400000|2024-11-06 15:03:20|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|8
1730905410000|2024-11-06 15:03:30|||||||||6
1730905420000|2024-11-06 15:03:40|16.65|16.49|16.66|16.5|16.66|16.5|16.61|16.45|82
1730905430000|2024-11-06 15:03:50|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|31
1730905440000|2024-11-06 15:04:00|||||||||9
1730905450000|2024-11-06 15:04:10|16.71|16.55|16.71|16.55|16.73|16.57|16.71|16.55|179
1730905460000|2024-11-06 15:04:20|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|18
1730905470000|2024-11-06 15:04:30|16.73|16.57|16.76|16.6|16.76|16.6|16.73|16.57|14
1730905480000|2024-11-06 15:04:40|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|105
1730905490000|2024-11-06 15:04:50|16.76|16.6|16.76|16.6|16.76|16.6|16.74|16.58|8
1730905500000|2024-11-06 15:05:00|16.78|16.62|16.83|16.67|16.83|16.67|16.78|16.62|104
1730905510000|2024-11-06 15:05:10|16.81|16.65|16.81|16.65|16.83|16.67|16.78|16.62|44
1730905520000|2024-11-06 15:05:20|||||||||9
1730905530000|2024-11-06 15:05:30|||||||||25
1730905540000|2024-11-06 15:05:40|||||||||10
1730905550000|2024-11-06 15:05:50|||||||||6
1730905560000|2024-11-06 15:06:00|||||||||43
1730905570000|2024-11-06 15:06:10|||||||||5
1730905580000|2024-11-06 15:06:20|16.78|16.62|16.76|16.6|16.81|16.65|16.76|16.6|222
1730905590000|2024-11-06 15:06:30|||||||||20
1730905600000|2024-11-06 15:06:40|||||||||26
1730905610000|2024-11-06 15:06:50|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|25
1730905620000|2024-11-06 15:07:00|||||||||64
1730905630000|2024-11-06 15:07:10|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|144
1730905640000|2024-11-06 15:07:20|||||||||16
1730905650000|2024-11-06 15:07:30|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|74
1730905660000|2024-11-06 15:07:40|||||||||7
1730905670000|2024-11-06 15:07:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|27
1730905680000|2024-11-06 15:08:00|||||||||29
1730905690000|2024-11-06 15:08:10|16.67|16.51|16.69|16.53|16.69|16.53|16.67|16.51|134
1730905700000|2024-11-06 15:08:20|||||||||12
1730905710000|2024-11-06 15:08:30|||||||||26
1730905720000|2024-11-06 15:08:40|||||||||21
1730905730000|2024-11-06 15:08:50|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|61
1730905740000|2024-11-06 15:09:00|16.64|16.48|16.69|16.53|16.69|16.53|16.64|16.48|128
1730905750000|2024-11-06 15:09:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|30
1730905760000|2024-11-06 15:09:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|15
1730905770000|2024-11-06 15:09:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|21
1730905780000|2024-11-06 15:09:40|||||||||28
1730905790000|2024-11-06 15:09:50|||||||||19
1730905800000|2024-11-06 15:10:00|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|70
1730905810000|2024-11-06 15:10:10|16.57|16.41|16.59|16.43|16.62|16.46|16.57|16.41|17
1730905820000|2024-11-06 15:10:20|16.61|16.45|16.59|16.43|16.62|16.46|16.59|16.43|16
1730905830000|2024-11-06 15:10:30|||||||||32
1730905840000|2024-11-06 15:10:40|16.57|16.41|16.57|16.41|16.58|16.42|16.54|16.38|92
1730905850000|2024-11-06 15:10:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|4
1730905860000|2024-11-06 15:11:00|||||||||19
1730905870000|2024-11-06 15:11:10|16.56|16.4|16.54|16.38|16.56|16.4|16.54|16.38|43
1730905880000|2024-11-06 15:11:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|21
1730905890000|2024-11-06 15:11:30|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|33
1730905900000|2024-11-06 15:11:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|42
1730905910000|2024-11-06 15:11:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|94
1730905920000|2024-11-06 15:12:00|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|47
1730905930000|2024-11-06 15:12:10|||||||||33
1730905940000|2024-11-06 15:12:20|||||||||55
1730905950000|2024-11-06 15:12:30|||||||||48
1730905960000|2024-11-06 15:12:40|||||||||36
1730905970000|2024-11-06 15:12:50|16.56|16.4|16.57|16.41|16.57|16.41|16.52|16.36|95
1730905980000|2024-11-06 15:13:00|16.56|16.4|16.57|16.41|16.57|16.41|16.56|16.4|94
1730905990000|2024-11-06 15:13:10|16.56|16.4|16.56|16.4|16.57|16.41|16.52|16.36|16
1730906000000|2024-11-06 15:13:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|21
1730906010000|2024-11-06 15:13:30|||||||||15
1730906020000|2024-11-06 15:13:40|||||||||15
1730906030000|2024-11-06 15:13:50|||||||||7
1730906040000|2024-11-06 15:14:00|||||||||13
1730906050000|2024-11-06 15:14:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|74
1730906070000|2024-11-06 15:14:30|||||||||71
1730906080000|2024-11-06 15:14:40|||||||||11
1730906090000|2024-11-06 15:14:50|||||||||10
1730906100000|2024-11-06 15:15:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|26
1730906110000|2024-11-06 15:15:10|16.46|16.3|16.51|16.35|16.51|16.35|16.46|16.3|40
1730906120000|2024-11-06 15:15:20|16.47|16.31|16.51|16.35|16.51|16.35|16.46|16.3|35
1730906130000|2024-11-06 15:15:30|||||||||96
1730906140000|2024-11-06 15:15:40|||||||||14
1730906150000|2024-11-06 15:15:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|51
1730906160000|2024-11-06 15:16:00|||||||||5
1730906170000|2024-11-06 15:16:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1730906180000|2024-11-06 15:16:20|||||||||20
1730906190000|2024-11-06 15:16:30|16.54|16.38|16.51|16.35|16.54|16.38|16.51|16.35|55
1730906200000|2024-11-06 15:16:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|34
1730906210000|2024-11-06 15:16:50|16.46|16.3|16.46|16.3|16.49|16.33|16.46|16.3|9
1730906220000|2024-11-06 15:17:00|||||||||159
1730906230000|2024-11-06 15:17:10|||||||||7
1730906240000|2024-11-06 15:17:20|||||||||6
1730906250000|2024-11-06 15:17:30|||||||||19
1730906260000|2024-11-06 15:17:40|||||||||31
1730906270000|2024-11-06 15:17:50|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|78
1730906280000|2024-11-06 15:18:00|16.44|16.28|16.44|16.28|16.46|16.3|16.44|16.28|68
1730906290000|2024-11-06 15:18:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|50
1730906300000|2024-11-06 15:18:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|90
1730906310000|2024-11-06 15:18:30|||||||||2
1730906320000|2024-11-06 15:18:40|||||||||26
1730906330000|2024-11-06 15:18:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|14
1730906340000|2024-11-06 15:19:00|||||||||4
1730906350000|2024-11-06 15:19:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|55
1730906360000|2024-11-06 15:19:20|16.46|16.3|16.44|16.28|16.46|16.3|16.44|16.28|80
1730906370000|2024-11-06 15:19:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|15
1730906380000|2024-11-06 15:19:40|||||||||4
1730906390000|2024-11-06 15:19:50|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|15
1730906400000|2024-11-06 15:20:00|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|13
1730906410000|2024-11-06 15:20:10|16.42|16.26|16.41|16.25|16.44|16.28|16.41|16.25|15
1730906420000|2024-11-06 15:20:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|67
1730906430000|2024-11-06 15:20:30|||||||||52
1730906440000|2024-11-06 15:20:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|73
1730906450000|2024-11-06 15:20:50|||||||||5
1730906460000|2024-11-06 15:21:00|||||||||10
1730906470000|2024-11-06 15:21:10|||||||||48
1730906480000|2024-11-06 15:21:20|||||||||13
1730906490000|2024-11-06 15:21:30|||||||||6
1730906500000|2024-11-06 15:21:40|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|89
1730906510000|2024-11-06 15:21:50|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|144
1730906520000|2024-11-06 15:22:00|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|22
1730906530000|2024-11-06 15:22:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|36
1730906540000|2024-11-06 15:22:20|||||||||14
1730906550000|2024-11-06 15:22:30|||||||||5
1730906560000|2024-11-06 15:22:40|||||||||24
1730906570000|2024-11-06 15:22:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|40
1730906580000|2024-11-06 15:23:00|||||||||137
1730906590000|2024-11-06 15:23:10|||||||||4
1730906600000|2024-11-06 15:23:20|||||||||9
1730906610000|2024-11-06 15:23:30|||||||||4
1730906620000|2024-11-06 15:23:40|||||||||15
1730906630000|2024-11-06 15:23:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|26
1730906640000|2024-11-06 15:24:00|16.39|16.23|16.39|16.23|16.4|16.24|16.39|16.23|195
1730906650000|2024-11-06 15:24:10|||||||||14
1730906660000|2024-11-06 15:24:20|||||||||20
1730906670000|2024-11-06 15:24:30|||||||||12
1730906680000|2024-11-06 15:24:40|||||||||10
1730906690000|2024-11-06 15:24:50|||||||||18
1730906700000|2024-11-06 15:25:00|16.41|16.25|16.41|16.25|16.44|16.28|16.41|16.25|74
1730906710000|2024-11-06 15:25:10|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|8
1730906720000|2024-11-06 15:25:20|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|132
1730906730000|2024-11-06 15:25:30|||||||||5
1730906740000|2024-11-06 15:25:40|||||||||36
1730906750000|2024-11-06 15:25:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|68
1730906760000|2024-11-06 15:26:00|||||||||94
1730906770000|2024-11-06 15:26:10|16.34|16.18|16.34|16.18|16.36|16.2|16.34|16.18|135
1730906780000|2024-11-06 15:26:20|||||||||46
1730906790000|2024-11-06 15:26:30|||||||||18
1730906800000|2024-11-06 15:26:40|||||||||5
1730906810000|2024-11-06 15:26:50|||||||||8
1730906820000|2024-11-06 15:27:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|400
1730906830000|2024-11-06 15:27:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|47
1730906840000|2024-11-06 15:27:20|||||||||8
1730906850000|2024-11-06 15:27:30|||||||||5
1730906860000|2024-11-06 15:27:40|||||||||16
1730906870000|2024-11-06 15:27:50|||||||||30
1730906880000|2024-11-06 15:28:00|||||||||22
1730906890000|2024-11-06 15:28:10|||||||||8
1730906900000|2024-11-06 15:28:20|16.31|16.15|16.34|16.18|16.34|16.18|16.31|16.15|27
1730906910000|2024-11-06 15:28:30|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|16
1730906920000|2024-11-06 15:28:40|||||||||3
1730906930000|2024-11-06 15:28:50|||||||||21
1730906940000|2024-11-06 15:29:00|||||||||28
1730906950000|2024-11-06 15:29:10|||||||||30
1730906960000|2024-11-06 15:29:20|||||||||17
1730906970000|2024-11-06 15:29:30|||||||||35
1730906980000|2024-11-06 15:29:40|||||||||46
1730906990000|2024-11-06 15:29:50|||||||||106
1730907000000|2024-11-06 15:30:00|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|69
1730907010000|2024-11-06 15:30:10|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|174
1730907020000|2024-11-06 15:30:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|270
1730907030000|2024-11-06 15:30:30|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|239
1730907040000|2024-11-06 15:30:40|||||||||2
1730907050000|2024-11-06 15:30:50|||||||||82
1730907060000|2024-11-06 15:31:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|32
1730907080000|2024-11-06 15:31:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|41
1730907090000|2024-11-06 15:31:30|||||||||5
1730907100000|2024-11-06 15:31:40|||||||||1
1730907110000|2024-11-06 15:31:50|||||||||12
1730907120000|2024-11-06 15:32:00|||||||||17
1730907140000|2024-11-06 15:32:20|||||||||40
1730907150000|2024-11-06 15:32:30|||||||||2
1730907160000|2024-11-06 15:32:40|||||||||19
1730907170000|2024-11-06 15:32:50|||||||||5
1730907180000|2024-11-06 15:33:00|||||||||19
1730907190000|2024-11-06 15:33:10|||||||||29
1730907200000|2024-11-06 15:33:20|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|35
1730907210000|2024-11-06 15:33:30|||||||||3
1730907220000|2024-11-06 15:33:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|80
1730907230000|2024-11-06 15:33:50|16.29|16.13|16.29|16.13|16.31|16.15|16.29|16.13|105
1730907240000|2024-11-06 15:34:00|16.31|16.15|16.29|16.13|16.34|16.18|16.29|16.13|38
1730907250000|2024-11-06 15:34:10|||||||||14
1730907260000|2024-11-06 15:34:20|||||||||1
1730907270000|2024-11-06 15:34:30|||||||||5
1730907280000|2024-11-06 15:34:40|||||||||3
1730907290000|2024-11-06 15:34:50|16.32|16.16|16.29|16.13|16.34|16.18|16.29|16.13|36
1730907300000|2024-11-06 15:35:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|27
1730907310000|2024-11-06 15:35:10|16.3|16.14|16.29|16.13|16.3|16.14|16.29|16.13|4
1730907320000|2024-11-06 15:35:20|||||||||8
1730907330000|2024-11-06 15:35:30|||||||||22
1730907340000|2024-11-06 15:35:40|||||||||175
1730907350000|2024-11-06 15:35:50|||||||||5
1730907360000|2024-11-06 15:36:00|16.32|16.16|16.34|16.18|16.34|16.18|16.32|16.16|160
1730907370000|2024-11-06 15:36:10|||||||||2
1730907380000|2024-11-06 15:36:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|6
1730907390000|2024-11-06 15:36:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|36
1730907400000|2024-11-06 15:36:40|||||||||26
1730907410000|2024-11-06 15:36:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|124
1730907420000|2024-11-06 15:37:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|10
1730907430000|2024-11-06 15:37:10|||||||||7
1730907440000|2024-11-06 15:37:20|16.42|16.26|16.46|16.3|16.46|16.3|16.42|16.26|46
1730907450000|2024-11-06 15:37:30|||||||||5
1730907460000|2024-11-06 15:37:40|||||||||3
1730907470000|2024-11-06 15:37:50|||||||||2
1730907480000|2024-11-06 15:38:00|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|24
1730907490000|2024-11-06 15:38:10|||||||||8
1730907500000|2024-11-06 15:38:20|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|18
1730907510000|2024-11-06 15:38:30|||||||||3
1730907520000|2024-11-06 15:38:40|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|22
1730907530000|2024-11-06 15:38:50|||||||||8
1730907540000|2024-11-06 15:39:00|||||||||16
1730907550000|2024-11-06 15:39:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|16
1730907560000|2024-11-06 15:39:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1730907570000|2024-11-06 15:39:30|||||||||15
1730907580000|2024-11-06 15:39:40|||||||||18
1730907590000|2024-11-06 15:39:50|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|38
1730907600000|2024-11-06 15:40:00|||||||||8
1730907610000|2024-11-06 15:40:10|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|20
1730907620000|2024-11-06 15:40:20|||||||||2
1730907630000|2024-11-06 15:40:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|8
1730907640000|2024-11-06 15:40:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1730907650000|2024-11-06 15:40:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|25
1730907660000|2024-11-06 15:41:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|88
1730907670000|2024-11-06 15:41:10|16.39|16.23|16.39|16.23|16.41|16.25|16.39|16.23|46
1730907680000|2024-11-06 15:41:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|23
1730907690000|2024-11-06 15:41:30|||||||||67
1730907700000|2024-11-06 15:41:40|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|28
1730907710000|2024-11-06 15:41:50|16.39|16.23|16.41|16.25|16.41|16.25|16.39|16.23|76
1730907720000|2024-11-06 15:42:00|16.39|16.23|16.39|16.23|16.41|16.25|16.39|16.23|343
1730907730000|2024-11-06 15:42:10|||||||||24
1730907740000|2024-11-06 15:42:20|||||||||74
1730907750000|2024-11-06 15:42:30|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|9
1730907760000|2024-11-06 15:42:40|16.41|16.25|16.41|16.25|16.41|16.25|16.39|16.23|70
1730907770000|2024-11-06 15:42:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|66
1730907780000|2024-11-06 15:43:00|||||||||9
1730907790000|2024-11-06 15:43:10|16.41|16.25|16.41|16.25|16.41|16.25|16.39|16.23|69
1730907800000|2024-11-06 15:43:20|16.39|16.23|16.36|16.2|16.39|16.23|16.36|16.2|13
1730907810000|2024-11-06 15:43:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|31
1730907820000|2024-11-06 15:43:40|||||||||4
1730907830000|2024-11-06 15:43:50|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|103
1730907840000|2024-11-06 15:44:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|10
1730907850000|2024-11-06 15:44:10|||||||||1
1730907860000|2024-11-06 15:44:20|||||||||1
1730907870000|2024-11-06 15:44:30|||||||||31
1730907880000|2024-11-06 15:44:40|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|75
1730907890000|2024-11-06 15:44:50|||||||||13
1730907900000|2024-11-06 15:45:00|16.44|16.28|16.46|16.3|16.46|16.3|16.41|16.25|103
1730907910000|2024-11-06 15:45:10|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|125
1730907920000|2024-11-06 15:45:20|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|26
1730907930000|2024-11-06 15:45:30|16.44|16.28|16.44|16.28|16.46|16.3|16.44|16.28|30
1730907940000|2024-11-06 15:45:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1730907950000|2024-11-06 15:45:50|16.44|16.28|16.41|16.25|16.44|16.28|16.41|16.25|1
1730907960000|2024-11-06 15:46:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|10
1730907970000|2024-11-06 15:46:10|16.41|16.25|16.46|16.3|16.46|16.3|16.41|16.25|15
1730907980000|2024-11-06 15:46:20|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|17
1730907990000|2024-11-06 15:46:30|16.45|16.29|16.44|16.28|16.46|16.3|16.44|16.28|28
1730908010000|2024-11-06 15:46:50|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|15
1730908020000|2024-11-06 15:47:00|||||||||2
1730908030000|2024-11-06 15:47:10|||||||||6
1730908040000|2024-11-06 15:47:20|||||||||14
1730908050000|2024-11-06 15:47:30|||||||||20
1730908060000|2024-11-06 15:47:40|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|10
1730908070000|2024-11-06 15:47:50|||||||||22
1730908080000|2024-11-06 15:48:00|||||||||10
1730908090000|2024-11-06 15:48:10|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|5
1730908100000|2024-11-06 15:48:20|16.42|16.26|16.41|16.25|16.44|16.28|16.41|16.25|15
1730908110000|2024-11-06 15:48:30|16.42|16.26|16.44|16.28|16.44|16.28|16.41|16.25|3
1730908120000|2024-11-06 15:48:40|16.41|16.25|16.44|16.28|16.44|16.28|16.39|16.23|19
1730908130000|2024-11-06 15:48:50|16.42|16.26|16.44|16.28|16.44|16.28|16.42|16.26|1
1730908140000|2024-11-06 15:49:00|||||||||4
1730908150000|2024-11-06 15:49:10|||||||||4
1730908160000|2024-11-06 15:49:20|||||||||4
1730908170000|2024-11-06 15:49:30|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|116
1730908180000|2024-11-06 15:49:40|16.41|16.25|16.41|16.25|16.41|16.25|16.39|16.23|133
1730908190000|2024-11-06 15:49:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|0
1730908210000|2024-11-06 15:50:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|96
1730908220000|2024-11-06 15:50:20|16.49|16.33|16.51|16.35|16.51|16.35|16.46|16.3|9
1730908230000|2024-11-06 15:50:30|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|80
1730908240000|2024-11-06 15:50:40|16.47|16.31|16.49|16.33|16.49|16.33|16.46|16.3|2
1730908250000|2024-11-06 15:50:50|16.46|16.3|16.46|16.3|16.49|16.33|16.46|16.3|6
1730908260000|2024-11-06 15:51:00|16.47|16.31|16.51|16.35|16.51|16.35|16.47|16.31|44
1730908270000|2024-11-06 15:51:10|||||||||2
1730908280000|2024-11-06 15:51:20|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|96
1730908300000|2024-11-06 15:51:40|||||||||7
1730908310000|2024-11-06 15:51:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|23
1730908320000|2024-11-06 15:52:00|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|59
1730908330000|2024-11-06 15:52:10|||||||||2
1730908350000|2024-11-06 15:52:30|||||||||1
1730908360000|2024-11-06 15:52:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|53
1730908370000|2024-11-06 15:52:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|23
1730908380000|2024-11-06 15:53:00|||||||||1
1730908390000|2024-11-06 15:53:10|16.54|16.38|16.56|16.4|16.56|16.4|16.51|16.35|121
1730908410000|2024-11-06 15:53:30|||||||||1
1730908420000|2024-11-06 15:53:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|14
1730908430000|2024-11-06 15:53:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|59
1730908450000|2024-11-06 15:54:10|||||||||13
1730908460000|2024-11-06 15:54:20|16.54|16.38|16.54|16.38|16.56|16.4|16.54|16.38|157
1730908470000|2024-11-06 15:54:30|16.51|16.35|16.56|16.4|16.56|16.4|16.51|16.35|42
1730908480000|2024-11-06 15:54:40|16.54|16.38|16.54|16.38|16.56|16.4|16.54|16.38|21
1730908490000|2024-11-06 15:54:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|16
1730908500000|2024-11-06 15:55:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|191
1730908510000|2024-11-06 15:55:10|16.46|16.3|16.49|16.33|16.49|16.33|16.46|16.3|20
1730908520000|2024-11-06 15:55:20|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|95
1730908530000|2024-11-06 15:55:30|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|11
1730908540000|2024-11-06 15:55:40|16.51|16.35|16.51|16.35|16.51|16.35|16.49|16.33|71
1730908550000|2024-11-06 15:55:50|16.5|16.34|16.51|16.35|16.51|16.35|16.49|16.33|69
1730908560000|2024-11-06 15:56:00|||||||||12
1730908570000|2024-11-06 15:56:10|||||||||3
1730908580000|2024-11-06 15:56:20|||||||||7
1730908590000|2024-11-06 15:56:30|||||||||80
1730908600000|2024-11-06 15:56:40|||||||||9
1730908610000|2024-11-06 15:56:50|||||||||10
1730908620000|2024-11-06 15:57:00|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|301
1730908630000|2024-11-06 15:57:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|7
1730908640000|2024-11-06 15:57:20|16.46|16.3|16.46|16.3|16.49|16.33|16.46|16.3|15
1730908650000|2024-11-06 15:57:30|||||||||3
1730908660000|2024-11-06 15:57:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|38
1730908670000|2024-11-06 15:57:50|16.46|16.3|16.49|16.33|16.49|16.33|16.46|16.3|6
1730908680000|2024-11-06 15:58:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|39
1730908690000|2024-11-06 15:58:10|||||||||214
1730908700000|2024-11-06 15:58:20|||||||||20
1730908710000|2024-11-06 15:58:30|||||||||80
1730908720000|2024-11-06 15:58:40|||||||||6
1730908730000|2024-11-06 15:58:50|||||||||12
1730908740000|2024-11-06 15:59:00|16.48|16.32|16.51|16.35|16.51|16.35|16.47|16.31|73
1730908750000|2024-11-06 15:59:10|16.46|16.3|16.51|16.35|16.51|16.35|16.46|16.3|9
1730908760000|2024-11-06 15:59:20|||||||||8
1730908770000|2024-11-06 15:59:30|||||||||3
1730908780000|2024-11-06 15:59:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|18
1730908790000|2024-11-06 15:59:50|||||||||3
1730908800000|2024-11-06 16:00:00|||||||||1
1730908810000|2024-11-06 16:00:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|35
1730908820000|2024-11-06 16:00:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|12
1730908830000|2024-11-06 16:00:30|||||||||12
1730908840000|2024-11-06 16:00:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|6
1730908850000|2024-11-06 16:00:50|16.52|16.36|16.51|16.35|16.52|16.36|16.51|16.35|55
1730908860000|2024-11-06 16:01:00|||||||||2
1730908870000|2024-11-06 16:01:10|||||||||27
1730908880000|2024-11-06 16:01:20|||||||||3
1730908890000|2024-11-06 16:01:30|||||||||2
1730908900000|2024-11-06 16:01:40|||||||||13
1730908910000|2024-11-06 16:01:50|||||||||5
1730908920000|2024-11-06 16:02:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|21
1730908930000|2024-11-06 16:02:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|37
1730908940000|2024-11-06 16:02:20|16.52|16.36|16.52|16.36|16.52|16.36|16.51|16.35|47
1730908950000|2024-11-06 16:02:30|||||||||3
1730908960000|2024-11-06 16:02:40|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|20
1730908970000|2024-11-06 16:02:50|||||||||3
1730908980000|2024-11-06 16:03:00|||||||||18
1730908990000|2024-11-06 16:03:10|||||||||8
1730909000000|2024-11-06 16:03:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|8
1730909010000|2024-11-06 16:03:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|6
1730909020000|2024-11-06 16:03:40|16.56|16.4|16.52|16.36|16.56|16.4|16.52|16.36|3
1730909030000|2024-11-06 16:03:50|||||||||3
1730909040000|2024-11-06 16:04:00|||||||||3
1730909050000|2024-11-06 16:04:10|||||||||13
1730909060000|2024-11-06 16:04:20|16.56|16.4|16.54|16.38|16.56|16.4|16.54|16.38|6
1730909070000|2024-11-06 16:04:30|16.52|16.36|16.56|16.4|16.56|16.4|16.52|16.36|20
1730909080000|2024-11-06 16:04:40|||||||||8
1730909090000|2024-11-06 16:04:50|||||||||16
1730909100000|2024-11-06 16:05:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|13
1730909110000|2024-11-06 16:05:10|||||||||4
1730909120000|2024-11-06 16:05:20|||||||||7
1730909130000|2024-11-06 16:05:30|||||||||4
1730909140000|2024-11-06 16:05:40|16.56|16.4|16.52|16.36|16.56|16.4|16.52|16.36|165
1730909150000|2024-11-06 16:05:50|||||||||12
1730909160000|2024-11-06 16:06:00|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|251
1730909170000|2024-11-06 16:06:10|||||||||9
1730909180000|2024-11-06 16:06:20|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|6
1730909190000|2024-11-06 16:06:30|||||||||5
1730909200000|2024-11-06 16:06:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|12
1730909210000|2024-11-06 16:06:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|54
1730909220000|2024-11-06 16:07:00|||||||||15
1730909230000|2024-11-06 16:07:10|||||||||2
1730909240000|2024-11-06 16:07:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|153
1730909250000|2024-11-06 16:07:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|22
1730909260000|2024-11-06 16:07:40|||||||||5
1730909270000|2024-11-06 16:07:50|||||||||15
1730909280000|2024-11-06 16:08:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|92
1730909290000|2024-11-06 16:08:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|108
1730909300000|2024-11-06 16:08:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|17
1730909310000|2024-11-06 16:08:30|16.54|16.38|16.52|16.36|16.54|16.38|16.52|16.36|5
1730909320000|2024-11-06 16:08:40|16.56|16.4|16.52|16.36|16.56|16.4|16.52|16.36|219
1730909330000|2024-11-06 16:08:50|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|129
1730909340000|2024-11-06 16:09:00|16.51|16.35|16.47|16.31|16.51|16.35|16.47|16.31|52
1730909350000|2024-11-06 16:09:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|33
1730909360000|2024-11-06 16:09:20|||||||||5
1730909370000|2024-11-06 16:09:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|5
1730909380000|2024-11-06 16:09:40|||||||||28
1730909390000|2024-11-06 16:09:50|||||||||3
1730909400000|2024-11-06 16:10:00|||||||||2
1730909410000|2024-11-06 16:10:10|16.51|16.35|16.52|16.36|16.52|16.36|16.51|16.35|66
1730909420000|2024-11-06 16:10:20|16.51|16.35|16.51|16.35|16.52|16.36|16.51|16.35|72
1730909430000|2024-11-06 16:10:30|||||||||51
1730909440000|2024-11-06 16:10:40|||||||||5
1730909450000|2024-11-06 16:10:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|69
1730909460000|2024-11-06 16:11:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|92
1730909470000|2024-11-06 16:11:10|||||||||26
1730909480000|2024-11-06 16:11:20|||||||||9
1730909490000|2024-11-06 16:11:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|65
1730909500000|2024-11-06 16:11:40|||||||||20
1730909510000|2024-11-06 16:11:50|||||||||26
1730909520000|2024-11-06 16:12:00|||||||||220
1730909530000|2024-11-06 16:12:10|16.42|16.26|16.41|16.25|16.42|16.26|16.41|16.25|28
1730909540000|2024-11-06 16:12:20|16.39|16.23|16.36|16.2|16.39|16.23|16.36|16.2|94
1730909550000|2024-11-06 16:12:30|||||||||2
1730909560000|2024-11-06 16:12:40|||||||||137
1730909570000|2024-11-06 16:12:50|||||||||6
1730909580000|2024-11-06 16:13:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|62
1730909590000|2024-11-06 16:13:10|||||||||56
1730909600000|2024-11-06 16:13:20|||||||||25
1730909610000|2024-11-06 16:13:30|||||||||63
1730909620000|2024-11-06 16:13:40|||||||||36
1730909630000|2024-11-06 16:13:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|71
1730909640000|2024-11-06 16:14:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|54
1730909650000|2024-11-06 16:14:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|25
1730909660000|2024-11-06 16:14:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|26
1730909670000|2024-11-06 16:14:30|||||||||26
1730909680000|2024-11-06 16:14:40|||||||||40
1730909690000|2024-11-06 16:14:50|||||||||39
1730909700000|2024-11-06 16:15:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|42
1730909710000|2024-11-06 16:15:10|||||||||7
1730909720000|2024-11-06 16:15:20|||||||||32
1730909730000|2024-11-06 16:15:30|||||||||34
1730909740000|2024-11-06 16:15:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|40
1730909750000|2024-11-06 16:15:50|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|64
1730909760000|2024-11-06 16:16:00|16.3|16.14|16.3|16.14|16.3|16.14|16.27|16.11|19
1730909770000|2024-11-06 16:16:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|46
1730909780000|2024-11-06 16:16:20|||||||||18
1730909790000|2024-11-06 16:16:30|||||||||14
1730909800000|2024-11-06 16:16:40|||||||||5
1730909810000|2024-11-06 16:16:50|||||||||14
1730909820000|2024-11-06 16:17:00|||||||||12
1730909830000|2024-11-06 16:17:10|||||||||25
1730909840000|2024-11-06 16:17:20|||||||||228
1730909850000|2024-11-06 16:17:30|||||||||2
1730909860000|2024-11-06 16:17:40|||||||||1
1730909870000|2024-11-06 16:17:50|||||||||329
1730909880000|2024-11-06 16:18:00|||||||||20
1730909890000|2024-11-06 16:18:10|||||||||3
1730909900000|2024-11-06 16:18:20|||||||||25
1730909910000|2024-11-06 16:18:30|||||||||139
1730909920000|2024-11-06 16:18:40|||||||||12
1730909930000|2024-11-06 16:18:50|||||||||53
1730909940000|2024-11-06 16:19:00|||||||||2
1730909950000|2024-11-06 16:19:10|||||||||77
1730909960000|2024-11-06 16:19:20|||||||||11
1730909980000|2024-11-06 16:19:40|||||||||30
1730909990000|2024-11-06 16:19:50|||||||||14
1730910000000|2024-11-06 16:20:00|||||||||4
1730910010000|2024-11-06 16:20:10|||||||||24
1730910020000|2024-11-06 16:20:20|16.29|16.13|16.29|16.13|16.3|16.14|16.29|16.13|50
1730910030000|2024-11-06 16:20:30|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|12
1730910040000|2024-11-06 16:20:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1730910050000|2024-11-06 16:20:50|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|19
1730910060000|2024-11-06 16:21:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|4
1730910070000|2024-11-06 16:21:10|16.3|16.14|16.3|16.14|16.3|16.14|16.27|16.11|23
1730910080000|2024-11-06 16:21:20|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|66
1730910090000|2024-11-06 16:21:30|16.29|16.13|16.27|16.11|16.3|16.14|16.27|16.11|3
1730910100000|2024-11-06 16:21:40|16.29|16.13|16.3|16.14|16.3|16.14|16.27|16.11|1
1730910110000|2024-11-06 16:21:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1730910120000|2024-11-06 16:22:00|||||||||8
1730910130000|2024-11-06 16:22:10|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|38
1730910140000|2024-11-06 16:22:20|16.32|16.16|16.3|16.14|16.32|16.16|16.3|16.14|69
1730910150000|2024-11-06 16:22:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|21
1730910160000|2024-11-06 16:22:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|2
1730910170000|2024-11-06 16:22:50|16.29|16.13|16.3|16.14|16.3|16.14|16.27|16.11|8
1730910180000|2024-11-06 16:23:00|16.27|16.11|16.3|16.14|16.3|16.14|16.27|16.11|3
1730910190000|2024-11-06 16:23:10|16.32|16.16|16.3|16.14|16.32|16.16|16.27|16.11|30
1730910200000|2024-11-06 16:23:20|16.32|16.16|16.32|16.16|16.32|16.16|16.31|16.15|11
1730910210000|2024-11-06 16:23:30|16.31|16.15|16.27|16.11|16.31|16.15|16.27|16.11|5
1730910230000|2024-11-06 16:23:50|||||||||5
1730910250000|2024-11-06 16:24:10|||||||||14
1730910260000|2024-11-06 16:24:20|||||||||39
1730910270000|2024-11-06 16:24:30|||||||||10
1730910280000|2024-11-06 16:24:40|||||||||1
1730910300000|2024-11-06 16:25:00|||||||||16
1730910310000|2024-11-06 16:25:10|||||||||7
1730910320000|2024-11-06 16:25:20|||||||||1
1730910330000|2024-11-06 16:25:30|16.25|16.09|16.27|16.11|16.27|16.11|16.25|16.09|74
1730910340000|2024-11-06 16:25:40|16.26|16.1|16.25|16.09|16.27|16.11|16.25|16.09|28
1730910350000|2024-11-06 16:25:50|||||||||1
1730910360000|2024-11-06 16:26:00|||||||||5
1730910370000|2024-11-06 16:26:10|16.26|16.1|16.25|16.09|16.27|16.11|16.25|16.09|61
1730910380000|2024-11-06 16:26:20|||||||||1
1730910410000|2024-11-06 16:26:50|||||||||7
1730910430000|2024-11-06 16:27:10|16.22|16.06|16.2|16.04|16.22|16.06|16.2|16.04|65
1730910440000|2024-11-06 16:27:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|134
1730910450000|2024-11-06 16:27:30|||||||||1
1730910470000|2024-11-06 16:27:50|||||||||2
1730910480000|2024-11-06 16:28:00|||||||||20
1730910490000|2024-11-06 16:28:10|||||||||1
1730910500000|2024-11-06 16:28:20|||||||||1
1730910510000|2024-11-06 16:28:30|||||||||6
1730910520000|2024-11-06 16:28:40|||||||||4
1730910530000|2024-11-06 16:28:50|||||||||51
1730910540000|2024-11-06 16:29:00|||||||||13
1730910550000|2024-11-06 16:29:10|||||||||3
1730910560000|2024-11-06 16:29:20|||||||||18
1730910570000|2024-11-06 16:29:30|||||||||23
1730910580000|2024-11-06 16:29:40|||||||||6
1730910590000|2024-11-06 16:29:50|||||||||44
1730910600000|2024-11-06 16:30:00|||||||||12
1730910610000|2024-11-06 16:30:10|||||||||20
1730910620000|2024-11-06 16:30:20|16.21|16.05|16.22|16.06|16.22|16.06|16.2|16.04|103
1730910630000|2024-11-06 16:30:30|16.21|16.05|16.22|16.06|16.22|16.06|16.2|16.04|46
1730910640000|2024-11-06 16:30:40|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|6
1730910650000|2024-11-06 16:30:50|16.2|16.04|16.22|16.06|16.22|16.06|16.2|16.04|21
1730910660000|2024-11-06 16:31:00|16.2|16.04|16.22|16.06|16.22|16.06|16.2|16.04|21
1730910670000|2024-11-06 16:31:10|||||||||2
1730910680000|2024-11-06 16:31:20|||||||||5
1730910690000|2024-11-06 16:31:30|||||||||2
1730910700000|2024-11-06 16:31:40|||||||||23
1730910710000|2024-11-06 16:31:50|||||||||4
1730910720000|2024-11-06 16:32:00|||||||||5
1730910730000|2024-11-06 16:32:10|||||||||2
1730910740000|2024-11-06 16:32:20|||||||||7
1730910750000|2024-11-06 16:32:30|||||||||25
1730910760000|2024-11-06 16:32:40|||||||||5
1730910770000|2024-11-06 16:32:50|||||||||5
1730910780000|2024-11-06 16:33:00|||||||||15
1730910790000|2024-11-06 16:33:10|||||||||13
1730910800000|2024-11-06 16:33:20|||||||||4
1730910810000|2024-11-06 16:33:30|||||||||6
1730910820000|2024-11-06 16:33:40|||||||||9
1730910830000|2024-11-06 16:33:50|||||||||6
1730910840000|2024-11-06 16:34:00|||||||||4
1730910850000|2024-11-06 16:34:10|||||||||5
1730910860000|2024-11-06 16:34:20|||||||||9
1730910870000|2024-11-06 16:34:30|||||||||9
1730910880000|2024-11-06 16:34:40|||||||||2
1730910890000|2024-11-06 16:34:50|||||||||17
1730910900000|2024-11-06 16:35:00|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|77
1730910910000|2024-11-06 16:35:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|10
1730910920000|2024-11-06 16:35:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|20
1730910930000|2024-11-06 16:35:30|||||||||8
1730910940000|2024-11-06 16:35:40|||||||||1
1730910950000|2024-11-06 16:35:50|||||||||10
1730910960000|2024-11-06 16:36:00|||||||||4
1730910970000|2024-11-06 16:36:10|||||||||5
1730910980000|2024-11-06 16:36:20|||||||||1
1730910990000|2024-11-06 16:36:30|||||||||2
1730911000000|2024-11-06 16:36:40|||||||||8
1730911010000|2024-11-06 16:36:50|||||||||9
1730911020000|2024-11-06 16:37:00|||||||||3
1730911030000|2024-11-06 16:37:10|||||||||1
1730911040000|2024-11-06 16:37:20|||||||||3
1730911050000|2024-11-06 16:37:30|||||||||11
1730911060000|2024-11-06 16:37:40|||||||||22
1730911070000|2024-11-06 16:37:50|||||||||3
1730911080000|2024-11-06 16:38:00|||||||||11
1730911090000|2024-11-06 16:38:10|||||||||5
1730911100000|2024-11-06 16:38:20|||||||||7
1730911110000|2024-11-06 16:38:30|||||||||4
1730911120000|2024-11-06 16:38:40|||||||||27
1730911130000|2024-11-06 16:38:50|||||||||10
1730911140000|2024-11-06 16:39:00|||||||||5
1730911150000|2024-11-06 16:39:10|||||||||5
1730911160000|2024-11-06 16:39:20|||||||||4
1730911170000|2024-11-06 16:39:30|||||||||32
1730911180000|2024-11-06 16:39:40|||||||||4
1730911190000|2024-11-06 16:39:50|||||||||11
1730911200000|2024-11-06 16:40:00|||||||||46
1730911210000|2024-11-06 16:40:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|57
1730911220000|2024-11-06 16:40:20|||||||||3
1730911230000|2024-11-06 16:40:30|||||||||3
1730911240000|2024-11-06 16:40:40|||||||||6
1730911250000|2024-11-06 16:40:50|||||||||12
1730911260000|2024-11-06 16:41:00|||||||||4
1730911270000|2024-11-06 16:41:10|||||||||2
1730911280000|2024-11-06 16:41:20|||||||||4
1730911290000|2024-11-06 16:41:30|||||||||9
1730911300000|2024-11-06 16:41:40|||||||||8
1730911310000|2024-11-06 16:41:50|||||||||4
1730911320000|2024-11-06 16:42:00|||||||||2
1730911330000|2024-11-06 16:42:10|||||||||5
1730911340000|2024-11-06 16:42:20|||||||||1
1730911350000|2024-11-06 16:42:30|||||||||10
1730911360000|2024-11-06 16:42:40|||||||||6
1730911370000|2024-11-06 16:42:50|||||||||19
1730911380000|2024-11-06 16:43:00|||||||||32
1730911390000|2024-11-06 16:43:10|||||||||9
1730911400000|2024-11-06 16:43:20|||||||||5
1730911410000|2024-11-06 16:43:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|17
1730911420000|2024-11-06 16:43:40|||||||||12
1730911430000|2024-11-06 16:43:50|||||||||6
1730911440000|2024-11-06 16:44:00|||||||||14
1730911450000|2024-11-06 16:44:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|26
1730911460000|2024-11-06 16:44:20|||||||||2
1730911470000|2024-11-06 16:44:30|||||||||4
1730911480000|2024-11-06 16:44:40|||||||||9
1730911490000|2024-11-06 16:44:50|||||||||3
1730911500000|2024-11-06 16:45:00|||||||||1
1730911510000|2024-11-06 16:45:10|||||||||100
1730911520000|2024-11-06 16:45:20|||||||||1
1730911530000|2024-11-06 16:45:30|||||||||11
1730911540000|2024-11-06 16:45:40|||||||||232
1730911560000|2024-11-06 16:46:00|||||||||2
1730911570000|2024-11-06 16:46:10|||||||||4
1730911580000|2024-11-06 16:46:20|||||||||6
1730911590000|2024-11-06 16:46:30|||||||||9
1730911600000|2024-11-06 16:46:40|||||||||45
1730911610000|2024-11-06 16:46:50|||||||||2
1730911620000|2024-11-06 16:47:00|||||||||2
1730911630000|2024-11-06 16:47:10|||||||||5
1730911640000|2024-11-06 16:47:20|||||||||3
1730911650000|2024-11-06 16:47:30|||||||||6
1730911660000|2024-11-06 16:47:40|||||||||1
1730911670000|2024-11-06 16:47:50|||||||||3
1730911680000|2024-11-06 16:48:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|10
1730911690000|2024-11-06 16:48:10|||||||||55
1730911700000|2024-11-06 16:48:20|||||||||41
1730911710000|2024-11-06 16:48:30|||||||||11
1730911720000|2024-11-06 16:48:40|||||||||89
1730911730000|2024-11-06 16:48:50|||||||||5
1730911740000|2024-11-06 16:49:00|||||||||4
1730911750000|2024-11-06 16:49:10|||||||||8
1730911760000|2024-11-06 16:49:20|||||||||11
1730911770000|2024-11-06 16:49:30|||||||||5
1730911780000|2024-11-06 16:49:40|||||||||6
1730911790000|2024-11-06 16:49:50|||||||||17
1730911800000|2024-11-06 16:50:00|||||||||11
1730911810000|2024-11-06 16:50:10|||||||||6
1730911820000|2024-11-06 16:50:20|||||||||9
1730911830000|2024-11-06 16:50:30|||||||||6
1730911840000|2024-11-06 16:50:40|||||||||7
1730911850000|2024-11-06 16:50:50|||||||||4
1730911860000|2024-11-06 16:51:00|||||||||8
1730911870000|2024-11-06 16:51:10|||||||||11
1730911880000|2024-11-06 16:51:20|||||||||4
1730911890000|2024-11-06 16:51:30|||||||||9
1730911900000|2024-11-06 16:51:40|||||||||18
1730911910000|2024-11-06 16:51:50|||||||||10
1730911920000|2024-11-06 16:52:00|||||||||6
1730911930000|2024-11-06 16:52:10|||||||||14
1730911940000|2024-11-06 16:52:20|||||||||6
1730911950000|2024-11-06 16:52:30|||||||||3
1730911960000|2024-11-06 16:52:40|||||||||5
1730911970000|2024-11-06 16:52:50|||||||||3
1730911980000|2024-11-06 16:53:00|||||||||7
1730911990000|2024-11-06 16:53:10|||||||||6
1730912000000|2024-11-06 16:53:20|||||||||9
1730912010000|2024-11-06 16:53:30|||||||||13
1730912020000|2024-11-06 16:53:40|||||||||3
1730912030000|2024-11-06 16:53:50|||||||||5
1730912040000|2024-11-06 16:54:00|||||||||10
1730912050000|2024-11-06 16:54:10|||||||||9
1730912060000|2024-11-06 16:54:20|||||||||5
1730912070000|2024-11-06 16:54:30|||||||||2
1730912080000|2024-11-06 16:54:40|||||||||9
1730912090000|2024-11-06 16:54:50|||||||||12
1730912100000|2024-11-06 16:55:00|||||||||12
1730912110000|2024-11-06 16:55:10|||||||||6
1730912120000|2024-11-06 16:55:20|||||||||7
1730912130000|2024-11-06 16:55:30|||||||||11
1730912140000|2024-11-06 16:55:40|||||||||6
1730912150000|2024-11-06 16:55:50|||||||||2
1730912160000|2024-11-06 16:56:00|||||||||3
1730912170000|2024-11-06 16:56:10|||||||||8
1730912180000|2024-11-06 16:56:20|||||||||8
1730912190000|2024-11-06 16:56:30|||||||||3
1730912200000|2024-11-06 16:56:40|||||||||1
1730912210000|2024-11-06 16:56:50|||||||||13
1730912220000|2024-11-06 16:57:00|||||||||3
1730912230000|2024-11-06 16:57:10|||||||||7
1730912240000|2024-11-06 16:57:20|||||||||3
1730912250000|2024-11-06 16:57:30|||||||||6
1730912260000|2024-11-06 16:57:40|||||||||11
1730912270000|2024-11-06 16:57:50|||||||||7
1730912280000|2024-11-06 16:58:00|||||||||4
1730912290000|2024-11-06 16:58:10|||||||||13
1730912300000|2024-11-06 16:58:20|||||||||5
1730912310000|2024-11-06 16:58:30|||||||||7
1730912320000|2024-11-06 16:58:40|||||||||3
1730912330000|2024-11-06 16:58:50|||||||||10
1730912340000|2024-11-06 16:59:00|||||||||2
1730912350000|2024-11-06 16:59:10|||||||||5
1730912360000|2024-11-06 16:59:20|||||||||4
1730912370000|2024-11-06 16:59:30|||||||||12
1730912380000|2024-11-06 16:59:40|||||||||5
1730912390000|2024-11-06 16:59:50|||||||||60
1730912400000|2024-11-06 17:00:00|||||||||9
1730912410000|2024-11-06 17:00:10|||||||||5
1730912420000|2024-11-06 17:00:20|||||||||4
1730912430000|2024-11-06 17:00:30|||||||||1
1730912440000|2024-11-06 17:00:40|||||||||6
1730912450000|2024-11-06 17:00:50|||||||||4
1730912460000|2024-11-06 17:01:00|||||||||2
1730912470000|2024-11-06 17:01:10|||||||||9
1730912480000|2024-11-06 17:01:20|||||||||6
1730912490000|2024-11-06 17:01:30|||||||||6
1730912500000|2024-11-06 17:01:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|32
1730912510000|2024-11-06 17:01:50|||||||||2
1730912520000|2024-11-06 17:02:00|||||||||1
1730912530000|2024-11-06 17:02:10|||||||||9
1730912540000|2024-11-06 17:02:20|16.32|16.16|16.36|16.2|16.36|16.2|16.32|16.16|22
1730912550000|2024-11-06 17:02:30|||||||||12
1730912560000|2024-11-06 17:02:40|||||||||20
1730912570000|2024-11-06 17:02:50|||||||||14
1730912580000|2024-11-06 17:03:00|||||||||9
1730912590000|2024-11-06 17:03:10|||||||||64
1730912600000|2024-11-06 17:03:20|||||||||19
1730912610000|2024-11-06 17:03:30|||||||||6
1730912620000|2024-11-06 17:03:40|||||||||2
1730912630000|2024-11-06 17:03:50|||||||||37
1730912640000|2024-11-06 17:04:00|||||||||63
1730912650000|2024-11-06 17:04:10|||||||||3
1730912660000|2024-11-06 17:04:20|||||||||12
1730912670000|2024-11-06 17:04:30|||||||||2
1730912680000|2024-11-06 17:04:40|||||||||5
1730912690000|2024-11-06 17:04:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|14
1730912700000|2024-11-06 17:05:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|169
1730912710000|2024-11-06 17:05:10|||||||||13
1730912720000|2024-11-06 17:05:20|||||||||14
1730912740000|2024-11-06 17:05:40|||||||||4
1730912750000|2024-11-06 17:05:50|||||||||1
1730912760000|2024-11-06 17:06:00|||||||||4
1730912770000|2024-11-06 17:06:10|||||||||16
1730912780000|2024-11-06 17:06:20|||||||||11
1730912790000|2024-11-06 17:06:30|||||||||4
1730912810000|2024-11-06 17:06:50|||||||||4
1730912820000|2024-11-06 17:07:00|||||||||10
1730912830000|2024-11-06 17:07:10|||||||||3
1730912840000|2024-11-06 17:07:20|||||||||2
1730912850000|2024-11-06 17:07:30|||||||||3
1730912860000|2024-11-06 17:07:40|||||||||1
1730912870000|2024-11-06 17:07:50|||||||||2
1730912880000|2024-11-06 17:08:00|||||||||4
1730912890000|2024-11-06 17:08:10|||||||||3
1730912900000|2024-11-06 17:08:20|||||||||8
1730912910000|2024-11-06 17:08:30|||||||||3
1730912920000|2024-11-06 17:08:40|||||||||2
1730912930000|2024-11-06 17:08:50|||||||||2
1730912940000|2024-11-06 17:09:00|||||||||5
1730912950000|2024-11-06 17:09:10|||||||||2
1730912960000|2024-11-06 17:09:20|||||||||4
1730912980000|2024-11-06 17:09:40|||||||||3
1730912990000|2024-11-06 17:09:50|||||||||8
1730913000000|2024-11-06 17:10:00|||||||||5
1730913010000|2024-11-06 17:10:10|||||||||9
1730913020000|2024-11-06 17:10:20|||||||||2
1730913030000|2024-11-06 17:10:30|||||||||5
1730913040000|2024-11-06 17:10:40|||||||||5
1730913050000|2024-11-06 17:10:50|||||||||6
1730913060000|2024-11-06 17:11:00|||||||||4
1730913070000|2024-11-06 17:11:10|||||||||5
1730913080000|2024-11-06 17:11:20|||||||||7
1730913090000|2024-11-06 17:11:30|||||||||6
1730913100000|2024-11-06 17:11:40|||||||||4
1730913110000|2024-11-06 17:11:50|||||||||6
1730913120000|2024-11-06 17:12:00|||||||||11
1730913130000|2024-11-06 17:12:10|||||||||7
1730913140000|2024-11-06 17:12:20|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|65
1730913150000|2024-11-06 17:12:30|||||||||9
1730913160000|2024-11-06 17:12:40|||||||||5
1730913170000|2024-11-06 17:12:50|||||||||5
1730913180000|2024-11-06 17:13:00|||||||||16
1730913190000|2024-11-06 17:13:10|||||||||15
1730913200000|2024-11-06 17:13:20|||||||||5
1730913210000|2024-11-06 17:13:30|||||||||13
1730913220000|2024-11-06 17:13:40|||||||||3
1730913230000|2024-11-06 17:13:50|||||||||2
1730913240000|2024-11-06 17:14:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|6
1730913250000|2024-11-06 17:14:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|8
1730913260000|2024-11-06 17:14:20|||||||||4
1730913270000|2024-11-06 17:14:30|||||||||3
1730913280000|2024-11-06 17:14:40|||||||||6
1730913290000|2024-11-06 17:14:50|||||||||6
1730913300000|2024-11-06 17:15:00|||||||||7
1730913310000|2024-11-06 17:15:10|||||||||5
1730913320000|2024-11-06 17:15:20|||||||||3
1730913330000|2024-11-06 17:15:30|||||||||3
1730913340000|2024-11-06 17:15:40|||||||||9
1730913350000|2024-11-06 17:15:50|||||||||11
1730913360000|2024-11-06 17:16:00|||||||||25
1730913370000|2024-11-06 17:16:10|||||||||8
1730913380000|2024-11-06 17:16:20|||||||||13
1730913390000|2024-11-06 17:16:30|||||||||1
1730913400000|2024-11-06 17:16:40|||||||||17
1730913410000|2024-11-06 17:16:50|||||||||28
1730913420000|2024-11-06 17:17:00|||||||||2
1730913430000|2024-11-06 17:17:10|||||||||2
1730913440000|2024-11-06 17:17:20|||||||||5
1730913450000|2024-11-06 17:17:30|||||||||11
1730913460000|2024-11-06 17:17:40|||||||||25
1730913470000|2024-11-06 17:17:50|||||||||16
1730913480000|2024-11-06 17:18:00|||||||||149
1730913490000|2024-11-06 17:18:10|||||||||6
1730913500000|2024-11-06 17:18:20|||||||||3
1730913510000|2024-11-06 17:18:30|||||||||7
1730913520000|2024-11-06 17:18:40|||||||||5
1730913530000|2024-11-06 17:18:50|||||||||7
1730913540000|2024-11-06 17:19:00|||||||||9
1730913550000|2024-11-06 17:19:10|||||||||4
1730913560000|2024-11-06 17:19:20|||||||||4
1730913570000|2024-11-06 17:19:30|||||||||2
1730913580000|2024-11-06 17:19:40|||||||||8
1730913590000|2024-11-06 17:19:50|||||||||9
1730913600000|2024-11-06 17:20:00|||||||||5
1730913610000|2024-11-06 17:20:10|||||||||7
1730913620000|2024-11-06 17:20:20|||||||||3
1730913630000|2024-11-06 17:20:30|||||||||2
1730913640000|2024-11-06 17:20:40|||||||||6
1730913650000|2024-11-06 17:20:50|||||||||6
1730913660000|2024-11-06 17:21:00|||||||||5
1730913670000|2024-11-06 17:21:10|||||||||9
1730913680000|2024-11-06 17:21:20|||||||||11
1730913690000|2024-11-06 17:21:30|||||||||6
1730913700000|2024-11-06 17:21:40|||||||||8
1730913710000|2024-11-06 17:21:50|||||||||4
1730913720000|2024-11-06 17:22:00|||||||||4
1730913730000|2024-11-06 17:22:10|||||||||2
1730913740000|2024-11-06 17:22:20|||||||||5
1730913750000|2024-11-06 17:22:30|||||||||11
1730913760000|2024-11-06 17:22:40|||||||||16
1730913770000|2024-11-06 17:22:50|||||||||3
1730913780000|2024-11-06 17:23:00|||||||||8
1730913790000|2024-11-06 17:23:10|||||||||16
1730913800000|2024-11-06 17:23:20|||||||||2
1730913810000|2024-11-06 17:23:30|||||||||8
1730913820000|2024-11-06 17:23:40|||||||||8
1730913830000|2024-11-06 17:23:50|||||||||9
1730913840000|2024-11-06 17:24:00|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|124
1730913850000|2024-11-06 17:24:10|||||||||14
1730913860000|2024-11-06 17:24:20|||||||||3
1730913870000|2024-11-06 17:24:30|||||||||299
1730913880000|2024-11-06 17:24:40|||||||||11
1730913890000|2024-11-06 17:24:50|||||||||4
1730913900000|2024-11-06 17:25:00|||||||||10
1730913910000|2024-11-06 17:25:10|||||||||7
1730913920000|2024-11-06 17:25:20|||||||||20
1730913930000|2024-11-06 17:25:30|||||||||1
1730913940000|2024-11-06 17:25:40|||||||||2
1730913950000|2024-11-06 17:25:50|||||||||9
1730913960000|2024-11-06 17:26:00|||||||||13
1730913970000|2024-11-06 17:26:10|||||||||2
1730913980000|2024-11-06 17:26:20|||||||||1
1730913990000|2024-11-06 17:26:30|||||||||2
1730914000000|2024-11-06 17:26:40|||||||||1
1730914010000|2024-11-06 17:26:50|||||||||3
1730914020000|2024-11-06 17:27:00|||||||||2
1730914030000|2024-11-06 17:27:10|||||||||16
1730914040000|2024-11-06 17:27:20|||||||||3
1730914050000|2024-11-06 17:27:30|||||||||7
1730914060000|2024-11-06 17:27:40|||||||||2
1730914070000|2024-11-06 17:27:50|||||||||2
1730914080000|2024-11-06 17:28:00|||||||||8
1730914090000|2024-11-06 17:28:10|||||||||2
1730914100000|2024-11-06 17:28:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1730914110000|2024-11-06 17:28:30|16.27|16.11|16.29|16.13|16.31|16.15|16.27|16.11|4
1730914120000|2024-11-06 17:28:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1730914130000|2024-11-06 17:28:50|||||||||8
1730914140000|2024-11-06 17:29:00|||||||||7
1730914150000|2024-11-06 17:29:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|7
1730914160000|2024-11-06 17:29:20|||||||||15
1730914170000|2024-11-06 17:29:30|||||||||4
1730914180000|2024-11-06 17:29:40|||||||||13
1730914190000|2024-11-06 17:29:50|||||||||14
1730914200000|2024-11-06 17:30:00|||||||||10
1730914210000|2024-11-06 17:30:10|||||||||7
1730914220000|2024-11-06 17:30:20|||||||||3
1730914240000|2024-11-06 17:30:40|||||||||1
1730914250000|2024-11-06 17:30:50|||||||||23
1730914260000|2024-11-06 17:31:00|||||||||8
1730914270000|2024-11-06 17:31:10|||||||||81
1730914280000|2024-11-06 17:31:20|||||||||5
1730914290000|2024-11-06 17:31:30|||||||||1
1730914300000|2024-11-06 17:31:40|||||||||1
1730914310000|2024-11-06 17:31:50|||||||||2
1730914330000|2024-11-06 17:32:10|||||||||6
1730914340000|2024-11-06 17:32:20|||||||||2
1730914360000|2024-11-06 17:32:40|||||||||4
1730914370000|2024-11-06 17:32:50|||||||||1
1730914380000|2024-11-06 17:33:00|||||||||1
1730914390000|2024-11-06 17:33:10|||||||||4
1730914400000|2024-11-06 17:33:20|||||||||2
1730914410000|2024-11-06 17:33:30|||||||||2
1730914420000|2024-11-06 17:33:40|||||||||6
1730914430000|2024-11-06 17:33:50|||||||||4
1730914440000|2024-11-06 17:34:00|||||||||2
1730914450000|2024-11-06 17:34:10|||||||||1
1730914460000|2024-11-06 17:34:20|||||||||2
1730914470000|2024-11-06 17:34:30|||||||||7
1730914480000|2024-11-06 17:34:40|||||||||1
1730914490000|2024-11-06 17:34:50|||||||||3
1730914500000|2024-11-06 17:35:00|||||||||5
1730914510000|2024-11-06 17:35:10|||||||||11
1730914520000|2024-11-06 17:35:20|||||||||3
1730914530000|2024-11-06 17:35:30|||||||||6
1730914540000|2024-11-06 17:35:40|||||||||10
1730914550000|2024-11-06 17:35:50|||||||||11
1730914560000|2024-11-06 17:36:00|||||||||14
1730914570000|2024-11-06 17:36:10|16.27|16.11|16.31|16.15|16.31|16.15|16.27|16.11|5
1730914580000|2024-11-06 17:36:20|||||||||192
1730914590000|2024-11-06 17:36:30|||||||||8
1730914600000|2024-11-06 17:36:40|||||||||3
1730914610000|2024-11-06 17:36:50|||||||||6
1730914620000|2024-11-06 17:37:00|||||||||4
1730914630000|2024-11-06 17:37:10|||||||||2
1730914640000|2024-11-06 17:37:20|||||||||8
1730914650000|2024-11-06 17:37:30|||||||||3
1730914660000|2024-11-06 17:37:40|||||||||17
1730914670000|2024-11-06 17:37:50|||||||||5
1730914680000|2024-11-06 17:38:00|||||||||5
1730914690000|2024-11-06 17:38:10|||||||||6
1730914700000|2024-11-06 17:38:20|||||||||3
1730914710000|2024-11-06 17:38:30|||||||||4
1730914720000|2024-11-06 17:38:40|||||||||3
1730914730000|2024-11-06 17:38:50|||||||||1
1730914740000|2024-11-06 17:39:00|||||||||8
1730914750000|2024-11-06 17:39:10|||||||||3
1730914760000|2024-11-06 17:39:20|||||||||21
1730914770000|2024-11-06 17:39:30|||||||||7
1730914780000|2024-11-06 17:39:40|||||||||2
1730914790000|2024-11-06 17:39:50|||||||||9
1730914800000|2024-11-06 17:40:00|||||||||3
1730914810000|2024-11-06 17:40:10|||||||||5
1730914820000|2024-11-06 17:40:20|||||||||13
1730914830000|2024-11-06 17:40:30|||||||||26
1730914840000|2024-11-06 17:40:40|||||||||2
1730914850000|2024-11-06 17:40:50|||||||||2
1730914860000|2024-11-06 17:41:00|||||||||4
1730914880000|2024-11-06 17:41:20|||||||||3
1730914890000|2024-11-06 17:41:30|||||||||3
1730914900000|2024-11-06 17:41:40|||||||||5
1730914910000|2024-11-06 17:41:50|||||||||5
1730914920000|2024-11-06 17:42:00|||||||||4
1730914930000|2024-11-06 17:42:10|||||||||6
1730914940000|2024-11-06 17:42:20|||||||||4
1730914950000|2024-11-06 17:42:30|||||||||2
1730914960000|2024-11-06 17:42:40|||||||||14
1730914970000|2024-11-06 17:42:50|||||||||7
1730914980000|2024-11-06 17:43:00|||||||||9
1730914990000|2024-11-06 17:43:10|||||||||1
1730915000000|2024-11-06 17:43:20|||||||||4
1730915010000|2024-11-06 17:43:30|||||||||14
1730915020000|2024-11-06 17:43:40|||||||||10
1730915030000|2024-11-06 17:43:50|||||||||5
1730915040000|2024-11-06 17:44:00|||||||||3
1730915050000|2024-11-06 17:44:10|||||||||18
1730915060000|2024-11-06 17:44:20|||||||||22
1730915070000|2024-11-06 17:44:30|||||||||9
1730915080000|2024-11-06 17:44:40|||||||||4
1730915090000|2024-11-06 17:44:50|||||||||11
1730915100000|2024-11-06 17:45:00|||||||||15
1730915110000|2024-11-06 17:45:10|||||||||9
1730915120000|2024-11-06 17:45:20|||||||||27
1730915130000|2024-11-06 17:45:30|||||||||7
1730915140000|2024-11-06 17:45:40|||||||||7
1730915150000|2024-11-06 17:45:50|||||||||1
1730915160000|2024-11-06 17:46:00|||||||||3
1730915170000|2024-11-06 17:46:10|||||||||2
1730915180000|2024-11-06 17:46:20|||||||||11
1730915190000|2024-11-06 17:46:30|||||||||1
1730915200000|2024-11-06 17:46:40|||||||||10
1730915210000|2024-11-06 17:46:50|||||||||20
1730915220000|2024-11-06 17:47:00|||||||||5
1730915230000|2024-11-06 17:47:10|||||||||3
1730915240000|2024-11-06 17:47:20|||||||||10
1730915260000|2024-11-06 17:47:40|||||||||6
1730915270000|2024-11-06 17:47:50|||||||||9
1730915280000|2024-11-06 17:48:00|||||||||9
1730915290000|2024-11-06 17:48:10|||||||||9
1730915300000|2024-11-06 17:48:20|||||||||18
1730915310000|2024-11-06 17:48:30|||||||||5
1730915320000|2024-11-06 17:48:40|||||||||2
1730915330000|2024-11-06 17:48:50|||||||||3
1730915340000|2024-11-06 17:49:00|||||||||3
1730915350000|2024-11-06 17:49:10|||||||||1
1730915360000|2024-11-06 17:49:20|||||||||5
1730915370000|2024-11-06 17:49:30|||||||||3
1730915380000|2024-11-06 17:49:40|||||||||4
1730915390000|2024-11-06 17:49:50|||||||||3
1730915400000|2024-11-06 17:50:00|||||||||3
1730915410000|2024-11-06 17:50:10|||||||||6
1730915420000|2024-11-06 17:50:20|||||||||8
1730915430000|2024-11-06 17:50:30|||||||||2
1730915440000|2024-11-06 17:50:40|||||||||16
1730915450000|2024-11-06 17:50:50|||||||||36
1730915460000|2024-11-06 17:51:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|29
1730915470000|2024-11-06 17:51:10|||||||||72
1730915480000|2024-11-06 17:51:20|||||||||1
1730915490000|2024-11-06 17:51:30|||||||||4
1730915500000|2024-11-06 17:51:40|||||||||8
1730915510000|2024-11-06 17:51:50|||||||||1
1730915520000|2024-11-06 17:52:00|||||||||1
1730915540000|2024-11-06 17:52:20|||||||||4
1730915550000|2024-11-06 17:52:30|||||||||3
1730915570000|2024-11-06 17:52:50|||||||||3
1730915580000|2024-11-06 17:53:00|||||||||7
1730915590000|2024-11-06 17:53:10|||||||||7
1730915600000|2024-11-06 17:53:20|||||||||1
1730915610000|2024-11-06 17:53:30|||||||||15
1730915620000|2024-11-06 17:53:40|||||||||3
1730915630000|2024-11-06 17:53:50|||||||||19
1730915640000|2024-11-06 17:54:00|||||||||1
1730915650000|2024-11-06 17:54:10|||||||||6
1730915660000|2024-11-06 17:54:20|||||||||2
1730915670000|2024-11-06 17:54:30|||||||||5
1730915680000|2024-11-06 17:54:40|||||||||2
1730915690000|2024-11-06 17:54:50|||||||||1
1730915700000|2024-11-06 17:55:00|||||||||7
1730915710000|2024-11-06 17:55:10|||||||||2
1730915720000|2024-11-06 17:55:20|||||||||3
1730915730000|2024-11-06 17:55:30|||||||||13
1730915740000|2024-11-06 17:55:40|||||||||3
1730915750000|2024-11-06 17:55:50|||||||||33
1730915760000|2024-11-06 17:56:00|||||||||23
1730915770000|2024-11-06 17:56:10|||||||||6
1730915780000|2024-11-06 17:56:20|||||||||8
1730915790000|2024-11-06 17:56:30|||||||||2
1730915800000|2024-11-06 17:56:40|||||||||5
1730915810000|2024-11-06 17:56:50|||||||||5
1730915820000|2024-11-06 17:57:00|||||||||3
1730915830000|2024-11-06 17:57:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|12
1730915840000|2024-11-06 17:57:20|||||||||4
1730915850000|2024-11-06 17:57:30|||||||||2
1730915860000|2024-11-06 17:57:40|||||||||32
1730915870000|2024-11-06 17:57:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|59
1730915880000|2024-11-06 17:58:00|||||||||7
1730915890000|2024-11-06 17:58:10|||||||||2
1730915900000|2024-11-06 17:58:20|||||||||1
1730915910000|2024-11-06 17:58:30|||||||||3
1730915920000|2024-11-06 17:58:40|||||||||14
1730915930000|2024-11-06 17:58:50|||||||||11
1730915940000|2024-11-06 17:59:00|||||||||5
1730915950000|2024-11-06 17:59:10|||||||||1
1730915960000|2024-11-06 17:59:20|||||||||2
1730915970000|2024-11-06 17:59:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|81
1730915980000|2024-11-06 17:59:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|6
1730915990000|2024-11-06 17:59:50|||||||||4
1730916000000|2024-11-06 18:00:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1730916010000|2024-11-06 18:00:10|||||||||10
1730916020000|2024-11-06 18:00:20|||||||||15
1730916030000|2024-11-06 18:00:30|||||||||4
1730916040000|2024-11-06 18:00:40|||||||||1
1730916060000|2024-11-06 18:01:00|||||||||1
1730916070000|2024-11-06 18:01:10|||||||||2
1730916080000|2024-11-06 18:01:20|||||||||2
1730916090000|2024-11-06 18:01:30|||||||||1
1730916100000|2024-11-06 18:01:40|||||||||4
1730916110000|2024-11-06 18:01:50|||||||||10
1730916120000|2024-11-06 18:02:00|16.36|16.2|16.37|16.21|16.37|16.21|16.36|16.2|406
1730916130000|2024-11-06 18:02:10|||||||||50
1730916140000|2024-11-06 18:02:20|16.41|16.25|16.37|16.21|16.41|16.25|16.37|16.21|12
1730916150000|2024-11-06 18:02:30|||||||||1
1730916160000|2024-11-06 18:02:40|||||||||4
1730916170000|2024-11-06 18:02:50|||||||||2
1730916180000|2024-11-06 18:03:00|||||||||10
1730916190000|2024-11-06 18:03:10|||||||||5
1730916200000|2024-11-06 18:03:20|||||||||13
1730916210000|2024-11-06 18:03:30|||||||||1
1730916220000|2024-11-06 18:03:40|||||||||14
1730916230000|2024-11-06 18:03:50|||||||||2
1730916240000|2024-11-06 18:04:00|||||||||3
1730916250000|2024-11-06 18:04:10|||||||||1
1730916260000|2024-11-06 18:04:20|||||||||2
1730916270000|2024-11-06 18:04:30|||||||||2
1730916280000|2024-11-06 18:04:40|||||||||4
1730916290000|2024-11-06 18:04:50|||||||||16
1730916300000|2024-11-06 18:05:00|||||||||2
1730916310000|2024-11-06 18:05:10|||||||||2
1730916320000|2024-11-06 18:05:20|||||||||11
1730916340000|2024-11-06 18:05:40|||||||||11
1730916350000|2024-11-06 18:05:50|||||||||1
1730916360000|2024-11-06 18:06:00|||||||||1
1730916380000|2024-11-06 18:06:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|15
1730916390000|2024-11-06 18:06:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|58
1730916400000|2024-11-06 18:06:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|9
1730916410000|2024-11-06 18:06:50|||||||||2
1730916420000|2024-11-06 18:07:00|||||||||11
1730916440000|2024-11-06 18:07:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|64
1730916450000|2024-11-06 18:07:30|||||||||16
1730916460000|2024-11-06 18:07:40|||||||||9
1730916470000|2024-11-06 18:07:50|||||||||7
1730916480000|2024-11-06 18:08:00|||||||||2
1730916490000|2024-11-06 18:08:10|||||||||4
1730916500000|2024-11-06 18:08:20|||||||||4
1730916510000|2024-11-06 18:08:30|||||||||13
1730916520000|2024-11-06 18:08:40|||||||||2
1730916540000|2024-11-06 18:09:00|||||||||1
1730916550000|2024-11-06 18:09:10|||||||||7
1730916560000|2024-11-06 18:09:20|||||||||6
1730916570000|2024-11-06 18:09:30|||||||||6
1730916580000|2024-11-06 18:09:40|||||||||2
1730916590000|2024-11-06 18:09:50|||||||||1
1730916610000|2024-11-06 18:10:10|||||||||12
1730916620000|2024-11-06 18:10:20|||||||||4
1730916630000|2024-11-06 18:10:30|||||||||7
1730916640000|2024-11-06 18:10:40|||||||||17
1730916650000|2024-11-06 18:10:50|||||||||3
1730916660000|2024-11-06 18:11:00|||||||||4
1730916670000|2024-11-06 18:11:10|||||||||3
1730916680000|2024-11-06 18:11:20|||||||||12
1730916690000|2024-11-06 18:11:30|||||||||5
1730916700000|2024-11-06 18:11:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|17
1730916710000|2024-11-06 18:11:50|||||||||7
1730916720000|2024-11-06 18:12:00|||||||||10
1730916740000|2024-11-06 18:12:20|||||||||1
1730916750000|2024-11-06 18:12:30|||||||||10
1730916760000|2024-11-06 18:12:40|||||||||3
1730916770000|2024-11-06 18:12:50|||||||||2
1730916780000|2024-11-06 18:13:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|131
1730916790000|2024-11-06 18:13:10|||||||||38
1730916800000|2024-11-06 18:13:20|||||||||4
1730916810000|2024-11-06 18:13:30|||||||||59
1730916820000|2024-11-06 18:13:40|||||||||10
1730916830000|2024-11-06 18:13:50|||||||||2
1730916840000|2024-11-06 18:14:00|||||||||1
1730916850000|2024-11-06 18:14:10|||||||||26
1730916860000|2024-11-06 18:14:20|||||||||2
1730916870000|2024-11-06 18:14:30|||||||||7
1730916880000|2024-11-06 18:14:40|||||||||40
1730916890000|2024-11-06 18:14:50|||||||||14
1730916900000|2024-11-06 18:15:00|||||||||14
1730916910000|2024-11-06 18:15:10|||||||||10
1730916920000|2024-11-06 18:15:20|||||||||10
1730916930000|2024-11-06 18:15:30|||||||||6
1730916940000|2024-11-06 18:15:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|62
1730916950000|2024-11-06 18:15:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|79
1730916980000|2024-11-06 18:16:20|||||||||2
1730917000000|2024-11-06 18:16:40|||||||||1
1730917010000|2024-11-06 18:16:50|||||||||1
1730917020000|2024-11-06 18:17:00|||||||||1
1730917030000|2024-11-06 18:17:10|||||||||5
1730917040000|2024-11-06 18:17:20|||||||||2
1730917050000|2024-11-06 18:17:30|||||||||5
1730917070000|2024-11-06 18:17:50|||||||||2
1730917080000|2024-11-06 18:18:00|||||||||6
1730917090000|2024-11-06 18:18:10|||||||||1
1730917100000|2024-11-06 18:18:20|||||||||3
1730917110000|2024-11-06 18:18:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|76
1730917120000|2024-11-06 18:18:40|||||||||8
1730917130000|2024-11-06 18:18:50|||||||||11
1730917140000|2024-11-06 18:19:00|||||||||8
1730917150000|2024-11-06 18:19:10|||||||||7
1730917160000|2024-11-06 18:19:20|||||||||23
1730917170000|2024-11-06 18:19:30|||||||||5
1730917180000|2024-11-06 18:19:40|||||||||2
1730917190000|2024-11-06 18:19:50|||||||||11
1730917200000|2024-11-06 18:20:00|||||||||4
1730917210000|2024-11-06 18:20:10|||||||||6
1730917220000|2024-11-06 18:20:20|||||||||19
1730917230000|2024-11-06 18:20:30|||||||||4
1730917240000|2024-11-06 18:20:40|||||||||4
1730917250000|2024-11-06 18:20:50|||||||||5
1730917260000|2024-11-06 18:21:00|||||||||12
1730917270000|2024-11-06 18:21:10|||||||||11
1730917280000|2024-11-06 18:21:20|||||||||20
1730917290000|2024-11-06 18:21:30|||||||||5
1730917300000|2024-11-06 18:21:40|||||||||4
1730917310000|2024-11-06 18:21:50|||||||||7
1730917320000|2024-11-06 18:22:00|||||||||12
1730917330000|2024-11-06 18:22:10|||||||||6
1730917340000|2024-11-06 18:22:20|||||||||4
1730917350000|2024-11-06 18:22:30|||||||||7
1730917360000|2024-11-06 18:22:40|||||||||6
1730917370000|2024-11-06 18:22:50|||||||||23
1730917380000|2024-11-06 18:23:00|||||||||7
1730917390000|2024-11-06 18:23:10|||||||||15
1730917400000|2024-11-06 18:23:20|||||||||11
1730917410000|2024-11-06 18:23:30|||||||||1
1730917420000|2024-11-06 18:23:40|||||||||7
1730917430000|2024-11-06 18:23:50|||||||||5
1730917440000|2024-11-06 18:24:00|||||||||4
1730917450000|2024-11-06 18:24:10|||||||||11
1730917460000|2024-11-06 18:24:20|||||||||15
1730917470000|2024-11-06 18:24:30|||||||||2
1730917480000|2024-11-06 18:24:40|||||||||7
1730917490000|2024-11-06 18:24:50|||||||||9
1730917500000|2024-11-06 18:25:00|||||||||2
1730917510000|2024-11-06 18:25:10|||||||||10
1730917520000|2024-11-06 18:25:20|||||||||13
1730917530000|2024-11-06 18:25:30|||||||||4
1730917540000|2024-11-06 18:25:40|||||||||43
1730917550000|2024-11-06 18:25:50|||||||||8
1730917560000|2024-11-06 18:26:00|||||||||6
1730917570000|2024-11-06 18:26:10|||||||||7
1730917580000|2024-11-06 18:26:20|||||||||12
1730917590000|2024-11-06 18:26:30|||||||||5
1730917600000|2024-11-06 18:26:40|||||||||7
1730917610000|2024-11-06 18:26:50|||||||||2
1730917620000|2024-11-06 18:27:00|||||||||2
1730917630000|2024-11-06 18:27:10|||||||||121
1730917640000|2024-11-06 18:27:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|28
1730917650000|2024-11-06 18:27:30|||||||||10
1730917660000|2024-11-06 18:27:40|||||||||19
1730917670000|2024-11-06 18:27:50|||||||||9
1730917680000|2024-11-06 18:28:00|||||||||8
1730917690000|2024-11-06 18:28:10|||||||||1
1730917700000|2024-11-06 18:28:20|||||||||20
1730917710000|2024-11-06 18:28:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|16
1730917720000|2024-11-06 18:28:40|||||||||21
1730917730000|2024-11-06 18:28:50|||||||||11
1730917740000|2024-11-06 18:29:00|16.31|16.15|16.31|16.15|16.34|16.18|16.31|16.15|5
1730917750000|2024-11-06 18:29:10|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|6
1730917760000|2024-11-06 18:29:20|||||||||2
1730917770000|2024-11-06 18:29:30|||||||||7
1730917780000|2024-11-06 18:29:40|||||||||10
1730917790000|2024-11-06 18:29:50|||||||||15
1730917800000|2024-11-06 18:30:00|||||||||4
1730917810000|2024-11-06 18:30:10|||||||||11
1730917820000|2024-11-06 18:30:20|||||||||6
1730917830000|2024-11-06 18:30:30|||||||||15
1730917840000|2024-11-06 18:30:40|||||||||1
1730917850000|2024-11-06 18:30:50|||||||||176
1730917860000|2024-11-06 18:31:00|||||||||1
1730917870000|2024-11-06 18:31:10|||||||||8
1730917880000|2024-11-06 18:31:20|||||||||1
1730917890000|2024-11-06 18:31:30|||||||||18
1730917900000|2024-11-06 18:31:40|||||||||8
1730917910000|2024-11-06 18:31:50|||||||||9
1730917920000|2024-11-06 18:32:00|||||||||17
1730917930000|2024-11-06 18:32:10|||||||||2
1730917940000|2024-11-06 18:32:20|||||||||9
1730917950000|2024-11-06 18:32:30|||||||||5
1730917960000|2024-11-06 18:32:40|||||||||18
1730917970000|2024-11-06 18:32:50|||||||||3
1730917980000|2024-11-06 18:33:00|||||||||7
1730917990000|2024-11-06 18:33:10|||||||||12
1730918000000|2024-11-06 18:33:20|||||||||9
1730918010000|2024-11-06 18:33:30|||||||||10
1730918020000|2024-11-06 18:33:40|||||||||8
1730918030000|2024-11-06 18:33:50|||||||||7
1730918040000|2024-11-06 18:34:00|||||||||7
1730918050000|2024-11-06 18:34:10|||||||||12
1730918060000|2024-11-06 18:34:20|||||||||18
1730918070000|2024-11-06 18:34:30|||||||||9
1730918080000|2024-11-06 18:34:40|||||||||19
1730918090000|2024-11-06 18:34:50|||||||||14
1730918100000|2024-11-06 18:35:00|||||||||13
1730918110000|2024-11-06 18:35:10|||||||||6
1730918120000|2024-11-06 18:35:20|||||||||6
1730918130000|2024-11-06 18:35:30|||||||||47
1730918140000|2024-11-06 18:35:40|||||||||5
1730918150000|2024-11-06 18:35:50|||||||||2
1730918160000|2024-11-06 18:36:00|||||||||6
1730918170000|2024-11-06 18:36:10|||||||||8
1730918180000|2024-11-06 18:36:20|||||||||19
1730918190000|2024-11-06 18:36:30|||||||||151
1730918200000|2024-11-06 18:36:40|||||||||1
1730918210000|2024-11-06 18:36:50|||||||||7
1730918220000|2024-11-06 18:37:00|||||||||2
1730918230000|2024-11-06 18:37:10|||||||||10
1730918240000|2024-11-06 18:37:20|||||||||4
1730918250000|2024-11-06 18:37:30|||||||||7
1730918260000|2024-11-06 18:37:40|||||||||3
1730918270000|2024-11-06 18:37:50|||||||||9
1730918280000|2024-11-06 18:38:00|||||||||7
1730918290000|2024-11-06 18:38:10|||||||||12
1730918300000|2024-11-06 18:38:20|||||||||10
1730918310000|2024-11-06 18:38:30|||||||||25
1730918320000|2024-11-06 18:38:40|||||||||18
1730918330000|2024-11-06 18:38:50|||||||||1
1730918340000|2024-11-06 18:39:00|||||||||7
1730918350000|2024-11-06 18:39:10|||||||||1
1730918360000|2024-11-06 18:39:20|||||||||17
1730918370000|2024-11-06 18:39:30|||||||||12
1730918380000|2024-11-06 18:39:40|||||||||12
1730918390000|2024-11-06 18:39:50|||||||||14
1730918400000|2024-11-06 18:40:00|||||||||4
1730918410000|2024-11-06 18:40:10|||||||||11
1730918420000|2024-11-06 18:40:20|||||||||1
1730918430000|2024-11-06 18:40:30|||||||||6
1730918440000|2024-11-06 18:40:40|||||||||1
1730918450000|2024-11-06 18:40:50|||||||||9
1730918460000|2024-11-06 18:41:00|||||||||1
1730918470000|2024-11-06 18:41:10|||||||||9
1730918480000|2024-11-06 18:41:20|||||||||10
1730918490000|2024-11-06 18:41:30|||||||||4
1730918500000|2024-11-06 18:41:40|||||||||22
1730918520000|2024-11-06 18:42:00|||||||||13
1730918530000|2024-11-06 18:42:10|||||||||6
1730918540000|2024-11-06 18:42:20|||||||||22
1730918550000|2024-11-06 18:42:30|||||||||1379
1730918560000|2024-11-06 18:42:40|||||||||2
1730918570000|2024-11-06 18:42:50|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|10
1730918580000|2024-11-06 18:43:00|||||||||7
1730918590000|2024-11-06 18:43:10|||||||||1
1730918610000|2024-11-06 18:43:30|||||||||11
1730918620000|2024-11-06 18:43:40|||||||||9
1730918630000|2024-11-06 18:43:50|||||||||7
1730918640000|2024-11-06 18:44:00|||||||||7
1730918650000|2024-11-06 18:44:10|||||||||5
1730918660000|2024-11-06 18:44:20|||||||||1
1730918670000|2024-11-06 18:44:30|||||||||6
1730918680000|2024-11-06 18:44:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|12
1730918690000|2024-11-06 18:44:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|183
1730918700000|2024-11-06 18:45:00|||||||||11
1730918710000|2024-11-06 18:45:10|||||||||8
1730918740000|2024-11-06 18:45:40|||||||||151
1730918780000|2024-11-06 18:46:20|||||||||2
1730918790000|2024-11-06 18:46:30|||||||||16
1730918800000|2024-11-06 18:46:40|||||||||144
1730918810000|2024-11-06 18:46:50|||||||||13
1730918830000|2024-11-06 18:47:10|||||||||2
1730918850000|2024-11-06 18:47:30|||||||||1
1730918860000|2024-11-06 18:47:40|||||||||2
1730918870000|2024-11-06 18:47:50|||||||||11
1730918880000|2024-11-06 18:48:00|||||||||10
1730918890000|2024-11-06 18:48:10|||||||||1
1730918900000|2024-11-06 18:48:20|||||||||12
1730918920000|2024-11-06 18:48:40|||||||||11
1730918930000|2024-11-06 18:48:50|||||||||3
1730918940000|2024-11-06 18:49:00|||||||||6
1730918960000|2024-11-06 18:49:20|||||||||11
1730918970000|2024-11-06 18:49:30|||||||||9
1730918980000|2024-11-06 18:49:40|||||||||15
1730918990000|2024-11-06 18:49:50|||||||||7
1730919000000|2024-11-06 18:50:00|||||||||1
1730919010000|2024-11-06 18:50:10|||||||||55
1730919020000|2024-11-06 18:50:20|||||||||1
1730919030000|2024-11-06 18:50:30|||||||||5
1730919040000|2024-11-06 18:50:40|||||||||4
1730919050000|2024-11-06 18:50:50|||||||||11
1730919070000|2024-11-06 18:51:10|||||||||7
1730919080000|2024-11-06 18:51:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|130
1730919090000|2024-11-06 18:51:30|||||||||1
1730919150000|2024-11-06 18:52:30|||||||||1
1730919160000|2024-11-06 18:52:40|||||||||1
1730919170000|2024-11-06 18:52:50|||||||||2
1730919180000|2024-11-06 18:53:00|||||||||1
1730919190000|2024-11-06 18:53:10|||||||||8
1730919200000|2024-11-06 18:53:20|16.34|16.18|16.31|16.15|16.34|16.18|16.31|16.15|208
1730919210000|2024-11-06 18:53:30|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|54
1730919280000|2024-11-06 18:54:40|||||||||2
1730919300000|2024-11-06 18:55:00|||||||||2
1730919310000|2024-11-06 18:55:10|||||||||4
1730919320000|2024-11-06 18:55:20|||||||||8
1730919330000|2024-11-06 18:55:30|||||||||5
1730919340000|2024-11-06 18:55:40|||||||||5
1730919350000|2024-11-06 18:55:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|152
1730919360000|2024-11-06 18:56:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|26
1730919380000|2024-11-06 18:56:20|||||||||3
1730919390000|2024-11-06 18:56:30|||||||||3
1730919430000|2024-11-06 18:57:10|||||||||1
1730919450000|2024-11-06 18:57:30|||||||||7
1730919470000|2024-11-06 18:57:50|||||||||6
1730919480000|2024-11-06 18:58:00|||||||||6
1730919490000|2024-11-06 18:58:10|||||||||6
1730919500000|2024-11-06 18:58:20|||||||||5
1730919510000|2024-11-06 18:58:30|||||||||1
1730919520000|2024-11-06 18:58:40|||||||||5
1730919530000|2024-11-06 18:58:50|||||||||1
1730919540000|2024-11-06 18:59:00|||||||||5
1730919550000|2024-11-06 18:59:10|||||||||5
1730919560000|2024-11-06 18:59:20|||||||||14
1730919570000|2024-11-06 18:59:30|||||||||12
1730919590000|2024-11-06 18:59:50|||||||||14
1730919610000|2024-11-06 19:00:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|32
1730919620000|2024-11-06 19:00:20|||||||||59
1730919640000|2024-11-06 19:00:40|||||||||21
1730919670000|2024-11-06 19:01:10|||||||||1
1730919680000|2024-11-06 19:01:20|||||||||1
1730919690000|2024-11-06 19:01:30|||||||||2
1730919710000|2024-11-06 19:01:50|||||||||10
1730919720000|2024-11-06 19:02:00|||||||||3
1730919730000|2024-11-06 19:02:10|||||||||2
1730919740000|2024-11-06 19:02:20|||||||||1
1730919750000|2024-11-06 19:02:30|||||||||4
1730919760000|2024-11-06 19:02:40|||||||||1
1730919770000|2024-11-06 19:02:50|||||||||2
1730919780000|2024-11-06 19:03:00|||||||||2
1730919790000|2024-11-06 19:03:10|||||||||9
1730919800000|2024-11-06 19:03:20|||||||||1
1730919810000|2024-11-06 19:03:30|||||||||1
1730919820000|2024-11-06 19:03:40|||||||||4
1730919830000|2024-11-06 19:03:50|||||||||2
1730919840000|2024-11-06 19:04:00|||||||||28
1730919850000|2024-11-06 19:04:10|||||||||7
1730919860000|2024-11-06 19:04:20|||||||||2
1730919870000|2024-11-06 19:04:30|||||||||21
1730919880000|2024-11-06 19:04:40|||||||||6
1730919890000|2024-11-06 19:04:50|||||||||3
1730919900000|2024-11-06 19:05:00|||||||||6
1730919920000|2024-11-06 19:05:20|||||||||3
1730919940000|2024-11-06 19:05:40|||||||||2
1730919960000|2024-11-06 19:06:00|||||||||1
1730919970000|2024-11-06 19:06:10|||||||||5
1730919980000|2024-11-06 19:06:20|||||||||7
1730919990000|2024-11-06 19:06:30|||||||||12
1730920010000|2024-11-06 19:06:50|||||||||4
1730920020000|2024-11-06 19:07:00|||||||||96
1730920030000|2024-11-06 19:07:10|||||||||24
1730920040000|2024-11-06 19:07:20|||||||||6
1730920050000|2024-11-06 19:07:30|||||||||27
1730920060000|2024-11-06 19:07:40|||||||||12
1730920070000|2024-11-06 19:07:50|||||||||5
1730920090000|2024-11-06 19:08:10|||||||||12
1730920140000|2024-11-06 19:09:00|||||||||2
1730920170000|2024-11-06 19:09:30|||||||||6
1730920180000|2024-11-06 19:09:40|||||||||3
1730920210000|2024-11-06 19:10:10|||||||||10
1730920220000|2024-11-06 19:10:20|||||||||1
1730920230000|2024-11-06 19:10:30|||||||||4
1730920250000|2024-11-06 19:10:50|||||||||6
1730920270000|2024-11-06 19:11:10|||||||||1
1730920290000|2024-11-06 19:11:30|||||||||4
1730920300000|2024-11-06 19:11:40|||||||||3
1730920310000|2024-11-06 19:11:50|||||||||7
1730920320000|2024-11-06 19:12:00|||||||||1
1730920330000|2024-11-06 19:12:10|||||||||7
1730920370000|2024-11-06 19:12:50|||||||||1
1730920380000|2024-11-06 19:13:00|||||||||4
1730920400000|2024-11-06 19:13:20|||||||||1
1730920430000|2024-11-06 19:13:50|||||||||1
1730920450000|2024-11-06 19:14:10|||||||||4
1730920460000|2024-11-06 19:14:20|||||||||1
1730920470000|2024-11-06 19:14:30|||||||||1
1730920480000|2024-11-06 19:14:40|||||||||9
1730920490000|2024-11-06 19:14:50|||||||||39
1730920500000|2024-11-06 19:15:00|||||||||6
1730920510000|2024-11-06 19:15:10|||||||||4
1730920520000|2024-11-06 19:15:20|||||||||5
1730920530000|2024-11-06 19:15:30|||||||||4
1730920540000|2024-11-06 19:15:40|||||||||2
1730920550000|2024-11-06 19:15:50|||||||||17
1730920560000|2024-11-06 19:16:00|||||||||7
1730920570000|2024-11-06 19:16:10|||||||||64
1730920580000|2024-11-06 19:16:20|||||||||2
1730920590000|2024-11-06 19:16:30|||||||||1
1730920600000|2024-11-06 19:16:40|||||||||8
1730920610000|2024-11-06 19:16:50|||||||||1
1730920630000|2024-11-06 19:17:10|||||||||2
1730920640000|2024-11-06 19:17:20|||||||||15
1730920650000|2024-11-06 19:17:30|||||||||22
1730920660000|2024-11-06 19:17:40|||||||||36
1730920670000|2024-11-06 19:17:50|||||||||10
1730920680000|2024-11-06 19:18:00|||||||||15
1730920690000|2024-11-06 19:18:10|||||||||12
1730920700000|2024-11-06 19:18:20|||||||||10
1730920710000|2024-11-06 19:18:30|||||||||39
1730920720000|2024-11-06 19:18:40|16.31|16.15|16.34|16.18|16.34|16.18|16.31|16.15|5
1730920730000|2024-11-06 19:18:50|||||||||71
1730920740000|2024-11-06 19:19:00|||||||||3
1730920750000|2024-11-06 19:19:10|||||||||1
1730920760000|2024-11-06 19:19:20|||||||||9
1730920770000|2024-11-06 19:19:30|||||||||3
1730920780000|2024-11-06 19:19:40|||||||||1
1730920790000|2024-11-06 19:19:50|||||||||5
1730920800000|2024-11-06 19:20:00|||||||||1
1730920810000|2024-11-06 19:20:10|||||||||1
1730920820000|2024-11-06 19:20:20|||||||||2
1730920830000|2024-11-06 19:20:30|||||||||1
1730920840000|2024-11-06 19:20:40|||||||||1
1730920850000|2024-11-06 19:20:50|||||||||10
1730920860000|2024-11-06 19:21:00|||||||||3
1730920870000|2024-11-06 19:21:10|||||||||9
1730920880000|2024-11-06 19:21:20|||||||||8
1730920890000|2024-11-06 19:21:30|||||||||9
1730920900000|2024-11-06 19:21:40|||||||||3
1730920910000|2024-11-06 19:21:50|||||||||17
1730920920000|2024-11-06 19:22:00|||||||||1
1730920930000|2024-11-06 19:22:10|||||||||6
1730920940000|2024-11-06 19:22:20|||||||||6
1730920950000|2024-11-06 19:22:30|||||||||24
1730920960000|2024-11-06 19:22:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1730920970000|2024-11-06 19:22:50|||||||||8
1730920980000|2024-11-06 19:23:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|2
1730921000000|2024-11-06 19:23:20|||||||||1
1730921010000|2024-11-06 19:23:30|||||||||1
1730921030000|2024-11-06 19:23:50|||||||||8
1730921040000|2024-11-06 19:24:00|||||||||1
1730921060000|2024-11-06 19:24:20|||||||||8
1730921070000|2024-11-06 19:24:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|6
1730921080000|2024-11-06 19:24:40|||||||||1
1730921090000|2024-11-06 19:24:50|||||||||1
1730921100000|2024-11-06 19:25:00|||||||||1
1730921110000|2024-11-06 19:25:10|||||||||1
1730921120000|2024-11-06 19:25:20|||||||||10
1730921130000|2024-11-06 19:25:30|||||||||9
1730921140000|2024-11-06 19:25:40|||||||||1
1730921160000|2024-11-06 19:26:00|||||||||6
1730921170000|2024-11-06 19:26:10|||||||||9
1730921180000|2024-11-06 19:26:20|||||||||2
1730921190000|2024-11-06 19:26:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|50
1730921200000|2024-11-06 19:26:40|||||||||15
1730921210000|2024-11-06 19:26:50|||||||||5
1730921230000|2024-11-06 19:27:10|||||||||18
1730921240000|2024-11-06 19:27:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|10
1730921250000|2024-11-06 19:27:30|||||||||2
1730921260000|2024-11-06 19:27:40|||||||||12
1730921270000|2024-11-06 19:27:50|||||||||1
1730921290000|2024-11-06 19:28:10|||||||||5
1730921300000|2024-11-06 19:28:20|||||||||1
1730921310000|2024-11-06 19:28:30|||||||||2
1730921330000|2024-11-06 19:28:50|||||||||13
1730921340000|2024-11-06 19:29:00|||||||||2
1730921360000|2024-11-06 19:29:20|||||||||3
1730921370000|2024-11-06 19:29:30|||||||||7
1730921380000|2024-11-06 19:29:40|||||||||1
1730921390000|2024-11-06 19:29:50|||||||||8
1730921400000|2024-11-06 19:30:00|||||||||8
1730921410000|2024-11-06 19:30:10|||||||||4
1730921420000|2024-11-06 19:30:20|||||||||11
1730921430000|2024-11-06 19:30:30|||||||||14
1730921440000|2024-11-06 19:30:40|||||||||69
1730921450000|2024-11-06 19:30:50|||||||||5
1730921460000|2024-11-06 19:31:00|||||||||3
1730921470000|2024-11-06 19:31:10|||||||||2
1730921490000|2024-11-06 19:31:30|||||||||8
1730921500000|2024-11-06 19:31:40|||||||||5
1730921510000|2024-11-06 19:31:50|||||||||13
1730921520000|2024-11-06 19:32:00|||||||||5
1730921530000|2024-11-06 19:32:10|||||||||4
1730921540000|2024-11-06 19:32:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|4
1730921550000|2024-11-06 19:32:30|||||||||1
1730921560000|2024-11-06 19:32:40|||||||||2
1730921570000|2024-11-06 19:32:50|||||||||3
1730921580000|2024-11-06 19:33:00|||||||||8
1730921590000|2024-11-06 19:33:10|||||||||1
1730921600000|2024-11-06 19:33:20|||||||||1
1730921610000|2024-11-06 19:33:30|||||||||2
1730921620000|2024-11-06 19:33:40|||||||||6
1730921630000|2024-11-06 19:33:50|||||||||1
1730921640000|2024-11-06 19:34:00|||||||||20
1730921650000|2024-11-06 19:34:10|||||||||11
1730921660000|2024-11-06 19:34:20|||||||||8
1730921670000|2024-11-06 19:34:30|||||||||23
1730921680000|2024-11-06 19:34:40|||||||||13
1730921690000|2024-11-06 19:34:50|||||||||7
1730921700000|2024-11-06 19:35:00|||||||||7
1730921710000|2024-11-06 19:35:10|||||||||7
1730921720000|2024-11-06 19:35:20|||||||||3
1730921730000|2024-11-06 19:35:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|18
1730921740000|2024-11-06 19:35:40|||||||||13
1730921750000|2024-11-06 19:35:50|||||||||8
1730921760000|2024-11-06 19:36:00|||||||||14
1730921770000|2024-11-06 19:36:10|||||||||21
1730921780000|2024-11-06 19:36:20|||||||||3
1730921790000|2024-11-06 19:36:30|||||||||64
1730921800000|2024-11-06 19:36:40|||||||||3
1730921810000|2024-11-06 19:36:50|||||||||6
1730921820000|2024-11-06 19:37:00|||||||||5
1730921830000|2024-11-06 19:37:10|||||||||3
1730921840000|2024-11-06 19:37:20|||||||||8
1730921850000|2024-11-06 19:37:30|||||||||14
1730921860000|2024-11-06 19:37:40|||||||||5
1730921870000|2024-11-06 19:37:50|||||||||9
1730921880000|2024-11-06 19:38:00|||||||||5
1730921890000|2024-11-06 19:38:10|||||||||7
1730921900000|2024-11-06 19:38:20|||||||||7
1730921910000|2024-11-06 19:38:30|||||||||4
1730921920000|2024-11-06 19:38:40|||||||||8
1730921930000|2024-11-06 19:38:50|||||||||11
1730921940000|2024-11-06 19:39:00|||||||||4
1730921950000|2024-11-06 19:39:10|||||||||4
1730921960000|2024-11-06 19:39:20|||||||||16
1730921970000|2024-11-06 19:39:30|||||||||5
1730921980000|2024-11-06 19:39:40|||||||||15
1730921990000|2024-11-06 19:39:50|||||||||8
1730922000000|2024-11-06 19:40:00|||||||||24
1730922010000|2024-11-06 19:40:10|||||||||21
1730922020000|2024-11-06 19:40:20|||||||||4
1730922030000|2024-11-06 19:40:30|16.37|16.21|16.41|16.25|16.41|16.25|16.37|16.21|10
1730922040000|2024-11-06 19:40:40|||||||||4
1730922050000|2024-11-06 19:40:50|||||||||4
1730922060000|2024-11-06 19:41:00|||||||||10
1730922070000|2024-11-06 19:41:10|||||||||4
1730922080000|2024-11-06 19:41:20|||||||||5
1730922090000|2024-11-06 19:41:30|||||||||9
1730922100000|2024-11-06 19:41:40|||||||||3
1730922110000|2024-11-06 19:41:50|||||||||2
1730922120000|2024-11-06 19:42:00|||||||||15
1730922130000|2024-11-06 19:42:10|||||||||4
1730922140000|2024-11-06 19:42:20|||||||||6
1730922150000|2024-11-06 19:42:30|||||||||3
1730922160000|2024-11-06 19:42:40|||||||||10
1730922170000|2024-11-06 19:42:50|||||||||8
1730922180000|2024-11-06 19:43:00|||||||||6
1730922190000|2024-11-06 19:43:10|||||||||1
1730922200000|2024-11-06 19:43:20|||||||||8
1730922210000|2024-11-06 19:43:30|||||||||6
1730922220000|2024-11-06 19:43:40|||||||||5
1730922230000|2024-11-06 19:43:50|||||||||4
1730922240000|2024-11-06 19:44:00|||||||||4
1730922250000|2024-11-06 19:44:10|||||||||12
1730922260000|2024-11-06 19:44:20|||||||||3
1730922270000|2024-11-06 19:44:30|||||||||7
1730922280000|2024-11-06 19:44:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|17
1730922290000|2024-11-06 19:44:50|||||||||10
1730922300000|2024-11-06 19:45:00|||||||||13
1730922310000|2024-11-06 19:45:10|||||||||8
1730922320000|2024-11-06 19:45:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|54
1730922330000|2024-11-06 19:45:30|||||||||15
1730922340000|2024-11-06 19:45:40|||||||||7
1730922350000|2024-11-06 19:45:50|||||||||5
1730922360000|2024-11-06 19:46:00|||||||||9
1730922370000|2024-11-06 19:46:10|||||||||2
1730922380000|2024-11-06 19:46:20|||||||||2
1730922390000|2024-11-06 19:46:30|||||||||3
1730922400000|2024-11-06 19:46:40|16.37|16.21|16.41|16.25|16.41|16.25|16.37|16.21|4
1730922410000|2024-11-06 19:46:50|||||||||9
1730922420000|2024-11-06 19:47:00|||||||||24
1730922430000|2024-11-06 19:47:10|||||||||12
1730922440000|2024-11-06 19:47:20|||||||||3
1730922450000|2024-11-06 19:47:30|||||||||4
1730922460000|2024-11-06 19:47:40|||||||||2
1730922470000|2024-11-06 19:47:50|||||||||7
1730922480000|2024-11-06 19:48:00|||||||||3
1730922490000|2024-11-06 19:48:10|||||||||3
1730922500000|2024-11-06 19:48:20|||||||||2
1730922510000|2024-11-06 19:48:30|||||||||10
1730922520000|2024-11-06 19:48:40|||||||||2
1730922530000|2024-11-06 19:48:50|||||||||1
1730922540000|2024-11-06 19:49:00|||||||||6
1730922550000|2024-11-06 19:49:10|||||||||3
1730922560000|2024-11-06 19:49:20|||||||||35
1730922570000|2024-11-06 19:49:30|||||||||3
1730922580000|2024-11-06 19:49:40|||||||||3
1730922590000|2024-11-06 19:49:50|||||||||4
1730922600000|2024-11-06 19:50:00|||||||||7
1730922610000|2024-11-06 19:50:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|110
1730922620000|2024-11-06 19:50:20|||||||||4
1730922630000|2024-11-06 19:50:30|||||||||1
1730922640000|2024-11-06 19:50:40|||||||||8
1730922650000|2024-11-06 19:50:50|||||||||1
1730922660000|2024-11-06 19:51:00|||||||||1
1730922670000|2024-11-06 19:51:10|||||||||6
1730922680000|2024-11-06 19:51:20|||||||||4
1730922690000|2024-11-06 19:51:30|||||||||2
1730922700000|2024-11-06 19:51:40|||||||||5
1730922710000|2024-11-06 19:51:50|||||||||13
1730922720000|2024-11-06 19:52:00|16.46|16.3|16.47|16.31|16.47|16.31|16.46|16.3|84
1730922730000|2024-11-06 19:52:10|||||||||2
1730922740000|2024-11-06 19:52:20|||||||||2
1730922750000|2024-11-06 19:52:30|||||||||26
1730922760000|2024-11-06 19:52:40|||||||||2
1730922780000|2024-11-06 19:53:00|||||||||2
1730922790000|2024-11-06 19:53:10|||||||||3
1730922800000|2024-11-06 19:53:20|||||||||5
1730922810000|2024-11-06 19:53:30|||||||||3
1730922820000|2024-11-06 19:53:40|||||||||9
1730922830000|2024-11-06 19:53:50|||||||||6
1730922840000|2024-11-06 19:54:00|||||||||3
1730922850000|2024-11-06 19:54:10|||||||||3
1730922860000|2024-11-06 19:54:20|||||||||2
1730922870000|2024-11-06 19:54:30|||||||||8
1730922880000|2024-11-06 19:54:40|||||||||3
1730922890000|2024-11-06 19:54:50|||||||||6
1730922900000|2024-11-06 19:55:00|||||||||2
1730922910000|2024-11-06 19:55:10|||||||||3
1730922920000|2024-11-06 19:55:20|||||||||3
1730922930000|2024-11-06 19:55:30|||||||||11
1730922940000|2024-11-06 19:55:40|||||||||6
1730922950000|2024-11-06 19:55:50|||||||||7
1730922960000|2024-11-06 19:56:00|||||||||2
1730922970000|2024-11-06 19:56:10|||||||||3
1730922980000|2024-11-06 19:56:20|||||||||2
1730922990000|2024-11-06 19:56:30|||||||||3
1730923000000|2024-11-06 19:56:40|||||||||13
1730923010000|2024-11-06 19:56:50|||||||||3
1730923020000|2024-11-06 19:57:00|||||||||2
1730923030000|2024-11-06 19:57:10|||||||||7
1730923040000|2024-11-06 19:57:20|||||||||8
1730923050000|2024-11-06 19:57:30|||||||||1
1730923060000|2024-11-06 19:57:40|||||||||3
1730923070000|2024-11-06 19:57:50|||||||||3
1730923080000|2024-11-06 19:58:00|||||||||49
1730923090000|2024-11-06 19:58:10|||||||||2
1730923100000|2024-11-06 19:58:20|||||||||18
1730923110000|2024-11-06 19:58:30|||||||||49
1730923120000|2024-11-06 19:58:40|||||||||4
1730923140000|2024-11-06 19:59:00|||||||||8
1730923150000|2024-11-06 19:59:10|||||||||16
1730923160000|2024-11-06 19:59:20|||||||||1
1730923170000|2024-11-06 19:59:30|||||||||6
1730923180000|2024-11-06 19:59:40|||||||||2
1730923190000|2024-11-06 19:59:50|||||||||15
1730923210000|2024-11-06 20:00:10|||||||||1
1730923220000|2024-11-06 20:00:20|||||||||52
1730923230000|2024-11-06 20:00:30|||||||||7
1730923240000|2024-11-06 20:00:40|||||||||1
1730923250000|2024-11-06 20:00:50|||||||||3
1730923260000|2024-11-06 20:01:00|||||||||10
1730923270000|2024-11-06 20:01:10|||||||||2
1730923280000|2024-11-06 20:01:20|||||||||2
1730923290000|2024-11-06 20:01:30|||||||||3
1730923300000|2024-11-06 20:01:40|||||||||1
1730923310000|2024-11-06 20:01:50|||||||||2
1730923320000|2024-11-06 20:02:00|||||||||3
1730923330000|2024-11-06 20:02:10|||||||||3
1730923340000|2024-11-06 20:02:20|||||||||8
1730923350000|2024-11-06 20:02:30|||||||||4
1730923360000|2024-11-06 20:02:40|||||||||1
1730923370000|2024-11-06 20:02:50|||||||||3
1730923380000|2024-11-06 20:03:00|||||||||2
1730923390000|2024-11-06 20:03:10|||||||||4
1730923400000|2024-11-06 20:03:20|||||||||5
1730923410000|2024-11-06 20:03:30|||||||||4
1730923420000|2024-11-06 20:03:40|||||||||4
1730923430000|2024-11-06 20:03:50|||||||||15
1730923440000|2024-11-06 20:04:00|||||||||3
1730923450000|2024-11-06 20:04:10|||||||||8
1730923460000|2024-11-06 20:04:20|||||||||31
1730923470000|2024-11-06 20:04:30|||||||||9
1730923480000|2024-11-06 20:04:40|||||||||11
1730923490000|2024-11-06 20:04:50|||||||||8
1730923500000|2024-11-06 20:05:00|||||||||126
1730923510000|2024-11-06 20:05:10|||||||||78
1730923520000|2024-11-06 20:05:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|113
1730923530000|2024-11-06 20:05:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|260
1730923540000|2024-11-06 20:05:40|||||||||4
1730923550000|2024-11-06 20:05:50|||||||||2
1730923560000|2024-11-06 20:06:00|||||||||3
1730923570000|2024-11-06 20:06:10|||||||||84
1730923580000|2024-11-06 20:06:20|||||||||7
1730923590000|2024-11-06 20:06:30|||||||||4
1730923600000|2024-11-06 20:06:40|||||||||4
1730923610000|2024-11-06 20:06:50|||||||||16
1730923620000|2024-11-06 20:07:00|||||||||3
1730923630000|2024-11-06 20:07:10|||||||||4
1730923640000|2024-11-06 20:07:20|||||||||5
1730923650000|2024-11-06 20:07:30|||||||||8
1730923660000|2024-11-06 20:07:40|||||||||2
1730923670000|2024-11-06 20:07:50|||||||||2
1730923680000|2024-11-06 20:08:00|||||||||9
1730923690000|2024-11-06 20:08:10|||||||||11
1730923700000|2024-11-06 20:08:20|||||||||12
1730923710000|2024-11-06 20:08:30|||||||||12
1730923720000|2024-11-06 20:08:40|||||||||19
1730923730000|2024-11-06 20:08:50|||||||||1
1730923740000|2024-11-06 20:09:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|34
1730923750000|2024-11-06 20:09:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|60
1730923760000|2024-11-06 20:09:20|||||||||2
1730923770000|2024-11-06 20:09:30|||||||||4
1730923780000|2024-11-06 20:09:40|||||||||3
1730923790000|2024-11-06 20:09:50|||||||||11
1730923800000|2024-11-06 20:10:00|||||||||2
1730923810000|2024-11-06 20:10:10|||||||||2
1730923820000|2024-11-06 20:10:20|||||||||3
1730923830000|2024-11-06 20:10:30|||||||||2
1730923840000|2024-11-06 20:10:40|||||||||26
1730923850000|2024-11-06 20:10:50|||||||||3
1730923860000|2024-11-06 20:11:00|||||||||3
1730923870000|2024-11-06 20:11:10|||||||||11
1730923880000|2024-11-06 20:11:20|||||||||7
1730923890000|2024-11-06 20:11:30|||||||||12
1730923900000|2024-11-06 20:11:40|||||||||12
1730923910000|2024-11-06 20:11:50|||||||||11
1730923920000|2024-11-06 20:12:00|||||||||22
1730923930000|2024-11-06 20:12:10|||||||||3
1730923940000|2024-11-06 20:12:20|||||||||9
1730923950000|2024-11-06 20:12:30|||||||||21
1730923960000|2024-11-06 20:12:40|||||||||9
1730923970000|2024-11-06 20:12:50|||||||||18
1730923980000|2024-11-06 20:13:00|||||||||8
1730923990000|2024-11-06 20:13:10|||||||||3
1730924000000|2024-11-06 20:13:20|||||||||34
1730924010000|2024-11-06 20:13:30|||||||||3
1730924020000|2024-11-06 20:13:40|||||||||3
1730924030000|2024-11-06 20:13:50|||||||||3
1730924040000|2024-11-06 20:14:00|||||||||22
1730924050000|2024-11-06 20:14:10|||||||||40
1730924060000|2024-11-06 20:14:20|||||||||12
1730924070000|2024-11-06 20:14:30|||||||||25
1730924080000|2024-11-06 20:14:40|||||||||2
1730924090000|2024-11-06 20:14:50|||||||||33
1730924100000|2024-11-06 20:15:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|26
1730924110000|2024-11-06 20:15:10|||||||||9
1730924120000|2024-11-06 20:15:20|||||||||26
1730924130000|2024-11-06 20:15:30|||||||||10
1730924140000|2024-11-06 20:15:40|||||||||27
1730924150000|2024-11-06 20:15:50|||||||||2
1730924160000|2024-11-06 20:16:00|||||||||46
1730924170000|2024-11-06 20:16:10|||||||||3
1730924180000|2024-11-06 20:16:20|||||||||2
1730924190000|2024-11-06 20:16:30|||||||||25
1730924200000|2024-11-06 20:16:40|||||||||2
1730924210000|2024-11-06 20:16:50|||||||||10
1730924220000|2024-11-06 20:17:00|||||||||50
1730924230000|2024-11-06 20:17:10|||||||||4
1730924240000|2024-11-06 20:17:20|||||||||29
1730924250000|2024-11-06 20:17:30|||||||||1
1730924260000|2024-11-06 20:17:40|||||||||41
1730924270000|2024-11-06 20:17:50|||||||||2
1730924280000|2024-11-06 20:18:00|||||||||26
1730924290000|2024-11-06 20:18:10|||||||||7
1730924300000|2024-11-06 20:18:20|||||||||25
1730924310000|2024-11-06 20:18:30|||||||||66
1730924320000|2024-11-06 20:18:40|||||||||53
1730924330000|2024-11-06 20:18:50|||||||||18
1730924340000|2024-11-06 20:19:00|||||||||2
1730924350000|2024-11-06 20:19:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|77
1730924360000|2024-11-06 20:19:20|||||||||65
1730924370000|2024-11-06 20:19:30|||||||||17
1730924380000|2024-11-06 20:19:40|||||||||56
1730924390000|2024-11-06 20:19:50|||||||||20
1730924400000|2024-11-06 20:20:00|||||||||1
1730924410000|2024-11-06 20:20:10|||||||||29
1730924430000|2024-11-06 20:20:30|||||||||4
1730924440000|2024-11-06 20:20:40|||||||||1
1730924450000|2024-11-06 20:20:50|||||||||7
1730924460000|2024-11-06 20:21:00|||||||||7
1730924470000|2024-11-06 20:21:10|||||||||7
1730924480000|2024-11-06 20:21:20|||||||||6
1730924490000|2024-11-06 20:21:30|||||||||7
1730924500000|2024-11-06 20:21:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|74
1730924510000|2024-11-06 20:21:50|||||||||1
1730924520000|2024-11-06 20:22:00|||||||||4
1730924530000|2024-11-06 20:22:10|||||||||1
1730924540000|2024-11-06 20:22:20|||||||||2
1730924560000|2024-11-06 20:22:40|||||||||2
1730924570000|2024-11-06 20:22:50|||||||||1
1730924580000|2024-11-06 20:23:00|||||||||1
1730924590000|2024-11-06 20:23:10|||||||||2
1730924600000|2024-11-06 20:23:20|||||||||6
1730924610000|2024-11-06 20:23:30|||||||||1
1730924620000|2024-11-06 20:23:40|||||||||4
1730924630000|2024-11-06 20:23:50|||||||||9
1730924640000|2024-11-06 20:24:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|124
1730924650000|2024-11-06 20:24:10|||||||||1
1730924660000|2024-11-06 20:24:20|||||||||18
1730924670000|2024-11-06 20:24:30|||||||||9
1730924680000|2024-11-06 20:24:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|46
1730924690000|2024-11-06 20:24:50|||||||||3
1730924700000|2024-11-06 20:25:00|||||||||1
1730924720000|2024-11-06 20:25:20|||||||||12
1730924730000|2024-11-06 20:25:30|||||||||5
1730924740000|2024-11-06 20:25:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|90
1730924750000|2024-11-06 20:25:50|||||||||4
1730924760000|2024-11-06 20:26:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|177
1730924770000|2024-11-06 20:26:10|||||||||2
1730924790000|2024-11-06 20:26:30|||||||||1
1730924800000|2024-11-06 20:26:40|||||||||1
1730924810000|2024-11-06 20:26:50|||||||||10
1730924820000|2024-11-06 20:27:00|||||||||1
1730924830000|2024-11-06 20:27:10|||||||||2
1730924840000|2024-11-06 20:27:20|||||||||5
1730924850000|2024-11-06 20:27:30|||||||||1
1730924860000|2024-11-06 20:27:40|||||||||1
1730924870000|2024-11-06 20:27:50|||||||||22
1730924880000|2024-11-06 20:28:00|||||||||1
1730924890000|2024-11-06 20:28:10|||||||||2
1730924900000|2024-11-06 20:28:20|||||||||7
1730924920000|2024-11-06 20:28:40|||||||||1
1730924930000|2024-11-06 20:28:50|||||||||1
1730924940000|2024-11-06 20:29:00|||||||||2
1730924950000|2024-11-06 20:29:10|||||||||25
1730924960000|2024-11-06 20:29:20|||||||||1
1730924970000|2024-11-06 20:29:30|||||||||1
1730924980000|2024-11-06 20:29:40|||||||||7
1730924990000|2024-11-06 20:29:50|||||||||5
1730925000000|2024-11-06 20:30:00|||||||||59
1730925010000|2024-11-06 20:30:10|||||||||11
1730925020000|2024-11-06 20:30:20|||||||||1
1730925030000|2024-11-06 20:30:30|||||||||3
1730925040000|2024-11-06 20:30:40|||||||||2
1730925050000|2024-11-06 20:30:50|||||||||12
1730925060000|2024-11-06 20:31:00|||||||||3
1730925070000|2024-11-06 20:31:10|||||||||8
1730925080000|2024-11-06 20:31:20|||||||||7
1730925090000|2024-11-06 20:31:30|||||||||2
1730925100000|2024-11-06 20:31:40|||||||||17
1730925110000|2024-11-06 20:31:50|||||||||4
1730925120000|2024-11-06 20:32:00|||||||||3
1730925130000|2024-11-06 20:32:10|||||||||4
1730925140000|2024-11-06 20:32:20|||||||||1
1730925150000|2024-11-06 20:32:30|||||||||68
1730925160000|2024-11-06 20:32:40|||||||||2
1730925170000|2024-11-06 20:32:50|||||||||2
1730925180000|2024-11-06 20:33:00|||||||||1
1730925190000|2024-11-06 20:33:10|||||||||1
1730925200000|2024-11-06 20:33:20|||||||||12
1730925210000|2024-11-06 20:33:30|||||||||7
1730925220000|2024-11-06 20:33:40|||||||||27
1730925230000|2024-11-06 20:33:50|||||||||4
1730925240000|2024-11-06 20:34:00|||||||||2
1730925250000|2024-11-06 20:34:10|||||||||6
1730925260000|2024-11-06 20:34:20|||||||||34
1730925270000|2024-11-06 20:34:30|||||||||11
1730925280000|2024-11-06 20:34:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1050
1730925290000|2024-11-06 20:34:50|||||||||11
1730925300000|2024-11-06 20:35:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1730925310000|2024-11-06 20:35:10|||||||||1
1730925320000|2024-11-06 20:35:20|||||||||4
1730925330000|2024-11-06 20:35:30|||||||||16
1730925340000|2024-11-06 20:35:40|||||||||2
1730925350000|2024-11-06 20:35:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|122
1730925360000|2024-11-06 20:36:00|||||||||104
1730925370000|2024-11-06 20:36:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|11
1730925380000|2024-11-06 20:36:20|||||||||4
1730925390000|2024-11-06 20:36:30|||||||||7
1730925400000|2024-11-06 20:36:40|||||||||29
1730925420000|2024-11-06 20:37:00|||||||||4
1730925430000|2024-11-06 20:37:10|||||||||2
1730925450000|2024-11-06 20:37:30|||||||||10
1730925460000|2024-11-06 20:37:40|||||||||4
1730925470000|2024-11-06 20:37:50|||||||||2
1730925480000|2024-11-06 20:38:00|||||||||105
1730925490000|2024-11-06 20:38:10|||||||||8
1730925500000|2024-11-06 20:38:20|||||||||12
1730925510000|2024-11-06 20:38:30|||||||||3
1730925520000|2024-11-06 20:38:40|||||||||14
1730925530000|2024-11-06 20:38:50|||||||||17
1730925540000|2024-11-06 20:39:00|||||||||7
1730925550000|2024-11-06 20:39:10|||||||||20
1730925560000|2024-11-06 20:39:20|||||||||3
1730925570000|2024-11-06 20:39:30|||||||||1
1730925580000|2024-11-06 20:39:40|||||||||2
1730925590000|2024-11-06 20:39:50|||||||||3
1730925600000|2024-11-06 20:40:00|||||||||3
1730925610000|2024-11-06 20:40:10|||||||||1
1730925620000|2024-11-06 20:40:20|||||||||1
1730925630000|2024-11-06 20:40:30|||||||||1
1730925640000|2024-11-06 20:40:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|24
1730925650000|2024-11-06 20:40:50|||||||||9
1730925660000|2024-11-06 20:41:00|||||||||5
1730925670000|2024-11-06 20:41:10|||||||||11
1730925680000|2024-11-06 20:41:20|||||||||9
1730925690000|2024-11-06 20:41:30|||||||||3
1730925700000|2024-11-06 20:41:40|||||||||2
1730925710000|2024-11-06 20:41:50|||||||||1
1730925720000|2024-11-06 20:42:00|||||||||6
1730925730000|2024-11-06 20:42:10|||||||||3
1730925740000|2024-11-06 20:42:20|||||||||4
1730925750000|2024-11-06 20:42:30|||||||||2
1730925760000|2024-11-06 20:42:40|||||||||8
1730925770000|2024-11-06 20:42:50|||||||||27
1730925780000|2024-11-06 20:43:00|||||||||9
1730925790000|2024-11-06 20:43:10|||||||||2
1730925810000|2024-11-06 20:43:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|37
1730925820000|2024-11-06 20:43:40|||||||||22
1730925830000|2024-11-06 20:43:50|||||||||2
1730925840000|2024-11-06 20:44:00|||||||||7
1730925850000|2024-11-06 20:44:10|||||||||1
1730925860000|2024-11-06 20:44:20|||||||||21
1730925870000|2024-11-06 20:44:30|||||||||2
1730925880000|2024-11-06 20:44:40|||||||||3
1730925890000|2024-11-06 20:44:50|||||||||20
1730925900000|2024-11-06 20:45:00|||||||||2
1730925910000|2024-11-06 20:45:10|||||||||6
1730925920000|2024-11-06 20:45:20|||||||||67
1730925930000|2024-11-06 20:45:30|||||||||51
1730925940000|2024-11-06 20:45:40|||||||||13
1730925950000|2024-11-06 20:45:50|||||||||14
1730925960000|2024-11-06 20:46:00|||||||||8
1730925970000|2024-11-06 20:46:10|||||||||7
1730925980000|2024-11-06 20:46:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|110
1730925990000|2024-11-06 20:46:30|||||||||30
1730926000000|2024-11-06 20:46:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|15
1730926010000|2024-11-06 20:46:50|||||||||7
1730926020000|2024-11-06 20:47:00|||||||||22
1730926030000|2024-11-06 20:47:10|16.46|16.3|16.42|16.26|16.46|16.3|16.42|16.26|215
1730926040000|2024-11-06 20:47:20|||||||||137
1730926050000|2024-11-06 20:47:30|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|76
1730926060000|2024-11-06 20:47:40|||||||||104
1730926070000|2024-11-06 20:47:50|||||||||1
1730926080000|2024-11-06 20:48:00|||||||||60
1730926090000|2024-11-06 20:48:10|||||||||5
1730926100000|2024-11-06 20:48:20|||||||||12
1730926110000|2024-11-06 20:48:30|16.41|16.25|16.42|16.26|16.42|16.26|16.41|16.25|168
1730926120000|2024-11-06 20:48:40|||||||||6
1730926130000|2024-11-06 20:48:50|||||||||12
1730926140000|2024-11-06 20:49:00|||||||||28
1730926150000|2024-11-06 20:49:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|29
1730926160000|2024-11-06 20:49:20|||||||||5
1730926170000|2024-11-06 20:49:30|||||||||7
1730926180000|2024-11-06 20:49:40|||||||||46
1730926190000|2024-11-06 20:49:50|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|85
1730926200000|2024-11-06 20:50:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|13
1730926210000|2024-11-06 20:50:10|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|8
1730926220000|2024-11-06 20:50:20|||||||||16
1730926230000|2024-11-06 20:50:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|8
1730926240000|2024-11-06 20:50:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|19
1730926250000|2024-11-06 20:50:50|16.32|16.16|16.37|16.21|16.37|16.21|16.32|16.16|116
1730926260000|2024-11-06 20:51:00|||||||||159
1730926270000|2024-11-06 20:51:10|||||||||1356
1730926280000|2024-11-06 20:51:20|||||||||17
1730926290000|2024-11-06 20:51:30|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|52
1730926300000|2024-11-06 20:51:40|||||||||6
1730926310000|2024-11-06 20:51:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|21
1730926320000|2024-11-06 20:52:00|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|5
1730926330000|2024-11-06 20:52:10|||||||||9
1730926340000|2024-11-06 20:52:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|71
1730926350000|2024-11-06 20:52:30|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|38
1730926360000|2024-11-06 20:52:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|154
1730926370000|2024-11-06 20:52:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|147
1730926380000|2024-11-06 20:53:00|||||||||21
1730926390000|2024-11-06 20:53:10|||||||||5
1730926400000|2024-11-06 20:53:20|||||||||10
1730926410000|2024-11-06 20:53:30|||||||||106
1730926420000|2024-11-06 20:53:40|||||||||14
1730926430000|2024-11-06 20:53:50|||||||||7
1730926440000|2024-11-06 20:54:00|||||||||12
1730926450000|2024-11-06 20:54:10|||||||||17
1730926460000|2024-11-06 20:54:20|||||||||6
1730926470000|2024-11-06 20:54:30|||||||||14
1730926480000|2024-11-06 20:54:40|||||||||45
1730926490000|2024-11-06 20:54:50|||||||||36
1730926500000|2024-11-06 20:55:00|||||||||60
1730926510000|2024-11-06 20:55:10|||||||||21
1730926520000|2024-11-06 20:55:20|||||||||84
1730926530000|2024-11-06 20:55:30|||||||||14
1730926540000|2024-11-06 20:55:40|||||||||8
1730926550000|2024-11-06 20:55:50|||||||||17
1730926560000|2024-11-06 20:56:00|||||||||57
1730926570000|2024-11-06 20:56:10|||||||||11
1730926580000|2024-11-06 20:56:20|||||||||15
1730926590000|2024-11-06 20:56:30|||||||||10
1730926600000|2024-11-06 20:56:40|||||||||2
1730926610000|2024-11-06 20:56:50|||||||||16
1730926620000|2024-11-06 20:57:00|||||||||18
1730926630000|2024-11-06 20:57:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|76
1730926640000|2024-11-06 20:57:20|||||||||25
1730926650000|2024-11-06 20:57:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|43
1730926660000|2024-11-06 20:57:40|||||||||51
1730926670000|2024-11-06 20:57:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|101
1730926680000|2024-11-06 20:58:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|397
1730926690000|2024-11-06 20:58:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|35
1730926700000|2024-11-06 20:58:20|||||||||22
1730926710000|2024-11-06 20:58:30|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|130
1730926720000|2024-11-06 20:58:40|||||||||28
1730926730000|2024-11-06 20:58:50|||||||||32
1730926740000|2024-11-06 20:59:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|58
1730926750000|2024-11-06 20:59:10|||||||||67
1730926760000|2024-11-06 20:59:20|||||||||72
1730926770000|2024-11-06 20:59:30|||||||||237
1730926780000|2024-11-06 20:59:40|||||||||234
1730926790000|2024-11-06 20:59:50|16.39|16.23|16.36|16.2|16.39|16.23|16.36|16.2|697
1730926800000|2024-11-06 21:00:00|||||||||61
1730926810000|2024-11-06 21:00:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|34
1730926820000|2024-11-06 21:00:20|||||||||17
1730926830000|2024-11-06 21:00:30|||||||||17
1730926840000|2024-11-06 21:00:40|||||||||6
1730926850000|2024-11-06 21:00:50|||||||||17
1730926860000|2024-11-06 21:01:00|||||||||3
1730926870000|2024-11-06 21:01:10|||||||||104
1730926880000|2024-11-06 21:01:20|||||||||54
1730926890000|2024-11-06 21:01:30|||||||||32
1730926900000|2024-11-06 21:01:40|||||||||14
1730926910000|2024-11-06 21:01:50|||||||||7
1730926920000|2024-11-06 21:02:00|||||||||9
1730926930000|2024-11-06 21:02:10|||||||||9
1730926940000|2024-11-06 21:02:20|||||||||7
1730926950000|2024-11-06 21:02:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|8
1730926960000|2024-11-06 21:02:40|16.39|16.23|16.39|16.23|16.39|16.23|16.36|16.2|1
1730926970000|2024-11-06 21:02:50|16.37|16.21|16.39|16.23|16.39|16.23|16.37|16.21|2
1730926980000|2024-11-06 21:03:00|||||||||2
1730927000000|2024-11-06 21:03:20|||||||||14
1730927010000|2024-11-06 21:03:30|||||||||145
1730927020000|2024-11-06 21:03:40|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|0
1730927040000|2024-11-06 21:04:00|||||||||1
1730927070000|2024-11-06 21:04:30|||||||||1
1730927080000|2024-11-06 21:04:40|16.37|16.21|16.36|16.2|16.37|16.21|16.36|16.2|7
1730927090000|2024-11-06 21:04:50|||||||||5
1730927100000|2024-11-06 21:05:00|||||||||47
1730927110000|2024-11-06 21:05:10|||||||||25
1730927120000|2024-11-06 21:05:20|||||||||10
1730927130000|2024-11-06 21:05:30|||||||||7
1730927140000|2024-11-06 21:05:40|||||||||26
1730927150000|2024-11-06 21:05:50|||||||||11
1730927160000|2024-11-06 21:06:00|||||||||2
1730927170000|2024-11-06 21:06:10|||||||||2
1730927180000|2024-11-06 21:06:20|||||||||1
1730927190000|2024-11-06 21:06:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1730927200000|2024-11-06 21:06:40|||||||||1
1730927210000|2024-11-06 21:06:50|||||||||1
1730927220000|2024-11-06 21:07:00|||||||||19
1730927240000|2024-11-06 21:07:20|||||||||1
1730927250000|2024-11-06 21:07:30|||||||||5
1730927280000|2024-11-06 21:08:00|||||||||3
1730927290000|2024-11-06 21:08:10|||||||||2
1730927300000|2024-11-06 21:08:20|||||||||102
1730927320000|2024-11-06 21:08:40|||||||||1
1730927330000|2024-11-06 21:08:50|||||||||776
1730927360000|2024-11-06 21:09:20|||||||||1
1730927370000|2024-11-06 21:09:30|||||||||211
1730927380000|2024-11-06 21:09:40|||||||||1
1730927390000|2024-11-06 21:09:50|||||||||2
1730927400000|2024-11-06 21:10:00|||||||||5
1730927410000|2024-11-06 21:10:10|||||||||1
1730927430000|2024-11-06 21:10:30|||||||||3
1730927440000|2024-11-06 21:10:40|||||||||2
1730927460000|2024-11-06 21:11:00|||||||||8
1730927520000|2024-11-06 21:12:00|||||||||1
1730927530000|2024-11-06 21:12:10|||||||||3
1730927540000|2024-11-06 21:12:20|||||||||4
1730927550000|2024-11-06 21:12:30|||||||||2
1730927560000|2024-11-06 21:12:40|||||||||3
1730927580000|2024-11-06 21:13:00|||||||||5
1730927600000|2024-11-06 21:13:20|||||||||1
1730927610000|2024-11-06 21:13:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|65
1730927620000|2024-11-06 21:13:40|||||||||5
1730927630000|2024-11-06 21:13:50|||||||||325
1730927640000|2024-11-06 21:14:00|||||||||31
1730927650000|2024-11-06 21:14:10|||||||||23
1730927660000|2024-11-06 21:14:20|||||||||42
1730927670000|2024-11-06 21:14:30|||||||||34
1730927680000|2024-11-06 21:14:40|||||||||38
1730927690000|2024-11-06 21:14:50|||||||||113
1730928800000|2024-11-06 21:33:20|||||||||2
1730928860000|2024-11-06 21:34:20|||||||||4
1730928880000|2024-11-06 21:34:40|||||||||2
1730928930000|2024-11-06 21:35:30|||||||||2
1730928980000|2024-11-06 21:36:20|||||||||1
1730929000000|2024-11-06 21:36:40|||||||||2
1730929130000|2024-11-06 21:38:50|||||||||1
1730929400000|2024-11-06 21:43:20|||||||||4
1730929500000|2024-11-06 21:45:00|||||||||6
1730929530000|2024-11-06 21:45:30|||||||||8
1730929680000|2024-11-06 21:48:00|||||||||6
1730929740000|2024-11-06 21:49:00|||||||||1
1730929810000|2024-11-06 21:50:10|||||||||6
1730929940000|2024-11-06 21:52:20|16.34|16.18|16.36|16.2|16.36|16.2|16.34|16.18|136
1730930020000|2024-11-06 21:53:40|||||||||1
1730930040000|2024-11-06 21:54:00|||||||||6
1730930090000|2024-11-06 21:54:50|||||||||3
1730930140000|2024-11-06 21:55:40|||||||||2
1730930180000|2024-11-06 21:56:20|||||||||19
1730930240000|2024-11-06 21:57:20|||||||||12
1730930260000|2024-11-06 21:57:40|||||||||24
1730930270000|2024-11-06 21:57:50|||||||||2
1730930350000|2024-11-06 21:59:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|58
1730930370000|2024-11-06 21:59:30|||||||||4
1730930380000|2024-11-06 21:59:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1730930390000|2024-11-06 21:59:50|||||||||5
1730934010000|2024-11-06 23:00:10|||||||||5
1730934020000|2024-11-06 23:00:20|||||||||7
1730934030000|2024-11-06 23:00:30|||||||||3
1730934070000|2024-11-06 23:01:10|||||||||3
1730934080000|2024-11-06 23:01:20|||||||||5
1730934210000|2024-11-06 23:03:30|||||||||4
1730934220000|2024-11-06 23:03:40|||||||||3
1730934230000|2024-11-06 23:03:50|||||||||3
1730934360000|2024-11-06 23:06:00|||||||||1
1730934830000|2024-11-06 23:13:50|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|23
1730934860000|2024-11-06 23:14:20|||||||||3
1730934870000|2024-11-06 23:14:30|||||||||1
1730934930000|2024-11-06 23:15:30|||||||||11
1730934990000|2024-11-06 23:16:30|||||||||76
1730935120000|2024-11-06 23:18:40|||||||||1
1730935360000|2024-11-06 23:22:40|||||||||2
1730935430000|2024-11-06 23:23:50|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|1
1730935440000|2024-11-06 23:24:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1730935450000|2024-11-06 23:24:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1730935460000|2024-11-06 23:24:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1730935470000|2024-11-06 23:24:30|||||||||2
1730935500000|2024-11-06 23:25:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1730935510000|2024-11-06 23:25:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1730935550000|2024-11-06 23:25:50|||||||||2
1730935620000|2024-11-06 23:27:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|53
1730935630000|2024-11-06 23:27:10|||||||||1
1730935710000|2024-11-06 23:28:30|||||||||1
1730935750000|2024-11-06 23:29:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|5
1730935790000|2024-11-06 23:29:50|||||||||2
1730935800000|2024-11-06 23:30:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|10
1730935880000|2024-11-06 23:31:20|||||||||1
1730935950000|2024-11-06 23:32:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1730935970000|2024-11-06 23:32:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1730936180000|2024-11-06 23:36:20|||||||||1
1730936560000|2024-11-06 23:42:40|16.29|16.13|16.31|16.15|16.31|16.15|16.29|16.13|26
1730937520000|2024-11-06 23:58:40|||||||||13
1730937620000|2024-11-07 00:00:20|||||||||1
1730938130000|2024-11-07 00:08:50|||||||||2
1730938230000|2024-11-07 00:10:30|||||||||1
1730938580000|2024-11-07 00:16:20|||||||||1
1730938700000|2024-11-07 00:18:20|||||||||1
1730938720000|2024-11-07 00:18:40|||||||||2
1730938910000|2024-11-07 00:21:50|||||||||1
1730938960000|2024-11-07 00:22:40|||||||||10
1730938980000|2024-11-07 00:23:00|16.34|16.18|16.31|16.15|16.34|16.18|16.31|16.15|0
1730939360000|2024-11-07 00:29:20|16.32|16.16|16.36|16.2|16.36|16.2|16.32|16.16|59
1730939430000|2024-11-07 00:30:30|||||||||1
1730939440000|2024-11-07 00:30:40|||||||||7
1730939450000|2024-11-07 00:30:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1730939520000|2024-11-07 00:32:00|||||||||1
1730939540000|2024-11-07 00:32:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|22
1730939550000|2024-11-07 00:32:30|||||||||13
1730940050000|2024-11-07 00:40:50|||||||||3
1730940320000|2024-11-07 00:45:20|||||||||19
1730940490000|2024-11-07 00:48:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1730940560000|2024-11-07 00:49:20|||||||||3
1730940570000|2024-11-07 00:49:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1730940920000|2024-11-07 00:55:20|||||||||1
1730941220000|2024-11-07 01:00:20|||||||||1
1730941250000|2024-11-07 01:00:50|||||||||3
1730941520000|2024-11-07 01:05:20|||||||||1
1730941600000|2024-11-07 01:06:40|||||||||5
1730941740000|2024-11-07 01:09:00|||||||||10
1730942340000|2024-11-07 01:19:00|||||||||1
1730942760000|2024-11-07 01:26:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|9
1730942790000|2024-11-07 01:26:30|||||||||7
1730943110000|2024-11-07 01:31:50|||||||||1
1730943210000|2024-11-07 01:33:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|8
1730943220000|2024-11-07 01:33:40|||||||||3
1730943430000|2024-11-07 01:37:10|16.34|16.18|16.31|16.15|16.34|16.18|16.31|16.15|6
1730943460000|2024-11-07 01:37:40|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|1
1730943550000|2024-11-07 01:39:10|||||||||3
1730943580000|2024-11-07 01:39:40|||||||||1
1730943740000|2024-11-07 01:42:20|16.32|16.16|16.36|16.2|16.36|16.2|16.32|16.16|3
1730943830000|2024-11-07 01:43:50|||||||||1
1730944140000|2024-11-07 01:49:00|||||||||8
1730944290000|2024-11-07 01:51:30|||||||||3
1730944430000|2024-11-07 01:53:50|||||||||1
1730945550000|2024-11-07 02:12:30|||||||||1
1730945670000|2024-11-07 02:14:30|16.34|16.18|16.32|16.16|16.34|16.18|16.31|16.15|11
1730945740000|2024-11-07 02:15:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|9
1730945760000|2024-11-07 02:16:00|||||||||1
1730945910000|2024-11-07 02:18:30|||||||||1
1730946520000|2024-11-07 02:28:40|||||||||3
1730946540000|2024-11-07 02:29:00|||||||||2
1730946700000|2024-11-07 02:31:40|||||||||1
1730946920000|2024-11-07 02:35:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|6
1730946940000|2024-11-07 02:35:40|16.41|16.25|16.39|16.23|16.41|16.25|16.39|16.23|21
1730946960000|2024-11-07 02:36:00|16.35|16.19|16.34|16.18|16.36|16.2|16.34|16.18|87
1730947380000|2024-11-07 02:43:00|||||||||1
1730947420000|2024-11-07 02:43:40|||||||||12
1730947570000|2024-11-07 02:46:10|||||||||1
1730947640000|2024-11-07 02:47:20|||||||||1
1730947730000|2024-11-07 02:48:50|||||||||6
1730947790000|2024-11-07 02:49:50|||||||||2
1730948250000|2024-11-07 02:57:30|||||||||6
1730948440000|2024-11-07 03:00:40|||||||||1
1730948760000|2024-11-07 03:06:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730948780000|2024-11-07 03:06:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730948790000|2024-11-07 03:06:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730948890000|2024-11-07 03:08:10|16.32|16.16|16.31|16.15|16.32|16.16|16.31|16.15|0
1730948980000|2024-11-07 03:09:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|18
1730948990000|2024-11-07 03:09:50|||||||||3
1730949010000|2024-11-07 03:10:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|19
1730949020000|2024-11-07 03:10:20|||||||||3
1730949280000|2024-11-07 03:14:40|||||||||5
1730949350000|2024-11-07 03:15:50|||||||||2
1730949410000|2024-11-07 03:16:50|||||||||2
1730949480000|2024-11-07 03:18:00|||||||||2
1730949520000|2024-11-07 03:18:40|||||||||2
1730949590000|2024-11-07 03:19:50|||||||||2
1730949620000|2024-11-07 03:20:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|16
1730949650000|2024-11-07 03:20:50|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|2
1730949660000|2024-11-07 03:21:00|||||||||8
1730949670000|2024-11-07 03:21:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|4
1730949680000|2024-11-07 03:21:20|||||||||5
1730949700000|2024-11-07 03:21:40|||||||||2
1730949770000|2024-11-07 03:22:50|||||||||2
1730949780000|2024-11-07 03:23:00|||||||||1
1730949810000|2024-11-07 03:23:30|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|0
1730949840000|2024-11-07 03:24:00|||||||||2
1730949850000|2024-11-07 03:24:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1730950190000|2024-11-07 03:29:50|||||||||3
1730950450000|2024-11-07 03:34:10|||||||||1
1730950500000|2024-11-07 03:35:00|||||||||90
1730951000000|2024-11-07 03:43:20|||||||||2
1730951060000|2024-11-07 03:44:20|||||||||2
1730951220000|2024-11-07 03:47:00|||||||||1
1730951230000|2024-11-07 03:47:10|||||||||1
1730951760000|2024-11-07 03:56:00|||||||||3
1730952170000|2024-11-07 04:02:50|||||||||2
1730952490000|2024-11-07 04:08:10|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|5
1730953380000|2024-11-07 04:23:00|||||||||1
1730953660000|2024-11-07 04:27:40|||||||||1
1730954250000|2024-11-07 04:37:30|||||||||1
1730954420000|2024-11-07 04:40:20|||||||||1
1730955240000|2024-11-07 04:54:00|||||||||1
1730956080000|2024-11-07 05:08:00|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|2
1730956400000|2024-11-07 05:13:20|||||||||1
1730956660000|2024-11-07 05:17:40|||||||||5
1730956750000|2024-11-07 05:19:10|||||||||4
1730957020000|2024-11-07 05:23:40|||||||||1
1730957640000|2024-11-07 05:34:00|||||||||6
1730957840000|2024-11-07 05:37:20|||||||||2
1730957950000|2024-11-07 05:39:10|||||||||1
1730958050000|2024-11-07 05:40:50|||||||||1
1730958370000|2024-11-07 05:46:10|||||||||1
1730959000000|2024-11-07 05:56:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|43
1730959290000|2024-11-07 06:01:30|||||||||10
1730959460000|2024-11-07 06:04:20|||||||||1
1730959790000|2024-11-07 06:09:50|||||||||1
1730960230000|2024-11-07 06:17:10|||||||||1
1730960650000|2024-11-07 06:24:10|||||||||1
1730962810000|2024-11-07 07:00:10|||||||||1
1730962920000|2024-11-07 07:02:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1730963280000|2024-11-07 07:08:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|27
1730963310000|2024-11-07 07:08:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|22
1730964180000|2024-11-07 07:23:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|2
1730964210000|2024-11-07 07:23:30|||||||||4
1730964220000|2024-11-07 07:23:40|||||||||3
1730964310000|2024-11-07 07:25:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|25
1730964530000|2024-11-07 07:28:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|43
1730964540000|2024-11-07 07:29:00|||||||||91
1730964600000|2024-11-07 07:30:00|||||||||3
1730964650000|2024-11-07 07:30:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|28
1730964660000|2024-11-07 07:31:00|||||||||5
1730964690000|2024-11-07 07:31:30|||||||||1
1730964830000|2024-11-07 07:33:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1730964850000|2024-11-07 07:34:10|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|4
1730964860000|2024-11-07 07:34:20|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|0
1730964910000|2024-11-07 07:35:10|16.33|16.17|16.34|16.18|16.34|16.18|16.33|16.17|0
1730964920000|2024-11-07 07:35:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1730964930000|2024-11-07 07:35:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730965060000|2024-11-07 07:37:40|||||||||1
1730966310000|2024-11-07 07:58:30|||||||||1
1730966610000|2024-11-07 08:03:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1730966640000|2024-11-07 08:04:00|||||||||2
1730966650000|2024-11-07 08:04:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1730966680000|2024-11-07 08:04:40|||||||||1
1730966720000|2024-11-07 08:05:20|||||||||1
1730966790000|2024-11-07 08:06:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|0
1730966810000|2024-11-07 08:06:50|||||||||1
1730966850000|2024-11-07 08:07:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|33
1730966900000|2024-11-07 08:08:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|45
1730966910000|2024-11-07 08:08:30|||||||||1
1730966920000|2024-11-07 08:08:40|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|11
1730966960000|2024-11-07 08:09:20|||||||||1
1730967000000|2024-11-07 08:10:00|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1730967040000|2024-11-07 08:10:40|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1730967060000|2024-11-07 08:11:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|0
1730967120000|2024-11-07 08:12:00|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|0
1730967160000|2024-11-07 08:12:40|16.24|16.08|16.24|16.08|16.26|16.1|16.24|16.08|0
1730967210000|2024-11-07 08:13:30|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1730967250000|2024-11-07 08:14:10|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|0
1730967260000|2024-11-07 08:14:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1730967270000|2024-11-07 08:14:30|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|0
1730967290000|2024-11-07 08:14:50|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|0
1730967300000|2024-11-07 08:15:00|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|0
1730967310000|2024-11-07 08:15:10|||||||||1
1730967330000|2024-11-07 08:15:30|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|0
1730967510000|2024-11-07 08:18:30|||||||||2
1730967580000|2024-11-07 08:19:40|||||||||7
1730967630000|2024-11-07 08:20:30|||||||||1
1730967660000|2024-11-07 08:21:00|||||||||1
1730967690000|2024-11-07 08:21:30|||||||||1
1730967730000|2024-11-07 08:22:10|||||||||1
1730967760000|2024-11-07 08:22:40|||||||||1
1730967800000|2024-11-07 08:23:20|||||||||1
1730967860000|2024-11-07 08:24:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|128
1730967890000|2024-11-07 08:24:50|||||||||101
1730967900000|2024-11-07 08:25:00|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|0
1730967980000|2024-11-07 08:26:20|||||||||1
1730968000000|2024-11-07 08:26:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1730968020000|2024-11-07 08:27:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1730968030000|2024-11-07 08:27:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1730968040000|2024-11-07 08:27:20|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|3
1730968070000|2024-11-07 08:27:50|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1730968080000|2024-11-07 08:28:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1730968090000|2024-11-07 08:28:10|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|0
1730968100000|2024-11-07 08:28:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1730968110000|2024-11-07 08:28:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1730968190000|2024-11-07 08:29:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1730968200000|2024-11-07 08:30:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|0
1730968230000|2024-11-07 08:30:30|||||||||3
1730968390000|2024-11-07 08:33:10|||||||||5
1730968430000|2024-11-07 08:33:50|||||||||2
1730968450000|2024-11-07 08:34:10|||||||||1
1730968520000|2024-11-07 08:35:20|||||||||56
1730968640000|2024-11-07 08:37:20|16.23|16.07|16.24|16.08|16.24|16.08|16.22|16.06|3
1730968690000|2024-11-07 08:38:10|||||||||1
1730968910000|2024-11-07 08:41:50|||||||||2
1730969070000|2024-11-07 08:44:30|||||||||1
1730969130000|2024-11-07 08:45:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|35
1730969150000|2024-11-07 08:45:50|||||||||14
1730969230000|2024-11-07 08:47:10|||||||||3
1730969270000|2024-11-07 08:47:50|||||||||42
1730969290000|2024-11-07 08:48:10|||||||||2
1730969510000|2024-11-07 08:51:50|||||||||35
1730969520000|2024-11-07 08:52:00|||||||||68
1730969560000|2024-11-07 08:52:40|||||||||5
1730969850000|2024-11-07 08:57:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|41
1730969860000|2024-11-07 08:57:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1730969950000|2024-11-07 08:59:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|46
1730970040000|2024-11-07 09:00:40|16.24|16.08|16.22|16.06|16.24|16.08|16.22|16.06|0
1730970060000|2024-11-07 09:01:00|||||||||2
1730970080000|2024-11-07 09:01:20|||||||||3
1730970110000|2024-11-07 09:01:50|||||||||3
1730970160000|2024-11-07 09:02:40|||||||||1
1730970390000|2024-11-07 09:06:30|||||||||1
1730970410000|2024-11-07 09:06:50|||||||||4
1730970540000|2024-11-07 09:09:00|||||||||1
1730970590000|2024-11-07 09:09:50|||||||||1
1730970600000|2024-11-07 09:10:00|16.17|16.01|16.22|16.06|16.22|16.06|16.17|16.01|55
1730970610000|2024-11-07 09:10:10|||||||||4
1730970700000|2024-11-07 09:11:40|||||||||2
1730970720000|2024-11-07 09:12:00|||||||||2
1730970780000|2024-11-07 09:13:00|||||||||1
1730970840000|2024-11-07 09:14:00|||||||||5
1730970930000|2024-11-07 09:15:30|||||||||1
1730970940000|2024-11-07 09:15:40|||||||||59
1730970950000|2024-11-07 09:15:50|||||||||16
1730970960000|2024-11-07 09:16:00|||||||||2
1730971080000|2024-11-07 09:18:00|||||||||1
1730971220000|2024-11-07 09:20:20|||||||||1
1730971370000|2024-11-07 09:22:50|||||||||1
1730971460000|2024-11-07 09:24:20|||||||||1
1730971510000|2024-11-07 09:25:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1730971520000|2024-11-07 09:25:20|||||||||5
1730971690000|2024-11-07 09:28:10|||||||||1
1730971860000|2024-11-07 09:31:00|||||||||1
1730972010000|2024-11-07 09:33:30|||||||||1
1730972050000|2024-11-07 09:34:10|||||||||1
1730972060000|2024-11-07 09:34:20|||||||||1
1730972150000|2024-11-07 09:35:50|||||||||1
1730972210000|2024-11-07 09:36:50|||||||||1
1730972250000|2024-11-07 09:37:30|||||||||1
1730972260000|2024-11-07 09:37:40|||||||||1
1730972290000|2024-11-07 09:38:10|||||||||1
1730972300000|2024-11-07 09:38:20|||||||||3
1730972330000|2024-11-07 09:38:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1730972400000|2024-11-07 09:40:00|||||||||11
1730972450000|2024-11-07 09:40:50|||||||||1
1730972570000|2024-11-07 09:42:50|||||||||1
1730972630000|2024-11-07 09:43:50|||||||||1
1730972750000|2024-11-07 09:45:50|||||||||2
1730972810000|2024-11-07 09:46:50|||||||||1
1730973010000|2024-11-07 09:50:10|||||||||1
1730973080000|2024-11-07 09:51:20|||||||||1
1730973110000|2024-11-07 09:51:50|||||||||1
1730973300000|2024-11-07 09:55:00|||||||||1
1730973320000|2024-11-07 09:55:20|||||||||1
1730973340000|2024-11-07 09:55:40|||||||||1
1730973520000|2024-11-07 09:58:40|||||||||1
1730973540000|2024-11-07 09:59:00|||||||||2
1730973760000|2024-11-07 10:02:40|||||||||1
1730973780000|2024-11-07 10:03:00|||||||||1
1730973970000|2024-11-07 10:06:10|||||||||1
1730974000000|2024-11-07 10:06:40|||||||||1
1730974500000|2024-11-07 10:15:00|||||||||2
1730974560000|2024-11-07 10:16:00|||||||||8
1730974830000|2024-11-07 10:20:30|||||||||1
1730975110000|2024-11-07 10:25:10|||||||||1
1730975320000|2024-11-07 10:28:40|||||||||1
1730976070000|2024-11-07 10:41:10|||||||||144
1730976270000|2024-11-07 10:44:30|||||||||11
1730976480000|2024-11-07 10:48:00|||||||||1
1730976530000|2024-11-07 10:48:50|||||||||17
1730976630000|2024-11-07 10:50:30|||||||||1
1730977080000|2024-11-07 10:58:00|||||||||1
1730977630000|2024-11-07 11:07:10|||||||||1
1730977830000|2024-11-07 11:10:30|||||||||2
1730977850000|2024-11-07 11:10:50|||||||||3
1730977860000|2024-11-07 11:11:00|||||||||2
1730977870000|2024-11-07 11:11:10|||||||||4
1730977890000|2024-11-07 11:11:30|||||||||3
1730977900000|2024-11-07 11:11:40|||||||||2
1730977910000|2024-11-07 11:11:50|||||||||2
1730977930000|2024-11-07 11:12:10|||||||||3
1730977940000|2024-11-07 11:12:20|||||||||2
1730977960000|2024-11-07 11:12:40|||||||||3
1730977970000|2024-11-07 11:12:50|||||||||2
1730977990000|2024-11-07 11:13:10|||||||||3
1730978010000|2024-11-07 11:13:30|||||||||3
1730978020000|2024-11-07 11:13:40|||||||||2
1730978040000|2024-11-07 11:14:00|||||||||3
1730978060000|2024-11-07 11:14:20|||||||||3
1730978070000|2024-11-07 11:14:30|||||||||2
1730978090000|2024-11-07 11:14:50|||||||||3
1730978110000|2024-11-07 11:15:10|||||||||3
1730978130000|2024-11-07 11:15:30|||||||||2
1730978140000|2024-11-07 11:15:40|||||||||2
1730978150000|2024-11-07 11:15:50|||||||||1
1730978160000|2024-11-07 11:16:00|||||||||3
1730978170000|2024-11-07 11:16:10|||||||||2
1730978190000|2024-11-07 11:16:30|||||||||2
1730978200000|2024-11-07 11:16:40|||||||||2
1730978210000|2024-11-07 11:16:50|||||||||2
1730978230000|2024-11-07 11:17:10|||||||||2
1730978240000|2024-11-07 11:17:20|||||||||2
1730978260000|2024-11-07 11:17:40|||||||||3
1730978270000|2024-11-07 11:17:50|||||||||3
1730978290000|2024-11-07 11:18:10|||||||||3
1730978310000|2024-11-07 11:18:30|||||||||2
1730978330000|2024-11-07 11:18:50|||||||||2
1730978340000|2024-11-07 11:19:00|||||||||2
1730978360000|2024-11-07 11:19:20|||||||||2
1730978370000|2024-11-07 11:19:30|||||||||2
1730978390000|2024-11-07 11:19:50|||||||||4
1730978410000|2024-11-07 11:20:10|||||||||9
1730978430000|2024-11-07 11:20:30|||||||||2
1730978450000|2024-11-07 11:20:50|||||||||2
1730978460000|2024-11-07 11:21:00|||||||||2
1730978480000|2024-11-07 11:21:20|||||||||2
1730978490000|2024-11-07 11:21:30|||||||||2
1730978510000|2024-11-07 11:21:50|||||||||2
1730978530000|2024-11-07 11:22:10|||||||||3
1730978550000|2024-11-07 11:22:30|||||||||3
1730978560000|2024-11-07 11:22:40|||||||||2
1730978580000|2024-11-07 11:23:00|||||||||2
1730978600000|2024-11-07 11:23:20|||||||||2
1730978620000|2024-11-07 11:23:40|||||||||2
1730978640000|2024-11-07 11:24:00|||||||||2
1730978650000|2024-11-07 11:24:10|||||||||2
1730978670000|2024-11-07 11:24:30|||||||||2
1730978680000|2024-11-07 11:24:40|||||||||2
1730978700000|2024-11-07 11:25:00|||||||||2
1730978720000|2024-11-07 11:25:20|||||||||2
1730978740000|2024-11-07 11:25:40|||||||||2
1730978760000|2024-11-07 11:26:00|||||||||27
1730978770000|2024-11-07 11:26:10|||||||||1
1730978820000|2024-11-07 11:27:00|||||||||52
1730978950000|2024-11-07 11:29:10|||||||||2
1730978970000|2024-11-07 11:29:30|||||||||2
1730978990000|2024-11-07 11:29:50|||||||||2
1730979010000|2024-11-07 11:30:10|||||||||2
1730979030000|2024-11-07 11:30:30|||||||||2
1730979050000|2024-11-07 11:30:50|||||||||2
1730979070000|2024-11-07 11:31:10|||||||||2
1730979090000|2024-11-07 11:31:30|||||||||2
1730979110000|2024-11-07 11:31:50|||||||||2
1730979130000|2024-11-07 11:32:10|||||||||2
1730979150000|2024-11-07 11:32:30|||||||||2
1730979180000|2024-11-07 11:33:00|||||||||2
1730979200000|2024-11-07 11:33:20|||||||||2
1730979220000|2024-11-07 11:33:40|||||||||2
1730979240000|2024-11-07 11:34:00|||||||||2
1730979260000|2024-11-07 11:34:20|||||||||2
1730979280000|2024-11-07 11:34:40|||||||||2
1730979310000|2024-11-07 11:35:10|||||||||2
1730979330000|2024-11-07 11:35:30|||||||||2
1730979350000|2024-11-07 11:35:50|||||||||2
1730979360000|2024-11-07 11:36:00|||||||||3
1730979390000|2024-11-07 11:36:30|||||||||3
1730979410000|2024-11-07 11:36:50|||||||||3
1730979480000|2024-11-07 11:38:00|||||||||2
1730979500000|2024-11-07 11:38:20|||||||||2
1730979530000|2024-11-07 11:38:50|||||||||2
1730979560000|2024-11-07 11:39:20|||||||||2
1730979580000|2024-11-07 11:39:40|||||||||2
1730979600000|2024-11-07 11:40:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|211
1730979610000|2024-11-07 11:40:10|||||||||4
1730979620000|2024-11-07 11:40:20|||||||||2
1730979650000|2024-11-07 11:40:50|||||||||2
1730979770000|2024-11-07 11:42:50|||||||||1
1730979780000|2024-11-07 11:43:00|||||||||1
1730979830000|2024-11-07 11:43:50|||||||||2
1730979860000|2024-11-07 11:44:20|||||||||2
1730979880000|2024-11-07 11:44:40|||||||||2
1730980070000|2024-11-07 11:47:50|||||||||2
1730980090000|2024-11-07 11:48:10|||||||||2
1730980120000|2024-11-07 11:48:40|||||||||1
1730980310000|2024-11-07 11:51:50|||||||||2
1730980330000|2024-11-07 11:52:10|||||||||2
1730980350000|2024-11-07 11:52:30|||||||||2
1730980370000|2024-11-07 11:52:50|||||||||1
1730980420000|2024-11-07 11:53:40|16.24|16.08|16.27|16.11|16.27|16.11|16.24|16.08|3
1730980470000|2024-11-07 11:54:30|||||||||9
1730980490000|2024-11-07 11:54:50|||||||||2
1730980540000|2024-11-07 11:55:40|||||||||2
1730980570000|2024-11-07 11:56:10|||||||||2
1730980590000|2024-11-07 11:56:30|||||||||3
1730980690000|2024-11-07 11:58:10|||||||||1
1730980700000|2024-11-07 11:58:20|||||||||7
1730980740000|2024-11-07 11:59:00|||||||||4
1730980750000|2024-11-07 11:59:10|||||||||7
1730980760000|2024-11-07 11:59:20|||||||||54
1730980770000|2024-11-07 11:59:30|||||||||1
1730980780000|2024-11-07 11:59:40|||||||||2
1730980790000|2024-11-07 11:59:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1730980800000|2024-11-07 12:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|79
1730980820000|2024-11-07 12:00:20|||||||||2
1730981010000|2024-11-07 12:03:30|||||||||2
1730981020000|2024-11-07 12:03:40|||||||||1
1730981040000|2024-11-07 12:04:00|||||||||2
1730981050000|2024-11-07 12:04:10|||||||||30
1730981060000|2024-11-07 12:04:20|||||||||3
1730981070000|2024-11-07 12:04:30|||||||||4
1730981090000|2024-11-07 12:04:50|||||||||1
1730981100000|2024-11-07 12:05:00|||||||||2
1730981140000|2024-11-07 12:05:40|||||||||18
1730981170000|2024-11-07 12:06:10|||||||||3
1730981250000|2024-11-07 12:07:30|||||||||2
1730981270000|2024-11-07 12:07:50|||||||||2
1730981290000|2024-11-07 12:08:10|||||||||2
1730981300000|2024-11-07 12:08:20|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|2
1730981480000|2024-11-07 12:11:20|||||||||2
1730981500000|2024-11-07 12:11:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|8
1730981510000|2024-11-07 12:11:50|||||||||2
1730981530000|2024-11-07 12:12:10|||||||||3
1730981600000|2024-11-07 12:13:20|||||||||1
1730981610000|2024-11-07 12:13:30|||||||||15
1730981660000|2024-11-07 12:14:20|||||||||10
1730981720000|2024-11-07 12:15:20|||||||||2
1730981740000|2024-11-07 12:15:40|||||||||2
1730981760000|2024-11-07 12:16:00|||||||||2
1730981910000|2024-11-07 12:18:30|||||||||1
1730981940000|2024-11-07 12:19:00|||||||||1
1730981960000|2024-11-07 12:19:20|||||||||2
1730981970000|2024-11-07 12:19:30|||||||||1
1730981980000|2024-11-07 12:19:40|||||||||2
1730982000000|2024-11-07 12:20:00|||||||||3
1730982020000|2024-11-07 12:20:20|||||||||1
1730982040000|2024-11-07 12:20:40|||||||||1
1730982050000|2024-11-07 12:20:50|||||||||1
1730982190000|2024-11-07 12:23:10|||||||||2
1730982210000|2024-11-07 12:23:30|||||||||2
1730982220000|2024-11-07 12:23:40|||||||||1
1730982240000|2024-11-07 12:24:00|||||||||2
1730982300000|2024-11-07 12:25:00|||||||||1
1730982310000|2024-11-07 12:25:10|||||||||1
1730982330000|2024-11-07 12:25:30|||||||||2
1730982430000|2024-11-07 12:27:10|||||||||3
1730982450000|2024-11-07 12:27:30|||||||||2
1730982470000|2024-11-07 12:27:50|||||||||3
1730982480000|2024-11-07 12:28:00|||||||||1
1730982660000|2024-11-07 12:31:00|||||||||2
1730982690000|2024-11-07 12:31:30|||||||||1
1730982710000|2024-11-07 12:31:50|||||||||2
1730982780000|2024-11-07 12:33:00|||||||||4
1730982810000|2024-11-07 12:33:30|||||||||3
1730982860000|2024-11-07 12:34:20|||||||||1
1730982900000|2024-11-07 12:35:00|||||||||2
1730982910000|2024-11-07 12:35:10|||||||||1
1730982920000|2024-11-07 12:35:20|||||||||3
1730982940000|2024-11-07 12:35:40|||||||||3
1730982950000|2024-11-07 12:35:50|||||||||2
1730982990000|2024-11-07 12:36:30|||||||||1
1730983070000|2024-11-07 12:37:50|||||||||1
1730983130000|2024-11-07 12:38:50|||||||||3
1730983160000|2024-11-07 12:39:20|||||||||2
1730983180000|2024-11-07 12:39:40|||||||||2
1730983220000|2024-11-07 12:40:20|||||||||1
1730983370000|2024-11-07 12:42:50|||||||||2
1730983390000|2024-11-07 12:43:10|||||||||2
1730983400000|2024-11-07 12:43:20|||||||||7
1730983410000|2024-11-07 12:43:30|16.21|16.05|16.22|16.06|16.22|16.06|16.21|16.05|3
1730983420000|2024-11-07 12:43:40|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|14
1730983470000|2024-11-07 12:44:30|||||||||2
1730983480000|2024-11-07 12:44:40|||||||||8
1730983520000|2024-11-07 12:45:20|||||||||1
1730983610000|2024-11-07 12:46:50|||||||||2
1730983630000|2024-11-07 12:47:10|||||||||2
1730983650000|2024-11-07 12:47:30|||||||||2
1730983840000|2024-11-07 12:50:40|||||||||2
1730983860000|2024-11-07 12:51:00|||||||||2
1730983880000|2024-11-07 12:51:20|||||||||3
1730983910000|2024-11-07 12:51:50|||||||||1
1730983920000|2024-11-07 12:52:00|||||||||1
1730983940000|2024-11-07 12:52:20|||||||||23
1730983960000|2024-11-07 12:52:40|||||||||2
1730983970000|2024-11-07 12:52:50|||||||||4
1730983980000|2024-11-07 12:53:00|||||||||1
1730984020000|2024-11-07 12:53:40|||||||||1
1730984040000|2024-11-07 12:54:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|33
1730984050000|2024-11-07 12:54:10|||||||||1
1730984080000|2024-11-07 12:54:40|||||||||2
1730984100000|2024-11-07 12:55:00|||||||||2
1730984120000|2024-11-07 12:55:20|||||||||2
1730984130000|2024-11-07 12:55:30|||||||||25
1730984310000|2024-11-07 12:58:30|||||||||2
1730984320000|2024-11-07 12:58:40|||||||||1
1730984330000|2024-11-07 12:58:50|||||||||2
1730984350000|2024-11-07 12:59:10|||||||||3
1730984400000|2024-11-07 13:00:00|||||||||7
1730984460000|2024-11-07 13:01:00|||||||||1
1730984480000|2024-11-07 13:01:20|||||||||1
1730984550000|2024-11-07 13:02:30|||||||||2
1730984570000|2024-11-07 13:02:50|||||||||2
1730984590000|2024-11-07 13:03:10|||||||||2
1730984770000|2024-11-07 13:06:10|||||||||1
1730984780000|2024-11-07 13:06:20|||||||||2
1730984790000|2024-11-07 13:06:30|||||||||2
1730984810000|2024-11-07 13:06:50|||||||||2
1730984820000|2024-11-07 13:07:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|12
1730984830000|2024-11-07 13:07:10|||||||||4
1730984850000|2024-11-07 13:07:30|||||||||1
1730984860000|2024-11-07 13:07:40|||||||||4
1730984910000|2024-11-07 13:08:30|||||||||2
1730984960000|2024-11-07 13:09:20|||||||||1
1730985020000|2024-11-07 13:10:20|||||||||3
1730985040000|2024-11-07 13:10:40|||||||||3
1730985060000|2024-11-07 13:11:00|||||||||2
1730985170000|2024-11-07 13:12:50|||||||||6
1730985220000|2024-11-07 13:13:40|||||||||2
1730985250000|2024-11-07 13:14:10|||||||||2
1730985260000|2024-11-07 13:14:20|||||||||2
1730985280000|2024-11-07 13:14:40|||||||||2
1730985300000|2024-11-07 13:15:00|||||||||3
1730985370000|2024-11-07 13:16:10|||||||||1
1730985490000|2024-11-07 13:18:10|||||||||2
1730985510000|2024-11-07 13:18:30|||||||||2
1730985530000|2024-11-07 13:18:50|||||||||5
1730985560000|2024-11-07 13:19:20|||||||||1
1730985730000|2024-11-07 13:22:10|||||||||2
1730985750000|2024-11-07 13:22:30|||||||||3
1730985770000|2024-11-07 13:22:50|||||||||4
1730985830000|2024-11-07 13:23:50|||||||||1
1730985870000|2024-11-07 13:24:30|||||||||23
1730985880000|2024-11-07 13:24:40|||||||||4
1730985920000|2024-11-07 13:25:20|||||||||7
1730985930000|2024-11-07 13:25:30|||||||||20
1730985960000|2024-11-07 13:26:00|||||||||5
1730985980000|2024-11-07 13:26:20|||||||||3
1730986000000|2024-11-07 13:26:40|||||||||2
1730986090000|2024-11-07 13:28:10|||||||||2
1730986150000|2024-11-07 13:29:10|||||||||2
1730986170000|2024-11-07 13:29:30|||||||||9
1730986180000|2024-11-07 13:29:40|||||||||43
1730986190000|2024-11-07 13:29:50|||||||||3
1730986200000|2024-11-07 13:30:00|||||||||257
1730986210000|2024-11-07 13:30:10|||||||||37
1730986220000|2024-11-07 13:30:20|||||||||3
1730986240000|2024-11-07 13:30:40|||||||||3
1730986250000|2024-11-07 13:30:50|||||||||1
1730986260000|2024-11-07 13:31:00|||||||||5
1730986270000|2024-11-07 13:31:10|||||||||8
1730986280000|2024-11-07 13:31:20|16.16|16|16.16|16|16.16|16|16.16|16|15
1730986290000|2024-11-07 13:31:30|||||||||79
1730986300000|2024-11-07 13:31:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|105
1730986320000|2024-11-07 13:32:00|16.16|16|16.16|16|16.16|16|16.16|16|15
1730986330000|2024-11-07 13:32:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|54
1730986340000|2024-11-07 13:32:20|||||||||5
1730986350000|2024-11-07 13:32:30|||||||||11
1730986400000|2024-11-07 13:33:20|||||||||1
1730986410000|2024-11-07 13:33:30|||||||||3
1730986430000|2024-11-07 13:33:50|||||||||1
1730986440000|2024-11-07 13:34:00|||||||||2
1730986450000|2024-11-07 13:34:10|||||||||3
1730986470000|2024-11-07 13:34:30|||||||||2
1730986480000|2024-11-07 13:34:40|||||||||1
1730986540000|2024-11-07 13:35:40|16.16|16|16.16|16|16.17|16.01|16.16|16|59
1730986550000|2024-11-07 13:35:50|||||||||2
1730986610000|2024-11-07 13:36:50|||||||||4
1730986630000|2024-11-07 13:37:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|5
1730986650000|2024-11-07 13:37:30|||||||||1
1730986660000|2024-11-07 13:37:40|||||||||1
1730986670000|2024-11-07 13:37:50|||||||||1
1730986690000|2024-11-07 13:38:10|||||||||1
1730986730000|2024-11-07 13:38:50|||||||||1
1730986740000|2024-11-07 13:39:00|||||||||3
1730986770000|2024-11-07 13:39:30|||||||||1
1730986840000|2024-11-07 13:40:40|||||||||2
1730986850000|2024-11-07 13:40:50|||||||||1
1730986860000|2024-11-07 13:41:00|||||||||3
1730986890000|2024-11-07 13:41:30|||||||||2
1730986910000|2024-11-07 13:41:50|||||||||15
1730986930000|2024-11-07 13:42:10|||||||||3
1730986940000|2024-11-07 13:42:20|||||||||3
1730986960000|2024-11-07 13:42:40|||||||||6
1730986990000|2024-11-07 13:43:10|||||||||3
1730987030000|2024-11-07 13:43:50|||||||||7
1730987070000|2024-11-07 13:44:30|16.16|16|16.16|16|16.16|16|16.16|16|9
1730987090000|2024-11-07 13:44:50|||||||||12
1730987110000|2024-11-07 13:45:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|24
1730987120000|2024-11-07 13:45:20|||||||||1
1730987140000|2024-11-07 13:45:40|16.16|16|16.16|16|16.16|16|16.16|16|3
1730987210000|2024-11-07 13:46:50|||||||||1
1730987220000|2024-11-07 13:47:00|||||||||1
1730987380000|2024-11-07 13:49:40|||||||||2
1730987400000|2024-11-07 13:50:00|||||||||33
1730987410000|2024-11-07 13:50:10|16.14|15.98|16.17|16.01|16.17|16.01|16.12|15.96|119
1730987520000|2024-11-07 13:52:00|||||||||5
1730987530000|2024-11-07 13:52:10|||||||||1
1730987610000|2024-11-07 13:53:30|||||||||2
1730987630000|2024-11-07 13:53:50|||||||||2
1730987650000|2024-11-07 13:54:10|||||||||30
1730987770000|2024-11-07 13:56:10|||||||||3
1730987790000|2024-11-07 13:56:30|||||||||1
1730987820000|2024-11-07 13:57:00|||||||||1
1730987830000|2024-11-07 13:57:10|16.16|16|16.17|16.01|16.17|16.01|16.16|16|75
1730987850000|2024-11-07 13:57:30|||||||||2
1730987860000|2024-11-07 13:57:40|||||||||21
1730987870000|2024-11-07 13:57:50|||||||||3
1730987880000|2024-11-07 13:58:00|||||||||5
1730988000000|2024-11-07 14:00:00|||||||||14
1730988010000|2024-11-07 14:00:10|||||||||3
1730988020000|2024-11-07 14:00:20|||||||||40
1730988090000|2024-11-07 14:01:30|||||||||2
1730988100000|2024-11-07 14:01:40|||||||||2
1730988120000|2024-11-07 14:02:00|||||||||36
1730988160000|2024-11-07 14:02:40|||||||||5
1730988170000|2024-11-07 14:02:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|303
1730988180000|2024-11-07 14:03:00|||||||||30
1730988320000|2024-11-07 14:05:20|||||||||2
1730988340000|2024-11-07 14:05:40|||||||||75
1730988350000|2024-11-07 14:05:50|||||||||1
1730988360000|2024-11-07 14:06:00|||||||||3
1730988380000|2024-11-07 14:06:20|||||||||23
1730988390000|2024-11-07 14:06:30|||||||||5
1730988420000|2024-11-07 14:07:00|||||||||59
1730988430000|2024-11-07 14:07:10|||||||||59
1730988560000|2024-11-07 14:09:20|||||||||3
1730988570000|2024-11-07 14:09:30|||||||||4
1730988590000|2024-11-07 14:09:50|||||||||3
1730988600000|2024-11-07 14:10:00|||||||||2
1730988640000|2024-11-07 14:10:40|||||||||3
1730988670000|2024-11-07 14:11:10|||||||||28
1730988740000|2024-11-07 14:12:20|||||||||1
1730988760000|2024-11-07 14:12:40|||||||||2
1730988790000|2024-11-07 14:13:10|||||||||2
1730988810000|2024-11-07 14:13:30|||||||||2
1730988830000|2024-11-07 14:13:50|||||||||3
1730988850000|2024-11-07 14:14:10|||||||||1
1730988880000|2024-11-07 14:14:40|||||||||1
1730988920000|2024-11-07 14:15:20|||||||||4
1730988930000|2024-11-07 14:15:30|||||||||22
1730988950000|2024-11-07 14:15:50|||||||||10
1730988970000|2024-11-07 14:16:10|||||||||10
1730989030000|2024-11-07 14:17:10|||||||||2
1730989040000|2024-11-07 14:17:20|||||||||10
1730989050000|2024-11-07 14:17:30|||||||||3
1730989060000|2024-11-07 14:17:40|||||||||2
1730989140000|2024-11-07 14:19:00|||||||||1
1730989150000|2024-11-07 14:19:10|||||||||1
1730989260000|2024-11-07 14:21:00|||||||||2
1730989270000|2024-11-07 14:21:10|||||||||1
1730989280000|2024-11-07 14:21:20|||||||||2
1730989300000|2024-11-07 14:21:40|||||||||58
1730989310000|2024-11-07 14:21:50|||||||||1
1730989320000|2024-11-07 14:22:00|||||||||1
1730989350000|2024-11-07 14:22:30|||||||||19
1730989370000|2024-11-07 14:22:50|16.09|15.93|16.07|15.91|16.09|15.93|16.07|15.91|321
1730989380000|2024-11-07 14:23:00|||||||||39
1730989400000|2024-11-07 14:23:20|||||||||13
1730989410000|2024-11-07 14:23:30|||||||||138
1730989420000|2024-11-07 14:23:40|||||||||8
1730989440000|2024-11-07 14:24:00|||||||||17
1730989450000|2024-11-07 14:24:10|||||||||45
1730989460000|2024-11-07 14:24:20|||||||||2
1730989470000|2024-11-07 14:24:30|||||||||2
1730989500000|2024-11-07 14:25:00|||||||||2
1730989510000|2024-11-07 14:25:10|||||||||7
1730989520000|2024-11-07 14:25:20|||||||||17
1730989530000|2024-11-07 14:25:30|||||||||2
1730989540000|2024-11-07 14:25:40|||||||||3
1730989550000|2024-11-07 14:25:50|||||||||2
1730989560000|2024-11-07 14:26:00|||||||||2
1730989570000|2024-11-07 14:26:10|||||||||3
1730989620000|2024-11-07 14:27:00|||||||||1
1730989630000|2024-11-07 14:27:10|||||||||1
1730989670000|2024-11-07 14:27:50|||||||||1
1730989700000|2024-11-07 14:28:20|||||||||27
1730989730000|2024-11-07 14:28:50|||||||||1
1730989740000|2024-11-07 14:29:00|||||||||3
1730989750000|2024-11-07 14:29:10|||||||||3
1730989770000|2024-11-07 14:29:30|||||||||3
1730989780000|2024-11-07 14:29:40|||||||||1
1730989790000|2024-11-07 14:29:50|||||||||7
1730989800000|2024-11-07 14:30:00|||||||||181
1730989810000|2024-11-07 14:30:10|||||||||44
1730989820000|2024-11-07 14:30:20|||||||||3
1730989830000|2024-11-07 14:30:30|||||||||77
1730989840000|2024-11-07 14:30:40|||||||||15
1730989850000|2024-11-07 14:30:50|||||||||74
1730989860000|2024-11-07 14:31:00|||||||||29
1730989870000|2024-11-07 14:31:10|||||||||55
1730989880000|2024-11-07 14:31:20|||||||||14
1730989890000|2024-11-07 14:31:30|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|265
1730989900000|2024-11-07 14:31:40|||||||||23
1730989910000|2024-11-07 14:31:50|||||||||10
1730989920000|2024-11-07 14:32:00|||||||||10
1730989930000|2024-11-07 14:32:10|15.94|15.78|15.92|15.76|15.96|15.8|15.92|15.76|134
1730989940000|2024-11-07 14:32:20|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|18
1730989950000|2024-11-07 14:32:30|||||||||7
1730989960000|2024-11-07 14:32:40|||||||||12
1730989970000|2024-11-07 14:32:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|130
1730989980000|2024-11-07 14:33:00|||||||||29
1730989990000|2024-11-07 14:33:10|||||||||32
1730990000000|2024-11-07 14:33:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|217
1730990010000|2024-11-07 14:33:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|158
1730990020000|2024-11-07 14:33:40|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|67
1730990030000|2024-11-07 14:33:50|||||||||70
1730990040000|2024-11-07 14:34:00|15.87|15.71|15.89|15.73|15.89|15.73|15.86|15.7|82
1730990050000|2024-11-07 14:34:10|15.91|15.75|15.91|15.75|15.91|15.75|15.89|15.73|343
1730990060000|2024-11-07 14:34:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|64
1730990070000|2024-11-07 14:34:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|26
1730990080000|2024-11-07 14:34:40|15.89|15.73|15.84|15.68|15.89|15.73|15.84|15.68|222
1730990090000|2024-11-07 14:34:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|151
1730990100000|2024-11-07 14:35:00|15.84|15.68|15.87|15.71|15.89|15.73|15.84|15.68|192
1730990110000|2024-11-07 14:35:10|15.86|15.7|15.84|15.68|15.87|15.71|15.84|15.68|3
1730990120000|2024-11-07 14:35:20|||||||||4
1730990130000|2024-11-07 14:35:30|||||||||44
1730990140000|2024-11-07 14:35:40|||||||||14
1730990160000|2024-11-07 14:36:00|||||||||12
1730990170000|2024-11-07 14:36:10|15.87|15.71|15.84|15.68|15.87|15.71|15.84|15.68|21
1730990180000|2024-11-07 14:36:20|||||||||12
1730990190000|2024-11-07 14:36:30|15.87|15.71|15.84|15.68|15.87|15.71|15.84|15.68|18
1730990200000|2024-11-07 14:36:40|||||||||1
1730990210000|2024-11-07 14:36:50|||||||||25
1730990220000|2024-11-07 14:37:00|15.87|15.71|15.84|15.68|15.87|15.71|15.84|15.68|166
1730990230000|2024-11-07 14:37:10|15.89|15.73|15.87|15.71|15.89|15.73|15.86|15.7|67
1730990240000|2024-11-07 14:37:20|||||||||32
1730990250000|2024-11-07 14:37:30|||||||||45
1730990260000|2024-11-07 14:37:40|||||||||8
1730990270000|2024-11-07 14:37:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|1
1730990280000|2024-11-07 14:38:00|||||||||9
1730990290000|2024-11-07 14:38:10|||||||||11
1730990300000|2024-11-07 14:38:20|||||||||68
1730990310000|2024-11-07 14:38:30|||||||||2
1730990320000|2024-11-07 14:38:40|||||||||182
1730990330000|2024-11-07 14:38:50|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|96
1730990340000|2024-11-07 14:39:00|||||||||20
1730990350000|2024-11-07 14:39:10|||||||||8
1730990360000|2024-11-07 14:39:20|||||||||9
1730990370000|2024-11-07 14:39:30|15.89|15.73|15.86|15.7|15.89|15.73|15.86|15.7|5
1730990380000|2024-11-07 14:39:40|||||||||15
1730990390000|2024-11-07 14:39:50|||||||||4
1730990400000|2024-11-07 14:40:00|15.89|15.73|15.86|15.7|15.89|15.73|15.86|15.7|19
1730990410000|2024-11-07 14:40:10|||||||||17
1730990420000|2024-11-07 14:40:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|58
1730990430000|2024-11-07 14:40:30|15.91|15.75|15.89|15.73|15.91|15.75|15.89|15.73|362
1730990440000|2024-11-07 14:40:40|||||||||6
1730990450000|2024-11-07 14:40:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|107
1730990460000|2024-11-07 14:41:00|||||||||12
1730990470000|2024-11-07 14:41:10|||||||||12
1730990480000|2024-11-07 14:41:20|||||||||33
1730990490000|2024-11-07 14:41:30|||||||||14
1730990500000|2024-11-07 14:41:40|||||||||9
1730990510000|2024-11-07 14:41:50|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|11
1730990520000|2024-11-07 14:42:00|||||||||22
1730990530000|2024-11-07 14:42:10|||||||||7
1730990540000|2024-11-07 14:42:20|||||||||16
1730990550000|2024-11-07 14:42:30|||||||||13
1730990560000|2024-11-07 14:42:40|||||||||15
1730990570000|2024-11-07 14:42:50|||||||||25
1730990580000|2024-11-07 14:43:00|||||||||11
1730990590000|2024-11-07 14:43:10|||||||||14
1730990600000|2024-11-07 14:43:20|||||||||11
1730990610000|2024-11-07 14:43:30|||||||||60
1730990620000|2024-11-07 14:43:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|33
1730990630000|2024-11-07 14:43:50|||||||||23
1730990640000|2024-11-07 14:44:00|||||||||22
1730990650000|2024-11-07 14:44:10|||||||||17
1730990660000|2024-11-07 14:44:20|15.91|15.75|15.89|15.73|15.91|15.75|15.89|15.73|38
1730990670000|2024-11-07 14:44:30|||||||||15
1730990680000|2024-11-07 14:44:40|||||||||34
1730990690000|2024-11-07 14:44:50|||||||||13
1730990700000|2024-11-07 14:45:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|59
1730990710000|2024-11-07 14:45:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|93
1730990720000|2024-11-07 14:45:20|||||||||9
1730990730000|2024-11-07 14:45:30|||||||||211
1730990740000|2024-11-07 14:45:40|15.91|15.75|15.89|15.73|15.91|15.75|15.89|15.73|101
1730990750000|2024-11-07 14:45:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|73
1730990760000|2024-11-07 14:46:00|||||||||41
1730990770000|2024-11-07 14:46:10|||||||||14
1730990780000|2024-11-07 14:46:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|40
1730990790000|2024-11-07 14:46:30|||||||||21
1730990800000|2024-11-07 14:46:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|117
1730990810000|2024-11-07 14:46:50|||||||||6
1730990820000|2024-11-07 14:47:00|||||||||3
1730990840000|2024-11-07 14:47:20|||||||||153
1730990850000|2024-11-07 14:47:30|||||||||7
1730990860000|2024-11-07 14:47:40|||||||||2
1730990880000|2024-11-07 14:48:00|||||||||6
1730990890000|2024-11-07 14:48:10|||||||||2
1730990900000|2024-11-07 14:48:20|||||||||10
1730990910000|2024-11-07 14:48:30|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|54
1730990920000|2024-11-07 14:48:40|||||||||30
1730990930000|2024-11-07 14:48:50|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|19
1730990940000|2024-11-07 14:49:00|||||||||8
1730990950000|2024-11-07 14:49:10|||||||||5
1730990960000|2024-11-07 14:49:20|||||||||18
1730990970000|2024-11-07 14:49:30|||||||||10
1730990980000|2024-11-07 14:49:40|||||||||1
1730990990000|2024-11-07 14:49:50|||||||||9
1730991000000|2024-11-07 14:50:00|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|8
1730991010000|2024-11-07 14:50:10|||||||||23
1730991020000|2024-11-07 14:50:20|||||||||72
1730991030000|2024-11-07 14:50:30|||||||||7
1730991040000|2024-11-07 14:50:40|||||||||3
1730991050000|2024-11-07 14:50:50|||||||||9
1730991060000|2024-11-07 14:51:00|||||||||4
1730991070000|2024-11-07 14:51:10|||||||||4
1730991080000|2024-11-07 14:51:20|||||||||11
1730991090000|2024-11-07 14:51:30|||||||||5
1730991100000|2024-11-07 14:51:40|||||||||10
1730991110000|2024-11-07 14:51:50|||||||||1
1730991120000|2024-11-07 14:52:00|||||||||50
1730991130000|2024-11-07 14:52:10|||||||||2
1730991140000|2024-11-07 14:52:20|||||||||7
1730991150000|2024-11-07 14:52:30|||||||||81
1730991160000|2024-11-07 14:52:40|||||||||8
1730991170000|2024-11-07 14:52:50|||||||||18
1730991180000|2024-11-07 14:53:00|||||||||56
1730991190000|2024-11-07 14:53:10|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|522
1730991200000|2024-11-07 14:53:20|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|3
1730991210000|2024-11-07 14:53:30|||||||||49
1730991220000|2024-11-07 14:53:40|||||||||4
1730991230000|2024-11-07 14:53:50|||||||||2
1730991240000|2024-11-07 14:54:00|15.96|15.8|15.96|15.8|15.96|15.8|15.92|15.76|21
1730991250000|2024-11-07 14:54:10|||||||||9
1730991260000|2024-11-07 14:54:20|||||||||3
1730991270000|2024-11-07 14:54:30|||||||||26
1730991280000|2024-11-07 14:54:40|||||||||7
1730991290000|2024-11-07 14:54:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|41
1730991300000|2024-11-07 14:55:00|||||||||31
1730991310000|2024-11-07 14:55:10|||||||||1
1730991320000|2024-11-07 14:55:20|||||||||3
1730991330000|2024-11-07 14:55:30|||||||||1
1730991340000|2024-11-07 14:55:40|||||||||4
1730991350000|2024-11-07 14:55:50|||||||||1
1730991360000|2024-11-07 14:56:00|||||||||2
1730991370000|2024-11-07 14:56:10|||||||||12
1730991380000|2024-11-07 14:56:20|||||||||1
1730991390000|2024-11-07 14:56:30|||||||||15
1730991400000|2024-11-07 14:56:40|||||||||3
1730991410000|2024-11-07 14:56:50|||||||||18
1730991420000|2024-11-07 14:57:00|||||||||12
1730991430000|2024-11-07 14:57:10|||||||||3
1730991440000|2024-11-07 14:57:20|||||||||2
1730991450000|2024-11-07 14:57:30|||||||||15
1730991460000|2024-11-07 14:57:40|||||||||3
1730991470000|2024-11-07 14:57:50|||||||||7
1730991480000|2024-11-07 14:58:00|||||||||11
1730991490000|2024-11-07 14:58:10|||||||||9
1730991500000|2024-11-07 14:58:20|||||||||8
1730991510000|2024-11-07 14:58:30|||||||||4
1730991520000|2024-11-07 14:58:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|8
1730991530000|2024-11-07 14:58:50|||||||||2
1730991540000|2024-11-07 14:59:00|||||||||9
1730991550000|2024-11-07 14:59:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1730991560000|2024-11-07 14:59:20|||||||||8
1730991570000|2024-11-07 14:59:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|14
1730991590000|2024-11-07 14:59:50|||||||||16
1730991600000|2024-11-07 15:00:00|||||||||19
1730991610000|2024-11-07 15:00:10|||||||||18
1730991620000|2024-11-07 15:00:20|||||||||13
1730991630000|2024-11-07 15:00:30|||||||||26
1730991640000|2024-11-07 15:00:40|||||||||10
1730991650000|2024-11-07 15:00:50|||||||||13
1730991660000|2024-11-07 15:01:00|||||||||18
1730991670000|2024-11-07 15:01:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|62
1730991690000|2024-11-07 15:01:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|41
1730991700000|2024-11-07 15:01:40|||||||||21
1730991710000|2024-11-07 15:01:50|||||||||37
1730991720000|2024-11-07 15:02:00|||||||||3
1730991730000|2024-11-07 15:02:10|||||||||8
1730991740000|2024-11-07 15:02:20|||||||||2
1730991750000|2024-11-07 15:02:30|||||||||3
1730991760000|2024-11-07 15:02:40|||||||||13
1730991770000|2024-11-07 15:02:50|||||||||1
1730991780000|2024-11-07 15:03:00|||||||||14
1730991790000|2024-11-07 15:03:10|||||||||30
1730991800000|2024-11-07 15:03:20|||||||||11
1730991810000|2024-11-07 15:03:30|||||||||9
1730991820000|2024-11-07 15:03:40|||||||||12
1730991830000|2024-11-07 15:03:50|||||||||8
1730991840000|2024-11-07 15:04:00|||||||||2
1730991850000|2024-11-07 15:04:10|||||||||24
1730991860000|2024-11-07 15:04:20|||||||||9
1730991870000|2024-11-07 15:04:30|||||||||17
1730991880000|2024-11-07 15:04:40|||||||||34
1730991890000|2024-11-07 15:04:50|||||||||10
1730991900000|2024-11-07 15:05:00|||||||||23
1730991910000|2024-11-07 15:05:10|||||||||5
1730991920000|2024-11-07 15:05:20|||||||||1
1730991930000|2024-11-07 15:05:30|||||||||6
1730991940000|2024-11-07 15:05:40|||||||||17
1730991950000|2024-11-07 15:05:50|||||||||3
1730991960000|2024-11-07 15:06:00|||||||||35
1730991970000|2024-11-07 15:06:10|||||||||23
1730991980000|2024-11-07 15:06:20|||||||||11
1730991990000|2024-11-07 15:06:30|||||||||11
1730992000000|2024-11-07 15:06:40|||||||||17
1730992010000|2024-11-07 15:06:50|||||||||11
1730992020000|2024-11-07 15:07:00|||||||||7
1730992030000|2024-11-07 15:07:10|||||||||29
1730992040000|2024-11-07 15:07:20|||||||||8
1730992050000|2024-11-07 15:07:30|||||||||21
1730992060000|2024-11-07 15:07:40|||||||||42
1730992070000|2024-11-07 15:07:50|||||||||16
1730992080000|2024-11-07 15:08:00|||||||||27
1730992090000|2024-11-07 15:08:10|||||||||28
1730992100000|2024-11-07 15:08:20|||||||||14
1730992110000|2024-11-07 15:08:30|||||||||25
1730992120000|2024-11-07 15:08:40|||||||||69
1730992130000|2024-11-07 15:08:50|||||||||66
1730992140000|2024-11-07 15:09:00|||||||||15
1730992150000|2024-11-07 15:09:10|||||||||47
1730992160000|2024-11-07 15:09:20|||||||||7
1730992170000|2024-11-07 15:09:30|||||||||14
1730992180000|2024-11-07 15:09:40|||||||||22
1730992190000|2024-11-07 15:09:50|||||||||11
1730992200000|2024-11-07 15:10:00|||||||||5
1730992210000|2024-11-07 15:10:10|||||||||24
1730992220000|2024-11-07 15:10:20|||||||||13
1730992230000|2024-11-07 15:10:30|||||||||10
1730992240000|2024-11-07 15:10:40|||||||||8
1730992250000|2024-11-07 15:10:50|||||||||12
1730992260000|2024-11-07 15:11:00|||||||||3
1730992270000|2024-11-07 15:11:10|||||||||20
1730992280000|2024-11-07 15:11:20|||||||||10
1730992290000|2024-11-07 15:11:30|||||||||15
1730992300000|2024-11-07 15:11:40|||||||||10
1730992310000|2024-11-07 15:11:50|||||||||1
1730992320000|2024-11-07 15:12:00|||||||||24
1730992330000|2024-11-07 15:12:10|||||||||5
1730992340000|2024-11-07 15:12:20|||||||||3
1730992350000|2024-11-07 15:12:30|||||||||3
1730992360000|2024-11-07 15:12:40|||||||||15
1730992370000|2024-11-07 15:12:50|||||||||21
1730992380000|2024-11-07 15:13:00|||||||||29
1730992390000|2024-11-07 15:13:10|||||||||15
1730992400000|2024-11-07 15:13:20|||||||||17
1730992410000|2024-11-07 15:13:30|||||||||18
1730992420000|2024-11-07 15:13:40|||||||||2
1730992430000|2024-11-07 15:13:50|||||||||6
1730992440000|2024-11-07 15:14:00|||||||||14
1730992450000|2024-11-07 15:14:10|||||||||10
1730992460000|2024-11-07 15:14:20|||||||||2
1730992470000|2024-11-07 15:14:30|||||||||30
1730992480000|2024-11-07 15:14:40|||||||||8
1730992490000|2024-11-07 15:14:50|||||||||16
1730992500000|2024-11-07 15:15:00|||||||||11
1730992510000|2024-11-07 15:15:10|||||||||2
1730992520000|2024-11-07 15:15:20|||||||||15
1730992530000|2024-11-07 15:15:30|||||||||3
1730992540000|2024-11-07 15:15:40|||||||||20
1730992550000|2024-11-07 15:15:50|||||||||14
1730992560000|2024-11-07 15:16:00|||||||||33
1730992570000|2024-11-07 15:16:10|||||||||1
1730992580000|2024-11-07 15:16:20|||||||||12
1730992590000|2024-11-07 15:16:30|||||||||34
1730992600000|2024-11-07 15:16:40|||||||||10
1730992610000|2024-11-07 15:16:50|||||||||10
1730992620000|2024-11-07 15:17:00|||||||||14
1730992630000|2024-11-07 15:17:10|||||||||15
1730992640000|2024-11-07 15:17:20|||||||||13
1730992650000|2024-11-07 15:17:30|||||||||30
1730992670000|2024-11-07 15:17:50|||||||||32
1730992680000|2024-11-07 15:18:00|||||||||27
1730992690000|2024-11-07 15:18:10|||||||||7
1730992700000|2024-11-07 15:18:20|||||||||13
1730992710000|2024-11-07 15:18:30|||||||||33
1730992720000|2024-11-07 15:18:40|||||||||10
1730992730000|2024-11-07 15:18:50|||||||||16
1730992740000|2024-11-07 15:19:00|||||||||20
1730992750000|2024-11-07 15:19:10|||||||||2
1730992760000|2024-11-07 15:19:20|||||||||16
1730992770000|2024-11-07 15:19:30|||||||||6
1730992780000|2024-11-07 15:19:40|||||||||5
1730992790000|2024-11-07 15:19:50|||||||||20
1730992800000|2024-11-07 15:20:00|||||||||7
1730992810000|2024-11-07 15:20:10|||||||||14
1730992820000|2024-11-07 15:20:20|||||||||18
1730992830000|2024-11-07 15:20:30|||||||||24
1730992840000|2024-11-07 15:20:40|||||||||39
1730992850000|2024-11-07 15:20:50|||||||||20
1730992860000|2024-11-07 15:21:00|||||||||6
1730992870000|2024-11-07 15:21:10|||||||||12
1730992880000|2024-11-07 15:21:20|||||||||9
1730992890000|2024-11-07 15:21:30|||||||||6
1730992900000|2024-11-07 15:21:40|||||||||14
1730992910000|2024-11-07 15:21:50|||||||||3
1730992920000|2024-11-07 15:22:00|||||||||25
1730992930000|2024-11-07 15:22:10|||||||||1
1730992940000|2024-11-07 15:22:20|||||||||2
1730992950000|2024-11-07 15:22:30|||||||||28
1730992960000|2024-11-07 15:22:40|||||||||11
1730992970000|2024-11-07 15:22:50|||||||||23
1730992980000|2024-11-07 15:23:00|||||||||5
1730992990000|2024-11-07 15:23:10|||||||||11
1730993000000|2024-11-07 15:23:20|||||||||15
1730993010000|2024-11-07 15:23:30|||||||||13
1730993020000|2024-11-07 15:23:40|||||||||31
1730993030000|2024-11-07 15:23:50|||||||||14
1730993040000|2024-11-07 15:24:00|||||||||8
1730993050000|2024-11-07 15:24:10|||||||||26
1730993060000|2024-11-07 15:24:20|||||||||7
1730993070000|2024-11-07 15:24:30|||||||||6
1730993080000|2024-11-07 15:24:40|||||||||24
1730993090000|2024-11-07 15:24:50|||||||||10
1730993100000|2024-11-07 15:25:00|||||||||19
1730993110000|2024-11-07 15:25:10|||||||||3
1730993120000|2024-11-07 15:25:20|||||||||12
1730993130000|2024-11-07 15:25:30|||||||||9
1730993140000|2024-11-07 15:25:40|||||||||14
1730993150000|2024-11-07 15:25:50|||||||||2
1730993160000|2024-11-07 15:26:00|||||||||11
1730993170000|2024-11-07 15:26:10|||||||||26
1730993180000|2024-11-07 15:26:20|||||||||7
1730993190000|2024-11-07 15:26:30|||||||||26
1730993200000|2024-11-07 15:26:40|||||||||1
1730993210000|2024-11-07 15:26:50|||||||||12
1730993220000|2024-11-07 15:27:00|||||||||18
1730993230000|2024-11-07 15:27:10|||||||||14
1730993240000|2024-11-07 15:27:20|||||||||32
1730993250000|2024-11-07 15:27:30|||||||||29
1730993260000|2024-11-07 15:27:40|||||||||5
1730993270000|2024-11-07 15:27:50|||||||||12
1730993280000|2024-11-07 15:28:00|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|150
1730993290000|2024-11-07 15:28:10|||||||||18
1730993300000|2024-11-07 15:28:20|||||||||8
1730993310000|2024-11-07 15:28:30|||||||||7
1730993320000|2024-11-07 15:28:40|||||||||21
1730993330000|2024-11-07 15:28:50|||||||||4
1730993340000|2024-11-07 15:29:00|||||||||14
1730993350000|2024-11-07 15:29:10|||||||||17
1730993360000|2024-11-07 15:29:20|||||||||21
1730993370000|2024-11-07 15:29:30|||||||||11
1730993380000|2024-11-07 15:29:40|||||||||16
1730993390000|2024-11-07 15:29:50|||||||||26
1730993400000|2024-11-07 15:30:00|||||||||2
1730993410000|2024-11-07 15:30:10|||||||||7
1730993420000|2024-11-07 15:30:20|||||||||1
1730993430000|2024-11-07 15:30:30|||||||||2
1730993440000|2024-11-07 15:30:40|||||||||16
1730993450000|2024-11-07 15:30:50|||||||||14
1730993460000|2024-11-07 15:31:00|||||||||2
1730993470000|2024-11-07 15:31:10|||||||||5
1730993480000|2024-11-07 15:31:20|||||||||1
1730993490000|2024-11-07 15:31:30|||||||||19
1730993500000|2024-11-07 15:31:40|||||||||2
1730993510000|2024-11-07 15:31:50|||||||||4
1730993520000|2024-11-07 15:32:00|||||||||5
1730993530000|2024-11-07 15:32:10|||||||||16
1730993540000|2024-11-07 15:32:20|||||||||5
1730993550000|2024-11-07 15:32:30|||||||||1
1730993560000|2024-11-07 15:32:40|||||||||4
1730993570000|2024-11-07 15:32:50|||||||||2
1730993580000|2024-11-07 15:33:00|||||||||3
1730993590000|2024-11-07 15:33:10|||||||||2
1730993600000|2024-11-07 15:33:20|||||||||28
1730993610000|2024-11-07 15:33:30|||||||||2
1730993620000|2024-11-07 15:33:40|||||||||10
1730993630000|2024-11-07 15:33:50|||||||||72
1730993640000|2024-11-07 15:34:00|||||||||1
1730993650000|2024-11-07 15:34:10|||||||||9
1730993660000|2024-11-07 15:34:20|||||||||2
1730993670000|2024-11-07 15:34:30|||||||||7
1730993680000|2024-11-07 15:34:40|||||||||2
1730993690000|2024-11-07 15:34:50|||||||||5
1730993700000|2024-11-07 15:35:00|||||||||4
1730993710000|2024-11-07 15:35:10|||||||||11
1730993720000|2024-11-07 15:35:20|||||||||1
1730993730000|2024-11-07 15:35:30|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|49
1730993740000|2024-11-07 15:35:40|||||||||6
1730993750000|2024-11-07 15:35:50|||||||||2
1730993760000|2024-11-07 15:36:00|||||||||3
1730993770000|2024-11-07 15:36:10|||||||||33
1730993780000|2024-11-07 15:36:20|||||||||3
1730993790000|2024-11-07 15:36:30|||||||||5
1730993800000|2024-11-07 15:36:40|||||||||8
1730993810000|2024-11-07 15:36:50|||||||||11
1730993820000|2024-11-07 15:37:00|||||||||1
1730993830000|2024-11-07 15:37:10|||||||||3
1730993840000|2024-11-07 15:37:20|||||||||18
1730993850000|2024-11-07 15:37:30|||||||||6
1730993860000|2024-11-07 15:37:40|||||||||4
1730993870000|2024-11-07 15:37:50|||||||||4
1730993880000|2024-11-07 15:38:00|||||||||2
1730993890000|2024-11-07 15:38:10|||||||||4
1730993900000|2024-11-07 15:38:20|||||||||4
1730993910000|2024-11-07 15:38:30|||||||||5
1730993920000|2024-11-07 15:38:40|||||||||3
1730993930000|2024-11-07 15:38:50|||||||||5
1730993940000|2024-11-07 15:39:00|||||||||48
1730993950000|2024-11-07 15:39:10|||||||||1
1730993960000|2024-11-07 15:39:20|||||||||4
1730993970000|2024-11-07 15:39:30|||||||||2
1730993980000|2024-11-07 15:39:40|||||||||4
1730993990000|2024-11-07 15:39:50|||||||||10
1730994000000|2024-11-07 15:40:00|||||||||23
1730994010000|2024-11-07 15:40:10|||||||||33
1730994020000|2024-11-07 15:40:20|||||||||3
1730994030000|2024-11-07 15:40:30|||||||||2
1730994050000|2024-11-07 15:40:50|||||||||7
1730994060000|2024-11-07 15:41:00|||||||||2
1730994070000|2024-11-07 15:41:10|||||||||1
1730994080000|2024-11-07 15:41:20|||||||||52
1730994090000|2024-11-07 15:41:30|||||||||10
1730994100000|2024-11-07 15:41:40|||||||||1
1730994110000|2024-11-07 15:41:50|||||||||3
1730994120000|2024-11-07 15:42:00|||||||||4
1730994130000|2024-11-07 15:42:10|||||||||1
1730994140000|2024-11-07 15:42:20|||||||||6
1730994150000|2024-11-07 15:42:30|||||||||1
1730994160000|2024-11-07 15:42:40|||||||||4
1730994170000|2024-11-07 15:42:50|||||||||24
1730994180000|2024-11-07 15:43:00|||||||||6
1730994190000|2024-11-07 15:43:10|||||||||8
1730994200000|2024-11-07 15:43:20|||||||||5
1730994210000|2024-11-07 15:43:30|||||||||7
1730994220000|2024-11-07 15:43:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|29
1730994230000|2024-11-07 15:43:50|||||||||20
1730994240000|2024-11-07 15:44:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|9
1730994250000|2024-11-07 15:44:10|||||||||3
1730994260000|2024-11-07 15:44:20|||||||||3
1730994270000|2024-11-07 15:44:30|||||||||4
1730994280000|2024-11-07 15:44:40|||||||||1
1730994290000|2024-11-07 15:44:50|||||||||24
1730994300000|2024-11-07 15:45:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|54
1730994310000|2024-11-07 15:45:10|||||||||3
1730994330000|2024-11-07 15:45:30|||||||||1
1730994340000|2024-11-07 15:45:40|||||||||1
1730994360000|2024-11-07 15:46:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1730994370000|2024-11-07 15:46:10|||||||||3
1730994380000|2024-11-07 15:46:20|||||||||2
1730994400000|2024-11-07 15:46:40|||||||||1
1730994410000|2024-11-07 15:46:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|152
1730994420000|2024-11-07 15:47:00|15.99|15.83|15.96|15.8|15.99|15.83|15.96|15.8|17
1730994430000|2024-11-07 15:47:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|1
1730994440000|2024-11-07 15:47:20|||||||||4
1730994450000|2024-11-07 15:47:30|||||||||6
1730994460000|2024-11-07 15:47:40|||||||||3
1730994470000|2024-11-07 15:47:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1730994480000|2024-11-07 15:48:00|||||||||2
1730994490000|2024-11-07 15:48:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1730994510000|2024-11-07 15:48:30|||||||||1
1730994520000|2024-11-07 15:48:40|||||||||1
1730994530000|2024-11-07 15:48:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|27
1730994540000|2024-11-07 15:49:00|||||||||2
1730994550000|2024-11-07 15:49:10|||||||||4
1730994560000|2024-11-07 15:49:20|||||||||11
1730994570000|2024-11-07 15:49:30|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1730994580000|2024-11-07 15:49:40|||||||||1
1730994590000|2024-11-07 15:49:50|||||||||1
1730994600000|2024-11-07 15:50:00|||||||||16
1730994610000|2024-11-07 15:50:10|||||||||2
1730994620000|2024-11-07 15:50:20|||||||||3
1730994630000|2024-11-07 15:50:30|||||||||2
1730994640000|2024-11-07 15:50:40|||||||||2
1730994650000|2024-11-07 15:50:50|||||||||1
1730994660000|2024-11-07 15:51:00|||||||||46
1730994670000|2024-11-07 15:51:10|||||||||1
1730994680000|2024-11-07 15:51:20|||||||||5
1730994690000|2024-11-07 15:51:30|||||||||5
1730994700000|2024-11-07 15:51:40|||||||||4
1730994710000|2024-11-07 15:51:50|||||||||19
1730994720000|2024-11-07 15:52:00|||||||||8
1730994730000|2024-11-07 15:52:10|||||||||5
1730994740000|2024-11-07 15:52:20|||||||||1
1730994750000|2024-11-07 15:52:30|||||||||4
1730994760000|2024-11-07 15:52:40|||||||||1
1730994770000|2024-11-07 15:52:50|||||||||1
1730994780000|2024-11-07 15:53:00|||||||||4
1730994790000|2024-11-07 15:53:10|||||||||10
1730994800000|2024-11-07 15:53:20|||||||||2
1730994820000|2024-11-07 15:53:40|||||||||10
1730994830000|2024-11-07 15:53:50|||||||||2
1730994840000|2024-11-07 15:54:00|||||||||17
1730994850000|2024-11-07 15:54:10|||||||||3
1730994860000|2024-11-07 15:54:20|||||||||3
1730994880000|2024-11-07 15:54:40|||||||||31
1730994890000|2024-11-07 15:54:50|||||||||9
1730994900000|2024-11-07 15:55:00|||||||||7
1730994910000|2024-11-07 15:55:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|604
1730994920000|2024-11-07 15:55:20|15.99|15.83|15.94|15.78|15.99|15.83|15.94|15.78|439
1730994930000|2024-11-07 15:55:30|||||||||3
1730994940000|2024-11-07 15:55:40|||||||||4
1730994950000|2024-11-07 15:55:50|||||||||9
1730994960000|2024-11-07 15:56:00|||||||||1
1730994970000|2024-11-07 15:56:10|||||||||2
1730994980000|2024-11-07 15:56:20|||||||||2
1730995000000|2024-11-07 15:56:40|||||||||4
1730995010000|2024-11-07 15:56:50|||||||||11
1730995020000|2024-11-07 15:57:00|||||||||17
1730995030000|2024-11-07 15:57:10|||||||||23
1730995040000|2024-11-07 15:57:20|||||||||7
1730995050000|2024-11-07 15:57:30|||||||||2
1730995060000|2024-11-07 15:57:40|||||||||3
1730995070000|2024-11-07 15:57:50|||||||||8
1730995090000|2024-11-07 15:58:10|||||||||9
1730995100000|2024-11-07 15:58:20|||||||||9
1730995110000|2024-11-07 15:58:30|||||||||3
1730995120000|2024-11-07 15:58:40|||||||||9
1730995130000|2024-11-07 15:58:50|||||||||13
1730995140000|2024-11-07 15:59:00|||||||||3
1730995150000|2024-11-07 15:59:10|||||||||1
1730995160000|2024-11-07 15:59:20|||||||||6
1730995170000|2024-11-07 15:59:30|||||||||16
1730995180000|2024-11-07 15:59:40|||||||||4
1730995190000|2024-11-07 15:59:50|||||||||8
1730995200000|2024-11-07 16:00:00|||||||||8
1730995210000|2024-11-07 16:00:10|||||||||2
1730995220000|2024-11-07 16:00:20|||||||||6
1730995230000|2024-11-07 16:00:30|||||||||6
1730995240000|2024-11-07 16:00:40|||||||||2
1730995260000|2024-11-07 16:01:00|||||||||9
1730995270000|2024-11-07 16:01:10|||||||||12
1730995280000|2024-11-07 16:01:20|||||||||6
1730995290000|2024-11-07 16:01:30|||||||||2
1730995300000|2024-11-07 16:01:40|||||||||7
1730995310000|2024-11-07 16:01:50|||||||||16
1730995320000|2024-11-07 16:02:00|||||||||7
1730995330000|2024-11-07 16:02:10|||||||||2
1730995340000|2024-11-07 16:02:20|||||||||6
1730995350000|2024-11-07 16:02:30|||||||||11
1730995360000|2024-11-07 16:02:40|||||||||3
1730995370000|2024-11-07 16:02:50|||||||||2
1730995380000|2024-11-07 16:03:00|||||||||4
1730995390000|2024-11-07 16:03:10|||||||||2
1730995400000|2024-11-07 16:03:20|||||||||4
1730995410000|2024-11-07 16:03:30|||||||||6
1730995420000|2024-11-07 16:03:40|||||||||2
1730995430000|2024-11-07 16:03:50|||||||||19
1730995440000|2024-11-07 16:04:00|||||||||2
1730995450000|2024-11-07 16:04:10|||||||||2
1730995460000|2024-11-07 16:04:20|||||||||2
1730995470000|2024-11-07 16:04:30|||||||||20
1730995480000|2024-11-07 16:04:40|||||||||1
1730995490000|2024-11-07 16:04:50|||||||||1
1730995510000|2024-11-07 16:05:10|||||||||3
1730995520000|2024-11-07 16:05:20|||||||||2
1730995530000|2024-11-07 16:05:30|||||||||1
1730995540000|2024-11-07 16:05:40|||||||||1
1730995550000|2024-11-07 16:05:50|||||||||1
1730995560000|2024-11-07 16:06:00|||||||||12
1730995570000|2024-11-07 16:06:10|||||||||1
1730995580000|2024-11-07 16:06:20|||||||||1
1730995590000|2024-11-07 16:06:30|||||||||3
1730995600000|2024-11-07 16:06:40|||||||||1
1730995610000|2024-11-07 16:06:50|||||||||2
1730995620000|2024-11-07 16:07:00|||||||||5
1730995630000|2024-11-07 16:07:10|||||||||5
1730995640000|2024-11-07 16:07:20|||||||||4
1730995650000|2024-11-07 16:07:30|||||||||13
1730995660000|2024-11-07 16:07:40|||||||||5
1730995670000|2024-11-07 16:07:50|||||||||12
1730995680000|2024-11-07 16:08:00|||||||||4
1730995690000|2024-11-07 16:08:10|||||||||2
1730995700000|2024-11-07 16:08:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|101
1730995720000|2024-11-07 16:08:40|||||||||2
1730995730000|2024-11-07 16:08:50|||||||||4
1730995740000|2024-11-07 16:09:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|15
1730995760000|2024-11-07 16:09:20|||||||||3
1730995780000|2024-11-07 16:09:40|||||||||2
1730995790000|2024-11-07 16:09:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1730995800000|2024-11-07 16:10:00|||||||||19
1730995810000|2024-11-07 16:10:10|||||||||1
1730995820000|2024-11-07 16:10:20|||||||||1
1730995830000|2024-11-07 16:10:30|||||||||67
1730995840000|2024-11-07 16:10:40|||||||||3
1730995860000|2024-11-07 16:11:00|||||||||3
1730995870000|2024-11-07 16:11:10|||||||||1
1730995880000|2024-11-07 16:11:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|7
1730995890000|2024-11-07 16:11:30|||||||||11
1730995900000|2024-11-07 16:11:40|||||||||1
1730995910000|2024-11-07 16:11:50|||||||||2
1730995920000|2024-11-07 16:12:00|||||||||2
1730995930000|2024-11-07 16:12:10|||||||||1
1730995940000|2024-11-07 16:12:20|||||||||6
1730995950000|2024-11-07 16:12:30|||||||||6
1730995970000|2024-11-07 16:12:50|||||||||7
1730995980000|2024-11-07 16:13:00|||||||||30
1730995990000|2024-11-07 16:13:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|70
1730996000000|2024-11-07 16:13:20|||||||||110
1730996020000|2024-11-07 16:13:40|||||||||2
1730996030000|2024-11-07 16:13:50|||||||||11
1730996040000|2024-11-07 16:14:00|||||||||5
1730996060000|2024-11-07 16:14:20|||||||||5
1730996070000|2024-11-07 16:14:30|||||||||7
1730996080000|2024-11-07 16:14:40|||||||||38
1730996090000|2024-11-07 16:14:50|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|31
1730996100000|2024-11-07 16:15:00|||||||||6
1730996110000|2024-11-07 16:15:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|43
1730996120000|2024-11-07 16:15:20|||||||||10
1730996130000|2024-11-07 16:15:30|||||||||18
1730996140000|2024-11-07 16:15:40|||||||||4
1730996150000|2024-11-07 16:15:50|||||||||14
1730996160000|2024-11-07 16:16:00|||||||||4
1730996170000|2024-11-07 16:16:10|||||||||6
1730996180000|2024-11-07 16:16:20|||||||||6
1730996190000|2024-11-07 16:16:30|||||||||40
1730996200000|2024-11-07 16:16:40|||||||||9
1730996210000|2024-11-07 16:16:50|||||||||16
1730996220000|2024-11-07 16:17:00|||||||||3
1730996230000|2024-11-07 16:17:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|69
1730996240000|2024-11-07 16:17:20|||||||||16
1730996250000|2024-11-07 16:17:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|69
1730996260000|2024-11-07 16:17:40|||||||||3
1730996270000|2024-11-07 16:17:50|||||||||52
1730996280000|2024-11-07 16:18:00|||||||||5
1730996290000|2024-11-07 16:18:10|||||||||5
1730996300000|2024-11-07 16:18:20|||||||||3
1730996310000|2024-11-07 16:18:30|||||||||14
1730996320000|2024-11-07 16:18:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|18
1730996330000|2024-11-07 16:18:50|||||||||10
1730996340000|2024-11-07 16:19:00|||||||||15
1730996350000|2024-11-07 16:19:10|||||||||7
1730996370000|2024-11-07 16:19:30|||||||||8
1730996380000|2024-11-07 16:19:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|109
1730996390000|2024-11-07 16:19:50|||||||||4
1730996400000|2024-11-07 16:20:00|||||||||3
1730996410000|2024-11-07 16:20:10|||||||||1
1730996420000|2024-11-07 16:20:20|||||||||6
1730996430000|2024-11-07 16:20:30|||||||||7
1730996450000|2024-11-07 16:20:50|||||||||4
1730996460000|2024-11-07 16:21:00|||||||||6
1730996470000|2024-11-07 16:21:10|||||||||10
1730996480000|2024-11-07 16:21:20|||||||||2
1730996500000|2024-11-07 16:21:40|||||||||10
1730996520000|2024-11-07 16:22:00|||||||||17
1730996540000|2024-11-07 16:22:20|||||||||1
1730996550000|2024-11-07 16:22:30|||||||||19
1730996560000|2024-11-07 16:22:40|||||||||10
1730996570000|2024-11-07 16:22:50|||||||||16
1730996580000|2024-11-07 16:23:00|||||||||3
1730996590000|2024-11-07 16:23:10|||||||||3
1730996600000|2024-11-07 16:23:20|||||||||18
1730996610000|2024-11-07 16:23:30|||||||||1
1730996630000|2024-11-07 16:23:50|||||||||2
1730996640000|2024-11-07 16:24:00|||||||||2
1730996680000|2024-11-07 16:24:40|||||||||3
1730996690000|2024-11-07 16:24:50|||||||||3
1730996700000|2024-11-07 16:25:00|||||||||3
1730996710000|2024-11-07 16:25:10|||||||||1
1730996720000|2024-11-07 16:25:20|||||||||1
1730996730000|2024-11-07 16:25:30|||||||||1
1730996740000|2024-11-07 16:25:40|||||||||7
1730996750000|2024-11-07 16:25:50|||||||||2
1730996770000|2024-11-07 16:26:10|||||||||1
1730996780000|2024-11-07 16:26:20|||||||||3
1730996800000|2024-11-07 16:26:40|||||||||6
1730996810000|2024-11-07 16:26:50|||||||||8
1730996820000|2024-11-07 16:27:00|||||||||72
1730996830000|2024-11-07 16:27:10|||||||||4
1730996840000|2024-11-07 16:27:20|||||||||10
1730996850000|2024-11-07 16:27:30|||||||||56
1730996860000|2024-11-07 16:27:40|||||||||1
1730996870000|2024-11-07 16:27:50|||||||||8
1730996880000|2024-11-07 16:28:00|||||||||7
1730996890000|2024-11-07 16:28:10|||||||||4
1730996900000|2024-11-07 16:28:20|||||||||53
1730996920000|2024-11-07 16:28:40|||||||||1
1730996930000|2024-11-07 16:28:50|||||||||6
1730996940000|2024-11-07 16:29:00|||||||||2
1730996960000|2024-11-07 16:29:20|||||||||7
1730996970000|2024-11-07 16:29:30|||||||||10
1730996980000|2024-11-07 16:29:40|||||||||16
1730996990000|2024-11-07 16:29:50|||||||||6
1730997000000|2024-11-07 16:30:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|16
1730997010000|2024-11-07 16:30:10|||||||||15
1730997020000|2024-11-07 16:30:20|||||||||12
1730997030000|2024-11-07 16:30:30|||||||||4
1730997040000|2024-11-07 16:30:40|||||||||2
1730997050000|2024-11-07 16:30:50|||||||||56
1730997100000|2024-11-07 16:31:40|||||||||3
1730997120000|2024-11-07 16:32:00|||||||||6
1730997140000|2024-11-07 16:32:20|||||||||4
1730997150000|2024-11-07 16:32:30|||||||||10
1730997160000|2024-11-07 16:32:40|||||||||2
1730997180000|2024-11-07 16:33:00|||||||||1
1730997190000|2024-11-07 16:33:10|||||||||1
1730997210000|2024-11-07 16:33:30|||||||||1
1730997220000|2024-11-07 16:33:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|690
1730997230000|2024-11-07 16:33:50|||||||||9
1730997240000|2024-11-07 16:34:00|||||||||53
1730997250000|2024-11-07 16:34:10|||||||||2
1730997280000|2024-11-07 16:34:40|||||||||2
1730997300000|2024-11-07 16:35:00|||||||||30
1730997330000|2024-11-07 16:35:30|||||||||50
1730997340000|2024-11-07 16:35:40|||||||||1
1730997350000|2024-11-07 16:35:50|||||||||1
1730997360000|2024-11-07 16:36:00|||||||||3
1730997370000|2024-11-07 16:36:10|||||||||1
1730997380000|2024-11-07 16:36:20|||||||||2
1730997390000|2024-11-07 16:36:30|||||||||1
1730997410000|2024-11-07 16:36:50|||||||||7
1730997430000|2024-11-07 16:37:10|||||||||3
1730997440000|2024-11-07 16:37:20|||||||||1
1730997450000|2024-11-07 16:37:30|||||||||1
1730997460000|2024-11-07 16:37:40|||||||||8
1730997470000|2024-11-07 16:37:50|||||||||12
1730997480000|2024-11-07 16:38:00|||||||||1
1730997500000|2024-11-07 16:38:20|||||||||15
1730997510000|2024-11-07 16:38:30|||||||||7
1730997520000|2024-11-07 16:38:40|||||||||1
1730997530000|2024-11-07 16:38:50|||||||||8
1730997540000|2024-11-07 16:39:00|||||||||4
1730997550000|2024-11-07 16:39:10|||||||||1
1730997560000|2024-11-07 16:39:20|||||||||3
1730997570000|2024-11-07 16:39:30|||||||||4
1730997580000|2024-11-07 16:39:40|||||||||1
1730997590000|2024-11-07 16:39:50|||||||||2
1730997600000|2024-11-07 16:40:00|||||||||1
1730997610000|2024-11-07 16:40:10|||||||||1
1730997620000|2024-11-07 16:40:20|||||||||13
1730997630000|2024-11-07 16:40:30|||||||||2
1730997640000|2024-11-07 16:40:40|||||||||5
1730997650000|2024-11-07 16:40:50|||||||||6
1730997660000|2024-11-07 16:41:00|||||||||3
1730997670000|2024-11-07 16:41:10|||||||||2
1730997680000|2024-11-07 16:41:20|||||||||3
1730997690000|2024-11-07 16:41:30|||||||||2
1730997700000|2024-11-07 16:41:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|12
1730997710000|2024-11-07 16:41:50|||||||||1
1730997720000|2024-11-07 16:42:00|||||||||12
1730997730000|2024-11-07 16:42:10|||||||||2
1730997740000|2024-11-07 16:42:20|||||||||106
1730997750000|2024-11-07 16:42:30|||||||||5
1730997760000|2024-11-07 16:42:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|96
1730997770000|2024-11-07 16:42:50|||||||||46
1730997780000|2024-11-07 16:43:00|||||||||3
1730997790000|2024-11-07 16:43:10|||||||||1
1730997810000|2024-11-07 16:43:30|||||||||3
1730997820000|2024-11-07 16:43:40|||||||||2
1730997830000|2024-11-07 16:43:50|||||||||10
1730997840000|2024-11-07 16:44:00|||||||||1
1730997870000|2024-11-07 16:44:30|||||||||2
1730997880000|2024-11-07 16:44:40|||||||||7
1730997890000|2024-11-07 16:44:50|||||||||1
1730997900000|2024-11-07 16:45:00|||||||||3
1730997910000|2024-11-07 16:45:10|||||||||1
1730997920000|2024-11-07 16:45:20|||||||||5
1730997930000|2024-11-07 16:45:30|||||||||3
1730997940000|2024-11-07 16:45:40|||||||||2
1730997960000|2024-11-07 16:46:00|||||||||3
1730997980000|2024-11-07 16:46:20|||||||||102
1730997990000|2024-11-07 16:46:30|||||||||5
1730998000000|2024-11-07 16:46:40|||||||||2
1730998010000|2024-11-07 16:46:50|||||||||5
1730998020000|2024-11-07 16:47:00|||||||||5
1730998030000|2024-11-07 16:47:10|||||||||1
1730998040000|2024-11-07 16:47:20|||||||||1
1730998050000|2024-11-07 16:47:30|||||||||4
1730998060000|2024-11-07 16:47:40|||||||||1
1730998070000|2024-11-07 16:47:50|||||||||8
1730998080000|2024-11-07 16:48:00|||||||||2
1730998090000|2024-11-07 16:48:10|||||||||1
1730998100000|2024-11-07 16:48:20|||||||||3
1730998110000|2024-11-07 16:48:30|||||||||3
1730998120000|2024-11-07 16:48:40|||||||||3
1730998130000|2024-11-07 16:48:50|||||||||1
1730998140000|2024-11-07 16:49:00|||||||||3
1730998150000|2024-11-07 16:49:10|||||||||2
1730998160000|2024-11-07 16:49:20|||||||||4
1730998170000|2024-11-07 16:49:30|||||||||1
1730998180000|2024-11-07 16:49:40|||||||||2
1730998190000|2024-11-07 16:49:50|||||||||1
1730998200000|2024-11-07 16:50:00|||||||||4
1730998210000|2024-11-07 16:50:10|||||||||4
1730998220000|2024-11-07 16:50:20|||||||||4
1730998230000|2024-11-07 16:50:30|||||||||5
1730998240000|2024-11-07 16:50:40|||||||||3
1730998250000|2024-11-07 16:50:50|||||||||1
1730998260000|2024-11-07 16:51:00|||||||||2
1730998270000|2024-11-07 16:51:10|||||||||2
1730998280000|2024-11-07 16:51:20|||||||||1
1730998290000|2024-11-07 16:51:30|||||||||3
1730998300000|2024-11-07 16:51:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|9
1730998310000|2024-11-07 16:51:50|||||||||1
1730998320000|2024-11-07 16:52:00|||||||||2
1730998330000|2024-11-07 16:52:10|||||||||2
1730998340000|2024-11-07 16:52:20|||||||||1
1730998350000|2024-11-07 16:52:30|||||||||22
1730998360000|2024-11-07 16:52:40|||||||||4
1730998370000|2024-11-07 16:52:50|||||||||1
1730998380000|2024-11-07 16:53:00|||||||||3
1730998390000|2024-11-07 16:53:10|||||||||6
1730998410000|2024-11-07 16:53:30|||||||||3
1730998420000|2024-11-07 16:53:40|||||||||1
1730998430000|2024-11-07 16:53:50|||||||||1
1730998440000|2024-11-07 16:54:00|||||||||1
1730998450000|2024-11-07 16:54:10|||||||||1
1730998460000|2024-11-07 16:54:20|||||||||3
1730998470000|2024-11-07 16:54:30|||||||||4
1730998480000|2024-11-07 16:54:40|||||||||5
1730998500000|2024-11-07 16:55:00|||||||||4
1730998510000|2024-11-07 16:55:10|||||||||1
1730998520000|2024-11-07 16:55:20|||||||||1
1730998530000|2024-11-07 16:55:30|||||||||1
1730998540000|2024-11-07 16:55:40|||||||||1
1730998550000|2024-11-07 16:55:50|||||||||1
1730998560000|2024-11-07 16:56:00|||||||||2
1730998570000|2024-11-07 16:56:10|||||||||2
1730998580000|2024-11-07 16:56:20|||||||||6
1730998590000|2024-11-07 16:56:30|||||||||2
1730998600000|2024-11-07 16:56:40|||||||||3
1730998610000|2024-11-07 16:56:50|||||||||4
1730998620000|2024-11-07 16:57:00|||||||||1
1730998630000|2024-11-07 16:57:10|||||||||4
1730998640000|2024-11-07 16:57:20|||||||||2
1730998650000|2024-11-07 16:57:30|||||||||5
1730998660000|2024-11-07 16:57:40|||||||||4
1730998670000|2024-11-07 16:57:50|||||||||8
1730998680000|2024-11-07 16:58:00|||||||||4
1730998690000|2024-11-07 16:58:10|||||||||9
1730998700000|2024-11-07 16:58:20|||||||||5
1730998710000|2024-11-07 16:58:30|||||||||20
1730998720000|2024-11-07 16:58:40|||||||||16
1730998730000|2024-11-07 16:58:50|||||||||9
1730998740000|2024-11-07 16:59:00|||||||||2
1730998750000|2024-11-07 16:59:10|||||||||1
1730998760000|2024-11-07 16:59:20|||||||||1
1730998770000|2024-11-07 16:59:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|2
1730998780000|2024-11-07 16:59:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|10
1730998790000|2024-11-07 16:59:50|||||||||17
1730998800000|2024-11-07 17:00:00|||||||||1
1730998810000|2024-11-07 17:00:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|22
1730998820000|2024-11-07 17:00:20|||||||||6
1730998840000|2024-11-07 17:00:40|||||||||1
1730998850000|2024-11-07 17:00:50|||||||||27
1730998860000|2024-11-07 17:01:00|||||||||1
1730998870000|2024-11-07 17:01:10|||||||||2
1730998890000|2024-11-07 17:01:30|||||||||1
1730998900000|2024-11-07 17:01:40|||||||||2
1730998910000|2024-11-07 17:01:50|||||||||2
1730998920000|2024-11-07 17:02:00|||||||||57
1730998930000|2024-11-07 17:02:10|||||||||5
1730998940000|2024-11-07 17:02:20|||||||||3
1730998950000|2024-11-07 17:02:30|||||||||4
1730998960000|2024-11-07 17:02:40|||||||||3
1730998980000|2024-11-07 17:03:00|||||||||1
1730998990000|2024-11-07 17:03:10|||||||||13
1730999000000|2024-11-07 17:03:20|||||||||8
1730999010000|2024-11-07 17:03:30|||||||||13
1730999020000|2024-11-07 17:03:40|||||||||5
1730999030000|2024-11-07 17:03:50|||||||||2
1730999040000|2024-11-07 17:04:00|||||||||7
1730999050000|2024-11-07 17:04:10|||||||||2
1730999060000|2024-11-07 17:04:20|||||||||2
1730999070000|2024-11-07 17:04:30|||||||||3
1730999080000|2024-11-07 17:04:40|||||||||1
1730999090000|2024-11-07 17:04:50|||||||||2
1730999100000|2024-11-07 17:05:00|||||||||1
1730999110000|2024-11-07 17:05:10|||||||||22
1730999120000|2024-11-07 17:05:20|||||||||1
1730999130000|2024-11-07 17:05:30|||||||||2
1730999140000|2024-11-07 17:05:40|||||||||1
1730999150000|2024-11-07 17:05:50|||||||||10
1730999160000|2024-11-07 17:06:00|||||||||4
1730999170000|2024-11-07 17:06:10|||||||||6
1730999180000|2024-11-07 17:06:20|||||||||3
1730999190000|2024-11-07 17:06:30|||||||||3
1730999200000|2024-11-07 17:06:40|||||||||1
1730999210000|2024-11-07 17:06:50|||||||||1
1730999220000|2024-11-07 17:07:00|||||||||10
1730999230000|2024-11-07 17:07:10|||||||||2
1730999260000|2024-11-07 17:07:40|||||||||1
1730999270000|2024-11-07 17:07:50|||||||||1
1730999280000|2024-11-07 17:08:00|||||||||2
1730999290000|2024-11-07 17:08:10|||||||||1
1730999310000|2024-11-07 17:08:30|||||||||3
1730999320000|2024-11-07 17:08:40|||||||||5
1730999340000|2024-11-07 17:09:00|||||||||1
1730999350000|2024-11-07 17:09:10|||||||||1
1730999360000|2024-11-07 17:09:20|||||||||1
1730999370000|2024-11-07 17:09:30|||||||||1
1730999380000|2024-11-07 17:09:40|||||||||3
1730999390000|2024-11-07 17:09:50|||||||||1
1730999400000|2024-11-07 17:10:00|||||||||2
1730999410000|2024-11-07 17:10:10|||||||||5
1730999420000|2024-11-07 17:10:20|||||||||1
1730999440000|2024-11-07 17:10:40|||||||||1
1730999450000|2024-11-07 17:10:50|||||||||10
1730999470000|2024-11-07 17:11:10|||||||||1
1730999480000|2024-11-07 17:11:20|||||||||1
1730999500000|2024-11-07 17:11:40|||||||||1
1730999510000|2024-11-07 17:11:50|||||||||1
1730999520000|2024-11-07 17:12:00|||||||||3
1730999530000|2024-11-07 17:12:10|||||||||1
1730999540000|2024-11-07 17:12:20|||||||||2
1730999570000|2024-11-07 17:12:50|||||||||7
1730999580000|2024-11-07 17:13:00|||||||||119
1730999590000|2024-11-07 17:13:10|||||||||4
1730999600000|2024-11-07 17:13:20|||||||||1
1730999610000|2024-11-07 17:13:30|||||||||6
1730999620000|2024-11-07 17:13:40|||||||||3
1730999630000|2024-11-07 17:13:50|||||||||46
1730999640000|2024-11-07 17:14:00|||||||||4
1730999650000|2024-11-07 17:14:10|||||||||7
1730999670000|2024-11-07 17:14:30|||||||||2
1730999680000|2024-11-07 17:14:40|||||||||1
1730999690000|2024-11-07 17:14:50|||||||||1
1730999700000|2024-11-07 17:15:00|||||||||1
1730999710000|2024-11-07 17:15:10|||||||||1
1730999720000|2024-11-07 17:15:20|||||||||31
1730999740000|2024-11-07 17:15:40|||||||||1
1730999750000|2024-11-07 17:15:50|||||||||3
1730999760000|2024-11-07 17:16:00|||||||||1
1730999780000|2024-11-07 17:16:20|||||||||1
1730999790000|2024-11-07 17:16:30|||||||||1
1730999800000|2024-11-07 17:16:40|||||||||2
1730999810000|2024-11-07 17:16:50|||||||||4
1730999820000|2024-11-07 17:17:00|||||||||1
1730999830000|2024-11-07 17:17:10|||||||||5
1730999840000|2024-11-07 17:17:20|||||||||52
1730999850000|2024-11-07 17:17:30|||||||||1
1730999860000|2024-11-07 17:17:40|||||||||1
1730999870000|2024-11-07 17:17:50|||||||||6
1730999880000|2024-11-07 17:18:00|||||||||97
1730999890000|2024-11-07 17:18:10|||||||||4
1730999900000|2024-11-07 17:18:20|||||||||2
1730999920000|2024-11-07 17:18:40|||||||||2
1730999930000|2024-11-07 17:18:50|||||||||4
1730999940000|2024-11-07 17:19:00|||||||||3
1730999950000|2024-11-07 17:19:10|||||||||2
1730999960000|2024-11-07 17:19:20|||||||||2
1730999970000|2024-11-07 17:19:30|||||||||3
1730999980000|2024-11-07 17:19:40|||||||||3
1730999990000|2024-11-07 17:19:50|||||||||7
1731000000000|2024-11-07 17:20:00|||||||||1
1731000010000|2024-11-07 17:20:10|||||||||2
1731000020000|2024-11-07 17:20:20|||||||||3
1731000040000|2024-11-07 17:20:40|||||||||1
1731000050000|2024-11-07 17:20:50|||||||||3
1731000070000|2024-11-07 17:21:10|||||||||8
1731000080000|2024-11-07 17:21:20|||||||||2
1731000090000|2024-11-07 17:21:30|||||||||2
1731000100000|2024-11-07 17:21:40|||||||||1
1731000110000|2024-11-07 17:21:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|11
1731000120000|2024-11-07 17:22:00|||||||||6
1731000130000|2024-11-07 17:22:10|||||||||3
1731000140000|2024-11-07 17:22:20|||||||||3
1731000170000|2024-11-07 17:22:50|||||||||52
1731000190000|2024-11-07 17:23:10|||||||||2
1731000200000|2024-11-07 17:23:20|||||||||1
1731000210000|2024-11-07 17:23:30|||||||||1
1731000220000|2024-11-07 17:23:40|||||||||2
1731000230000|2024-11-07 17:23:50|||||||||3
1731000240000|2024-11-07 17:24:00|||||||||2
1731000250000|2024-11-07 17:24:10|||||||||3
1731000260000|2024-11-07 17:24:20|||||||||1
1731000270000|2024-11-07 17:24:30|||||||||44
1731000280000|2024-11-07 17:24:40|||||||||4
1731000290000|2024-11-07 17:24:50|||||||||1
1731000300000|2024-11-07 17:25:00|||||||||1
1731000330000|2024-11-07 17:25:30|||||||||30
1731000340000|2024-11-07 17:25:40|||||||||5
1731000350000|2024-11-07 17:25:50|||||||||4
1731000360000|2024-11-07 17:26:00|||||||||4
1731000370000|2024-11-07 17:26:10|||||||||3
1731000380000|2024-11-07 17:26:20|||||||||2
1731000400000|2024-11-07 17:26:40|||||||||1
1731000410000|2024-11-07 17:26:50|||||||||32
1731000420000|2024-11-07 17:27:00|||||||||1
1731000430000|2024-11-07 17:27:10|||||||||3
1731000450000|2024-11-07 17:27:30|||||||||5
1731000460000|2024-11-07 17:27:40|||||||||1
1731000470000|2024-11-07 17:27:50|||||||||3
1731000480000|2024-11-07 17:28:00|||||||||2
1731000490000|2024-11-07 17:28:10|||||||||1
1731000500000|2024-11-07 17:28:20|||||||||3
1731000510000|2024-11-07 17:28:30|||||||||1
1731000520000|2024-11-07 17:28:40|||||||||1
1731000530000|2024-11-07 17:28:50|||||||||24
1731000540000|2024-11-07 17:29:00|||||||||2
1731000550000|2024-11-07 17:29:10|||||||||25
1731000560000|2024-11-07 17:29:20|||||||||2
1731000570000|2024-11-07 17:29:30|||||||||1
1731000580000|2024-11-07 17:29:40|||||||||4
1731000590000|2024-11-07 17:29:50|||||||||3
1731000600000|2024-11-07 17:30:00|||||||||3
1731000610000|2024-11-07 17:30:10|||||||||6
1731000620000|2024-11-07 17:30:20|||||||||14
1731000630000|2024-11-07 17:30:30|||||||||2
1731000650000|2024-11-07 17:30:50|||||||||22
1731000660000|2024-11-07 17:31:00|||||||||33
1731000670000|2024-11-07 17:31:10|||||||||17
1731000690000|2024-11-07 17:31:30|||||||||12
1731000700000|2024-11-07 17:31:40|||||||||58
1731000710000|2024-11-07 17:31:50|||||||||2
1731000720000|2024-11-07 17:32:00|||||||||1
1731000730000|2024-11-07 17:32:10|||||||||18
1731000740000|2024-11-07 17:32:20|||||||||55
1731000760000|2024-11-07 17:32:40|||||||||3
1731000770000|2024-11-07 17:32:50|||||||||2
1731000790000|2024-11-07 17:33:10|||||||||3
1731000810000|2024-11-07 17:33:30|||||||||9
1731000820000|2024-11-07 17:33:40|||||||||5
1731000830000|2024-11-07 17:33:50|||||||||3
1731000840000|2024-11-07 17:34:00|||||||||4
1731000850000|2024-11-07 17:34:10|||||||||2
1731000870000|2024-11-07 17:34:30|||||||||2
1731000880000|2024-11-07 17:34:40|||||||||3
1731000890000|2024-11-07 17:34:50|||||||||1
1731000900000|2024-11-07 17:35:00|||||||||2
1731000910000|2024-11-07 17:35:10|||||||||1
1731000930000|2024-11-07 17:35:30|||||||||2
1731000950000|2024-11-07 17:35:50|||||||||11
1731000960000|2024-11-07 17:36:00|||||||||2
1731000970000|2024-11-07 17:36:10|||||||||1
1731000980000|2024-11-07 17:36:20|||||||||3
1731000990000|2024-11-07 17:36:30|||||||||11
1731001010000|2024-11-07 17:36:50|||||||||1
1731001020000|2024-11-07 17:37:00|||||||||1
1731001030000|2024-11-07 17:37:10|||||||||6
1731001040000|2024-11-07 17:37:20|||||||||2
1731001050000|2024-11-07 17:37:30|||||||||5
1731001060000|2024-11-07 17:37:40|||||||||2
1731001070000|2024-11-07 17:37:50|||||||||3
1731001080000|2024-11-07 17:38:00|||||||||9
1731001090000|2024-11-07 17:38:10|||||||||4
1731001100000|2024-11-07 17:38:20|||||||||15
1731001110000|2024-11-07 17:38:30|||||||||7
1731001120000|2024-11-07 17:38:40|||||||||3
1731001130000|2024-11-07 17:38:50|||||||||4
1731001140000|2024-11-07 17:39:00|||||||||3
1731001160000|2024-11-07 17:39:20|||||||||2
1731001180000|2024-11-07 17:39:40|||||||||7
1731001190000|2024-11-07 17:39:50|||||||||4
1731001200000|2024-11-07 17:40:00|||||||||1
1731001210000|2024-11-07 17:40:10|||||||||4
1731001220000|2024-11-07 17:40:20|||||||||1
1731001240000|2024-11-07 17:40:40|||||||||6
1731001250000|2024-11-07 17:40:50|||||||||6
1731001260000|2024-11-07 17:41:00|||||||||4
1731001280000|2024-11-07 17:41:20|||||||||1
1731001290000|2024-11-07 17:41:30|||||||||9
1731001300000|2024-11-07 17:41:40|||||||||50
1731001320000|2024-11-07 17:42:00|||||||||8
1731001330000|2024-11-07 17:42:10|||||||||1
1731001340000|2024-11-07 17:42:20|||||||||1
1731001350000|2024-11-07 17:42:30|||||||||44
1731001360000|2024-11-07 17:42:40|||||||||1
1731001370000|2024-11-07 17:42:50|||||||||2
1731001390000|2024-11-07 17:43:10|||||||||1
1731001400000|2024-11-07 17:43:20|||||||||7
1731001410000|2024-11-07 17:43:30|||||||||1
1731001420000|2024-11-07 17:43:40|||||||||2
1731001430000|2024-11-07 17:43:50|||||||||4
1731001450000|2024-11-07 17:44:10|||||||||1
1731001460000|2024-11-07 17:44:20|||||||||1
1731001470000|2024-11-07 17:44:30|||||||||4
1731001480000|2024-11-07 17:44:40|||||||||2
1731001490000|2024-11-07 17:44:50|||||||||8
1731001510000|2024-11-07 17:45:10|||||||||3
1731001520000|2024-11-07 17:45:20|||||||||2
1731001530000|2024-11-07 17:45:30|||||||||10
1731001540000|2024-11-07 17:45:40|||||||||6
1731001550000|2024-11-07 17:45:50|||||||||1
1731001560000|2024-11-07 17:46:00|||||||||1
1731001570000|2024-11-07 17:46:10|||||||||2
1731001580000|2024-11-07 17:46:20|||||||||2
1731001610000|2024-11-07 17:46:50|||||||||1
1731001620000|2024-11-07 17:47:00|||||||||1
1731001640000|2024-11-07 17:47:20|||||||||48
1731001650000|2024-11-07 17:47:30|||||||||1
1731001670000|2024-11-07 17:47:50|||||||||1
1731001700000|2024-11-07 17:48:20|||||||||1
1731001720000|2024-11-07 17:48:40|||||||||3
1731001730000|2024-11-07 17:48:50|||||||||2
1731001740000|2024-11-07 17:49:00|||||||||1
1731001750000|2024-11-07 17:49:10|||||||||1
1731001760000|2024-11-07 17:49:20|||||||||4
1731001770000|2024-11-07 17:49:30|||||||||4
1731001780000|2024-11-07 17:49:40|||||||||2
1731001790000|2024-11-07 17:49:50|||||||||3
1731001810000|2024-11-07 17:50:10|||||||||2
1731001820000|2024-11-07 17:50:20|||||||||2
1731001830000|2024-11-07 17:50:30|||||||||1
1731001860000|2024-11-07 17:51:00|||||||||1
1731001870000|2024-11-07 17:51:10|||||||||1
1731001880000|2024-11-07 17:51:20|||||||||3
1731001890000|2024-11-07 17:51:30|||||||||1
1731001900000|2024-11-07 17:51:40|||||||||1
1731001910000|2024-11-07 17:51:50|||||||||1
1731001920000|2024-11-07 17:52:00|||||||||2
1731001930000|2024-11-07 17:52:10|||||||||1
1731001940000|2024-11-07 17:52:20|||||||||1
1731001950000|2024-11-07 17:52:30|||||||||1
1731001960000|2024-11-07 17:52:40|||||||||2
1731001980000|2024-11-07 17:53:00|||||||||3
1731001990000|2024-11-07 17:53:10|||||||||5
1731002000000|2024-11-07 17:53:20|||||||||3
1731002010000|2024-11-07 17:53:30|||||||||6
1731002030000|2024-11-07 17:53:50|||||||||7
1731002040000|2024-11-07 17:54:00|||||||||1
1731002060000|2024-11-07 17:54:20|||||||||1
1731002080000|2024-11-07 17:54:40|||||||||1
1731002090000|2024-11-07 17:54:50|||||||||1
1731002120000|2024-11-07 17:55:20|||||||||1
1731002130000|2024-11-07 17:55:30|||||||||1
1731002140000|2024-11-07 17:55:40|||||||||2
1731002150000|2024-11-07 17:55:50|||||||||1
1731002170000|2024-11-07 17:56:10|||||||||2
1731002180000|2024-11-07 17:56:20|||||||||3
1731002190000|2024-11-07 17:56:30|||||||||3
1731002200000|2024-11-07 17:56:40|||||||||2
1731002210000|2024-11-07 17:56:50|||||||||216
1731002220000|2024-11-07 17:57:00|||||||||69
1731002230000|2024-11-07 17:57:10|||||||||12
1731002240000|2024-11-07 17:57:20|||||||||5
1731002250000|2024-11-07 17:57:30|||||||||12
1731002270000|2024-11-07 17:57:50|||||||||5
1731002280000|2024-11-07 17:58:00|||||||||1
1731002320000|2024-11-07 17:58:40|||||||||2
1731002330000|2024-11-07 17:58:50|||||||||2
1731002340000|2024-11-07 17:59:00|||||||||18
1731002350000|2024-11-07 17:59:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|18
1731002360000|2024-11-07 17:59:20|||||||||10
1731002370000|2024-11-07 17:59:30|||||||||306
1731002380000|2024-11-07 17:59:40|||||||||17
1731002390000|2024-11-07 17:59:50|||||||||6
1731002410000|2024-11-07 18:00:10|||||||||37
1731002430000|2024-11-07 18:00:30|||||||||12
1731002440000|2024-11-07 18:00:40|||||||||1
1731002450000|2024-11-07 18:00:50|||||||||1
1731002460000|2024-11-07 18:01:00|||||||||3
1731002470000|2024-11-07 18:01:10|||||||||3
1731002480000|2024-11-07 18:01:20|||||||||3
1731002490000|2024-11-07 18:01:30|||||||||2
1731002500000|2024-11-07 18:01:40|||||||||3
1731002510000|2024-11-07 18:01:50|||||||||1
1731002520000|2024-11-07 18:02:00|||||||||199
1731002540000|2024-11-07 18:02:20|||||||||2
1731002560000|2024-11-07 18:02:40|||||||||4
1731002590000|2024-11-07 18:03:10|||||||||4
1731002600000|2024-11-07 18:03:20|||||||||1
1731002610000|2024-11-07 18:03:30|||||||||1
1731002620000|2024-11-07 18:03:40|||||||||1
1731002630000|2024-11-07 18:03:50|||||||||3
1731002640000|2024-11-07 18:04:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|14
1731002660000|2024-11-07 18:04:20|||||||||1
1731002670000|2024-11-07 18:04:30|||||||||4
1731002690000|2024-11-07 18:04:50|||||||||1
1731002700000|2024-11-07 18:05:00|||||||||3
1731002710000|2024-11-07 18:05:10|||||||||8
1731002720000|2024-11-07 18:05:20|||||||||19
1731002740000|2024-11-07 18:05:40|||||||||3
1731002760000|2024-11-07 18:06:00|||||||||4
1731002770000|2024-11-07 18:06:10|||||||||1
1731002780000|2024-11-07 18:06:20|||||||||1
1731002790000|2024-11-07 18:06:30|||||||||2
1731002800000|2024-11-07 18:06:40|||||||||1
1731002810000|2024-11-07 18:06:50|||||||||1
1731002820000|2024-11-07 18:07:00|||||||||1
1731002830000|2024-11-07 18:07:10|||||||||2
1731002850000|2024-11-07 18:07:30|||||||||1
1731002860000|2024-11-07 18:07:40|||||||||12
1731002870000|2024-11-07 18:07:50|||||||||10
1731002880000|2024-11-07 18:08:00|||||||||2
1731002890000|2024-11-07 18:08:10|||||||||1
1731002900000|2024-11-07 18:08:20|||||||||3
1731002910000|2024-11-07 18:08:30|||||||||10
1731002940000|2024-11-07 18:09:00|||||||||6
1731002950000|2024-11-07 18:09:10|||||||||3
1731002960000|2024-11-07 18:09:20|||||||||1
1731002980000|2024-11-07 18:09:40|||||||||3
1731002990000|2024-11-07 18:09:50|||||||||2
1731003010000|2024-11-07 18:10:10|||||||||2
1731003020000|2024-11-07 18:10:20|||||||||3
1731003030000|2024-11-07 18:10:30|||||||||1
1731003040000|2024-11-07 18:10:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|2
1731003060000|2024-11-07 18:11:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|402
1731003070000|2024-11-07 18:11:10|||||||||1
1731003090000|2024-11-07 18:11:30|||||||||1
1731003100000|2024-11-07 18:11:40|||||||||1
1731003120000|2024-11-07 18:12:00|||||||||1
1731003130000|2024-11-07 18:12:10|||||||||1
1731003160000|2024-11-07 18:12:40|||||||||1
1731003170000|2024-11-07 18:12:50|||||||||2
1731003180000|2024-11-07 18:13:00|||||||||82
1731003190000|2024-11-07 18:13:10|||||||||2
1731003200000|2024-11-07 18:13:20|||||||||2
1731003210000|2024-11-07 18:13:30|||||||||2
1731003250000|2024-11-07 18:14:10|||||||||1
1731003270000|2024-11-07 18:14:30|||||||||1
1731003280000|2024-11-07 18:14:40|||||||||1
1731003290000|2024-11-07 18:14:50|||||||||4
1731003300000|2024-11-07 18:15:00|||||||||1
1731003310000|2024-11-07 18:15:10|||||||||1
1731003330000|2024-11-07 18:15:30|||||||||1
1731003340000|2024-11-07 18:15:40|||||||||1
1731003350000|2024-11-07 18:15:50|||||||||2
1731003360000|2024-11-07 18:16:00|||||||||1
1731003380000|2024-11-07 18:16:20|||||||||1
1731003390000|2024-11-07 18:16:30|||||||||2
1731003410000|2024-11-07 18:16:50|||||||||7
1731003420000|2024-11-07 18:17:00|||||||||3
1731003430000|2024-11-07 18:17:10|||||||||1
1731003450000|2024-11-07 18:17:30|||||||||1
1731003460000|2024-11-07 18:17:40|||||||||2
1731003470000|2024-11-07 18:17:50|||||||||3
1731003480000|2024-11-07 18:18:00|||||||||14
1731003490000|2024-11-07 18:18:10|||||||||6
1731003500000|2024-11-07 18:18:20|||||||||8
1731003510000|2024-11-07 18:18:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|1
1731003520000|2024-11-07 18:18:40|||||||||1
1731003530000|2024-11-07 18:18:50|||||||||580
1731003540000|2024-11-07 18:19:00|||||||||1
1731003550000|2024-11-07 18:19:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1731003560000|2024-11-07 18:19:20|||||||||2
1731003570000|2024-11-07 18:19:30|||||||||1
1731003580000|2024-11-07 18:19:40|||||||||1
1731003590000|2024-11-07 18:19:50|||||||||1
1731003600000|2024-11-07 18:20:00|||||||||21
1731003610000|2024-11-07 18:20:10|||||||||1
1731003620000|2024-11-07 18:20:20|||||||||1
1731003630000|2024-11-07 18:20:30|||||||||3
1731003640000|2024-11-07 18:20:40|||||||||3
1731003650000|2024-11-07 18:20:50|||||||||6
1731003660000|2024-11-07 18:21:00|||||||||3
1731003670000|2024-11-07 18:21:10|||||||||3
1731003700000|2024-11-07 18:21:40|||||||||1
1731003710000|2024-11-07 18:21:50|||||||||1
1731003730000|2024-11-07 18:22:10|||||||||11
1731003740000|2024-11-07 18:22:20|||||||||2
1731003760000|2024-11-07 18:22:40|||||||||4
1731003770000|2024-11-07 18:22:50|||||||||4
1731003780000|2024-11-07 18:23:00|||||||||3
1731003790000|2024-11-07 18:23:10|||||||||1
1731003820000|2024-11-07 18:23:40|||||||||20
1731003830000|2024-11-07 18:23:50|||||||||2
1731003850000|2024-11-07 18:24:10|||||||||1
1731003860000|2024-11-07 18:24:20|||||||||1
1731003870000|2024-11-07 18:24:30|||||||||1
1731003880000|2024-11-07 18:24:40|||||||||3
1731003890000|2024-11-07 18:24:50|||||||||6
1731003910000|2024-11-07 18:25:10|||||||||2
1731003920000|2024-11-07 18:25:20|||||||||3
1731003940000|2024-11-07 18:25:40|||||||||9
1731003950000|2024-11-07 18:25:50|||||||||9
1731003970000|2024-11-07 18:26:10|||||||||1
1731003980000|2024-11-07 18:26:20|||||||||2
1731004000000|2024-11-07 18:26:40|||||||||51
1731004010000|2024-11-07 18:26:50|||||||||4
1731004020000|2024-11-07 18:27:00|||||||||1
1731004030000|2024-11-07 18:27:10|||||||||3
1731004040000|2024-11-07 18:27:20|||||||||1
1731004060000|2024-11-07 18:27:40|||||||||1
1731004070000|2024-11-07 18:27:50|||||||||4
1731004080000|2024-11-07 18:28:00|||||||||1
1731004090000|2024-11-07 18:28:10|||||||||1
1731004100000|2024-11-07 18:28:20|||||||||1
1731004110000|2024-11-07 18:28:30|||||||||2
1731004120000|2024-11-07 18:28:40|||||||||3
1731004130000|2024-11-07 18:28:50|||||||||3
1731004160000|2024-11-07 18:29:20|||||||||1
1731004170000|2024-11-07 18:29:30|||||||||1
1731004180000|2024-11-07 18:29:40|||||||||1
1731004190000|2024-11-07 18:29:50|||||||||3
1731004200000|2024-11-07 18:30:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|83
1731004210000|2024-11-07 18:30:10|||||||||5
1731004220000|2024-11-07 18:30:20|||||||||1
1731004230000|2024-11-07 18:30:30|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|9
1731004250000|2024-11-07 18:30:50|||||||||2
1731004270000|2024-11-07 18:31:10|||||||||1
1731004280000|2024-11-07 18:31:20|||||||||5
1731004300000|2024-11-07 18:31:40|||||||||1
1731004310000|2024-11-07 18:31:50|||||||||11
1731004320000|2024-11-07 18:32:00|||||||||5
1731004330000|2024-11-07 18:32:10|||||||||6
1731004340000|2024-11-07 18:32:20|||||||||1
1731004350000|2024-11-07 18:32:30|||||||||9
1731004360000|2024-11-07 18:32:40|||||||||12
1731004370000|2024-11-07 18:32:50|||||||||1
1731004380000|2024-11-07 18:33:00|||||||||6
1731004390000|2024-11-07 18:33:10|||||||||6
1731004400000|2024-11-07 18:33:20|||||||||2
1731004410000|2024-11-07 18:33:30|||||||||5
1731004420000|2024-11-07 18:33:40|||||||||6
1731004430000|2024-11-07 18:33:50|||||||||4
1731004440000|2024-11-07 18:34:00|||||||||8
1731004450000|2024-11-07 18:34:10|||||||||17
1731004460000|2024-11-07 18:34:20|||||||||16
1731004470000|2024-11-07 18:34:30|||||||||52
1731004480000|2024-11-07 18:34:40|||||||||7
1731004490000|2024-11-07 18:34:50|||||||||1
1731004500000|2024-11-07 18:35:00|||||||||5
1731004510000|2024-11-07 18:35:10|||||||||6
1731004520000|2024-11-07 18:35:20|||||||||6
1731004530000|2024-11-07 18:35:30|||||||||5
1731004540000|2024-11-07 18:35:40|||||||||4
1731004550000|2024-11-07 18:35:50|||||||||34
1731004560000|2024-11-07 18:36:00|||||||||5
1731004570000|2024-11-07 18:36:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|15
1731004580000|2024-11-07 18:36:20|||||||||5
1731004590000|2024-11-07 18:36:30|||||||||70
1731004600000|2024-11-07 18:36:40|||||||||2
1731004610000|2024-11-07 18:36:50|||||||||6
1731004620000|2024-11-07 18:37:00|||||||||6
1731004630000|2024-11-07 18:37:10|||||||||6
1731004640000|2024-11-07 18:37:20|||||||||6
1731004650000|2024-11-07 18:37:30|||||||||30
1731004670000|2024-11-07 18:37:50|||||||||7
1731004680000|2024-11-07 18:38:00|||||||||6
1731004690000|2024-11-07 18:38:10|||||||||5
1731004700000|2024-11-07 18:38:20|||||||||7
1731004710000|2024-11-07 18:38:30|||||||||5
1731004720000|2024-11-07 18:38:40|||||||||90
1731004730000|2024-11-07 18:38:50|||||||||3
1731004740000|2024-11-07 18:39:00|||||||||16
1731004750000|2024-11-07 18:39:10|||||||||34
1731004760000|2024-11-07 18:39:20|||||||||9
1731004770000|2024-11-07 18:39:30|||||||||3
1731004780000|2024-11-07 18:39:40|||||||||11
1731004790000|2024-11-07 18:39:50|||||||||4
1731004800000|2024-11-07 18:40:00|||||||||6
1731004810000|2024-11-07 18:40:10|||||||||9
1731004820000|2024-11-07 18:40:20|||||||||7
1731004830000|2024-11-07 18:40:30|||||||||5
1731004840000|2024-11-07 18:40:40|||||||||25
1731004850000|2024-11-07 18:40:50|||||||||5
1731004860000|2024-11-07 18:41:00|||||||||55
1731004870000|2024-11-07 18:41:10|||||||||5
1731004880000|2024-11-07 18:41:20|||||||||2
1731004890000|2024-11-07 18:41:30|||||||||2
1731004900000|2024-11-07 18:41:40|||||||||3
1731004910000|2024-11-07 18:41:50|||||||||2
1731004920000|2024-11-07 18:42:00|||||||||7
1731004930000|2024-11-07 18:42:10|||||||||3
1731004940000|2024-11-07 18:42:20|||||||||287
1731004950000|2024-11-07 18:42:30|||||||||10
1731004960000|2024-11-07 18:42:40|||||||||38
1731004970000|2024-11-07 18:42:50|||||||||100
1731004980000|2024-11-07 18:43:00|||||||||6
1731004990000|2024-11-07 18:43:10|||||||||1
1731005000000|2024-11-07 18:43:20|||||||||2
1731005020000|2024-11-07 18:43:40|||||||||3
1731005050000|2024-11-07 18:44:10|||||||||3
1731005060000|2024-11-07 18:44:20|||||||||2
1731005070000|2024-11-07 18:44:30|||||||||5
1731005080000|2024-11-07 18:44:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|113
1731005100000|2024-11-07 18:45:00|||||||||1
1731005130000|2024-11-07 18:45:30|||||||||2
1731005150000|2024-11-07 18:45:50|||||||||1
1731005160000|2024-11-07 18:46:00|||||||||7
1731005170000|2024-11-07 18:46:10|||||||||5
1731005180000|2024-11-07 18:46:20|||||||||2
1731005190000|2024-11-07 18:46:30|||||||||6
1731005200000|2024-11-07 18:46:40|||||||||5
1731005210000|2024-11-07 18:46:50|||||||||5
1731005220000|2024-11-07 18:47:00|||||||||6
1731005230000|2024-11-07 18:47:10|||||||||3
1731005240000|2024-11-07 18:47:20|||||||||6
1731005250000|2024-11-07 18:47:30|||||||||5
1731005260000|2024-11-07 18:47:40|||||||||13
1731005270000|2024-11-07 18:47:50|||||||||6
1731005280000|2024-11-07 18:48:00|||||||||6
1731005290000|2024-11-07 18:48:10|||||||||2
1731005300000|2024-11-07 18:48:20|||||||||12
1731005310000|2024-11-07 18:48:30|||||||||5
1731005320000|2024-11-07 18:48:40|||||||||7
1731005330000|2024-11-07 18:48:50|||||||||6
1731005340000|2024-11-07 18:49:00|||||||||6
1731005360000|2024-11-07 18:49:20|||||||||7
1731005370000|2024-11-07 18:49:30|||||||||9
1731005380000|2024-11-07 18:49:40|||||||||9
1731005390000|2024-11-07 18:49:50|||||||||15
1731005410000|2024-11-07 18:50:10|||||||||1
1731005440000|2024-11-07 18:50:40|||||||||4
1731005450000|2024-11-07 18:50:50|15.86|15.7|15.84|15.68|15.86|15.7|15.84|15.68|9
1731005460000|2024-11-07 18:51:00|||||||||10
1731005470000|2024-11-07 18:51:10|||||||||18
1731005480000|2024-11-07 18:51:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1731005490000|2024-11-07 18:51:30|||||||||1
1731005500000|2024-11-07 18:51:40|||||||||1
1731005520000|2024-11-07 18:52:00|||||||||2
1731005530000|2024-11-07 18:52:10|||||||||5
1731005540000|2024-11-07 18:52:20|||||||||4
1731005560000|2024-11-07 18:52:40|||||||||1
1731005590000|2024-11-07 18:53:10|||||||||2
1731005610000|2024-11-07 18:53:30|||||||||1
1731005640000|2024-11-07 18:54:00|||||||||4
1731005650000|2024-11-07 18:54:10|||||||||1
1731005670000|2024-11-07 18:54:30|||||||||3
1731005680000|2024-11-07 18:54:40|||||||||1
1731005690000|2024-11-07 18:54:50|||||||||8
1731005700000|2024-11-07 18:55:00|||||||||6
1731005710000|2024-11-07 18:55:10|||||||||1
1731005720000|2024-11-07 18:55:20|||||||||1
1731005760000|2024-11-07 18:56:00|||||||||4
1731005770000|2024-11-07 18:56:10|||||||||1
1731005780000|2024-11-07 18:56:20|||||||||3
1731005790000|2024-11-07 18:56:30|||||||||2
1731005810000|2024-11-07 18:56:50|||||||||20
1731005820000|2024-11-07 18:57:00|||||||||15
1731005830000|2024-11-07 18:57:10|||||||||3
1731005840000|2024-11-07 18:57:20|||||||||27
1731005850000|2024-11-07 18:57:30|||||||||10
1731005870000|2024-11-07 18:57:50|||||||||1
1731005880000|2024-11-07 18:58:00|||||||||53
1731005890000|2024-11-07 18:58:10|||||||||42
1731005900000|2024-11-07 18:58:20|||||||||31
1731005910000|2024-11-07 18:58:30|||||||||79
1731005920000|2024-11-07 18:58:40|||||||||3
1731005930000|2024-11-07 18:58:50|||||||||10
1731005940000|2024-11-07 18:59:00|||||||||2
1731005950000|2024-11-07 18:59:10|||||||||40
1731005960000|2024-11-07 18:59:20|||||||||33
1731005970000|2024-11-07 18:59:30|||||||||11
1731005980000|2024-11-07 18:59:40|||||||||10
1731005990000|2024-11-07 18:59:50|||||||||4
1731006000000|2024-11-07 19:00:00|||||||||6
1731006010000|2024-11-07 19:00:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|40
1731006020000|2024-11-07 19:00:20|15.93|15.77|15.84|15.68|15.93|15.77|15.84|15.68|232
1731006030000|2024-11-07 19:00:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|4
1731006040000|2024-11-07 19:00:40|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|33
1731006050000|2024-11-07 19:00:50|||||||||1
1731006060000|2024-11-07 19:01:00|||||||||23
1731006070000|2024-11-07 19:01:10|||||||||1
1731006080000|2024-11-07 19:01:20|||||||||1
1731006100000|2024-11-07 19:01:40|||||||||2
1731006110000|2024-11-07 19:01:50|||||||||4
1731006140000|2024-11-07 19:02:20|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|87
1731006150000|2024-11-07 19:02:30|15.88|15.72|15.88|15.72|15.88|15.72|15.84|15.68|0
1731006160000|2024-11-07 19:02:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1731006170000|2024-11-07 19:02:50|15.88|15.72|15.84|15.68|15.88|15.72|15.84|15.68|0
1731006180000|2024-11-07 19:03:00|||||||||3
1731006200000|2024-11-07 19:03:20|||||||||1
1731006210000|2024-11-07 19:03:30|||||||||1
1731006230000|2024-11-07 19:03:50|||||||||3
1731006250000|2024-11-07 19:04:10|||||||||3
1731006260000|2024-11-07 19:04:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|1
1731006270000|2024-11-07 19:04:30|||||||||2
1731006280000|2024-11-07 19:04:40|||||||||10
1731006290000|2024-11-07 19:04:50|||||||||6
1731006300000|2024-11-07 19:05:00|||||||||5
1731006310000|2024-11-07 19:05:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|122
1731006320000|2024-11-07 19:05:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|38
1731006330000|2024-11-07 19:05:30|||||||||10
1731006360000|2024-11-07 19:06:00|||||||||1
1731006370000|2024-11-07 19:06:10|||||||||10
1731006380000|2024-11-07 19:06:20|||||||||1
1731006400000|2024-11-07 19:06:40|||||||||3
1731006420000|2024-11-07 19:07:00|||||||||1
1731006450000|2024-11-07 19:07:30|||||||||2
1731006460000|2024-11-07 19:07:40|||||||||1
1731006470000|2024-11-07 19:07:50|||||||||2
1731006480000|2024-11-07 19:08:00|||||||||4
1731006510000|2024-11-07 19:08:30|||||||||7
1731006520000|2024-11-07 19:08:40|||||||||26
1731006540000|2024-11-07 19:09:00|||||||||4
1731006580000|2024-11-07 19:09:40|||||||||12
1731006610000|2024-11-07 19:10:10|||||||||1
1731006650000|2024-11-07 19:10:50|||||||||2
1731006660000|2024-11-07 19:11:00|||||||||5
1731006670000|2024-11-07 19:11:10|||||||||1
1731006680000|2024-11-07 19:11:20|||||||||10
1731006690000|2024-11-07 19:11:30|||||||||3
1731006700000|2024-11-07 19:11:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|69
1731006720000|2024-11-07 19:12:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1731006730000|2024-11-07 19:12:10|||||||||4
1731006760000|2024-11-07 19:12:40|||||||||1
1731006790000|2024-11-07 19:13:10|||||||||10
1731006800000|2024-11-07 19:13:20|||||||||1
1731006810000|2024-11-07 19:13:30|||||||||1
1731006820000|2024-11-07 19:13:40|||||||||17
1731006840000|2024-11-07 19:14:00|||||||||2
1731006850000|2024-11-07 19:14:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|2
1731006860000|2024-11-07 19:14:20|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1731006870000|2024-11-07 19:14:30|||||||||1
1731006880000|2024-11-07 19:14:40|||||||||1
1731006900000|2024-11-07 19:15:00|||||||||2
1731006910000|2024-11-07 19:15:10|||||||||3
1731006940000|2024-11-07 19:15:40|||||||||2
1731006950000|2024-11-07 19:15:50|||||||||19
1731006960000|2024-11-07 19:16:00|||||||||8
1731006970000|2024-11-07 19:16:10|||||||||1
1731006980000|2024-11-07 19:16:20|||||||||3
1731007000000|2024-11-07 19:16:40|||||||||39
1731007010000|2024-11-07 19:16:50|||||||||2
1731007020000|2024-11-07 19:17:00|||||||||1
1731007030000|2024-11-07 19:17:10|||||||||1
1731007040000|2024-11-07 19:17:20|||||||||3
1731007050000|2024-11-07 19:17:30|||||||||1
1731007070000|2024-11-07 19:17:50|||||||||1
1731007080000|2024-11-07 19:18:00|||||||||22
1731007090000|2024-11-07 19:18:10|||||||||3
1731007100000|2024-11-07 19:18:20|||||||||2
1731007110000|2024-11-07 19:18:30|||||||||1
1731007120000|2024-11-07 19:18:40|||||||||2
1731007130000|2024-11-07 19:18:50|||||||||5
1731007150000|2024-11-07 19:19:10|||||||||3
1731007170000|2024-11-07 19:19:30|||||||||1
1731007180000|2024-11-07 19:19:40|||||||||5
1731007190000|2024-11-07 19:19:50|||||||||23
1731007200000|2024-11-07 19:20:00|||||||||2
1731007210000|2024-11-07 19:20:10|||||||||1
1731007220000|2024-11-07 19:20:20|||||||||2
1731007240000|2024-11-07 19:20:40|||||||||2
1731007250000|2024-11-07 19:20:50|||||||||6
1731007270000|2024-11-07 19:21:10|||||||||2
1731007280000|2024-11-07 19:21:20|||||||||3
1731007290000|2024-11-07 19:21:30|||||||||2
1731007300000|2024-11-07 19:21:40|||||||||10
1731007310000|2024-11-07 19:21:50|||||||||1
1731007320000|2024-11-07 19:22:00|||||||||1
1731007350000|2024-11-07 19:22:30|||||||||1
1731007360000|2024-11-07 19:22:40|||||||||4
1731007370000|2024-11-07 19:22:50|||||||||2
1731007380000|2024-11-07 19:23:00|||||||||5
1731007390000|2024-11-07 19:23:10|||||||||5
1731007400000|2024-11-07 19:23:20|||||||||12
1731007410000|2024-11-07 19:23:30|||||||||3
1731007420000|2024-11-07 19:23:40|||||||||7
1731007440000|2024-11-07 19:24:00|15.88|15.72|15.88|15.72|15.88|15.72|15.86|15.7|1
1731007450000|2024-11-07 19:24:10|||||||||1
1731007460000|2024-11-07 19:24:20|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|2
1731007470000|2024-11-07 19:24:30|||||||||4
1731007480000|2024-11-07 19:24:40|||||||||2
1731007490000|2024-11-07 19:24:50|||||||||1
1731007510000|2024-11-07 19:25:10|||||||||1
1731007520000|2024-11-07 19:25:20|||||||||2
1731007530000|2024-11-07 19:25:30|||||||||72
1731007540000|2024-11-07 19:25:40|||||||||1
1731007560000|2024-11-07 19:26:00|||||||||4
1731007570000|2024-11-07 19:26:10|||||||||2
1731007580000|2024-11-07 19:26:20|||||||||9
1731007590000|2024-11-07 19:26:30|||||||||1
1731007600000|2024-11-07 19:26:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|128
1731007610000|2024-11-07 19:26:50|||||||||1
1731007630000|2024-11-07 19:27:10|||||||||2
1731007640000|2024-11-07 19:27:20|||||||||1
1731007650000|2024-11-07 19:27:30|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|6
1731007660000|2024-11-07 19:27:40|||||||||3
1731007670000|2024-11-07 19:27:50|||||||||10
1731007680000|2024-11-07 19:28:00|||||||||6
1731007690000|2024-11-07 19:28:10|||||||||3
1731007700000|2024-11-07 19:28:20|||||||||1
1731007710000|2024-11-07 19:28:30|||||||||2
1731007730000|2024-11-07 19:28:50|||||||||3
1731007740000|2024-11-07 19:29:00|||||||||1
1731007750000|2024-11-07 19:29:10|||||||||1
1731007760000|2024-11-07 19:29:20|||||||||33
1731007770000|2024-11-07 19:29:30|15.89|15.73|15.88|15.72|15.89|15.73|15.88|15.72|475
1731007780000|2024-11-07 19:29:40|||||||||1
1731007790000|2024-11-07 19:29:50|||||||||1
1731007800000|2024-11-07 19:30:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1731007810000|2024-11-07 19:30:10|||||||||3
1731007820000|2024-11-07 19:30:20|||||||||8
1731007860000|2024-11-07 19:31:00|||||||||3
1731007870000|2024-11-07 19:31:10|||||||||1
1731007890000|2024-11-07 19:31:30|||||||||7
1731007900000|2024-11-07 19:31:40|||||||||1
1731007910000|2024-11-07 19:31:50|||||||||1
1731007920000|2024-11-07 19:32:00|||||||||2
1731007930000|2024-11-07 19:32:10|||||||||1
1731007940000|2024-11-07 19:32:20|||||||||2
1731007950000|2024-11-07 19:32:30|||||||||1
1731007960000|2024-11-07 19:32:40|||||||||1
1731007970000|2024-11-07 19:32:50|||||||||8
1731007990000|2024-11-07 19:33:10|||||||||9
1731008000000|2024-11-07 19:33:20|||||||||7
1731008010000|2024-11-07 19:33:30|||||||||15
1731008020000|2024-11-07 19:33:40|||||||||1
1731008030000|2024-11-07 19:33:50|||||||||10
1731008040000|2024-11-07 19:34:00|||||||||6
1731008050000|2024-11-07 19:34:10|||||||||10
1731008060000|2024-11-07 19:34:20|||||||||8
1731008070000|2024-11-07 19:34:30|||||||||1
1731008080000|2024-11-07 19:34:40|||||||||10
1731008090000|2024-11-07 19:34:50|||||||||9
1731008100000|2024-11-07 19:35:00|||||||||7
1731008110000|2024-11-07 19:35:10|||||||||2
1731008120000|2024-11-07 19:35:20|||||||||10
1731008130000|2024-11-07 19:35:30|||||||||17
1731008140000|2024-11-07 19:35:40|||||||||7
1731008150000|2024-11-07 19:35:50|||||||||10
1731008160000|2024-11-07 19:36:00|||||||||2
1731008170000|2024-11-07 19:36:10|||||||||12
1731008180000|2024-11-07 19:36:20|||||||||14
1731008200000|2024-11-07 19:36:40|||||||||15
1731008210000|2024-11-07 19:36:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|14
1731008220000|2024-11-07 19:37:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|12
1731008230000|2024-11-07 19:37:10|||||||||20
1731008240000|2024-11-07 19:37:20|||||||||7
1731008260000|2024-11-07 19:37:40|||||||||9
1731008270000|2024-11-07 19:37:50|||||||||14
1731008280000|2024-11-07 19:38:00|||||||||16
1731008290000|2024-11-07 19:38:10|||||||||9
1731008300000|2024-11-07 19:38:20|||||||||7
1731008310000|2024-11-07 19:38:30|||||||||9
1731008320000|2024-11-07 19:38:40|||||||||14
1731008330000|2024-11-07 19:38:50|||||||||3
1731008340000|2024-11-07 19:39:00|||||||||143
1731008350000|2024-11-07 19:39:10|||||||||6
1731008360000|2024-11-07 19:39:20|||||||||12
1731008370000|2024-11-07 19:39:30|||||||||27
1731008380000|2024-11-07 19:39:40|||||||||4
1731008390000|2024-11-07 19:39:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|83
1731008400000|2024-11-07 19:40:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|84
1731008410000|2024-11-07 19:40:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|16
1731008430000|2024-11-07 19:40:30|15.89|15.73|15.93|15.77|15.93|15.77|15.89|15.73|2
1731008440000|2024-11-07 19:40:40|||||||||5
1731008460000|2024-11-07 19:41:00|||||||||1
1731008470000|2024-11-07 19:41:10|||||||||1
1731008480000|2024-11-07 19:41:20|15.89|15.73|15.93|15.77|15.93|15.77|15.89|15.73|10
1731008490000|2024-11-07 19:41:30|||||||||8
1731008500000|2024-11-07 19:41:40|15.89|15.73|15.89|15.73|15.93|15.77|15.89|15.73|0
1731008510000|2024-11-07 19:41:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|67
1731008520000|2024-11-07 19:42:00|||||||||1
1731008540000|2024-11-07 19:42:20|||||||||10
1731008550000|2024-11-07 19:42:30|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|141
1731008570000|2024-11-07 19:42:50|||||||||4
1731008580000|2024-11-07 19:43:00|||||||||1
1731008590000|2024-11-07 19:43:10|||||||||3
1731008610000|2024-11-07 19:43:30|||||||||1
1731008620000|2024-11-07 19:43:40|||||||||2
1731008640000|2024-11-07 19:44:00|||||||||1
1731008650000|2024-11-07 19:44:10|||||||||2
1731008670000|2024-11-07 19:44:30|||||||||36
1731008680000|2024-11-07 19:44:40|||||||||12
1731008690000|2024-11-07 19:44:50|||||||||1
1731008700000|2024-11-07 19:45:00|||||||||1
1731008710000|2024-11-07 19:45:10|||||||||2
1731008720000|2024-11-07 19:45:20|||||||||20
1731008730000|2024-11-07 19:45:30|||||||||3
1731008740000|2024-11-07 19:45:40|||||||||2
1731008760000|2024-11-07 19:46:00|||||||||11
1731008770000|2024-11-07 19:46:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|11
1731008780000|2024-11-07 19:46:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|65
1731008790000|2024-11-07 19:46:30|||||||||1
1731008800000|2024-11-07 19:46:40|||||||||5
1731008820000|2024-11-07 19:47:00|||||||||2
1731008830000|2024-11-07 19:47:10|||||||||11
1731008840000|2024-11-07 19:47:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|11
1731008850000|2024-11-07 19:47:30|15.93|15.77|15.94|15.78|15.94|15.78|15.93|15.77|13
1731008860000|2024-11-07 19:47:40|||||||||5
1731008870000|2024-11-07 19:47:50|||||||||16
1731008880000|2024-11-07 19:48:00|||||||||12
1731008890000|2024-11-07 19:48:10|||||||||4
1731008900000|2024-11-07 19:48:20|||||||||31
1731008910000|2024-11-07 19:48:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|23
1731008930000|2024-11-07 19:48:50|||||||||2
1731008940000|2024-11-07 19:49:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|2
1731008970000|2024-11-07 19:49:30|||||||||1
1731008980000|2024-11-07 19:49:40|||||||||3
1731009000000|2024-11-07 19:50:00|||||||||1
1731009010000|2024-11-07 19:50:10|||||||||60
1731009020000|2024-11-07 19:50:20|||||||||3
1731009030000|2024-11-07 19:50:30|||||||||33
1731009040000|2024-11-07 19:50:40|||||||||3
1731009050000|2024-11-07 19:50:50|||||||||16
1731009060000|2024-11-07 19:51:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|29
1731009070000|2024-11-07 19:51:10|||||||||4
1731009090000|2024-11-07 19:51:30|||||||||1
1731009100000|2024-11-07 19:51:40|||||||||10
1731009120000|2024-11-07 19:52:00|||||||||2
1731009140000|2024-11-07 19:52:20|||||||||10
1731009150000|2024-11-07 19:52:30|||||||||1
1731009160000|2024-11-07 19:52:40|||||||||1
1731009170000|2024-11-07 19:52:50|||||||||7
1731009180000|2024-11-07 19:53:00|15.89|15.73|15.88|15.72|15.89|15.73|15.88|15.72|137
1731009200000|2024-11-07 19:53:20|||||||||10
1731009210000|2024-11-07 19:53:30|||||||||1
1731009220000|2024-11-07 19:53:40|||||||||10
1731009240000|2024-11-07 19:54:00|||||||||3
1731009250000|2024-11-07 19:54:10|||||||||10
1731009270000|2024-11-07 19:54:30|||||||||2
1731009280000|2024-11-07 19:54:40|||||||||3
1731009300000|2024-11-07 19:55:00|||||||||3
1731009310000|2024-11-07 19:55:10|||||||||3
1731009330000|2024-11-07 19:55:30|||||||||1
1731009340000|2024-11-07 19:55:40|||||||||12
1731009360000|2024-11-07 19:56:00|||||||||2
1731009380000|2024-11-07 19:56:20|||||||||1
1731009390000|2024-11-07 19:56:30|||||||||2
1731009400000|2024-11-07 19:56:40|||||||||1
1731009420000|2024-11-07 19:57:00|||||||||1
1731009450000|2024-11-07 19:57:30|||||||||1
1731009460000|2024-11-07 19:57:40|||||||||11
1731009480000|2024-11-07 19:58:00|||||||||1
1731009490000|2024-11-07 19:58:10|||||||||6
1731009510000|2024-11-07 19:58:30|||||||||2
1731009520000|2024-11-07 19:58:40|||||||||1
1731009540000|2024-11-07 19:59:00|||||||||7
1731009570000|2024-11-07 19:59:30|||||||||21
1731009580000|2024-11-07 19:59:40|||||||||3
1731009590000|2024-11-07 19:59:50|||||||||15
1731009600000|2024-11-07 20:00:00|||||||||27
1731009610000|2024-11-07 20:00:10|||||||||1
1731009620000|2024-11-07 20:00:20|||||||||3
1731009640000|2024-11-07 20:00:40|||||||||1
1731009650000|2024-11-07 20:00:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|0
1731009660000|2024-11-07 20:01:00|||||||||13
1731009670000|2024-11-07 20:01:10|||||||||3
1731009680000|2024-11-07 20:01:20|||||||||2
1731009690000|2024-11-07 20:01:30|||||||||9
1731009700000|2024-11-07 20:01:40|||||||||3
1731009710000|2024-11-07 20:01:50|||||||||1
1731009720000|2024-11-07 20:02:00|||||||||576
1731009730000|2024-11-07 20:02:10|||||||||2
1731009740000|2024-11-07 20:02:20|||||||||3
1731009750000|2024-11-07 20:02:30|||||||||1
1731009760000|2024-11-07 20:02:40|||||||||1
1731009770000|2024-11-07 20:02:50|||||||||14
1731009780000|2024-11-07 20:03:00|||||||||3
1731009790000|2024-11-07 20:03:10|||||||||3
1731009810000|2024-11-07 20:03:30|||||||||2
1731009820000|2024-11-07 20:03:40|||||||||11
1731009830000|2024-11-07 20:03:50|||||||||3
1731009850000|2024-11-07 20:04:10|||||||||3
1731009860000|2024-11-07 20:04:20|||||||||11
1731009870000|2024-11-07 20:04:30|||||||||5
1731009880000|2024-11-07 20:04:40|||||||||2
1731009890000|2024-11-07 20:04:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|17
1731009900000|2024-11-07 20:05:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|28
1731009910000|2024-11-07 20:05:10|||||||||8
1731009920000|2024-11-07 20:05:20|||||||||3
1731009930000|2024-11-07 20:05:30|||||||||2
1731009940000|2024-11-07 20:05:40|||||||||14
1731009950000|2024-11-07 20:05:50|||||||||2
1731009960000|2024-11-07 20:06:00|||||||||5
1731009970000|2024-11-07 20:06:10|||||||||3
1731009980000|2024-11-07 20:06:20|||||||||3
1731009990000|2024-11-07 20:06:30|||||||||4
1731010000000|2024-11-07 20:06:40|||||||||6
1731010010000|2024-11-07 20:06:50|||||||||9
1731010020000|2024-11-07 20:07:00|||||||||5
1731010030000|2024-11-07 20:07:10|||||||||7
1731010040000|2024-11-07 20:07:20|||||||||17
1731010050000|2024-11-07 20:07:30|||||||||2
1731010060000|2024-11-07 20:07:40|||||||||6
1731010070000|2024-11-07 20:07:50|||||||||21
1731010080000|2024-11-07 20:08:00|||||||||1
1731010090000|2024-11-07 20:08:10|||||||||27
1731010100000|2024-11-07 20:08:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|9
1731010110000|2024-11-07 20:08:30|15.88|15.72|15.88|15.72|15.89|15.73|15.88|15.72|76
1731010120000|2024-11-07 20:08:40|||||||||4
1731010130000|2024-11-07 20:08:50|||||||||9
1731010140000|2024-11-07 20:09:00|||||||||2
1731010150000|2024-11-07 20:09:10|||||||||5
1731010160000|2024-11-07 20:09:20|||||||||2
1731010170000|2024-11-07 20:09:30|||||||||3
1731010180000|2024-11-07 20:09:40|||||||||3
1731010190000|2024-11-07 20:09:50|||||||||8
1731010200000|2024-11-07 20:10:00|||||||||11
1731010210000|2024-11-07 20:10:10|||||||||2
1731010220000|2024-11-07 20:10:20|||||||||2
1731010230000|2024-11-07 20:10:30|||||||||2
1731010240000|2024-11-07 20:10:40|||||||||24
1731010250000|2024-11-07 20:10:50|||||||||7
1731010260000|2024-11-07 20:11:00|||||||||2
1731010270000|2024-11-07 20:11:10|||||||||3
1731010280000|2024-11-07 20:11:20|||||||||3
1731010290000|2024-11-07 20:11:30|||||||||4
1731010300000|2024-11-07 20:11:40|||||||||2
1731010310000|2024-11-07 20:11:50|||||||||10
1731010320000|2024-11-07 20:12:00|||||||||63
1731010330000|2024-11-07 20:12:10|||||||||2
1731010340000|2024-11-07 20:12:20|||||||||2
1731010350000|2024-11-07 20:12:30|||||||||1
1731010360000|2024-11-07 20:12:40|||||||||8
1731010370000|2024-11-07 20:12:50|||||||||1
1731010380000|2024-11-07 20:13:00|||||||||2
1731010390000|2024-11-07 20:13:10|||||||||4
1731010400000|2024-11-07 20:13:20|||||||||33
1731010410000|2024-11-07 20:13:30|||||||||31
1731010420000|2024-11-07 20:13:40|||||||||2
1731010430000|2024-11-07 20:13:50|||||||||18
1731010440000|2024-11-07 20:14:00|||||||||5
1731010450000|2024-11-07 20:14:10|||||||||3
1731010460000|2024-11-07 20:14:20|||||||||18
1731010470000|2024-11-07 20:14:30|||||||||6
1731010480000|2024-11-07 20:14:40|||||||||22
1731010490000|2024-11-07 20:14:50|||||||||6
1731010500000|2024-11-07 20:15:00|||||||||20
1731010510000|2024-11-07 20:15:10|||||||||6
1731010520000|2024-11-07 20:15:20|||||||||23
1731010530000|2024-11-07 20:15:30|||||||||2
1731010540000|2024-11-07 20:15:40|||||||||1
1731010550000|2024-11-07 20:15:50|||||||||14
1731010560000|2024-11-07 20:16:00|||||||||1
1731010570000|2024-11-07 20:16:10|||||||||22
1731010580000|2024-11-07 20:16:20|||||||||2
1731010590000|2024-11-07 20:16:30|||||||||2
1731010600000|2024-11-07 20:16:40|||||||||3
1731010610000|2024-11-07 20:16:50|||||||||12
1731010620000|2024-11-07 20:17:00|||||||||1
1731010630000|2024-11-07 20:17:10|||||||||3
1731010640000|2024-11-07 20:17:20|||||||||1
1731010650000|2024-11-07 20:17:30|||||||||1
1731010660000|2024-11-07 20:17:40|||||||||2
1731010670000|2024-11-07 20:17:50|||||||||35
1731010680000|2024-11-07 20:18:00|||||||||9
1731010690000|2024-11-07 20:18:10|||||||||1
1731010700000|2024-11-07 20:18:20|||||||||2
1731010710000|2024-11-07 20:18:30|||||||||1
1731010720000|2024-11-07 20:18:40|||||||||11
1731010730000|2024-11-07 20:18:50|15.84|15.68|15.88|15.72|15.88|15.72|15.84|15.68|9
1731010740000|2024-11-07 20:19:00|||||||||18
1731010750000|2024-11-07 20:19:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|3
1731010760000|2024-11-07 20:19:20|||||||||3
1731010770000|2024-11-07 20:19:30|||||||||4
1731010780000|2024-11-07 20:19:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|33
1731010790000|2024-11-07 20:19:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|20
1731010800000|2024-11-07 20:20:00|||||||||2
1731010810000|2024-11-07 20:20:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|3
1731010820000|2024-11-07 20:20:20|||||||||7
1731010830000|2024-11-07 20:20:30|||||||||15
1731010840000|2024-11-07 20:20:40|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|350
1731010850000|2024-11-07 20:20:50|||||||||2
1731010860000|2024-11-07 20:21:00|||||||||1
1731010870000|2024-11-07 20:21:10|||||||||35
1731010880000|2024-11-07 20:21:20|||||||||7
1731010890000|2024-11-07 20:21:30|||||||||12
1731010900000|2024-11-07 20:21:40|||||||||3
1731010910000|2024-11-07 20:21:50|||||||||6
1731010920000|2024-11-07 20:22:00|||||||||3
1731010930000|2024-11-07 20:22:10|||||||||32
1731010940000|2024-11-07 20:22:20|||||||||23
1731010950000|2024-11-07 20:22:30|||||||||21
1731010960000|2024-11-07 20:22:40|||||||||2
1731010970000|2024-11-07 20:22:50|||||||||2
1731010980000|2024-11-07 20:23:00|||||||||1
1731010990000|2024-11-07 20:23:10|||||||||2
1731011000000|2024-11-07 20:23:20|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|210
1731011010000|2024-11-07 20:23:30|||||||||2
1731011020000|2024-11-07 20:23:40|||||||||1
1731011030000|2024-11-07 20:23:50|||||||||11
1731011040000|2024-11-07 20:24:00|||||||||1
1731011050000|2024-11-07 20:24:10|||||||||1
1731011060000|2024-11-07 20:24:20|||||||||3
1731011070000|2024-11-07 20:24:30|||||||||2
1731011080000|2024-11-07 20:24:40|||||||||11
1731011090000|2024-11-07 20:24:50|||||||||6
1731011100000|2024-11-07 20:25:00|||||||||2
1731011110000|2024-11-07 20:25:10|||||||||2
1731011120000|2024-11-07 20:25:20|||||||||2
1731011130000|2024-11-07 20:25:30|||||||||2
1731011140000|2024-11-07 20:25:40|||||||||4
1731011150000|2024-11-07 20:25:50|||||||||5
1731011160000|2024-11-07 20:26:00|||||||||1
1731011170000|2024-11-07 20:26:10|||||||||2
1731011180000|2024-11-07 20:26:20|||||||||10
1731011190000|2024-11-07 20:26:30|||||||||9
1731011200000|2024-11-07 20:26:40|||||||||1
1731011210000|2024-11-07 20:26:50|||||||||2
1731011220000|2024-11-07 20:27:00|||||||||2
1731011230000|2024-11-07 20:27:10|||||||||11
1731011240000|2024-11-07 20:27:20|||||||||2
1731011250000|2024-11-07 20:27:30|||||||||3
1731011260000|2024-11-07 20:27:40|||||||||14
1731011270000|2024-11-07 20:27:50|||||||||2
1731011280000|2024-11-07 20:28:00|||||||||3
1731011290000|2024-11-07 20:28:10|||||||||2
1731011300000|2024-11-07 20:28:20|||||||||2
1731011310000|2024-11-07 20:28:30|||||||||11
1731011320000|2024-11-07 20:28:40|||||||||2
1731011330000|2024-11-07 20:28:50|||||||||2
1731011340000|2024-11-07 20:29:00|||||||||4
1731011350000|2024-11-07 20:29:10|||||||||2
1731011360000|2024-11-07 20:29:20|||||||||14
1731011370000|2024-11-07 20:29:30|||||||||10
1731011380000|2024-11-07 20:29:40|||||||||12
1731011390000|2024-11-07 20:29:50|||||||||16
1731011400000|2024-11-07 20:30:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|482
1731011410000|2024-11-07 20:30:10|||||||||108
1731011420000|2024-11-07 20:30:20|||||||||18
1731011430000|2024-11-07 20:30:30|||||||||33
1731011440000|2024-11-07 20:30:40|||||||||4
1731011450000|2024-11-07 20:30:50|||||||||139
1731011460000|2024-11-07 20:31:00|||||||||2
1731011470000|2024-11-07 20:31:10|||||||||5
1731011480000|2024-11-07 20:31:20|||||||||2
1731011490000|2024-11-07 20:31:30|||||||||12
1731011500000|2024-11-07 20:31:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|5
1731011510000|2024-11-07 20:31:50|||||||||6
1731011520000|2024-11-07 20:32:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|4
1731011530000|2024-11-07 20:32:10|||||||||3
1731011540000|2024-11-07 20:32:20|||||||||7
1731011550000|2024-11-07 20:32:30|||||||||1
1731011560000|2024-11-07 20:32:40|||||||||6
1731011570000|2024-11-07 20:32:50|||||||||5
1731011580000|2024-11-07 20:33:00|||||||||3
1731011590000|2024-11-07 20:33:10|||||||||2
1731011600000|2024-11-07 20:33:20|||||||||3
1731011610000|2024-11-07 20:33:30|||||||||5
1731011620000|2024-11-07 20:33:40|||||||||7
1731011630000|2024-11-07 20:33:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|3
1731011640000|2024-11-07 20:34:00|||||||||1
1731011650000|2024-11-07 20:34:10|||||||||5
1731011660000|2024-11-07 20:34:20|||||||||10
1731011670000|2024-11-07 20:34:30|||||||||4
1731011680000|2024-11-07 20:34:40|||||||||3
1731011690000|2024-11-07 20:34:50|||||||||6
1731011700000|2024-11-07 20:35:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|26
1731011710000|2024-11-07 20:35:10|||||||||5
1731011720000|2024-11-07 20:35:20|||||||||64
1731011730000|2024-11-07 20:35:30|||||||||4
1731011740000|2024-11-07 20:35:40|||||||||3
1731011750000|2024-11-07 20:35:50|||||||||21
1731011760000|2024-11-07 20:36:00|||||||||5
1731011770000|2024-11-07 20:36:10|||||||||2
1731011780000|2024-11-07 20:36:20|||||||||6
1731011790000|2024-11-07 20:36:30|||||||||12
1731011800000|2024-11-07 20:36:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|5
1731011810000|2024-11-07 20:36:50|||||||||7
1731011820000|2024-11-07 20:37:00|||||||||3
1731011830000|2024-11-07 20:37:10|||||||||2
1731011840000|2024-11-07 20:37:20|||||||||10
1731011850000|2024-11-07 20:37:30|||||||||3
1731011860000|2024-11-07 20:37:40|||||||||5
1731011870000|2024-11-07 20:37:50|||||||||3
1731011880000|2024-11-07 20:38:00|||||||||3
1731011890000|2024-11-07 20:38:10|||||||||6
1731011900000|2024-11-07 20:38:20|||||||||4
1731011910000|2024-11-07 20:38:30|||||||||3
1731011920000|2024-11-07 20:38:40|||||||||5
1731011930000|2024-11-07 20:38:50|||||||||14
1731011940000|2024-11-07 20:39:00|||||||||3
1731011950000|2024-11-07 20:39:10|||||||||4
1731011960000|2024-11-07 20:39:20|||||||||2
1731011970000|2024-11-07 20:39:30|||||||||4
1731011980000|2024-11-07 20:39:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|4
1731011990000|2024-11-07 20:39:50|||||||||52
1731012000000|2024-11-07 20:40:00|||||||||2
1731012010000|2024-11-07 20:40:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|26
1731012020000|2024-11-07 20:40:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|54
1731012030000|2024-11-07 20:40:30|||||||||72
1731012040000|2024-11-07 20:40:40|||||||||43
1731012050000|2024-11-07 20:40:50|||||||||47
1731012060000|2024-11-07 20:41:00|||||||||32
1731012070000|2024-11-07 20:41:10|||||||||92
1731012080000|2024-11-07 20:41:20|||||||||20
1731012090000|2024-11-07 20:41:30|||||||||5
1731012100000|2024-11-07 20:41:40|15.91|15.75|15.93|15.77|15.93|15.77|15.91|15.75|237
1731012110000|2024-11-07 20:41:50|||||||||17
1731012120000|2024-11-07 20:42:00|||||||||3
1731012130000|2024-11-07 20:42:10|||||||||36
1731012140000|2024-11-07 20:42:20|||||||||4
1731012150000|2024-11-07 20:42:30|||||||||4
1731012160000|2024-11-07 20:42:40|||||||||2
1731012170000|2024-11-07 20:42:50|||||||||3
1731012180000|2024-11-07 20:43:00|||||||||2
1731012190000|2024-11-07 20:43:10|||||||||13
1731012200000|2024-11-07 20:43:20|||||||||2
1731012210000|2024-11-07 20:43:30|||||||||3
1731012220000|2024-11-07 20:43:40|||||||||4
1731012230000|2024-11-07 20:43:50|||||||||2
1731012240000|2024-11-07 20:44:00|||||||||4
1731012250000|2024-11-07 20:44:10|||||||||4
1731012260000|2024-11-07 20:44:20|||||||||5
1731012270000|2024-11-07 20:44:30|||||||||4
1731012280000|2024-11-07 20:44:40|||||||||4
1731012290000|2024-11-07 20:44:50|||||||||14
1731012300000|2024-11-07 20:45:00|||||||||40
1731012310000|2024-11-07 20:45:10|||||||||6
1731012320000|2024-11-07 20:45:20|||||||||4
1731012330000|2024-11-07 20:45:30|||||||||5
1731012340000|2024-11-07 20:45:40|||||||||6
1731012350000|2024-11-07 20:45:50|||||||||6
1731012360000|2024-11-07 20:46:00|||||||||6
1731012370000|2024-11-07 20:46:10|||||||||10
1731012380000|2024-11-07 20:46:20|||||||||4
1731012390000|2024-11-07 20:46:30|||||||||3
1731012400000|2024-11-07 20:46:40|||||||||8
1731012410000|2024-11-07 20:46:50|||||||||5
1731012420000|2024-11-07 20:47:00|||||||||5
1731012430000|2024-11-07 20:47:10|||||||||6
1731012440000|2024-11-07 20:47:20|||||||||37
1731012450000|2024-11-07 20:47:30|||||||||5
1731012460000|2024-11-07 20:47:40|||||||||6
1731012470000|2024-11-07 20:47:50|||||||||9
1731012480000|2024-11-07 20:48:00|||||||||13
1731012490000|2024-11-07 20:48:10|||||||||10
1731012500000|2024-11-07 20:48:20|||||||||3
1731012510000|2024-11-07 20:48:30|||||||||5
1731012520000|2024-11-07 20:48:40|||||||||158
1731012530000|2024-11-07 20:48:50|||||||||8
1731012540000|2024-11-07 20:49:00|||||||||65
1731012550000|2024-11-07 20:49:10|||||||||6
1731012560000|2024-11-07 20:49:20|||||||||8
1731012570000|2024-11-07 20:49:30|||||||||5
1731012580000|2024-11-07 20:49:40|||||||||5
1731012590000|2024-11-07 20:49:50|||||||||52
1731012600000|2024-11-07 20:50:00|||||||||57
1731012610000|2024-11-07 20:50:10|||||||||13
1731012620000|2024-11-07 20:50:20|||||||||10
1731012630000|2024-11-07 20:50:30|||||||||20
1731012640000|2024-11-07 20:50:40|||||||||12
1731012650000|2024-11-07 20:50:50|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|802
1731012660000|2024-11-07 20:51:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|8
1731012670000|2024-11-07 20:51:10|||||||||31
1731012680000|2024-11-07 20:51:20|||||||||15
1731012690000|2024-11-07 20:51:30|||||||||7
1731012700000|2024-11-07 20:51:40|||||||||4
1731012710000|2024-11-07 20:51:50|||||||||16
1731012720000|2024-11-07 20:52:00|||||||||15
1731012730000|2024-11-07 20:52:10|||||||||7
1731012740000|2024-11-07 20:52:20|||||||||5
1731012750000|2024-11-07 20:52:30|||||||||7
1731012760000|2024-11-07 20:52:40|||||||||17
1731012770000|2024-11-07 20:52:50|||||||||8
1731012780000|2024-11-07 20:53:00|15.93|15.77|15.94|15.78|15.94|15.78|15.93|15.77|75
1731012790000|2024-11-07 20:53:10|||||||||6
1731012800000|2024-11-07 20:53:20|||||||||6
1731012810000|2024-11-07 20:53:30|||||||||6
1731012820000|2024-11-07 20:53:40|||||||||37
1731012830000|2024-11-07 20:53:50|||||||||12
1731012840000|2024-11-07 20:54:00|||||||||47
1731012850000|2024-11-07 20:54:10|15.91|15.75|15.94|15.78|15.94|15.78|15.91|15.75|14
1731012860000|2024-11-07 20:54:20|||||||||28
1731012870000|2024-11-07 20:54:30|||||||||6
1731012880000|2024-11-07 20:54:40|||||||||8
1731012890000|2024-11-07 20:54:50|||||||||44
1731012900000|2024-11-07 20:55:00|||||||||10
1731012910000|2024-11-07 20:55:10|||||||||16
1731012920000|2024-11-07 20:55:20|||||||||16
1731012930000|2024-11-07 20:55:30|||||||||8
1731012940000|2024-11-07 20:55:40|||||||||19
1731012950000|2024-11-07 20:55:50|||||||||8
1731012960000|2024-11-07 20:56:00|||||||||9
1731012970000|2024-11-07 20:56:10|||||||||8
1731012980000|2024-11-07 20:56:20|||||||||7
1731012990000|2024-11-07 20:56:30|||||||||18
1731013000000|2024-11-07 20:56:40|||||||||5
1731013010000|2024-11-07 20:56:50|||||||||38
1731013020000|2024-11-07 20:57:00|||||||||13
1731013030000|2024-11-07 20:57:10|||||||||10
1731013040000|2024-11-07 20:57:20|||||||||12
1731013050000|2024-11-07 20:57:30|||||||||6
1731013060000|2024-11-07 20:57:40|||||||||10
1731013070000|2024-11-07 20:57:50|||||||||18
1731013080000|2024-11-07 20:58:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|65
1731013090000|2024-11-07 20:58:10|||||||||86
1731013100000|2024-11-07 20:58:20|||||||||22
1731013110000|2024-11-07 20:58:30|||||||||16
1731013120000|2024-11-07 20:58:40|||||||||12
1731013130000|2024-11-07 20:58:50|||||||||22
1731013140000|2024-11-07 20:59:00|||||||||67
1731013150000|2024-11-07 20:59:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|232
1731013160000|2024-11-07 20:59:20|||||||||162
1731013170000|2024-11-07 20:59:30|||||||||76
1731013180000|2024-11-07 20:59:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|377
1731013190000|2024-11-07 20:59:50|15.86|15.7|15.84|15.68|15.86|15.7|15.84|15.68|800
1731013200000|2024-11-07 21:00:00|||||||||16
1731013210000|2024-11-07 21:00:10|||||||||42
1731013220000|2024-11-07 21:00:20|||||||||7
1731013230000|2024-11-07 21:00:30|||||||||4
1731013240000|2024-11-07 21:00:40|||||||||3
1731013250000|2024-11-07 21:00:50|||||||||40
1731013260000|2024-11-07 21:01:00|||||||||3
1731013270000|2024-11-07 21:01:10|||||||||2
1731013280000|2024-11-07 21:01:20|||||||||3
1731013290000|2024-11-07 21:01:30|||||||||1
1731013300000|2024-11-07 21:01:40|||||||||2
1731013310000|2024-11-07 21:01:50|||||||||3
1731013320000|2024-11-07 21:02:00|||||||||4
1731013340000|2024-11-07 21:02:20|||||||||1
1731013350000|2024-11-07 21:02:30|||||||||1
1731013370000|2024-11-07 21:02:50|||||||||2
1731013400000|2024-11-07 21:03:20|||||||||1
1731013410000|2024-11-07 21:03:30|||||||||51
1731013420000|2024-11-07 21:03:40|||||||||46
1731013430000|2024-11-07 21:03:50|||||||||12
1731013440000|2024-11-07 21:04:00|||||||||1
1731013450000|2024-11-07 21:04:10|||||||||3
1731013460000|2024-11-07 21:04:20|||||||||1
1731013470000|2024-11-07 21:04:30|||||||||1
1731013480000|2024-11-07 21:04:40|||||||||8
1731013490000|2024-11-07 21:04:50|||||||||3
1731013500000|2024-11-07 21:05:00|||||||||1
1731013510000|2024-11-07 21:05:10|||||||||1
1731013530000|2024-11-07 21:05:30|||||||||1
1731013540000|2024-11-07 21:05:40|||||||||1
1731013550000|2024-11-07 21:05:50|||||||||1
1731013560000|2024-11-07 21:06:00|||||||||2
1731013570000|2024-11-07 21:06:10|||||||||4
1731013590000|2024-11-07 21:06:30|||||||||2
1731013600000|2024-11-07 21:06:40|||||||||11
1731013620000|2024-11-07 21:07:00|||||||||18
1731013630000|2024-11-07 21:07:10|||||||||1
1731013660000|2024-11-07 21:07:40|||||||||1
1731013670000|2024-11-07 21:07:50|||||||||2
1731013690000|2024-11-07 21:08:10|||||||||40
1731013700000|2024-11-07 21:08:20|||||||||2
1731013710000|2024-11-07 21:08:30|||||||||1
1731013720000|2024-11-07 21:08:40|||||||||1
1731013750000|2024-11-07 21:09:10|||||||||1
1731013760000|2024-11-07 21:09:20|||||||||2
1731013770000|2024-11-07 21:09:30|||||||||8
1731013790000|2024-11-07 21:09:50|||||||||2
1731013810000|2024-11-07 21:10:10|||||||||2
1731013820000|2024-11-07 21:10:20|||||||||6
1731013830000|2024-11-07 21:10:30|||||||||7
1731013840000|2024-11-07 21:10:40|||||||||14
1731013850000|2024-11-07 21:10:50|||||||||9
1731013860000|2024-11-07 21:11:00|||||||||23
1731013870000|2024-11-07 21:11:10|||||||||50
1731013880000|2024-11-07 21:11:20|||||||||29
1731013890000|2024-11-07 21:11:30|||||||||34
1731013900000|2024-11-07 21:11:40|||||||||22
1731013910000|2024-11-07 21:11:50|||||||||46
1731013920000|2024-11-07 21:12:00|||||||||35
1731013930000|2024-11-07 21:12:10|||||||||31
1731013940000|2024-11-07 21:12:20|||||||||25
1731013950000|2024-11-07 21:12:30|||||||||34
1731013960000|2024-11-07 21:12:40|||||||||27
1731013970000|2024-11-07 21:12:50|||||||||39
1731013980000|2024-11-07 21:13:00|||||||||43
1731013990000|2024-11-07 21:13:10|||||||||30
1731014000000|2024-11-07 21:13:20|||||||||36
1731014010000|2024-11-07 21:13:30|||||||||29
1731014020000|2024-11-07 21:13:40|||||||||24
1731014030000|2024-11-07 21:13:50|||||||||31
1731014040000|2024-11-07 21:14:00|||||||||35
1731014050000|2024-11-07 21:14:10|||||||||39
1731014060000|2024-11-07 21:14:20|||||||||27
1731014070000|2024-11-07 21:14:30|||||||||43
1731014080000|2024-11-07 21:14:40|||||||||49
1731014090000|2024-11-07 21:14:50|||||||||93
1731015000000|2024-11-07 21:30:00|||||||||1
1731015040000|2024-11-07 21:30:40|||||||||130
1731015280000|2024-11-07 21:34:40|||||||||9
1731015330000|2024-11-07 21:35:30|||||||||5
1731015350000|2024-11-07 21:35:50|||||||||2
1731015520000|2024-11-07 21:38:40|||||||||1
1731015590000|2024-11-07 21:39:50|||||||||1
1731015720000|2024-11-07 21:42:00|||||||||4
1731015750000|2024-11-07 21:42:30|||||||||6
1731015970000|2024-11-07 21:46:10|||||||||16
1731016230000|2024-11-07 21:50:30|||||||||1
1731016630000|2024-11-07 21:57:10|||||||||5
1731016660000|2024-11-07 21:57:40|||||||||19
1731016670000|2024-11-07 21:57:50|||||||||17
1731016750000|2024-11-07 21:59:10|||||||||10
1731016790000|2024-11-07 21:59:50|||||||||16
1731020460000|2024-11-07 23:01:00|||||||||6
1731020480000|2024-11-07 23:01:20|||||||||12
1731020500000|2024-11-07 23:01:40|||||||||16
1731020510000|2024-11-07 23:01:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|85
1731020520000|2024-11-07 23:02:00|||||||||1
1731020530000|2024-11-07 23:02:10|||||||||34
1731020630000|2024-11-07 23:03:50|||||||||1
1731020690000|2024-11-07 23:04:50|||||||||6
1731020720000|2024-11-07 23:05:20|||||||||1
1731020800000|2024-11-07 23:06:40|||||||||56
1731020910000|2024-11-07 23:08:30|||||||||1
1731021090000|2024-11-07 23:11:30|||||||||4
1731021150000|2024-11-07 23:12:30|||||||||5
1731021220000|2024-11-07 23:13:40|15.89|15.73|15.87|15.71|15.89|15.73|15.87|15.71|0
1731021230000|2024-11-07 23:13:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1731021500000|2024-11-07 23:18:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1731021640000|2024-11-07 23:20:40|||||||||3
1731021690000|2024-11-07 23:21:30|||||||||1
1731022180000|2024-11-07 23:29:40|||||||||5
1731022200000|2024-11-07 23:30:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|12
1731022220000|2024-11-07 23:30:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1731023170000|2024-11-07 23:46:10|||||||||9
1731023700000|2024-11-07 23:55:00|||||||||1
1731023710000|2024-11-07 23:55:10|||||||||1
1731023720000|2024-11-07 23:55:20|||||||||2
1731023800000|2024-11-07 23:56:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1731023840000|2024-11-07 23:57:20|||||||||2
1731023890000|2024-11-07 23:58:10|||||||||11
1731025060000|2024-11-08 00:17:40|||||||||3
1731025330000|2024-11-08 00:22:10|||||||||4
1731025530000|2024-11-08 00:25:30|||||||||3
1731026210000|2024-11-08 00:36:50|||||||||2
1731026980000|2024-11-08 00:49:40|||||||||2
1731027380000|2024-11-08 00:56:20|||||||||2
1731027420000|2024-11-08 00:57:00|||||||||5
1731027650000|2024-11-08 01:00:50|||||||||4
1731028520000|2024-11-08 01:15:20|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|55
1731028660000|2024-11-08 01:17:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|18
1731028880000|2024-11-08 01:21:20|||||||||1
1731029120000|2024-11-08 01:25:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|37
1731029190000|2024-11-08 01:26:30|||||||||3
1731029220000|2024-11-08 01:27:00|||||||||1
1731029260000|2024-11-08 01:27:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|6
1731029320000|2024-11-08 01:28:40|||||||||1
1731029500000|2024-11-08 01:31:40|||||||||1
1731029760000|2024-11-08 01:36:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|62
1731030790000|2024-11-08 01:53:10|||||||||1
1731031130000|2024-11-08 01:58:50|||||||||1
1731031140000|2024-11-08 01:59:00|||||||||1
1731031180000|2024-11-08 01:59:40|||||||||2
1731031870000|2024-11-08 02:11:10|||||||||5
1731034150000|2024-11-08 02:49:10|||||||||1
1731034180000|2024-11-08 02:49:40|||||||||1
1731034190000|2024-11-08 02:49:50|||||||||1
1731034230000|2024-11-08 02:50:30|||||||||1
1731034490000|2024-11-08 02:54:50|||||||||2
1731034770000|2024-11-08 02:59:30|||||||||1
1731034780000|2024-11-08 02:59:40|||||||||1
1731034790000|2024-11-08 02:59:50|||||||||2
1731035090000|2024-11-08 03:04:50|||||||||2
1731035390000|2024-11-08 03:09:50|||||||||3
1731035690000|2024-11-08 03:14:50|||||||||3
1731035890000|2024-11-08 03:18:10|||||||||1
1731035990000|2024-11-08 03:19:50|||||||||2
1731036180000|2024-11-08 03:23:00|||||||||4
1731036290000|2024-11-08 03:24:50|||||||||3
1731036350000|2024-11-08 03:25:50|||||||||1
1731036590000|2024-11-08 03:29:50|||||||||2
1731036890000|2024-11-08 03:34:50|||||||||2
1731037190000|2024-11-08 03:39:50|||||||||2
1731037490000|2024-11-08 03:44:50|||||||||2
1731037790000|2024-11-08 03:49:50|||||||||2
1731037830000|2024-11-08 03:50:30|||||||||1
1731038090000|2024-11-08 03:54:50|||||||||2
1731038250000|2024-11-08 03:57:30|||||||||1
1731038310000|2024-11-08 03:58:30|||||||||1
1731038390000|2024-11-08 03:59:50|||||||||2
1731038670000|2024-11-08 04:04:30|||||||||1
1731038690000|2024-11-08 04:04:50|||||||||2
1731038990000|2024-11-08 04:09:50|||||||||3
1731039180000|2024-11-08 04:13:00|||||||||1
1731039290000|2024-11-08 04:14:50|||||||||3
1731039380000|2024-11-08 04:16:20|||||||||4
1731039590000|2024-11-08 04:19:50|||||||||4
1731039890000|2024-11-08 04:24:50|||||||||8
1731040190000|2024-11-08 04:29:50|||||||||2
1731040270000|2024-11-08 04:31:10|||||||||1
1731040490000|2024-11-08 04:34:50|||||||||2
1731040540000|2024-11-08 04:35:40|||||||||15
1731040560000|2024-11-08 04:36:00|||||||||3
1731040790000|2024-11-08 04:39:50|||||||||2
1731041090000|2024-11-08 04:44:50|||||||||2
1731041250000|2024-11-08 04:47:30|||||||||10
1731041360000|2024-11-08 04:49:20|||||||||1
1731041390000|2024-11-08 04:49:50|||||||||1
1731041690000|2024-11-08 04:54:50|||||||||2
1731041990000|2024-11-08 04:59:50|||||||||2
1731042220000|2024-11-08 05:03:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|83
1731042290000|2024-11-08 05:04:50|||||||||2
1731042590000|2024-11-08 05:09:50|||||||||2
1731042620000|2024-11-08 05:10:20|||||||||1
1731042890000|2024-11-08 05:14:50|||||||||3
1731043190000|2024-11-08 05:19:50|||||||||3
1731043490000|2024-11-08 05:24:50|||||||||2
1731043790000|2024-11-08 05:29:50|||||||||3
1731044090000|2024-11-08 05:34:50|||||||||2
1731044200000|2024-11-08 05:36:40|||||||||12
1731044390000|2024-11-08 05:39:50|||||||||2
1731044440000|2024-11-08 05:40:40|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|8
1731044460000|2024-11-08 05:41:00|||||||||1
1731044690000|2024-11-08 05:44:50|||||||||1
1731044990000|2024-11-08 05:49:50|||||||||1
1731045090000|2024-11-08 05:51:30|||||||||1
1731045100000|2024-11-08 05:51:40|||||||||2
1731045290000|2024-11-08 05:54:50|||||||||1
1731045590000|2024-11-08 05:59:50|||||||||1
1731046080000|2024-11-08 06:08:00|||||||||10
1731046210000|2024-11-08 06:10:10|||||||||5
1731046470000|2024-11-08 06:14:30|||||||||8
1731046730000|2024-11-08 06:18:50|||||||||1
1731046750000|2024-11-08 06:19:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|163
1731046800000|2024-11-08 06:20:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1731048090000|2024-11-08 06:41:30|||||||||1
1731048130000|2024-11-08 06:42:10|||||||||6
1731048170000|2024-11-08 06:42:50|||||||||1
1731048360000|2024-11-08 06:46:00|||||||||1
1731048390000|2024-11-08 06:46:30|||||||||1
1731049200000|2024-11-08 07:00:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|6
1731049220000|2024-11-08 07:00:20|||||||||5
1731049230000|2024-11-08 07:00:30|||||||||4
1731049240000|2024-11-08 07:00:40|||||||||2
1731049450000|2024-11-08 07:04:10|||||||||2
1731049590000|2024-11-08 07:06:30|||||||||3
1731049730000|2024-11-08 07:08:50|||||||||9
1731049800000|2024-11-08 07:10:00|||||||||1
1731049880000|2024-11-08 07:11:20|||||||||2
1731049970000|2024-11-08 07:12:50|||||||||3
1731050120000|2024-11-08 07:15:20|||||||||1
1731050330000|2024-11-08 07:18:50|||||||||1
1731050530000|2024-11-08 07:22:10|||||||||1
1731050610000|2024-11-08 07:23:30|||||||||4
1731050680000|2024-11-08 07:24:40|||||||||20
1731050920000|2024-11-08 07:28:40|||||||||2
1731051040000|2024-11-08 07:30:40|||||||||1
1731051940000|2024-11-08 07:45:40|||||||||1
1731051950000|2024-11-08 07:45:50|||||||||1
1731052630000|2024-11-08 07:57:10|||||||||13
1731052850000|2024-11-08 08:00:50|||||||||11
1731052870000|2024-11-08 08:01:10|||||||||2
1731052940000|2024-11-08 08:02:20|||||||||3
1731052980000|2024-11-08 08:03:00|||||||||2
1731052990000|2024-11-08 08:03:10|||||||||1
1731053040000|2024-11-08 08:04:00|||||||||2
1731053080000|2024-11-08 08:04:40|||||||||3
1731053170000|2024-11-08 08:06:10|||||||||2
1731053250000|2024-11-08 08:07:30|||||||||2
1731053270000|2024-11-08 08:07:50|||||||||10
1731053280000|2024-11-08 08:08:00|||||||||1
1731053320000|2024-11-08 08:08:40|||||||||4
1731053400000|2024-11-08 08:10:00|15.88|15.72|15.91|15.75|15.91|15.75|15.88|15.72|129
1731053420000|2024-11-08 08:10:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1731053440000|2024-11-08 08:10:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|23
1731053460000|2024-11-08 08:11:00|||||||||14
1731053470000|2024-11-08 08:11:10|||||||||2
1731053540000|2024-11-08 08:12:20|||||||||2
1731053550000|2024-11-08 08:12:30|||||||||1
1731053560000|2024-11-08 08:12:40|||||||||1
1731053580000|2024-11-08 08:13:00|||||||||7
1731053630000|2024-11-08 08:13:50|||||||||2
1731053700000|2024-11-08 08:15:00|||||||||2
1731053730000|2024-11-08 08:15:30|||||||||2
1731053760000|2024-11-08 08:16:00|||||||||1
1731053860000|2024-11-08 08:17:40|||||||||95
1731053870000|2024-11-08 08:17:50|15.88|15.72|15.86|15.7|15.88|15.72|15.86|15.7|834
1731053880000|2024-11-08 08:18:00|||||||||4
1731053890000|2024-11-08 08:18:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1731053910000|2024-11-08 08:18:30|||||||||3
1731053930000|2024-11-08 08:18:50|||||||||3
1731053960000|2024-11-08 08:19:20|||||||||2
1731053980000|2024-11-08 08:19:40|||||||||8
1731054000000|2024-11-08 08:20:00|||||||||1
1731054010000|2024-11-08 08:20:10|||||||||2
1731054140000|2024-11-08 08:22:20|||||||||3
1731054200000|2024-11-08 08:23:20|||||||||3
1731054280000|2024-11-08 08:24:40|||||||||2
1731054290000|2024-11-08 08:24:50|||||||||1
1731054340000|2024-11-08 08:25:40|||||||||1
1731054380000|2024-11-08 08:26:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|45
1731054440000|2024-11-08 08:27:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|5
1731054490000|2024-11-08 08:28:10|||||||||3
1731054510000|2024-11-08 08:28:30|||||||||1
1731054600000|2024-11-08 08:30:00|||||||||2
1731054630000|2024-11-08 08:30:30|||||||||2
1731054660000|2024-11-08 08:31:00|||||||||3
1731054750000|2024-11-08 08:32:30|||||||||3
1731054840000|2024-11-08 08:34:00|||||||||3
1731054870000|2024-11-08 08:34:30|||||||||1
1731054920000|2024-11-08 08:35:20|||||||||1
1731054930000|2024-11-08 08:35:30|||||||||1
1731054940000|2024-11-08 08:35:40|||||||||1
1731055010000|2024-11-08 08:36:50|||||||||1
1731055030000|2024-11-08 08:37:10|||||||||3
1731055120000|2024-11-08 08:38:40|||||||||2
1731055180000|2024-11-08 08:39:40|||||||||4
1731055210000|2024-11-08 08:40:10|||||||||1
1731055220000|2024-11-08 08:40:20|||||||||1
1731055340000|2024-11-08 08:42:20|||||||||4
1731055570000|2024-11-08 08:46:10|||||||||13
1731055590000|2024-11-08 08:46:30|||||||||2
1731055640000|2024-11-08 08:47:20|||||||||1
1731055650000|2024-11-08 08:47:30|||||||||2
1731055660000|2024-11-08 08:47:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|2
1731055680000|2024-11-08 08:48:00|||||||||2
1731055810000|2024-11-08 08:50:10|||||||||27
1731055940000|2024-11-08 08:52:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|31
1731055960000|2024-11-08 08:52:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|19
1731056010000|2024-11-08 08:53:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|61
1731056020000|2024-11-08 08:53:40|||||||||2
1731056070000|2024-11-08 08:54:30|||||||||12
1731056220000|2024-11-08 08:57:00|||||||||10
1731056240000|2024-11-08 08:57:20|||||||||2
1731056260000|2024-11-08 08:57:40|||||||||7
1731056290000|2024-11-08 08:58:10|||||||||1
1731056310000|2024-11-08 08:58:30|||||||||1
1731056340000|2024-11-08 08:59:00|||||||||3
1731056390000|2024-11-08 08:59:50|||||||||1
1731056440000|2024-11-08 09:00:40|||||||||2
1731056530000|2024-11-08 09:02:10|||||||||2
1731056560000|2024-11-08 09:02:40|||||||||7
1731056620000|2024-11-08 09:03:40|||||||||4
1731056640000|2024-11-08 09:04:00|||||||||2
1731056700000|2024-11-08 09:05:00|||||||||2
1731056710000|2024-11-08 09:05:10|||||||||2
1731056720000|2024-11-08 09:05:20|||||||||9
1731056790000|2024-11-08 09:06:30|||||||||3
1731056810000|2024-11-08 09:06:50|||||||||6
1731056860000|2024-11-08 09:07:40|||||||||3
1731057130000|2024-11-08 09:12:10|||||||||6
1731057640000|2024-11-08 09:20:40|||||||||1
1731057650000|2024-11-08 09:20:50|||||||||2
1731057750000|2024-11-08 09:22:30|||||||||38
1731057800000|2024-11-08 09:23:20|||||||||1
1731058260000|2024-11-08 09:31:00|||||||||1
1731058480000|2024-11-08 09:34:40|||||||||18
1731058860000|2024-11-08 09:41:00|||||||||2
1731059050000|2024-11-08 09:44:10|||||||||1
1731059190000|2024-11-08 09:46:30|||||||||50
1731059200000|2024-11-08 09:46:40|||||||||2
1731059220000|2024-11-08 09:47:00|||||||||3
1731059240000|2024-11-08 09:47:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|73
1731059250000|2024-11-08 09:47:30|||||||||4
1731059260000|2024-11-08 09:47:40|||||||||3
1731059290000|2024-11-08 09:48:10|||||||||1
1731059300000|2024-11-08 09:48:20|||||||||1
1731059340000|2024-11-08 09:49:00|||||||||2
1731059350000|2024-11-08 09:49:10|||||||||2
1731059390000|2024-11-08 09:49:50|||||||||3
1731059400000|2024-11-08 09:50:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|64
1731059470000|2024-11-08 09:51:10|||||||||1
1731059500000|2024-11-08 09:51:40|||||||||6
1731059510000|2024-11-08 09:51:50|||||||||5
1731059540000|2024-11-08 09:52:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|7
1731059570000|2024-11-08 09:52:50|15.88|15.72|15.89|15.73|15.89|15.73|15.88|15.72|38
1731059590000|2024-11-08 09:53:10|||||||||13
1731059670000|2024-11-08 09:54:30|||||||||9
1731059830000|2024-11-08 09:57:10|||||||||4
1731059840000|2024-11-08 09:57:20|||||||||3
1731059850000|2024-11-08 09:57:30|||||||||5
1731059860000|2024-11-08 09:57:40|||||||||1
1731059890000|2024-11-08 09:58:10|||||||||2
1731059980000|2024-11-08 09:59:40|||||||||1
1731060000000|2024-11-08 10:00:00|||||||||4
1731060010000|2024-11-08 10:00:10|||||||||1
1731060120000|2024-11-08 10:02:00|||||||||1
1731060130000|2024-11-08 10:02:10|||||||||1
1731060140000|2024-11-08 10:02:20|||||||||1
1731060270000|2024-11-08 10:04:30|||||||||1
1731060280000|2024-11-08 10:04:40|||||||||7
1731060310000|2024-11-08 10:05:10|||||||||1
1731060350000|2024-11-08 10:05:50|||||||||7
1731060380000|2024-11-08 10:06:20|||||||||1
1731060390000|2024-11-08 10:06:30|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|4
1731060520000|2024-11-08 10:08:40|||||||||30
1731060560000|2024-11-08 10:09:20|||||||||2
1731060580000|2024-11-08 10:09:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|126
1731060590000|2024-11-08 10:09:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|49
1731060760000|2024-11-08 10:12:40|||||||||1
1731060770000|2024-11-08 10:12:50|||||||||1
1731060790000|2024-11-08 10:13:10|||||||||2
1731060800000|2024-11-08 10:13:20|||||||||2
1731060830000|2024-11-08 10:13:50|||||||||34
1731060840000|2024-11-08 10:14:00|||||||||8
1731060870000|2024-11-08 10:14:30|15.93|15.77|15.94|15.78|15.94|15.78|15.93|15.77|106
1731060880000|2024-11-08 10:14:40|||||||||7
1731060890000|2024-11-08 10:14:50|||||||||1
1731060920000|2024-11-08 10:15:20|15.93|15.77|15.94|15.78|15.94|15.78|15.93|15.77|4
1731060940000|2024-11-08 10:15:40|15.93|15.77|15.91|15.75|15.93|15.77|15.91|15.75|4
1731060970000|2024-11-08 10:16:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|2
1731060980000|2024-11-08 10:16:20|||||||||1
1731061000000|2024-11-08 10:16:40|||||||||1
1731061030000|2024-11-08 10:17:10|||||||||1
1731061090000|2024-11-08 10:18:10|||||||||1
1731061140000|2024-11-08 10:19:00|||||||||1
1731061150000|2024-11-08 10:19:10|||||||||1
1731061190000|2024-11-08 10:19:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1731061220000|2024-11-08 10:20:20|||||||||1
1731061290000|2024-11-08 10:21:30|||||||||1
1731061300000|2024-11-08 10:21:40|||||||||3
1731061360000|2024-11-08 10:22:40|||||||||1
1731061380000|2024-11-08 10:23:00|||||||||1
1731061490000|2024-11-08 10:24:50|||||||||6
1731061610000|2024-11-08 10:26:50|||||||||1
1731061640000|2024-11-08 10:27:20|||||||||1
1731061790000|2024-11-08 10:29:50|||||||||3
1731061820000|2024-11-08 10:30:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|69
1731062000000|2024-11-08 10:33:20|||||||||1
1731062050000|2024-11-08 10:34:10|||||||||1
1731062090000|2024-11-08 10:34:50|||||||||3
1731062220000|2024-11-08 10:37:00|||||||||2
1731062240000|2024-11-08 10:37:20|||||||||1
1731062260000|2024-11-08 10:37:40|||||||||1
1731062390000|2024-11-08 10:39:50|||||||||2
1731062540000|2024-11-08 10:42:20|||||||||1
1731062580000|2024-11-08 10:43:00|||||||||2
1731062690000|2024-11-08 10:44:50|||||||||2
1731062730000|2024-11-08 10:45:30|15.98|15.82|15.94|15.78|15.98|15.82|15.94|15.78|0
1731062770000|2024-11-08 10:46:10|||||||||2
1731062780000|2024-11-08 10:46:20|||||||||2
1731062860000|2024-11-08 10:47:40|||||||||1
1731062910000|2024-11-08 10:48:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1731062950000|2024-11-08 10:49:10|||||||||3
1731062990000|2024-11-08 10:49:50|||||||||4
1731063000000|2024-11-08 10:50:00|||||||||1
1731063020000|2024-11-08 10:50:20|||||||||1
1731063080000|2024-11-08 10:51:20|||||||||1
1731063100000|2024-11-08 10:51:40|||||||||2
1731063140000|2024-11-08 10:52:20|||||||||8
1731063190000|2024-11-08 10:53:10|||||||||1
1731063220000|2024-11-08 10:53:40|||||||||2
1731063290000|2024-11-08 10:54:50|||||||||4
1731063330000|2024-11-08 10:55:30|||||||||2
1731063350000|2024-11-08 10:55:50|||||||||1
1731063370000|2024-11-08 10:56:10|||||||||1
1731063380000|2024-11-08 10:56:20|||||||||1
1731063460000|2024-11-08 10:57:40|||||||||5
1731063480000|2024-11-08 10:58:00|||||||||2
1731063520000|2024-11-08 10:58:40|||||||||5
1731063530000|2024-11-08 10:58:50|||||||||2
1731063540000|2024-11-08 10:59:00|||||||||1
1731063550000|2024-11-08 10:59:10|||||||||2
1731063560000|2024-11-08 10:59:20|||||||||6
1731063570000|2024-11-08 10:59:30|||||||||2
1731063590000|2024-11-08 10:59:50|||||||||1
1731063610000|2024-11-08 11:00:10|||||||||1
1731063650000|2024-11-08 11:00:50|||||||||118
1731063660000|2024-11-08 11:01:00|||||||||65
1731063730000|2024-11-08 11:02:10|||||||||19
1731063900000|2024-11-08 11:05:00|||||||||1
1731063990000|2024-11-08 11:06:30|||||||||3
1731064010000|2024-11-08 11:06:50|||||||||12
1731064030000|2024-11-08 11:07:10|||||||||4
1731064110000|2024-11-08 11:08:30|||||||||2
1731064130000|2024-11-08 11:08:50|||||||||2
1731064190000|2024-11-08 11:09:50|||||||||1
1731064290000|2024-11-08 11:11:30|||||||||2
1731064310000|2024-11-08 11:11:50|||||||||1
1731064340000|2024-11-08 11:12:20|||||||||2
1731064480000|2024-11-08 11:14:40|||||||||4
1731064490000|2024-11-08 11:14:50|||||||||1
1731064920000|2024-11-08 11:22:00|||||||||1
1731065180000|2024-11-08 11:26:20|||||||||2
1731065250000|2024-11-08 11:27:30|||||||||1
1731065390000|2024-11-08 11:29:50|||||||||1
1731065570000|2024-11-08 11:32:50|||||||||7
1731065680000|2024-11-08 11:34:40|||||||||1
1731065770000|2024-11-08 11:36:10|||||||||48
1731065790000|2024-11-08 11:36:30|||||||||5
1731065890000|2024-11-08 11:38:10|||||||||1
1731066060000|2024-11-08 11:41:00|||||||||4
1731066250000|2024-11-08 11:44:10|||||||||1
1731066340000|2024-11-08 11:45:40|||||||||1
1731066470000|2024-11-08 11:47:50|||||||||3
1731066570000|2024-11-08 11:49:30|||||||||1
1731067140000|2024-11-08 11:59:00|||||||||1
1731067160000|2024-11-08 11:59:20|||||||||1
1731067190000|2024-11-08 11:59:50|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|50
1731067220000|2024-11-08 12:00:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1731067240000|2024-11-08 12:00:40|||||||||12
1731067290000|2024-11-08 12:01:30|||||||||2
1731067370000|2024-11-08 12:02:50|||||||||1
1731067380000|2024-11-08 12:03:00|||||||||1
1731067390000|2024-11-08 12:03:10|||||||||3
1731067410000|2024-11-08 12:03:30|||||||||1
1731067510000|2024-11-08 12:05:10|||||||||1
1731067720000|2024-11-08 12:08:40|||||||||2
1731067740000|2024-11-08 12:09:00|||||||||1
1731067790000|2024-11-08 12:09:50|||||||||1
1731067840000|2024-11-08 12:10:40|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|53
1731067860000|2024-11-08 12:11:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|7
1731067880000|2024-11-08 12:11:20|||||||||1
1731067900000|2024-11-08 12:11:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|123
1731067920000|2024-11-08 12:12:00|||||||||1
1731067930000|2024-11-08 12:12:10|||||||||1
1731067970000|2024-11-08 12:12:50|||||||||2
1731068040000|2024-11-08 12:14:00|||||||||1
1731068100000|2024-11-08 12:15:00|||||||||1
1731068140000|2024-11-08 12:15:40|||||||||1
1731068230000|2024-11-08 12:17:10|||||||||1
1731068310000|2024-11-08 12:18:30|||||||||1
1731068370000|2024-11-08 12:19:30|||||||||1
1731068380000|2024-11-08 12:19:40|||||||||1
1731068400000|2024-11-08 12:20:00|||||||||1
1731068490000|2024-11-08 12:21:30|||||||||37
1731068620000|2024-11-08 12:23:40|||||||||1
1731068640000|2024-11-08 12:24:00|||||||||1
1731068700000|2024-11-08 12:25:00|||||||||1
1731068730000|2024-11-08 12:25:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|23
1731068740000|2024-11-08 12:25:40|||||||||346
1731068760000|2024-11-08 12:26:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|88
1731068790000|2024-11-08 12:26:30|||||||||1
1731068830000|2024-11-08 12:27:10|||||||||1
1731068910000|2024-11-08 12:28:30|||||||||8
1731068980000|2024-11-08 12:29:40|||||||||1
1731069000000|2024-11-08 12:30:00|||||||||75
1731069050000|2024-11-08 12:30:50|||||||||1
1731069080000|2024-11-08 12:31:20|||||||||1
1731069100000|2024-11-08 12:31:40|||||||||1
1731069120000|2024-11-08 12:32:00|||||||||1
1731069130000|2024-11-08 12:32:10|||||||||1
1731069160000|2024-11-08 12:32:40|||||||||1
1731069200000|2024-11-08 12:33:20|||||||||1
1731069230000|2024-11-08 12:33:50|||||||||1
1731069240000|2024-11-08 12:34:00|||||||||1
1731069260000|2024-11-08 12:34:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|82
1731069270000|2024-11-08 12:34:30|||||||||3
1731069280000|2024-11-08 12:34:40|||||||||1
1731069310000|2024-11-08 12:35:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|94
1731069370000|2024-11-08 12:36:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|88
1731069540000|2024-11-08 12:39:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|312
1731069550000|2024-11-08 12:39:10|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|61
1731069560000|2024-11-08 12:39:20|||||||||32
1731069580000|2024-11-08 12:39:40|||||||||4
1731069860000|2024-11-08 12:44:20|||||||||3
1731069940000|2024-11-08 12:45:40|||||||||1
1731069960000|2024-11-08 12:46:00|||||||||1
1731069970000|2024-11-08 12:46:10|||||||||2
1731069980000|2024-11-08 12:46:20|||||||||1
1731070010000|2024-11-08 12:46:50|||||||||2
1731070020000|2024-11-08 12:47:00|||||||||3
1731070030000|2024-11-08 12:47:10|||||||||4
1731070060000|2024-11-08 12:47:40|||||||||1
1731070070000|2024-11-08 12:47:50|||||||||1
1731070080000|2024-11-08 12:48:00|||||||||1
1731070110000|2024-11-08 12:48:30|||||||||1
1731070140000|2024-11-08 12:49:00|||||||||1
1731070170000|2024-11-08 12:49:30|||||||||1
1731070180000|2024-11-08 12:49:40|||||||||4
1731070220000|2024-11-08 12:50:20|||||||||1
1731070240000|2024-11-08 12:50:40|||||||||7
1731070250000|2024-11-08 12:50:50|||||||||1
1731070300000|2024-11-08 12:51:40|||||||||1
1731070350000|2024-11-08 12:52:30|||||||||1
1731070380000|2024-11-08 12:53:00|||||||||10
1731070390000|2024-11-08 12:53:10|||||||||2
1731070440000|2024-11-08 12:54:00|||||||||1
1731070490000|2024-11-08 12:54:50|||||||||1
1731070550000|2024-11-08 12:55:50|||||||||1
1731070610000|2024-11-08 12:56:50|||||||||1
1731070690000|2024-11-08 12:58:10|||||||||1
1731070790000|2024-11-08 12:59:50|||||||||1
1731070800000|2024-11-08 13:00:00|||||||||3
1731070880000|2024-11-08 13:01:20|||||||||1
1731070910000|2024-11-08 13:01:50|||||||||1
1731070920000|2024-11-08 13:02:00|||||||||1
1731070960000|2024-11-08 13:02:40|||||||||1
1731071090000|2024-11-08 13:04:50|||||||||1
1731071390000|2024-11-08 13:09:50|||||||||2
1731071500000|2024-11-08 13:11:40|||||||||1
1731071590000|2024-11-08 13:13:10|||||||||1
1731071690000|2024-11-08 13:14:50|||||||||1
1731071850000|2024-11-08 13:17:30|||||||||1
1731071870000|2024-11-08 13:17:50|||||||||20
1731071900000|2024-11-08 13:18:20|||||||||1
1731071990000|2024-11-08 13:19:50|||||||||2
1731072220000|2024-11-08 13:23:40|||||||||16
1731072240000|2024-11-08 13:24:00|||||||||1
1731072290000|2024-11-08 13:24:50|||||||||3
1731072430000|2024-11-08 13:27:10|||||||||1
1731072440000|2024-11-08 13:27:20|||||||||2
1731072450000|2024-11-08 13:27:30|||||||||73
1731072550000|2024-11-08 13:29:10|||||||||34
1731072590000|2024-11-08 13:29:50|||||||||1
1731072640000|2024-11-08 13:30:40|||||||||14
1731072750000|2024-11-08 13:32:30|||||||||1
1731072790000|2024-11-08 13:33:10|||||||||1
1731072810000|2024-11-08 13:33:30|||||||||1
1731072850000|2024-11-08 13:34:10|||||||||1
1731072860000|2024-11-08 13:34:20|||||||||1
1731072870000|2024-11-08 13:34:30|||||||||1
1731072890000|2024-11-08 13:34:50|||||||||2
1731073050000|2024-11-08 13:37:30|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|67
1731073070000|2024-11-08 13:37:50|||||||||3
1731073080000|2024-11-08 13:38:00|||||||||1
1731073190000|2024-11-08 13:39:50|||||||||3
1731073250000|2024-11-08 13:40:50|||||||||12
1731073260000|2024-11-08 13:41:00|||||||||1
1731073330000|2024-11-08 13:42:10|||||||||1
1731073350000|2024-11-08 13:42:30|||||||||1
1731073380000|2024-11-08 13:43:00|||||||||3
1731073470000|2024-11-08 13:44:30|||||||||1
1731073490000|2024-11-08 13:44:50|||||||||4
1731073550000|2024-11-08 13:45:50|||||||||4
1731073650000|2024-11-08 13:47:30|||||||||1
1731073700000|2024-11-08 13:48:20|||||||||13
1731073790000|2024-11-08 13:49:50|||||||||3
1731074070000|2024-11-08 13:54:30|||||||||1
1731074090000|2024-11-08 13:54:50|||||||||2
1731074250000|2024-11-08 13:57:30|||||||||1
1731074300000|2024-11-08 13:58:20|||||||||1
1731074310000|2024-11-08 13:58:30|||||||||33
1731074320000|2024-11-08 13:58:40|||||||||9
1731074340000|2024-11-08 13:59:00|||||||||5
1731074350000|2024-11-08 13:59:10|||||||||1
1731074390000|2024-11-08 13:59:50|||||||||2
1731074410000|2024-11-08 14:00:10|||||||||2
1731074440000|2024-11-08 14:00:40|||||||||1
1731074460000|2024-11-08 14:01:00|||||||||2
1731074620000|2024-11-08 14:03:40|||||||||4
1731074640000|2024-11-08 14:04:00|||||||||1
1731074690000|2024-11-08 14:04:50|||||||||18
1731074990000|2024-11-08 14:09:50|||||||||2
1731075280000|2024-11-08 14:14:40|||||||||2
1731075290000|2024-11-08 14:14:50|||||||||2
1731075530000|2024-11-08 14:18:50|||||||||1
1731075550000|2024-11-08 14:19:10|||||||||2
1731075560000|2024-11-08 14:19:20|||||||||5
1731075590000|2024-11-08 14:19:50|||||||||2
1731075600000|2024-11-08 14:20:00|||||||||15
1731075620000|2024-11-08 14:20:20|||||||||1
1731075640000|2024-11-08 14:20:40|||||||||1
1731075800000|2024-11-08 14:23:20|||||||||2
1731075810000|2024-11-08 14:23:30|||||||||1
1731075820000|2024-11-08 14:23:40|||||||||1
1731075840000|2024-11-08 14:24:00|||||||||1
1731075870000|2024-11-08 14:24:30|||||||||5
1731075880000|2024-11-08 14:24:40|||||||||1
1731075890000|2024-11-08 14:24:50|||||||||1
1731075960000|2024-11-08 14:26:00|||||||||2
1731076020000|2024-11-08 14:27:00|||||||||1
1731076050000|2024-11-08 14:27:30|||||||||38
1731076060000|2024-11-08 14:27:40|||||||||1
1731076160000|2024-11-08 14:29:20|||||||||38
1731076190000|2024-11-08 14:29:50|||||||||1
1731076200000|2024-11-08 14:30:00|15.83|15.67|15.8|15.64|15.83|15.67|15.8|15.64|203
1731076210000|2024-11-08 14:30:10|||||||||16
1731076220000|2024-11-08 14:30:20|||||||||2
1731076230000|2024-11-08 14:30:30|||||||||34
1731076240000|2024-11-08 14:30:40|||||||||44
1731076250000|2024-11-08 14:30:50|||||||||54
1731076260000|2024-11-08 14:31:00|||||||||12
1731076270000|2024-11-08 14:31:10|||||||||5
1731076280000|2024-11-08 14:31:20|||||||||1
1731076290000|2024-11-08 14:31:30|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|249
1731076300000|2024-11-08 14:31:40|||||||||9
1731076310000|2024-11-08 14:31:50|||||||||12
1731076320000|2024-11-08 14:32:00|||||||||50
1731076330000|2024-11-08 14:32:10|||||||||3
1731076340000|2024-11-08 14:32:20|||||||||5
1731076350000|2024-11-08 14:32:30|||||||||38
1731076360000|2024-11-08 14:32:40|||||||||11
1731076370000|2024-11-08 14:32:50|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|25
1731076380000|2024-11-08 14:33:00|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|33
1731076390000|2024-11-08 14:33:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|14
1731076400000|2024-11-08 14:33:20|15.75|15.59|15.78|15.62|15.78|15.62|15.75|15.59|3
1731076410000|2024-11-08 14:33:30|||||||||1
1731076420000|2024-11-08 14:33:40|||||||||19
1731076430000|2024-11-08 14:33:50|||||||||8
1731076440000|2024-11-08 14:34:00|||||||||35
1731076450000|2024-11-08 14:34:10|||||||||2
1731076460000|2024-11-08 14:34:20|||||||||18
1731076470000|2024-11-08 14:34:30|||||||||35
1731076480000|2024-11-08 14:34:40|||||||||5
1731076490000|2024-11-08 14:34:50|||||||||6
1731076500000|2024-11-08 14:35:00|||||||||25
1731076510000|2024-11-08 14:35:10|||||||||5
1731076520000|2024-11-08 14:35:20|||||||||5
1731076530000|2024-11-08 14:35:30|||||||||6
1731076540000|2024-11-08 14:35:40|||||||||20
1731076560000|2024-11-08 14:36:00|||||||||7
1731076570000|2024-11-08 14:36:10|||||||||7
1731076580000|2024-11-08 14:36:20|||||||||11
1731076590000|2024-11-08 14:36:30|||||||||9
1731076600000|2024-11-08 14:36:40|||||||||1
1731076610000|2024-11-08 14:36:50|||||||||20
1731076630000|2024-11-08 14:37:10|||||||||11
1731076640000|2024-11-08 14:37:20|||||||||5
1731076650000|2024-11-08 14:37:30|||||||||6
1731076660000|2024-11-08 14:37:40|||||||||4
1731076670000|2024-11-08 14:37:50|||||||||20
1731076680000|2024-11-08 14:38:00|||||||||5
1731076690000|2024-11-08 14:38:10|||||||||7
1731076700000|2024-11-08 14:38:20|||||||||35
1731076710000|2024-11-08 14:38:30|||||||||73
1731076720000|2024-11-08 14:38:40|||||||||25
1731076730000|2024-11-08 14:38:50|||||||||9
1731076740000|2024-11-08 14:39:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|55
1731076750000|2024-11-08 14:39:10|||||||||25
1731076760000|2024-11-08 14:39:20|||||||||134
1731076780000|2024-11-08 14:39:40|||||||||1
1731076790000|2024-11-08 14:39:50|||||||||7
1731076800000|2024-11-08 14:40:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|354
1731076810000|2024-11-08 14:40:10|15.8|15.64|15.78|15.62|15.8|15.64|15.78|15.62|152
1731076820000|2024-11-08 14:40:20|||||||||2
1731076830000|2024-11-08 14:40:30|||||||||3
1731076850000|2024-11-08 14:40:50|||||||||8
1731076860000|2024-11-08 14:41:00|||||||||3
1731076870000|2024-11-08 14:41:10|||||||||6
1731076880000|2024-11-08 14:41:20|||||||||5
1731076890000|2024-11-08 14:41:30|||||||||1
1731076900000|2024-11-08 14:41:40|||||||||26
1731076910000|2024-11-08 14:41:50|||||||||12
1731076920000|2024-11-08 14:42:00|||||||||7
1731076930000|2024-11-08 14:42:10|||||||||1
1731076940000|2024-11-08 14:42:20|||||||||9
1731076960000|2024-11-08 14:42:40|||||||||6
1731076970000|2024-11-08 14:42:50|||||||||3
1731076980000|2024-11-08 14:43:00|||||||||96
1731076990000|2024-11-08 14:43:10|||||||||5
1731077000000|2024-11-08 14:43:20|||||||||14
1731077010000|2024-11-08 14:43:30|||||||||10
1731077020000|2024-11-08 14:43:40|||||||||10
1731077030000|2024-11-08 14:43:50|||||||||21
1731077050000|2024-11-08 14:44:10|||||||||17
1731077060000|2024-11-08 14:44:20|||||||||121
1731077070000|2024-11-08 14:44:30|||||||||30
1731077080000|2024-11-08 14:44:40|||||||||23
1731077090000|2024-11-08 14:44:50|||||||||15
1731077100000|2024-11-08 14:45:00|||||||||11
1731077110000|2024-11-08 14:45:10|||||||||9
1731077120000|2024-11-08 14:45:20|||||||||15
1731077130000|2024-11-08 14:45:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|91
1731077140000|2024-11-08 14:45:40|||||||||56
1731077150000|2024-11-08 14:45:50|||||||||7
1731077160000|2024-11-08 14:46:00|||||||||17
1731077170000|2024-11-08 14:46:10|||||||||59
1731077180000|2024-11-08 14:46:20|||||||||16
1731077190000|2024-11-08 14:46:30|||||||||14
1731077200000|2024-11-08 14:46:40|||||||||20
1731077210000|2024-11-08 14:46:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|58
1731077220000|2024-11-08 14:47:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|54
1731077230000|2024-11-08 14:47:10|||||||||21
1731077240000|2024-11-08 14:47:20|||||||||19
1731077250000|2024-11-08 14:47:30|15.7|15.54|15.72|15.56|15.72|15.56|15.7|15.54|289
1731077260000|2024-11-08 14:47:40|||||||||5
1731077270000|2024-11-08 14:47:50|||||||||31
1731077280000|2024-11-08 14:48:00|||||||||10
1731077290000|2024-11-08 14:48:10|||||||||18
1731077300000|2024-11-08 14:48:20|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|17
1731077310000|2024-11-08 14:48:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|224
1731077320000|2024-11-08 14:48:40|||||||||1
1731077330000|2024-11-08 14:48:50|||||||||2
1731077340000|2024-11-08 14:49:00|||||||||3
1731077350000|2024-11-08 14:49:10|||||||||25
1731077360000|2024-11-08 14:49:20|||||||||57
1731077370000|2024-11-08 14:49:30|||||||||25
1731077380000|2024-11-08 14:49:40|||||||||7
1731077390000|2024-11-08 14:49:50|||||||||16
1731077410000|2024-11-08 14:50:10|||||||||9
1731077420000|2024-11-08 14:50:20|||||||||2
1731077430000|2024-11-08 14:50:30|||||||||22
1731077450000|2024-11-08 14:50:50|||||||||19
1731077460000|2024-11-08 14:51:00|||||||||21
1731077470000|2024-11-08 14:51:10|||||||||14
1731077480000|2024-11-08 14:51:20|||||||||9
1731077490000|2024-11-08 14:51:30|||||||||16
1731077500000|2024-11-08 14:51:40|||||||||15
1731077510000|2024-11-08 14:51:50|||||||||23
1731077520000|2024-11-08 14:52:00|||||||||33
1731077530000|2024-11-08 14:52:10|||||||||12
1731077540000|2024-11-08 14:52:20|||||||||12
1731077550000|2024-11-08 14:52:30|||||||||164
1731077560000|2024-11-08 14:52:40|||||||||8
1731077570000|2024-11-08 14:52:50|||||||||9
1731077580000|2024-11-08 14:53:00|||||||||30
1731077590000|2024-11-08 14:53:10|||||||||11
1731077600000|2024-11-08 14:53:20|||||||||4
1731077610000|2024-11-08 14:53:30|||||||||13
1731077620000|2024-11-08 14:53:40|||||||||3
1731077630000|2024-11-08 14:53:50|||||||||5
1731077640000|2024-11-08 14:54:00|||||||||3
1731077650000|2024-11-08 14:54:10|||||||||29
1731077660000|2024-11-08 14:54:20|||||||||11
1731077670000|2024-11-08 14:54:30|||||||||17
1731077680000|2024-11-08 14:54:40|||||||||8
1731077690000|2024-11-08 14:54:50|||||||||27
1731077700000|2024-11-08 14:55:00|||||||||7
1731077710000|2024-11-08 14:55:10|||||||||26
1731077720000|2024-11-08 14:55:20|||||||||8
1731077730000|2024-11-08 14:55:30|||||||||6
1731077740000|2024-11-08 14:55:40|||||||||6
1731077750000|2024-11-08 14:55:50|||||||||7
1731077760000|2024-11-08 14:56:00|||||||||10
1731077770000|2024-11-08 14:56:10|||||||||7
1731077780000|2024-11-08 14:56:20|||||||||7
1731077790000|2024-11-08 14:56:30|||||||||7
1731077800000|2024-11-08 14:56:40|||||||||6
1731077810000|2024-11-08 14:56:50|||||||||8
1731077820000|2024-11-08 14:57:00|||||||||2
1731077830000|2024-11-08 14:57:10|||||||||14
1731077840000|2024-11-08 14:57:20|||||||||18
1731077850000|2024-11-08 14:57:30|||||||||8
1731077860000|2024-11-08 14:57:40|||||||||9
1731077870000|2024-11-08 14:57:50|||||||||35
1731077880000|2024-11-08 14:58:00|||||||||7
1731077890000|2024-11-08 14:58:10|||||||||20
1731077900000|2024-11-08 14:58:20|||||||||10
1731077910000|2024-11-08 14:58:30|||||||||5
1731077920000|2024-11-08 14:58:40|||||||||11
1731077930000|2024-11-08 14:58:50|||||||||10
1731077940000|2024-11-08 14:59:00|||||||||45
1731077950000|2024-11-08 14:59:10|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|29
1731077970000|2024-11-08 14:59:30|||||||||22
1731077980000|2024-11-08 14:59:40|||||||||1
1731077990000|2024-11-08 14:59:50|||||||||11
1731078000000|2024-11-08 15:00:00|||||||||4
1731078010000|2024-11-08 15:00:10|||||||||10
1731078020000|2024-11-08 15:00:20|||||||||8
1731078030000|2024-11-08 15:00:30|||||||||6
1731078040000|2024-11-08 15:00:40|||||||||2
1731078050000|2024-11-08 15:00:50|||||||||16
1731078060000|2024-11-08 15:01:00|||||||||13
1731078070000|2024-11-08 15:01:10|||||||||2
1731078080000|2024-11-08 15:01:20|||||||||4
1731078090000|2024-11-08 15:01:30|||||||||5
1731078100000|2024-11-08 15:01:40|||||||||21
1731078110000|2024-11-08 15:01:50|||||||||20
1731078120000|2024-11-08 15:02:00|||||||||6
1731078140000|2024-11-08 15:02:20|||||||||14
1731078150000|2024-11-08 15:02:30|||||||||31
1731078160000|2024-11-08 15:02:40|||||||||12
1731078170000|2024-11-08 15:02:50|||||||||45
1731078180000|2024-11-08 15:03:00|||||||||10
1731078190000|2024-11-08 15:03:10|||||||||22
1731078200000|2024-11-08 15:03:20|||||||||1
1731078210000|2024-11-08 15:03:30|||||||||18
1731078220000|2024-11-08 15:03:40|||||||||17
1731078230000|2024-11-08 15:03:50|||||||||16
1731078240000|2024-11-08 15:04:00|||||||||35
1731078250000|2024-11-08 15:04:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|50
1731078260000|2024-11-08 15:04:20|||||||||2
1731078270000|2024-11-08 15:04:30|||||||||2
1731078290000|2024-11-08 15:04:50|||||||||5
1731078300000|2024-11-08 15:05:00|||||||||2
1731078310000|2024-11-08 15:05:10|||||||||2
1731078320000|2024-11-08 15:05:20|15.83|15.67|15.83|15.67|15.83|15.67|15.82|15.66|193
1731078330000|2024-11-08 15:05:30|||||||||69
1731078340000|2024-11-08 15:05:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|116
1731078350000|2024-11-08 15:05:50|||||||||5
1731078360000|2024-11-08 15:06:00|||||||||8
1731078370000|2024-11-08 15:06:10|||||||||9
1731078380000|2024-11-08 15:06:20|||||||||2
1731078390000|2024-11-08 15:06:30|||||||||10
1731078400000|2024-11-08 15:06:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|68
1731078410000|2024-11-08 15:06:50|15.82|15.66|15.83|15.67|15.83|15.67|15.82|15.66|70
1731078420000|2024-11-08 15:07:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|11
1731078430000|2024-11-08 15:07:10|||||||||1
1731078440000|2024-11-08 15:07:20|||||||||3
1731078450000|2024-11-08 15:07:30|||||||||3
1731078460000|2024-11-08 15:07:40|||||||||4
1731078470000|2024-11-08 15:07:50|||||||||2
1731078480000|2024-11-08 15:08:00|||||||||78
1731078490000|2024-11-08 15:08:10|||||||||12
1731078500000|2024-11-08 15:08:20|||||||||1
1731078510000|2024-11-08 15:08:30|||||||||32
1731078520000|2024-11-08 15:08:40|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|137
1731078530000|2024-11-08 15:08:50|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|75
1731078540000|2024-11-08 15:09:00|||||||||5
1731078550000|2024-11-08 15:09:10|||||||||2
1731078560000|2024-11-08 15:09:20|||||||||2
1731078570000|2024-11-08 15:09:30|||||||||4
1731078580000|2024-11-08 15:09:40|||||||||16
1731078590000|2024-11-08 15:09:50|||||||||16
1731078600000|2024-11-08 15:10:00|||||||||2
1731078610000|2024-11-08 15:10:10|||||||||6
1731078620000|2024-11-08 15:10:20|||||||||1
1731078630000|2024-11-08 15:10:30|||||||||6
1731078640000|2024-11-08 15:10:40|||||||||72
1731078650000|2024-11-08 15:10:50|||||||||16
1731078660000|2024-11-08 15:11:00|||||||||2
1731078670000|2024-11-08 15:11:10|||||||||9
1731078680000|2024-11-08 15:11:20|||||||||7
1731078690000|2024-11-08 15:11:30|||||||||4
1731078700000|2024-11-08 15:11:40|||||||||7
1731078710000|2024-11-08 15:11:50|||||||||9
1731078720000|2024-11-08 15:12:00|||||||||56
1731078730000|2024-11-08 15:12:10|||||||||38
1731078740000|2024-11-08 15:12:20|||||||||2
1731078750000|2024-11-08 15:12:30|||||||||3
1731078760000|2024-11-08 15:12:40|||||||||14
1731078770000|2024-11-08 15:12:50|||||||||29
1731078780000|2024-11-08 15:13:00|||||||||21
1731078790000|2024-11-08 15:13:10|||||||||24
1731078800000|2024-11-08 15:13:20|||||||||51
1731078810000|2024-11-08 15:13:30|||||||||6
1731078820000|2024-11-08 15:13:40|||||||||10
1731078830000|2024-11-08 15:13:50|||||||||52
1731078840000|2024-11-08 15:14:00|||||||||3
1731078850000|2024-11-08 15:14:10|||||||||4
1731078860000|2024-11-08 15:14:20|||||||||2
1731078870000|2024-11-08 15:14:30|||||||||6
1731078880000|2024-11-08 15:14:40|||||||||14
1731078890000|2024-11-08 15:14:50|||||||||27
1731078900000|2024-11-08 15:15:00|||||||||12
1731078910000|2024-11-08 15:15:10|||||||||27
1731078920000|2024-11-08 15:15:20|||||||||46
1731078930000|2024-11-08 15:15:30|||||||||38
1731078940000|2024-11-08 15:15:40|||||||||75
1731078950000|2024-11-08 15:15:50|||||||||143
1731078960000|2024-11-08 15:16:00|||||||||21
1731078970000|2024-11-08 15:16:10|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|26
1731078980000|2024-11-08 15:16:20|||||||||17
1731078990000|2024-11-08 15:16:30|||||||||14
1731079000000|2024-11-08 15:16:40|||||||||17
1731079010000|2024-11-08 15:16:50|||||||||36
1731079020000|2024-11-08 15:17:00|||||||||8
1731079030000|2024-11-08 15:17:10|||||||||21
1731079040000|2024-11-08 15:17:20|||||||||20
1731079050000|2024-11-08 15:17:30|||||||||35
1731079060000|2024-11-08 15:17:40|||||||||10
1731079070000|2024-11-08 15:17:50|||||||||14
1731079080000|2024-11-08 15:18:00|15.75|15.59|15.75|15.59|15.75|15.59|15.72|15.56|45
1731079090000|2024-11-08 15:18:10|||||||||29
1731079100000|2024-11-08 15:18:20|||||||||49
1731079110000|2024-11-08 15:18:30|||||||||25
1731079120000|2024-11-08 15:18:40|||||||||12
1731079130000|2024-11-08 15:18:50|||||||||16
1731079140000|2024-11-08 15:19:00|||||||||13
1731079150000|2024-11-08 15:19:10|||||||||35
1731079160000|2024-11-08 15:19:20|||||||||61
1731079170000|2024-11-08 15:19:30|||||||||19
1731079180000|2024-11-08 15:19:40|||||||||17
1731079190000|2024-11-08 15:19:50|||||||||29
1731079200000|2024-11-08 15:20:00|||||||||12
1731079210000|2024-11-08 15:20:10|||||||||19
1731079220000|2024-11-08 15:20:20|||||||||16
1731079230000|2024-11-08 15:20:30|||||||||34
1731079240000|2024-11-08 15:20:40|||||||||30
1731079250000|2024-11-08 15:20:50|||||||||24
1731079260000|2024-11-08 15:21:00|||||||||10
1731079270000|2024-11-08 15:21:10|||||||||17
1731079280000|2024-11-08 15:21:20|||||||||19
1731079290000|2024-11-08 15:21:30|||||||||23
1731079300000|2024-11-08 15:21:40|15.72|15.56|15.75|15.59|15.75|15.59|15.72|15.56|17
1731079310000|2024-11-08 15:21:50|||||||||11
1731079320000|2024-11-08 15:22:00|||||||||14
1731079330000|2024-11-08 15:22:10|||||||||15
1731079340000|2024-11-08 15:22:20|||||||||26
1731079350000|2024-11-08 15:22:30|||||||||35
1731079360000|2024-11-08 15:22:40|||||||||13
1731079370000|2024-11-08 15:22:50|||||||||18
1731079380000|2024-11-08 15:23:00|||||||||9
1731079390000|2024-11-08 15:23:10|||||||||21
1731079400000|2024-11-08 15:23:20|||||||||70
1731079410000|2024-11-08 15:23:30|||||||||26
1731079420000|2024-11-08 15:23:40|||||||||12
1731079430000|2024-11-08 15:23:50|||||||||17
1731079440000|2024-11-08 15:24:00|||||||||13
1731079450000|2024-11-08 15:24:10|||||||||16
1731079460000|2024-11-08 15:24:20|||||||||24
1731079470000|2024-11-08 15:24:30|||||||||13
1731079480000|2024-11-08 15:24:40|||||||||13
1731079490000|2024-11-08 15:24:50|||||||||28
1731079500000|2024-11-08 15:25:00|||||||||49
1731079510000|2024-11-08 15:25:10|||||||||23
1731079520000|2024-11-08 15:25:20|||||||||21
1731079530000|2024-11-08 15:25:30|||||||||62
1731079540000|2024-11-08 15:25:40|||||||||30
1731079550000|2024-11-08 15:25:50|||||||||33
1731079560000|2024-11-08 15:26:00|||||||||16
1731079570000|2024-11-08 15:26:10|||||||||25
1731079580000|2024-11-08 15:26:20|||||||||24
1731079590000|2024-11-08 15:26:30|||||||||18
1731079600000|2024-11-08 15:26:40|||||||||10
1731079610000|2024-11-08 15:26:50|||||||||15
1731079620000|2024-11-08 15:27:00|||||||||9
1731079630000|2024-11-08 15:27:10|||||||||20
1731079640000|2024-11-08 15:27:20|||||||||15
1731079650000|2024-11-08 15:27:30|||||||||21
1731079660000|2024-11-08 15:27:40|||||||||10
1731079670000|2024-11-08 15:27:50|||||||||14
1731079680000|2024-11-08 15:28:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|56
1731079690000|2024-11-08 15:28:10|||||||||19
1731079700000|2024-11-08 15:28:20|||||||||14
1731079710000|2024-11-08 15:28:30|||||||||8
1731079720000|2024-11-08 15:28:40|||||||||8
1731079730000|2024-11-08 15:28:50|||||||||9
1731079740000|2024-11-08 15:29:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|21
1731079750000|2024-11-08 15:29:10|||||||||15
1731079760000|2024-11-08 15:29:20|||||||||12
1731079770000|2024-11-08 15:29:30|||||||||14
1731079780000|2024-11-08 15:29:40|||||||||27
1731079790000|2024-11-08 15:29:50|||||||||12
1731079800000|2024-11-08 15:30:00|||||||||4
1731079810000|2024-11-08 15:30:10|||||||||5
1731079820000|2024-11-08 15:30:20|||||||||6
1731079830000|2024-11-08 15:30:30|||||||||1
1731079840000|2024-11-08 15:30:40|||||||||5
1731079850000|2024-11-08 15:30:50|||||||||10
1731079860000|2024-11-08 15:31:00|||||||||3
1731079870000|2024-11-08 15:31:10|||||||||5
1731079880000|2024-11-08 15:31:20|||||||||3
1731079890000|2024-11-08 15:31:30|||||||||4
1731079900000|2024-11-08 15:31:40|||||||||7
1731079910000|2024-11-08 15:31:50|||||||||17
1731079920000|2024-11-08 15:32:00|||||||||17
1731079930000|2024-11-08 15:32:10|||||||||15
1731079940000|2024-11-08 15:32:20|||||||||2
1731079950000|2024-11-08 15:32:30|||||||||1
1731079960000|2024-11-08 15:32:40|||||||||5
1731079970000|2024-11-08 15:32:50|||||||||1
1731079980000|2024-11-08 15:33:00|||||||||3
1731079990000|2024-11-08 15:33:10|||||||||3
1731080000000|2024-11-08 15:33:20|||||||||25
1731080010000|2024-11-08 15:33:30|||||||||10
1731080020000|2024-11-08 15:33:40|||||||||2
1731080030000|2024-11-08 15:33:50|||||||||5
1731080040000|2024-11-08 15:34:00|||||||||3
1731080050000|2024-11-08 15:34:10|||||||||6
1731080060000|2024-11-08 15:34:20|||||||||1
1731080070000|2024-11-08 15:34:30|||||||||1
1731080080000|2024-11-08 15:34:40|||||||||1
1731080090000|2024-11-08 15:34:50|||||||||39
1731080100000|2024-11-08 15:35:00|||||||||84
1731080110000|2024-11-08 15:35:10|||||||||2
1731080120000|2024-11-08 15:35:20|||||||||5
1731080130000|2024-11-08 15:35:30|||||||||4
1731080140000|2024-11-08 15:35:40|||||||||2
1731080150000|2024-11-08 15:35:50|||||||||7
1731080160000|2024-11-08 15:36:00|||||||||5
1731080170000|2024-11-08 15:36:10|||||||||5
1731080180000|2024-11-08 15:36:20|||||||||15
1731080190000|2024-11-08 15:36:30|||||||||3
1731080200000|2024-11-08 15:36:40|||||||||1
1731080210000|2024-11-08 15:36:50|||||||||3
1731080220000|2024-11-08 15:37:00|||||||||2
1731080230000|2024-11-08 15:37:10|||||||||10
1731080240000|2024-11-08 15:37:20|||||||||4
1731080250000|2024-11-08 15:37:30|||||||||3
1731080260000|2024-11-08 15:37:40|||||||||7
1731080270000|2024-11-08 15:37:50|||||||||3
1731080280000|2024-11-08 15:38:00|||||||||4
1731080290000|2024-11-08 15:38:10|||||||||4
1731080300000|2024-11-08 15:38:20|||||||||4
1731080310000|2024-11-08 15:38:30|||||||||22
1731080320000|2024-11-08 15:38:40|||||||||5
1731080330000|2024-11-08 15:38:50|||||||||18
1731080340000|2024-11-08 15:39:00|||||||||5
1731080350000|2024-11-08 15:39:10|||||||||3
1731080360000|2024-11-08 15:39:20|||||||||6
1731080370000|2024-11-08 15:39:30|||||||||4
1731080380000|2024-11-08 15:39:40|||||||||11
1731080390000|2024-11-08 15:39:50|||||||||4
1731080400000|2024-11-08 15:40:00|||||||||4
1731080410000|2024-11-08 15:40:10|||||||||4
1731080420000|2024-11-08 15:40:20|||||||||4
1731080430000|2024-11-08 15:40:30|||||||||1
1731080440000|2024-11-08 15:40:40|||||||||1
1731080450000|2024-11-08 15:40:50|||||||||10
1731080460000|2024-11-08 15:41:00|||||||||19
1731080470000|2024-11-08 15:41:10|||||||||19
1731080480000|2024-11-08 15:41:20|||||||||7
1731080490000|2024-11-08 15:41:30|||||||||1
1731080500000|2024-11-08 15:41:40|||||||||128
1731080510000|2024-11-08 15:41:50|||||||||2
1731080520000|2024-11-08 15:42:00|||||||||3
1731080530000|2024-11-08 15:42:10|||||||||4
1731080540000|2024-11-08 15:42:20|||||||||1
1731080550000|2024-11-08 15:42:30|||||||||1
1731080560000|2024-11-08 15:42:40|||||||||5
1731080570000|2024-11-08 15:42:50|||||||||22
1731080580000|2024-11-08 15:43:00|||||||||15
1731080590000|2024-11-08 15:43:10|||||||||17
1731080600000|2024-11-08 15:43:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|17
1731080610000|2024-11-08 15:43:30|||||||||2
1731080620000|2024-11-08 15:43:40|||||||||1
1731080630000|2024-11-08 15:43:50|||||||||15
1731080640000|2024-11-08 15:44:00|||||||||5
1731080650000|2024-11-08 15:44:10|||||||||3
1731080660000|2024-11-08 15:44:20|||||||||11
1731080670000|2024-11-08 15:44:30|||||||||3
1731080680000|2024-11-08 15:44:40|||||||||5
1731080690000|2024-11-08 15:44:50|||||||||14
1731080700000|2024-11-08 15:45:00|||||||||9
1731080710000|2024-11-08 15:45:10|||||||||2
1731080720000|2024-11-08 15:45:20|||||||||4
1731080730000|2024-11-08 15:45:30|||||||||2
1731080740000|2024-11-08 15:45:40|||||||||1
1731080750000|2024-11-08 15:45:50|||||||||2
1731080760000|2024-11-08 15:46:00|||||||||37
1731080770000|2024-11-08 15:46:10|||||||||2
1731080780000|2024-11-08 15:46:20|||||||||6
1731080790000|2024-11-08 15:46:30|||||||||4
1731080800000|2024-11-08 15:46:40|||||||||4
1731080810000|2024-11-08 15:46:50|||||||||5
1731080820000|2024-11-08 15:47:00|||||||||2
1731080830000|2024-11-08 15:47:10|||||||||3
1731080840000|2024-11-08 15:47:20|||||||||3
1731080850000|2024-11-08 15:47:30|||||||||24
1731080870000|2024-11-08 15:47:50|||||||||5
1731080880000|2024-11-08 15:48:00|||||||||14
1731080890000|2024-11-08 15:48:10|||||||||2
1731080900000|2024-11-08 15:48:20|||||||||2
1731080910000|2024-11-08 15:48:30|||||||||14
1731080920000|2024-11-08 15:48:40|||||||||5
1731080930000|2024-11-08 15:48:50|||||||||3
1731080940000|2024-11-08 15:49:00|||||||||3
1731080950000|2024-11-08 15:49:10|||||||||12
1731080960000|2024-11-08 15:49:20|||||||||4
1731080970000|2024-11-08 15:49:30|||||||||3
1731080980000|2024-11-08 15:49:40|||||||||3
1731080990000|2024-11-08 15:49:50|||||||||7
1731081000000|2024-11-08 15:50:00|||||||||3
1731081010000|2024-11-08 15:50:10|||||||||2
1731081020000|2024-11-08 15:50:20|||||||||3
1731081030000|2024-11-08 15:50:30|||||||||62
1731081040000|2024-11-08 15:50:40|||||||||4
1731081050000|2024-11-08 15:50:50|||||||||12
1731081060000|2024-11-08 15:51:00|||||||||4
1731081070000|2024-11-08 15:51:10|||||||||4
1731081080000|2024-11-08 15:51:20|||||||||3
1731081090000|2024-11-08 15:51:30|||||||||5
1731081100000|2024-11-08 15:51:40|||||||||4
1731081120000|2024-11-08 15:52:00|||||||||4
1731081130000|2024-11-08 15:52:10|||||||||14
1731081140000|2024-11-08 15:52:20|||||||||10
1731081150000|2024-11-08 15:52:30|||||||||4
1731081160000|2024-11-08 15:52:40|||||||||7
1731081170000|2024-11-08 15:52:50|||||||||7
1731081180000|2024-11-08 15:53:00|||||||||1
1731081190000|2024-11-08 15:53:10|||||||||1
1731081200000|2024-11-08 15:53:20|||||||||2
1731081210000|2024-11-08 15:53:30|||||||||11
1731081220000|2024-11-08 15:53:40|||||||||1
1731081230000|2024-11-08 15:53:50|||||||||4
1731081240000|2024-11-08 15:54:00|||||||||1
1731081250000|2024-11-08 15:54:10|||||||||5
1731081260000|2024-11-08 15:54:20|||||||||48
1731081270000|2024-11-08 15:54:30|||||||||7
1731081280000|2024-11-08 15:54:40|||||||||8
1731081290000|2024-11-08 15:54:50|||||||||3
1731081300000|2024-11-08 15:55:00|||||||||3
1731081310000|2024-11-08 15:55:10|||||||||2
1731081320000|2024-11-08 15:55:20|||||||||2
1731081330000|2024-11-08 15:55:30|||||||||13
1731081340000|2024-11-08 15:55:40|||||||||5
1731081350000|2024-11-08 15:55:50|||||||||11
1731081360000|2024-11-08 15:56:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|4
1731081370000|2024-11-08 15:56:10|||||||||5
1731081380000|2024-11-08 15:56:20|||||||||1
1731081390000|2024-11-08 15:56:30|||||||||8
1731081400000|2024-11-08 15:56:40|||||||||1
1731081410000|2024-11-08 15:56:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|11
1731081420000|2024-11-08 15:57:00|||||||||5
1731081430000|2024-11-08 15:57:10|||||||||7
1731081450000|2024-11-08 15:57:30|||||||||4
1731081460000|2024-11-08 15:57:40|||||||||1
1731081470000|2024-11-08 15:57:50|||||||||7
1731081480000|2024-11-08 15:58:00|||||||||3
1731081490000|2024-11-08 15:58:10|||||||||2
1731081500000|2024-11-08 15:58:20|||||||||3
1731081510000|2024-11-08 15:58:30|||||||||7
1731081520000|2024-11-08 15:58:40|||||||||28
1731081530000|2024-11-08 15:58:50|||||||||4
1731081540000|2024-11-08 15:59:00|||||||||3
1731081550000|2024-11-08 15:59:10|||||||||16
1731081560000|2024-11-08 15:59:20|||||||||11
1731081570000|2024-11-08 15:59:30|||||||||8
1731081580000|2024-11-08 15:59:40|||||||||13
1731081590000|2024-11-08 15:59:50|||||||||7
1731081600000|2024-11-08 16:00:00|||||||||15
1731081610000|2024-11-08 16:00:10|||||||||2
1731081640000|2024-11-08 16:00:40|||||||||2
1731081650000|2024-11-08 16:00:50|||||||||22
1731081660000|2024-11-08 16:01:00|||||||||49
1731081670000|2024-11-08 16:01:10|||||||||1
1731081680000|2024-11-08 16:01:20|||||||||1
1731081690000|2024-11-08 16:01:30|||||||||12
1731081710000|2024-11-08 16:01:50|||||||||4
1731081720000|2024-11-08 16:02:00|||||||||2
1731081730000|2024-11-08 16:02:10|||||||||3
1731081760000|2024-11-08 16:02:40|||||||||8
1731081770000|2024-11-08 16:02:50|||||||||10
1731081780000|2024-11-08 16:03:00|||||||||56
1731081790000|2024-11-08 16:03:10|||||||||1
1731081810000|2024-11-08 16:03:30|||||||||4
1731081820000|2024-11-08 16:03:40|||||||||2
1731081830000|2024-11-08 16:03:50|||||||||8
1731081840000|2024-11-08 16:04:00|||||||||1
1731081850000|2024-11-08 16:04:10|||||||||4
1731081860000|2024-11-08 16:04:20|||||||||2
1731081870000|2024-11-08 16:04:30|||||||||5
1731081880000|2024-11-08 16:04:40|||||||||31
1731081890000|2024-11-08 16:04:50|||||||||3
1731081900000|2024-11-08 16:05:00|||||||||1
1731081910000|2024-11-08 16:05:10|||||||||10
1731081920000|2024-11-08 16:05:20|||||||||3
1731081940000|2024-11-08 16:05:40|||||||||6
1731081950000|2024-11-08 16:05:50|||||||||3
1731081960000|2024-11-08 16:06:00|||||||||4
1731081970000|2024-11-08 16:06:10|||||||||1
1731081980000|2024-11-08 16:06:20|||||||||2
1731081990000|2024-11-08 16:06:30|||||||||4
1731082000000|2024-11-08 16:06:40|||||||||9
1731082010000|2024-11-08 16:06:50|||||||||11
1731082020000|2024-11-08 16:07:00|||||||||1
1731082030000|2024-11-08 16:07:10|||||||||1
1731082040000|2024-11-08 16:07:20|||||||||6
1731082050000|2024-11-08 16:07:30|||||||||1
1731082060000|2024-11-08 16:07:40|||||||||2
1731082070000|2024-11-08 16:07:50|||||||||4
1731082080000|2024-11-08 16:08:00|||||||||5
1731082090000|2024-11-08 16:08:10|||||||||1
1731082100000|2024-11-08 16:08:20|||||||||13
1731082110000|2024-11-08 16:08:30|||||||||5
1731082120000|2024-11-08 16:08:40|||||||||2
1731082140000|2024-11-08 16:09:00|||||||||1
1731082150000|2024-11-08 16:09:10|||||||||28
1731082170000|2024-11-08 16:09:30|||||||||2
1731082180000|2024-11-08 16:09:40|||||||||9
1731082190000|2024-11-08 16:09:50|||||||||29
1731082200000|2024-11-08 16:10:00|||||||||2
1731082210000|2024-11-08 16:10:10|||||||||35
1731082230000|2024-11-08 16:10:30|||||||||2
1731082240000|2024-11-08 16:10:40|||||||||1
1731082250000|2024-11-08 16:10:50|||||||||7
1731082260000|2024-11-08 16:11:00|||||||||1
1731082270000|2024-11-08 16:11:10|||||||||1
1731082280000|2024-11-08 16:11:20|||||||||1
1731082300000|2024-11-08 16:11:40|||||||||1
1731082310000|2024-11-08 16:11:50|||||||||7
1731082320000|2024-11-08 16:12:00|||||||||2
1731082340000|2024-11-08 16:12:20|||||||||1
1731082370000|2024-11-08 16:12:50|||||||||3
1731082380000|2024-11-08 16:13:00|||||||||23
1731082390000|2024-11-08 16:13:10|||||||||197
1731082400000|2024-11-08 16:13:20|||||||||5
1731082410000|2024-11-08 16:13:30|||||||||5
1731082420000|2024-11-08 16:13:40|||||||||1
1731082430000|2024-11-08 16:13:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|52
1731082440000|2024-11-08 16:14:00|||||||||3
1731082450000|2024-11-08 16:14:10|||||||||10
1731082460000|2024-11-08 16:14:20|||||||||2
1731082470000|2024-11-08 16:14:30|||||||||4
1731082480000|2024-11-08 16:14:40|||||||||2
1731082490000|2024-11-08 16:14:50|||||||||7
1731082500000|2024-11-08 16:15:00|||||||||1
1731082510000|2024-11-08 16:15:10|||||||||1
1731082520000|2024-11-08 16:15:20|||||||||2
1731082530000|2024-11-08 16:15:30|||||||||1
1731082540000|2024-11-08 16:15:40|||||||||2
1731082550000|2024-11-08 16:15:50|||||||||3
1731082560000|2024-11-08 16:16:00|||||||||2
1731082580000|2024-11-08 16:16:20|||||||||6
1731082590000|2024-11-08 16:16:30|||||||||1
1731082600000|2024-11-08 16:16:40|||||||||1
1731082610000|2024-11-08 16:16:50|||||||||1
1731082630000|2024-11-08 16:17:10|||||||||2
1731082650000|2024-11-08 16:17:30|||||||||3
1731082660000|2024-11-08 16:17:40|||||||||2
1731082670000|2024-11-08 16:17:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|96
1731082680000|2024-11-08 16:18:00|||||||||10
1731082690000|2024-11-08 16:18:10|||||||||2
1731082700000|2024-11-08 16:18:20|||||||||1
1731082720000|2024-11-08 16:18:40|||||||||47
1731082780000|2024-11-08 16:19:40|||||||||1
1731082790000|2024-11-08 16:19:50|||||||||3
1731082800000|2024-11-08 16:20:00|||||||||1
1731082870000|2024-11-08 16:21:10|||||||||1
1731082910000|2024-11-08 16:21:50|||||||||3
1731082920000|2024-11-08 16:22:00|||||||||2
1731082930000|2024-11-08 16:22:10|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|6
1731082940000|2024-11-08 16:22:20|||||||||7
1731082950000|2024-11-08 16:22:30|||||||||2
1731082960000|2024-11-08 16:22:40|||||||||1
1731083000000|2024-11-08 16:23:20|||||||||4
1731083020000|2024-11-08 16:23:40|||||||||16
1731083030000|2024-11-08 16:23:50|||||||||11
1731083040000|2024-11-08 16:24:00|||||||||1
1731083050000|2024-11-08 16:24:10|||||||||2
1731083060000|2024-11-08 16:24:20|||||||||1
1731083070000|2024-11-08 16:24:30|||||||||1
1731083090000|2024-11-08 16:24:50|||||||||11
1731083110000|2024-11-08 16:25:10|||||||||3
1731083120000|2024-11-08 16:25:20|||||||||1
1731083130000|2024-11-08 16:25:30|||||||||2
1731083140000|2024-11-08 16:25:40|||||||||2
1731083150000|2024-11-08 16:25:50|||||||||3
1731083160000|2024-11-08 16:26:00|||||||||1
1731083190000|2024-11-08 16:26:30|||||||||97
1731083200000|2024-11-08 16:26:40|||||||||1
1731083210000|2024-11-08 16:26:50|||||||||16
1731083240000|2024-11-08 16:27:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|244
1731083250000|2024-11-08 16:27:30|||||||||1
1731083260000|2024-11-08 16:27:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|33
1731083280000|2024-11-08 16:28:00|||||||||101
1731083310000|2024-11-08 16:28:30|||||||||4
1731083320000|2024-11-08 16:28:40|||||||||1
1731083340000|2024-11-08 16:29:00|||||||||2
1731083370000|2024-11-08 16:29:30|||||||||3
1731083400000|2024-11-08 16:30:00|||||||||18
1731083410000|2024-11-08 16:30:10|||||||||6
1731083420000|2024-11-08 16:30:20|||||||||1
1731083430000|2024-11-08 16:30:30|||||||||5
1731083450000|2024-11-08 16:30:50|||||||||1
1731083460000|2024-11-08 16:31:00|||||||||10
1731083480000|2024-11-08 16:31:20|||||||||1
1731083500000|2024-11-08 16:31:40|||||||||3
1731083520000|2024-11-08 16:32:00|||||||||1
1731083530000|2024-11-08 16:32:10|||||||||4
1731083550000|2024-11-08 16:32:30|||||||||2
1731083560000|2024-11-08 16:32:40|||||||||32
1731083570000|2024-11-08 16:32:50|||||||||1
1731083580000|2024-11-08 16:33:00|||||||||24
1731083590000|2024-11-08 16:33:10|||||||||1
1731083600000|2024-11-08 16:33:20|||||||||2
1731083630000|2024-11-08 16:33:50|||||||||1
1731083640000|2024-11-08 16:34:00|||||||||19
1731083650000|2024-11-08 16:34:10|||||||||63
1731083660000|2024-11-08 16:34:20|||||||||17
1731083670000|2024-11-08 16:34:30|||||||||1
1731083680000|2024-11-08 16:34:40|||||||||2
1731083720000|2024-11-08 16:35:20|||||||||10
1731083750000|2024-11-08 16:35:50|||||||||5
1731083760000|2024-11-08 16:36:00|||||||||1
1731083770000|2024-11-08 16:36:10|||||||||14
1731083780000|2024-11-08 16:36:20|||||||||5
1731083800000|2024-11-08 16:36:40|||||||||1
1731083820000|2024-11-08 16:37:00|||||||||19
1731083830000|2024-11-08 16:37:10|||||||||6
1731083840000|2024-11-08 16:37:20|||||||||1
1731083860000|2024-11-08 16:37:40|||||||||1
1731083880000|2024-11-08 16:38:00|||||||||1
1731083890000|2024-11-08 16:38:10|||||||||1
1731083900000|2024-11-08 16:38:20|||||||||284
1731083910000|2024-11-08 16:38:30|||||||||3
1731083930000|2024-11-08 16:38:50|||||||||1
1731083940000|2024-11-08 16:39:00|||||||||2
1731083950000|2024-11-08 16:39:10|||||||||2
1731083960000|2024-11-08 16:39:20|||||||||2
1731083970000|2024-11-08 16:39:30|||||||||1
1731083980000|2024-11-08 16:39:40|||||||||1
1731084000000|2024-11-08 16:40:00|||||||||35
1731084010000|2024-11-08 16:40:10|||||||||6
1731084040000|2024-11-08 16:40:40|||||||||5
1731084050000|2024-11-08 16:40:50|||||||||5
1731084060000|2024-11-08 16:41:00|||||||||10
1731084080000|2024-11-08 16:41:20|||||||||1
1731084090000|2024-11-08 16:41:30|||||||||36
1731084100000|2024-11-08 16:41:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|20
1731084110000|2024-11-08 16:41:50|||||||||12
1731084120000|2024-11-08 16:42:00|||||||||1
1731084140000|2024-11-08 16:42:20|||||||||1
1731084150000|2024-11-08 16:42:30|||||||||10
1731084160000|2024-11-08 16:42:40|||||||||1
1731084170000|2024-11-08 16:42:50|||||||||3
1731084180000|2024-11-08 16:43:00|||||||||1
1731084190000|2024-11-08 16:43:10|||||||||4
1731084200000|2024-11-08 16:43:20|||||||||51
1731084210000|2024-11-08 16:43:30|||||||||5
1731084220000|2024-11-08 16:43:40|||||||||1
1731084240000|2024-11-08 16:44:00|||||||||1
1731084250000|2024-11-08 16:44:10|||||||||1
1731084270000|2024-11-08 16:44:30|||||||||8
1731084290000|2024-11-08 16:44:50|||||||||1
1731084300000|2024-11-08 16:45:00|||||||||1
1731084310000|2024-11-08 16:45:10|||||||||10
1731084320000|2024-11-08 16:45:20|||||||||2
1731084350000|2024-11-08 16:45:50|||||||||1
1731084370000|2024-11-08 16:46:10|||||||||1
1731084410000|2024-11-08 16:46:50|||||||||5
1731084430000|2024-11-08 16:47:10|||||||||1
1731084440000|2024-11-08 16:47:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|657
1731084450000|2024-11-08 16:47:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|98
1731084460000|2024-11-08 16:47:40|||||||||5
1731084480000|2024-11-08 16:48:00|||||||||2
1731084500000|2024-11-08 16:48:20|||||||||15
1731084510000|2024-11-08 16:48:30|||||||||1
1731084530000|2024-11-08 16:48:50|||||||||2
1731084540000|2024-11-08 16:49:00|||||||||1
1731084560000|2024-11-08 16:49:20|||||||||2
1731084570000|2024-11-08 16:49:30|||||||||9
1731084580000|2024-11-08 16:49:40|||||||||12
1731084600000|2024-11-08 16:50:00|||||||||44
1731084610000|2024-11-08 16:50:10|||||||||96
1731084630000|2024-11-08 16:50:30|||||||||1
1731084640000|2024-11-08 16:50:40|||||||||2
1731084660000|2024-11-08 16:51:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|2
1731084670000|2024-11-08 16:51:10|||||||||12
1731084680000|2024-11-08 16:51:20|||||||||1
1731084690000|2024-11-08 16:51:30|||||||||2
1731084700000|2024-11-08 16:51:40|||||||||1
1731084720000|2024-11-08 16:52:00|||||||||4
1731084740000|2024-11-08 16:52:20|||||||||20
1731084750000|2024-11-08 16:52:30|||||||||13
1731084770000|2024-11-08 16:52:50|||||||||1
1731084780000|2024-11-08 16:53:00|||||||||1
1731084800000|2024-11-08 16:53:20|||||||||3
1731084810000|2024-11-08 16:53:30|||||||||5
1731084840000|2024-11-08 16:54:00|||||||||1
1731084850000|2024-11-08 16:54:10|||||||||2
1731084860000|2024-11-08 16:54:20|||||||||3
1731084870000|2024-11-08 16:54:30|||||||||1
1731084890000|2024-11-08 16:54:50|||||||||6
1731084900000|2024-11-08 16:55:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|53
1731084910000|2024-11-08 16:55:10|||||||||2
1731084920000|2024-11-08 16:55:20|||||||||11
1731084930000|2024-11-08 16:55:30|||||||||1
1731084950000|2024-11-08 16:55:50|||||||||1
1731084960000|2024-11-08 16:56:00|||||||||4
1731084980000|2024-11-08 16:56:20|||||||||1
1731084990000|2024-11-08 16:56:30|||||||||3
1731085010000|2024-11-08 16:56:50|||||||||1
1731085020000|2024-11-08 16:57:00|||||||||6
1731085040000|2024-11-08 16:57:20|||||||||2
1731085050000|2024-11-08 16:57:30|||||||||2
1731085080000|2024-11-08 16:58:00|||||||||4
1731085090000|2024-11-08 16:58:10|||||||||42
1731085110000|2024-11-08 16:58:30|||||||||5
1731085120000|2024-11-08 16:58:40|||||||||6
1731085140000|2024-11-08 16:59:00|||||||||3
1731085160000|2024-11-08 16:59:20|||||||||2
1731085170000|2024-11-08 16:59:30|||||||||31
1731085180000|2024-11-08 16:59:40|||||||||3
1731085190000|2024-11-08 16:59:50|||||||||12
1731085210000|2024-11-08 17:00:10|||||||||5
1731085260000|2024-11-08 17:01:00|||||||||2
1731085290000|2024-11-08 17:01:30|||||||||1
1731085300000|2024-11-08 17:01:40|||||||||10
1731085310000|2024-11-08 17:01:50|||||||||5
1731085320000|2024-11-08 17:02:00|||||||||21
1731085350000|2024-11-08 17:02:30|||||||||2
1731085370000|2024-11-08 17:02:50|||||||||1
1731085390000|2024-11-08 17:03:10|||||||||5
1731085410000|2024-11-08 17:03:30|||||||||15
1731085430000|2024-11-08 17:03:50|||||||||3
1731085460000|2024-11-08 17:04:20|||||||||1
1731085470000|2024-11-08 17:04:30|||||||||3
1731085480000|2024-11-08 17:04:40|||||||||1
1731085510000|2024-11-08 17:05:10|||||||||15
1731085530000|2024-11-08 17:05:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|16
1731085540000|2024-11-08 17:05:40|||||||||6
1731085560000|2024-11-08 17:06:00|||||||||10
1731085570000|2024-11-08 17:06:10|||||||||10
1731085580000|2024-11-08 17:06:20|||||||||5
1731085610000|2024-11-08 17:06:50|||||||||23
1731085620000|2024-11-08 17:07:00|||||||||4
1731085640000|2024-11-08 17:07:20|||||||||7
1731085650000|2024-11-08 17:07:30|||||||||16
1731085660000|2024-11-08 17:07:40|||||||||3
1731085670000|2024-11-08 17:07:50|||||||||105
1731085680000|2024-11-08 17:08:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|134
1731085730000|2024-11-08 17:08:50|||||||||3
1731085750000|2024-11-08 17:09:10|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|113
1731085760000|2024-11-08 17:09:20|||||||||9
1731085770000|2024-11-08 17:09:30|||||||||5
1731085810000|2024-11-08 17:10:10|||||||||3
1731085850000|2024-11-08 17:10:50|||||||||13
1731085860000|2024-11-08 17:11:00|||||||||6
1731085920000|2024-11-08 17:12:00|||||||||5
1731085950000|2024-11-08 17:12:30|||||||||6
1731085960000|2024-11-08 17:12:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|16
1731085970000|2024-11-08 17:12:50|||||||||32
1731085990000|2024-11-08 17:13:10|||||||||13
1731086000000|2024-11-08 17:13:20|||||||||1
1731086010000|2024-11-08 17:13:30|||||||||48
1731086020000|2024-11-08 17:13:40|||||||||2
1731086030000|2024-11-08 17:13:50|||||||||3
1731086050000|2024-11-08 17:14:10|||||||||2
1731086060000|2024-11-08 17:14:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|10
1731086100000|2024-11-08 17:15:00|||||||||1
1731086110000|2024-11-08 17:15:10|||||||||1
1731086120000|2024-11-08 17:15:20|||||||||5
1731086150000|2024-11-08 17:15:50|||||||||7
1731086160000|2024-11-08 17:16:00|||||||||3
1731086190000|2024-11-08 17:16:30|||||||||5
1731086210000|2024-11-08 17:16:50|||||||||1
1731086240000|2024-11-08 17:17:20|||||||||6
1731086260000|2024-11-08 17:17:40|||||||||4
1731086270000|2024-11-08 17:17:50|||||||||4
1731086280000|2024-11-08 17:18:00|||||||||5
1731086290000|2024-11-08 17:18:10|||||||||5
1731086310000|2024-11-08 17:18:30|||||||||5
1731086340000|2024-11-08 17:19:00|||||||||2
1731086370000|2024-11-08 17:19:30|||||||||2
1731086380000|2024-11-08 17:19:40|||||||||10
1731086400000|2024-11-08 17:20:00|||||||||1
1731086410000|2024-11-08 17:20:10|||||||||9
1731086420000|2024-11-08 17:20:20|||||||||1
1731086430000|2024-11-08 17:20:30|||||||||1
1731086440000|2024-11-08 17:20:40|||||||||3
1731086460000|2024-11-08 17:21:00|||||||||1
1731086490000|2024-11-08 17:21:30|||||||||1
1731086500000|2024-11-08 17:21:40|||||||||1
1731086510000|2024-11-08 17:21:50|15.95|15.79|15.97|15.81|15.97|15.81|15.95|15.79|265
1731086520000|2024-11-08 17:22:00|||||||||161
1731086580000|2024-11-08 17:23:00|||||||||1
1731086600000|2024-11-08 17:23:20|||||||||1
1731086610000|2024-11-08 17:23:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|32
1731086620000|2024-11-08 17:23:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|150
1731086630000|2024-11-08 17:23:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|5
1731086670000|2024-11-08 17:24:30|||||||||13
1731086680000|2024-11-08 17:24:40|||||||||5
1731086690000|2024-11-08 17:24:50|||||||||5
1731086700000|2024-11-08 17:25:00|||||||||7
1731086740000|2024-11-08 17:25:40|||||||||3
1731086750000|2024-11-08 17:25:50|||||||||2
1731086760000|2024-11-08 17:26:00|||||||||93
1731086770000|2024-11-08 17:26:10|||||||||10
1731086800000|2024-11-08 17:26:40|||||||||1
1731086810000|2024-11-08 17:26:50|||||||||2
1731086820000|2024-11-08 17:27:00|||||||||1
1731086840000|2024-11-08 17:27:20|||||||||1
1731086850000|2024-11-08 17:27:30|||||||||3
1731086860000|2024-11-08 17:27:40|||||||||1
1731086870000|2024-11-08 17:27:50|||||||||3
1731086880000|2024-11-08 17:28:00|||||||||3
1731086940000|2024-11-08 17:29:00|||||||||1
1731086950000|2024-11-08 17:29:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|201
1731086960000|2024-11-08 17:29:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|164
1731086970000|2024-11-08 17:29:30|||||||||185
1731086980000|2024-11-08 17:29:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|5
1731086990000|2024-11-08 17:29:50|||||||||1
1731087000000|2024-11-08 17:30:00|||||||||1
1731087010000|2024-11-08 17:30:10|15.98|15.82|16.02|15.86|16.02|15.86|15.98|15.82|219
1731087020000|2024-11-08 17:30:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1731087030000|2024-11-08 17:30:30|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|4
1731087050000|2024-11-08 17:30:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1731087060000|2024-11-08 17:31:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1731087070000|2024-11-08 17:31:10|||||||||2
1731087080000|2024-11-08 17:31:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|96
1731087100000|2024-11-08 17:31:40|||||||||1
1731087110000|2024-11-08 17:31:50|||||||||3
1731087120000|2024-11-08 17:32:00|||||||||1
1731087130000|2024-11-08 17:32:10|||||||||28
1731087160000|2024-11-08 17:32:40|||||||||6
1731087250000|2024-11-08 17:34:10|||||||||4
1731087280000|2024-11-08 17:34:40|||||||||2
1731087290000|2024-11-08 17:34:50|||||||||11
1731087310000|2024-11-08 17:35:10|||||||||1
1731087320000|2024-11-08 17:35:20|||||||||1
1731087330000|2024-11-08 17:35:30|||||||||1
1731087350000|2024-11-08 17:35:50|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|97
1731087370000|2024-11-08 17:36:10|||||||||2
1731087390000|2024-11-08 17:36:30|||||||||1
1731087410000|2024-11-08 17:36:50|||||||||5
1731087420000|2024-11-08 17:37:00|||||||||4
1731087430000|2024-11-08 17:37:10|||||||||1
1731087440000|2024-11-08 17:37:20|||||||||1
1731087460000|2024-11-08 17:37:40|||||||||1
1731087490000|2024-11-08 17:38:10|||||||||1
1731087500000|2024-11-08 17:38:20|||||||||1
1731087510000|2024-11-08 17:38:30|15.97|15.81|15.95|15.79|15.97|15.81|15.94|15.78|204
1731087520000|2024-11-08 17:38:40|15.92|15.76|15.95|15.79|15.95|15.79|15.92|15.76|0
1731087530000|2024-11-08 17:38:50|||||||||9
1731087550000|2024-11-08 17:39:10|||||||||1
1731087560000|2024-11-08 17:39:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|2
1731087570000|2024-11-08 17:39:30|||||||||5
1731087580000|2024-11-08 17:39:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|7
1731087590000|2024-11-08 17:39:50|||||||||2
1731087600000|2024-11-08 17:40:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|3
1731087610000|2024-11-08 17:40:10|||||||||8
1731087620000|2024-11-08 17:40:20|15.95|15.79|15.92|15.76|15.95|15.79|15.92|15.76|111
1731087630000|2024-11-08 17:40:30|||||||||51
1731087650000|2024-11-08 17:40:50|||||||||1
1731087680000|2024-11-08 17:41:20|||||||||1
1731087690000|2024-11-08 17:41:30|||||||||20
1731087700000|2024-11-08 17:41:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|235
1731087740000|2024-11-08 17:42:20|||||||||2
1731087780000|2024-11-08 17:43:00|||||||||1
1731087800000|2024-11-08 17:43:20|||||||||1
1731087820000|2024-11-08 17:43:40|||||||||8
1731087830000|2024-11-08 17:43:50|||||||||6
1731087850000|2024-11-08 17:44:10|||||||||1
1731087860000|2024-11-08 17:44:20|||||||||3
1731087880000|2024-11-08 17:44:40|||||||||3
1731087910000|2024-11-08 17:45:10|||||||||2
1731087920000|2024-11-08 17:45:20|||||||||5
1731087930000|2024-11-08 17:45:30|||||||||2
1731087950000|2024-11-08 17:45:50|||||||||2
1731087960000|2024-11-08 17:46:00|||||||||13
1731087970000|2024-11-08 17:46:10|||||||||1
1731087980000|2024-11-08 17:46:20|||||||||1
1731088000000|2024-11-08 17:46:40|||||||||1
1731088010000|2024-11-08 17:46:50|||||||||4
1731088030000|2024-11-08 17:47:10|||||||||1
1731088040000|2024-11-08 17:47:20|||||||||3
1731088050000|2024-11-08 17:47:30|||||||||1
1731088060000|2024-11-08 17:47:40|||||||||11
1731088090000|2024-11-08 17:48:10|||||||||2
1731088100000|2024-11-08 17:48:20|||||||||2
1731088150000|2024-11-08 17:49:10|||||||||1
1731088160000|2024-11-08 17:49:20|||||||||1
1731088170000|2024-11-08 17:49:30|||||||||1
1731088200000|2024-11-08 17:50:00|||||||||5
1731088210000|2024-11-08 17:50:10|||||||||7
1731088220000|2024-11-08 17:50:20|||||||||15
1731088230000|2024-11-08 17:50:30|||||||||2
1731088240000|2024-11-08 17:50:40|||||||||3
1731088250000|2024-11-08 17:50:50|||||||||1
1731088270000|2024-11-08 17:51:10|||||||||1
1731088290000|2024-11-08 17:51:30|||||||||2
1731088310000|2024-11-08 17:51:50|||||||||1
1731088330000|2024-11-08 17:52:10|||||||||3
1731088340000|2024-11-08 17:52:20|||||||||8
1731088350000|2024-11-08 17:52:30|||||||||2
1731088370000|2024-11-08 17:52:50|||||||||1
1731088380000|2024-11-08 17:53:00|||||||||1
1731088390000|2024-11-08 17:53:10|||||||||2
1731088410000|2024-11-08 17:53:30|||||||||2
1731088420000|2024-11-08 17:53:40|||||||||2
1731088430000|2024-11-08 17:53:50|||||||||52
1731088450000|2024-11-08 17:54:10|||||||||21
1731088460000|2024-11-08 17:54:20|||||||||8
1731088470000|2024-11-08 17:54:30|||||||||3
1731088480000|2024-11-08 17:54:40|||||||||7
1731088490000|2024-11-08 17:54:50|||||||||28
1731088500000|2024-11-08 17:55:00|||||||||1
1731088510000|2024-11-08 17:55:10|||||||||1
1731088530000|2024-11-08 17:55:30|||||||||1
1731088540000|2024-11-08 17:55:40|||||||||1
1731088550000|2024-11-08 17:55:50|||||||||1
1731088570000|2024-11-08 17:56:10|||||||||1
1731088580000|2024-11-08 17:56:20|||||||||69
1731088590000|2024-11-08 17:56:30|||||||||10
1731088610000|2024-11-08 17:56:50|||||||||102
1731088620000|2024-11-08 17:57:00|||||||||5
1731088630000|2024-11-08 17:57:10|||||||||1
1731088640000|2024-11-08 17:57:20|||||||||1
1731088670000|2024-11-08 17:57:50|||||||||1
1731088680000|2024-11-08 17:58:00|||||||||8
1731088690000|2024-11-08 17:58:10|16|15.84|16|15.84|16|15.84|16|15.84|0
1731088710000|2024-11-08 17:58:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|1
1731088730000|2024-11-08 17:58:50|16|15.84|16|15.84|16|15.84|16|15.84|4
1731088740000|2024-11-08 17:59:00|||||||||2
1731088750000|2024-11-08 17:59:10|||||||||4
1731088780000|2024-11-08 17:59:40|||||||||2
1731088790000|2024-11-08 17:59:50|||||||||1
1731088800000|2024-11-08 18:00:00|||||||||4
1731088810000|2024-11-08 18:00:10|||||||||1
1731088830000|2024-11-08 18:00:30|||||||||1
1731088840000|2024-11-08 18:00:40|||||||||2
1731088850000|2024-11-08 18:00:50|||||||||29
1731088860000|2024-11-08 18:01:00|||||||||49
1731088890000|2024-11-08 18:01:30|||||||||1
1731088900000|2024-11-08 18:01:40|||||||||2
1731088920000|2024-11-08 18:02:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1731088930000|2024-11-08 18:02:10|||||||||20
1731088940000|2024-11-08 18:02:20|||||||||2
1731088960000|2024-11-08 18:02:40|||||||||1
1731088980000|2024-11-08 18:03:00|||||||||1
1731088990000|2024-11-08 18:03:10|||||||||2
1731089000000|2024-11-08 18:03:20|||||||||1
1731089010000|2024-11-08 18:03:30|||||||||2
1731089020000|2024-11-08 18:03:40|||||||||25
1731089030000|2024-11-08 18:03:50|||||||||1
1731089050000|2024-11-08 18:04:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|1
1731089060000|2024-11-08 18:04:20|||||||||1
1731089080000|2024-11-08 18:04:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1731089100000|2024-11-08 18:05:00|||||||||2
1731089120000|2024-11-08 18:05:20|||||||||20
1731089140000|2024-11-08 18:05:40|||||||||2
1731089150000|2024-11-08 18:05:50|||||||||1
1731089180000|2024-11-08 18:06:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1731089190000|2024-11-08 18:06:30|||||||||1
1731089200000|2024-11-08 18:06:40|||||||||2
1731089210000|2024-11-08 18:06:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1731089240000|2024-11-08 18:07:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1731089250000|2024-11-08 18:07:30|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|4
1731089260000|2024-11-08 18:07:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|4
1731089270000|2024-11-08 18:07:50|||||||||19
1731089300000|2024-11-08 18:08:20|||||||||1
1731089310000|2024-11-08 18:08:30|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|1
1731089320000|2024-11-08 18:08:40|15.97|15.81|15.97|15.81|15.99|15.83|15.97|15.81|2
1731089330000|2024-11-08 18:08:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|1
1731089340000|2024-11-08 18:09:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|7
1731089360000|2024-11-08 18:09:20|||||||||1
1731089390000|2024-11-08 18:09:50|||||||||3
1731089410000|2024-11-08 18:10:10|||||||||2
1731089430000|2024-11-08 18:10:30|||||||||1
1731089450000|2024-11-08 18:10:50|||||||||3
1731089460000|2024-11-08 18:11:00|||||||||1
1731089470000|2024-11-08 18:11:10|||||||||2
1731089500000|2024-11-08 18:11:40|||||||||1
1731089510000|2024-11-08 18:11:50|||||||||2
1731089520000|2024-11-08 18:12:00|||||||||11
1731089570000|2024-11-08 18:12:50|||||||||2
1731089580000|2024-11-08 18:13:00|||||||||4
1731089590000|2024-11-08 18:13:10|||||||||87
1731089600000|2024-11-08 18:13:20|||||||||195
1731089610000|2024-11-08 18:13:30|||||||||2
1731089620000|2024-11-08 18:13:40|||||||||2
1731089630000|2024-11-08 18:13:50|||||||||1
1731089640000|2024-11-08 18:14:00|||||||||3
1731089670000|2024-11-08 18:14:30|||||||||1
1731089690000|2024-11-08 18:14:50|||||||||4
1731089720000|2024-11-08 18:15:20|||||||||1
1731089740000|2024-11-08 18:15:40|||||||||1
1731089750000|2024-11-08 18:15:50|||||||||1
1731089760000|2024-11-08 18:16:00|||||||||1
1731089770000|2024-11-08 18:16:10|||||||||2
1731089780000|2024-11-08 18:16:20|||||||||3
1731089790000|2024-11-08 18:16:30|||||||||1
1731089820000|2024-11-08 18:17:00|||||||||2
1731089860000|2024-11-08 18:17:40|||||||||1
1731089870000|2024-11-08 18:17:50|||||||||1
1731089880000|2024-11-08 18:18:00|||||||||2
1731089890000|2024-11-08 18:18:10|||||||||2
1731089910000|2024-11-08 18:18:30|||||||||3
1731089930000|2024-11-08 18:18:50|||||||||1
1731089950000|2024-11-08 18:19:10|||||||||1
1731089960000|2024-11-08 18:19:20|||||||||1
1731089980000|2024-11-08 18:19:40|||||||||3
1731090010000|2024-11-08 18:20:10|||||||||1
1731090040000|2024-11-08 18:20:40|||||||||4
1731090070000|2024-11-08 18:21:10|||||||||1
1731090090000|2024-11-08 18:21:30|||||||||1
1731090120000|2024-11-08 18:22:00|||||||||5
1731090140000|2024-11-08 18:22:20|||||||||1
1731090160000|2024-11-08 18:22:40|||||||||2
1731090170000|2024-11-08 18:22:50|||||||||5
1731090210000|2024-11-08 18:23:30|||||||||1
1731090250000|2024-11-08 18:24:10|||||||||8
1731090270000|2024-11-08 18:24:30|||||||||1
1731090280000|2024-11-08 18:24:40|||||||||1
1731090300000|2024-11-08 18:25:00|||||||||2
1731090310000|2024-11-08 18:25:10|||||||||1
1731090320000|2024-11-08 18:25:20|||||||||3
1731090330000|2024-11-08 18:25:30|||||||||2
1731090350000|2024-11-08 18:25:50|||||||||6
1731090370000|2024-11-08 18:26:10|||||||||1
1731090380000|2024-11-08 18:26:20|||||||||1
1731090400000|2024-11-08 18:26:40|||||||||1
1731090410000|2024-11-08 18:26:50|||||||||1
1731090420000|2024-11-08 18:27:00|||||||||2
1731090430000|2024-11-08 18:27:10|||||||||7
1731090440000|2024-11-08 18:27:20|||||||||1
1731090450000|2024-11-08 18:27:30|||||||||2
1731090460000|2024-11-08 18:27:40|||||||||1
1731090470000|2024-11-08 18:27:50|||||||||2
1731090490000|2024-11-08 18:28:10|||||||||2
1731090510000|2024-11-08 18:28:30|||||||||1
1731090560000|2024-11-08 18:29:20|||||||||5
1731090570000|2024-11-08 18:29:30|||||||||13
1731090590000|2024-11-08 18:29:50|||||||||2
1731090610000|2024-11-08 18:30:10|||||||||6
1731090640000|2024-11-08 18:30:40|||||||||1
1731090650000|2024-11-08 18:30:50|||||||||1
1731090660000|2024-11-08 18:31:00|||||||||1
1731090670000|2024-11-08 18:31:10|||||||||38
1731090680000|2024-11-08 18:31:20|||||||||2
1731090690000|2024-11-08 18:31:30|||||||||4
1731090700000|2024-11-08 18:31:40|||||||||1
1731090710000|2024-11-08 18:31:50|||||||||1
1731090720000|2024-11-08 18:32:00|||||||||2
1731090740000|2024-11-08 18:32:20|||||||||1
1731090760000|2024-11-08 18:32:40|||||||||6
1731090770000|2024-11-08 18:32:50|||||||||10
1731090780000|2024-11-08 18:33:00|||||||||17
1731090790000|2024-11-08 18:33:10|||||||||10
1731090800000|2024-11-08 18:33:20|||||||||14
1731090810000|2024-11-08 18:33:30|||||||||4
1731090820000|2024-11-08 18:33:40|||||||||5
1731090830000|2024-11-08 18:33:50|15.96|15.8|15.97|15.81|15.97|15.81|15.95|15.79|7
1731090840000|2024-11-08 18:34:00|||||||||5
1731090850000|2024-11-08 18:34:10|||||||||4
1731090860000|2024-11-08 18:34:20|||||||||2
1731090870000|2024-11-08 18:34:30|||||||||2
1731090880000|2024-11-08 18:34:40|||||||||2
1731090890000|2024-11-08 18:34:50|||||||||3
1731090900000|2024-11-08 18:35:00|||||||||2
1731090920000|2024-11-08 18:35:20|||||||||1
1731090950000|2024-11-08 18:35:50|||||||||2
1731090960000|2024-11-08 18:36:00|||||||||1
1731091000000|2024-11-08 18:36:40|||||||||5
1731091020000|2024-11-08 18:37:00|||||||||1
1731091040000|2024-11-08 18:37:20|||||||||2
1731091070000|2024-11-08 18:37:50|||||||||5
1731091080000|2024-11-08 18:38:00|||||||||5
1731091090000|2024-11-08 18:38:10|||||||||5
1731091100000|2024-11-08 18:38:20|||||||||6
1731091110000|2024-11-08 18:38:30|||||||||2
1731091120000|2024-11-08 18:38:40|||||||||1
1731091130000|2024-11-08 18:38:50|||||||||2
1731091140000|2024-11-08 18:39:00|||||||||1
1731091150000|2024-11-08 18:39:10|||||||||8
1731091160000|2024-11-08 18:39:20|||||||||2
1731091180000|2024-11-08 18:39:40|||||||||1
1731091210000|2024-11-08 18:40:10|||||||||11
1731091220000|2024-11-08 18:40:20|||||||||1
1731091270000|2024-11-08 18:41:10|||||||||1
1731091280000|2024-11-08 18:41:20|||||||||1
1731091290000|2024-11-08 18:41:30|||||||||2
1731091320000|2024-11-08 18:42:00|||||||||1
1731091330000|2024-11-08 18:42:10|||||||||5
1731091350000|2024-11-08 18:42:30|||||||||6
1731091360000|2024-11-08 18:42:40|||||||||1
1731091370000|2024-11-08 18:42:50|||||||||1
1731091380000|2024-11-08 18:43:00|||||||||4
1731091390000|2024-11-08 18:43:10|||||||||1
1731091410000|2024-11-08 18:43:30|||||||||1
1731091420000|2024-11-08 18:43:40|||||||||8
1731091430000|2024-11-08 18:43:50|||||||||2
1731091460000|2024-11-08 18:44:20|||||||||1
1731091470000|2024-11-08 18:44:30|||||||||1
1731091480000|2024-11-08 18:44:40|||||||||2
1731091500000|2024-11-08 18:45:00|||||||||2
1731091510000|2024-11-08 18:45:10|||||||||1
1731091520000|2024-11-08 18:45:20|||||||||2
1731091550000|2024-11-08 18:45:50|||||||||2
1731091570000|2024-11-08 18:46:10|||||||||2
1731091580000|2024-11-08 18:46:20|||||||||1
1731091610000|2024-11-08 18:46:50|||||||||6
1731091640000|2024-11-08 18:47:20|||||||||1
1731091650000|2024-11-08 18:47:30|||||||||2
1731091680000|2024-11-08 18:48:00|||||||||1
1731091710000|2024-11-08 18:48:30|||||||||2
1731091740000|2024-11-08 18:49:00|||||||||6
1731091750000|2024-11-08 18:49:10|||||||||1
1731091770000|2024-11-08 18:49:30|||||||||1
1731091790000|2024-11-08 18:49:50|||||||||1
1731091810000|2024-11-08 18:50:10|||||||||1
1731091820000|2024-11-08 18:50:20|||||||||2
1731091840000|2024-11-08 18:50:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|218
1731091850000|2024-11-08 18:50:50|15.98|15.82|16.02|15.86|16.02|15.86|15.98|15.82|10
1731091860000|2024-11-08 18:51:00|||||||||1
1731091870000|2024-11-08 18:51:10|||||||||1
1731091880000|2024-11-08 18:51:20|||||||||105
1731091890000|2024-11-08 18:51:30|||||||||1
1731091910000|2024-11-08 18:51:50|||||||||9
1731091920000|2024-11-08 18:52:00|||||||||7
1731091930000|2024-11-08 18:52:10|||||||||2
1731091940000|2024-11-08 18:52:20|||||||||1
1731091950000|2024-11-08 18:52:30|||||||||1
1731091980000|2024-11-08 18:53:00|||||||||5
1731091990000|2024-11-08 18:53:10|||||||||1
1731092000000|2024-11-08 18:53:20|||||||||117
1731092050000|2024-11-08 18:54:10|||||||||3
1731092060000|2024-11-08 18:54:20|||||||||4
1731092070000|2024-11-08 18:54:30|||||||||8
1731092090000|2024-11-08 18:54:50|||||||||3
1731092100000|2024-11-08 18:55:00|||||||||1
1731092130000|2024-11-08 18:55:30|||||||||1
1731092140000|2024-11-08 18:55:40|||||||||51
1731092160000|2024-11-08 18:56:00|||||||||7
1731092170000|2024-11-08 18:56:10|||||||||210
1731092180000|2024-11-08 18:56:20|||||||||8
1731092200000|2024-11-08 18:56:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|15
1731092210000|2024-11-08 18:56:50|||||||||3
1731092230000|2024-11-08 18:57:10|||||||||1
1731092280000|2024-11-08 18:58:00|||||||||1
1731092310000|2024-11-08 18:58:30|||||||||1
1731092340000|2024-11-08 18:59:00|||||||||3
1731092390000|2024-11-08 18:59:50|||||||||3
1731092400000|2024-11-08 19:00:00|||||||||2
1731092420000|2024-11-08 19:00:20|||||||||5
1731092430000|2024-11-08 19:00:30|||||||||8
1731092440000|2024-11-08 19:00:40|||||||||1
1731092450000|2024-11-08 19:00:50|||||||||3
1731092470000|2024-11-08 19:01:10|||||||||1
1731092510000|2024-11-08 19:01:50|||||||||4
1731092520000|2024-11-08 19:02:00|||||||||50
1731092530000|2024-11-08 19:02:10|||||||||3
1731092550000|2024-11-08 19:02:30|||||||||1
1731092570000|2024-11-08 19:02:50|||||||||8
1731092580000|2024-11-08 19:03:00|||||||||4
1731092590000|2024-11-08 19:03:10|||||||||7
1731092600000|2024-11-08 19:03:20|||||||||4
1731092610000|2024-11-08 19:03:30|||||||||1
1731092630000|2024-11-08 19:03:50|||||||||53
1731092650000|2024-11-08 19:04:10|||||||||1
1731092660000|2024-11-08 19:04:20|||||||||5
1731092680000|2024-11-08 19:04:40|||||||||1
1731092690000|2024-11-08 19:04:50|||||||||1
1731092700000|2024-11-08 19:05:00|||||||||1
1731092720000|2024-11-08 19:05:20|||||||||103
1731092740000|2024-11-08 19:05:40|||||||||2
1731092750000|2024-11-08 19:05:50|||||||||1
1731092780000|2024-11-08 19:06:20|||||||||2
1731092790000|2024-11-08 19:06:30|||||||||3
1731092800000|2024-11-08 19:06:40|||||||||1
1731092820000|2024-11-08 19:07:00|||||||||16
1731092830000|2024-11-08 19:07:10|||||||||1
1731092860000|2024-11-08 19:07:40|||||||||11
1731092890000|2024-11-08 19:08:10|||||||||1
1731092900000|2024-11-08 19:08:20|||||||||1
1731092920000|2024-11-08 19:08:40|||||||||5
1731092930000|2024-11-08 19:08:50|||||||||1
1731092940000|2024-11-08 19:09:00|||||||||7
1731092960000|2024-11-08 19:09:20|||||||||1
1731092970000|2024-11-08 19:09:30|||||||||1
1731092980000|2024-11-08 19:09:40|||||||||2
1731093010000|2024-11-08 19:10:10|||||||||2
1731093020000|2024-11-08 19:10:20|||||||||16
1731093030000|2024-11-08 19:10:30|||||||||1
1731093040000|2024-11-08 19:10:40|||||||||1
1731093050000|2024-11-08 19:10:50|||||||||4
1731093060000|2024-11-08 19:11:00|||||||||2
1731093080000|2024-11-08 19:11:20|||||||||1
1731093090000|2024-11-08 19:11:30|||||||||2
1731093100000|2024-11-08 19:11:40|||||||||1
1731093120000|2024-11-08 19:12:00|||||||||1
1731093130000|2024-11-08 19:12:10|||||||||2
1731093140000|2024-11-08 19:12:20|||||||||2
1731093150000|2024-11-08 19:12:30|||||||||4
1731093160000|2024-11-08 19:12:40|||||||||1
1731093170000|2024-11-08 19:12:50|||||||||1
1731093180000|2024-11-08 19:13:00|||||||||1
1731093200000|2024-11-08 19:13:20|||||||||6
1731093210000|2024-11-08 19:13:30|16|15.84|16.03|15.87|16.03|15.87|16|15.84|663
1731093230000|2024-11-08 19:13:50|||||||||1
1731093240000|2024-11-08 19:14:00|||||||||1
1731093250000|2024-11-08 19:14:10|||||||||2
1731093260000|2024-11-08 19:14:20|||||||||1
1731093270000|2024-11-08 19:14:30|||||||||1
1731093280000|2024-11-08 19:14:40|||||||||3
1731093300000|2024-11-08 19:15:00|||||||||4
1731093310000|2024-11-08 19:15:10|||||||||14
1731093320000|2024-11-08 19:15:20|||||||||1
1731093330000|2024-11-08 19:15:30|||||||||8
1731093350000|2024-11-08 19:15:50|||||||||3
1731093380000|2024-11-08 19:16:20|||||||||1
1731093390000|2024-11-08 19:16:30|||||||||3
1731093400000|2024-11-08 19:16:40|||||||||1
1731093410000|2024-11-08 19:16:50|||||||||1
1731093430000|2024-11-08 19:17:10|||||||||4
1731093440000|2024-11-08 19:17:20|||||||||9
1731093460000|2024-11-08 19:17:40|||||||||16
1731093470000|2024-11-08 19:17:50|||||||||2
1731093480000|2024-11-08 19:18:00|||||||||22
1731093490000|2024-11-08 19:18:10|||||||||27
1731093500000|2024-11-08 19:18:20|||||||||22
1731093510000|2024-11-08 19:18:30|||||||||2
1731093520000|2024-11-08 19:18:40|||||||||17
1731093530000|2024-11-08 19:18:50|||||||||1
1731093540000|2024-11-08 19:19:00|||||||||8
1731093550000|2024-11-08 19:19:10|||||||||15
1731093560000|2024-11-08 19:19:20|||||||||3
1731093570000|2024-11-08 19:19:30|||||||||1
1731093580000|2024-11-08 19:19:40|||||||||19
1731093590000|2024-11-08 19:19:50|||||||||5
1731093600000|2024-11-08 19:20:00|||||||||1
1731093610000|2024-11-08 19:20:10|||||||||1
1731093620000|2024-11-08 19:20:20|||||||||19
1731093630000|2024-11-08 19:20:30|||||||||4
1731093650000|2024-11-08 19:20:50|||||||||14
1731093660000|2024-11-08 19:21:00|||||||||5
1731093670000|2024-11-08 19:21:10|||||||||3
1731093680000|2024-11-08 19:21:20|||||||||14
1731093700000|2024-11-08 19:21:40|||||||||6
1731093710000|2024-11-08 19:21:50|||||||||19
1731093730000|2024-11-08 19:22:10|||||||||6
1731093740000|2024-11-08 19:22:20|||||||||15
1731093750000|2024-11-08 19:22:30|||||||||4
1731093770000|2024-11-08 19:22:50|||||||||16
1731093780000|2024-11-08 19:23:00|||||||||3
1731093790000|2024-11-08 19:23:10|||||||||2
1731093800000|2024-11-08 19:23:20|||||||||4
1731093810000|2024-11-08 19:23:30|||||||||17
1731093820000|2024-11-08 19:23:40|||||||||1
1731093830000|2024-11-08 19:23:50|||||||||1
1731093840000|2024-11-08 19:24:00|||||||||15
1731093850000|2024-11-08 19:24:10|||||||||2
1731093860000|2024-11-08 19:24:20|||||||||1
1731093870000|2024-11-08 19:24:30|||||||||17
1731093880000|2024-11-08 19:24:40|||||||||88
1731093890000|2024-11-08 19:24:50|||||||||1
1731093900000|2024-11-08 19:25:00|||||||||15
1731093910000|2024-11-08 19:25:10|||||||||1
1731093930000|2024-11-08 19:25:30|||||||||16
1731093940000|2024-11-08 19:25:40|||||||||2
1731093950000|2024-11-08 19:25:50|||||||||3
1731093960000|2024-11-08 19:26:00|||||||||5
1731093970000|2024-11-08 19:26:10|||||||||19
1731093980000|2024-11-08 19:26:20|||||||||5
1731093990000|2024-11-08 19:26:30|||||||||2
1731094000000|2024-11-08 19:26:40|||||||||15
1731094020000|2024-11-08 19:27:00|||||||||4
1731094030000|2024-11-08 19:27:10|||||||||17
1731094040000|2024-11-08 19:27:20|||||||||1
1731094050000|2024-11-08 19:27:30|||||||||2
1731094060000|2024-11-08 19:27:40|||||||||15
1731094070000|2024-11-08 19:27:50|||||||||3
1731094080000|2024-11-08 19:28:00|||||||||19
1731094100000|2024-11-08 19:28:20|||||||||8
1731094110000|2024-11-08 19:28:30|||||||||18
1731094120000|2024-11-08 19:28:40|||||||||1
1731094130000|2024-11-08 19:28:50|||||||||1
1731094140000|2024-11-08 19:29:00|||||||||15
1731094150000|2024-11-08 19:29:10|||||||||1
1731094160000|2024-11-08 19:29:20|||||||||2
1731094170000|2024-11-08 19:29:30|||||||||14
1731094190000|2024-11-08 19:29:50|||||||||8
1731094200000|2024-11-08 19:30:00|||||||||2
1731094210000|2024-11-08 19:30:10|||||||||2
1731094220000|2024-11-08 19:30:20|||||||||23
1731094230000|2024-11-08 19:30:30|||||||||4
1731094250000|2024-11-08 19:30:50|||||||||16
1731094260000|2024-11-08 19:31:00|||||||||2
1731094270000|2024-11-08 19:31:10|||||||||16
1731094280000|2024-11-08 19:31:20|||||||||47
1731094290000|2024-11-08 19:31:30|||||||||12
1731094300000|2024-11-08 19:31:40|||||||||11
1731094310000|2024-11-08 19:31:50|||||||||2
1731094320000|2024-11-08 19:32:00|||||||||2
1731094330000|2024-11-08 19:32:10|||||||||2
1731094340000|2024-11-08 19:32:20|||||||||2
1731094350000|2024-11-08 19:32:30|||||||||1
1731094360000|2024-11-08 19:32:40|||||||||6
1731094370000|2024-11-08 19:32:50|||||||||6
1731094390000|2024-11-08 19:33:10|||||||||6
1731094400000|2024-11-08 19:33:20|||||||||4
1731094410000|2024-11-08 19:33:30|||||||||1
1731094420000|2024-11-08 19:33:40|||||||||4
1731094430000|2024-11-08 19:33:50|||||||||4
1731094450000|2024-11-08 19:34:10|||||||||2
1731094460000|2024-11-08 19:34:20|||||||||5
1731094470000|2024-11-08 19:34:30|||||||||54
1731094490000|2024-11-08 19:34:50|||||||||5
1731094500000|2024-11-08 19:35:00|||||||||2
1731094520000|2024-11-08 19:35:20|||||||||1
1731094540000|2024-11-08 19:35:40|||||||||2
1731094550000|2024-11-08 19:35:50|||||||||14
1731094570000|2024-11-08 19:36:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|3
1731094580000|2024-11-08 19:36:20|||||||||2
1731094590000|2024-11-08 19:36:30|16|15.84|16|15.84|16|15.84|16|15.84|8
1731094600000|2024-11-08 19:36:40|||||||||1
1731094620000|2024-11-08 19:37:00|||||||||2
1731094630000|2024-11-08 19:37:10|||||||||2
1731094660000|2024-11-08 19:37:40|||||||||3
1731094680000|2024-11-08 19:38:00|||||||||1
1731094690000|2024-11-08 19:38:10|||||||||10
1731094720000|2024-11-08 19:38:40|||||||||2
1731094730000|2024-11-08 19:38:50|||||||||1
1731094750000|2024-11-08 19:39:10|||||||||8
1731094760000|2024-11-08 19:39:20|||||||||4
1731094770000|2024-11-08 19:39:30|||||||||1
1731094780000|2024-11-08 19:39:40|||||||||1
1731094790000|2024-11-08 19:39:50|||||||||2
1731094800000|2024-11-08 19:40:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|5
1731094810000|2024-11-08 19:40:10|||||||||103
1731094820000|2024-11-08 19:40:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|8
1731094830000|2024-11-08 19:40:30|||||||||7
1731094840000|2024-11-08 19:40:40|||||||||4
1731094860000|2024-11-08 19:41:00|||||||||1
1731094890000|2024-11-08 19:41:30|||||||||3
1731094900000|2024-11-08 19:41:40|||||||||1
1731094920000|2024-11-08 19:42:00|||||||||2
1731094930000|2024-11-08 19:42:10|||||||||1
1731094950000|2024-11-08 19:42:30|||||||||1
1731094960000|2024-11-08 19:42:40|||||||||1
1731094990000|2024-11-08 19:43:10|||||||||1
1731095000000|2024-11-08 19:43:20|||||||||2
1731095010000|2024-11-08 19:43:30|||||||||12
1731095030000|2024-11-08 19:43:50|||||||||1
1731095040000|2024-11-08 19:44:00|||||||||1
1731095050000|2024-11-08 19:44:10|||||||||1
1731095070000|2024-11-08 19:44:30|||||||||1
1731095080000|2024-11-08 19:44:40|||||||||1
1731095110000|2024-11-08 19:45:10|||||||||1
1731095120000|2024-11-08 19:45:20|||||||||3
1731095130000|2024-11-08 19:45:30|||||||||37
1731095140000|2024-11-08 19:45:40|||||||||5
1731095150000|2024-11-08 19:45:50|||||||||128
1731095160000|2024-11-08 19:46:00|||||||||46
1731095170000|2024-11-08 19:46:10|||||||||287
1731095180000|2024-11-08 19:46:20|||||||||51
1731095190000|2024-11-08 19:46:30|||||||||2
1731095200000|2024-11-08 19:46:40|||||||||18
1731095210000|2024-11-08 19:46:50|||||||||52
1731095230000|2024-11-08 19:47:10|||||||||37
1731095240000|2024-11-08 19:47:20|||||||||1
1731095250000|2024-11-08 19:47:30|||||||||1
1731095270000|2024-11-08 19:47:50|||||||||3
1731095300000|2024-11-08 19:48:20|||||||||2
1731095310000|2024-11-08 19:48:30|||||||||1
1731095320000|2024-11-08 19:48:40|||||||||2
1731095340000|2024-11-08 19:49:00|||||||||1
1731095350000|2024-11-08 19:49:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|53
1731095360000|2024-11-08 19:49:20|||||||||1
1731095380000|2024-11-08 19:49:40|||||||||3
1731095390000|2024-11-08 19:49:50|||||||||1
1731095400000|2024-11-08 19:50:00|||||||||1
1731095410000|2024-11-08 19:50:10|||||||||4
1731095420000|2024-11-08 19:50:20|||||||||2
1731095430000|2024-11-08 19:50:30|||||||||1
1731095440000|2024-11-08 19:50:40|||||||||4
1731095450000|2024-11-08 19:50:50|||||||||1
1731095460000|2024-11-08 19:51:00|||||||||4
1731095470000|2024-11-08 19:51:10|||||||||2
1731095480000|2024-11-08 19:51:20|16|15.84|16|15.84|16|15.84|16|15.84|9
1731095490000|2024-11-08 19:51:30|||||||||1
1731095500000|2024-11-08 19:51:40|||||||||1
1731095510000|2024-11-08 19:51:50|||||||||11
1731095520000|2024-11-08 19:52:00|||||||||2
1731095530000|2024-11-08 19:52:10|||||||||6
1731095540000|2024-11-08 19:52:20|||||||||3
1731095550000|2024-11-08 19:52:30|16.03|15.87|16.05|15.89|16.05|15.89|16.03|15.87|346
1731095560000|2024-11-08 19:52:40|||||||||1
1731095580000|2024-11-08 19:53:00|||||||||2
1731095590000|2024-11-08 19:53:10|||||||||3
1731095610000|2024-11-08 19:53:30|||||||||2
1731095620000|2024-11-08 19:53:40|||||||||1
1731095630000|2024-11-08 19:53:50|||||||||1
1731095640000|2024-11-08 19:54:00|||||||||4
1731095650000|2024-11-08 19:54:10|||||||||3
1731095660000|2024-11-08 19:54:20|||||||||6
1731095670000|2024-11-08 19:54:30|||||||||8
1731095690000|2024-11-08 19:54:50|||||||||6
1731095700000|2024-11-08 19:55:00|||||||||1
1731095710000|2024-11-08 19:55:10|||||||||1
1731095720000|2024-11-08 19:55:20|||||||||2
1731095730000|2024-11-08 19:55:30|||||||||4
1731095740000|2024-11-08 19:55:40|||||||||1
1731095750000|2024-11-08 19:55:50|||||||||10
1731095760000|2024-11-08 19:56:00|||||||||2
1731095770000|2024-11-08 19:56:10|||||||||1
1731095780000|2024-11-08 19:56:20|||||||||1
1731095790000|2024-11-08 19:56:30|||||||||15
1731095800000|2024-11-08 19:56:40|||||||||4
1731095810000|2024-11-08 19:56:50|||||||||1
1731095820000|2024-11-08 19:57:00|||||||||2
1731095840000|2024-11-08 19:57:20|||||||||1
1731095850000|2024-11-08 19:57:30|||||||||3
1731095870000|2024-11-08 19:57:50|||||||||1
1731095880000|2024-11-08 19:58:00|||||||||3
1731095900000|2024-11-08 19:58:20|||||||||1
1731095910000|2024-11-08 19:58:30|||||||||1
1731095920000|2024-11-08 19:58:40|||||||||2
1731095930000|2024-11-08 19:58:50|||||||||5
1731095940000|2024-11-08 19:59:00|||||||||2
1731095950000|2024-11-08 19:59:10|||||||||1
1731095960000|2024-11-08 19:59:20|||||||||2
1731095970000|2024-11-08 19:59:30|||||||||1
1731095980000|2024-11-08 19:59:40|||||||||2
1731095990000|2024-11-08 19:59:50|||||||||14
1731096000000|2024-11-08 20:00:00|||||||||7
1731096020000|2024-11-08 20:00:20|||||||||5
1731096030000|2024-11-08 20:00:30|||||||||1
1731096050000|2024-11-08 20:00:50|||||||||2
1731096060000|2024-11-08 20:01:00|||||||||3
1731096070000|2024-11-08 20:01:10|||||||||1
1731096080000|2024-11-08 20:01:20|||||||||3
1731096090000|2024-11-08 20:01:30|||||||||3
1731096110000|2024-11-08 20:01:50|||||||||1
1731096120000|2024-11-08 20:02:00|||||||||6
1731096130000|2024-11-08 20:02:10|||||||||19
1731096150000|2024-11-08 20:02:30|||||||||2
1731096160000|2024-11-08 20:02:40|||||||||17
1731096180000|2024-11-08 20:03:00|||||||||1
1731096190000|2024-11-08 20:03:10|||||||||3
1731096210000|2024-11-08 20:03:30|||||||||1
1731096230000|2024-11-08 20:03:50|||||||||1
1731096240000|2024-11-08 20:04:00|||||||||2
1731096250000|2024-11-08 20:04:10|||||||||5
1731096260000|2024-11-08 20:04:20|||||||||1
1731096270000|2024-11-08 20:04:30|||||||||2
1731096300000|2024-11-08 20:05:00|||||||||233
1731096310000|2024-11-08 20:05:10|||||||||4
1731096320000|2024-11-08 20:05:20|||||||||11
1731096330000|2024-11-08 20:05:30|||||||||1
1731096340000|2024-11-08 20:05:40|||||||||10
1731096360000|2024-11-08 20:06:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|15
1731096370000|2024-11-08 20:06:10|||||||||1
1731096380000|2024-11-08 20:06:20|||||||||2
1731096390000|2024-11-08 20:06:30|||||||||3
1731096410000|2024-11-08 20:06:50|||||||||7
1731096420000|2024-11-08 20:07:00|||||||||1
1731096430000|2024-11-08 20:07:10|||||||||3
1731096440000|2024-11-08 20:07:20|||||||||3
1731096450000|2024-11-08 20:07:30|||||||||7
1731096460000|2024-11-08 20:07:40|||||||||6
1731096470000|2024-11-08 20:07:50|||||||||1
1731096480000|2024-11-08 20:08:00|||||||||7
1731096490000|2024-11-08 20:08:10|||||||||2
1731096500000|2024-11-08 20:08:20|||||||||4
1731096510000|2024-11-08 20:08:30|||||||||5
1731096520000|2024-11-08 20:08:40|||||||||3
1731096530000|2024-11-08 20:08:50|||||||||2
1731096540000|2024-11-08 20:09:00|||||||||5
1731096550000|2024-11-08 20:09:10|||||||||5
1731096560000|2024-11-08 20:09:20|||||||||2
1731096570000|2024-11-08 20:09:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|8
1731096580000|2024-11-08 20:09:40|||||||||10
1731096590000|2024-11-08 20:09:50|||||||||105
1731096600000|2024-11-08 20:10:00|||||||||3
1731096610000|2024-11-08 20:10:10|||||||||4
1731096620000|2024-11-08 20:10:20|||||||||7
1731096630000|2024-11-08 20:10:30|||||||||3
1731096640000|2024-11-08 20:10:40|||||||||3
1731096650000|2024-11-08 20:10:50|||||||||3
1731096660000|2024-11-08 20:11:00|||||||||2
1731096670000|2024-11-08 20:11:10|||||||||8
1731096680000|2024-11-08 20:11:20|||||||||2
1731096690000|2024-11-08 20:11:30|||||||||4
1731096700000|2024-11-08 20:11:40|||||||||3
1731096710000|2024-11-08 20:11:50|||||||||5
1731096720000|2024-11-08 20:12:00|||||||||3
1731096730000|2024-11-08 20:12:10|||||||||2
1731096740000|2024-11-08 20:12:20|||||||||4
1731096750000|2024-11-08 20:12:30|||||||||4
1731096760000|2024-11-08 20:12:40|||||||||4
1731096770000|2024-11-08 20:12:50|||||||||2
1731096780000|2024-11-08 20:13:00|||||||||8
1731096790000|2024-11-08 20:13:10|||||||||6
1731096800000|2024-11-08 20:13:20|||||||||2
1731096810000|2024-11-08 20:13:30|||||||||3
1731096820000|2024-11-08 20:13:40|||||||||3
1731096830000|2024-11-08 20:13:50|||||||||2
1731096840000|2024-11-08 20:14:00|||||||||9
1731096850000|2024-11-08 20:14:10|||||||||10
1731096860000|2024-11-08 20:14:20|||||||||11
1731096870000|2024-11-08 20:14:30|||||||||3
1731096880000|2024-11-08 20:14:40|||||||||4
1731096890000|2024-11-08 20:14:50|||||||||3
1731096900000|2024-11-08 20:15:00|||||||||3
1731096910000|2024-11-08 20:15:10|||||||||4
1731096920000|2024-11-08 20:15:20|||||||||4
1731096930000|2024-11-08 20:15:30|||||||||10
1731096940000|2024-11-08 20:15:40|||||||||4
1731096950000|2024-11-08 20:15:50|||||||||3
1731096960000|2024-11-08 20:16:00|||||||||1
1731096970000|2024-11-08 20:16:10|||||||||6
1731096980000|2024-11-08 20:16:20|||||||||8
1731096990000|2024-11-08 20:16:30|||||||||3
1731097000000|2024-11-08 20:16:40|||||||||4
1731097010000|2024-11-08 20:16:50|||||||||1
1731097020000|2024-11-08 20:17:00|||||||||6
1731097030000|2024-11-08 20:17:10|||||||||2
1731097040000|2024-11-08 20:17:20|||||||||26
1731097060000|2024-11-08 20:17:40|||||||||1
1731097080000|2024-11-08 20:18:00|||||||||1
1731097090000|2024-11-08 20:18:10|||||||||211
1731097100000|2024-11-08 20:18:20|||||||||3
1731097110000|2024-11-08 20:18:30|||||||||1
1731097120000|2024-11-08 20:18:40|||||||||3
1731097130000|2024-11-08 20:18:50|||||||||4
1731097150000|2024-11-08 20:19:10|||||||||1
1731097170000|2024-11-08 20:19:30|||||||||3
1731097180000|2024-11-08 20:19:40|||||||||4
1731097200000|2024-11-08 20:20:00|||||||||7
1731097240000|2024-11-08 20:20:40|||||||||6
1731097250000|2024-11-08 20:20:50|||||||||1
1731097290000|2024-11-08 20:21:30|||||||||1
1731097310000|2024-11-08 20:21:50|||||||||1
1731097330000|2024-11-08 20:22:10|||||||||1
1731097340000|2024-11-08 20:22:20|||||||||1
1731097360000|2024-11-08 20:22:40|||||||||2
1731097370000|2024-11-08 20:22:50|||||||||10
1731097410000|2024-11-08 20:23:30|||||||||1
1731097420000|2024-11-08 20:23:40|||||||||3
1731097430000|2024-11-08 20:23:50|||||||||1
1731097440000|2024-11-08 20:24:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|41
1731097450000|2024-11-08 20:24:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|7
1731097470000|2024-11-08 20:24:30|||||||||276
1731097510000|2024-11-08 20:25:10|||||||||2
1731097530000|2024-11-08 20:25:30|||||||||13
1731097550000|2024-11-08 20:25:50|||||||||1
1731097560000|2024-11-08 20:26:00|||||||||8
1731097570000|2024-11-08 20:26:10|||||||||2
1731097600000|2024-11-08 20:26:40|||||||||2
1731097610000|2024-11-08 20:26:50|||||||||1
1731097620000|2024-11-08 20:27:00|||||||||3
1731097630000|2024-11-08 20:27:10|||||||||4
1731097640000|2024-11-08 20:27:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|8
1731097650000|2024-11-08 20:27:30|||||||||32
1731097660000|2024-11-08 20:27:40|||||||||8
1731097680000|2024-11-08 20:28:00|||||||||1
1731097690000|2024-11-08 20:28:10|||||||||2
1731097700000|2024-11-08 20:28:20|||||||||20
1731097710000|2024-11-08 20:28:30|||||||||1
1731097720000|2024-11-08 20:28:40|||||||||1
1731097730000|2024-11-08 20:28:50|||||||||4
1731097740000|2024-11-08 20:29:00|||||||||3
1731097750000|2024-11-08 20:29:10|||||||||9
1731097760000|2024-11-08 20:29:20|||||||||2
1731097770000|2024-11-08 20:29:30|||||||||39
1731097780000|2024-11-08 20:29:40|||||||||2
1731097790000|2024-11-08 20:29:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|7
1731097800000|2024-11-08 20:30:00|||||||||2
1731097810000|2024-11-08 20:30:10|||||||||2
1731097820000|2024-11-08 20:30:20|||||||||8
1731097830000|2024-11-08 20:30:30|||||||||1
1731097840000|2024-11-08 20:30:40|||||||||6
1731097850000|2024-11-08 20:30:50|||||||||1
1731097860000|2024-11-08 20:31:00|||||||||6
1731097870000|2024-11-08 20:31:10|||||||||7
1731097880000|2024-11-08 20:31:20|||||||||2
1731097890000|2024-11-08 20:31:30|||||||||3
1731097900000|2024-11-08 20:31:40|||||||||4
1731097910000|2024-11-08 20:31:50|||||||||4
1731097920000|2024-11-08 20:32:00|||||||||7
1731097930000|2024-11-08 20:32:10|||||||||30
1731097940000|2024-11-08 20:32:20|||||||||2
1731097950000|2024-11-08 20:32:30|||||||||3
1731097960000|2024-11-08 20:32:40|||||||||3
1731097970000|2024-11-08 20:32:50|||||||||3
1731097980000|2024-11-08 20:33:00|||||||||61
1731097990000|2024-11-08 20:33:10|||||||||3
1731098000000|2024-11-08 20:33:20|||||||||3
1731098010000|2024-11-08 20:33:30|||||||||2
1731098020000|2024-11-08 20:33:40|||||||||1
1731098030000|2024-11-08 20:33:50|||||||||4
1731098040000|2024-11-08 20:34:00|||||||||6
1731098050000|2024-11-08 20:34:10|||||||||1
1731098060000|2024-11-08 20:34:20|||||||||2
1731098070000|2024-11-08 20:34:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|51
1731098080000|2024-11-08 20:34:40|||||||||1
1731098090000|2024-11-08 20:34:50|||||||||2
1731098100000|2024-11-08 20:35:00|||||||||3
1731098110000|2024-11-08 20:35:10|||||||||5
1731098120000|2024-11-08 20:35:20|||||||||4
1731098130000|2024-11-08 20:35:30|||||||||2
1731098140000|2024-11-08 20:35:40|||||||||2
1731098150000|2024-11-08 20:35:50|||||||||1
1731098160000|2024-11-08 20:36:00|||||||||2
1731098170000|2024-11-08 20:36:10|||||||||3
1731098180000|2024-11-08 20:36:20|||||||||3
1731098200000|2024-11-08 20:36:40|||||||||1
1731098210000|2024-11-08 20:36:50|||||||||11
1731098220000|2024-11-08 20:37:00|||||||||1
1731098230000|2024-11-08 20:37:10|||||||||1
1731098240000|2024-11-08 20:37:20|||||||||2
1731098250000|2024-11-08 20:37:30|||||||||3
1731098260000|2024-11-08 20:37:40|||||||||1
1731098270000|2024-11-08 20:37:50|||||||||2
1731098280000|2024-11-08 20:38:00|||||||||7
1731098290000|2024-11-08 20:38:10|||||||||3
1731098300000|2024-11-08 20:38:20|||||||||3
1731098310000|2024-11-08 20:38:30|||||||||2
1731098320000|2024-11-08 20:38:40|||||||||3
1731098330000|2024-11-08 20:38:50|||||||||8
1731098350000|2024-11-08 20:39:10|||||||||3
1731098360000|2024-11-08 20:39:20|15.97|15.81|15.93|15.77|15.97|15.81|15.93|15.77|428
1731098370000|2024-11-08 20:39:30|||||||||1
1731098380000|2024-11-08 20:39:40|||||||||1
1731098390000|2024-11-08 20:39:50|||||||||3
1731098400000|2024-11-08 20:40:00|||||||||2
1731098410000|2024-11-08 20:40:10|||||||||1
1731098420000|2024-11-08 20:40:20|||||||||3
1731098430000|2024-11-08 20:40:30|||||||||3
1731098440000|2024-11-08 20:40:40|||||||||4
1731098450000|2024-11-08 20:40:50|||||||||1
1731098460000|2024-11-08 20:41:00|||||||||4
1731098470000|2024-11-08 20:41:10|||||||||3
1731098480000|2024-11-08 20:41:20|||||||||1
1731098490000|2024-11-08 20:41:30|||||||||5
1731098500000|2024-11-08 20:41:40|||||||||1
1731098510000|2024-11-08 20:41:50|||||||||2
1731098520000|2024-11-08 20:42:00|||||||||2
1731098530000|2024-11-08 20:42:10|||||||||2
1731098540000|2024-11-08 20:42:20|||||||||1
1731098550000|2024-11-08 20:42:30|||||||||9
1731098560000|2024-11-08 20:42:40|||||||||1
1731098570000|2024-11-08 20:42:50|||||||||2
1731098580000|2024-11-08 20:43:00|||||||||7
1731098590000|2024-11-08 20:43:10|||||||||4
1731098600000|2024-11-08 20:43:20|||||||||2
1731098610000|2024-11-08 20:43:30|||||||||15
1731098630000|2024-11-08 20:43:50|||||||||5
1731098640000|2024-11-08 20:44:00|||||||||1
1731098650000|2024-11-08 20:44:10|||||||||6
1731098660000|2024-11-08 20:44:20|||||||||1
1731098670000|2024-11-08 20:44:30|||||||||2
1731098680000|2024-11-08 20:44:40|||||||||8
1731098690000|2024-11-08 20:44:50|||||||||8
1731098700000|2024-11-08 20:45:00|||||||||14
1731098710000|2024-11-08 20:45:10|||||||||3
1731098720000|2024-11-08 20:45:20|||||||||6
1731098730000|2024-11-08 20:45:30|||||||||4
1731098740000|2024-11-08 20:45:40|||||||||16
1731098750000|2024-11-08 20:45:50|||||||||2
1731098760000|2024-11-08 20:46:00|||||||||3
1731098770000|2024-11-08 20:46:10|||||||||6
1731098780000|2024-11-08 20:46:20|||||||||1
1731098790000|2024-11-08 20:46:30|||||||||6
1731098800000|2024-11-08 20:46:40|||||||||4
1731098810000|2024-11-08 20:46:50|||||||||14
1731098820000|2024-11-08 20:47:00|||||||||5
1731098830000|2024-11-08 20:47:10|||||||||12
1731098840000|2024-11-08 20:47:20|||||||||6
1731098860000|2024-11-08 20:47:40|||||||||7
1731098870000|2024-11-08 20:47:50|||||||||4
1731098880000|2024-11-08 20:48:00|||||||||5
1731098890000|2024-11-08 20:48:10|||||||||1
1731098900000|2024-11-08 20:48:20|||||||||6
1731098910000|2024-11-08 20:48:30|||||||||9
1731098920000|2024-11-08 20:48:40|||||||||2
1731098930000|2024-11-08 20:48:50|||||||||5
1731098940000|2024-11-08 20:49:00|||||||||7
1731098950000|2024-11-08 20:49:10|||||||||5
1731098960000|2024-11-08 20:49:20|||||||||4
1731098970000|2024-11-08 20:49:30|||||||||4
1731098980000|2024-11-08 20:49:40|||||||||9
1731098990000|2024-11-08 20:49:50|||||||||3
1731099000000|2024-11-08 20:50:00|||||||||11
1731099010000|2024-11-08 20:50:10|||||||||10
1731099020000|2024-11-08 20:50:20|||||||||6
1731099030000|2024-11-08 20:50:30|||||||||13
1731099040000|2024-11-08 20:50:40|||||||||4
1731099050000|2024-11-08 20:50:50|||||||||8
1731099060000|2024-11-08 20:51:00|||||||||2
1731099070000|2024-11-08 20:51:10|||||||||5
1731099080000|2024-11-08 20:51:20|||||||||3
1731099090000|2024-11-08 20:51:30|||||||||5
1731099100000|2024-11-08 20:51:40|||||||||5
1731099110000|2024-11-08 20:51:50|||||||||6
1731099120000|2024-11-08 20:52:00|||||||||5
1731099130000|2024-11-08 20:52:10|||||||||3
1731099140000|2024-11-08 20:52:20|||||||||16
1731099150000|2024-11-08 20:52:30|||||||||9
1731099160000|2024-11-08 20:52:40|||||||||2
1731099170000|2024-11-08 20:52:50|||||||||6
1731099180000|2024-11-08 20:53:00|||||||||20
1731099190000|2024-11-08 20:53:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|24
1731099200000|2024-11-08 20:53:20|||||||||11
1731099210000|2024-11-08 20:53:30|||||||||48
1731099220000|2024-11-08 20:53:40|||||||||6
1731099230000|2024-11-08 20:53:50|||||||||6
1731099240000|2024-11-08 20:54:00|||||||||43
1731099250000|2024-11-08 20:54:10|||||||||15
1731099260000|2024-11-08 20:54:20|||||||||8
1731099270000|2024-11-08 20:54:30|||||||||9
1731099280000|2024-11-08 20:54:40|||||||||19
1731099290000|2024-11-08 20:54:50|||||||||41
1731099300000|2024-11-08 20:55:00|||||||||19
1731099310000|2024-11-08 20:55:10|||||||||10
1731099320000|2024-11-08 20:55:20|||||||||15
1731099330000|2024-11-08 20:55:30|||||||||25
1731099340000|2024-11-08 20:55:40|||||||||6
1731099350000|2024-11-08 20:55:50|||||||||7
1731099360000|2024-11-08 20:56:00|||||||||7
1731099370000|2024-11-08 20:56:10|||||||||8
1731099380000|2024-11-08 20:56:20|||||||||5
1731099390000|2024-11-08 20:56:30|||||||||6
1731099400000|2024-11-08 20:56:40|||||||||21
1731099410000|2024-11-08 20:56:50|||||||||3
1731099420000|2024-11-08 20:57:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|66
1731099430000|2024-11-08 20:57:10|||||||||11
1731099440000|2024-11-08 20:57:20|||||||||5
1731099450000|2024-11-08 20:57:30|||||||||6
1731099460000|2024-11-08 20:57:40|||||||||9
1731099470000|2024-11-08 20:57:50|||||||||16
1731099480000|2024-11-08 20:58:00|||||||||121
1731099490000|2024-11-08 20:58:10|||||||||107
1731099500000|2024-11-08 20:58:20|||||||||21
1731099510000|2024-11-08 20:58:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|48
1731099520000|2024-11-08 20:58:40|||||||||115
1731099530000|2024-11-08 20:58:50|||||||||79
1731099540000|2024-11-08 20:59:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|1267
1731099550000|2024-11-08 20:59:10|||||||||175
1731099560000|2024-11-08 20:59:20|||||||||286
1731099570000|2024-11-08 20:59:30|||||||||850
1731099580000|2024-11-08 20:59:40|||||||||99
1731099590000|2024-11-08 20:59:50|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|474
1731099600000|2024-11-08 21:00:00|||||||||132
1731099610000|2024-11-08 21:00:10|||||||||1
1731099620000|2024-11-08 21:00:20|||||||||49
1731099630000|2024-11-08 21:00:30|||||||||20
1731099640000|2024-11-08 21:00:40|||||||||105
1731099650000|2024-11-08 21:00:50|||||||||6
1731099660000|2024-11-08 21:01:00|||||||||306
1731099670000|2024-11-08 21:01:10|||||||||2
1731099690000|2024-11-08 21:01:30|||||||||8
1731099700000|2024-11-08 21:01:40|||||||||3
1731099710000|2024-11-08 21:01:50|||||||||9
1731099720000|2024-11-08 21:02:00|||||||||6
1731099730000|2024-11-08 21:02:10|||||||||4
1731099740000|2024-11-08 21:02:20|||||||||5
1731099770000|2024-11-08 21:02:50|||||||||13
1731099800000|2024-11-08 21:03:20|||||||||1
1731099810000|2024-11-08 21:03:30|||||||||10
1731099820000|2024-11-08 21:03:40|||||||||167
1731099840000|2024-11-08 21:04:00|||||||||6
1731099850000|2024-11-08 21:04:10|||||||||2
1731099860000|2024-11-08 21:04:20|||||||||2
1731099870000|2024-11-08 21:04:30|||||||||1
1731099890000|2024-11-08 21:04:50|||||||||1
1731099900000|2024-11-08 21:05:00|||||||||1
1731099910000|2024-11-08 21:05:10|||||||||9
1731099920000|2024-11-08 21:05:20|||||||||1
1731099930000|2024-11-08 21:05:30|||||||||61
1731099940000|2024-11-08 21:05:40|||||||||1
1731099950000|2024-11-08 21:05:50|||||||||8
1731099960000|2024-11-08 21:06:00|||||||||48
1731099970000|2024-11-08 21:06:10|||||||||1
1731099980000|2024-11-08 21:06:20|||||||||1
1731099990000|2024-11-08 21:06:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|199
1731100000000|2024-11-08 21:06:40|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|50
1731100010000|2024-11-08 21:06:50|||||||||6
1731100020000|2024-11-08 21:07:00|||||||||3
1731100030000|2024-11-08 21:07:10|||||||||13
1731100060000|2024-11-08 21:07:40|||||||||36
1731100070000|2024-11-08 21:07:50|||||||||1
1731100090000|2024-11-08 21:08:10|||||||||2
1731100160000|2024-11-08 21:09:20|||||||||1
1731100170000|2024-11-08 21:09:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|746
1731100180000|2024-11-08 21:09:40|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|533
1731100190000|2024-11-08 21:09:50|||||||||2
1731100200000|2024-11-08 21:10:00|||||||||23
1731100210000|2024-11-08 21:10:10|||||||||10
1731100270000|2024-11-08 21:11:10|||||||||4
1731100280000|2024-11-08 21:11:20|||||||||10
1731100380000|2024-11-08 21:13:00|||||||||1
1731100390000|2024-11-08 21:13:10|||||||||1
1731100400000|2024-11-08 21:13:20|||||||||4
1731100410000|2024-11-08 21:13:30|||||||||10
1731100420000|2024-11-08 21:13:40|||||||||8
1731100430000|2024-11-08 21:13:50|||||||||26
1731100440000|2024-11-08 21:14:00|||||||||26
1731100450000|2024-11-08 21:14:10|||||||||5
1731100460000|2024-11-08 21:14:20|||||||||2
1731100470000|2024-11-08 21:14:30|||||||||10
1731100480000|2024-11-08 21:14:40|||||||||21
1731100490000|2024-11-08 21:14:50|||||||||43
1731101400000|2024-11-08 21:30:00|||||||||1
1731101430000|2024-11-08 21:30:30|||||||||2
1731101520000|2024-11-08 21:32:00|||||||||19
1731101550000|2024-11-08 21:32:30|||||||||2
1731101580000|2024-11-08 21:33:00|||||||||4
1731101690000|2024-11-08 21:34:50|||||||||1
1731101730000|2024-11-08 21:35:30|||||||||1
1731101830000|2024-11-08 21:37:10|||||||||4
1731102200000|2024-11-08 21:43:20|||||||||8
1731102270000|2024-11-08 21:44:30|||||||||25
1731102300000|2024-11-08 21:45:00|||||||||5
1731102360000|2024-11-08 21:46:00|||||||||1
1731102510000|2024-11-08 21:48:30|||||||||2
1731102520000|2024-11-08 21:48:40|||||||||1
1731102760000|2024-11-08 21:52:40|||||||||134
1731102810000|2024-11-08 21:53:30|||||||||8
1731102840000|2024-11-08 21:54:00|||||||||1
1731102950000|2024-11-08 21:55:50|||||||||3
1731103060000|2024-11-08 21:57:40|||||||||7
1731103070000|2024-11-08 21:57:50|||||||||4
1731103080000|2024-11-08 21:58:00|||||||||2
1731103140000|2024-11-08 21:59:00|||||||||9
1731103150000|2024-11-08 21:59:10|||||||||27
1731103160000|2024-11-08 21:59:20|||||||||14
1731103170000|2024-11-08 21:59:30|||||||||9
1731103190000|2024-11-08 21:59:50|||||||||587
1731279660000|2024-11-10 23:01:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|0
1731279700000|2024-11-10 23:01:40|15.69|15.53|15.7|15.54|15.7|15.54|15.69|15.53|4
1731279710000|2024-11-10 23:01:50|||||||||17
1731279720000|2024-11-10 23:02:00|||||||||17
1731279740000|2024-11-10 23:02:20|||||||||1
1731279750000|2024-11-10 23:02:30|||||||||1
1731279800000|2024-11-10 23:03:20|||||||||6
1731279840000|2024-11-10 23:04:00|||||||||1
1731279890000|2024-11-10 23:04:50|15.69|15.53|15.7|15.54|15.7|15.54|15.69|15.53|6
1731279900000|2024-11-10 23:05:00|||||||||1
1731279910000|2024-11-10 23:05:10|15.69|15.53|15.7|15.54|15.7|15.54|15.69|15.53|0
1731279920000|2024-11-10 23:05:20|15.69|15.53|15.7|15.54|15.7|15.54|15.69|15.53|3
1731279930000|2024-11-10 23:05:30|15.69|15.53|15.69|15.53|15.7|15.54|15.69|15.53|0
1731279950000|2024-11-10 23:05:50|15.7|15.54|15.69|15.53|15.7|15.54|15.69|15.53|0
1731279960000|2024-11-10 23:06:00|15.7|15.54|15.69|15.53|15.7|15.54|15.69|15.53|2
1731279970000|2024-11-10 23:06:10|||||||||5
1731279990000|2024-11-10 23:06:30|||||||||1
1731280010000|2024-11-10 23:06:50|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|1
1731280020000|2024-11-10 23:07:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731280030000|2024-11-10 23:07:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|0
1731280040000|2024-11-10 23:07:20|||||||||1
1731280060000|2024-11-10 23:07:40|||||||||1
1731280080000|2024-11-10 23:08:00|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|2
1731280090000|2024-11-10 23:08:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|2
1731280120000|2024-11-10 23:08:40|||||||||1
1731280140000|2024-11-10 23:09:00|||||||||1
1731280170000|2024-11-10 23:09:30|||||||||1
1731280190000|2024-11-10 23:09:50|||||||||10
1731280200000|2024-11-10 23:10:00|||||||||4
1731280210000|2024-11-10 23:10:10|||||||||2
1731280240000|2024-11-10 23:10:40|||||||||1
1731280270000|2024-11-10 23:11:10|||||||||1
1731280280000|2024-11-10 23:11:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|44
1731280300000|2024-11-10 23:11:40|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1731280310000|2024-11-10 23:11:50|||||||||1
1731280350000|2024-11-10 23:12:30|||||||||1
1731280370000|2024-11-10 23:12:50|||||||||1
1731280400000|2024-11-10 23:13:20|||||||||1
1731280420000|2024-11-10 23:13:40|||||||||1
1731280440000|2024-11-10 23:14:00|||||||||1
1731280460000|2024-11-10 23:14:20|||||||||4
1731280470000|2024-11-10 23:14:30|||||||||1
1731280490000|2024-11-10 23:14:50|||||||||2
1731280660000|2024-11-10 23:17:40|15.54|15.38|15.55|15.39|15.55|15.39|15.54|15.38|71
1731280670000|2024-11-10 23:17:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|29
1731280690000|2024-11-10 23:18:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|23
1731280770000|2024-11-10 23:19:30|||||||||4
1731280810000|2024-11-10 23:20:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|4
1731280840000|2024-11-10 23:20:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|152
1731280880000|2024-11-10 23:21:20|||||||||5
1731280940000|2024-11-10 23:22:20|||||||||1
1731281330000|2024-11-10 23:28:50|15.51|15.35|15.55|15.39|15.55|15.39|15.51|15.35|308
1731281380000|2024-11-10 23:29:40|||||||||1
1731281400000|2024-11-10 23:30:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|33
1731281410000|2024-11-10 23:30:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1731281430000|2024-11-10 23:30:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|1
1731281490000|2024-11-10 23:31:30|||||||||1
1731281550000|2024-11-10 23:32:30|||||||||1
1731281610000|2024-11-10 23:33:30|||||||||1
1731281670000|2024-11-10 23:34:30|||||||||1
1731281730000|2024-11-10 23:35:30|||||||||1
1731281790000|2024-11-10 23:36:30|||||||||1
1731281850000|2024-11-10 23:37:30|||||||||1
1731281910000|2024-11-10 23:38:30|||||||||1
1731281970000|2024-11-10 23:39:30|||||||||1
1731283230000|2024-11-11 00:00:30|||||||||1
1731283250000|2024-11-11 00:00:50|||||||||1
1731284100000|2024-11-11 00:15:00|||||||||5
1731284130000|2024-11-11 00:15:30|||||||||1
1731284610000|2024-11-11 00:23:30|||||||||4
1731285470000|2024-11-11 00:37:50|||||||||1
1731285840000|2024-11-11 00:44:00|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|0
1731285850000|2024-11-11 00:44:10|||||||||7
1731285910000|2024-11-11 00:45:10|||||||||11
1731286540000|2024-11-11 00:55:40|||||||||1
1731286750000|2024-11-11 00:59:10|||||||||1
1731286800000|2024-11-11 01:00:00|||||||||7
1731286820000|2024-11-11 01:00:20|||||||||23
1731287030000|2024-11-11 01:03:50|||||||||2
1731287050000|2024-11-11 01:04:10|||||||||1
1731287090000|2024-11-11 01:04:50|||||||||1
1731287150000|2024-11-11 01:05:50|||||||||1
1731287330000|2024-11-11 01:08:50|||||||||1
1731287980000|2024-11-11 01:19:40|||||||||1
1731287990000|2024-11-11 01:19:50|||||||||1
1731288240000|2024-11-11 01:24:00|||||||||2
1731288400000|2024-11-11 01:26:40|||||||||1
1731288570000|2024-11-11 01:29:30|||||||||9
1731288780000|2024-11-11 01:33:00|||||||||2
1731289020000|2024-11-11 01:37:00|||||||||1
1731289390000|2024-11-11 01:43:10|||||||||2
1731289480000|2024-11-11 01:44:40|||||||||1
1731289520000|2024-11-11 01:45:20|||||||||1
1731289640000|2024-11-11 01:47:20|||||||||1
1731290460000|2024-11-11 02:01:00|||||||||1
1731290750000|2024-11-11 02:05:50|||||||||1
1731291070000|2024-11-11 02:11:10|||||||||1
1731292720000|2024-11-11 02:38:40|||||||||1
1731292740000|2024-11-11 02:39:00|||||||||1
1731293000000|2024-11-11 02:43:20|||||||||11
1731295830000|2024-11-11 03:30:30|||||||||1
1731296950000|2024-11-11 03:49:10|||||||||2
1731298860000|2024-11-11 04:21:00|||||||||10
1731299090000|2024-11-11 04:24:50|||||||||2
1731299120000|2024-11-11 04:25:20|||||||||2
1731299390000|2024-11-11 04:29:50|||||||||3
1731299690000|2024-11-11 04:34:50|||||||||3
1731299990000|2024-11-11 04:39:50|||||||||2
1731300210000|2024-11-11 04:43:30|||||||||1
1731300290000|2024-11-11 04:44:50|||||||||2
1731300590000|2024-11-11 04:49:50|||||||||3
1731300890000|2024-11-11 04:54:50|||||||||2
1731301190000|2024-11-11 04:59:50|||||||||3
1731301490000|2024-11-11 05:04:50|||||||||2
1731301790000|2024-11-11 05:09:50|||||||||1
1731301980000|2024-11-11 05:13:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|27
1731302070000|2024-11-11 05:14:30|||||||||15
1731302080000|2024-11-11 05:14:40|||||||||1
1731302090000|2024-11-11 05:14:50|||||||||3
1731302140000|2024-11-11 05:15:40|||||||||1
1731302160000|2024-11-11 05:16:00|||||||||10
1731302250000|2024-11-11 05:17:30|||||||||6
1731302340000|2024-11-11 05:19:00|||||||||2
1731302390000|2024-11-11 05:19:50|||||||||1
1731302430000|2024-11-11 05:20:30|||||||||1
1731302690000|2024-11-11 05:24:50|||||||||3
1731302990000|2024-11-11 05:29:50|||||||||3
1731303220000|2024-11-11 05:33:40|||||||||1
1731303290000|2024-11-11 05:34:50|||||||||2
1731303590000|2024-11-11 05:39:50|||||||||1
1731303890000|2024-11-11 05:44:50|||||||||3
1731304300000|2024-11-11 05:51:40|||||||||2
1731304310000|2024-11-11 05:51:50|||||||||1
1731304790000|2024-11-11 05:59:50|||||||||1
1731305300000|2024-11-11 06:08:20|15.64|15.48|15.59|15.43|15.64|15.48|15.59|15.43|12
1731305390000|2024-11-11 06:09:50|||||||||4
1731305440000|2024-11-11 06:10:40|||||||||1
1731306400000|2024-11-11 06:26:40|||||||||4
1731306830000|2024-11-11 06:33:50|||||||||2
1731306970000|2024-11-11 06:36:10|||||||||1
1731308470000|2024-11-11 07:01:10|||||||||2
1731308580000|2024-11-11 07:03:00|||||||||2
1731308590000|2024-11-11 07:03:10|||||||||1
1731308800000|2024-11-11 07:06:40|||||||||5
1731308810000|2024-11-11 07:06:50|||||||||3
1731309000000|2024-11-11 07:10:00|||||||||1
1731309190000|2024-11-11 07:13:10|||||||||2
1731309240000|2024-11-11 07:14:00|||||||||1
1731309690000|2024-11-11 07:21:30|||||||||3
1731309810000|2024-11-11 07:23:30|||||||||2
1731309910000|2024-11-11 07:25:10|||||||||3
1731310190000|2024-11-11 07:29:50|||||||||1
1731310300000|2024-11-11 07:31:40|15.58|15.42|15.58|15.42|15.59|15.43|15.58|15.42|109
1731310310000|2024-11-11 07:31:50|||||||||21
1731310320000|2024-11-11 07:32:00|||||||||13
1731310330000|2024-11-11 07:32:10|||||||||14
1731310340000|2024-11-11 07:32:20|||||||||9
1731310350000|2024-11-11 07:32:30|||||||||11
1731310360000|2024-11-11 07:32:40|||||||||10
1731310370000|2024-11-11 07:32:50|||||||||7
1731310400000|2024-11-11 07:33:20|||||||||1
1731310420000|2024-11-11 07:33:40|||||||||1
1731310440000|2024-11-11 07:34:00|||||||||1
1731310500000|2024-11-11 07:35:00|||||||||1
1731310560000|2024-11-11 07:36:00|||||||||1
1731310920000|2024-11-11 07:42:00|||||||||1
1731310980000|2024-11-11 07:43:00|||||||||1
1731311040000|2024-11-11 07:44:00|||||||||1
1731311090000|2024-11-11 07:44:50|||||||||2
1731311110000|2024-11-11 07:45:10|||||||||1
1731311120000|2024-11-11 07:45:20|||||||||12
1731311180000|2024-11-11 07:46:20|||||||||31
1731311190000|2024-11-11 07:46:30|||||||||1
1731311240000|2024-11-11 07:47:20|||||||||1
1731311310000|2024-11-11 07:48:30|||||||||1
1731311390000|2024-11-11 07:49:50|||||||||3
1731311400000|2024-11-11 07:50:00|||||||||1
1731311460000|2024-11-11 07:51:00|||||||||1
1731311520000|2024-11-11 07:52:00|||||||||1
1731311590000|2024-11-11 07:53:10|||||||||1
1731311650000|2024-11-11 07:54:10|||||||||1
1731311690000|2024-11-11 07:54:50|||||||||1
1731311880000|2024-11-11 07:58:00|||||||||2
1731311990000|2024-11-11 07:59:50|||||||||1
1731312010000|2024-11-11 08:00:10|||||||||4
1731312060000|2024-11-11 08:01:00|||||||||3
1731312110000|2024-11-11 08:01:50|||||||||1
1731312290000|2024-11-11 08:04:50|||||||||2
1731312390000|2024-11-11 08:06:30|||||||||12
1731312470000|2024-11-11 08:07:50|||||||||1
1731312560000|2024-11-11 08:09:20|||||||||1
1731312890000|2024-11-11 08:14:50|||||||||3
1731312910000|2024-11-11 08:15:10|||||||||26
1731312970000|2024-11-11 08:16:10|||||||||1
1731313010000|2024-11-11 08:16:50|||||||||1
1731313020000|2024-11-11 08:17:00|||||||||1
1731313110000|2024-11-11 08:18:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|5
1731313200000|2024-11-11 08:20:00|||||||||23
1731313310000|2024-11-11 08:21:50|||||||||5
1731313380000|2024-11-11 08:23:00|||||||||3
1731313390000|2024-11-11 08:23:10|||||||||1
1731313600000|2024-11-11 08:26:40|||||||||1
1731313690000|2024-11-11 08:28:10|||||||||1
1731313790000|2024-11-11 08:29:50|||||||||5
1731313840000|2024-11-11 08:30:40|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|131
1731313940000|2024-11-11 08:32:20|||||||||2
1731313950000|2024-11-11 08:32:30|15.53|15.37|15.53|15.37|15.54|15.38|15.53|15.37|19
1731313960000|2024-11-11 08:32:40|||||||||1
1731313970000|2024-11-11 08:32:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1731314220000|2024-11-11 08:37:00|||||||||7
1731314240000|2024-11-11 08:37:20|||||||||2
1731314250000|2024-11-11 08:37:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|6
1731314280000|2024-11-11 08:38:00|||||||||7
1731314290000|2024-11-11 08:38:10|||||||||1
1731314300000|2024-11-11 08:38:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1731314330000|2024-11-11 08:38:50|||||||||2
1731314350000|2024-11-11 08:39:10|||||||||1
1731314540000|2024-11-11 08:42:20|||||||||1
1731314670000|2024-11-11 08:44:30|||||||||1
1731314730000|2024-11-11 08:45:30|||||||||1
1731314860000|2024-11-11 08:47:40|||||||||1
1731315000000|2024-11-11 08:50:00|||||||||2
1731315020000|2024-11-11 08:50:20|||||||||1
1731315030000|2024-11-11 08:50:30|||||||||1
1731315050000|2024-11-11 08:50:50|||||||||1
1731315060000|2024-11-11 08:51:00|||||||||1
1731315390000|2024-11-11 08:56:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|10
1731315610000|2024-11-11 09:00:10|||||||||107
1731315620000|2024-11-11 09:00:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|105
1731315770000|2024-11-11 09:02:50|||||||||4
1731316450000|2024-11-11 09:14:10|||||||||2
1731316580000|2024-11-11 09:16:20|||||||||1
1731316650000|2024-11-11 09:17:30|||||||||2
1731316720000|2024-11-11 09:18:40|||||||||1
1731316780000|2024-11-11 09:19:40|||||||||1
1731316860000|2024-11-11 09:21:00|||||||||2
1731316870000|2024-11-11 09:21:10|||||||||2
1731316900000|2024-11-11 09:21:40|||||||||2
1731316930000|2024-11-11 09:22:10|||||||||1
1731316980000|2024-11-11 09:23:00|||||||||30
1731316990000|2024-11-11 09:23:10|||||||||1
1731317060000|2024-11-11 09:24:20|||||||||1
1731317130000|2024-11-11 09:25:30|||||||||1
1731317200000|2024-11-11 09:26:40|||||||||1
1731317270000|2024-11-11 09:27:50|||||||||1
1731317350000|2024-11-11 09:29:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|46
1731317410000|2024-11-11 09:30:10|||||||||28
1731317510000|2024-11-11 09:31:50|||||||||1
1731317660000|2024-11-11 09:34:20|||||||||1
1731317780000|2024-11-11 09:36:20|||||||||3
1731317810000|2024-11-11 09:36:50|||||||||2
1731317840000|2024-11-11 09:37:20|||||||||2
1731317860000|2024-11-11 09:37:40|||||||||2
1731317880000|2024-11-11 09:38:00|||||||||1
1731317890000|2024-11-11 09:38:10|||||||||2
1731317910000|2024-11-11 09:38:30|||||||||3
1731317940000|2024-11-11 09:39:00|||||||||2
1731317970000|2024-11-11 09:39:30|||||||||2
1731317990000|2024-11-11 09:39:50|||||||||2
1731318020000|2024-11-11 09:40:20|||||||||2
1731318040000|2024-11-11 09:40:40|||||||||2
1731318070000|2024-11-11 09:41:10|||||||||2
1731318090000|2024-11-11 09:41:30|||||||||2
1731318130000|2024-11-11 09:42:10|||||||||2
1731318140000|2024-11-11 09:42:20|||||||||2
1731318180000|2024-11-11 09:43:00|||||||||2
1731318200000|2024-11-11 09:43:20|||||||||2
1731318230000|2024-11-11 09:43:50|||||||||2
1731318260000|2024-11-11 09:44:20|||||||||2
1731318300000|2024-11-11 09:45:00|||||||||2
1731318340000|2024-11-11 09:45:40|||||||||2
1731318370000|2024-11-11 09:46:10|||||||||2
1731318400000|2024-11-11 09:46:40|||||||||2
1731318450000|2024-11-11 09:47:30|||||||||2
1731318490000|2024-11-11 09:48:10|||||||||2
1731318530000|2024-11-11 09:48:50|||||||||2
1731318570000|2024-11-11 09:49:30|||||||||2
1731318590000|2024-11-11 09:49:50|||||||||1
1731318620000|2024-11-11 09:50:20|||||||||2
1731318780000|2024-11-11 09:53:00|||||||||81
1731318890000|2024-11-11 09:54:50|||||||||1
1731319100000|2024-11-11 09:58:20|||||||||1
1731319140000|2024-11-11 09:59:00|||||||||36
1731319190000|2024-11-11 09:59:50|||||||||1
1731319200000|2024-11-11 10:00:00|||||||||1
1731319210000|2024-11-11 10:00:10|||||||||1
1731319390000|2024-11-11 10:03:10|||||||||1
1731319420000|2024-11-11 10:03:40|||||||||4
1731319490000|2024-11-11 10:04:50|||||||||1
1731319580000|2024-11-11 10:06:20|||||||||1
1731319590000|2024-11-11 10:06:30|||||||||2
1731319640000|2024-11-11 10:07:20|||||||||1
1731319810000|2024-11-11 10:10:10|||||||||1
1731319930000|2024-11-11 10:12:10|||||||||1
1731320620000|2024-11-11 10:23:40|||||||||2
1731320630000|2024-11-11 10:23:50|||||||||1
1731321740000|2024-11-11 10:42:20|||||||||80
1731321750000|2024-11-11 10:42:30|||||||||16
1731322480000|2024-11-11 10:54:40|||||||||1
1731322520000|2024-11-11 10:55:20|||||||||1
1731322710000|2024-11-11 10:58:30|||||||||1
1731322750000|2024-11-11 10:59:10|||||||||2
1731322790000|2024-11-11 10:59:50|||||||||1
1731322870000|2024-11-11 11:01:10|||||||||30
1731322920000|2024-11-11 11:02:00|||||||||2
1731323040000|2024-11-11 11:04:00|||||||||1
1731323280000|2024-11-11 11:08:00|||||||||12
1731323340000|2024-11-11 11:09:00|||||||||1
1731323410000|2024-11-11 11:10:10|||||||||1
1731323450000|2024-11-11 11:10:50|||||||||12
1731323670000|2024-11-11 11:14:30|||||||||3
1731323800000|2024-11-11 11:16:40|||||||||48
1731324060000|2024-11-11 11:21:00|||||||||1
1731324200000|2024-11-11 11:23:20|||||||||1
1731324310000|2024-11-11 11:25:10|||||||||20
1731324340000|2024-11-11 11:25:40|||||||||1
1731324640000|2024-11-11 11:30:40|||||||||1
1731325160000|2024-11-11 11:39:20|||||||||1
1731325250000|2024-11-11 11:40:50|||||||||62
1731325460000|2024-11-11 11:44:20|||||||||1
1731325620000|2024-11-11 11:47:00|||||||||1
1731325630000|2024-11-11 11:47:10|||||||||56
1731325710000|2024-11-11 11:48:30|||||||||7
1731325770000|2024-11-11 11:49:30|||||||||1
1731325880000|2024-11-11 11:51:20|||||||||2
1731326000000|2024-11-11 11:53:20|||||||||50
1731326080000|2024-11-11 11:54:40|||||||||1
1731326450000|2024-11-11 12:00:50|||||||||1
1731326500000|2024-11-11 12:01:40|||||||||2
1731326630000|2024-11-11 12:03:50|||||||||5
1731326840000|2024-11-11 12:07:20|||||||||1
1731327010000|2024-11-11 12:10:10|||||||||109
1731327340000|2024-11-11 12:15:40|||||||||1
1731327350000|2024-11-11 12:15:50|||||||||1
1731327510000|2024-11-11 12:18:30|||||||||87
1731327520000|2024-11-11 12:18:40|||||||||126
1731327550000|2024-11-11 12:19:10|||||||||108
1731327910000|2024-11-11 12:25:10|||||||||1
1731327920000|2024-11-11 12:25:20|||||||||51
1731328090000|2024-11-11 12:28:10|||||||||6
1731328150000|2024-11-11 12:29:10|||||||||2
1731328200000|2024-11-11 12:30:00|||||||||1
1731328250000|2024-11-11 12:30:50|||||||||95
1731328320000|2024-11-11 12:32:00|||||||||2
1731328420000|2024-11-11 12:33:40|15.54|15.38|15.59|15.43|15.59|15.43|15.54|15.38|38
1731328440000|2024-11-11 12:34:00|15.58|15.42|15.59|15.43|15.59|15.43|15.58|15.42|43
1731328460000|2024-11-11 12:34:20|||||||||1
1731328480000|2024-11-11 12:34:40|||||||||158
1731328490000|2024-11-11 12:34:50|||||||||5
1731328510000|2024-11-11 12:35:10|||||||||2
1731328520000|2024-11-11 12:35:20|||||||||53
1731328550000|2024-11-11 12:35:50|||||||||14
1731328690000|2024-11-11 12:38:10|||||||||17
1731328770000|2024-11-11 12:39:30|||||||||1
1731328910000|2024-11-11 12:41:50|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|27
1731328920000|2024-11-11 12:42:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|49
1731329130000|2024-11-11 12:45:30|||||||||1
1731329330000|2024-11-11 12:48:50|||||||||6
1731329490000|2024-11-11 12:51:30|||||||||28
1731329510000|2024-11-11 12:51:50|||||||||1
1731329520000|2024-11-11 12:52:00|||||||||6
1731329560000|2024-11-11 12:52:40|||||||||1
1731329580000|2024-11-11 12:53:00|||||||||1
1731329640000|2024-11-11 12:54:00|||||||||1
1731329680000|2024-11-11 12:54:40|||||||||1
1731329750000|2024-11-11 12:55:50|||||||||54
1731329760000|2024-11-11 12:56:00|||||||||4
1731329800000|2024-11-11 12:56:40|||||||||2
1731329980000|2024-11-11 12:59:40|||||||||4
1731330030000|2024-11-11 13:00:30|||||||||1
1731330150000|2024-11-11 13:02:30|||||||||1
1731330180000|2024-11-11 13:03:00|||||||||6
1731330220000|2024-11-11 13:03:40|||||||||1
1731330280000|2024-11-11 13:04:40|||||||||3
1731330310000|2024-11-11 13:05:10|||||||||1
1731330360000|2024-11-11 13:06:00|||||||||1
1731330610000|2024-11-11 13:10:10|||||||||1
1731330880000|2024-11-11 13:14:40|||||||||1
1731331090000|2024-11-11 13:18:10|||||||||1
1731331200000|2024-11-11 13:20:00|||||||||4
1731331730000|2024-11-11 13:28:50|||||||||2
1731331810000|2024-11-11 13:30:10|||||||||7
1731331830000|2024-11-11 13:30:30|||||||||3
1731331860000|2024-11-11 13:31:00|||||||||1
1731331990000|2024-11-11 13:33:10|||||||||1
1731332010000|2024-11-11 13:33:30|||||||||1
1731332100000|2024-11-11 13:35:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|22
1731332110000|2024-11-11 13:35:10|||||||||8
1731332130000|2024-11-11 13:35:30|||||||||5
1731332150000|2024-11-11 13:35:50|||||||||1
1731332160000|2024-11-11 13:36:00|||||||||1
1731332190000|2024-11-11 13:36:30|||||||||2
1731332210000|2024-11-11 13:36:50|||||||||22
1731332220000|2024-11-11 13:37:00|||||||||3
1731332240000|2024-11-11 13:37:20|||||||||1
1731332260000|2024-11-11 13:37:40|||||||||1
1731332280000|2024-11-11 13:38:00|||||||||1
1731332450000|2024-11-11 13:40:50|||||||||4
1731332710000|2024-11-11 13:45:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|34
1731332720000|2024-11-11 13:45:20|||||||||6
1731332740000|2024-11-11 13:45:40|||||||||10
1731332760000|2024-11-11 13:46:00|||||||||1
1731332790000|2024-11-11 13:46:30|||||||||1
1731332880000|2024-11-11 13:48:00|||||||||15
1731332970000|2024-11-11 13:49:30|||||||||1
1731333190000|2024-11-11 13:53:10|||||||||1
1731333580000|2024-11-11 13:59:40|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|100
1731333590000|2024-11-11 13:59:50|||||||||13
1731333640000|2024-11-11 14:00:40|||||||||2
1731333710000|2024-11-11 14:01:50|||||||||10
1731333870000|2024-11-11 14:04:30|||||||||3
1731333970000|2024-11-11 14:06:10|||||||||1
1731333980000|2024-11-11 14:06:20|||||||||1
1731334300000|2024-11-11 14:11:40|||||||||1
1731334400000|2024-11-11 14:13:20|||||||||1
1731334680000|2024-11-11 14:18:00|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|47
1731334690000|2024-11-11 14:18:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|194
1731334700000|2024-11-11 14:18:20|||||||||39
1731334740000|2024-11-11 14:19:00|||||||||2
1731334750000|2024-11-11 14:19:10|||||||||2
1731334790000|2024-11-11 14:19:50|||||||||1
1731334810000|2024-11-11 14:20:10|||||||||241
1731334820000|2024-11-11 14:20:20|||||||||6
1731334850000|2024-11-11 14:20:50|||||||||2
1731334860000|2024-11-11 14:21:00|||||||||1
1731334870000|2024-11-11 14:21:10|||||||||1
1731334880000|2024-11-11 14:21:20|||||||||1
1731334900000|2024-11-11 14:21:40|||||||||1
1731334910000|2024-11-11 14:21:50|||||||||2
1731334920000|2024-11-11 14:22:00|||||||||1
1731334930000|2024-11-11 14:22:10|||||||||2
1731334940000|2024-11-11 14:22:20|||||||||2
1731334950000|2024-11-11 14:22:30|||||||||1
1731334960000|2024-11-11 14:22:40|||||||||3
1731334970000|2024-11-11 14:22:50|||||||||3
1731334980000|2024-11-11 14:23:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|10
1731335010000|2024-11-11 14:23:30|||||||||2
1731335060000|2024-11-11 14:24:20|15.64|15.48|15.63|15.47|15.64|15.48|15.63|15.47|89
1731335070000|2024-11-11 14:24:30|||||||||1
1731335100000|2024-11-11 14:25:00|||||||||1
1731335110000|2024-11-11 14:25:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|18
1731335120000|2024-11-11 14:25:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|55
1731335150000|2024-11-11 14:25:50|||||||||1
1731335160000|2024-11-11 14:26:00|||||||||1
1731335170000|2024-11-11 14:26:10|15.64|15.48|15.63|15.47|15.64|15.48|15.63|15.47|244
1731335200000|2024-11-11 14:26:40|||||||||1
1731335210000|2024-11-11 14:26:50|||||||||1
1731335220000|2024-11-11 14:27:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|60
1731335230000|2024-11-11 14:27:10|||||||||6
1731335240000|2024-11-11 14:27:20|||||||||3
1731335250000|2024-11-11 14:27:30|||||||||3
1731335260000|2024-11-11 14:27:40|||||||||5
1731335270000|2024-11-11 14:27:50|||||||||6
1731335280000|2024-11-11 14:28:00|||||||||3
1731335290000|2024-11-11 14:28:10|||||||||3
1731335310000|2024-11-11 14:28:30|||||||||3
1731335320000|2024-11-11 14:28:40|||||||||41
1731335330000|2024-11-11 14:28:50|||||||||7
1731335360000|2024-11-11 14:29:20|||||||||4
1731335400000|2024-11-11 14:30:00|||||||||6
1731335410000|2024-11-11 14:30:10|||||||||7
1731335420000|2024-11-11 14:30:20|||||||||5
1731335430000|2024-11-11 14:30:30|||||||||11
1731335440000|2024-11-11 14:30:40|||||||||20
1731335450000|2024-11-11 14:30:50|||||||||1
1731335460000|2024-11-11 14:31:00|||||||||67
1731335470000|2024-11-11 14:31:10|||||||||4
1731335480000|2024-11-11 14:31:20|||||||||36
1731335500000|2024-11-11 14:31:40|||||||||1
1731335510000|2024-11-11 14:31:50|||||||||2
1731335520000|2024-11-11 14:32:00|||||||||2
1731335530000|2024-11-11 14:32:10|15.63|15.47|15.59|15.43|15.63|15.47|15.59|15.43|343
1731335540000|2024-11-11 14:32:20|||||||||52
1731335560000|2024-11-11 14:32:40|||||||||22
1731335570000|2024-11-11 14:32:50|||||||||38
1731335580000|2024-11-11 14:33:00|||||||||45
1731335600000|2024-11-11 14:33:20|||||||||14
1731335610000|2024-11-11 14:33:30|||||||||7
1731335630000|2024-11-11 14:33:50|||||||||1
1731335640000|2024-11-11 14:34:00|||||||||35
1731335650000|2024-11-11 14:34:10|||||||||38
1731335670000|2024-11-11 14:34:30|||||||||1
1731335680000|2024-11-11 14:34:40|||||||||6
1731335690000|2024-11-11 14:34:50|||||||||8
1731335700000|2024-11-11 14:35:00|||||||||27
1731335710000|2024-11-11 14:35:10|||||||||46
1731335720000|2024-11-11 14:35:20|||||||||2
1731335730000|2024-11-11 14:35:30|||||||||3
1731335740000|2024-11-11 14:35:40|||||||||1
1731335770000|2024-11-11 14:36:10|||||||||22
1731335790000|2024-11-11 14:36:30|||||||||122
1731335800000|2024-11-11 14:36:40|||||||||29
1731335830000|2024-11-11 14:37:10|||||||||5
1731335840000|2024-11-11 14:37:20|||||||||2
1731335850000|2024-11-11 14:37:30|||||||||2
1731335860000|2024-11-11 14:37:40|||||||||14
1731335870000|2024-11-11 14:37:50|||||||||1
1731335880000|2024-11-11 14:38:00|15.57|15.41|15.59|15.43|15.59|15.43|15.57|15.41|7
1731335890000|2024-11-11 14:38:10|15.57|15.41|15.59|15.43|15.59|15.43|15.57|15.41|8
1731335910000|2024-11-11 14:38:30|||||||||2
1731335920000|2024-11-11 14:38:40|||||||||1
1731335930000|2024-11-11 14:38:50|||||||||159
1731335940000|2024-11-11 14:39:00|||||||||107
1731335950000|2024-11-11 14:39:10|||||||||8
1731335970000|2024-11-11 14:39:30|||||||||36
1731335980000|2024-11-11 14:39:40|||||||||32
1731335990000|2024-11-11 14:39:50|||||||||4
1731336000000|2024-11-11 14:40:00|||||||||25
1731336010000|2024-11-11 14:40:10|||||||||3
1731336020000|2024-11-11 14:40:20|||||||||1
1731336030000|2024-11-11 14:40:30|||||||||1
1731336050000|2024-11-11 14:40:50|||||||||6
1731336060000|2024-11-11 14:41:00|||||||||26
1731336070000|2024-11-11 14:41:10|||||||||6
1731336080000|2024-11-11 14:41:20|||||||||203
1731336090000|2024-11-11 14:41:30|||||||||4
1731336100000|2024-11-11 14:41:40|||||||||10
1731336110000|2024-11-11 14:41:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|116
1731336120000|2024-11-11 14:42:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|310
1731336130000|2024-11-11 14:42:10|||||||||126
1731336140000|2024-11-11 14:42:20|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|40
1731336160000|2024-11-11 14:42:40|||||||||40
1731336170000|2024-11-11 14:42:50|||||||||104
1731336180000|2024-11-11 14:43:00|||||||||27
1731336190000|2024-11-11 14:43:10|||||||||5
1731336200000|2024-11-11 14:43:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|357
1731336210000|2024-11-11 14:43:30|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|301
1731336220000|2024-11-11 14:43:40|||||||||19
1731336230000|2024-11-11 14:43:50|||||||||12
1731336240000|2024-11-11 14:44:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|84
1731336250000|2024-11-11 14:44:10|||||||||8
1731336260000|2024-11-11 14:44:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731336280000|2024-11-11 14:44:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|2
1731336300000|2024-11-11 14:45:00|||||||||1
1731336350000|2024-11-11 14:45:50|||||||||3
1731336360000|2024-11-11 14:46:00|||||||||193
1731336400000|2024-11-11 14:46:40|||||||||22
1731336410000|2024-11-11 14:46:50|||||||||26
1731336430000|2024-11-11 14:47:10|||||||||2
1731336440000|2024-11-11 14:47:20|||||||||5
1731336450000|2024-11-11 14:47:30|||||||||21
1731336460000|2024-11-11 14:47:40|||||||||239
1731336470000|2024-11-11 14:47:50|||||||||84
1731336480000|2024-11-11 14:48:00|||||||||50
1731336520000|2024-11-11 14:48:40|||||||||326
1731336530000|2024-11-11 14:48:50|15.75|15.59|15.71|15.55|15.75|15.59|15.71|15.55|693
1731336540000|2024-11-11 14:49:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|9
1731336570000|2024-11-11 14:49:30|||||||||17
1731336580000|2024-11-11 14:49:40|||||||||40
1731336590000|2024-11-11 14:49:50|15.68|15.52|15.66|15.5|15.68|15.52|15.66|15.5|131
1731336600000|2024-11-11 14:50:00|15.65|15.49|15.65|15.49|15.66|15.5|15.65|15.49|41
1731336610000|2024-11-11 14:50:10|||||||||12
1731336620000|2024-11-11 14:50:20|||||||||27
1731336630000|2024-11-11 14:50:30|||||||||5
1731336640000|2024-11-11 14:50:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|6
1731336650000|2024-11-11 14:50:50|||||||||1
1731336660000|2024-11-11 14:51:00|||||||||1
1731336670000|2024-11-11 14:51:10|||||||||19
1731336690000|2024-11-11 14:51:30|||||||||1
1731336720000|2024-11-11 14:52:00|||||||||1
1731336730000|2024-11-11 14:52:10|||||||||1
1731336740000|2024-11-11 14:52:20|||||||||1
1731336760000|2024-11-11 14:52:40|||||||||2
1731336770000|2024-11-11 14:52:50|||||||||1
1731336780000|2024-11-11 14:53:00|||||||||1
1731336790000|2024-11-11 14:53:10|||||||||3
1731336810000|2024-11-11 14:53:30|||||||||1
1731336840000|2024-11-11 14:54:00|||||||||1
1731336850000|2024-11-11 14:54:10|||||||||5
1731336860000|2024-11-11 14:54:20|15.71|15.55|15.7|15.54|15.71|15.55|15.7|15.54|52
1731336890000|2024-11-11 14:54:50|||||||||3
1731336900000|2024-11-11 14:55:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|46
1731336910000|2024-11-11 14:55:10|||||||||1
1731336920000|2024-11-11 14:55:20|||||||||59
1731336940000|2024-11-11 14:55:40|||||||||10
1731336950000|2024-11-11 14:55:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|31
1731336960000|2024-11-11 14:56:00|||||||||12
1731336990000|2024-11-11 14:56:30|||||||||16
1731337010000|2024-11-11 14:56:50|||||||||31
1731337020000|2024-11-11 14:57:00|||||||||4
1731337030000|2024-11-11 14:57:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|52
1731337040000|2024-11-11 14:57:20|||||||||3
1731337050000|2024-11-11 14:57:30|||||||||94
1731337060000|2024-11-11 14:57:40|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|30
1731337070000|2024-11-11 14:57:50|||||||||307
1731337080000|2024-11-11 14:58:00|||||||||74
1731337090000|2024-11-11 14:58:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|156
1731337100000|2024-11-11 14:58:20|||||||||33
1731337110000|2024-11-11 14:58:30|||||||||12
1731337130000|2024-11-11 14:58:50|||||||||1
1731337140000|2024-11-11 14:59:00|||||||||11
1731337150000|2024-11-11 14:59:10|||||||||8
1731337180000|2024-11-11 14:59:40|||||||||2
1731337190000|2024-11-11 14:59:50|||||||||1
1731337200000|2024-11-11 15:00:00|15.75|15.59|15.75|15.59|15.76|15.6|15.75|15.59|205
1731337210000|2024-11-11 15:00:10|||||||||7
1731337220000|2024-11-11 15:00:20|||||||||2
1731337230000|2024-11-11 15:00:30|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|29
1731337250000|2024-11-11 15:00:50|||||||||47
1731337260000|2024-11-11 15:01:00|||||||||18
1731337270000|2024-11-11 15:01:10|||||||||45
1731337280000|2024-11-11 15:01:20|||||||||8
1731337290000|2024-11-11 15:01:30|||||||||1
1731337300000|2024-11-11 15:01:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|121
1731337310000|2024-11-11 15:01:50|||||||||3
1731337320000|2024-11-11 15:02:00|||||||||4
1731337330000|2024-11-11 15:02:10|||||||||5
1731337340000|2024-11-11 15:02:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|17
1731337350000|2024-11-11 15:02:30|||||||||2
1731337360000|2024-11-11 15:02:40|||||||||1
1731337370000|2024-11-11 15:02:50|||||||||16
1731337380000|2024-11-11 15:03:00|||||||||4
1731337390000|2024-11-11 15:03:10|||||||||4
1731337400000|2024-11-11 15:03:20|||||||||17
1731337410000|2024-11-11 15:03:30|||||||||8
1731337430000|2024-11-11 15:03:50|||||||||45
1731337440000|2024-11-11 15:04:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|19
1731337450000|2024-11-11 15:04:10|||||||||3
1731337460000|2024-11-11 15:04:20|||||||||1
1731337470000|2024-11-11 15:04:30|||||||||7
1731337480000|2024-11-11 15:04:40|||||||||11
1731337490000|2024-11-11 15:04:50|||||||||9
1731337500000|2024-11-11 15:05:00|||||||||5
1731337510000|2024-11-11 15:05:10|||||||||1
1731337520000|2024-11-11 15:05:20|||||||||19
1731337530000|2024-11-11 15:05:30|||||||||5
1731337540000|2024-11-11 15:05:40|||||||||1
1731337550000|2024-11-11 15:05:50|||||||||5
1731337560000|2024-11-11 15:06:00|||||||||19
1731337580000|2024-11-11 15:06:20|||||||||6
1731337590000|2024-11-11 15:06:30|||||||||3
1731337600000|2024-11-11 15:06:40|||||||||12
1731337610000|2024-11-11 15:06:50|||||||||5
1731337620000|2024-11-11 15:07:00|||||||||5
1731337630000|2024-11-11 15:07:10|||||||||17
1731337640000|2024-11-11 15:07:20|||||||||47
1731337650000|2024-11-11 15:07:30|||||||||6
1731337670000|2024-11-11 15:07:50|||||||||31
1731337680000|2024-11-11 15:08:00|||||||||3
1731337700000|2024-11-11 15:08:20|||||||||12
1731337710000|2024-11-11 15:08:30|||||||||15
1731337720000|2024-11-11 15:08:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|8
1731337730000|2024-11-11 15:08:50|||||||||3
1731337740000|2024-11-11 15:09:00|||||||||3
1731337750000|2024-11-11 15:09:10|||||||||11
1731337760000|2024-11-11 15:09:20|||||||||9
1731337770000|2024-11-11 15:09:30|||||||||1
1731337780000|2024-11-11 15:09:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|34
1731337790000|2024-11-11 15:09:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|56
1731337800000|2024-11-11 15:10:00|||||||||22
1731337820000|2024-11-11 15:10:20|15.65|15.49|15.6|15.44|15.65|15.49|15.6|15.44|10
1731337830000|2024-11-11 15:10:30|||||||||1
1731337840000|2024-11-11 15:10:40|||||||||1
1731337860000|2024-11-11 15:11:00|||||||||118
1731337870000|2024-11-11 15:11:10|||||||||24
1731337880000|2024-11-11 15:11:20|||||||||5
1731337890000|2024-11-11 15:11:30|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|40
1731337900000|2024-11-11 15:11:40|||||||||5
1731337920000|2024-11-11 15:12:00|||||||||197
1731337930000|2024-11-11 15:12:10|||||||||1
1731337940000|2024-11-11 15:12:20|||||||||4
1731337950000|2024-11-11 15:12:30|||||||||8
1731337970000|2024-11-11 15:12:50|||||||||23
1731337980000|2024-11-11 15:13:00|||||||||24
1731337990000|2024-11-11 15:13:10|||||||||19
1731338000000|2024-11-11 15:13:20|||||||||53
1731338010000|2024-11-11 15:13:30|||||||||51
1731338040000|2024-11-11 15:14:00|||||||||14
1731338050000|2024-11-11 15:14:10|||||||||12
1731338070000|2024-11-11 15:14:30|||||||||1
1731338080000|2024-11-11 15:14:40|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|53
1731338090000|2024-11-11 15:14:50|||||||||3
1731338100000|2024-11-11 15:15:00|||||||||4
1731338110000|2024-11-11 15:15:10|||||||||10
1731338120000|2024-11-11 15:15:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|18
1731338130000|2024-11-11 15:15:30|||||||||4
1731338140000|2024-11-11 15:15:40|||||||||2
1731338150000|2024-11-11 15:15:50|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|24
1731338160000|2024-11-11 15:16:00|||||||||37
1731338170000|2024-11-11 15:16:10|||||||||6
1731338180000|2024-11-11 15:16:20|||||||||39
1731338190000|2024-11-11 15:16:30|15.57|15.41|15.55|15.39|15.59|15.43|15.55|15.39|46
1731338200000|2024-11-11 15:16:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|37
1731338210000|2024-11-11 15:16:50|||||||||28
1731338220000|2024-11-11 15:17:00|||||||||1
1731338230000|2024-11-11 15:17:10|||||||||15
1731338240000|2024-11-11 15:17:20|||||||||15
1731338250000|2024-11-11 15:17:30|||||||||6
1731338260000|2024-11-11 15:17:40|||||||||2
1731338270000|2024-11-11 15:17:50|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|91
1731338280000|2024-11-11 15:18:00|||||||||6
1731338290000|2024-11-11 15:18:10|||||||||35
1731338300000|2024-11-11 15:18:20|||||||||1
1731338310000|2024-11-11 15:18:30|||||||||1
1731338320000|2024-11-11 15:18:40|||||||||13
1731338330000|2024-11-11 15:18:50|||||||||4
1731338340000|2024-11-11 15:19:00|||||||||5
1731338350000|2024-11-11 15:19:10|||||||||17
1731338360000|2024-11-11 15:19:20|||||||||5
1731338370000|2024-11-11 15:19:30|||||||||2
1731338380000|2024-11-11 15:19:40|||||||||6
1731338390000|2024-11-11 15:19:50|||||||||21
1731338400000|2024-11-11 15:20:00|||||||||160
1731338410000|2024-11-11 15:20:10|||||||||57
1731338420000|2024-11-11 15:20:20|||||||||12
1731338430000|2024-11-11 15:20:30|||||||||7
1731338440000|2024-11-11 15:20:40|||||||||2
1731338450000|2024-11-11 15:20:50|||||||||3
1731338460000|2024-11-11 15:21:00|||||||||27
1731338470000|2024-11-11 15:21:10|||||||||8
1731338480000|2024-11-11 15:21:20|||||||||1
1731338490000|2024-11-11 15:21:30|||||||||13
1731338500000|2024-11-11 15:21:40|||||||||5
1731338510000|2024-11-11 15:21:50|||||||||4
1731338520000|2024-11-11 15:22:00|||||||||10
1731338530000|2024-11-11 15:22:10|||||||||14
1731338540000|2024-11-11 15:22:20|15.6|15.44|15.55|15.39|15.6|15.44|15.55|15.39|197
1731338550000|2024-11-11 15:22:30|||||||||3
1731338560000|2024-11-11 15:22:40|||||||||11
1731338570000|2024-11-11 15:22:50|||||||||11
1731338580000|2024-11-11 15:23:00|||||||||18
1731338590000|2024-11-11 15:23:10|||||||||7
1731338600000|2024-11-11 15:23:20|||||||||25
1731338610000|2024-11-11 15:23:30|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|25
1731338620000|2024-11-11 15:23:40|||||||||4
1731338630000|2024-11-11 15:23:50|||||||||23
1731338640000|2024-11-11 15:24:00|||||||||4
1731338650000|2024-11-11 15:24:10|||||||||4
1731338660000|2024-11-11 15:24:20|||||||||14
1731338670000|2024-11-11 15:24:30|||||||||19
1731338680000|2024-11-11 15:24:40|||||||||4
1731338690000|2024-11-11 15:24:50|||||||||18
1731338700000|2024-11-11 15:25:00|||||||||19
1731338710000|2024-11-11 15:25:10|||||||||4
1731338720000|2024-11-11 15:25:20|||||||||3
1731338730000|2024-11-11 15:25:30|||||||||24
1731338740000|2024-11-11 15:25:40|||||||||15
1731338750000|2024-11-11 15:25:50|||||||||20
1731338760000|2024-11-11 15:26:00|||||||||6
1731338770000|2024-11-11 15:26:10|||||||||4
1731338780000|2024-11-11 15:26:20|||||||||23
1731338790000|2024-11-11 15:26:30|||||||||3
1731338800000|2024-11-11 15:26:40|||||||||68
1731338810000|2024-11-11 15:26:50|||||||||1
1731338820000|2024-11-11 15:27:00|||||||||21
1731338830000|2024-11-11 15:27:10|||||||||6
1731338850000|2024-11-11 15:27:30|||||||||2
1731338860000|2024-11-11 15:27:40|||||||||2
1731338870000|2024-11-11 15:27:50|||||||||14
1731338880000|2024-11-11 15:28:00|||||||||10
1731338890000|2024-11-11 15:28:10|||||||||6
1731338900000|2024-11-11 15:28:20|||||||||10
1731338910000|2024-11-11 15:28:30|||||||||2
1731338920000|2024-11-11 15:28:40|||||||||4
1731338930000|2024-11-11 15:28:50|||||||||13
1731338940000|2024-11-11 15:29:00|||||||||9
1731338950000|2024-11-11 15:29:10|||||||||5
1731338960000|2024-11-11 15:29:20|||||||||4
1731338970000|2024-11-11 15:29:30|||||||||5
1731338980000|2024-11-11 15:29:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|21
1731338990000|2024-11-11 15:29:50|||||||||5
1731339000000|2024-11-11 15:30:00|||||||||30
1731339010000|2024-11-11 15:30:10|||||||||12
1731339030000|2024-11-11 15:30:30|||||||||48
1731339040000|2024-11-11 15:30:40|||||||||41
1731339050000|2024-11-11 15:30:50|||||||||8
1731339060000|2024-11-11 15:31:00|||||||||1
1731339070000|2024-11-11 15:31:10|||||||||3
1731339080000|2024-11-11 15:31:20|||||||||1
1731339110000|2024-11-11 15:31:50|||||||||11
1731339130000|2024-11-11 15:32:10|||||||||43
1731339140000|2024-11-11 15:32:20|||||||||3
1731339150000|2024-11-11 15:32:30|||||||||1
1731339160000|2024-11-11 15:32:40|||||||||32
1731339170000|2024-11-11 15:32:50|||||||||6
1731339180000|2024-11-11 15:33:00|||||||||2
1731339190000|2024-11-11 15:33:10|||||||||17
1731339200000|2024-11-11 15:33:20|||||||||3
1731339210000|2024-11-11 15:33:30|||||||||1
1731339220000|2024-11-11 15:33:40|||||||||10
1731339230000|2024-11-11 15:33:50|||||||||27
1731339240000|2024-11-11 15:34:00|||||||||13
1731339250000|2024-11-11 15:34:10|||||||||4
1731339270000|2024-11-11 15:34:30|||||||||3
1731339280000|2024-11-11 15:34:40|||||||||22
1731339290000|2024-11-11 15:34:50|||||||||5
1731339310000|2024-11-11 15:35:10|||||||||5
1731339320000|2024-11-11 15:35:20|||||||||2
1731339340000|2024-11-11 15:35:40|||||||||1
1731339350000|2024-11-11 15:35:50|||||||||7
1731339360000|2024-11-11 15:36:00|||||||||1
1731339370000|2024-11-11 15:36:10|||||||||3
1731339380000|2024-11-11 15:36:20|||||||||2
1731339390000|2024-11-11 15:36:30|||||||||2
1731339410000|2024-11-11 15:36:50|||||||||24
1731339420000|2024-11-11 15:37:00|||||||||5
1731339430000|2024-11-11 15:37:10|||||||||4
1731339440000|2024-11-11 15:37:20|||||||||1
1731339450000|2024-11-11 15:37:30|||||||||2
1731339460000|2024-11-11 15:37:40|||||||||6
1731339470000|2024-11-11 15:37:50|||||||||2
1731339490000|2024-11-11 15:38:10|||||||||3
1731339500000|2024-11-11 15:38:20|||||||||1
1731339510000|2024-11-11 15:38:30|||||||||3
1731339520000|2024-11-11 15:38:40|||||||||6
1731339530000|2024-11-11 15:38:50|||||||||5
1731339540000|2024-11-11 15:39:00|||||||||3
1731339550000|2024-11-11 15:39:10|||||||||3
1731339560000|2024-11-11 15:39:20|||||||||8
1731339570000|2024-11-11 15:39:30|||||||||3
1731339580000|2024-11-11 15:39:40|||||||||4
1731339590000|2024-11-11 15:39:50|||||||||4
1731339600000|2024-11-11 15:40:00|15.56|15.4|15.6|15.44|15.6|15.44|15.56|15.4|699
1731339610000|2024-11-11 15:40:10|||||||||2
1731339620000|2024-11-11 15:40:20|||||||||2
1731339630000|2024-11-11 15:40:30|||||||||1
1731339640000|2024-11-11 15:40:40|||||||||6
1731339650000|2024-11-11 15:40:50|||||||||2
1731339660000|2024-11-11 15:41:00|||||||||1
1731339670000|2024-11-11 15:41:10|||||||||2
1731339680000|2024-11-11 15:41:20|||||||||5
1731339690000|2024-11-11 15:41:30|||||||||5
1731339700000|2024-11-11 15:41:40|||||||||8
1731339710000|2024-11-11 15:41:50|||||||||3
1731339720000|2024-11-11 15:42:00|||||||||8
1731339730000|2024-11-11 15:42:10|||||||||3
1731339740000|2024-11-11 15:42:20|||||||||7
1731339750000|2024-11-11 15:42:30|||||||||61
1731339760000|2024-11-11 15:42:40|||||||||16
1731339770000|2024-11-11 15:42:50|||||||||3
1731339780000|2024-11-11 15:43:00|||||||||3
1731339790000|2024-11-11 15:43:10|||||||||3
1731339800000|2024-11-11 15:43:20|||||||||7
1731339820000|2024-11-11 15:43:40|||||||||25
1731339830000|2024-11-11 15:43:50|||||||||2
1731339850000|2024-11-11 15:44:10|||||||||3
1731339860000|2024-11-11 15:44:20|||||||||2
1731339870000|2024-11-11 15:44:30|||||||||1
1731339880000|2024-11-11 15:44:40|||||||||4
1731339890000|2024-11-11 15:44:50|||||||||8
1731339900000|2024-11-11 15:45:00|||||||||2
1731339910000|2024-11-11 15:45:10|||||||||2
1731339920000|2024-11-11 15:45:20|||||||||3
1731339930000|2024-11-11 15:45:30|||||||||5
1731339960000|2024-11-11 15:46:00|||||||||2
1731339980000|2024-11-11 15:46:20|||||||||3
1731339990000|2024-11-11 15:46:30|||||||||6
1731340000000|2024-11-11 15:46:40|||||||||2
1731340020000|2024-11-11 15:47:00|||||||||19
1731340030000|2024-11-11 15:47:10|||||||||5
1731340040000|2024-11-11 15:47:20|||||||||3
1731340050000|2024-11-11 15:47:30|||||||||5
1731340060000|2024-11-11 15:47:40|||||||||4
1731340080000|2024-11-11 15:48:00|||||||||1
1731340090000|2024-11-11 15:48:10|||||||||1
1731340100000|2024-11-11 15:48:20|||||||||25
1731340110000|2024-11-11 15:48:30|||||||||4
1731340120000|2024-11-11 15:48:40|||||||||3
1731340130000|2024-11-11 15:48:50|||||||||3
1731340140000|2024-11-11 15:49:00|||||||||1
1731340160000|2024-11-11 15:49:20|||||||||4
1731340170000|2024-11-11 15:49:30|||||||||10
1731340180000|2024-11-11 15:49:40|||||||||3
1731340190000|2024-11-11 15:49:50|||||||||6
1731340200000|2024-11-11 15:50:00|||||||||1
1731340210000|2024-11-11 15:50:10|||||||||2
1731340220000|2024-11-11 15:50:20|||||||||5
1731340230000|2024-11-11 15:50:30|||||||||10
1731340240000|2024-11-11 15:50:40|||||||||3
1731340250000|2024-11-11 15:50:50|||||||||4
1731340260000|2024-11-11 15:51:00|||||||||4
1731340270000|2024-11-11 15:51:10|||||||||6
1731340280000|2024-11-11 15:51:20|||||||||4
1731340290000|2024-11-11 15:51:30|||||||||8
1731340300000|2024-11-11 15:51:40|||||||||3
1731340310000|2024-11-11 15:51:50|||||||||1
1731340320000|2024-11-11 15:52:00|||||||||4
1731340330000|2024-11-11 15:52:10|||||||||2
1731340340000|2024-11-11 15:52:20|||||||||2
1731340350000|2024-11-11 15:52:30|||||||||5
1731340360000|2024-11-11 15:52:40|||||||||2
1731340370000|2024-11-11 15:52:50|||||||||2
1731340390000|2024-11-11 15:53:10|||||||||2
1731340400000|2024-11-11 15:53:20|||||||||6
1731340410000|2024-11-11 15:53:30|||||||||4
1731340420000|2024-11-11 15:53:40|||||||||6
1731340430000|2024-11-11 15:53:50|||||||||1
1731340440000|2024-11-11 15:54:00|||||||||6
1731340450000|2024-11-11 15:54:10|||||||||2
1731340460000|2024-11-11 15:54:20|||||||||4
1731340470000|2024-11-11 15:54:30|||||||||3
1731340480000|2024-11-11 15:54:40|||||||||23
1731340490000|2024-11-11 15:54:50|||||||||2
1731340510000|2024-11-11 15:55:10|||||||||5
1731340520000|2024-11-11 15:55:20|||||||||6
1731340530000|2024-11-11 15:55:30|15.56|15.4|15.55|15.39|15.56|15.4|15.55|15.39|3
1731340540000|2024-11-11 15:55:40|||||||||3
1731340550000|2024-11-11 15:55:50|||||||||23
1731340570000|2024-11-11 15:56:10|||||||||2
1731340580000|2024-11-11 15:56:20|||||||||6
1731340590000|2024-11-11 15:56:30|||||||||4
1731340600000|2024-11-11 15:56:40|||||||||1
1731340610000|2024-11-11 15:56:50|||||||||12
1731340620000|2024-11-11 15:57:00|||||||||3
1731340630000|2024-11-11 15:57:10|||||||||1
1731340640000|2024-11-11 15:57:20|||||||||8
1731340650000|2024-11-11 15:57:30|||||||||8
1731340660000|2024-11-11 15:57:40|||||||||3
1731340670000|2024-11-11 15:57:50|||||||||2
1731340680000|2024-11-11 15:58:00|||||||||3
1731340700000|2024-11-11 15:58:20|||||||||6
1731340710000|2024-11-11 15:58:30|||||||||3
1731340720000|2024-11-11 15:58:40|||||||||6
1731340730000|2024-11-11 15:58:50|||||||||1
1731340740000|2024-11-11 15:59:00|||||||||1
1731340750000|2024-11-11 15:59:10|||||||||1
1731340760000|2024-11-11 15:59:20|||||||||9
1731340780000|2024-11-11 15:59:40|||||||||1
1731340790000|2024-11-11 15:59:50|||||||||4
1731340810000|2024-11-11 16:00:10|||||||||5
1731340820000|2024-11-11 16:00:20|||||||||8
1731340830000|2024-11-11 16:00:30|||||||||4
1731340840000|2024-11-11 16:00:40|||||||||2
1731340850000|2024-11-11 16:00:50|||||||||2
1731340860000|2024-11-11 16:01:00|||||||||1
1731340870000|2024-11-11 16:01:10|||||||||15
1731340880000|2024-11-11 16:01:20|||||||||3
1731340900000|2024-11-11 16:01:40|||||||||3
1731340910000|2024-11-11 16:01:50|||||||||4
1731340920000|2024-11-11 16:02:00|||||||||3
1731340930000|2024-11-11 16:02:10|||||||||5
1731340940000|2024-11-11 16:02:20|||||||||2
1731340950000|2024-11-11 16:02:30|||||||||1
1731340960000|2024-11-11 16:02:40|||||||||8
1731340970000|2024-11-11 16:02:50|||||||||1
1731340980000|2024-11-11 16:03:00|||||||||2
1731340990000|2024-11-11 16:03:10|||||||||5
1731341000000|2024-11-11 16:03:20|||||||||5
1731341010000|2024-11-11 16:03:30|||||||||5
1731341020000|2024-11-11 16:03:40|||||||||6
1731341030000|2024-11-11 16:03:50|||||||||2
1731341040000|2024-11-11 16:04:00|||||||||2
1731341050000|2024-11-11 16:04:10|||||||||4
1731341060000|2024-11-11 16:04:20|||||||||3
1731341070000|2024-11-11 16:04:30|||||||||3
1731341080000|2024-11-11 16:04:40|||||||||4
1731341090000|2024-11-11 16:04:50|||||||||1
1731341100000|2024-11-11 16:05:00|||||||||9
1731341110000|2024-11-11 16:05:10|||||||||8
1731341120000|2024-11-11 16:05:20|||||||||4
1731341140000|2024-11-11 16:05:40|||||||||4
1731341150000|2024-11-11 16:05:50|||||||||6
1731341160000|2024-11-11 16:06:00|||||||||7
1731341170000|2024-11-11 16:06:10|||||||||9
1731341190000|2024-11-11 16:06:30|||||||||4
1731341200000|2024-11-11 16:06:40|||||||||11
1731341210000|2024-11-11 16:06:50|||||||||12
1731341220000|2024-11-11 16:07:00|||||||||1
1731341230000|2024-11-11 16:07:10|||||||||8
1731341240000|2024-11-11 16:07:20|||||||||1
1731341250000|2024-11-11 16:07:30|||||||||7
1731341260000|2024-11-11 16:07:40|||||||||5
1731341270000|2024-11-11 16:07:50|||||||||1
1731341280000|2024-11-11 16:08:00|||||||||5
1731341290000|2024-11-11 16:08:10|||||||||5
1731341300000|2024-11-11 16:08:20|||||||||16
1731341310000|2024-11-11 16:08:30|||||||||1
1731341320000|2024-11-11 16:08:40|||||||||5
1731341330000|2024-11-11 16:08:50|||||||||6
1731341340000|2024-11-11 16:09:00|||||||||174
1731341350000|2024-11-11 16:09:10|||||||||6
1731341360000|2024-11-11 16:09:20|||||||||1
1731341370000|2024-11-11 16:09:30|||||||||4
1731341380000|2024-11-11 16:09:40|||||||||2
1731341390000|2024-11-11 16:09:50|||||||||3
1731341400000|2024-11-11 16:10:00|||||||||11
1731341420000|2024-11-11 16:10:20|||||||||2
1731341430000|2024-11-11 16:10:30|||||||||2
1731341440000|2024-11-11 16:10:40|||||||||4
1731341450000|2024-11-11 16:10:50|||||||||3
1731341460000|2024-11-11 16:11:00|||||||||5
1731341470000|2024-11-11 16:11:10|||||||||1
1731341490000|2024-11-11 16:11:30|||||||||8
1731341500000|2024-11-11 16:11:40|||||||||3
1731341510000|2024-11-11 16:11:50|||||||||2
1731341520000|2024-11-11 16:12:00|||||||||15
1731341530000|2024-11-11 16:12:10|||||||||10
1731341540000|2024-11-11 16:12:20|||||||||2
1731341550000|2024-11-11 16:12:30|||||||||2
1731341560000|2024-11-11 16:12:40|||||||||15
1731341570000|2024-11-11 16:12:50|||||||||8
1731341580000|2024-11-11 16:13:00|||||||||17
1731341590000|2024-11-11 16:13:10|||||||||3
1731341600000|2024-11-11 16:13:20|||||||||6
1731341620000|2024-11-11 16:13:40|||||||||2
1731341630000|2024-11-11 16:13:50|||||||||4
1731341640000|2024-11-11 16:14:00|||||||||9
1731341650000|2024-11-11 16:14:10|||||||||3
1731341660000|2024-11-11 16:14:20|||||||||6
1731341680000|2024-11-11 16:14:40|||||||||3
1731341690000|2024-11-11 16:14:50|||||||||7
1731341700000|2024-11-11 16:15:00|||||||||7
1731341710000|2024-11-11 16:15:10|||||||||1
1731341720000|2024-11-11 16:15:20|||||||||49
1731341740000|2024-11-11 16:15:40|||||||||2
1731341750000|2024-11-11 16:15:50|||||||||1
1731341760000|2024-11-11 16:16:00|15.51|15.35|15.55|15.39|15.55|15.39|15.51|15.35|111
1731341770000|2024-11-11 16:16:10|||||||||3
1731341780000|2024-11-11 16:16:20|||||||||17
1731341790000|2024-11-11 16:16:30|||||||||2
1731341800000|2024-11-11 16:16:40|||||||||3
1731341810000|2024-11-11 16:16:50|||||||||4
1731341820000|2024-11-11 16:17:00|||||||||2
1731341830000|2024-11-11 16:17:10|||||||||4
1731341850000|2024-11-11 16:17:30|||||||||1
1731341860000|2024-11-11 16:17:40|||||||||1
1731341870000|2024-11-11 16:17:50|||||||||7
1731341890000|2024-11-11 16:18:10|||||||||1
1731341910000|2024-11-11 16:18:30|||||||||1
1731341920000|2024-11-11 16:18:40|||||||||1
1731341930000|2024-11-11 16:18:50|||||||||21
1731341940000|2024-11-11 16:19:00|||||||||2
1731341950000|2024-11-11 16:19:10|||||||||1
1731341960000|2024-11-11 16:19:20|||||||||2
1731341970000|2024-11-11 16:19:30|||||||||1
1731341980000|2024-11-11 16:19:40|||||||||4
1731341990000|2024-11-11 16:19:50|||||||||9
1731342030000|2024-11-11 16:20:30|||||||||3
1731342050000|2024-11-11 16:20:50|||||||||5
1731342060000|2024-11-11 16:21:00|||||||||4
1731342070000|2024-11-11 16:21:10|||||||||13
1731342080000|2024-11-11 16:21:20|||||||||3
1731342100000|2024-11-11 16:21:40|||||||||1
1731342110000|2024-11-11 16:21:50|||||||||4
1731342120000|2024-11-11 16:22:00|||||||||12
1731342130000|2024-11-11 16:22:10|||||||||1
1731342140000|2024-11-11 16:22:20|||||||||13
1731342150000|2024-11-11 16:22:30|15.51|15.35|15.5|15.34|15.51|15.35|15.5|15.34|72
1731342160000|2024-11-11 16:22:40|||||||||19
1731342170000|2024-11-11 16:22:50|||||||||4
1731342180000|2024-11-11 16:23:00|||||||||4
1731342210000|2024-11-11 16:23:30|||||||||1
1731342220000|2024-11-11 16:23:40|||||||||3
1731342230000|2024-11-11 16:23:50|||||||||5
1731342260000|2024-11-11 16:24:20|||||||||1
1731342280000|2024-11-11 16:24:40|||||||||5
1731342290000|2024-11-11 16:24:50|||||||||1
1731342310000|2024-11-11 16:25:10|||||||||12
1731342320000|2024-11-11 16:25:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|114
1731342330000|2024-11-11 16:25:30|||||||||1
1731342340000|2024-11-11 16:25:40|||||||||4
1731342360000|2024-11-11 16:26:00|||||||||1
1731342400000|2024-11-11 16:26:40|||||||||6
1731342420000|2024-11-11 16:27:00|||||||||1
1731342430000|2024-11-11 16:27:10|||||||||3
1731342440000|2024-11-11 16:27:20|||||||||1
1731342460000|2024-11-11 16:27:40|||||||||4
1731342470000|2024-11-11 16:27:50|||||||||3
1731342500000|2024-11-11 16:28:20|||||||||2
1731342510000|2024-11-11 16:28:30|||||||||3
1731342520000|2024-11-11 16:28:40|||||||||5
1731342540000|2024-11-11 16:29:00|||||||||1
1731342550000|2024-11-11 16:29:10|||||||||5
1731342580000|2024-11-11 16:29:40|||||||||6
1731342590000|2024-11-11 16:29:50|||||||||3
1731342600000|2024-11-11 16:30:00|||||||||4
1731342610000|2024-11-11 16:30:10|||||||||3
1731342630000|2024-11-11 16:30:30|||||||||3
1731342640000|2024-11-11 16:30:40|||||||||13
1731342650000|2024-11-11 16:30:50|||||||||3
1731342660000|2024-11-11 16:31:00|||||||||2
1731342670000|2024-11-11 16:31:10|||||||||1
1731342700000|2024-11-11 16:31:40|||||||||6
1731342710000|2024-11-11 16:31:50|||||||||1
1731342730000|2024-11-11 16:32:10|||||||||1
1731342750000|2024-11-11 16:32:30|||||||||4
1731342770000|2024-11-11 16:32:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|22
1731342780000|2024-11-11 16:33:00|||||||||8
1731342800000|2024-11-11 16:33:20|||||||||3
1731342810000|2024-11-11 16:33:30|||||||||6
1731342820000|2024-11-11 16:33:40|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1731342840000|2024-11-11 16:34:00|||||||||15
1731342860000|2024-11-11 16:34:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|2
1731342870000|2024-11-11 16:34:30|||||||||8
1731342880000|2024-11-11 16:34:40|||||||||5
1731342900000|2024-11-11 16:35:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|15
1731342910000|2024-11-11 16:35:10|||||||||1
1731342930000|2024-11-11 16:35:30|||||||||6
1731342940000|2024-11-11 16:35:40|||||||||1
1731342960000|2024-11-11 16:36:00|||||||||5
1731342980000|2024-11-11 16:36:20|||||||||1
1731342990000|2024-11-11 16:36:30|||||||||22
1731343010000|2024-11-11 16:36:50|||||||||1
1731343030000|2024-11-11 16:37:10|||||||||2
1731343050000|2024-11-11 16:37:30|||||||||5
1731343060000|2024-11-11 16:37:40|||||||||1
1731343080000|2024-11-11 16:38:00|||||||||25
1731343110000|2024-11-11 16:38:30|||||||||5
1731343120000|2024-11-11 16:38:40|||||||||3
1731343130000|2024-11-11 16:38:50|||||||||10
1731343140000|2024-11-11 16:39:00|||||||||8
1731343170000|2024-11-11 16:39:30|||||||||7
1731343190000|2024-11-11 16:39:50|||||||||21
1731343210000|2024-11-11 16:40:10|||||||||2
1731343220000|2024-11-11 16:40:20|||||||||4
1731343240000|2024-11-11 16:40:40|||||||||10
1731343260000|2024-11-11 16:41:00|||||||||1
1731343270000|2024-11-11 16:41:10|||||||||1
1731343280000|2024-11-11 16:41:20|||||||||5
1731343290000|2024-11-11 16:41:30|||||||||2
1731343340000|2024-11-11 16:42:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|3
1731343350000|2024-11-11 16:42:30|||||||||9
1731343360000|2024-11-11 16:42:40|||||||||4
1731343370000|2024-11-11 16:42:50|||||||||1
1731343400000|2024-11-11 16:43:20|||||||||4
1731343430000|2024-11-11 16:43:50|||||||||3
1731343440000|2024-11-11 16:44:00|||||||||1
1731343450000|2024-11-11 16:44:10|||||||||3
1731343460000|2024-11-11 16:44:20|||||||||17
1731343490000|2024-11-11 16:44:50|||||||||6
1731343510000|2024-11-11 16:45:10|||||||||1
1731343520000|2024-11-11 16:45:20|||||||||5
1731343530000|2024-11-11 16:45:30|||||||||1
1731343560000|2024-11-11 16:46:00|||||||||1
1731343570000|2024-11-11 16:46:10|||||||||1
1731343580000|2024-11-11 16:46:20|||||||||5
1731343590000|2024-11-11 16:46:30|||||||||2
1731343600000|2024-11-11 16:46:40|||||||||1
1731343610000|2024-11-11 16:46:50|||||||||2
1731343620000|2024-11-11 16:47:00|||||||||2
1731343640000|2024-11-11 16:47:20|||||||||4
1731343650000|2024-11-11 16:47:30|||||||||1
1731343670000|2024-11-11 16:47:50|||||||||1
1731343680000|2024-11-11 16:48:00|||||||||1
1731343690000|2024-11-11 16:48:10|||||||||6
1731343740000|2024-11-11 16:49:00|||||||||2
1731343750000|2024-11-11 16:49:10|||||||||5
1731343760000|2024-11-11 16:49:20|||||||||13
1731343770000|2024-11-11 16:49:30|||||||||1
1731343780000|2024-11-11 16:49:40|||||||||2
1731343790000|2024-11-11 16:49:50|||||||||1
1731343800000|2024-11-11 16:50:00|||||||||2
1731343810000|2024-11-11 16:50:10|||||||||5
1731343830000|2024-11-11 16:50:30|||||||||8
1731343840000|2024-11-11 16:50:40|||||||||9
1731343850000|2024-11-11 16:50:50|||||||||2
1731343860000|2024-11-11 16:51:00|||||||||2
1731343870000|2024-11-11 16:51:10|||||||||7
1731343880000|2024-11-11 16:51:20|||||||||6
1731343890000|2024-11-11 16:51:30|||||||||14
1731343900000|2024-11-11 16:51:40|||||||||2
1731343910000|2024-11-11 16:51:50|||||||||2
1731343920000|2024-11-11 16:52:00|||||||||3
1731343930000|2024-11-11 16:52:10|||||||||8
1731343940000|2024-11-11 16:52:20|||||||||2
1731343950000|2024-11-11 16:52:30|||||||||3
1731343960000|2024-11-11 16:52:40|||||||||2
1731343970000|2024-11-11 16:52:50|||||||||5
1731343980000|2024-11-11 16:53:00|||||||||3
1731343990000|2024-11-11 16:53:10|||||||||9
1731344000000|2024-11-11 16:53:20|||||||||4
1731344010000|2024-11-11 16:53:30|||||||||4
1731344020000|2024-11-11 16:53:40|||||||||2
1731344030000|2024-11-11 16:53:50|||||||||1
1731344040000|2024-11-11 16:54:00|||||||||3
1731344050000|2024-11-11 16:54:10|||||||||7
1731344060000|2024-11-11 16:54:20|||||||||3
1731344070000|2024-11-11 16:54:30|||||||||2
1731344080000|2024-11-11 16:54:40|||||||||1
1731344090000|2024-11-11 16:54:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|43
1731344100000|2024-11-11 16:55:00|||||||||23
1731344110000|2024-11-11 16:55:10|||||||||16
1731344120000|2024-11-11 16:55:20|||||||||24
1731344130000|2024-11-11 16:55:30|||||||||2
1731344140000|2024-11-11 16:55:40|||||||||1
1731344150000|2024-11-11 16:55:50|||||||||1
1731344160000|2024-11-11 16:56:00|||||||||5
1731344170000|2024-11-11 16:56:10|||||||||4
1731344180000|2024-11-11 16:56:20|||||||||3
1731344190000|2024-11-11 16:56:30|||||||||3
1731344200000|2024-11-11 16:56:40|||||||||2
1731344220000|2024-11-11 16:57:00|||||||||5
1731344240000|2024-11-11 16:57:20|||||||||2
1731344270000|2024-11-11 16:57:50|||||||||2
1731344280000|2024-11-11 16:58:00|||||||||7
1731344300000|2024-11-11 16:58:20|||||||||2
1731344340000|2024-11-11 16:59:00|||||||||15
1731344350000|2024-11-11 16:59:10|||||||||191
1731344360000|2024-11-11 16:59:20|||||||||33
1731344370000|2024-11-11 16:59:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|217
1731344380000|2024-11-11 16:59:40|||||||||9
1731344390000|2024-11-11 16:59:50|||||||||3
1731344400000|2024-11-11 17:00:00|||||||||6
1731344410000|2024-11-11 17:00:10|||||||||2
1731344420000|2024-11-11 17:00:20|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|9
1731344430000|2024-11-11 17:00:30|||||||||1
1731344460000|2024-11-11 17:01:00|||||||||4
1731344470000|2024-11-11 17:01:10|||||||||1
1731344490000|2024-11-11 17:01:30|||||||||154
1731344500000|2024-11-11 17:01:40|||||||||3
1731344510000|2024-11-11 17:01:50|||||||||2
1731344520000|2024-11-11 17:02:00|||||||||6
1731344540000|2024-11-11 17:02:20|||||||||1
1731344560000|2024-11-11 17:02:40|||||||||5
1731344570000|2024-11-11 17:02:50|||||||||6
1731344580000|2024-11-11 17:03:00|||||||||1
1731344590000|2024-11-11 17:03:10|||||||||1
1731344600000|2024-11-11 17:03:20|||||||||2
1731344610000|2024-11-11 17:03:30|||||||||3
1731344630000|2024-11-11 17:03:50|||||||||5
1731344640000|2024-11-11 17:04:00|||||||||2
1731344650000|2024-11-11 17:04:10|||||||||1
1731344660000|2024-11-11 17:04:20|||||||||2
1731344670000|2024-11-11 17:04:30|||||||||2
1731344690000|2024-11-11 17:04:50|||||||||5
1731344700000|2024-11-11 17:05:00|||||||||6
1731344710000|2024-11-11 17:05:10|||||||||4
1731344720000|2024-11-11 17:05:20|||||||||1
1731344730000|2024-11-11 17:05:30|||||||||2
1731344740000|2024-11-11 17:05:40|||||||||4
1731344750000|2024-11-11 17:05:50|||||||||8
1731344760000|2024-11-11 17:06:00|||||||||5
1731344770000|2024-11-11 17:06:10|||||||||1
1731344780000|2024-11-11 17:06:20|||||||||4
1731344790000|2024-11-11 17:06:30|||||||||3
1731344800000|2024-11-11 17:06:40|||||||||4
1731344810000|2024-11-11 17:06:50|||||||||6
1731344820000|2024-11-11 17:07:00|||||||||2
1731344830000|2024-11-11 17:07:10|||||||||2
1731344840000|2024-11-11 17:07:20|||||||||1
1731344850000|2024-11-11 17:07:30|||||||||4
1731344860000|2024-11-11 17:07:40|||||||||1
1731344870000|2024-11-11 17:07:50|||||||||5
1731344880000|2024-11-11 17:08:00|||||||||6
1731344890000|2024-11-11 17:08:10|||||||||1
1731344900000|2024-11-11 17:08:20|||||||||2
1731344910000|2024-11-11 17:08:30|||||||||5
1731344920000|2024-11-11 17:08:40|||||||||4
1731344930000|2024-11-11 17:08:50|||||||||7
1731344940000|2024-11-11 17:09:00|||||||||7
1731344960000|2024-11-11 17:09:20|||||||||1
1731344970000|2024-11-11 17:09:30|||||||||7
1731344980000|2024-11-11 17:09:40|||||||||3
1731344990000|2024-11-11 17:09:50|||||||||15
1731345010000|2024-11-11 17:10:10|||||||||2
1731345030000|2024-11-11 17:10:30|||||||||1
1731345040000|2024-11-11 17:10:40|||||||||5
1731345050000|2024-11-11 17:10:50|||||||||7
1731345090000|2024-11-11 17:11:30|||||||||4
1731345100000|2024-11-11 17:11:40|||||||||6
1731345160000|2024-11-11 17:12:40|||||||||6
1731345170000|2024-11-11 17:12:50|||||||||10
1731345180000|2024-11-11 17:13:00|||||||||1
1731345190000|2024-11-11 17:13:10|||||||||2
1731345200000|2024-11-11 17:13:20|||||||||1
1731345220000|2024-11-11 17:13:40|||||||||4
1731345230000|2024-11-11 17:13:50|||||||||1
1731345240000|2024-11-11 17:14:00|||||||||2
1731345250000|2024-11-11 17:14:10|||||||||3
1731345280000|2024-11-11 17:14:40|||||||||6
1731345300000|2024-11-11 17:15:00|||||||||1
1731345320000|2024-11-11 17:15:20|||||||||1
1731345330000|2024-11-11 17:15:30|||||||||1
1731345340000|2024-11-11 17:15:40|||||||||26
1731345360000|2024-11-11 17:16:00|||||||||1
1731345370000|2024-11-11 17:16:10|||||||||2
1731345380000|2024-11-11 17:16:20|||||||||2
1731345390000|2024-11-11 17:16:30|||||||||1
1731345400000|2024-11-11 17:16:40|||||||||5
1731345410000|2024-11-11 17:16:50|||||||||2
1731345430000|2024-11-11 17:17:10|||||||||20
1731345460000|2024-11-11 17:17:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|32
1731345470000|2024-11-11 17:17:50|||||||||106
1731345490000|2024-11-11 17:18:10|||||||||1
1731345510000|2024-11-11 17:18:30|||||||||5
1731345550000|2024-11-11 17:19:10|||||||||1
1731345560000|2024-11-11 17:19:20|||||||||1
1731345570000|2024-11-11 17:19:30|||||||||4
1731345580000|2024-11-11 17:19:40|||||||||4
1731345590000|2024-11-11 17:19:50|||||||||2
1731345610000|2024-11-11 17:20:10|||||||||1
1731345620000|2024-11-11 17:20:20|||||||||1
1731345630000|2024-11-11 17:20:30|||||||||5
1731345640000|2024-11-11 17:20:40|||||||||1
1731345650000|2024-11-11 17:20:50|||||||||4
1731345660000|2024-11-11 17:21:00|||||||||1
1731345670000|2024-11-11 17:21:10|||||||||1
1731345680000|2024-11-11 17:21:20|||||||||1
1731345690000|2024-11-11 17:21:30|||||||||4
1731345700000|2024-11-11 17:21:40|||||||||1
1731345720000|2024-11-11 17:22:00|||||||||2
1731345740000|2024-11-11 17:22:20|||||||||3
1731345750000|2024-11-11 17:22:30|||||||||4
1731345760000|2024-11-11 17:22:40|||||||||1
1731345770000|2024-11-11 17:22:50|||||||||1
1731345780000|2024-11-11 17:23:00|||||||||1
1731345790000|2024-11-11 17:23:10|||||||||2
1731345810000|2024-11-11 17:23:30|||||||||5
1731345830000|2024-11-11 17:23:50|||||||||2
1731345850000|2024-11-11 17:24:10|||||||||3
1731345860000|2024-11-11 17:24:20|||||||||2
1731345870000|2024-11-11 17:24:30|||||||||8
1731345880000|2024-11-11 17:24:40|||||||||1
1731345900000|2024-11-11 17:25:00|||||||||6
1731345910000|2024-11-11 17:25:10|||||||||2
1731345920000|2024-11-11 17:25:20|||||||||1
1731345930000|2024-11-11 17:25:30|||||||||101
1731345940000|2024-11-11 17:25:40|||||||||1
1731345960000|2024-11-11 17:26:00|||||||||2
1731345970000|2024-11-11 17:26:10|||||||||66
1731345980000|2024-11-11 17:26:20|||||||||4
1731345990000|2024-11-11 17:26:30|||||||||3
1731346000000|2024-11-11 17:26:40|||||||||52
1731346010000|2024-11-11 17:26:50|||||||||8
1731346030000|2024-11-11 17:27:10|||||||||2
1731346040000|2024-11-11 17:27:20|||||||||5
1731346050000|2024-11-11 17:27:30|||||||||2
1731346070000|2024-11-11 17:27:50|||||||||7
1731346080000|2024-11-11 17:28:00|||||||||12
1731346090000|2024-11-11 17:28:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|26
1731346100000|2024-11-11 17:28:20|||||||||5
1731346110000|2024-11-11 17:28:30|||||||||3
1731346120000|2024-11-11 17:28:40|||||||||4
1731346130000|2024-11-11 17:28:50|||||||||4
1731346140000|2024-11-11 17:29:00|||||||||3
1731346150000|2024-11-11 17:29:10|||||||||2
1731346160000|2024-11-11 17:29:20|||||||||5
1731346170000|2024-11-11 17:29:30|||||||||4
1731346190000|2024-11-11 17:29:50|||||||||16
1731346210000|2024-11-11 17:30:10|||||||||4
1731346220000|2024-11-11 17:30:20|||||||||5
1731346230000|2024-11-11 17:30:30|||||||||3
1731346240000|2024-11-11 17:30:40|||||||||9
1731346260000|2024-11-11 17:31:00|||||||||10
1731346270000|2024-11-11 17:31:10|||||||||4
1731346280000|2024-11-11 17:31:20|||||||||7
1731346290000|2024-11-11 17:31:30|||||||||1
1731346300000|2024-11-11 17:31:40|||||||||3
1731346320000|2024-11-11 17:32:00|||||||||5
1731346330000|2024-11-11 17:32:10|||||||||3
1731346340000|2024-11-11 17:32:20|||||||||8
1731346350000|2024-11-11 17:32:30|||||||||4
1731346360000|2024-11-11 17:32:40|||||||||3
1731346370000|2024-11-11 17:32:50|||||||||6
1731346380000|2024-11-11 17:33:00|||||||||3
1731346390000|2024-11-11 17:33:10|||||||||4
1731346400000|2024-11-11 17:33:20|||||||||11
1731346410000|2024-11-11 17:33:30|||||||||7
1731346420000|2024-11-11 17:33:40|||||||||5
1731346430000|2024-11-11 17:33:50|||||||||4
1731346440000|2024-11-11 17:34:00|||||||||14
1731346450000|2024-11-11 17:34:10|||||||||6
1731346470000|2024-11-11 17:34:30|||||||||4
1731346480000|2024-11-11 17:34:40|||||||||11
1731346490000|2024-11-11 17:34:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|902
1731346500000|2024-11-11 17:35:00|||||||||3
1731346510000|2024-11-11 17:35:10|||||||||5
1731346520000|2024-11-11 17:35:20|||||||||1
1731346530000|2024-11-11 17:35:30|||||||||1
1731346540000|2024-11-11 17:35:40|||||||||1
1731346560000|2024-11-11 17:36:00|||||||||3
1731346570000|2024-11-11 17:36:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|12
1731346580000|2024-11-11 17:36:20|||||||||1
1731346590000|2024-11-11 17:36:30|||||||||2
1731346610000|2024-11-11 17:36:50|||||||||31
1731346630000|2024-11-11 17:37:10|||||||||16
1731346680000|2024-11-11 17:38:00|||||||||2
1731346690000|2024-11-11 17:38:10|||||||||4
1731346700000|2024-11-11 17:38:20|||||||||1
1731346720000|2024-11-11 17:38:40|||||||||4
1731346730000|2024-11-11 17:38:50|||||||||1
1731346740000|2024-11-11 17:39:00|||||||||1
1731346750000|2024-11-11 17:39:10|||||||||4
1731346760000|2024-11-11 17:39:20|||||||||1
1731346770000|2024-11-11 17:39:30|||||||||1
1731346780000|2024-11-11 17:39:40|||||||||1
1731346790000|2024-11-11 17:39:50|||||||||1
1731346810000|2024-11-11 17:40:10|||||||||4
1731346820000|2024-11-11 17:40:20|||||||||3
1731346830000|2024-11-11 17:40:30|||||||||2
1731346850000|2024-11-11 17:40:50|||||||||1
1731346870000|2024-11-11 17:41:10|||||||||5
1731346880000|2024-11-11 17:41:20|||||||||3
1731346890000|2024-11-11 17:41:30|||||||||4
1731346900000|2024-11-11 17:41:40|||||||||2
1731346910000|2024-11-11 17:41:50|||||||||6
1731346920000|2024-11-11 17:42:00|||||||||8
1731346930000|2024-11-11 17:42:10|||||||||2
1731346940000|2024-11-11 17:42:20|||||||||3
1731346960000|2024-11-11 17:42:40|||||||||4
1731346970000|2024-11-11 17:42:50|||||||||1
1731346980000|2024-11-11 17:43:00|||||||||4
1731346990000|2024-11-11 17:43:10|||||||||2
1731347000000|2024-11-11 17:43:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|2
1731347010000|2024-11-11 17:43:30|||||||||2
1731347020000|2024-11-11 17:43:40|||||||||1
1731347030000|2024-11-11 17:43:50|||||||||1
1731347040000|2024-11-11 17:44:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|7
1731347050000|2024-11-11 17:44:10|||||||||151
1731347060000|2024-11-11 17:44:20|||||||||1
1731347070000|2024-11-11 17:44:30|||||||||2
1731347080000|2024-11-11 17:44:40|||||||||1
1731347090000|2024-11-11 17:44:50|||||||||2
1731347100000|2024-11-11 17:45:00|||||||||6
1731347110000|2024-11-11 17:45:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|9
1731347120000|2024-11-11 17:45:20|||||||||3
1731347130000|2024-11-11 17:45:30|||||||||1
1731347140000|2024-11-11 17:45:40|||||||||1
1731347150000|2024-11-11 17:45:50|||||||||1
1731347160000|2024-11-11 17:46:00|||||||||54
1731347180000|2024-11-11 17:46:20|||||||||1
1731347200000|2024-11-11 17:46:40|||||||||1
1731347210000|2024-11-11 17:46:50|||||||||3
1731347220000|2024-11-11 17:47:00|||||||||5
1731347240000|2024-11-11 17:47:20|||||||||1
1731347250000|2024-11-11 17:47:30|||||||||1
1731347260000|2024-11-11 17:47:40|||||||||1
1731347270000|2024-11-11 17:47:50|||||||||1
1731347280000|2024-11-11 17:48:00|||||||||5
1731347290000|2024-11-11 17:48:10|||||||||2
1731347310000|2024-11-11 17:48:30|||||||||2
1731347330000|2024-11-11 17:48:50|||||||||1
1731347340000|2024-11-11 17:49:00|||||||||5
1731347350000|2024-11-11 17:49:10|||||||||1
1731347360000|2024-11-11 17:49:20|||||||||672
1731347380000|2024-11-11 17:49:40|||||||||6
1731347390000|2024-11-11 17:49:50|||||||||18
1731347400000|2024-11-11 17:50:00|||||||||3
1731347410000|2024-11-11 17:50:10|||||||||1
1731347420000|2024-11-11 17:50:20|||||||||1
1731347430000|2024-11-11 17:50:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|1
1731347450000|2024-11-11 17:50:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|8
1731347460000|2024-11-11 17:51:00|||||||||1
1731347470000|2024-11-11 17:51:10|||||||||12
1731347480000|2024-11-11 17:51:20|||||||||13
1731347490000|2024-11-11 17:51:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|2
1731347500000|2024-11-11 17:51:40|||||||||2
1731347510000|2024-11-11 17:51:50|||||||||4
1731347520000|2024-11-11 17:52:00|||||||||1
1731347530000|2024-11-11 17:52:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|4
1731347540000|2024-11-11 17:52:20|||||||||5
1731347560000|2024-11-11 17:52:40|||||||||2
1731347570000|2024-11-11 17:52:50|||||||||4
1731347580000|2024-11-11 17:53:00|||||||||3
1731347590000|2024-11-11 17:53:10|||||||||1
1731347600000|2024-11-11 17:53:20|||||||||1
1731347610000|2024-11-11 17:53:30|||||||||1
1731347630000|2024-11-11 17:53:50|||||||||6
1731347640000|2024-11-11 17:54:00|||||||||3
1731347650000|2024-11-11 17:54:10|||||||||2
1731347660000|2024-11-11 17:54:20|||||||||1
1731347670000|2024-11-11 17:54:30|||||||||1
1731347680000|2024-11-11 17:54:40|||||||||3
1731347690000|2024-11-11 17:54:50|||||||||4
1731347700000|2024-11-11 17:55:00|||||||||2
1731347710000|2024-11-11 17:55:10|||||||||5
1731347720000|2024-11-11 17:55:20|||||||||2
1731347740000|2024-11-11 17:55:40|||||||||2
1731347750000|2024-11-11 17:55:50|||||||||6
1731347770000|2024-11-11 17:56:10|||||||||1
1731347780000|2024-11-11 17:56:20|||||||||4
1731347790000|2024-11-11 17:56:30|||||||||2
1731347800000|2024-11-11 17:56:40|||||||||2
1731347810000|2024-11-11 17:56:50|||||||||7
1731347820000|2024-11-11 17:57:00|||||||||3
1731347830000|2024-11-11 17:57:10|||||||||3
1731347840000|2024-11-11 17:57:20|||||||||2
1731347850000|2024-11-11 17:57:30|||||||||1
1731347860000|2024-11-11 17:57:40|||||||||8
1731347870000|2024-11-11 17:57:50|||||||||3
1731347880000|2024-11-11 17:58:00|||||||||4
1731347890000|2024-11-11 17:58:10|||||||||1
1731347900000|2024-11-11 17:58:20|||||||||2
1731347920000|2024-11-11 17:58:40|||||||||6
1731347930000|2024-11-11 17:58:50|||||||||2
1731347940000|2024-11-11 17:59:00|||||||||1
1731347950000|2024-11-11 17:59:10|||||||||20
1731347960000|2024-11-11 17:59:20|||||||||3
1731347970000|2024-11-11 17:59:30|||||||||3
1731347980000|2024-11-11 17:59:40|||||||||8
1731347990000|2024-11-11 17:59:50|||||||||4
1731348000000|2024-11-11 18:00:00|||||||||12
1731348010000|2024-11-11 18:00:10|||||||||2
1731348030000|2024-11-11 18:00:30|||||||||3
1731348040000|2024-11-11 18:00:40|||||||||4
1731348050000|2024-11-11 18:00:50|15.56|15.4|15.57|15.41|15.57|15.41|15.56|15.4|129
1731348070000|2024-11-11 18:01:10|||||||||1
1731348080000|2024-11-11 18:01:20|||||||||1
1731348100000|2024-11-11 18:01:40|||||||||4
1731348110000|2024-11-11 18:01:50|||||||||1
1731348120000|2024-11-11 18:02:00|15.56|15.4|15.57|15.41|15.57|15.41|15.56|15.4|113
1731348130000|2024-11-11 18:02:10|||||||||8
1731348160000|2024-11-11 18:02:40|||||||||5
1731348170000|2024-11-11 18:02:50|||||||||1
1731348180000|2024-11-11 18:03:00|||||||||1
1731348190000|2024-11-11 18:03:10|||||||||9
1731348200000|2024-11-11 18:03:20|||||||||1
1731348210000|2024-11-11 18:03:30|||||||||2
1731348220000|2024-11-11 18:03:40|||||||||6
1731348240000|2024-11-11 18:04:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|25
1731348250000|2024-11-11 18:04:10|||||||||1
1731348260000|2024-11-11 18:04:20|||||||||2
1731348280000|2024-11-11 18:04:40|||||||||4
1731348300000|2024-11-11 18:05:00|||||||||4
1731348310000|2024-11-11 18:05:10|||||||||2
1731348320000|2024-11-11 18:05:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|18
1731348330000|2024-11-11 18:05:30|||||||||6
1731348350000|2024-11-11 18:05:50|||||||||2
1731348360000|2024-11-11 18:06:00|||||||||53
1731348380000|2024-11-11 18:06:20|||||||||2
1731348390000|2024-11-11 18:06:30|||||||||4
1731348420000|2024-11-11 18:07:00|||||||||5
1731348440000|2024-11-11 18:07:20|||||||||1
1731348450000|2024-11-11 18:07:30|||||||||8
1731348510000|2024-11-11 18:08:30|||||||||4
1731348520000|2024-11-11 18:08:40|||||||||2
1731348530000|2024-11-11 18:08:50|||||||||6
1731348540000|2024-11-11 18:09:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|107
1731348570000|2024-11-11 18:09:30|||||||||5
1731348600000|2024-11-11 18:10:00|||||||||2
1731348620000|2024-11-11 18:10:20|||||||||1
1731348630000|2024-11-11 18:10:30|||||||||10
1731348650000|2024-11-11 18:10:50|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|20
1731348660000|2024-11-11 18:11:00|||||||||1
1731348670000|2024-11-11 18:11:10|||||||||5
1731348680000|2024-11-11 18:11:20|||||||||2
1731348690000|2024-11-11 18:11:30|||||||||4
1731348720000|2024-11-11 18:12:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|35
1731348750000|2024-11-11 18:12:30|||||||||4
1731348760000|2024-11-11 18:12:40|||||||||4
1731348800000|2024-11-11 18:13:20|||||||||5
1731348810000|2024-11-11 18:13:30|||||||||4
1731348820000|2024-11-11 18:13:40|||||||||1
1731348830000|2024-11-11 18:13:50|||||||||2
1731348850000|2024-11-11 18:14:10|||||||||3
1731348860000|2024-11-11 18:14:20|||||||||4
1731348870000|2024-11-11 18:14:30|||||||||1
1731348890000|2024-11-11 18:14:50|||||||||2
1731348900000|2024-11-11 18:15:00|||||||||1
1731348920000|2024-11-11 18:15:20|||||||||4
1731348950000|2024-11-11 18:15:50|||||||||1
1731348980000|2024-11-11 18:16:20|||||||||3
1731349000000|2024-11-11 18:16:40|||||||||1
1731349010000|2024-11-11 18:16:50|||||||||3
1731349020000|2024-11-11 18:17:00|||||||||1
1731349040000|2024-11-11 18:17:20|||||||||4
1731349050000|2024-11-11 18:17:30|||||||||1
1731349060000|2024-11-11 18:17:40|||||||||51
1731349080000|2024-11-11 18:18:00|||||||||2
1731349090000|2024-11-11 18:18:10|||||||||2
1731349100000|2024-11-11 18:18:20|||||||||5
1731349120000|2024-11-11 18:18:40|||||||||1
1731349160000|2024-11-11 18:19:20|||||||||7
1731349170000|2024-11-11 18:19:30|||||||||1
1731349190000|2024-11-11 18:19:50|||||||||5
1731349210000|2024-11-11 18:20:10|||||||||1
1731349220000|2024-11-11 18:20:20|||||||||4
1731349240000|2024-11-11 18:20:40|||||||||204
1731349270000|2024-11-11 18:21:10|||||||||5
1731349300000|2024-11-11 18:21:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|4
1731349320000|2024-11-11 18:22:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1731349330000|2024-11-11 18:22:10|||||||||4
1731349350000|2024-11-11 18:22:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1731349360000|2024-11-11 18:22:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1731349390000|2024-11-11 18:23:10|||||||||4
1731349430000|2024-11-11 18:23:50|15.57|15.41|15.56|15.4|15.57|15.41|15.56|15.4|2
1731349440000|2024-11-11 18:24:00|||||||||1
1731349450000|2024-11-11 18:24:10|||||||||4
1731349470000|2024-11-11 18:24:30|||||||||5
1731349480000|2024-11-11 18:24:40|||||||||3
1731349490000|2024-11-11 18:24:50|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|11
1731349500000|2024-11-11 18:25:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|60
1731349510000|2024-11-11 18:25:10|||||||||4
1731349530000|2024-11-11 18:25:30|||||||||47
1731349540000|2024-11-11 18:25:40|||||||||25
1731349550000|2024-11-11 18:25:50|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|128
1731349570000|2024-11-11 18:26:10|||||||||7
1731349580000|2024-11-11 18:26:20|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|20
1731349590000|2024-11-11 18:26:30|15.57|15.41|15.56|15.4|15.57|15.41|15.56|15.4|7
1731349630000|2024-11-11 18:27:10|||||||||4
1731349660000|2024-11-11 18:27:40|||||||||1
1731349690000|2024-11-11 18:28:10|||||||||5
1731349740000|2024-11-11 18:29:00|||||||||4
1731349760000|2024-11-11 18:29:20|||||||||1
1731349800000|2024-11-11 18:30:00|||||||||5
1731349810000|2024-11-11 18:30:10|||||||||2
1731349850000|2024-11-11 18:30:50|||||||||1
1731349860000|2024-11-11 18:31:00|||||||||4
1731349920000|2024-11-11 18:32:00|||||||||4
1731349940000|2024-11-11 18:32:20|||||||||1
1731349960000|2024-11-11 18:32:40|||||||||1
1731349970000|2024-11-11 18:32:50|||||||||4
1731349980000|2024-11-11 18:33:00|||||||||5
1731350030000|2024-11-11 18:33:50|||||||||3
1731350040000|2024-11-11 18:34:00|||||||||6
1731350050000|2024-11-11 18:34:10|||||||||4
1731350060000|2024-11-11 18:34:20|||||||||1
1731350070000|2024-11-11 18:34:30|||||||||1
1731350080000|2024-11-11 18:34:40|||||||||1
1731350100000|2024-11-11 18:35:00|||||||||4
1731350150000|2024-11-11 18:35:50|||||||||1
1731350160000|2024-11-11 18:36:00|||||||||4
1731350170000|2024-11-11 18:36:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|5
1731350190000|2024-11-11 18:36:30|||||||||24
1731350210000|2024-11-11 18:36:50|||||||||4
1731350230000|2024-11-11 18:37:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|28
1731350240000|2024-11-11 18:37:20|||||||||3
1731350250000|2024-11-11 18:37:30|||||||||60
1731350260000|2024-11-11 18:37:40|||||||||14
1731350270000|2024-11-11 18:37:50|||||||||17
1731350320000|2024-11-11 18:38:40|||||||||9
1731350330000|2024-11-11 18:38:50|||||||||4
1731350370000|2024-11-11 18:39:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|20
1731350380000|2024-11-11 18:39:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|1
1731350390000|2024-11-11 18:39:50|||||||||5
1731350400000|2024-11-11 18:40:00|||||||||1
1731350430000|2024-11-11 18:40:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|1
1731350440000|2024-11-11 18:40:40|||||||||5
1731350450000|2024-11-11 18:40:50|||||||||9
1731350490000|2024-11-11 18:41:30|||||||||8
1731350500000|2024-11-11 18:41:40|||||||||1
1731350510000|2024-11-11 18:41:50|||||||||8
1731350520000|2024-11-11 18:42:00|||||||||5
1731350570000|2024-11-11 18:42:50|||||||||4
1731350630000|2024-11-11 18:43:50|||||||||29
1731350680000|2024-11-11 18:44:40|||||||||4
1731350690000|2024-11-11 18:44:50|||||||||1
1731350720000|2024-11-11 18:45:20|||||||||1
1731350740000|2024-11-11 18:45:40|||||||||4
1731350770000|2024-11-11 18:46:10|||||||||2
1731350780000|2024-11-11 18:46:20|||||||||1
1731350800000|2024-11-11 18:46:40|||||||||13
1731350820000|2024-11-11 18:47:00|||||||||1
1731350830000|2024-11-11 18:47:10|||||||||6
1731350860000|2024-11-11 18:47:40|||||||||28
1731350880000|2024-11-11 18:48:00|||||||||19
1731350920000|2024-11-11 18:48:40|||||||||4
1731350980000|2024-11-11 18:49:40|||||||||4
1731351000000|2024-11-11 18:50:00|||||||||1
1731351040000|2024-11-11 18:50:40|||||||||4
1731351050000|2024-11-11 18:50:50|||||||||3
1731351090000|2024-11-11 18:51:30|||||||||1
1731351100000|2024-11-11 18:51:40|||||||||6
1731351110000|2024-11-11 18:51:50|||||||||148
1731351120000|2024-11-11 18:52:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|5
1731351150000|2024-11-11 18:52:30|||||||||4
1731351210000|2024-11-11 18:53:30|||||||||4
1731351230000|2024-11-11 18:53:50|||||||||5
1731351250000|2024-11-11 18:54:10|||||||||2
1731351270000|2024-11-11 18:54:30|||||||||12
1731351280000|2024-11-11 18:54:40|||||||||1
1731351330000|2024-11-11 18:55:30|||||||||4
1731351360000|2024-11-11 18:56:00|||||||||1
1731351370000|2024-11-11 18:56:10|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|51
1731351390000|2024-11-11 18:56:30|||||||||4
1731351410000|2024-11-11 18:56:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|116
1731351440000|2024-11-11 18:57:20|||||||||1
1731351450000|2024-11-11 18:57:30|||||||||4
1731351510000|2024-11-11 18:58:30|||||||||10
1731351560000|2024-11-11 18:59:20|||||||||4
1731351570000|2024-11-11 18:59:30|||||||||10
1731351590000|2024-11-11 18:59:50|||||||||8
1731351610000|2024-11-11 19:00:10|||||||||2
1731351620000|2024-11-11 19:00:20|||||||||4
1731351650000|2024-11-11 19:00:50|||||||||26
1731351660000|2024-11-11 19:01:00|||||||||4
1731351680000|2024-11-11 19:01:20|||||||||4
1731351710000|2024-11-11 19:01:50|||||||||1
1731351720000|2024-11-11 19:02:00|||||||||1
1731351740000|2024-11-11 19:02:20|||||||||4
1731351760000|2024-11-11 19:02:40|||||||||1
1731351780000|2024-11-11 19:03:00|||||||||6
1731351800000|2024-11-11 19:03:20|||||||||4
1731351810000|2024-11-11 19:03:30|||||||||4
1731351840000|2024-11-11 19:04:00|||||||||1
1731351860000|2024-11-11 19:04:20|||||||||5
1731351900000|2024-11-11 19:05:00|||||||||1
1731351910000|2024-11-11 19:05:10|||||||||311
1731351920000|2024-11-11 19:05:20|||||||||4
1731351940000|2024-11-11 19:05:40|||||||||9
1731351950000|2024-11-11 19:05:50|||||||||1
1731351960000|2024-11-11 19:06:00|||||||||1
1731351980000|2024-11-11 19:06:20|||||||||6
1731351990000|2024-11-11 19:06:30|||||||||2
1731352010000|2024-11-11 19:06:50|||||||||1
1731352020000|2024-11-11 19:07:00|||||||||22
1731352030000|2024-11-11 19:07:10|||||||||4
1731352070000|2024-11-11 19:07:50|||||||||1
1731352090000|2024-11-11 19:08:10|||||||||5
1731352150000|2024-11-11 19:09:10|||||||||4
1731352170000|2024-11-11 19:09:30|||||||||55
1731352180000|2024-11-11 19:09:40|||||||||1
1731352190000|2024-11-11 19:09:50|||||||||1
1731352200000|2024-11-11 19:10:00|||||||||1
1731352210000|2024-11-11 19:10:10|||||||||4
1731352230000|2024-11-11 19:10:30|||||||||3
1731352250000|2024-11-11 19:10:50|||||||||645
1731352270000|2024-11-11 19:11:10|||||||||4
1731352280000|2024-11-11 19:11:20|||||||||1
1731352330000|2024-11-11 19:12:10|||||||||5
1731352350000|2024-11-11 19:12:30|||||||||20
1731352360000|2024-11-11 19:12:40|||||||||1
1731352370000|2024-11-11 19:12:50|||||||||2
1731352380000|2024-11-11 19:13:00|||||||||1
1731352390000|2024-11-11 19:13:10|||||||||4
1731352400000|2024-11-11 19:13:20|||||||||1
1731352420000|2024-11-11 19:13:40|||||||||1
1731352440000|2024-11-11 19:14:00|||||||||1
1731352450000|2024-11-11 19:14:10|||||||||4
1731352470000|2024-11-11 19:14:30|||||||||2
1731352500000|2024-11-11 19:15:00|||||||||4
1731352520000|2024-11-11 19:15:20|||||||||3
1731352560000|2024-11-11 19:16:00|||||||||62
1731352580000|2024-11-11 19:16:20|||||||||1
1731352610000|2024-11-11 19:16:50|||||||||4
1731352620000|2024-11-11 19:17:00|||||||||5
1731352660000|2024-11-11 19:17:40|||||||||1
1731352680000|2024-11-11 19:18:00|||||||||5
1731352740000|2024-11-11 19:19:00|15.61|15.45|15.56|15.4|15.61|15.45|15.56|15.4|31
1731352750000|2024-11-11 19:19:10|||||||||1
1731352760000|2024-11-11 19:19:20|||||||||2
1731352770000|2024-11-11 19:19:30|||||||||10
1731352780000|2024-11-11 19:19:40|||||||||1
1731352800000|2024-11-11 19:20:00|||||||||4
1731352820000|2024-11-11 19:20:20|||||||||1
1731352830000|2024-11-11 19:20:30|||||||||5
1731352850000|2024-11-11 19:20:50|||||||||22
1731352860000|2024-11-11 19:21:00|||||||||4
1731352920000|2024-11-11 19:22:00|||||||||4
1731352930000|2024-11-11 19:22:10|||||||||2
1731352940000|2024-11-11 19:22:20|||||||||2
1731352950000|2024-11-11 19:22:30|||||||||1
1731352970000|2024-11-11 19:22:50|||||||||5
1731352980000|2024-11-11 19:23:00|||||||||1
1731353030000|2024-11-11 19:23:50|||||||||5
1731353040000|2024-11-11 19:24:00|||||||||1
1731353050000|2024-11-11 19:24:10|||||||||2
1731353090000|2024-11-11 19:24:50|||||||||4
1731353110000|2024-11-11 19:25:10|||||||||2
1731353140000|2024-11-11 19:25:40|||||||||2
1731353150000|2024-11-11 19:25:50|||||||||5
1731353190000|2024-11-11 19:26:30|||||||||1
1731353210000|2024-11-11 19:26:50|||||||||5
1731353230000|2024-11-11 19:27:10|||||||||1
1731353260000|2024-11-11 19:27:40|||||||||2
1731353270000|2024-11-11 19:27:50|||||||||4
1731353290000|2024-11-11 19:28:10|||||||||1
1731353300000|2024-11-11 19:28:20|||||||||1
1731353310000|2024-11-11 19:28:30|||||||||1
1731353330000|2024-11-11 19:28:50|||||||||6
1731353350000|2024-11-11 19:29:10|||||||||2
1731353370000|2024-11-11 19:29:30|||||||||1
1731353390000|2024-11-11 19:29:50|||||||||6
1731353400000|2024-11-11 19:30:00|||||||||1
1731353410000|2024-11-11 19:30:10|||||||||1
1731353420000|2024-11-11 19:30:20|||||||||3
1731353440000|2024-11-11 19:30:40|||||||||5
1731353450000|2024-11-11 19:30:50|15.6|15.44|15.56|15.4|15.6|15.44|15.56|15.4|91
1731353460000|2024-11-11 19:31:00|||||||||1
1731353470000|2024-11-11 19:31:10|||||||||1
1731353480000|2024-11-11 19:31:20|||||||||1
1731353500000|2024-11-11 19:31:40|||||||||6
1731353510000|2024-11-11 19:31:50|||||||||3
1731353520000|2024-11-11 19:32:00|||||||||2
1731353530000|2024-11-11 19:32:10|||||||||4
1731353560000|2024-11-11 19:32:40|||||||||6
1731353580000|2024-11-11 19:33:00|||||||||4
1731353600000|2024-11-11 19:33:20|||||||||3
1731353610000|2024-11-11 19:33:30|||||||||1
1731353620000|2024-11-11 19:33:40|||||||||9
1731353630000|2024-11-11 19:33:50|||||||||2
1731353640000|2024-11-11 19:34:00|||||||||2
1731353650000|2024-11-11 19:34:10|||||||||2
1731353660000|2024-11-11 19:34:20|||||||||46
1731353670000|2024-11-11 19:34:30|||||||||1
1731353680000|2024-11-11 19:34:40|||||||||4
1731353690000|2024-11-11 19:34:50|||||||||2
1731353700000|2024-11-11 19:35:00|||||||||2
1731353710000|2024-11-11 19:35:10|||||||||2
1731353720000|2024-11-11 19:35:20|||||||||1
1731353730000|2024-11-11 19:35:30|||||||||1
1731353740000|2024-11-11 19:35:40|||||||||6
1731353760000|2024-11-11 19:36:00|||||||||4
1731353770000|2024-11-11 19:36:10|||||||||1
1731353780000|2024-11-11 19:36:20|||||||||5
1731353790000|2024-11-11 19:36:30|||||||||9
1731353800000|2024-11-11 19:36:40|||||||||15
1731353810000|2024-11-11 19:36:50|||||||||7
1731353820000|2024-11-11 19:37:00|||||||||1
1731353830000|2024-11-11 19:37:10|||||||||9
1731353840000|2024-11-11 19:37:20|||||||||5
1731353850000|2024-11-11 19:37:30|||||||||3
1731353860000|2024-11-11 19:37:40|||||||||13
1731353870000|2024-11-11 19:37:50|||||||||14
1731353880000|2024-11-11 19:38:00|||||||||3
1731353890000|2024-11-11 19:38:10|||||||||2
1731353900000|2024-11-11 19:38:20|||||||||5
1731353910000|2024-11-11 19:38:30|||||||||26
1731353920000|2024-11-11 19:38:40|||||||||6
1731353930000|2024-11-11 19:38:50|||||||||1
1731353940000|2024-11-11 19:39:00|||||||||7
1731353950000|2024-11-11 19:39:10|||||||||1
1731353960000|2024-11-11 19:39:20|||||||||5
1731353970000|2024-11-11 19:39:30|||||||||5
1731353990000|2024-11-11 19:39:50|||||||||61
1731354010000|2024-11-11 19:40:10|||||||||2
1731354020000|2024-11-11 19:40:20|||||||||4
1731354030000|2024-11-11 19:40:30|||||||||4
1731354040000|2024-11-11 19:40:40|||||||||1
1731354050000|2024-11-11 19:40:50|||||||||1
1731354080000|2024-11-11 19:41:20|||||||||3
1731354090000|2024-11-11 19:41:30|||||||||9
1731354100000|2024-11-11 19:41:40|||||||||1
1731354110000|2024-11-11 19:41:50|||||||||1
1731354130000|2024-11-11 19:42:10|||||||||1
1731354150000|2024-11-11 19:42:30|||||||||8
1731354160000|2024-11-11 19:42:40|||||||||3
1731354170000|2024-11-11 19:42:50|||||||||3
1731354180000|2024-11-11 19:43:00|||||||||1
1731354190000|2024-11-11 19:43:10|||||||||1
1731354200000|2024-11-11 19:43:20|||||||||2
1731354210000|2024-11-11 19:43:30|||||||||67
1731354220000|2024-11-11 19:43:40|||||||||2
1731354230000|2024-11-11 19:43:50|||||||||4
1731354240000|2024-11-11 19:44:00|||||||||2
1731354250000|2024-11-11 19:44:10|||||||||1
1731354260000|2024-11-11 19:44:20|||||||||1
1731354270000|2024-11-11 19:44:30|||||||||7
1731354280000|2024-11-11 19:44:40|||||||||3
1731354290000|2024-11-11 19:44:50|||||||||7
1731354300000|2024-11-11 19:45:00|||||||||5
1731354320000|2024-11-11 19:45:20|||||||||2
1731354330000|2024-11-11 19:45:30|||||||||4
1731354340000|2024-11-11 19:45:40|||||||||1
1731354350000|2024-11-11 19:45:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|6
1731354360000|2024-11-11 19:46:00|||||||||1
1731354370000|2024-11-11 19:46:10|||||||||60
1731354380000|2024-11-11 19:46:20|||||||||4
1731354400000|2024-11-11 19:46:40|||||||||13
1731354440000|2024-11-11 19:47:20|||||||||4
1731354450000|2024-11-11 19:47:30|||||||||1
1731354470000|2024-11-11 19:47:50|||||||||1
1731354500000|2024-11-11 19:48:20|||||||||8
1731354520000|2024-11-11 19:48:40|||||||||1
1731354540000|2024-11-11 19:49:00|||||||||1
1731354550000|2024-11-11 19:49:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|32
1731354560000|2024-11-11 19:49:20|||||||||15
1731354570000|2024-11-11 19:49:30|||||||||1
1731354580000|2024-11-11 19:49:40|||||||||3
1731354590000|2024-11-11 19:49:50|||||||||3
1731354600000|2024-11-11 19:50:00|||||||||2
1731354620000|2024-11-11 19:50:20|||||||||5
1731354630000|2024-11-11 19:50:30|||||||||1
1731354650000|2024-11-11 19:50:50|||||||||10
1731354660000|2024-11-11 19:51:00|||||||||2
1731354670000|2024-11-11 19:51:10|||||||||1
1731354680000|2024-11-11 19:51:20|||||||||5
1731354690000|2024-11-11 19:51:30|||||||||1
1731354720000|2024-11-11 19:52:00|||||||||20
1731354730000|2024-11-11 19:52:10|||||||||1
1731354740000|2024-11-11 19:52:20|||||||||7
1731354750000|2024-11-11 19:52:30|||||||||2
1731354760000|2024-11-11 19:52:40|||||||||1
1731354770000|2024-11-11 19:52:50|||||||||2
1731354780000|2024-11-11 19:53:00|||||||||1
1731354790000|2024-11-11 19:53:10|||||||||1
1731354800000|2024-11-11 19:53:20|||||||||5
1731354810000|2024-11-11 19:53:30|||||||||1
1731354840000|2024-11-11 19:54:00|||||||||3
1731354850000|2024-11-11 19:54:10|||||||||5
1731354860000|2024-11-11 19:54:20|||||||||2
1731354880000|2024-11-11 19:54:40|||||||||2
1731354890000|2024-11-11 19:54:50|||||||||3
1731354910000|2024-11-11 19:55:10|||||||||4
1731354940000|2024-11-11 19:55:40|||||||||2
1731354950000|2024-11-11 19:55:50|||||||||1
1731354960000|2024-11-11 19:56:00|||||||||4
1731354970000|2024-11-11 19:56:10|||||||||7
1731354990000|2024-11-11 19:56:30|||||||||4
1731355000000|2024-11-11 19:56:40|||||||||5
1731355030000|2024-11-11 19:57:10|||||||||7
1731355040000|2024-11-11 19:57:20|||||||||1
1731355050000|2024-11-11 19:57:30|||||||||2
1731355070000|2024-11-11 19:57:50|||||||||11
1731355080000|2024-11-11 19:58:00|||||||||2
1731355090000|2024-11-11 19:58:10|||||||||3
1731355100000|2024-11-11 19:58:20|||||||||2
1731355110000|2024-11-11 19:58:30|15.61|15.45|15.6|15.44|15.61|15.45|15.6|15.44|106
1731355120000|2024-11-11 19:58:40|||||||||133
1731355130000|2024-11-11 19:58:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|13
1731355140000|2024-11-11 19:59:00|||||||||4
1731355150000|2024-11-11 19:59:10|||||||||16
1731355180000|2024-11-11 19:59:40|||||||||1
1731355190000|2024-11-11 19:59:50|||||||||11
1731355200000|2024-11-11 20:00:00|||||||||4
1731355210000|2024-11-11 20:00:10|||||||||9
1731355220000|2024-11-11 20:00:20|||||||||2
1731355230000|2024-11-11 20:00:30|||||||||3
1731355240000|2024-11-11 20:00:40|||||||||2
1731355250000|2024-11-11 20:00:50|||||||||6
1731355270000|2024-11-11 20:01:10|||||||||4
1731355280000|2024-11-11 20:01:20|||||||||2
1731355300000|2024-11-11 20:01:40|||||||||2
1731355310000|2024-11-11 20:01:50|||||||||4
1731355320000|2024-11-11 20:02:00|||||||||7
1731355340000|2024-11-11 20:02:20|||||||||1
1731355350000|2024-11-11 20:02:30|||||||||2
1731355360000|2024-11-11 20:02:40|||||||||3
1731355370000|2024-11-11 20:02:50|||||||||1
1731355380000|2024-11-11 20:03:00|||||||||6
1731355390000|2024-11-11 20:03:10|||||||||1
1731355410000|2024-11-11 20:03:30|||||||||4
1731355420000|2024-11-11 20:03:40|||||||||1
1731355430000|2024-11-11 20:03:50|||||||||1
1731355440000|2024-11-11 20:04:00|||||||||9
1731355450000|2024-11-11 20:04:10|||||||||1
1731355460000|2024-11-11 20:04:20|||||||||444
1731355470000|2024-11-11 20:04:30|||||||||1
1731355490000|2024-11-11 20:04:50|||||||||3
1731355500000|2024-11-11 20:05:00|||||||||6
1731355510000|2024-11-11 20:05:10|||||||||3
1731355520000|2024-11-11 20:05:20|||||||||1
1731355540000|2024-11-11 20:05:40|||||||||1
1731355560000|2024-11-11 20:06:00|||||||||7
1731355570000|2024-11-11 20:06:10|||||||||1
1731355580000|2024-11-11 20:06:20|||||||||3
1731355590000|2024-11-11 20:06:30|||||||||1
1731355600000|2024-11-11 20:06:40|||||||||6
1731355610000|2024-11-11 20:06:50|||||||||2
1731355620000|2024-11-11 20:07:00|||||||||4
1731355630000|2024-11-11 20:07:10|||||||||7
1731355660000|2024-11-11 20:07:40|||||||||1
1731355670000|2024-11-11 20:07:50|||||||||2
1731355680000|2024-11-11 20:08:00|||||||||5
1731355700000|2024-11-11 20:08:20|||||||||2
1731355710000|2024-11-11 20:08:30|||||||||1
1731355720000|2024-11-11 20:08:40|||||||||2
1731355740000|2024-11-11 20:09:00|||||||||5
1731355750000|2024-11-11 20:09:10|||||||||1
1731355760000|2024-11-11 20:09:20|||||||||6
1731355770000|2024-11-11 20:09:30|||||||||1
1731355780000|2024-11-11 20:09:40|||||||||3
1731355790000|2024-11-11 20:09:50|||||||||8
1731355800000|2024-11-11 20:10:00|||||||||21
1731355810000|2024-11-11 20:10:10|||||||||2
1731355820000|2024-11-11 20:10:20|||||||||6
1731355830000|2024-11-11 20:10:30|||||||||1
1731355850000|2024-11-11 20:10:50|||||||||10
1731355870000|2024-11-11 20:11:10|||||||||2
1731355880000|2024-11-11 20:11:20|||||||||1
1731355890000|2024-11-11 20:11:30|||||||||2
1731355900000|2024-11-11 20:11:40|||||||||1
1731355910000|2024-11-11 20:11:50|||||||||4
1731355920000|2024-11-11 20:12:00|||||||||2
1731355930000|2024-11-11 20:12:10|||||||||1
1731355940000|2024-11-11 20:12:20|||||||||1
1731355960000|2024-11-11 20:12:40|||||||||1
1731355970000|2024-11-11 20:12:50|||||||||6
1731355980000|2024-11-11 20:13:00|||||||||1
1731355990000|2024-11-11 20:13:10|||||||||3
1731356010000|2024-11-11 20:13:30|||||||||2
1731356020000|2024-11-11 20:13:40|||||||||1
1731356030000|2024-11-11 20:13:50|||||||||6
1731356050000|2024-11-11 20:14:10|||||||||9
1731356060000|2024-11-11 20:14:20|||||||||1
1731356070000|2024-11-11 20:14:30|||||||||1
1731356080000|2024-11-11 20:14:40|||||||||3
1731356090000|2024-11-11 20:14:50|||||||||7
1731356100000|2024-11-11 20:15:00|||||||||1
1731356110000|2024-11-11 20:15:10|||||||||64
1731356120000|2024-11-11 20:15:20|||||||||1
1731356130000|2024-11-11 20:15:30|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|6
1731356150000|2024-11-11 20:15:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|28
1731356160000|2024-11-11 20:16:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|4
1731356170000|2024-11-11 20:16:10|||||||||2
1731356180000|2024-11-11 20:16:20|||||||||5
1731356190000|2024-11-11 20:16:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|5
1731356210000|2024-11-11 20:16:50|||||||||4
1731356220000|2024-11-11 20:17:00|||||||||10
1731356230000|2024-11-11 20:17:10|||||||||35
1731356240000|2024-11-11 20:17:20|||||||||1
1731356260000|2024-11-11 20:17:40|||||||||4
1731356270000|2024-11-11 20:17:50|||||||||1
1731356280000|2024-11-11 20:18:00|||||||||1
1731356300000|2024-11-11 20:18:20|||||||||1
1731356320000|2024-11-11 20:18:40|||||||||5
1731356350000|2024-11-11 20:19:10|||||||||1
1731356360000|2024-11-11 20:19:20|||||||||1
1731356370000|2024-11-11 20:19:30|||||||||1
1731356380000|2024-11-11 20:19:40|||||||||6
1731356390000|2024-11-11 20:19:50|||||||||6
1731356400000|2024-11-11 20:20:00|||||||||5
1731356410000|2024-11-11 20:20:10|||||||||1
1731356430000|2024-11-11 20:20:30|||||||||1
1731356440000|2024-11-11 20:20:40|||||||||4
1731356450000|2024-11-11 20:20:50|||||||||1
1731356460000|2024-11-11 20:21:00|||||||||1
1731356470000|2024-11-11 20:21:10|||||||||1
1731356480000|2024-11-11 20:21:20|||||||||2
1731356500000|2024-11-11 20:21:40|||||||||5
1731356520000|2024-11-11 20:22:00|||||||||1
1731356560000|2024-11-11 20:22:40|||||||||11
1731356570000|2024-11-11 20:22:50|||||||||1
1731356580000|2024-11-11 20:23:00|||||||||2
1731356590000|2024-11-11 20:23:10|||||||||1
1731356600000|2024-11-11 20:23:20|||||||||9
1731356610000|2024-11-11 20:23:30|||||||||1
1731356620000|2024-11-11 20:23:40|||||||||11
1731356630000|2024-11-11 20:23:50|||||||||2
1731356650000|2024-11-11 20:24:10|||||||||2
1731356660000|2024-11-11 20:24:20|||||||||3
1731356670000|2024-11-11 20:24:30|||||||||1
1731356680000|2024-11-11 20:24:40|||||||||5
1731356690000|2024-11-11 20:24:50|||||||||5
1731356700000|2024-11-11 20:25:00|||||||||1
1731356720000|2024-11-11 20:25:20|||||||||2
1731356730000|2024-11-11 20:25:30|||||||||1
1731356740000|2024-11-11 20:25:40|||||||||1
1731356750000|2024-11-11 20:25:50|||||||||1
1731356760000|2024-11-11 20:26:00|||||||||3
1731356770000|2024-11-11 20:26:10|||||||||6
1731356790000|2024-11-11 20:26:30|||||||||17
1731356800000|2024-11-11 20:26:40|||||||||3
1731356810000|2024-11-11 20:26:50|||||||||1
1731356820000|2024-11-11 20:27:00|||||||||9
1731356830000|2024-11-11 20:27:10|||||||||4
1731356840000|2024-11-11 20:27:20|||||||||2
1731356850000|2024-11-11 20:27:30|||||||||5
1731356860000|2024-11-11 20:27:40|||||||||6
1731356870000|2024-11-11 20:27:50|||||||||2
1731356880000|2024-11-11 20:28:00|||||||||6
1731356900000|2024-11-11 20:28:20|||||||||4
1731356910000|2024-11-11 20:28:30|||||||||5
1731356920000|2024-11-11 20:28:40|||||||||5
1731356940000|2024-11-11 20:29:00|||||||||3
1731356960000|2024-11-11 20:29:20|||||||||8
1731356970000|2024-11-11 20:29:30|||||||||5
1731356980000|2024-11-11 20:29:40|||||||||1
1731356990000|2024-11-11 20:29:50|||||||||50
1731357000000|2024-11-11 20:30:00|||||||||56
1731357010000|2024-11-11 20:30:10|||||||||9
1731357020000|2024-11-11 20:30:20|||||||||3
1731357030000|2024-11-11 20:30:30|||||||||6
1731357040000|2024-11-11 20:30:40|||||||||2
1731357050000|2024-11-11 20:30:50|||||||||1
1731357060000|2024-11-11 20:31:00|||||||||2
1731357070000|2024-11-11 20:31:10|||||||||3
1731357080000|2024-11-11 20:31:20|15.7|15.54|15.71|15.55|15.71|15.55|15.7|15.54|242
1731357090000|2024-11-11 20:31:30|||||||||5
1731357100000|2024-11-11 20:31:40|||||||||1
1731357110000|2024-11-11 20:31:50|||||||||1
1731357120000|2024-11-11 20:32:00|||||||||2
1731357130000|2024-11-11 20:32:10|||||||||2
1731357140000|2024-11-11 20:32:20|||||||||2
1731357150000|2024-11-11 20:32:30|||||||||4
1731357160000|2024-11-11 20:32:40|||||||||3
1731357180000|2024-11-11 20:33:00|||||||||5
1731357190000|2024-11-11 20:33:10|||||||||1
1731357200000|2024-11-11 20:33:20|||||||||6
1731357210000|2024-11-11 20:33:30|||||||||2
1731357220000|2024-11-11 20:33:40|||||||||2
1731357240000|2024-11-11 20:34:00|||||||||2
1731357250000|2024-11-11 20:34:10|15.7|15.54|15.66|15.5|15.7|15.54|15.66|15.5|749
1731357260000|2024-11-11 20:34:20|||||||||4
1731357270000|2024-11-11 20:34:30|||||||||2
1731357280000|2024-11-11 20:34:40|||||||||8
1731357290000|2024-11-11 20:34:50|||||||||7
1731357300000|2024-11-11 20:35:00|||||||||2
1731357310000|2024-11-11 20:35:10|||||||||2
1731357320000|2024-11-11 20:35:20|||||||||6
1731357330000|2024-11-11 20:35:30|||||||||2
1731357340000|2024-11-11 20:35:40|||||||||3
1731357350000|2024-11-11 20:35:50|||||||||5
1731357360000|2024-11-11 20:36:00|||||||||3
1731357370000|2024-11-11 20:36:10|||||||||1
1731357380000|2024-11-11 20:36:20|||||||||6
1731357390000|2024-11-11 20:36:30|||||||||2
1731357400000|2024-11-11 20:36:40|||||||||1
1731357410000|2024-11-11 20:36:50|||||||||4
1731357420000|2024-11-11 20:37:00|||||||||1
1731357430000|2024-11-11 20:37:10|||||||||15
1731357440000|2024-11-11 20:37:20|||||||||6
1731357450000|2024-11-11 20:37:30|||||||||1
1731357460000|2024-11-11 20:37:40|||||||||1
1731357470000|2024-11-11 20:37:50|||||||||2
1731357480000|2024-11-11 20:38:00|||||||||4
1731357490000|2024-11-11 20:38:10|||||||||2
1731357500000|2024-11-11 20:38:20|||||||||5
1731357510000|2024-11-11 20:38:30|||||||||2
1731357520000|2024-11-11 20:38:40|||||||||2
1731357530000|2024-11-11 20:38:50|||||||||1
1731357540000|2024-11-11 20:39:00|||||||||1
1731357550000|2024-11-11 20:39:10|||||||||1
1731357560000|2024-11-11 20:39:20|||||||||3
1731357580000|2024-11-11 20:39:40|||||||||2
1731357590000|2024-11-11 20:39:50|||||||||4
1731357600000|2024-11-11 20:40:00|||||||||2
1731357610000|2024-11-11 20:40:10|||||||||2
1731357620000|2024-11-11 20:40:20|||||||||6
1731357630000|2024-11-11 20:40:30|||||||||2
1731357640000|2024-11-11 20:40:40|||||||||51
1731357650000|2024-11-11 20:40:50|||||||||1
1731357660000|2024-11-11 20:41:00|||||||||2
1731357670000|2024-11-11 20:41:10|||||||||6
1731357680000|2024-11-11 20:41:20|||||||||2
1731357690000|2024-11-11 20:41:30|||||||||2
1731357700000|2024-11-11 20:41:40|||||||||4
1731357710000|2024-11-11 20:41:50|||||||||1
1731357720000|2024-11-11 20:42:00|||||||||2
1731357730000|2024-11-11 20:42:10|||||||||5
1731357740000|2024-11-11 20:42:20|||||||||4
1731357750000|2024-11-11 20:42:30|||||||||4
1731357760000|2024-11-11 20:42:40|||||||||3
1731357770000|2024-11-11 20:42:50|||||||||5
1731357780000|2024-11-11 20:43:00|||||||||7
1731357790000|2024-11-11 20:43:10|||||||||8
1731357800000|2024-11-11 20:43:20|||||||||2
1731357810000|2024-11-11 20:43:30|||||||||2
1731357820000|2024-11-11 20:43:40|||||||||1
1731357830000|2024-11-11 20:43:50|||||||||1
1731357840000|2024-11-11 20:44:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|19
1731357850000|2024-11-11 20:44:10|||||||||9
1731357860000|2024-11-11 20:44:20|||||||||6
1731357870000|2024-11-11 20:44:30|||||||||2
1731357880000|2024-11-11 20:44:40|||||||||2
1731357890000|2024-11-11 20:44:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|114
1731357900000|2024-11-11 20:45:00|||||||||35
1731357910000|2024-11-11 20:45:10|||||||||7
1731357920000|2024-11-11 20:45:20|||||||||4
1731357930000|2024-11-11 20:45:30|||||||||2
1731357940000|2024-11-11 20:45:40|||||||||1
1731357950000|2024-11-11 20:45:50|||||||||40
1731357960000|2024-11-11 20:46:00|||||||||1
1731357970000|2024-11-11 20:46:10|||||||||6
1731357980000|2024-11-11 20:46:20|||||||||2
1731357990000|2024-11-11 20:46:30|||||||||54
1731358000000|2024-11-11 20:46:40|||||||||2
1731358010000|2024-11-11 20:46:50|||||||||3
1731358020000|2024-11-11 20:47:00|||||||||4
1731358030000|2024-11-11 20:47:10|||||||||7
1731358040000|2024-11-11 20:47:20|||||||||3
1731358050000|2024-11-11 20:47:30|||||||||7
1731358060000|2024-11-11 20:47:40|||||||||5
1731358070000|2024-11-11 20:47:50|||||||||39
1731358080000|2024-11-11 20:48:00|||||||||14
1731358090000|2024-11-11 20:48:10|||||||||6
1731358100000|2024-11-11 20:48:20|||||||||3
1731358110000|2024-11-11 20:48:30|||||||||9
1731358120000|2024-11-11 20:48:40|||||||||3
1731358130000|2024-11-11 20:48:50|||||||||3
1731358140000|2024-11-11 20:49:00|||||||||6
1731358150000|2024-11-11 20:49:10|||||||||22
1731358160000|2024-11-11 20:49:20|||||||||2
1731358170000|2024-11-11 20:49:30|||||||||1
1731358180000|2024-11-11 20:49:40|||||||||3
1731358190000|2024-11-11 20:49:50|||||||||5
1731358200000|2024-11-11 20:50:00|||||||||10
1731358210000|2024-11-11 20:50:10|||||||||9
1731358220000|2024-11-11 20:50:20|||||||||7
1731358230000|2024-11-11 20:50:30|||||||||22
1731358240000|2024-11-11 20:50:40|||||||||4
1731358250000|2024-11-11 20:50:50|||||||||26
1731358260000|2024-11-11 20:51:00|||||||||6
1731358270000|2024-11-11 20:51:10|||||||||4
1731358280000|2024-11-11 20:51:20|||||||||2
1731358290000|2024-11-11 20:51:30|||||||||3
1731358300000|2024-11-11 20:51:40|||||||||6
1731358310000|2024-11-11 20:51:50|||||||||4
1731358320000|2024-11-11 20:52:00|||||||||14
1731358330000|2024-11-11 20:52:10|||||||||5
1731358340000|2024-11-11 20:52:20|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|17
1731358350000|2024-11-11 20:52:30|||||||||5
1731358360000|2024-11-11 20:52:40|15.71|15.55|15.7|15.54|15.71|15.55|15.7|15.54|96
1731358370000|2024-11-11 20:52:50|||||||||15
1731358380000|2024-11-11 20:53:00|||||||||31
1731358390000|2024-11-11 20:53:10|||||||||4
1731358400000|2024-11-11 20:53:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|18
1731358410000|2024-11-11 20:53:30|||||||||7
1731358420000|2024-11-11 20:53:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|120
1731358430000|2024-11-11 20:53:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|50
1731358440000|2024-11-11 20:54:00|||||||||17
1731358450000|2024-11-11 20:54:10|||||||||7
1731358460000|2024-11-11 20:54:20|||||||||13
1731358470000|2024-11-11 20:54:30|||||||||7
1731358480000|2024-11-11 20:54:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|27
1731358490000|2024-11-11 20:54:50|||||||||15
1731358500000|2024-11-11 20:55:00|||||||||12
1731358510000|2024-11-11 20:55:10|||||||||39
1731358520000|2024-11-11 20:55:20|||||||||5
1731358530000|2024-11-11 20:55:30|||||||||9
1731358540000|2024-11-11 20:55:40|||||||||14
1731358550000|2024-11-11 20:55:50|||||||||10
1731358560000|2024-11-11 20:56:00|||||||||8
1731358570000|2024-11-11 20:56:10|||||||||8
1731358580000|2024-11-11 20:56:20|||||||||2
1731358590000|2024-11-11 20:56:30|||||||||3
1731358600000|2024-11-11 20:56:40|||||||||15
1731358610000|2024-11-11 20:56:50|||||||||22
1731358620000|2024-11-11 20:57:00|||||||||6
1731358630000|2024-11-11 20:57:10|||||||||4
1731358640000|2024-11-11 20:57:20|||||||||16
1731358650000|2024-11-11 20:57:30|||||||||10
1731358660000|2024-11-11 20:57:40|||||||||5
1731358670000|2024-11-11 20:57:50|15.71|15.55|15.71|15.55|15.71|15.55|15.7|15.54|703
1731358680000|2024-11-11 20:58:00|||||||||53
1731358690000|2024-11-11 20:58:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|14
1731358700000|2024-11-11 20:58:20|||||||||13
1731358710000|2024-11-11 20:58:30|||||||||12
1731358720000|2024-11-11 20:58:40|||||||||13
1731358730000|2024-11-11 20:58:50|15.71|15.55|15.75|15.59|15.75|15.59|15.71|15.55|14
1731358740000|2024-11-11 20:59:00|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|116
1731358750000|2024-11-11 20:59:10|||||||||54
1731358760000|2024-11-11 20:59:20|||||||||178
1731358770000|2024-11-11 20:59:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|294
1731358780000|2024-11-11 20:59:40|||||||||306
1731358790000|2024-11-11 20:59:50|||||||||332
1731358800000|2024-11-11 21:00:00|15.72|15.56|15.7|15.54|15.72|15.56|15.7|15.54|388
1731358810000|2024-11-11 21:00:10|||||||||2
1731358820000|2024-11-11 21:00:20|||||||||59
1731358830000|2024-11-11 21:00:30|||||||||4
1731358840000|2024-11-11 21:00:40|||||||||5
1731358860000|2024-11-11 21:01:00|||||||||1
1731358870000|2024-11-11 21:01:10|||||||||6
1731358920000|2024-11-11 21:02:00|||||||||9
1731358950000|2024-11-11 21:02:30|||||||||5
1731358970000|2024-11-11 21:02:50|||||||||1
1731359000000|2024-11-11 21:03:20|||||||||1
1731359050000|2024-11-11 21:04:10|||||||||18
1731359090000|2024-11-11 21:04:50|||||||||2
1731359110000|2024-11-11 21:05:10|||||||||1
1731359120000|2024-11-11 21:05:20|||||||||1
1731359140000|2024-11-11 21:05:40|||||||||5
1731359150000|2024-11-11 21:05:50|||||||||1
1731359160000|2024-11-11 21:06:00|||||||||2
1731359200000|2024-11-11 21:06:40|||||||||25
1731359250000|2024-11-11 21:07:30|||||||||1
1731359310000|2024-11-11 21:08:30|||||||||5
1731359330000|2024-11-11 21:08:50|||||||||1
1731359340000|2024-11-11 21:09:00|||||||||5
1731359360000|2024-11-11 21:09:20|||||||||33
1731359370000|2024-11-11 21:09:30|||||||||87
1731359380000|2024-11-11 21:09:40|||||||||14
1731359390000|2024-11-11 21:09:50|||||||||13
1731359400000|2024-11-11 21:10:00|||||||||1
1731359470000|2024-11-11 21:11:10|||||||||2
1731359550000|2024-11-11 21:12:30|||||||||27
1731359560000|2024-11-11 21:12:40|||||||||31
1731359580000|2024-11-11 21:13:00|||||||||19
1731359590000|2024-11-11 21:13:10|||||||||5
1731359600000|2024-11-11 21:13:20|||||||||19
1731359620000|2024-11-11 21:13:40|||||||||1
1731359630000|2024-11-11 21:13:50|||||||||38
1731359640000|2024-11-11 21:14:00|||||||||29
1731359650000|2024-11-11 21:14:10|||||||||9
1731359660000|2024-11-11 21:14:20|||||||||10
1731359680000|2024-11-11 21:14:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|24
1731359690000|2024-11-11 21:14:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|61
1731360600000|2024-11-11 21:30:00|||||||||1
1731360740000|2024-11-11 21:32:20|||||||||1
1731360750000|2024-11-11 21:32:30|||||||||23
1731360780000|2024-11-11 21:33:00|||||||||9
1731360860000|2024-11-11 21:34:20|||||||||7
1731360890000|2024-11-11 21:34:50|||||||||8
1731361010000|2024-11-11 21:36:50|||||||||58
1731361040000|2024-11-11 21:37:20|||||||||1
1731361050000|2024-11-11 21:37:30|||||||||12
1731361190000|2024-11-11 21:39:50|||||||||2
1731361380000|2024-11-11 21:43:00|||||||||1
1731361490000|2024-11-11 21:44:50|||||||||3
1731361500000|2024-11-11 21:45:00|||||||||17
1731361530000|2024-11-11 21:45:30|||||||||8
1731361600000|2024-11-11 21:46:40|||||||||1
1731361680000|2024-11-11 21:48:00|||||||||1
1731361740000|2024-11-11 21:49:00|||||||||3
1731361790000|2024-11-11 21:49:50|||||||||1
1731361800000|2024-11-11 21:50:00|||||||||1
1731362040000|2024-11-11 21:54:00|||||||||17
1731362080000|2024-11-11 21:54:40|||||||||14
1731362090000|2024-11-11 21:54:50|||||||||2
1731362110000|2024-11-11 21:55:10|||||||||3
1731362130000|2024-11-11 21:55:30|||||||||7
1731362170000|2024-11-11 21:56:10|||||||||7
1731362230000|2024-11-11 21:57:10|||||||||11
1731362260000|2024-11-11 21:57:40|||||||||23
1731362270000|2024-11-11 21:57:50|||||||||1
1731362320000|2024-11-11 21:58:40|||||||||33
1731362350000|2024-11-11 21:59:10|15.72|15.56|15.74|15.58|15.74|15.58|15.72|15.56|62
1731362360000|2024-11-11 21:59:20|||||||||22
1731362370000|2024-11-11 21:59:30|||||||||15
1731362380000|2024-11-11 21:59:40|||||||||5
1731362390000|2024-11-11 21:59:50|||||||||30
1731447000000|2024-11-12 21:30:00|||||||||1
1731447040000|2024-11-12 21:30:40|||||||||5
1731447050000|2024-11-12 21:30:50|||||||||2
1731447110000|2024-11-12 21:31:50|||||||||1
1731447120000|2024-11-12 21:32:00|||||||||1
1731447130000|2024-11-12 21:32:10|||||||||3
1731447140000|2024-11-12 21:32:20|||||||||1
1731447150000|2024-11-12 21:32:30|||||||||1
1731447160000|2024-11-12 21:32:40|||||||||3
1731447170000|2024-11-12 21:32:50|||||||||1
1731447180000|2024-11-12 21:33:00|||||||||1
1731447190000|2024-11-12 21:33:10|||||||||2
1731447200000|2024-11-12 21:33:20|||||||||1
1731447210000|2024-11-12 21:33:30|||||||||10
1731447220000|2024-11-12 21:33:40|||||||||2
1731447230000|2024-11-12 21:33:50|||||||||7
1731447240000|2024-11-12 21:34:00|||||||||2
1731447250000|2024-11-12 21:34:10|||||||||1
1731447260000|2024-11-12 21:34:20|||||||||1
1731447270000|2024-11-12 21:34:30|||||||||2
1731447280000|2024-11-12 21:34:40|||||||||45
1731447290000|2024-11-12 21:34:50|||||||||3
1731447350000|2024-11-12 21:35:50|||||||||1
1731447370000|2024-11-12 21:36:10|||||||||1
1731447380000|2024-11-12 21:36:20|||||||||1
1731447390000|2024-11-12 21:36:30|||||||||1
1731447410000|2024-11-12 21:36:50|||||||||1
1731447470000|2024-11-12 21:37:50|||||||||11
1731447480000|2024-11-12 21:38:00|||||||||5
1731447620000|2024-11-12 21:40:20|||||||||1
1731447860000|2024-11-12 21:44:20|||||||||1
1731448060000|2024-11-12 21:47:40|||||||||2
1731448070000|2024-11-12 21:47:50|||||||||8
1731448100000|2024-11-12 21:48:20|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|36
1731448120000|2024-11-12 21:48:40|||||||||2
1731448290000|2024-11-12 21:51:30|||||||||4
1731448310000|2024-11-12 21:51:50|||||||||22
1731448340000|2024-11-12 21:52:20|||||||||1
1731448430000|2024-11-12 21:53:50|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|34
1731448580000|2024-11-12 21:56:20|||||||||1
1731448660000|2024-11-12 21:57:40|||||||||21
1731448670000|2024-11-12 21:57:50|||||||||10
1731448750000|2024-11-12 21:59:10|||||||||27
1731448790000|2024-11-12 21:59:50|15.77|15.61|15.78|15.62|15.78|15.62|15.77|15.61|51
1731452400000|2024-11-12 23:00:00|||||||||1
1731452410000|2024-11-12 23:00:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|53
1731452440000|2024-11-12 23:00:40|||||||||7
1731452580000|2024-11-12 23:03:00|||||||||2
1731453080000|2024-11-12 23:11:20|||||||||12
1731453120000|2024-11-12 23:12:00|||||||||2
1731453220000|2024-11-12 23:13:40|||||||||2
1731454150000|2024-11-12 23:29:10|||||||||5
1731456000000|2024-11-13 00:00:00|||||||||165
1731456030000|2024-11-13 00:00:30|||||||||1
1731456040000|2024-11-13 00:00:40|||||||||1
1731456050000|2024-11-13 00:00:50|||||||||1
1731456210000|2024-11-13 00:03:30|||||||||1
1731457020000|2024-11-13 00:17:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|6
1731457070000|2024-11-13 00:17:50|||||||||1
1731457280000|2024-11-13 00:21:20|||||||||2
1731457290000|2024-11-13 00:21:30|||||||||24
1731457310000|2024-11-13 00:21:50|||||||||24
1731457590000|2024-11-13 00:26:30|||||||||1
1731457740000|2024-11-13 00:29:00|||||||||1
1731457880000|2024-11-13 00:31:20|||||||||2
1731457990000|2024-11-13 00:33:10|||||||||1
1731458480000|2024-11-13 00:41:20|||||||||1
1731458720000|2024-11-13 00:45:20|||||||||2
1731458840000|2024-11-13 00:47:20|||||||||1
1731458970000|2024-11-13 00:49:30|||||||||1
1731459140000|2024-11-13 00:52:20|||||||||15
1731459730000|2024-11-13 01:02:10|||||||||1
1731459900000|2024-11-13 01:05:00|||||||||1
1731460490000|2024-11-13 01:14:50|||||||||1
1731460520000|2024-11-13 01:15:20|||||||||15
1731460610000|2024-11-13 01:16:50|||||||||1
1731460630000|2024-11-13 01:17:10|||||||||1
1731460850000|2024-11-13 01:20:50|||||||||1
1731460860000|2024-11-13 01:21:00|||||||||1
1731460980000|2024-11-13 01:23:00|||||||||1
1731461570000|2024-11-13 01:32:50|||||||||1
1731461790000|2024-11-13 01:36:30|||||||||1
1731461810000|2024-11-13 01:36:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|81
1731461860000|2024-11-13 01:37:40|||||||||1
1731461930000|2024-11-13 01:38:50|||||||||2
1731461950000|2024-11-13 01:39:10|||||||||1
1731462010000|2024-11-13 01:40:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|101
1731462020000|2024-11-13 01:40:20|||||||||1
1731462120000|2024-11-13 01:42:00|15.87|15.71|15.88|15.72|15.88|15.72|15.87|15.71|0
1731462180000|2024-11-13 01:43:00|||||||||2
1731462320000|2024-11-13 01:45:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1731462380000|2024-11-13 01:46:20|||||||||12
1731462390000|2024-11-13 01:46:30|||||||||2
1731462460000|2024-11-13 01:47:40|||||||||1
1731462500000|2024-11-13 01:48:20|||||||||17
1731462510000|2024-11-13 01:48:30|||||||||3
1731462540000|2024-11-13 01:49:00|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|0
1731462610000|2024-11-13 01:50:10|||||||||1
1731462750000|2024-11-13 01:52:30|||||||||1
1731462790000|2024-11-13 01:53:10|||||||||2
1731462870000|2024-11-13 01:54:30|||||||||2
1731462990000|2024-11-13 01:56:30|||||||||2
1731463190000|2024-11-13 01:59:50|||||||||2
1731463280000|2024-11-13 02:01:20|||||||||20
1731463580000|2024-11-13 02:06:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|16
1731463970000|2024-11-13 02:12:50|||||||||2
1731464300000|2024-11-13 02:18:20|||||||||1
1731464820000|2024-11-13 02:27:00|||||||||2
1731465540000|2024-11-13 02:39:00|||||||||1
1731465930000|2024-11-13 02:45:30|||||||||1
1731466060000|2024-11-13 02:47:40|||||||||1
1731466080000|2024-11-13 02:48:00|||||||||1
1731466860000|2024-11-13 03:01:00|||||||||1
1731467010000|2024-11-13 03:03:30|||||||||2
1731467100000|2024-11-13 03:05:00|||||||||1
1731467250000|2024-11-13 03:07:30|||||||||1
1731467490000|2024-11-13 03:11:30|||||||||1
1731467590000|2024-11-13 03:13:10|||||||||1
1731467890000|2024-11-13 03:18:10|||||||||1
1731468810000|2024-11-13 03:33:30|||||||||1
1731470200000|2024-11-13 03:56:40|||||||||1
1731470280000|2024-11-13 03:58:00|||||||||1
1731470810000|2024-11-13 04:06:50|||||||||1
1731470900000|2024-11-13 04:08:20|||||||||5
1731471560000|2024-11-13 04:19:20|||||||||1
1731471620000|2024-11-13 04:20:20|||||||||1
1731472000000|2024-11-13 04:26:40|||||||||1
1731472920000|2024-11-13 04:42:00|||||||||1
1731473540000|2024-11-13 04:52:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|56
1731473560000|2024-11-13 04:52:40|||||||||2
1731473620000|2024-11-13 04:53:40|||||||||1
1731473730000|2024-11-13 04:55:30|||||||||1
1731473760000|2024-11-13 04:56:00|||||||||1
1731473870000|2024-11-13 04:57:50|||||||||5
1731474030000|2024-11-13 05:00:30|||||||||1
1731474140000|2024-11-13 05:02:20|||||||||1
1731474310000|2024-11-13 05:05:10|||||||||2
1731474400000|2024-11-13 05:06:40|||||||||1
1731474500000|2024-11-13 05:08:20|||||||||1
1731474630000|2024-11-13 05:10:30|||||||||1
1731474720000|2024-11-13 05:12:00|||||||||1
1731474800000|2024-11-13 05:13:20|15.93|15.77|15.93|15.77|15.93|15.77|15.91|15.75|9
1731474840000|2024-11-13 05:14:00|||||||||1
1731475010000|2024-11-13 05:16:50|||||||||2
1731475030000|2024-11-13 05:17:10|||||||||1
1731475210000|2024-11-13 05:20:10|||||||||1
1731475370000|2024-11-13 05:22:50|||||||||1
1731475800000|2024-11-13 05:30:00|||||||||7
1731475870000|2024-11-13 05:31:10|||||||||2
1731476040000|2024-11-13 05:34:00|||||||||1
1731476060000|2024-11-13 05:34:20|||||||||1
1731476360000|2024-11-13 05:39:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|1
1731476530000|2024-11-13 05:42:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|14
1731476550000|2024-11-13 05:42:30|||||||||1
1731476970000|2024-11-13 05:49:30|||||||||1
1731477240000|2024-11-13 05:54:00|||||||||1
1731477310000|2024-11-13 05:55:10|||||||||1
1731477330000|2024-11-13 05:55:30|||||||||1
1731477500000|2024-11-13 05:58:20|||||||||1
1731477560000|2024-11-13 05:59:20|||||||||3
1731477600000|2024-11-13 06:00:00|||||||||1
1731477720000|2024-11-13 06:02:00|||||||||2
1731477760000|2024-11-13 06:02:40|||||||||1
1731477870000|2024-11-13 06:04:30|||||||||1
1731478140000|2024-11-13 06:09:00|||||||||1
1731478160000|2024-11-13 06:09:20|||||||||1
1731478260000|2024-11-13 06:11:00|||||||||1
1731478270000|2024-11-13 06:11:10|||||||||1
1731478360000|2024-11-13 06:12:40|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|16
1731478370000|2024-11-13 06:12:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1731478460000|2024-11-13 06:14:20|||||||||1
1731478540000|2024-11-13 06:15:40|||||||||1
1731478550000|2024-11-13 06:15:50|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|0
1731478680000|2024-11-13 06:18:00|||||||||1
1731478700000|2024-11-13 06:18:20|||||||||1
1731478710000|2024-11-13 06:18:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|0
1731478740000|2024-11-13 06:19:00|||||||||1
1731479460000|2024-11-13 06:31:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|0
1731479480000|2024-11-13 06:31:20|||||||||29
1731479510000|2024-11-13 06:31:50|||||||||1
1731480050000|2024-11-13 06:40:50|||||||||1
1731480060000|2024-11-13 06:41:00|||||||||5
1731480400000|2024-11-13 06:46:40|||||||||1
1731480660000|2024-11-13 06:51:00|16.03|15.87|16.03|15.87|16.04|15.88|16.03|15.87|1
1731480690000|2024-11-13 06:51:30|||||||||5
1731481230000|2024-11-13 07:00:30|||||||||5
1731481340000|2024-11-13 07:02:20|||||||||13
1731481410000|2024-11-13 07:03:30|||||||||1
1731481470000|2024-11-13 07:04:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|10
1731481510000|2024-11-13 07:05:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1731481520000|2024-11-13 07:05:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1731481610000|2024-11-13 07:06:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1731481620000|2024-11-13 07:07:00|||||||||2
1731482130000|2024-11-13 07:15:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1731482440000|2024-11-13 07:20:40|||||||||1
1731482620000|2024-11-13 07:23:40|15.93|15.77|15.94|15.78|15.94|15.78|15.93|15.77|5
1731482650000|2024-11-13 07:24:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1731482690000|2024-11-13 07:24:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1731482760000|2024-11-13 07:26:00|||||||||1
1731482830000|2024-11-13 07:27:10|||||||||1
1731483000000|2024-11-13 07:30:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1731483040000|2024-11-13 07:30:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1731483060000|2024-11-13 07:31:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|3
1731483140000|2024-11-13 07:32:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1731483370000|2024-11-13 07:36:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1731483450000|2024-11-13 07:37:30|||||||||2
1731483570000|2024-11-13 07:39:30|||||||||1
1731484520000|2024-11-13 07:55:20|||||||||1
1731484740000|2024-11-13 07:59:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|15
1731484780000|2024-11-13 07:59:40|||||||||2
1731484800000|2024-11-13 08:00:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|1
1731484810000|2024-11-13 08:00:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|1
1731484820000|2024-11-13 08:00:20|||||||||4
1731484870000|2024-11-13 08:01:10|||||||||3
1731484930000|2024-11-13 08:02:10|||||||||5
1731484940000|2024-11-13 08:02:20|||||||||1
1731484970000|2024-11-13 08:02:50|||||||||1
1731485010000|2024-11-13 08:03:30|||||||||1
1731485210000|2024-11-13 08:06:50|||||||||8
1731485280000|2024-11-13 08:08:00|||||||||1
1731485410000|2024-11-13 08:10:10|||||||||1
1731485450000|2024-11-13 08:10:50|||||||||3
1731485460000|2024-11-13 08:11:00|||||||||4
1731485470000|2024-11-13 08:11:10|||||||||1
1731485600000|2024-11-13 08:13:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|3
1731485610000|2024-11-13 08:13:30|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|0
1731485640000|2024-11-13 08:14:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1731485660000|2024-11-13 08:14:20|||||||||1
1731485700000|2024-11-13 08:15:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1731485730000|2024-11-13 08:15:30|15.94|15.78|15.93|15.77|15.94|15.78|15.93|15.77|0
1731485760000|2024-11-13 08:16:00|||||||||1
1731485780000|2024-11-13 08:16:20|||||||||14
1731485790000|2024-11-13 08:16:30|||||||||6
1731485800000|2024-11-13 08:16:40|||||||||5
1731485840000|2024-11-13 08:17:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|12
1731485860000|2024-11-13 08:17:40|||||||||2
1731486040000|2024-11-13 08:20:40|||||||||1
1731486050000|2024-11-13 08:20:50|||||||||1
1731486170000|2024-11-13 08:22:50|||||||||1
1731486220000|2024-11-13 08:23:40|||||||||1
1731486300000|2024-11-13 08:25:00|||||||||1
1731486380000|2024-11-13 08:26:20|||||||||1
1731486540000|2024-11-13 08:29:00|||||||||1
1731486680000|2024-11-13 08:31:20|||||||||1
1731486960000|2024-11-13 08:36:00|||||||||2
1731487290000|2024-11-13 08:41:30|||||||||1
1731487610000|2024-11-13 08:46:50|||||||||1
1731487800000|2024-11-13 08:50:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1731487810000|2024-11-13 08:50:10|||||||||2
1731487840000|2024-11-13 08:50:40|||||||||4
1731487850000|2024-11-13 08:50:50|||||||||10
1731487870000|2024-11-13 08:51:10|||||||||1
1731488150000|2024-11-13 08:55:50|||||||||14
1731488270000|2024-11-13 08:57:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|36
1731488360000|2024-11-13 08:59:20|||||||||49
1731488410000|2024-11-13 09:00:10|||||||||1
1731488420000|2024-11-13 09:00:20|||||||||2
1731488520000|2024-11-13 09:02:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|25
1731488700000|2024-11-13 09:05:00|||||||||2
1731488760000|2024-11-13 09:06:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|8
1731488950000|2024-11-13 09:09:10|||||||||1
1731489510000|2024-11-13 09:18:30|||||||||1
1731489590000|2024-11-13 09:19:50|||||||||2
1731489610000|2024-11-13 09:20:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|204
1731489630000|2024-11-13 09:20:30|||||||||1
1731489660000|2024-11-13 09:21:00|||||||||5
1731489690000|2024-11-13 09:21:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|10
1731489700000|2024-11-13 09:21:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|5
1731489830000|2024-11-13 09:23:50|||||||||2
1731489870000|2024-11-13 09:24:30|||||||||5
1731490080000|2024-11-13 09:28:00|||||||||1
1731490120000|2024-11-13 09:28:40|||||||||1
1731490260000|2024-11-13 09:31:00|||||||||1
1731490300000|2024-11-13 09:31:40|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1731490330000|2024-11-13 09:32:10|||||||||112
1731490430000|2024-11-13 09:33:50|||||||||1
1731490710000|2024-11-13 09:38:30|||||||||1
1731490880000|2024-11-13 09:41:20|||||||||1
1731491230000|2024-11-13 09:47:10|||||||||1
1731491330000|2024-11-13 09:48:50|||||||||1
1731491510000|2024-11-13 09:51:50|||||||||1
1731492120000|2024-11-13 10:02:00|||||||||1
1731492140000|2024-11-13 10:02:20|||||||||4
1731492160000|2024-11-13 10:02:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|5
1731492430000|2024-11-13 10:07:10|||||||||1
1731492530000|2024-11-13 10:08:50|||||||||2
1731492540000|2024-11-13 10:09:00|||||||||2
1731492700000|2024-11-13 10:11:40|||||||||2
1731492720000|2024-11-13 10:12:00|||||||||4
1731492740000|2024-11-13 10:12:20|||||||||1
1731492950000|2024-11-13 10:15:50|||||||||1
1731492970000|2024-11-13 10:16:10|||||||||4
1731493000000|2024-11-13 10:16:40|||||||||10
1731493190000|2024-11-13 10:19:50|||||||||3
1731493260000|2024-11-13 10:21:00|||||||||5
1731493430000|2024-11-13 10:23:50|||||||||1
1731493720000|2024-11-13 10:28:40|||||||||10
1731493730000|2024-11-13 10:28:50|||||||||10
1731494000000|2024-11-13 10:33:20|||||||||1
1731494070000|2024-11-13 10:34:30|||||||||2
1731494130000|2024-11-13 10:35:30|||||||||1
1731494450000|2024-11-13 10:40:50|15.83|15.67|15.79|15.63|15.83|15.67|15.79|15.63|62
1731494900000|2024-11-13 10:48:20|||||||||1
1731494950000|2024-11-13 10:49:10|||||||||2
1731495090000|2024-11-13 10:51:30|||||||||2
1731495110000|2024-11-13 10:51:50|||||||||2
1731495300000|2024-11-13 10:55:00|||||||||1
1731495410000|2024-11-13 10:56:50|||||||||1
1731495590000|2024-11-13 10:59:50|||||||||1
1731495670000|2024-11-13 11:01:10|||||||||1
1731495700000|2024-11-13 11:01:40|||||||||2
1731495830000|2024-11-13 11:03:50|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|55
1731495930000|2024-11-13 11:05:30|||||||||1
1731495950000|2024-11-13 11:05:50|||||||||25
1731496000000|2024-11-13 11:06:40|||||||||1
1731496030000|2024-11-13 11:07:10|||||||||25
1731496520000|2024-11-13 11:15:20|||||||||25
1731496640000|2024-11-13 11:17:20|||||||||1
1731496720000|2024-11-13 11:18:40|||||||||3
1731496740000|2024-11-13 11:19:00|||||||||1
1731496850000|2024-11-13 11:20:50|||||||||1
1731497020000|2024-11-13 11:23:40|||||||||1
1731497260000|2024-11-13 11:27:40|||||||||1
1731497450000|2024-11-13 11:30:50|||||||||1
1731497510000|2024-11-13 11:31:50|||||||||3
1731497860000|2024-11-13 11:37:40|||||||||5
1731498010000|2024-11-13 11:40:10|||||||||5
1731498020000|2024-11-13 11:40:20|||||||||3
1731498060000|2024-11-13 11:41:00|||||||||3
1731498130000|2024-11-13 11:42:10|||||||||2
1731498370000|2024-11-13 11:46:10|||||||||1
1731498500000|2024-11-13 11:48:20|||||||||1
1731498590000|2024-11-13 11:49:50|||||||||1
1731498700000|2024-11-13 11:51:40|||||||||1
1731498720000|2024-11-13 11:52:00|||||||||1
1731498900000|2024-11-13 11:55:00|||||||||1
1731499300000|2024-11-13 12:01:40|||||||||2
1731499320000|2024-11-13 12:02:00|||||||||2
1731499390000|2024-11-13 12:03:10|||||||||4
1731499410000|2024-11-13 12:03:30|||||||||1
1731499680000|2024-11-13 12:08:00|||||||||1
1731500030000|2024-11-13 12:13:50|||||||||2
1731500070000|2024-11-13 12:14:30|||||||||2
1731500260000|2024-11-13 12:17:40|||||||||1
1731500300000|2024-11-13 12:18:20|||||||||2
1731500310000|2024-11-13 12:18:30|||||||||1
1731500390000|2024-11-13 12:19:50|||||||||1
1731500410000|2024-11-13 12:20:10|||||||||1
1731500460000|2024-11-13 12:21:00|||||||||6
1731500490000|2024-11-13 12:21:30|||||||||2
1731500620000|2024-11-13 12:23:40|||||||||27
1731500630000|2024-11-13 12:23:50|||||||||1
1731501110000|2024-11-13 12:31:50|||||||||1
1731501230000|2024-11-13 12:33:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|307
1731501240000|2024-11-13 12:34:00|||||||||5
1731501350000|2024-11-13 12:35:50|||||||||5
1731501390000|2024-11-13 12:36:30|||||||||36
1731501420000|2024-11-13 12:37:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|12
1731501750000|2024-11-13 12:42:30|||||||||5
1731501770000|2024-11-13 12:42:50|||||||||16
1731501790000|2024-11-13 12:43:10|||||||||1
1731501830000|2024-11-13 12:43:50|||||||||1
1731501940000|2024-11-13 12:45:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1731501950000|2024-11-13 12:45:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|9
1731501970000|2024-11-13 12:46:10|15.96|15.8|15.99|15.83|15.99|15.83|15.96|15.8|22
1731502060000|2024-11-13 12:47:40|||||||||38
1731502360000|2024-11-13 12:52:40|||||||||1
1731502390000|2024-11-13 12:53:10|||||||||2
1731502660000|2024-11-13 12:57:40|||||||||1
1731502800000|2024-11-13 13:00:00|||||||||5
1731502830000|2024-11-13 13:00:30|||||||||1
1731502950000|2024-11-13 13:02:30|||||||||100
1731502960000|2024-11-13 13:02:40|||||||||50
1731502970000|2024-11-13 13:02:50|||||||||58
1731503120000|2024-11-13 13:05:20|||||||||4
1731503160000|2024-11-13 13:06:00|||||||||5
1731503170000|2024-11-13 13:06:10|||||||||3
1731503180000|2024-11-13 13:06:20|||||||||1
1731503190000|2024-11-13 13:06:30|||||||||2
1731503240000|2024-11-13 13:07:20|||||||||2
1731503250000|2024-11-13 13:07:30|||||||||2
1731503310000|2024-11-13 13:08:30|||||||||6
1731503390000|2024-11-13 13:09:50|||||||||1
1731503420000|2024-11-13 13:10:20|||||||||2
1731503430000|2024-11-13 13:10:30|||||||||91
1731503520000|2024-11-13 13:12:00|||||||||2
1731503730000|2024-11-13 13:15:30|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|33
1731503790000|2024-11-13 13:16:30|||||||||1
1731503830000|2024-11-13 13:17:10|||||||||4
1731503860000|2024-11-13 13:17:40|||||||||5
1731503870000|2024-11-13 13:17:50|||||||||27
1731503910000|2024-11-13 13:18:30|||||||||12
1731503930000|2024-11-13 13:18:50|||||||||1
1731503950000|2024-11-13 13:19:10|||||||||2
1731504110000|2024-11-13 13:21:50|||||||||1
1731504130000|2024-11-13 13:22:10|||||||||5
1731504140000|2024-11-13 13:22:20|||||||||1
1731504170000|2024-11-13 13:22:50|||||||||1
1731504180000|2024-11-13 13:23:00|||||||||5
1731504200000|2024-11-13 13:23:20|||||||||14
1731504250000|2024-11-13 13:24:10|||||||||5
1731504310000|2024-11-13 13:25:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|39
1731504320000|2024-11-13 13:25:20|||||||||19
1731504330000|2024-11-13 13:25:30|||||||||3
1731504340000|2024-11-13 13:25:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|186
1731504350000|2024-11-13 13:25:50|||||||||3
1731504370000|2024-11-13 13:26:10|||||||||23
1731504420000|2024-11-13 13:27:00|||||||||14
1731504510000|2024-11-13 13:28:30|||||||||1
1731504530000|2024-11-13 13:28:50|||||||||8
1731504540000|2024-11-13 13:29:00|||||||||46
1731504550000|2024-11-13 13:29:10|||||||||5
1731504560000|2024-11-13 13:29:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|30
1731504570000|2024-11-13 13:29:30|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|101
1731504580000|2024-11-13 13:29:40|||||||||20
1731504600000|2024-11-13 13:30:00|15.92|15.76|15.78|15.62|15.94|15.78|15.78|15.62|145
1731504610000|2024-11-13 13:30:10|15.73|15.57|15.66|15.5|15.74|15.58|15.66|15.5|95
1731504620000|2024-11-13 13:30:20|15.64|15.48|15.63|15.47|15.68|15.52|15.63|15.47|28
1731504630000|2024-11-13 13:30:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|41
1731504640000|2024-11-13 13:30:40|||||||||30
1731504650000|2024-11-13 13:30:50|15.6|15.44|15.63|15.47|15.65|15.49|15.6|15.44|21
1731504660000|2024-11-13 13:31:00|||||||||24
1731504670000|2024-11-13 13:31:10|15.65|15.49|15.68|15.52|15.7|15.54|15.65|15.49|44
1731504680000|2024-11-13 13:31:20|15.7|15.54|15.67|15.51|15.7|15.54|15.67|15.51|26
1731504690000|2024-11-13 13:31:30|15.65|15.49|15.67|15.51|15.67|15.51|15.63|15.47|14
1731504700000|2024-11-13 13:31:40|||||||||5
1731504710000|2024-11-13 13:31:50|15.65|15.49|15.67|15.51|15.67|15.51|15.65|15.49|5
1731504720000|2024-11-13 13:32:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|7
1731504730000|2024-11-13 13:32:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|5
1731504740000|2024-11-13 13:32:20|||||||||18
1731504750000|2024-11-13 13:32:30|15.68|15.52|15.67|15.51|15.68|15.52|15.67|15.51|9
1731504760000|2024-11-13 13:32:40|||||||||9
1731504770000|2024-11-13 13:32:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731504780000|2024-11-13 13:33:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|63
1731504790000|2024-11-13 13:33:10|||||||||2
1731504820000|2024-11-13 13:33:40|15.7|15.54|15.67|15.51|15.7|15.54|15.67|15.51|40
1731504840000|2024-11-13 13:34:00|15.68|15.52|15.68|15.52|15.7|15.54|15.68|15.52|9
1731504850000|2024-11-13 13:34:10|15.7|15.54|15.67|15.51|15.7|15.54|15.67|15.51|6
1731504860000|2024-11-13 13:34:20|15.68|15.52|15.67|15.51|15.68|15.52|15.67|15.51|0
1731504880000|2024-11-13 13:34:40|||||||||4
1731504890000|2024-11-13 13:34:50|||||||||5
1731504900000|2024-11-13 13:35:00|15.66|15.5|15.62|15.46|15.67|15.51|15.62|15.46|18
1731504910000|2024-11-13 13:35:10|||||||||8
1731504920000|2024-11-13 13:35:20|||||||||17
1731504930000|2024-11-13 13:35:30|||||||||7
1731504970000|2024-11-13 13:36:10|||||||||1
1731504980000|2024-11-13 13:36:20|||||||||40
1731504990000|2024-11-13 13:36:30|||||||||20
1731505020000|2024-11-13 13:37:00|||||||||2
1731505050000|2024-11-13 13:37:30|||||||||1
1731505090000|2024-11-13 13:38:10|||||||||50
1731505100000|2024-11-13 13:38:20|||||||||23
1731505110000|2024-11-13 13:38:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|109
1731505150000|2024-11-13 13:39:10|||||||||2
1731505170000|2024-11-13 13:39:30|||||||||5
1731505180000|2024-11-13 13:39:40|||||||||2
1731505220000|2024-11-13 13:40:20|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|5
1731505230000|2024-11-13 13:40:30|||||||||2
1731505240000|2024-11-13 13:40:40|||||||||1
1731505270000|2024-11-13 13:41:10|||||||||5
1731505300000|2024-11-13 13:41:40|||||||||1
1731505340000|2024-11-13 13:42:20|||||||||1
1731505360000|2024-11-13 13:42:40|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|14
1731505370000|2024-11-13 13:42:50|||||||||5
1731505430000|2024-11-13 13:43:50|||||||||5
1731505450000|2024-11-13 13:44:10|||||||||20
1731505490000|2024-11-13 13:44:50|||||||||8
1731505500000|2024-11-13 13:45:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|6
1731505590000|2024-11-13 13:46:30|||||||||6
1731505620000|2024-11-13 13:47:00|||||||||8
1731505630000|2024-11-13 13:47:10|15.68|15.52|15.68|15.52|15.68|15.52|15.67|15.51|12
1731505640000|2024-11-13 13:47:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|0
1731505650000|2024-11-13 13:47:30|||||||||1
1731505660000|2024-11-13 13:47:40|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731505740000|2024-11-13 13:49:00|||||||||3
1731505800000|2024-11-13 13:50:00|15.67|15.51|15.68|15.52|15.68|15.52|15.67|15.51|0
1731505900000|2024-11-13 13:51:40|||||||||77
1731505940000|2024-11-13 13:52:20|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|10
1731505960000|2024-11-13 13:52:40|||||||||1
1731505970000|2024-11-13 13:52:50|||||||||5
1731505980000|2024-11-13 13:53:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|3
1731506030000|2024-11-13 13:53:50|||||||||8
1731506070000|2024-11-13 13:54:30|||||||||1
1731506090000|2024-11-13 13:54:50|15.72|15.56|15.68|15.52|15.72|15.56|15.68|15.52|12
1731506100000|2024-11-13 13:55:00|||||||||8
1731506140000|2024-11-13 13:55:40|15.7|15.54|15.7|15.54|15.72|15.56|15.68|15.52|0
1731506150000|2024-11-13 13:55:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731506160000|2024-11-13 13:56:00|15.72|15.56|15.68|15.52|15.72|15.56|15.68|15.52|11
1731506200000|2024-11-13 13:56:40|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|7
1731506210000|2024-11-13 13:56:50|||||||||1
1731506220000|2024-11-13 13:57:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|19
1731506240000|2024-11-13 13:57:20|15.72|15.56|15.68|15.52|15.72|15.56|15.68|15.52|1
1731506260000|2024-11-13 13:57:40|||||||||1
1731506300000|2024-11-13 13:58:20|||||||||3
1731506320000|2024-11-13 13:58:40|||||||||11
1731506330000|2024-11-13 13:58:50|||||||||4
1731506340000|2024-11-13 13:59:00|||||||||3
1731506350000|2024-11-13 13:59:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|42
1731506420000|2024-11-13 14:00:20|||||||||5
1731506530000|2024-11-13 14:02:10|||||||||1
1731506550000|2024-11-13 14:02:30|||||||||5
1731506570000|2024-11-13 14:02:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|31
1731506580000|2024-11-13 14:03:00|||||||||20
1731506590000|2024-11-13 14:03:10|||||||||4
1731506600000|2024-11-13 14:03:20|||||||||2
1731506610000|2024-11-13 14:03:30|||||||||1
1731506620000|2024-11-13 14:03:40|||||||||1
1731506630000|2024-11-13 14:03:50|||||||||2
1731506640000|2024-11-13 14:04:00|||||||||1
1731506650000|2024-11-13 14:04:10|||||||||1
1731506660000|2024-11-13 14:04:20|||||||||2
1731506670000|2024-11-13 14:04:30|||||||||1
1731506680000|2024-11-13 14:04:40|||||||||1
1731506690000|2024-11-13 14:04:50|||||||||5
1731506700000|2024-11-13 14:05:00|||||||||1
1731506720000|2024-11-13 14:05:20|||||||||23
1731506740000|2024-11-13 14:05:40|||||||||3
1731506750000|2024-11-13 14:05:50|||||||||1
1731506760000|2024-11-13 14:06:00|||||||||2
1731506770000|2024-11-13 14:06:10|||||||||1
1731506780000|2024-11-13 14:06:20|||||||||1
1731506790000|2024-11-13 14:06:30|||||||||2
1731506800000|2024-11-13 14:06:40|||||||||1
1731506810000|2024-11-13 14:06:50|||||||||3
1731506820000|2024-11-13 14:07:00|||||||||2
1731506830000|2024-11-13 14:07:10|||||||||1
1731506840000|2024-11-13 14:07:20|||||||||1
1731506850000|2024-11-13 14:07:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|8
1731506870000|2024-11-13 14:07:50|||||||||2
1731506880000|2024-11-13 14:08:00|||||||||5
1731506900000|2024-11-13 14:08:20|||||||||2
1731506910000|2024-11-13 14:08:30|||||||||2
1731506930000|2024-11-13 14:08:50|||||||||1
1731506940000|2024-11-13 14:09:00|||||||||10
1731506950000|2024-11-13 14:09:10|||||||||1
1731506960000|2024-11-13 14:09:20|||||||||1
1731506970000|2024-11-13 14:09:30|||||||||1
1731506980000|2024-11-13 14:09:40|||||||||3
1731507000000|2024-11-13 14:10:00|||||||||1
1731507010000|2024-11-13 14:10:10|||||||||2
1731507030000|2024-11-13 14:10:30|||||||||2
1731507040000|2024-11-13 14:10:40|||||||||8
1731507050000|2024-11-13 14:10:50|||||||||1
1731507060000|2024-11-13 14:11:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|9
1731507070000|2024-11-13 14:11:10|||||||||2
1731507080000|2024-11-13 14:11:20|||||||||2
1731507090000|2024-11-13 14:11:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|8
1731507100000|2024-11-13 14:11:40|||||||||2
1731507110000|2024-11-13 14:11:50|||||||||1
1731507120000|2024-11-13 14:12:00|15.68|15.52|15.72|15.56|15.72|15.56|15.68|15.52|18
1731507130000|2024-11-13 14:12:10|||||||||12
1731507140000|2024-11-13 14:12:20|||||||||1
1731507150000|2024-11-13 14:12:30|||||||||2
1731507160000|2024-11-13 14:12:40|||||||||1
1731507170000|2024-11-13 14:12:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|49
1731507180000|2024-11-13 14:13:00|||||||||2
1731507190000|2024-11-13 14:13:10|||||||||1
1731507200000|2024-11-13 14:13:20|||||||||1
1731507260000|2024-11-13 14:14:20|||||||||2
1731507270000|2024-11-13 14:14:30|||||||||4
1731507290000|2024-11-13 14:14:50|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|3
1731507310000|2024-11-13 14:15:10|||||||||1
1731507330000|2024-11-13 14:15:30|||||||||23
1731507340000|2024-11-13 14:15:40|||||||||1
1731507360000|2024-11-13 14:16:00|||||||||2
1731507400000|2024-11-13 14:16:40|||||||||3
1731507450000|2024-11-13 14:17:30|||||||||1
1731507470000|2024-11-13 14:17:50|||||||||2
1731507480000|2024-11-13 14:18:00|||||||||3
1731507490000|2024-11-13 14:18:10|||||||||5
1731507500000|2024-11-13 14:18:20|||||||||2
1731507520000|2024-11-13 14:18:40|||||||||12
1731507530000|2024-11-13 14:18:50|||||||||2
1731507660000|2024-11-13 14:21:00|||||||||1
1731507730000|2024-11-13 14:22:10|||||||||1
1731507750000|2024-11-13 14:22:30|||||||||6
1731507780000|2024-11-13 14:23:00|||||||||3
1731507790000|2024-11-13 14:23:10|||||||||1
1731507800000|2024-11-13 14:23:20|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|80
1731507840000|2024-11-13 14:24:00|||||||||10
1731507860000|2024-11-13 14:24:20|||||||||1
1731507880000|2024-11-13 14:24:40|||||||||9
1731507920000|2024-11-13 14:25:20|15.63|15.47|15.67|15.51|15.67|15.51|15.63|15.47|11
1731507930000|2024-11-13 14:25:30|||||||||2
1731507990000|2024-11-13 14:26:30|||||||||19
1731508000000|2024-11-13 14:26:40|||||||||3
1731508050000|2024-11-13 14:27:30|||||||||1
1731508120000|2024-11-13 14:28:40|||||||||3
1731508150000|2024-11-13 14:29:10|||||||||1
1731508160000|2024-11-13 14:29:20|15.64|15.48|15.62|15.46|15.64|15.48|15.62|15.46|14
1731508200000|2024-11-13 14:30:00|||||||||55
1731508210000|2024-11-13 14:30:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|30
1731508220000|2024-11-13 14:30:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|17
1731508230000|2024-11-13 14:30:30|||||||||49
1731508240000|2024-11-13 14:30:40|||||||||12
1731508250000|2024-11-13 14:30:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|46
1731508260000|2024-11-13 14:31:00|||||||||154
1731508270000|2024-11-13 14:31:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|25
1731508280000|2024-11-13 14:31:20|||||||||13
1731508290000|2024-11-13 14:31:30|||||||||19
1731508300000|2024-11-13 14:31:40|||||||||7
1731508310000|2024-11-13 14:31:50|||||||||40
1731508320000|2024-11-13 14:32:00|||||||||7
1731508330000|2024-11-13 14:32:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|35
1731508340000|2024-11-13 14:32:20|||||||||81
1731508350000|2024-11-13 14:32:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|23
1731508360000|2024-11-13 14:32:40|||||||||7
1731508370000|2024-11-13 14:32:50|||||||||5
1731508380000|2024-11-13 14:33:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|48
1731508390000|2024-11-13 14:33:10|||||||||22
1731508400000|2024-11-13 14:33:20|||||||||2
1731508410000|2024-11-13 14:33:30|||||||||5
1731508420000|2024-11-13 14:33:40|15.62|15.46|15.61|15.45|15.62|15.46|15.61|15.45|90
1731508430000|2024-11-13 14:33:50|||||||||12
1731508440000|2024-11-13 14:34:00|||||||||74
1731508450000|2024-11-13 14:34:10|||||||||2
1731508460000|2024-11-13 14:34:20|||||||||11
1731508470000|2024-11-13 14:34:30|||||||||17
1731508480000|2024-11-13 14:34:40|||||||||1
1731508490000|2024-11-13 14:34:50|||||||||7
1731508500000|2024-11-13 14:35:00|||||||||3
1731508510000|2024-11-13 14:35:10|||||||||1
1731508520000|2024-11-13 14:35:20|||||||||6
1731508530000|2024-11-13 14:35:30|||||||||2
1731508540000|2024-11-13 14:35:40|||||||||2
1731508550000|2024-11-13 14:35:50|||||||||17
1731508560000|2024-11-13 14:36:00|||||||||1
1731508570000|2024-11-13 14:36:10|||||||||11
1731508580000|2024-11-13 14:36:20|||||||||9
1731508590000|2024-11-13 14:36:30|||||||||3
1731508600000|2024-11-13 14:36:40|||||||||6
1731508610000|2024-11-13 14:36:50|||||||||14
1731508620000|2024-11-13 14:37:00|||||||||3
1731508630000|2024-11-13 14:37:10|||||||||29
1731508640000|2024-11-13 14:37:20|||||||||3
1731508650000|2024-11-13 14:37:30|||||||||3
1731508660000|2024-11-13 14:37:40|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|63
1731508670000|2024-11-13 14:37:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|8
1731508680000|2024-11-13 14:38:00|||||||||8
1731508690000|2024-11-13 14:38:10|||||||||2
1731508700000|2024-11-13 14:38:20|||||||||2
1731508710000|2024-11-13 14:38:30|||||||||23
1731508720000|2024-11-13 14:38:40|||||||||7
1731508730000|2024-11-13 14:38:50|||||||||3
1731508740000|2024-11-13 14:39:00|||||||||19
1731508750000|2024-11-13 14:39:10|||||||||1
1731508760000|2024-11-13 14:39:20|||||||||15
1731508770000|2024-11-13 14:39:30|||||||||32
1731508780000|2024-11-13 14:39:40|||||||||3
1731508790000|2024-11-13 14:39:50|||||||||62
1731508800000|2024-11-13 14:40:00|||||||||21
1731508810000|2024-11-13 14:40:10|||||||||1
1731508820000|2024-11-13 14:40:20|||||||||1
1731508830000|2024-11-13 14:40:30|||||||||7
1731508840000|2024-11-13 14:40:40|||||||||7
1731508850000|2024-11-13 14:40:50|||||||||40
1731508860000|2024-11-13 14:41:00|||||||||16
1731508870000|2024-11-13 14:41:10|||||||||16
1731508880000|2024-11-13 14:41:20|||||||||1
1731508890000|2024-11-13 14:41:30|||||||||6
1731508900000|2024-11-13 14:41:40|||||||||2
1731508910000|2024-11-13 14:41:50|||||||||3
1731508920000|2024-11-13 14:42:00|||||||||6
1731508930000|2024-11-13 14:42:10|||||||||8
1731508940000|2024-11-13 14:42:20|||||||||13
1731508950000|2024-11-13 14:42:30|||||||||20
1731508960000|2024-11-13 14:42:40|||||||||19
1731508970000|2024-11-13 14:42:50|||||||||6
1731508980000|2024-11-13 14:43:00|||||||||16
1731508990000|2024-11-13 14:43:10|||||||||6
1731509000000|2024-11-13 14:43:20|||||||||167
1731509010000|2024-11-13 14:43:30|||||||||32
1731509020000|2024-11-13 14:43:40|||||||||82
1731509030000|2024-11-13 14:43:50|||||||||17
1731509040000|2024-11-13 14:44:00|||||||||6
1731509050000|2024-11-13 14:44:10|||||||||46
1731509060000|2024-11-13 14:44:20|||||||||27
1731509070000|2024-11-13 14:44:30|||||||||25
1731509080000|2024-11-13 14:44:40|||||||||15
1731509090000|2024-11-13 14:44:50|||||||||8
1731509100000|2024-11-13 14:45:00|||||||||18
1731509110000|2024-11-13 14:45:10|||||||||54
1731509120000|2024-11-13 14:45:20|||||||||1
1731509130000|2024-11-13 14:45:30|||||||||4
1731509140000|2024-11-13 14:45:40|||||||||8
1731509150000|2024-11-13 14:45:50|||||||||15
1731509160000|2024-11-13 14:46:00|||||||||3
1731509170000|2024-11-13 14:46:10|||||||||17
1731509180000|2024-11-13 14:46:20|||||||||9
1731509190000|2024-11-13 14:46:30|||||||||8
1731509200000|2024-11-13 14:46:40|||||||||44
1731509210000|2024-11-13 14:46:50|||||||||1
1731509220000|2024-11-13 14:47:00|||||||||2
1731509230000|2024-11-13 14:47:10|||||||||11
1731509240000|2024-11-13 14:47:20|||||||||15
1731509250000|2024-11-13 14:47:30|||||||||3
1731509260000|2024-11-13 14:47:40|||||||||4
1731509270000|2024-11-13 14:47:50|||||||||8
1731509280000|2024-11-13 14:48:00|||||||||9
1731509290000|2024-11-13 14:48:10|||||||||8
1731509300000|2024-11-13 14:48:20|||||||||7
1731509310000|2024-11-13 14:48:30|||||||||3
1731509320000|2024-11-13 14:48:40|||||||||3
1731509330000|2024-11-13 14:48:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|43
1731509340000|2024-11-13 14:49:00|||||||||8
1731509350000|2024-11-13 14:49:10|15.67|15.51|15.67|15.51|15.67|15.51|15.66|15.5|72
1731509360000|2024-11-13 14:49:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|10
1731509370000|2024-11-13 14:49:30|||||||||2
1731509380000|2024-11-13 14:49:40|||||||||10
1731509390000|2024-11-13 14:49:50|||||||||3
1731509400000|2024-11-13 14:50:00|15.68|15.52|15.71|15.55|15.71|15.55|15.68|15.52|165
1731509410000|2024-11-13 14:50:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|6
1731509420000|2024-11-13 14:50:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|54
1731509430000|2024-11-13 14:50:30|||||||||9
1731509440000|2024-11-13 14:50:40|||||||||24
1731509450000|2024-11-13 14:50:50|||||||||6
1731509460000|2024-11-13 14:51:00|||||||||90
1731509470000|2024-11-13 14:51:10|||||||||29
1731509480000|2024-11-13 14:51:20|||||||||6
1731509490000|2024-11-13 14:51:30|15.67|15.51|15.66|15.5|15.67|15.51|15.66|15.5|8
1731509500000|2024-11-13 14:51:40|||||||||7
1731509510000|2024-11-13 14:51:50|||||||||24
1731509520000|2024-11-13 14:52:00|||||||||14
1731509530000|2024-11-13 14:52:10|||||||||11
1731509540000|2024-11-13 14:52:20|||||||||6
1731509550000|2024-11-13 14:52:30|15.62|15.46|15.66|15.5|15.66|15.5|15.62|15.46|86
1731509560000|2024-11-13 14:52:40|||||||||49
1731509570000|2024-11-13 14:52:50|||||||||48
1731509580000|2024-11-13 14:53:00|||||||||6
1731509590000|2024-11-13 14:53:10|15.67|15.51|15.66|15.5|15.67|15.51|15.66|15.5|68
1731509600000|2024-11-13 14:53:20|15.67|15.51|15.66|15.5|15.67|15.51|15.66|15.5|9
1731509610000|2024-11-13 14:53:30|||||||||5
1731509620000|2024-11-13 14:53:40|||||||||6
1731509630000|2024-11-13 14:53:50|||||||||4
1731509640000|2024-11-13 14:54:00|||||||||8
1731509650000|2024-11-13 14:54:10|||||||||22
1731509660000|2024-11-13 14:54:20|||||||||215
1731509670000|2024-11-13 14:54:30|||||||||11
1731509680000|2024-11-13 14:54:40|||||||||6
1731509690000|2024-11-13 14:54:50|||||||||3
1731509700000|2024-11-13 14:55:00|||||||||3
1731509720000|2024-11-13 14:55:20|||||||||17
1731509730000|2024-11-13 14:55:30|||||||||3
1731509740000|2024-11-13 14:55:40|||||||||9
1731509750000|2024-11-13 14:55:50|||||||||1
1731509760000|2024-11-13 14:56:00|||||||||5
1731509770000|2024-11-13 14:56:10|||||||||3
1731509780000|2024-11-13 14:56:20|||||||||6
1731509790000|2024-11-13 14:56:30|||||||||4
1731509800000|2024-11-13 14:56:40|||||||||1
1731509810000|2024-11-13 14:56:50|||||||||1
1731509820000|2024-11-13 14:57:00|||||||||23
1731509830000|2024-11-13 14:57:10|||||||||11
1731509840000|2024-11-13 14:57:20|||||||||3
1731509850000|2024-11-13 14:57:30|||||||||3
1731509860000|2024-11-13 14:57:40|||||||||1
1731509870000|2024-11-13 14:57:50|||||||||2
1731509880000|2024-11-13 14:58:00|||||||||3
1731509890000|2024-11-13 14:58:10|||||||||10
1731509900000|2024-11-13 14:58:20|||||||||3
1731509910000|2024-11-13 14:58:30|||||||||11
1731509920000|2024-11-13 14:58:40|||||||||2
1731509930000|2024-11-13 14:58:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|28
1731509940000|2024-11-13 14:59:00|||||||||22
1731509950000|2024-11-13 14:59:10|15.66|15.5|15.61|15.45|15.66|15.5|15.61|15.45|52
1731509960000|2024-11-13 14:59:20|||||||||51
1731509970000|2024-11-13 14:59:30|||||||||18
1731509980000|2024-11-13 14:59:40|||||||||4
1731509990000|2024-11-13 14:59:50|||||||||52
1731510000000|2024-11-13 15:00:00|||||||||19
1731510010000|2024-11-13 15:00:10|||||||||6
1731510020000|2024-11-13 15:00:20|||||||||13
1731510030000|2024-11-13 15:00:30|||||||||5
1731510040000|2024-11-13 15:00:40|||||||||8
1731510050000|2024-11-13 15:00:50|||||||||20
1731510060000|2024-11-13 15:01:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|244
1731510070000|2024-11-13 15:01:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|88
1731510080000|2024-11-13 15:01:20|||||||||28
1731510100000|2024-11-13 15:01:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|4
1731510110000|2024-11-13 15:01:50|||||||||8
1731510120000|2024-11-13 15:02:00|||||||||8
1731510130000|2024-11-13 15:02:10|||||||||4
1731510140000|2024-11-13 15:02:20|||||||||19
1731510150000|2024-11-13 15:02:30|||||||||1
1731510160000|2024-11-13 15:02:40|||||||||16
1731510170000|2024-11-13 15:02:50|||||||||1
1731510190000|2024-11-13 15:03:10|||||||||1
1731510200000|2024-11-13 15:03:20|||||||||1
1731510210000|2024-11-13 15:03:30|||||||||4
1731510220000|2024-11-13 15:03:40|||||||||2
1731510230000|2024-11-13 15:03:50|||||||||34
1731510240000|2024-11-13 15:04:00|||||||||5
1731510250000|2024-11-13 15:04:10|||||||||3
1731510260000|2024-11-13 15:04:20|||||||||3
1731510270000|2024-11-13 15:04:30|||||||||10
1731510280000|2024-11-13 15:04:40|||||||||2
1731510290000|2024-11-13 15:04:50|||||||||5
1731510300000|2024-11-13 15:05:00|||||||||10
1731510310000|2024-11-13 15:05:10|||||||||42
1731510320000|2024-11-13 15:05:20|15.71|15.55|15.66|15.5|15.71|15.55|15.66|15.5|158
1731510330000|2024-11-13 15:05:30|15.67|15.51|15.67|15.51|15.71|15.55|15.67|15.51|23
1731510340000|2024-11-13 15:05:40|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|22
1731510350000|2024-11-13 15:05:50|||||||||4
1731510360000|2024-11-13 15:06:00|||||||||15
1731510370000|2024-11-13 15:06:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|28
1731510380000|2024-11-13 15:06:20|||||||||55
1731510390000|2024-11-13 15:06:30|||||||||2
1731510400000|2024-11-13 15:06:40|||||||||4
1731510410000|2024-11-13 15:06:50|||||||||5
1731510420000|2024-11-13 15:07:00|15.76|15.6|15.77|15.61|15.77|15.61|15.76|15.6|31
1731510430000|2024-11-13 15:07:10|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|109
1731510440000|2024-11-13 15:07:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|18
1731510450000|2024-11-13 15:07:30|15.77|15.61|15.81|15.65|15.81|15.65|15.77|15.61|128
1731510460000|2024-11-13 15:07:40|15.79|15.63|15.77|15.61|15.81|15.65|15.77|15.61|15
1731510470000|2024-11-13 15:07:50|||||||||85
1731510480000|2024-11-13 15:08:00|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|6
1731510490000|2024-11-13 15:08:10|15.81|15.65|15.77|15.61|15.81|15.65|15.77|15.61|22
1731510500000|2024-11-13 15:08:20|||||||||32
1731510510000|2024-11-13 15:08:30|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|4
1731510520000|2024-11-13 15:08:40|||||||||2
1731510530000|2024-11-13 15:08:50|||||||||10
1731510540000|2024-11-13 15:09:00|15.77|15.61|15.77|15.61|15.77|15.61|15.76|15.6|7
1731510550000|2024-11-13 15:09:10|15.76|15.6|15.77|15.61|15.77|15.61|15.76|15.6|9
1731510560000|2024-11-13 15:09:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|1
1731510570000|2024-11-13 15:09:30|||||||||3
1731510580000|2024-11-13 15:09:40|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|126
1731510590000|2024-11-13 15:09:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|11
1731510600000|2024-11-13 15:10:00|||||||||24
1731510610000|2024-11-13 15:10:10|||||||||6
1731510620000|2024-11-13 15:10:20|15.67|15.51|15.66|15.5|15.67|15.51|15.66|15.5|92
1731510630000|2024-11-13 15:10:30|||||||||8
1731510640000|2024-11-13 15:10:40|||||||||12
1731510670000|2024-11-13 15:11:10|||||||||2
1731510680000|2024-11-13 15:11:20|||||||||15
1731510690000|2024-11-13 15:11:30|||||||||1
1731510700000|2024-11-13 15:11:40|||||||||1
1731510720000|2024-11-13 15:12:00|||||||||2
1731510730000|2024-11-13 15:12:10|||||||||8
1731510740000|2024-11-13 15:12:20|||||||||29
1731510750000|2024-11-13 15:12:30|||||||||4
1731510760000|2024-11-13 15:12:40|||||||||7
1731510770000|2024-11-13 15:12:50|||||||||2
1731510780000|2024-11-13 15:13:00|||||||||15
1731510790000|2024-11-13 15:13:10|||||||||1
1731510800000|2024-11-13 15:13:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|99
1731510820000|2024-11-13 15:13:40|||||||||133
1731510830000|2024-11-13 15:13:50|||||||||2
1731510840000|2024-11-13 15:14:00|||||||||24
1731510850000|2024-11-13 15:14:10|||||||||7
1731510860000|2024-11-13 15:14:20|||||||||1
1731510870000|2024-11-13 15:14:30|||||||||1
1731510880000|2024-11-13 15:14:40|||||||||3
1731510890000|2024-11-13 15:14:50|||||||||1
1731510900000|2024-11-13 15:15:00|15.67|15.51|15.71|15.55|15.71|15.55|15.67|15.51|66
1731510920000|2024-11-13 15:15:20|15.67|15.51|15.71|15.55|15.71|15.55|15.67|15.51|21
1731510930000|2024-11-13 15:15:30|||||||||5
1731510940000|2024-11-13 15:15:40|15.67|15.51|15.67|15.51|15.71|15.55|15.67|15.51|37
1731510950000|2024-11-13 15:15:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|9
1731510960000|2024-11-13 15:16:00|15.67|15.51|15.66|15.5|15.67|15.51|15.66|15.5|15
1731510970000|2024-11-13 15:16:10|||||||||3
1731510980000|2024-11-13 15:16:20|||||||||10
1731510990000|2024-11-13 15:16:30|||||||||4
1731511000000|2024-11-13 15:16:40|||||||||2
1731511010000|2024-11-13 15:16:50|||||||||8
1731511020000|2024-11-13 15:17:00|||||||||3
1731511030000|2024-11-13 15:17:10|||||||||20
1731511040000|2024-11-13 15:17:20|||||||||2
1731511050000|2024-11-13 15:17:30|||||||||12
1731511060000|2024-11-13 15:17:40|||||||||2
1731511070000|2024-11-13 15:17:50|||||||||9
1731511080000|2024-11-13 15:18:00|||||||||33
1731511090000|2024-11-13 15:18:10|||||||||39
1731511100000|2024-11-13 15:18:20|||||||||56
1731511110000|2024-11-13 15:18:30|||||||||25
1731511120000|2024-11-13 15:18:40|||||||||62
1731511130000|2024-11-13 15:18:50|||||||||18
1731511140000|2024-11-13 15:19:00|||||||||1
1731511150000|2024-11-13 15:19:10|||||||||24
1731511160000|2024-11-13 15:19:20|||||||||31
1731511170000|2024-11-13 15:19:30|||||||||39
1731511180000|2024-11-13 15:19:40|||||||||1
1731511190000|2024-11-13 15:19:50|||||||||23
1731511200000|2024-11-13 15:20:00|||||||||2
1731511210000|2024-11-13 15:20:10|||||||||9
1731511220000|2024-11-13 15:20:20|||||||||20
1731511230000|2024-11-13 15:20:30|||||||||13
1731511240000|2024-11-13 15:20:40|||||||||7
1731511250000|2024-11-13 15:20:50|||||||||2
1731511260000|2024-11-13 15:21:00|||||||||25
1731511270000|2024-11-13 15:21:10|||||||||23
1731511280000|2024-11-13 15:21:20|||||||||22
1731511290000|2024-11-13 15:21:30|||||||||15
1731511300000|2024-11-13 15:21:40|||||||||1
1731511310000|2024-11-13 15:21:50|||||||||5
1731511320000|2024-11-13 15:22:00|||||||||3
1731511340000|2024-11-13 15:22:20|||||||||3
1731511350000|2024-11-13 15:22:30|||||||||39
1731511360000|2024-11-13 15:22:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|33
1731511370000|2024-11-13 15:22:50|||||||||17
1731511380000|2024-11-13 15:23:00|||||||||3
1731511390000|2024-11-13 15:23:10|||||||||1
1731511400000|2024-11-13 15:23:20|||||||||5
1731511410000|2024-11-13 15:23:30|||||||||68
1731511420000|2024-11-13 15:23:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|2
1731511430000|2024-11-13 15:23:50|||||||||2
1731511440000|2024-11-13 15:24:00|||||||||42
1731511450000|2024-11-13 15:24:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|172
1731511460000|2024-11-13 15:24:20|||||||||1
1731511470000|2024-11-13 15:24:30|||||||||2
1731511480000|2024-11-13 15:24:40|||||||||4
1731511490000|2024-11-13 15:24:50|||||||||2
1731511500000|2024-11-13 15:25:00|||||||||3
1731511510000|2024-11-13 15:25:10|||||||||7
1731511520000|2024-11-13 15:25:20|||||||||56
1731511530000|2024-11-13 15:25:30|||||||||1
1731511540000|2024-11-13 15:25:40|||||||||26
1731511550000|2024-11-13 15:25:50|||||||||2
1731511560000|2024-11-13 15:26:00|||||||||114
1731511570000|2024-11-13 15:26:10|||||||||4
1731511580000|2024-11-13 15:26:20|||||||||8
1731511590000|2024-11-13 15:26:30|||||||||27
1731511600000|2024-11-13 15:26:40|15.61|15.45|15.62|15.46|15.62|15.46|15.61|15.45|18
1731511610000|2024-11-13 15:26:50|||||||||3
1731511620000|2024-11-13 15:27:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|5
1731511630000|2024-11-13 15:27:10|||||||||75
1731511640000|2024-11-13 15:27:20|||||||||43
1731511650000|2024-11-13 15:27:30|||||||||23
1731511660000|2024-11-13 15:27:40|||||||||44
1731511670000|2024-11-13 15:27:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|48
1731511680000|2024-11-13 15:28:00|||||||||6
1731511690000|2024-11-13 15:28:10|||||||||4
1731511700000|2024-11-13 15:28:20|||||||||4
1731511710000|2024-11-13 15:28:30|||||||||10
1731511720000|2024-11-13 15:28:40|||||||||47
1731511730000|2024-11-13 15:28:50|||||||||23
1731511740000|2024-11-13 15:29:00|||||||||7
1731511750000|2024-11-13 15:29:10|||||||||5
1731511760000|2024-11-13 15:29:20|||||||||3
1731511770000|2024-11-13 15:29:30|||||||||4
1731511780000|2024-11-13 15:29:40|||||||||10
1731511790000|2024-11-13 15:29:50|||||||||27
1731511800000|2024-11-13 15:30:00|||||||||30
1731511810000|2024-11-13 15:30:10|||||||||4
1731511820000|2024-11-13 15:30:20|||||||||10
1731511830000|2024-11-13 15:30:30|||||||||3
1731511840000|2024-11-13 15:30:40|||||||||2
1731511850000|2024-11-13 15:30:50|||||||||10
1731511860000|2024-11-13 15:31:00|||||||||5
1731511870000|2024-11-13 15:31:10|||||||||4
1731511880000|2024-11-13 15:31:20|||||||||3
1731511890000|2024-11-13 15:31:30|||||||||6
1731511900000|2024-11-13 15:31:40|||||||||1
1731511910000|2024-11-13 15:31:50|||||||||23
1731511920000|2024-11-13 15:32:00|||||||||17
1731511930000|2024-11-13 15:32:10|||||||||1
1731511940000|2024-11-13 15:32:20|||||||||4
1731511950000|2024-11-13 15:32:30|||||||||2
1731511960000|2024-11-13 15:32:40|||||||||4
1731511970000|2024-11-13 15:32:50|||||||||27
1731511980000|2024-11-13 15:33:00|||||||||6
1731511990000|2024-11-13 15:33:10|||||||||1
1731512000000|2024-11-13 15:33:20|||||||||4
1731512010000|2024-11-13 15:33:30|||||||||3
1731512020000|2024-11-13 15:33:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|22
1731512030000|2024-11-13 15:33:50|||||||||20
1731512040000|2024-11-13 15:34:00|||||||||6
1731512050000|2024-11-13 15:34:10|||||||||5
1731512060000|2024-11-13 15:34:20|||||||||4
1731512070000|2024-11-13 15:34:30|||||||||3
1731512080000|2024-11-13 15:34:40|||||||||5
1731512090000|2024-11-13 15:34:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|45
1731512100000|2024-11-13 15:35:00|||||||||1
1731512110000|2024-11-13 15:35:10|||||||||5
1731512120000|2024-11-13 15:35:20|||||||||13
1731512130000|2024-11-13 15:35:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|10
1731512140000|2024-11-13 15:35:40|||||||||3
1731512150000|2024-11-13 15:35:50|||||||||3
1731512160000|2024-11-13 15:36:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|191
1731512170000|2024-11-13 15:36:10|||||||||18
1731512180000|2024-11-13 15:36:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1731512190000|2024-11-13 15:36:30|||||||||16
1731512210000|2024-11-13 15:36:50|||||||||1
1731512220000|2024-11-13 15:37:00|||||||||3
1731512230000|2024-11-13 15:37:10|||||||||2
1731512240000|2024-11-13 15:37:20|||||||||7
1731512250000|2024-11-13 15:37:30|||||||||3
1731512270000|2024-11-13 15:37:50|||||||||2
1731512280000|2024-11-13 15:38:00|||||||||1
1731512290000|2024-11-13 15:38:10|||||||||3
1731512310000|2024-11-13 15:38:30|||||||||3
1731512320000|2024-11-13 15:38:40|||||||||2
1731512330000|2024-11-13 15:38:50|||||||||27
1731512340000|2024-11-13 15:39:00|15.62|15.46|15.62|15.46|15.62|15.46|15.61|15.45|29
1731512350000|2024-11-13 15:39:10|||||||||1
1731512370000|2024-11-13 15:39:30|||||||||21
1731512380000|2024-11-13 15:39:40|15.66|15.5|15.62|15.46|15.66|15.5|15.62|15.46|44
1731512400000|2024-11-13 15:40:00|||||||||11
1731512410000|2024-11-13 15:40:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|44
1731512420000|2024-11-13 15:40:20|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|18
1731512430000|2024-11-13 15:40:30|15.66|15.5|15.67|15.51|15.67|15.51|15.66|15.5|86
1731512440000|2024-11-13 15:40:40|15.66|15.5|15.67|15.51|15.67|15.51|15.66|15.5|4
1731512460000|2024-11-13 15:41:00|15.66|15.5|15.67|15.51|15.67|15.51|15.66|15.5|5
1731512480000|2024-11-13 15:41:20|||||||||2
1731512500000|2024-11-13 15:41:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|7
1731512510000|2024-11-13 15:41:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|69
1731512520000|2024-11-13 15:42:00|||||||||25
1731512530000|2024-11-13 15:42:10|||||||||6
1731512540000|2024-11-13 15:42:20|||||||||1
1731512570000|2024-11-13 15:42:50|||||||||26
1731512580000|2024-11-13 15:43:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|11
1731512600000|2024-11-13 15:43:20|||||||||1
1731512610000|2024-11-13 15:43:30|||||||||2
1731512620000|2024-11-13 15:43:40|||||||||111
1731512630000|2024-11-13 15:43:50|||||||||9
1731512640000|2024-11-13 15:44:00|||||||||58
1731512650000|2024-11-13 15:44:10|||||||||10
1731512660000|2024-11-13 15:44:20|||||||||1
1731512670000|2024-11-13 15:44:30|||||||||2
1731512680000|2024-11-13 15:44:40|||||||||39
1731512690000|2024-11-13 15:44:50|||||||||2
1731512700000|2024-11-13 15:45:00|||||||||67
1731512710000|2024-11-13 15:45:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|217
1731512720000|2024-11-13 15:45:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|30
1731512740000|2024-11-13 15:45:40|||||||||10
1731512750000|2024-11-13 15:45:50|||||||||8
1731512760000|2024-11-13 15:46:00|||||||||5
1731512770000|2024-11-13 15:46:10|||||||||24
1731512790000|2024-11-13 15:46:30|||||||||10
1731512800000|2024-11-13 15:46:40|||||||||3
1731512810000|2024-11-13 15:46:50|||||||||40
1731512820000|2024-11-13 15:47:00|||||||||3
1731512830000|2024-11-13 15:47:10|||||||||5
1731512850000|2024-11-13 15:47:30|||||||||3
1731512860000|2024-11-13 15:47:40|||||||||1
1731512870000|2024-11-13 15:47:50|||||||||4
1731512880000|2024-11-13 15:48:00|||||||||4
1731512890000|2024-11-13 15:48:10|||||||||2
1731512910000|2024-11-13 15:48:30|||||||||3
1731512920000|2024-11-13 15:48:40|||||||||14
1731512950000|2024-11-13 15:49:10|||||||||1
1731512960000|2024-11-13 15:49:20|||||||||1
1731512970000|2024-11-13 15:49:30|||||||||37
1731512980000|2024-11-13 15:49:40|||||||||6
1731512990000|2024-11-13 15:49:50|||||||||3
1731513000000|2024-11-13 15:50:00|||||||||21
1731513010000|2024-11-13 15:50:10|||||||||23
1731513040000|2024-11-13 15:50:40|||||||||1
1731513050000|2024-11-13 15:50:50|||||||||15
1731513060000|2024-11-13 15:51:00|||||||||17
1731513080000|2024-11-13 15:51:20|||||||||29
1731513100000|2024-11-13 15:51:40|||||||||2
1731513110000|2024-11-13 15:51:50|||||||||4
1731513130000|2024-11-13 15:52:10|||||||||1
1731513140000|2024-11-13 15:52:20|||||||||44
1731513150000|2024-11-13 15:52:30|||||||||22
1731513160000|2024-11-13 15:52:40|||||||||1
1731513180000|2024-11-13 15:53:00|||||||||4
1731513190000|2024-11-13 15:53:10|||||||||2
1731513200000|2024-11-13 15:53:20|||||||||12
1731513210000|2024-11-13 15:53:30|||||||||4
1731513220000|2024-11-13 15:53:40|||||||||4
1731513230000|2024-11-13 15:53:50|||||||||22
1731513240000|2024-11-13 15:54:00|||||||||29
1731513250000|2024-11-13 15:54:10|||||||||1
1731513260000|2024-11-13 15:54:20|||||||||25
1731513270000|2024-11-13 15:54:30|||||||||2
1731513280000|2024-11-13 15:54:40|||||||||1
1731513300000|2024-11-13 15:55:00|||||||||29
1731513310000|2024-11-13 15:55:10|||||||||15
1731513320000|2024-11-13 15:55:20|||||||||6
1731513330000|2024-11-13 15:55:30|||||||||3
1731513340000|2024-11-13 15:55:40|||||||||13
1731513350000|2024-11-13 15:55:50|||||||||8
1731513360000|2024-11-13 15:56:00|||||||||6
1731513370000|2024-11-13 15:56:10|||||||||2
1731513380000|2024-11-13 15:56:20|||||||||21
1731513390000|2024-11-13 15:56:30|||||||||12
1731513400000|2024-11-13 15:56:40|||||||||16
1731513410000|2024-11-13 15:56:50|||||||||6
1731513420000|2024-11-13 15:57:00|||||||||1
1731513430000|2024-11-13 15:57:10|||||||||2
1731513440000|2024-11-13 15:57:20|||||||||4
1731513450000|2024-11-13 15:57:30|||||||||18
1731513460000|2024-11-13 15:57:40|||||||||5
1731513470000|2024-11-13 15:57:50|||||||||3
1731513490000|2024-11-13 15:58:10|||||||||6
1731513500000|2024-11-13 15:58:20|||||||||1
1731513510000|2024-11-13 15:58:30|||||||||24
1731513520000|2024-11-13 15:58:40|||||||||3
1731513530000|2024-11-13 15:58:50|||||||||1
1731513540000|2024-11-13 15:59:00|||||||||4
1731513560000|2024-11-13 15:59:20|||||||||5
1731513570000|2024-11-13 15:59:30|||||||||5
1731513580000|2024-11-13 15:59:40|||||||||11
1731513590000|2024-11-13 15:59:50|||||||||26
1731513600000|2024-11-13 16:00:00|||||||||7
1731513610000|2024-11-13 16:00:10|||||||||8
1731513620000|2024-11-13 16:00:20|||||||||6
1731513630000|2024-11-13 16:00:30|||||||||2
1731513640000|2024-11-13 16:00:40|||||||||2
1731513650000|2024-11-13 16:00:50|||||||||8
1731513660000|2024-11-13 16:01:00|||||||||1
1731513670000|2024-11-13 16:01:10|||||||||2
1731513680000|2024-11-13 16:01:20|||||||||9
1731513690000|2024-11-13 16:01:30|||||||||6
1731513700000|2024-11-13 16:01:40|||||||||4
1731513710000|2024-11-13 16:01:50|||||||||7
1731513720000|2024-11-13 16:02:00|||||||||3
1731513730000|2024-11-13 16:02:10|||||||||8
1731513740000|2024-11-13 16:02:20|||||||||2
1731513750000|2024-11-13 16:02:30|||||||||12
1731513760000|2024-11-13 16:02:40|||||||||2
1731513770000|2024-11-13 16:02:50|||||||||3
1731513780000|2024-11-13 16:03:00|||||||||20
1731513790000|2024-11-13 16:03:10|||||||||6
1731513800000|2024-11-13 16:03:20|||||||||3
1731513810000|2024-11-13 16:03:30|||||||||3
1731513820000|2024-11-13 16:03:40|||||||||2
1731513830000|2024-11-13 16:03:50|||||||||4
1731513840000|2024-11-13 16:04:00|||||||||3
1731513850000|2024-11-13 16:04:10|||||||||3
1731513870000|2024-11-13 16:04:30|||||||||2
1731513880000|2024-11-13 16:04:40|||||||||5
1731513890000|2024-11-13 16:04:50|||||||||5
1731513900000|2024-11-13 16:05:00|||||||||112
1731513910000|2024-11-13 16:05:10|||||||||42
1731513920000|2024-11-13 16:05:20|||||||||16
1731513940000|2024-11-13 16:05:40|||||||||45
1731513950000|2024-11-13 16:05:50|||||||||2
1731513960000|2024-11-13 16:06:00|||||||||2
1731513970000|2024-11-13 16:06:10|||||||||1
1731513980000|2024-11-13 16:06:20|||||||||4
1731513990000|2024-11-13 16:06:30|||||||||3
1731514010000|2024-11-13 16:06:50|||||||||2
1731514020000|2024-11-13 16:07:00|||||||||18
1731514030000|2024-11-13 16:07:10|||||||||2
1731514040000|2024-11-13 16:07:20|||||||||3
1731514050000|2024-11-13 16:07:30|||||||||24
1731514060000|2024-11-13 16:07:40|||||||||7
1731514070000|2024-11-13 16:07:50|||||||||4
1731514080000|2024-11-13 16:08:00|||||||||3
1731514090000|2024-11-13 16:08:10|||||||||3
1731514100000|2024-11-13 16:08:20|||||||||4
1731514110000|2024-11-13 16:08:30|||||||||14
1731514120000|2024-11-13 16:08:40|||||||||3
1731514130000|2024-11-13 16:08:50|||||||||1
1731514140000|2024-11-13 16:09:00|||||||||11
1731514150000|2024-11-13 16:09:10|||||||||8
1731514160000|2024-11-13 16:09:20|||||||||31
1731514170000|2024-11-13 16:09:30|||||||||8
1731514180000|2024-11-13 16:09:40|||||||||4
1731514190000|2024-11-13 16:09:50|15.56|15.4|15.61|15.45|15.61|15.45|15.56|15.4|66
1731514200000|2024-11-13 16:10:00|||||||||1
1731514210000|2024-11-13 16:10:10|||||||||3
1731514230000|2024-11-13 16:10:30|||||||||1
1731514240000|2024-11-13 16:10:40|||||||||4
1731514250000|2024-11-13 16:10:50|||||||||2
1731514260000|2024-11-13 16:11:00|||||||||4
1731514270000|2024-11-13 16:11:10|||||||||15
1731514280000|2024-11-13 16:11:20|||||||||8
1731514290000|2024-11-13 16:11:30|||||||||1
1731514300000|2024-11-13 16:11:40|||||||||1
1731514310000|2024-11-13 16:11:50|||||||||1
1731514320000|2024-11-13 16:12:00|||||||||4
1731514330000|2024-11-13 16:12:10|||||||||3
1731514340000|2024-11-13 16:12:20|||||||||7
1731514350000|2024-11-13 16:12:30|||||||||1
1731514360000|2024-11-13 16:12:40|||||||||5
1731514370000|2024-11-13 16:12:50|||||||||1
1731514380000|2024-11-13 16:13:00|||||||||27
1731514390000|2024-11-13 16:13:10|||||||||5
1731514400000|2024-11-13 16:13:20|||||||||3
1731514410000|2024-11-13 16:13:30|||||||||7
1731514420000|2024-11-13 16:13:40|||||||||2
1731514430000|2024-11-13 16:13:50|||||||||3
1731514440000|2024-11-13 16:14:00|||||||||7
1731514450000|2024-11-13 16:14:10|||||||||4
1731514460000|2024-11-13 16:14:20|||||||||10
1731514470000|2024-11-13 16:14:30|||||||||22
1731514480000|2024-11-13 16:14:40|||||||||8
1731514490000|2024-11-13 16:14:50|||||||||5
1731514500000|2024-11-13 16:15:00|||||||||5
1731514510000|2024-11-13 16:15:10|||||||||2
1731514520000|2024-11-13 16:15:20|||||||||5
1731514530000|2024-11-13 16:15:30|||||||||4
1731514540000|2024-11-13 16:15:40|||||||||17
1731514550000|2024-11-13 16:15:50|||||||||2
1731514560000|2024-11-13 16:16:00|||||||||3
1731514570000|2024-11-13 16:16:10|||||||||144
1731514580000|2024-11-13 16:16:20|||||||||2
1731514600000|2024-11-13 16:16:40|||||||||21
1731514610000|2024-11-13 16:16:50|||||||||4
1731514620000|2024-11-13 16:17:00|||||||||11
1731514630000|2024-11-13 16:17:10|||||||||3
1731514650000|2024-11-13 16:17:30|||||||||4
1731514660000|2024-11-13 16:17:40|||||||||1
1731514670000|2024-11-13 16:17:50|||||||||5
1731514680000|2024-11-13 16:18:00|||||||||3
1731514700000|2024-11-13 16:18:20|||||||||5
1731514710000|2024-11-13 16:18:30|||||||||7
1731514720000|2024-11-13 16:18:40|||||||||8
1731514730000|2024-11-13 16:18:50|||||||||1
1731514740000|2024-11-13 16:19:00|||||||||3
1731514750000|2024-11-13 16:19:10|||||||||2
1731514760000|2024-11-13 16:19:20|||||||||36
1731514770000|2024-11-13 16:19:30|||||||||4
1731514790000|2024-11-13 16:19:50|||||||||3
1731514800000|2024-11-13 16:20:00|||||||||1
1731514810000|2024-11-13 16:20:10|||||||||4
1731514820000|2024-11-13 16:20:20|||||||||2
1731514840000|2024-11-13 16:20:40|||||||||4
1731514850000|2024-11-13 16:20:50|||||||||25
1731514860000|2024-11-13 16:21:00|||||||||2
1731514870000|2024-11-13 16:21:10|||||||||43
1731514880000|2024-11-13 16:21:20|||||||||1
1731514890000|2024-11-13 16:21:30|||||||||2
1731514900000|2024-11-13 16:21:40|||||||||4
1731514910000|2024-11-13 16:21:50|||||||||9
1731514920000|2024-11-13 16:22:00|||||||||17
1731514930000|2024-11-13 16:22:10|||||||||1
1731514940000|2024-11-13 16:22:20|||||||||7
1731514950000|2024-11-13 16:22:30|||||||||2
1731514960000|2024-11-13 16:22:40|||||||||13
1731514970000|2024-11-13 16:22:50|||||||||5
1731514980000|2024-11-13 16:23:00|||||||||2
1731514990000|2024-11-13 16:23:10|||||||||2
1731515000000|2024-11-13 16:23:20|||||||||2
1731515010000|2024-11-13 16:23:30|||||||||5
1731515020000|2024-11-13 16:23:40|||||||||16
1731515030000|2024-11-13 16:23:50|||||||||4
1731515040000|2024-11-13 16:24:00|||||||||2
1731515050000|2024-11-13 16:24:10|||||||||3
1731515060000|2024-11-13 16:24:20|||||||||4
1731515070000|2024-11-13 16:24:30|||||||||7
1731515080000|2024-11-13 16:24:40|||||||||3
1731515100000|2024-11-13 16:25:00|||||||||9
1731515110000|2024-11-13 16:25:10|||||||||23
1731515120000|2024-11-13 16:25:20|||||||||25
1731515130000|2024-11-13 16:25:30|||||||||2
1731515140000|2024-11-13 16:25:40|||||||||5
1731515150000|2024-11-13 16:25:50|||||||||3
1731515160000|2024-11-13 16:26:00|||||||||2
1731515170000|2024-11-13 16:26:10|||||||||2
1731515180000|2024-11-13 16:26:20|||||||||2
1731515190000|2024-11-13 16:26:30|||||||||4
1731515200000|2024-11-13 16:26:40|||||||||16
1731515210000|2024-11-13 16:26:50|||||||||3
1731515220000|2024-11-13 16:27:00|||||||||14
1731515230000|2024-11-13 16:27:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|23
1731515240000|2024-11-13 16:27:20|||||||||12
1731515250000|2024-11-13 16:27:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|18
1731515270000|2024-11-13 16:27:50|||||||||1
1731515280000|2024-11-13 16:28:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|71
1731515290000|2024-11-13 16:28:10|||||||||1
1731515300000|2024-11-13 16:28:20|||||||||6
1731515310000|2024-11-13 16:28:30|||||||||1
1731515320000|2024-11-13 16:28:40|||||||||3
1731515330000|2024-11-13 16:28:50|||||||||4
1731515350000|2024-11-13 16:29:10|||||||||5
1731515360000|2024-11-13 16:29:20|||||||||3
1731515370000|2024-11-13 16:29:30|||||||||5
1731515380000|2024-11-13 16:29:40|||||||||3
1731515390000|2024-11-13 16:29:50|||||||||12
1731515400000|2024-11-13 16:30:00|||||||||12
1731515410000|2024-11-13 16:30:10|||||||||6
1731515430000|2024-11-13 16:30:30|||||||||1
1731515440000|2024-11-13 16:30:40|||||||||1
1731515450000|2024-11-13 16:30:50|||||||||3
1731515460000|2024-11-13 16:31:00|||||||||2
1731515470000|2024-11-13 16:31:10|||||||||1
1731515480000|2024-11-13 16:31:20|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|177
1731515500000|2024-11-13 16:31:40|||||||||2
1731515510000|2024-11-13 16:31:50|||||||||3
1731515520000|2024-11-13 16:32:00|||||||||13
1731515530000|2024-11-13 16:32:10|||||||||122
1731515540000|2024-11-13 16:32:20|15.51|15.35|15.51|15.35|15.51|15.35|15.5|15.34|4
1731515550000|2024-11-13 16:32:30|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|8
1731515560000|2024-11-13 16:32:40|||||||||6
1731515570000|2024-11-13 16:32:50|||||||||9
1731515580000|2024-11-13 16:33:00|||||||||1
1731515590000|2024-11-13 16:33:10|||||||||14
1731515600000|2024-11-13 16:33:20|||||||||27
1731515610000|2024-11-13 16:33:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|2
1731515620000|2024-11-13 16:33:40|||||||||3
1731515630000|2024-11-13 16:33:50|||||||||3
1731515640000|2024-11-13 16:34:00|||||||||1
1731515650000|2024-11-13 16:34:10|||||||||5
1731515660000|2024-11-13 16:34:20|||||||||5
1731515670000|2024-11-13 16:34:30|||||||||1
1731515680000|2024-11-13 16:34:40|||||||||2
1731515690000|2024-11-13 16:34:50|||||||||3
1731515700000|2024-11-13 16:35:00|||||||||2
1731515710000|2024-11-13 16:35:10|||||||||6
1731515720000|2024-11-13 16:35:20|||||||||1
1731515730000|2024-11-13 16:35:30|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|2
1731515740000|2024-11-13 16:35:40|||||||||2
1731515750000|2024-11-13 16:35:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|4
1731515760000|2024-11-13 16:36:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|4
1731515770000|2024-11-13 16:36:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|19
1731515780000|2024-11-13 16:36:20|||||||||8
1731515790000|2024-11-13 16:36:30|||||||||8
1731515800000|2024-11-13 16:36:40|||||||||2
1731515810000|2024-11-13 16:36:50|||||||||4
1731515820000|2024-11-13 16:37:00|||||||||31
1731515830000|2024-11-13 16:37:10|||||||||1
1731515840000|2024-11-13 16:37:20|||||||||2
1731515850000|2024-11-13 16:37:30|||||||||3
1731515860000|2024-11-13 16:37:40|||||||||3
1731515870000|2024-11-13 16:37:50|||||||||2
1731515880000|2024-11-13 16:38:00|||||||||5
1731515890000|2024-11-13 16:38:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|141
1731515900000|2024-11-13 16:38:20|||||||||3
1731515920000|2024-11-13 16:38:40|||||||||1
1731515930000|2024-11-13 16:38:50|||||||||5
1731515940000|2024-11-13 16:39:00|||||||||1
1731515950000|2024-11-13 16:39:10|||||||||2
1731515960000|2024-11-13 16:39:20|||||||||1
1731515970000|2024-11-13 16:39:30|||||||||4
1731515980000|2024-11-13 16:39:40|||||||||8
1731516000000|2024-11-13 16:40:00|||||||||3
1731516020000|2024-11-13 16:40:20|||||||||2
1731516030000|2024-11-13 16:40:30|||||||||5
1731516040000|2024-11-13 16:40:40|||||||||2
1731516070000|2024-11-13 16:41:10|||||||||60
1731516080000|2024-11-13 16:41:20|||||||||6
1731516090000|2024-11-13 16:41:30|||||||||3
1731516100000|2024-11-13 16:41:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|113
1731516110000|2024-11-13 16:41:50|15.54|15.38|15.51|15.35|15.54|15.38|15.51|15.35|133
1731516120000|2024-11-13 16:42:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|13
1731516130000|2024-11-13 16:42:10|15.51|15.35|15.51|15.35|15.56|15.4|15.51|15.35|85
1731516140000|2024-11-13 16:42:20|15.56|15.4|15.56|15.4|15.56|15.4|15.51|15.35|16
1731516150000|2024-11-13 16:42:30|15.54|15.38|15.56|15.4|15.56|15.4|15.54|15.38|56
1731516170000|2024-11-13 16:42:50|||||||||90
1731516190000|2024-11-13 16:43:10|||||||||15
1731516210000|2024-11-13 16:43:30|||||||||8
1731516220000|2024-11-13 16:43:40|||||||||1
1731516230000|2024-11-13 16:43:50|||||||||1
1731516250000|2024-11-13 16:44:10|||||||||2
1731516260000|2024-11-13 16:44:20|||||||||5
1731516280000|2024-11-13 16:44:40|||||||||27
1731516290000|2024-11-13 16:44:50|||||||||32
1731516300000|2024-11-13 16:45:00|||||||||3
1731516310000|2024-11-13 16:45:10|||||||||1
1731516320000|2024-11-13 16:45:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|13
1731516330000|2024-11-13 16:45:30|||||||||1
1731516340000|2024-11-13 16:45:40|||||||||27
1731516360000|2024-11-13 16:46:00|||||||||11
1731516370000|2024-11-13 16:46:10|||||||||2
1731516380000|2024-11-13 16:46:20|||||||||1
1731516390000|2024-11-13 16:46:30|||||||||6
1731516400000|2024-11-13 16:46:40|||||||||16
1731516410000|2024-11-13 16:46:50|||||||||4
1731516420000|2024-11-13 16:47:00|||||||||11
1731516440000|2024-11-13 16:47:20|||||||||3
1731516450000|2024-11-13 16:47:30|||||||||11
1731516480000|2024-11-13 16:48:00|||||||||7
1731516490000|2024-11-13 16:48:10|||||||||1
1731516500000|2024-11-13 16:48:20|||||||||1
1731516510000|2024-11-13 16:48:30|||||||||9
1731516540000|2024-11-13 16:49:00|||||||||2
1731516560000|2024-11-13 16:49:20|||||||||2
1731516570000|2024-11-13 16:49:30|||||||||6
1731516580000|2024-11-13 16:49:40|||||||||2
1731516590000|2024-11-13 16:49:50|||||||||9
1731516600000|2024-11-13 16:50:00|||||||||2
1731516610000|2024-11-13 16:50:10|||||||||4
1731516620000|2024-11-13 16:50:20|||||||||1
1731516630000|2024-11-13 16:50:30|||||||||1
1731516640000|2024-11-13 16:50:40|||||||||12
1731516650000|2024-11-13 16:50:50|||||||||1
1731516660000|2024-11-13 16:51:00|||||||||10
1731516680000|2024-11-13 16:51:20|||||||||2
1731516690000|2024-11-13 16:51:30|||||||||3
1731516700000|2024-11-13 16:51:40|||||||||4
1731516710000|2024-11-13 16:51:50|||||||||3
1731516720000|2024-11-13 16:52:00|||||||||3
1731516730000|2024-11-13 16:52:10|||||||||4
1731516740000|2024-11-13 16:52:20|||||||||12
1731516750000|2024-11-13 16:52:30|||||||||9
1731516760000|2024-11-13 16:52:40|||||||||3
1731516770000|2024-11-13 16:52:50|||||||||11
1731516780000|2024-11-13 16:53:00|||||||||25
1731516790000|2024-11-13 16:53:10|||||||||7
1731516800000|2024-11-13 16:53:20|||||||||2
1731516810000|2024-11-13 16:53:30|||||||||12
1731516820000|2024-11-13 16:53:40|||||||||4
1731516830000|2024-11-13 16:53:50|||||||||2
1731516840000|2024-11-13 16:54:00|||||||||4
1731516850000|2024-11-13 16:54:10|||||||||4
1731516860000|2024-11-13 16:54:20|||||||||6
1731516870000|2024-11-13 16:54:30|||||||||3
1731516880000|2024-11-13 16:54:40|||||||||7
1731516890000|2024-11-13 16:54:50|||||||||16
1731516900000|2024-11-13 16:55:00|||||||||3
1731516910000|2024-11-13 16:55:10|||||||||2
1731516920000|2024-11-13 16:55:20|||||||||1
1731516930000|2024-11-13 16:55:30|||||||||6
1731516940000|2024-11-13 16:55:40|||||||||10
1731516950000|2024-11-13 16:55:50|||||||||1
1731516960000|2024-11-13 16:56:00|||||||||2
1731516970000|2024-11-13 16:56:10|||||||||3
1731516980000|2024-11-13 16:56:20|||||||||12
1731516990000|2024-11-13 16:56:30|||||||||3
1731517000000|2024-11-13 16:56:40|||||||||27
1731517010000|2024-11-13 16:56:50|||||||||25
1731517020000|2024-11-13 16:57:00|||||||||1
1731517030000|2024-11-13 16:57:10|||||||||2
1731517040000|2024-11-13 16:57:20|||||||||20
1731517050000|2024-11-13 16:57:30|||||||||10
1731517060000|2024-11-13 16:57:40|||||||||1
1731517070000|2024-11-13 16:57:50|||||||||1
1731517080000|2024-11-13 16:58:00|||||||||1
1731517090000|2024-11-13 16:58:10|||||||||8
1731517110000|2024-11-13 16:58:30|||||||||5
1731517130000|2024-11-13 16:58:50|||||||||14
1731517140000|2024-11-13 16:59:00|||||||||3
1731517150000|2024-11-13 16:59:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|34
1731517160000|2024-11-13 16:59:20|||||||||3
1731517170000|2024-11-13 16:59:30|||||||||4
1731517180000|2024-11-13 16:59:40|||||||||6
1731517190000|2024-11-13 16:59:50|||||||||57
1731517200000|2024-11-13 17:00:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|1
1731517210000|2024-11-13 17:00:10|||||||||1
1731517220000|2024-11-13 17:00:20|||||||||1
1731517230000|2024-11-13 17:00:30|||||||||28
1731517240000|2024-11-13 17:00:40|||||||||4
1731517260000|2024-11-13 17:01:00|||||||||2
1731517270000|2024-11-13 17:01:10|||||||||7
1731517280000|2024-11-13 17:01:20|||||||||4
1731517290000|2024-11-13 17:01:30|||||||||3
1731517300000|2024-11-13 17:01:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|2
1731517310000|2024-11-13 17:01:50|||||||||2
1731517320000|2024-11-13 17:02:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|1
1731517330000|2024-11-13 17:02:10|||||||||4
1731517340000|2024-11-13 17:02:20|||||||||3
1731517360000|2024-11-13 17:02:40|||||||||8
1731517370000|2024-11-13 17:02:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|1
1731517380000|2024-11-13 17:03:00|||||||||3
1731517390000|2024-11-13 17:03:10|||||||||2
1731517400000|2024-11-13 17:03:20|||||||||1
1731517410000|2024-11-13 17:03:30|||||||||23
1731517420000|2024-11-13 17:03:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|88
1731517430000|2024-11-13 17:03:50|||||||||4
1731517440000|2024-11-13 17:04:00|||||||||39
1731517450000|2024-11-13 17:04:10|||||||||3
1731517470000|2024-11-13 17:04:30|||||||||1
1731517480000|2024-11-13 17:04:40|||||||||3
1731517490000|2024-11-13 17:04:50|||||||||3
1731517500000|2024-11-13 17:05:00|||||||||4
1731517520000|2024-11-13 17:05:20|||||||||1
1731517530000|2024-11-13 17:05:30|||||||||2
1731517540000|2024-11-13 17:05:40|||||||||2
1731517550000|2024-11-13 17:05:50|||||||||2
1731517560000|2024-11-13 17:06:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|3
1731517580000|2024-11-13 17:06:20|||||||||3
1731517590000|2024-11-13 17:06:30|||||||||8
1731517600000|2024-11-13 17:06:40|||||||||2
1731517610000|2024-11-13 17:06:50|||||||||3
1731517620000|2024-11-13 17:07:00|||||||||1
1731517630000|2024-11-13 17:07:10|||||||||1
1731517640000|2024-11-13 17:07:20|||||||||2
1731517650000|2024-11-13 17:07:30|||||||||2
1731517670000|2024-11-13 17:07:50|||||||||2
1731517680000|2024-11-13 17:08:00|||||||||1
1731517690000|2024-11-13 17:08:10|||||||||19
1731517700000|2024-11-13 17:08:20|||||||||2
1731517710000|2024-11-13 17:08:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|3
1731517720000|2024-11-13 17:08:40|||||||||52
1731517730000|2024-11-13 17:08:50|||||||||16
1731517740000|2024-11-13 17:09:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|31
1731517750000|2024-11-13 17:09:10|||||||||1
1731517760000|2024-11-13 17:09:20|||||||||3
1731517770000|2024-11-13 17:09:30|||||||||1
1731517780000|2024-11-13 17:09:40|||||||||53
1731517790000|2024-11-13 17:09:50|||||||||2
1731517800000|2024-11-13 17:10:00|||||||||4
1731517810000|2024-11-13 17:10:10|||||||||2
1731517820000|2024-11-13 17:10:20|||||||||29
1731517830000|2024-11-13 17:10:30|||||||||3
1731517840000|2024-11-13 17:10:40|||||||||31
1731517850000|2024-11-13 17:10:50|||||||||1
1731517870000|2024-11-13 17:11:10|||||||||3
1731517880000|2024-11-13 17:11:20|||||||||2
1731517890000|2024-11-13 17:11:30|||||||||1
1731517900000|2024-11-13 17:11:40|||||||||2
1731517910000|2024-11-13 17:11:50|||||||||3
1731517920000|2024-11-13 17:12:00|||||||||3
1731517930000|2024-11-13 17:12:10|||||||||2
1731517940000|2024-11-13 17:12:20|||||||||1
1731517960000|2024-11-13 17:12:40|||||||||10
1731517980000|2024-11-13 17:13:00|||||||||5
1731517990000|2024-11-13 17:13:10|||||||||1
1731518000000|2024-11-13 17:13:20|||||||||3
1731518010000|2024-11-13 17:13:30|||||||||42
1731518020000|2024-11-13 17:13:40|||||||||10
1731518030000|2024-11-13 17:13:50|||||||||2
1731518040000|2024-11-13 17:14:00|||||||||20
1731518050000|2024-11-13 17:14:10|||||||||5
1731518060000|2024-11-13 17:14:20|||||||||2
1731518070000|2024-11-13 17:14:30|||||||||1
1731518080000|2024-11-13 17:14:40|||||||||1
1731518090000|2024-11-13 17:14:50|||||||||26
1731518100000|2024-11-13 17:15:00|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|1
1731518110000|2024-11-13 17:15:10|||||||||2
1731518120000|2024-11-13 17:15:20|||||||||14
1731518130000|2024-11-13 17:15:30|||||||||1
1731518140000|2024-11-13 17:15:40|||||||||2
1731518150000|2024-11-13 17:15:50|||||||||6
1731518160000|2024-11-13 17:16:00|||||||||2
1731518170000|2024-11-13 17:16:10|||||||||1
1731518180000|2024-11-13 17:16:20|||||||||3
1731518200000|2024-11-13 17:16:40|||||||||3
1731518210000|2024-11-13 17:16:50|||||||||3
1731518220000|2024-11-13 17:17:00|||||||||3
1731518230000|2024-11-13 17:17:10|||||||||3
1731518240000|2024-11-13 17:17:20|||||||||1
1731518250000|2024-11-13 17:17:30|||||||||3
1731518260000|2024-11-13 17:17:40|||||||||1
1731518270000|2024-11-13 17:17:50|||||||||3
1731518280000|2024-11-13 17:18:00|||||||||167
1731518290000|2024-11-13 17:18:10|||||||||2
1731518300000|2024-11-13 17:18:20|||||||||1
1731518310000|2024-11-13 17:18:30|||||||||1
1731518320000|2024-11-13 17:18:40|||||||||3
1731518330000|2024-11-13 17:18:50|||||||||1
1731518340000|2024-11-13 17:19:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|25
1731518350000|2024-11-13 17:19:10|||||||||4
1731518360000|2024-11-13 17:19:20|||||||||2
1731518370000|2024-11-13 17:19:30|||||||||1
1731518380000|2024-11-13 17:19:40|||||||||49
1731518390000|2024-11-13 17:19:50|||||||||4
1731518400000|2024-11-13 17:20:00|||||||||6
1731518410000|2024-11-13 17:20:10|||||||||2
1731518420000|2024-11-13 17:20:20|||||||||4
1731518430000|2024-11-13 17:20:30|||||||||1
1731518440000|2024-11-13 17:20:40|||||||||1
1731518450000|2024-11-13 17:20:50|||||||||5
1731518460000|2024-11-13 17:21:00|||||||||5
1731518470000|2024-11-13 17:21:10|||||||||5
1731518480000|2024-11-13 17:21:20|||||||||9
1731518490000|2024-11-13 17:21:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|49
1731518500000|2024-11-13 17:21:40|||||||||7
1731518510000|2024-11-13 17:21:50|||||||||4
1731518520000|2024-11-13 17:22:00|||||||||4
1731518530000|2024-11-13 17:22:10|||||||||1
1731518550000|2024-11-13 17:22:30|||||||||1
1731518560000|2024-11-13 17:22:40|||||||||1
1731518570000|2024-11-13 17:22:50|||||||||2
1731518580000|2024-11-13 17:23:00|||||||||14
1731518590000|2024-11-13 17:23:10|||||||||2
1731518600000|2024-11-13 17:23:20|||||||||9
1731518620000|2024-11-13 17:23:40|||||||||2
1731518630000|2024-11-13 17:23:50|||||||||1
1731518640000|2024-11-13 17:24:00|||||||||2
1731518650000|2024-11-13 17:24:10|||||||||2
1731518670000|2024-11-13 17:24:30|||||||||2
1731518680000|2024-11-13 17:24:40|||||||||2
1731518690000|2024-11-13 17:24:50|||||||||5
1731518700000|2024-11-13 17:25:00|||||||||2
1731518710000|2024-11-13 17:25:10|||||||||1
1731518720000|2024-11-13 17:25:20|||||||||1
1731518730000|2024-11-13 17:25:30|||||||||2
1731518740000|2024-11-13 17:25:40|||||||||1
1731518750000|2024-11-13 17:25:50|||||||||3
1731518760000|2024-11-13 17:26:00|||||||||5
1731518770000|2024-11-13 17:26:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|52
1731518780000|2024-11-13 17:26:20|||||||||88
1731518790000|2024-11-13 17:26:30|||||||||1
1731518800000|2024-11-13 17:26:40|||||||||1
1731518810000|2024-11-13 17:26:50|||||||||2
1731518820000|2024-11-13 17:27:00|||||||||28
1731518830000|2024-11-13 17:27:10|||||||||2
1731518840000|2024-11-13 17:27:20|||||||||4
1731518850000|2024-11-13 17:27:30|||||||||28
1731518870000|2024-11-13 17:27:50|||||||||3
1731518880000|2024-11-13 17:28:00|||||||||6
1731518890000|2024-11-13 17:28:10|||||||||1
1731518900000|2024-11-13 17:28:20|||||||||2
1731518910000|2024-11-13 17:28:30|||||||||2
1731518920000|2024-11-13 17:28:40|||||||||1
1731518930000|2024-11-13 17:28:50|||||||||4
1731518940000|2024-11-13 17:29:00|||||||||1
1731518950000|2024-11-13 17:29:10|||||||||3
1731518960000|2024-11-13 17:29:20|||||||||19
1731518970000|2024-11-13 17:29:30|||||||||1
1731518990000|2024-11-13 17:29:50|||||||||18
1731519000000|2024-11-13 17:30:00|||||||||1
1731519010000|2024-11-13 17:30:10|||||||||11
1731519020000|2024-11-13 17:30:20|||||||||2
1731519040000|2024-11-13 17:30:40|||||||||3
1731519050000|2024-11-13 17:30:50|||||||||1
1731519060000|2024-11-13 17:31:00|||||||||8
1731519070000|2024-11-13 17:31:10|||||||||3
1731519080000|2024-11-13 17:31:20|||||||||24
1731519090000|2024-11-13 17:31:30|||||||||2
1731519100000|2024-11-13 17:31:40|||||||||51
1731519110000|2024-11-13 17:31:50|||||||||1
1731519120000|2024-11-13 17:32:00|||||||||3
1731519130000|2024-11-13 17:32:10|||||||||3
1731519140000|2024-11-13 17:32:20|||||||||2
1731519150000|2024-11-13 17:32:30|||||||||2
1731519170000|2024-11-13 17:32:50|||||||||6
1731519190000|2024-11-13 17:33:10|||||||||4
1731519200000|2024-11-13 17:33:20|||||||||19
1731519210000|2024-11-13 17:33:30|||||||||4
1731519230000|2024-11-13 17:33:50|||||||||2
1731519240000|2024-11-13 17:34:00|||||||||3
1731519250000|2024-11-13 17:34:10|||||||||4
1731519260000|2024-11-13 17:34:20|||||||||5
1731519270000|2024-11-13 17:34:30|||||||||20
1731519280000|2024-11-13 17:34:40|||||||||95
1731519290000|2024-11-13 17:34:50|||||||||4
1731519300000|2024-11-13 17:35:00|||||||||2
1731519310000|2024-11-13 17:35:10|||||||||3
1731519320000|2024-11-13 17:35:20|||||||||15
1731519330000|2024-11-13 17:35:30|||||||||1
1731519340000|2024-11-13 17:35:40|||||||||3
1731519350000|2024-11-13 17:35:50|||||||||3
1731519360000|2024-11-13 17:36:00|||||||||3
1731519370000|2024-11-13 17:36:10|||||||||3
1731519380000|2024-11-13 17:36:20|||||||||105
1731519390000|2024-11-13 17:36:30|||||||||21
1731519400000|2024-11-13 17:36:40|||||||||7
1731519410000|2024-11-13 17:36:50|||||||||3
1731519420000|2024-11-13 17:37:00|||||||||3
1731519430000|2024-11-13 17:37:10|||||||||5
1731519440000|2024-11-13 17:37:20|||||||||3
1731519450000|2024-11-13 17:37:30|||||||||1
1731519460000|2024-11-13 17:37:40|||||||||4
1731519470000|2024-11-13 17:37:50|||||||||3
1731519480000|2024-11-13 17:38:00|||||||||48
1731519490000|2024-11-13 17:38:10|||||||||6
1731519500000|2024-11-13 17:38:20|||||||||9
1731519510000|2024-11-13 17:38:30|||||||||2
1731519520000|2024-11-13 17:38:40|||||||||7
1731519530000|2024-11-13 17:38:50|||||||||9
1731519540000|2024-11-13 17:39:00|||||||||1
1731519550000|2024-11-13 17:39:10|||||||||4
1731519560000|2024-11-13 17:39:20|||||||||5
1731519570000|2024-11-13 17:39:30|||||||||6
1731519580000|2024-11-13 17:39:40|||||||||2
1731519590000|2024-11-13 17:39:50|||||||||7
1731519610000|2024-11-13 17:40:10|||||||||17
1731519620000|2024-11-13 17:40:20|||||||||5
1731519630000|2024-11-13 17:40:30|||||||||2
1731519640000|2024-11-13 17:40:40|||||||||3
1731519650000|2024-11-13 17:40:50|||||||||3
1731519660000|2024-11-13 17:41:00|||||||||10
1731519670000|2024-11-13 17:41:10|||||||||1
1731519680000|2024-11-13 17:41:20|||||||||4
1731519690000|2024-11-13 17:41:30|||||||||4
1731519710000|2024-11-13 17:41:50|||||||||7
1731519720000|2024-11-13 17:42:00|||||||||6
1731519730000|2024-11-13 17:42:10|||||||||1
1731519740000|2024-11-13 17:42:20|||||||||21
1731519750000|2024-11-13 17:42:30|||||||||10
1731519760000|2024-11-13 17:42:40|||||||||4
1731519770000|2024-11-13 17:42:50|||||||||3
1731519780000|2024-11-13 17:43:00|||||||||4
1731519790000|2024-11-13 17:43:10|||||||||6
1731519800000|2024-11-13 17:43:20|||||||||6
1731519820000|2024-11-13 17:43:40|||||||||64
1731519830000|2024-11-13 17:43:50|||||||||2
1731519840000|2024-11-13 17:44:00|||||||||1
1731519850000|2024-11-13 17:44:10|||||||||7
1731519860000|2024-11-13 17:44:20|||||||||4
1731519880000|2024-11-13 17:44:40|||||||||10
1731519890000|2024-11-13 17:44:50|||||||||3
1731519900000|2024-11-13 17:45:00|||||||||7
1731519910000|2024-11-13 17:45:10|||||||||55
1731519920000|2024-11-13 17:45:20|||||||||6
1731519930000|2024-11-13 17:45:30|||||||||2
1731519940000|2024-11-13 17:45:40|||||||||1
1731519950000|2024-11-13 17:45:50|||||||||2
1731519960000|2024-11-13 17:46:00|||||||||1
1731519970000|2024-11-13 17:46:10|||||||||3
1731519980000|2024-11-13 17:46:20|||||||||6
1731519990000|2024-11-13 17:46:30|||||||||3
1731520010000|2024-11-13 17:46:50|||||||||20
1731520020000|2024-11-13 17:47:00|||||||||10
1731520030000|2024-11-13 17:47:10|||||||||15
1731520040000|2024-11-13 17:47:20|||||||||19
1731520060000|2024-11-13 17:47:40|||||||||7
1731520070000|2024-11-13 17:47:50|||||||||2
1731520080000|2024-11-13 17:48:00|||||||||2
1731520090000|2024-11-13 17:48:10|||||||||1
1731520100000|2024-11-13 17:48:20|||||||||4
1731520110000|2024-11-13 17:48:30|||||||||11
1731520120000|2024-11-13 17:48:40|||||||||1
1731520130000|2024-11-13 17:48:50|||||||||1
1731520140000|2024-11-13 17:49:00|||||||||6
1731520150000|2024-11-13 17:49:10|||||||||2
1731520160000|2024-11-13 17:49:20|||||||||23
1731520170000|2024-11-13 17:49:30|||||||||24
1731520180000|2024-11-13 17:49:40|||||||||1
1731520190000|2024-11-13 17:49:50|||||||||3
1731520210000|2024-11-13 17:50:10|||||||||7
1731520220000|2024-11-13 17:50:20|||||||||1
1731520230000|2024-11-13 17:50:30|||||||||3
1731520240000|2024-11-13 17:50:40|||||||||6
1731520250000|2024-11-13 17:50:50|||||||||6
1731520260000|2024-11-13 17:51:00|||||||||7
1731520270000|2024-11-13 17:51:10|||||||||3
1731520280000|2024-11-13 17:51:20|||||||||3
1731520290000|2024-11-13 17:51:30|||||||||4
1731520300000|2024-11-13 17:51:40|||||||||1
1731520310000|2024-11-13 17:51:50|||||||||13
1731520320000|2024-11-13 17:52:00|||||||||3
1731520330000|2024-11-13 17:52:10|||||||||66
1731520340000|2024-11-13 17:52:20|||||||||3
1731520350000|2024-11-13 17:52:30|||||||||3
1731520360000|2024-11-13 17:52:40|||||||||6
1731520370000|2024-11-13 17:52:50|||||||||2
1731520380000|2024-11-13 17:53:00|||||||||4
1731520390000|2024-11-13 17:53:10|||||||||25
1731520400000|2024-11-13 17:53:20|||||||||58
1731520410000|2024-11-13 17:53:30|||||||||3
1731520420000|2024-11-13 17:53:40|||||||||2
1731520430000|2024-11-13 17:53:50|||||||||3
1731520440000|2024-11-13 17:54:00|||||||||14
1731520450000|2024-11-13 17:54:10|||||||||3
1731520460000|2024-11-13 17:54:20|||||||||2
1731520470000|2024-11-13 17:54:30|||||||||4
1731520480000|2024-11-13 17:54:40|||||||||5
1731520490000|2024-11-13 17:54:50|||||||||1
1731520500000|2024-11-13 17:55:00|||||||||3
1731520510000|2024-11-13 17:55:10|||||||||11
1731520520000|2024-11-13 17:55:20|||||||||2
1731520530000|2024-11-13 17:55:30|||||||||34
1731520550000|2024-11-13 17:55:50|||||||||1
1731520560000|2024-11-13 17:56:00|||||||||17
1731520590000|2024-11-13 17:56:30|||||||||6
1731520610000|2024-11-13 17:56:50|||||||||13
1731520630000|2024-11-13 17:57:10|||||||||2
1731520640000|2024-11-13 17:57:20|||||||||4
1731520650000|2024-11-13 17:57:30|||||||||4
1731520660000|2024-11-13 17:57:40|||||||||4
1731520670000|2024-11-13 17:57:50|||||||||1
1731520680000|2024-11-13 17:58:00|||||||||3
1731520690000|2024-11-13 17:58:10|||||||||15
1731520700000|2024-11-13 17:58:20|||||||||2
1731520710000|2024-11-13 17:58:30|||||||||4
1731520720000|2024-11-13 17:58:40|||||||||1
1731520730000|2024-11-13 17:58:50|||||||||3
1731520740000|2024-11-13 17:59:00|||||||||1
1731520750000|2024-11-13 17:59:10|||||||||104
1731520760000|2024-11-13 17:59:20|||||||||13
1731520770000|2024-11-13 17:59:30|||||||||6
1731520780000|2024-11-13 17:59:40|||||||||5
1731520790000|2024-11-13 17:59:50|||||||||3
1731520800000|2024-11-13 18:00:00|||||||||52
1731520810000|2024-11-13 18:00:10|||||||||23
1731520820000|2024-11-13 18:00:20|||||||||2
1731520840000|2024-11-13 18:00:40|||||||||5
1731520850000|2024-11-13 18:00:50|||||||||3
1731520860000|2024-11-13 18:01:00|||||||||3
1731520870000|2024-11-13 18:01:10|||||||||1
1731520880000|2024-11-13 18:01:20|||||||||1
1731520890000|2024-11-13 18:01:30|||||||||2
1731520900000|2024-11-13 18:01:40|||||||||4
1731520910000|2024-11-13 18:01:50|||||||||5
1731520920000|2024-11-13 18:02:00|||||||||14
1731520930000|2024-11-13 18:02:10|||||||||1
1731520940000|2024-11-13 18:02:20|||||||||5
1731520950000|2024-11-13 18:02:30|||||||||1
1731520960000|2024-11-13 18:02:40|||||||||12
1731520970000|2024-11-13 18:02:50|||||||||1
1731520980000|2024-11-13 18:03:00|||||||||5
1731520990000|2024-11-13 18:03:10|||||||||1
1731521010000|2024-11-13 18:03:30|||||||||2
1731521020000|2024-11-13 18:03:40|||||||||5
1731521030000|2024-11-13 18:03:50|||||||||1
1731521050000|2024-11-13 18:04:10|||||||||3
1731521060000|2024-11-13 18:04:20|||||||||2
1731521070000|2024-11-13 18:04:30|||||||||14
1731521080000|2024-11-13 18:04:40|||||||||9
1731521090000|2024-11-13 18:04:50|||||||||2
1731521100000|2024-11-13 18:05:00|||||||||9
1731521110000|2024-11-13 18:05:10|||||||||2
1731521120000|2024-11-13 18:05:20|||||||||2
1731521140000|2024-11-13 18:05:40|||||||||7
1731521150000|2024-11-13 18:05:50|||||||||3
1731521160000|2024-11-13 18:06:00|||||||||6
1731521170000|2024-11-13 18:06:10|15.48|15.32|15.49|15.33|15.49|15.33|15.48|15.32|31
1731521180000|2024-11-13 18:06:20|||||||||1
1731521200000|2024-11-13 18:06:40|15.48|15.32|15.49|15.33|15.49|15.33|15.48|15.32|6
1731521210000|2024-11-13 18:06:50|||||||||1
1731521220000|2024-11-13 18:07:00|||||||||1
1731521240000|2024-11-13 18:07:20|||||||||4
1731521250000|2024-11-13 18:07:30|||||||||66
1731521260000|2024-11-13 18:07:40|||||||||30
1731521280000|2024-11-13 18:08:00|||||||||1
1731521290000|2024-11-13 18:08:10|||||||||2
1731521300000|2024-11-13 18:08:20|||||||||1
1731521310000|2024-11-13 18:08:30|||||||||86
1731521320000|2024-11-13 18:08:40|||||||||5
1731521340000|2024-11-13 18:09:00|||||||||2
1731521370000|2024-11-13 18:09:30|||||||||1
1731521390000|2024-11-13 18:09:50|||||||||6
1731521410000|2024-11-13 18:10:10|||||||||2
1731521420000|2024-11-13 18:10:20|||||||||2
1731521430000|2024-11-13 18:10:30|||||||||1
1731521440000|2024-11-13 18:10:40|||||||||1
1731521450000|2024-11-13 18:10:50|||||||||2
1731521460000|2024-11-13 18:11:00|||||||||1
1731521470000|2024-11-13 18:11:10|||||||||1
1731521480000|2024-11-13 18:11:20|||||||||1
1731521490000|2024-11-13 18:11:30|||||||||4
1731521500000|2024-11-13 18:11:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|29
1731521510000|2024-11-13 18:11:50|||||||||3
1731521520000|2024-11-13 18:12:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|10
1731521530000|2024-11-13 18:12:10|||||||||6
1731521540000|2024-11-13 18:12:20|||||||||2
1731521550000|2024-11-13 18:12:30|||||||||7
1731521560000|2024-11-13 18:12:40|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|0
1731521570000|2024-11-13 18:12:50|||||||||5
1731521580000|2024-11-13 18:13:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|1
1731521590000|2024-11-13 18:13:10|||||||||6
1731521600000|2024-11-13 18:13:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|181
1731521610000|2024-11-13 18:13:30|||||||||23
1731521620000|2024-11-13 18:13:40|||||||||6
1731521630000|2024-11-13 18:13:50|||||||||1
1731521650000|2024-11-13 18:14:10|||||||||1
1731521660000|2024-11-13 18:14:20|||||||||1
1731521690000|2024-11-13 18:14:50|||||||||4
1731521700000|2024-11-13 18:15:00|||||||||2
1731521720000|2024-11-13 18:15:20|||||||||11
1731521750000|2024-11-13 18:15:50|||||||||3
1731521760000|2024-11-13 18:16:00|||||||||1
1731521770000|2024-11-13 18:16:10|||||||||3
1731521790000|2024-11-13 18:16:30|||||||||3
1731521800000|2024-11-13 18:16:40|||||||||2
1731521810000|2024-11-13 18:16:50|||||||||3
1731521820000|2024-11-13 18:17:00|||||||||2
1731521830000|2024-11-13 18:17:10|||||||||1
1731521840000|2024-11-13 18:17:20|||||||||19
1731521860000|2024-11-13 18:17:40|||||||||2
1731521880000|2024-11-13 18:18:00|||||||||4
1731521890000|2024-11-13 18:18:10|||||||||2
1731521900000|2024-11-13 18:18:20|||||||||6
1731521920000|2024-11-13 18:18:40|||||||||2
1731521940000|2024-11-13 18:19:00|||||||||4
1731521960000|2024-11-13 18:19:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|2
1731521980000|2024-11-13 18:19:40|||||||||17
1731521990000|2024-11-13 18:19:50|||||||||5
1731522000000|2024-11-13 18:20:00|||||||||7
1731522010000|2024-11-13 18:20:10|||||||||2
1731522030000|2024-11-13 18:20:30|||||||||5
1731522050000|2024-11-13 18:20:50|||||||||4
1731522060000|2024-11-13 18:21:00|||||||||1
1731522080000|2024-11-13 18:21:20|||||||||1
1731522090000|2024-11-13 18:21:30|||||||||6
1731522100000|2024-11-13 18:21:40|||||||||4
1731522110000|2024-11-13 18:21:50|||||||||1
1731522120000|2024-11-13 18:22:00|||||||||3
1731522130000|2024-11-13 18:22:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|33
1731522140000|2024-11-13 18:22:20|||||||||3
1731522160000|2024-11-13 18:22:40|||||||||1
1731522170000|2024-11-13 18:22:50|||||||||31
1731522190000|2024-11-13 18:23:10|||||||||2
1731522200000|2024-11-13 18:23:20|||||||||1
1731522210000|2024-11-13 18:23:30|||||||||3
1731522220000|2024-11-13 18:23:40|||||||||2
1731522230000|2024-11-13 18:23:50|||||||||2
1731522240000|2024-11-13 18:24:00|||||||||1
1731522250000|2024-11-13 18:24:10|||||||||2
1731522270000|2024-11-13 18:24:30|||||||||2
1731522280000|2024-11-13 18:24:40|||||||||1
1731522290000|2024-11-13 18:24:50|||||||||1
1731522300000|2024-11-13 18:25:00|||||||||1
1731522310000|2024-11-13 18:25:10|||||||||29
1731522320000|2024-11-13 18:25:20|||||||||1
1731522330000|2024-11-13 18:25:30|||||||||1
1731522340000|2024-11-13 18:25:40|||||||||2
1731522350000|2024-11-13 18:25:50|||||||||1
1731522360000|2024-11-13 18:26:00|||||||||1
1731522370000|2024-11-13 18:26:10|||||||||8
1731522380000|2024-11-13 18:26:20|||||||||2
1731522400000|2024-11-13 18:26:40|||||||||3
1731522410000|2024-11-13 18:26:50|||||||||1
1731522420000|2024-11-13 18:27:00|||||||||2
1731522430000|2024-11-13 18:27:10|||||||||2
1731522440000|2024-11-13 18:27:20|||||||||2
1731522460000|2024-11-13 18:27:40|||||||||2
1731522470000|2024-11-13 18:27:50|||||||||1
1731522480000|2024-11-13 18:28:00|||||||||2
1731522490000|2024-11-13 18:28:10|||||||||1
1731522500000|2024-11-13 18:28:20|||||||||1
1731522510000|2024-11-13 18:28:30|||||||||1
1731522520000|2024-11-13 18:28:40|||||||||3
1731522530000|2024-11-13 18:28:50|||||||||4
1731522540000|2024-11-13 18:29:00|||||||||2
1731522550000|2024-11-13 18:29:10|||||||||1
1731522560000|2024-11-13 18:29:20|||||||||24
1731522580000|2024-11-13 18:29:40|||||||||3
1731522590000|2024-11-13 18:29:50|||||||||3
1731522600000|2024-11-13 18:30:00|||||||||1
1731522610000|2024-11-13 18:30:10|||||||||1
1731522620000|2024-11-13 18:30:20|||||||||1
1731522630000|2024-11-13 18:30:30|15.38|15.22|15.43|15.27|15.43|15.27|15.38|15.22|140
1731522640000|2024-11-13 18:30:40|||||||||1
1731522650000|2024-11-13 18:30:50|||||||||6
1731522660000|2024-11-13 18:31:00|||||||||7
1731522670000|2024-11-13 18:31:10|||||||||16
1731522680000|2024-11-13 18:31:20|||||||||7
1731522690000|2024-11-13 18:31:30|||||||||2
1731522700000|2024-11-13 18:31:40|||||||||1
1731522710000|2024-11-13 18:31:50|||||||||10
1731522720000|2024-11-13 18:32:00|||||||||3
1731522730000|2024-11-13 18:32:10|||||||||33
1731522740000|2024-11-13 18:32:20|||||||||1
1731522750000|2024-11-13 18:32:30|||||||||1
1731522760000|2024-11-13 18:32:40|||||||||1
1731522770000|2024-11-13 18:32:50|||||||||3
1731522780000|2024-11-13 18:33:00|||||||||15
1731522800000|2024-11-13 18:33:20|||||||||1
1731522810000|2024-11-13 18:33:30|||||||||1
1731522820000|2024-11-13 18:33:40|||||||||1
1731522830000|2024-11-13 18:33:50|||||||||1
1731522840000|2024-11-13 18:34:00|||||||||2
1731522860000|2024-11-13 18:34:20|||||||||3
1731522870000|2024-11-13 18:34:30|||||||||1
1731522880000|2024-11-13 18:34:40|||||||||2
1731522890000|2024-11-13 18:34:50|||||||||2
1731522900000|2024-11-13 18:35:00|||||||||1
1731522910000|2024-11-13 18:35:10|||||||||1
1731522930000|2024-11-13 18:35:30|||||||||4
1731522940000|2024-11-13 18:35:40|||||||||2
1731522950000|2024-11-13 18:35:50|||||||||1
1731522960000|2024-11-13 18:36:00|||||||||5
1731522970000|2024-11-13 18:36:10|||||||||2
1731522980000|2024-11-13 18:36:20|||||||||8
1731522990000|2024-11-13 18:36:30|||||||||3
1731523000000|2024-11-13 18:36:40|||||||||2
1731523010000|2024-11-13 18:36:50|||||||||2
1731523020000|2024-11-13 18:37:00|||||||||1
1731523030000|2024-11-13 18:37:10|||||||||6
1731523040000|2024-11-13 18:37:20|||||||||3
1731523050000|2024-11-13 18:37:30|||||||||3
1731523060000|2024-11-13 18:37:40|||||||||1
1731523070000|2024-11-13 18:37:50|||||||||6
1731523080000|2024-11-13 18:38:00|||||||||3
1731523090000|2024-11-13 18:38:10|||||||||3
1731523110000|2024-11-13 18:38:30|||||||||1
1731523120000|2024-11-13 18:38:40|||||||||3
1731523130000|2024-11-13 18:38:50|||||||||2
1731523140000|2024-11-13 18:39:00|||||||||1
1731523150000|2024-11-13 18:39:10|||||||||7
1731523160000|2024-11-13 18:39:20|||||||||2
1731523170000|2024-11-13 18:39:30|||||||||1
1731523180000|2024-11-13 18:39:40|||||||||2
1731523190000|2024-11-13 18:39:50|15.41|15.25|15.38|15.22|15.41|15.25|15.38|15.22|53
1731523200000|2024-11-13 18:40:00|||||||||1
1731523210000|2024-11-13 18:40:10|||||||||2
1731523220000|2024-11-13 18:40:20|||||||||8
1731523230000|2024-11-13 18:40:30|||||||||4
1731523240000|2024-11-13 18:40:40|||||||||1
1731523250000|2024-11-13 18:40:50|||||||||3
1731523260000|2024-11-13 18:41:00|||||||||1
1731523270000|2024-11-13 18:41:10|||||||||2
1731523280000|2024-11-13 18:41:20|||||||||8
1731523290000|2024-11-13 18:41:30|||||||||3
1731523300000|2024-11-13 18:41:40|||||||||2
1731523310000|2024-11-13 18:41:50|||||||||1
1731523320000|2024-11-13 18:42:00|||||||||3
1731523340000|2024-11-13 18:42:20|||||||||4
1731523350000|2024-11-13 18:42:30|||||||||1
1731523360000|2024-11-13 18:42:40|||||||||2
1731523370000|2024-11-13 18:42:50|||||||||3
1731523390000|2024-11-13 18:43:10|||||||||4
1731523400000|2024-11-13 18:43:20|||||||||2
1731523430000|2024-11-13 18:43:50|||||||||3
1731523440000|2024-11-13 18:44:00|||||||||1
1731523450000|2024-11-13 18:44:10|||||||||20
1731523460000|2024-11-13 18:44:20|||||||||1
1731523470000|2024-11-13 18:44:30|||||||||5
1731523480000|2024-11-13 18:44:40|||||||||3
1731523490000|2024-11-13 18:44:50|||||||||3
1731523500000|2024-11-13 18:45:00|||||||||1
1731523510000|2024-11-13 18:45:10|||||||||31
1731523520000|2024-11-13 18:45:20|||||||||2
1731523530000|2024-11-13 18:45:30|||||||||4
1731523540000|2024-11-13 18:45:40|||||||||1
1731523550000|2024-11-13 18:45:50|||||||||3
1731523570000|2024-11-13 18:46:10|||||||||1
1731523580000|2024-11-13 18:46:20|||||||||2
1731523590000|2024-11-13 18:46:30|||||||||2
1731523600000|2024-11-13 18:46:40|||||||||1
1731523630000|2024-11-13 18:47:10|||||||||11
1731523640000|2024-11-13 18:47:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|12
1731523650000|2024-11-13 18:47:30|||||||||3
1731523660000|2024-11-13 18:47:40|||||||||1
1731523680000|2024-11-13 18:48:00|||||||||3
1731523690000|2024-11-13 18:48:10|||||||||62
1731523700000|2024-11-13 18:48:20|||||||||1
1731523710000|2024-11-13 18:48:30|||||||||6
1731523720000|2024-11-13 18:48:40|||||||||1
1731523730000|2024-11-13 18:48:50|||||||||11
1731523740000|2024-11-13 18:49:00|||||||||1
1731523750000|2024-11-13 18:49:10|||||||||13
1731523760000|2024-11-13 18:49:20|||||||||1
1731523770000|2024-11-13 18:49:30|||||||||104
1731523780000|2024-11-13 18:49:40|||||||||18
1731523790000|2024-11-13 18:49:50|||||||||1
1731523800000|2024-11-13 18:50:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|29
1731523810000|2024-11-13 18:50:10|||||||||8
1731523820000|2024-11-13 18:50:20|||||||||1
1731523830000|2024-11-13 18:50:30|||||||||3
1731523840000|2024-11-13 18:50:40|||||||||17
1731523850000|2024-11-13 18:50:50|||||||||3
1731523870000|2024-11-13 18:51:10|||||||||1
1731523890000|2024-11-13 18:51:30|||||||||4
1731523900000|2024-11-13 18:51:40|||||||||2
1731523910000|2024-11-13 18:51:50|||||||||1
1731523920000|2024-11-13 18:52:00|||||||||2
1731523930000|2024-11-13 18:52:10|||||||||4
1731523940000|2024-11-13 18:52:20|||||||||1
1731523950000|2024-11-13 18:52:30|||||||||1
1731523960000|2024-11-13 18:52:40|||||||||2
1731523970000|2024-11-13 18:52:50|||||||||2
1731523980000|2024-11-13 18:53:00|||||||||4
1731523990000|2024-11-13 18:53:10|||||||||3
1731524000000|2024-11-13 18:53:20|||||||||1
1731524010000|2024-11-13 18:53:30|||||||||1
1731524020000|2024-11-13 18:53:40|||||||||2
1731524030000|2024-11-13 18:53:50|||||||||1
1731524040000|2024-11-13 18:54:00|||||||||2
1731524050000|2024-11-13 18:54:10|||||||||4
1731524070000|2024-11-13 18:54:30|||||||||4
1731524090000|2024-11-13 18:54:50|||||||||2
1731524100000|2024-11-13 18:55:00|||||||||1
1731524110000|2024-11-13 18:55:10|||||||||5
1731524120000|2024-11-13 18:55:20|||||||||2
1731524130000|2024-11-13 18:55:30|||||||||1
1731524140000|2024-11-13 18:55:40|||||||||1
1731524160000|2024-11-13 18:56:00|||||||||4
1731524170000|2024-11-13 18:56:10|||||||||3
1731524190000|2024-11-13 18:56:30|||||||||2
1731524200000|2024-11-13 18:56:40|||||||||2
1731524220000|2024-11-13 18:57:00|||||||||3
1731524230000|2024-11-13 18:57:10|||||||||3
1731524240000|2024-11-13 18:57:20|||||||||2
1731524250000|2024-11-13 18:57:30|||||||||1
1731524260000|2024-11-13 18:57:40|||||||||1
1731524270000|2024-11-13 18:57:50|||||||||2
1731524280000|2024-11-13 18:58:00|||||||||5
1731524290000|2024-11-13 18:58:10|||||||||2
1731524300000|2024-11-13 18:58:20|||||||||2
1731524310000|2024-11-13 18:58:30|||||||||1
1731524320000|2024-11-13 18:58:40|||||||||2
1731524330000|2024-11-13 18:58:50|||||||||3
1731524340000|2024-11-13 18:59:00|||||||||2
1731524360000|2024-11-13 18:59:20|||||||||1
1731524370000|2024-11-13 18:59:30|||||||||1
1731524380000|2024-11-13 18:59:40|||||||||1
1731524390000|2024-11-13 18:59:50|||||||||1
1731524400000|2024-11-13 19:00:00|||||||||1
1731524410000|2024-11-13 19:00:10|||||||||1
1731524420000|2024-11-13 19:00:20|||||||||4
1731524430000|2024-11-13 19:00:30|||||||||1
1731524440000|2024-11-13 19:00:40|||||||||1
1731524450000|2024-11-13 19:00:50|||||||||1
1731524460000|2024-11-13 19:01:00|||||||||10
1731524470000|2024-11-13 19:01:10|||||||||4
1731524490000|2024-11-13 19:01:30|||||||||1
1731524510000|2024-11-13 19:01:50|||||||||3
1731524530000|2024-11-13 19:02:10|||||||||7
1731524540000|2024-11-13 19:02:20|||||||||3
1731524560000|2024-11-13 19:02:40|||||||||2
1731524570000|2024-11-13 19:02:50|||||||||1
1731524580000|2024-11-13 19:03:00|||||||||1
1731524590000|2024-11-13 19:03:10|||||||||2
1731524600000|2024-11-13 19:03:20|||||||||1
1731524610000|2024-11-13 19:03:30|||||||||14
1731524620000|2024-11-13 19:03:40|||||||||2
1731524630000|2024-11-13 19:03:50|||||||||1
1731524640000|2024-11-13 19:04:00|||||||||10
1731524650000|2024-11-13 19:04:10|||||||||1
1731524660000|2024-11-13 19:04:20|||||||||3
1731524670000|2024-11-13 19:04:30|||||||||2
1731524680000|2024-11-13 19:04:40|||||||||4
1731524690000|2024-11-13 19:04:50|||||||||1
1731524700000|2024-11-13 19:05:00|||||||||3
1731524720000|2024-11-13 19:05:20|||||||||25
1731524730000|2024-11-13 19:05:30|||||||||2
1731524740000|2024-11-13 19:05:40|||||||||2
1731524760000|2024-11-13 19:06:00|||||||||52
1731524770000|2024-11-13 19:06:10|||||||||2
1731524780000|2024-11-13 19:06:20|||||||||5
1731524790000|2024-11-13 19:06:30|||||||||1
1731524810000|2024-11-13 19:06:50|||||||||4
1731524820000|2024-11-13 19:07:00|||||||||3
1731524830000|2024-11-13 19:07:10|||||||||4
1731524840000|2024-11-13 19:07:20|||||||||3
1731524850000|2024-11-13 19:07:30|||||||||89
1731524860000|2024-11-13 19:07:40|||||||||2
1731524870000|2024-11-13 19:07:50|||||||||1
1731524890000|2024-11-13 19:08:10|||||||||1
1731524900000|2024-11-13 19:08:20|||||||||2
1731524910000|2024-11-13 19:08:30|||||||||14
1731524920000|2024-11-13 19:08:40|||||||||10
1731524930000|2024-11-13 19:08:50|||||||||18
1731524940000|2024-11-13 19:09:00|||||||||2
1731524950000|2024-11-13 19:09:10|||||||||3
1731524960000|2024-11-13 19:09:20|||||||||1
1731524970000|2024-11-13 19:09:30|||||||||2
1731524980000|2024-11-13 19:09:40|||||||||3
1731524990000|2024-11-13 19:09:50|||||||||2
1731525000000|2024-11-13 19:10:00|||||||||2
1731525020000|2024-11-13 19:10:20|||||||||3
1731525030000|2024-11-13 19:10:30|||||||||1
1731525040000|2024-11-13 19:10:40|||||||||2
1731525050000|2024-11-13 19:10:50|||||||||1
1731525060000|2024-11-13 19:11:00|||||||||15
1731525070000|2024-11-13 19:11:10|||||||||1
1731525080000|2024-11-13 19:11:20|||||||||3
1731525090000|2024-11-13 19:11:30|||||||||3
1731525100000|2024-11-13 19:11:40|||||||||3
1731525110000|2024-11-13 19:11:50|||||||||4
1731525120000|2024-11-13 19:12:00|||||||||20
1731525130000|2024-11-13 19:12:10|||||||||1
1731525140000|2024-11-13 19:12:20|||||||||2
1731525160000|2024-11-13 19:12:40|||||||||3
1731525170000|2024-11-13 19:12:50|||||||||2
1731525180000|2024-11-13 19:13:00|||||||||2
1731525190000|2024-11-13 19:13:10|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|155
1731525200000|2024-11-13 19:13:20|15.33|15.17|15.33|15.17|15.33|15.17|15.33|15.17|19
1731525210000|2024-11-13 19:13:30|||||||||5
1731525220000|2024-11-13 19:13:40|||||||||3
1731525230000|2024-11-13 19:13:50|||||||||2
1731525240000|2024-11-13 19:14:00|15.34|15.18|15.34|15.18|15.34|15.18|15.33|15.17|35
1731525260000|2024-11-13 19:14:20|15.33|15.17|15.34|15.18|15.34|15.18|15.33|15.17|1
1731525270000|2024-11-13 19:14:30|||||||||2
1731525280000|2024-11-13 19:14:40|||||||||1
1731525290000|2024-11-13 19:14:50|||||||||3
1731525300000|2024-11-13 19:15:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|210
1731525310000|2024-11-13 19:15:10|||||||||2
1731525320000|2024-11-13 19:15:20|||||||||2
1731525350000|2024-11-13 19:15:50|||||||||1
1731525380000|2024-11-13 19:16:20|||||||||2
1731525410000|2024-11-13 19:16:50|||||||||1
1731525420000|2024-11-13 19:17:00|||||||||2
1731525430000|2024-11-13 19:17:10|||||||||3
1731525450000|2024-11-13 19:17:30|||||||||3
1731525460000|2024-11-13 19:17:40|||||||||2
1731525470000|2024-11-13 19:17:50|||||||||1
1731525500000|2024-11-13 19:18:20|||||||||1
1731525510000|2024-11-13 19:18:30|15.39|15.23|15.43|15.27|15.43|15.27|15.39|15.23|173
1731525520000|2024-11-13 19:18:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1731525540000|2024-11-13 19:19:00|||||||||27
1731525590000|2024-11-13 19:19:50|||||||||1
1731525600000|2024-11-13 19:20:00|||||||||1
1731525610000|2024-11-13 19:20:10|||||||||4
1731525620000|2024-11-13 19:20:20|||||||||20
1731525660000|2024-11-13 19:21:00|||||||||1
1731525670000|2024-11-13 19:21:10|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|28
1731525680000|2024-11-13 19:21:20|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|2
1731525690000|2024-11-13 19:21:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1731525700000|2024-11-13 19:21:40|||||||||1
1731525710000|2024-11-13 19:21:50|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|3
1731525720000|2024-11-13 19:22:00|||||||||1
1731525730000|2024-11-13 19:22:10|||||||||6
1731525750000|2024-11-13 19:22:30|||||||||12
1731525770000|2024-11-13 19:22:50|||||||||3
1731525780000|2024-11-13 19:23:00|||||||||1
1731525790000|2024-11-13 19:23:10|||||||||5
1731525800000|2024-11-13 19:23:20|15.39|15.23|15.38|15.22|15.39|15.23|15.38|15.22|6
1731525810000|2024-11-13 19:23:30|||||||||8
1731525830000|2024-11-13 19:23:50|||||||||6
1731525840000|2024-11-13 19:24:00|||||||||7
1731525850000|2024-11-13 19:24:10|||||||||10
1731525860000|2024-11-13 19:24:20|||||||||18
1731525870000|2024-11-13 19:24:30|||||||||12
1731525880000|2024-11-13 19:24:40|||||||||2
1731525890000|2024-11-13 19:24:50|||||||||2
1731525900000|2024-11-13 19:25:00|||||||||4
1731525910000|2024-11-13 19:25:10|||||||||1
1731525920000|2024-11-13 19:25:20|||||||||2
1731525930000|2024-11-13 19:25:30|||||||||60
1731525940000|2024-11-13 19:25:40|||||||||3
1731525950000|2024-11-13 19:25:50|||||||||1
1731525970000|2024-11-13 19:26:10|||||||||3
1731525980000|2024-11-13 19:26:20|||||||||1
1731526010000|2024-11-13 19:26:50|||||||||1
1731526020000|2024-11-13 19:27:00|||||||||1
1731526030000|2024-11-13 19:27:10|||||||||5
1731526040000|2024-11-13 19:27:20|||||||||3
1731526050000|2024-11-13 19:27:30|||||||||5
1731526070000|2024-11-13 19:27:50|||||||||3
1731526100000|2024-11-13 19:28:20|||||||||4
1731526110000|2024-11-13 19:28:30|||||||||7
1731526120000|2024-11-13 19:28:40|||||||||2
1731526140000|2024-11-13 19:29:00|||||||||2
1731526150000|2024-11-13 19:29:10|||||||||9
1731526160000|2024-11-13 19:29:20|||||||||18
1731526170000|2024-11-13 19:29:30|||||||||4
1731526180000|2024-11-13 19:29:40|||||||||1
1731526190000|2024-11-13 19:29:50|||||||||7
1731526200000|2024-11-13 19:30:00|||||||||2
1731526210000|2024-11-13 19:30:10|||||||||4
1731526220000|2024-11-13 19:30:20|15.39|15.23|15.43|15.27|15.43|15.27|15.39|15.23|123
1731526230000|2024-11-13 19:30:30|||||||||4
1731526240000|2024-11-13 19:30:40|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|52
1731526250000|2024-11-13 19:30:50|15.41|15.25|15.43|15.27|15.43|15.27|15.38|15.22|46
1731526260000|2024-11-13 19:31:00|15.41|15.25|15.43|15.27|15.43|15.27|15.38|15.22|73
1731526270000|2024-11-13 19:31:10|15.39|15.23|15.43|15.27|15.43|15.27|15.38|15.22|6
1731526280000|2024-11-13 19:31:20|15.41|15.25|15.43|15.27|15.43|15.27|15.39|15.23|0
1731526290000|2024-11-13 19:31:30|||||||||5
1731526300000|2024-11-13 19:31:40|||||||||5
1731526320000|2024-11-13 19:32:00|||||||||4
1731526340000|2024-11-13 19:32:20|||||||||3
1731526350000|2024-11-13 19:32:30|||||||||3
1731526360000|2024-11-13 19:32:40|||||||||126
1731526370000|2024-11-13 19:32:50|15.42|15.26|15.38|15.22|15.42|15.26|15.38|15.22|7
1731526380000|2024-11-13 19:33:00|||||||||1
1731526390000|2024-11-13 19:33:10|||||||||1
1731526420000|2024-11-13 19:33:40|||||||||3
1731526440000|2024-11-13 19:34:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|53
1731526450000|2024-11-13 19:34:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|3
1731526460000|2024-11-13 19:34:20|||||||||42
1731526470000|2024-11-13 19:34:30|||||||||19
1731526480000|2024-11-13 19:34:40|||||||||4
1731526490000|2024-11-13 19:34:50|||||||||1
1731526500000|2024-11-13 19:35:00|||||||||1
1731526510000|2024-11-13 19:35:10|||||||||13
1731526520000|2024-11-13 19:35:20|||||||||38
1731526540000|2024-11-13 19:35:40|||||||||18
1731526550000|2024-11-13 19:35:50|||||||||3
1731526560000|2024-11-13 19:36:00|||||||||3
1731526570000|2024-11-13 19:36:10|||||||||2
1731526580000|2024-11-13 19:36:20|||||||||1
1731526590000|2024-11-13 19:36:30|||||||||12
1731526600000|2024-11-13 19:36:40|||||||||5
1731526650000|2024-11-13 19:37:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|2
1731526660000|2024-11-13 19:37:40|||||||||4
1731526670000|2024-11-13 19:37:50|||||||||1
1731526680000|2024-11-13 19:38:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|3
1731526700000|2024-11-13 19:38:20|||||||||1
1731526710000|2024-11-13 19:38:30|||||||||1
1731526720000|2024-11-13 19:38:40|||||||||1
1731526730000|2024-11-13 19:38:50|||||||||1
1731526740000|2024-11-13 19:39:00|||||||||2
1731526750000|2024-11-13 19:39:10|||||||||6
1731526790000|2024-11-13 19:39:50|||||||||2
1731526810000|2024-11-13 19:40:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|124
1731526820000|2024-11-13 19:40:20|||||||||2
1731526830000|2024-11-13 19:40:30|||||||||24
1731526840000|2024-11-13 19:40:40|||||||||13
1731526860000|2024-11-13 19:41:00|||||||||3
1731526870000|2024-11-13 19:41:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|3
1731526880000|2024-11-13 19:41:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|4
1731526890000|2024-11-13 19:41:30|||||||||6
1731526900000|2024-11-13 19:41:40|15.49|15.33|15.48|15.32|15.49|15.33|15.48|15.32|2
1731526910000|2024-11-13 19:41:50|||||||||1
1731526920000|2024-11-13 19:42:00|||||||||27
1731526930000|2024-11-13 19:42:10|||||||||12
1731526950000|2024-11-13 19:42:30|||||||||1
1731526970000|2024-11-13 19:42:50|||||||||2
1731526980000|2024-11-13 19:43:00|||||||||7
1731526990000|2024-11-13 19:43:10|||||||||2
1731527000000|2024-11-13 19:43:20|||||||||1
1731527010000|2024-11-13 19:43:30|||||||||2
1731527030000|2024-11-13 19:43:50|||||||||1
1731527040000|2024-11-13 19:44:00|||||||||1
1731527060000|2024-11-13 19:44:20|||||||||3
1731527080000|2024-11-13 19:44:40|||||||||1
1731527090000|2024-11-13 19:44:50|||||||||10
1731527100000|2024-11-13 19:45:00|||||||||1
1731527110000|2024-11-13 19:45:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|10
1731527120000|2024-11-13 19:45:20|||||||||2
1731527140000|2024-11-13 19:45:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|38
1731527160000|2024-11-13 19:46:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|4
1731527170000|2024-11-13 19:46:10|15.48|15.32|15.47|15.31|15.48|15.32|15.47|15.31|22
1731527190000|2024-11-13 19:46:30|||||||||2
1731527210000|2024-11-13 19:46:50|15.48|15.32|15.47|15.31|15.48|15.32|15.47|15.31|10
1731527220000|2024-11-13 19:47:00|||||||||1
1731527230000|2024-11-13 19:47:10|||||||||2
1731527250000|2024-11-13 19:47:30|||||||||1
1731527260000|2024-11-13 19:47:40|||||||||1
1731527270000|2024-11-13 19:47:50|||||||||24
1731527290000|2024-11-13 19:48:10|||||||||2
1731527300000|2024-11-13 19:48:20|||||||||124
1731527320000|2024-11-13 19:48:40|||||||||1
1731527330000|2024-11-13 19:48:50|||||||||3
1731527340000|2024-11-13 19:49:00|||||||||1
1731527350000|2024-11-13 19:49:10|||||||||1
1731527360000|2024-11-13 19:49:20|||||||||2
1731527380000|2024-11-13 19:49:40|||||||||19
1731527420000|2024-11-13 19:50:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|16
1731527450000|2024-11-13 19:50:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|1
1731527460000|2024-11-13 19:51:00|||||||||1
1731527470000|2024-11-13 19:51:10|||||||||1
1731527480000|2024-11-13 19:51:20|||||||||3
1731527490000|2024-11-13 19:51:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|2
1731527500000|2024-11-13 19:51:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|169
1731527520000|2024-11-13 19:52:00|||||||||1
1731527540000|2024-11-13 19:52:20|||||||||1
1731527550000|2024-11-13 19:52:30|||||||||1
1731527560000|2024-11-13 19:52:40|||||||||1
1731527580000|2024-11-13 19:53:00|||||||||3
1731527590000|2024-11-13 19:53:10|||||||||1
1731527610000|2024-11-13 19:53:30|||||||||1
1731527620000|2024-11-13 19:53:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|140
1731527630000|2024-11-13 19:53:50|||||||||1
1731527640000|2024-11-13 19:54:00|||||||||1
1731527650000|2024-11-13 19:54:10|||||||||20
1731527670000|2024-11-13 19:54:30|||||||||1
1731527680000|2024-11-13 19:54:40|||||||||1
1731527700000|2024-11-13 19:55:00|||||||||2
1731527730000|2024-11-13 19:55:30|||||||||11
1731527740000|2024-11-13 19:55:40|||||||||51
1731527750000|2024-11-13 19:55:50|||||||||7
1731527780000|2024-11-13 19:56:20|||||||||3
1731527790000|2024-11-13 19:56:30|||||||||1
1731527800000|2024-11-13 19:56:40|||||||||2
1731527810000|2024-11-13 19:56:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|137
1731527820000|2024-11-13 19:57:00|||||||||1
1731527850000|2024-11-13 19:57:30|||||||||2
1731527860000|2024-11-13 19:57:40|||||||||4
1731527870000|2024-11-13 19:57:50|||||||||42
1731527880000|2024-11-13 19:58:00|||||||||9
1731527890000|2024-11-13 19:58:10|||||||||5
1731527910000|2024-11-13 19:58:30|||||||||3
1731527920000|2024-11-13 19:58:40|||||||||1
1731527930000|2024-11-13 19:58:50|||||||||1
1731527940000|2024-11-13 19:59:00|||||||||1
1731527970000|2024-11-13 19:59:30|||||||||1
1731527980000|2024-11-13 19:59:40|||||||||2
1731527990000|2024-11-13 19:59:50|||||||||2
1731528000000|2024-11-13 20:00:00|||||||||1
1731528020000|2024-11-13 20:00:20|||||||||2
1731528030000|2024-11-13 20:00:30|||||||||1
1731528040000|2024-11-13 20:00:40|||||||||3
1731528050000|2024-11-13 20:00:50|||||||||1
1731528090000|2024-11-13 20:01:30|||||||||1
1731528100000|2024-11-13 20:01:40|||||||||4
1731528110000|2024-11-13 20:01:50|||||||||1
1731528120000|2024-11-13 20:02:00|||||||||2
1731528140000|2024-11-13 20:02:20|||||||||2
1731528150000|2024-11-13 20:02:30|||||||||1
1731528170000|2024-11-13 20:02:50|||||||||5
1731528180000|2024-11-13 20:03:00|||||||||2
1731528190000|2024-11-13 20:03:10|||||||||1
1731528200000|2024-11-13 20:03:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|10
1731528220000|2024-11-13 20:03:40|||||||||4
1731528230000|2024-11-13 20:03:50|||||||||9
1731528240000|2024-11-13 20:04:00|||||||||4
1731528260000|2024-11-13 20:04:20|||||||||1
1731528270000|2024-11-13 20:04:30|||||||||64
1731528280000|2024-11-13 20:04:40|||||||||3
1731528300000|2024-11-13 20:05:00|||||||||11
1731528320000|2024-11-13 20:05:20|||||||||6
1731528330000|2024-11-13 20:05:30|||||||||7
1731528340000|2024-11-13 20:05:40|||||||||1
1731528350000|2024-11-13 20:05:50|||||||||6
1731528360000|2024-11-13 20:06:00|||||||||51
1731528370000|2024-11-13 20:06:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|12
1731528380000|2024-11-13 20:06:20|||||||||2
1731528390000|2024-11-13 20:06:30|||||||||1
1731528400000|2024-11-13 20:06:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|26
1731528420000|2024-11-13 20:07:00|||||||||2
1731528470000|2024-11-13 20:07:50|||||||||3
1731528490000|2024-11-13 20:08:10|||||||||3
1731528500000|2024-11-13 20:08:20|||||||||1
1731528520000|2024-11-13 20:08:40|||||||||1
1731528550000|2024-11-13 20:09:10|||||||||1
1731528560000|2024-11-13 20:09:20|||||||||1
1731528580000|2024-11-13 20:09:40|||||||||3
1731528590000|2024-11-13 20:09:50|||||||||21
1731528600000|2024-11-13 20:10:00|||||||||29
1731528610000|2024-11-13 20:10:10|||||||||5
1731528640000|2024-11-13 20:10:40|||||||||1
1731528660000|2024-11-13 20:11:00|||||||||1
1731528670000|2024-11-13 20:11:10|||||||||1
1731528680000|2024-11-13 20:11:20|||||||||2
1731528690000|2024-11-13 20:11:30|||||||||15
1731528710000|2024-11-13 20:11:50|||||||||1
1731528730000|2024-11-13 20:12:10|||||||||1
1731528740000|2024-11-13 20:12:20|||||||||3
1731528760000|2024-11-13 20:12:40|||||||||3
1731528770000|2024-11-13 20:12:50|||||||||1
1731528780000|2024-11-13 20:13:00|||||||||2
1731528800000|2024-11-13 20:13:20|||||||||1
1731528820000|2024-11-13 20:13:40|||||||||3
1731528830000|2024-11-13 20:13:50|||||||||3
1731528840000|2024-11-13 20:14:00|||||||||1
1731528850000|2024-11-13 20:14:10|||||||||1
1731528860000|2024-11-13 20:14:20|||||||||1
1731528880000|2024-11-13 20:14:40|||||||||34
1731528890000|2024-11-13 20:14:50|||||||||5
1731528900000|2024-11-13 20:15:00|||||||||5
1731528920000|2024-11-13 20:15:20|||||||||4
1731528930000|2024-11-13 20:15:30|||||||||2
1731528950000|2024-11-13 20:15:50|||||||||1
1731528960000|2024-11-13 20:16:00|||||||||1
1731528970000|2024-11-13 20:16:10|||||||||7
1731528980000|2024-11-13 20:16:20|||||||||4
1731528990000|2024-11-13 20:16:30|||||||||13
1731529000000|2024-11-13 20:16:40|||||||||3
1731529010000|2024-11-13 20:16:50|||||||||1
1731529020000|2024-11-13 20:17:00|||||||||3
1731529030000|2024-11-13 20:17:10|||||||||2
1731529040000|2024-11-13 20:17:20|||||||||12
1731529050000|2024-11-13 20:17:30|||||||||1
1731529060000|2024-11-13 20:17:40|||||||||3
1731529070000|2024-11-13 20:17:50|||||||||4
1731529080000|2024-11-13 20:18:00|||||||||1
1731529090000|2024-11-13 20:18:10|||||||||5
1731529100000|2024-11-13 20:18:20|||||||||55
1731529110000|2024-11-13 20:18:30|||||||||3
1731529120000|2024-11-13 20:18:40|||||||||4
1731529140000|2024-11-13 20:19:00|||||||||1
1731529150000|2024-11-13 20:19:10|||||||||4
1731529160000|2024-11-13 20:19:20|||||||||3
1731529170000|2024-11-13 20:19:30|||||||||2
1731529180000|2024-11-13 20:19:40|||||||||3
1731529190000|2024-11-13 20:19:50|||||||||3
1731529200000|2024-11-13 20:20:00|||||||||2
1731529210000|2024-11-13 20:20:10|||||||||2
1731529220000|2024-11-13 20:20:20|||||||||3
1731529230000|2024-11-13 20:20:30|||||||||3
1731529240000|2024-11-13 20:20:40|||||||||4
1731529260000|2024-11-13 20:21:00|||||||||4
1731529270000|2024-11-13 20:21:10|||||||||1
1731529280000|2024-11-13 20:21:20|||||||||23
1731529290000|2024-11-13 20:21:30|||||||||8
1731529300000|2024-11-13 20:21:40|||||||||5
1731529310000|2024-11-13 20:21:50|||||||||74
1731529320000|2024-11-13 20:22:00|||||||||10
1731529330000|2024-11-13 20:22:10|||||||||5
1731529340000|2024-11-13 20:22:20|||||||||3
1731529350000|2024-11-13 20:22:30|||||||||2
1731529360000|2024-11-13 20:22:40|||||||||14
1731529370000|2024-11-13 20:22:50|||||||||3
1731529380000|2024-11-13 20:23:00|||||||||2
1731529400000|2024-11-13 20:23:20|||||||||1
1731529410000|2024-11-13 20:23:30|||||||||2
1731529420000|2024-11-13 20:23:40|||||||||4
1731529430000|2024-11-13 20:23:50|||||||||4
1731529440000|2024-11-13 20:24:00|||||||||2
1731529450000|2024-11-13 20:24:10|||||||||1
1731529460000|2024-11-13 20:24:20|||||||||23
1731529470000|2024-11-13 20:24:30|||||||||4
1731529480000|2024-11-13 20:24:40|||||||||2
1731529490000|2024-11-13 20:24:50|||||||||3
1731529500000|2024-11-13 20:25:00|||||||||2
1731529510000|2024-11-13 20:25:10|||||||||1
1731529520000|2024-11-13 20:25:20|||||||||5
1731529530000|2024-11-13 20:25:30|||||||||1
1731529550000|2024-11-13 20:25:50|||||||||4
1731529560000|2024-11-13 20:26:00|||||||||1
1731529570000|2024-11-13 20:26:10|||||||||8
1731529580000|2024-11-13 20:26:20|||||||||2
1731529590000|2024-11-13 20:26:30|||||||||7
1731529600000|2024-11-13 20:26:40|||||||||1
1731529610000|2024-11-13 20:26:50|||||||||5
1731529620000|2024-11-13 20:27:00|||||||||2
1731529630000|2024-11-13 20:27:10|||||||||5
1731529640000|2024-11-13 20:27:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|572
1731529650000|2024-11-13 20:27:30|||||||||1
1731529660000|2024-11-13 20:27:40|||||||||24
1731529670000|2024-11-13 20:27:50|||||||||19
1731529680000|2024-11-13 20:28:00|||||||||4
1731529690000|2024-11-13 20:28:10|||||||||2
1731529700000|2024-11-13 20:28:20|||||||||10
1731529710000|2024-11-13 20:28:30|||||||||9
1731529720000|2024-11-13 20:28:40|||||||||32
1731529730000|2024-11-13 20:28:50|||||||||1
1731529740000|2024-11-13 20:29:00|||||||||14
1731529750000|2024-11-13 20:29:10|||||||||1
1731529760000|2024-11-13 20:29:20|||||||||2
1731529790000|2024-11-13 20:29:50|||||||||3
1731529800000|2024-11-13 20:30:00|||||||||45
1731529810000|2024-11-13 20:30:10|||||||||52
1731529820000|2024-11-13 20:30:20|||||||||47
1731529830000|2024-11-13 20:30:30|||||||||14
1731529840000|2024-11-13 20:30:40|||||||||8
1731529850000|2024-11-13 20:30:50|||||||||10
1731529860000|2024-11-13 20:31:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|17
1731529870000|2024-11-13 20:31:10|15.47|15.31|15.47|15.31|15.51|15.35|15.47|15.31|91
1731529880000|2024-11-13 20:31:20|||||||||3
1731529890000|2024-11-13 20:31:30|||||||||8
1731529900000|2024-11-13 20:31:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|128
1731529910000|2024-11-13 20:31:50|||||||||5
1731529920000|2024-11-13 20:32:00|||||||||9
1731529930000|2024-11-13 20:32:10|||||||||10
1731529940000|2024-11-13 20:32:20|||||||||3
1731529950000|2024-11-13 20:32:30|||||||||6
1731529960000|2024-11-13 20:32:40|||||||||10
1731529970000|2024-11-13 20:32:50|||||||||4
1731529980000|2024-11-13 20:33:00|||||||||18
1731529990000|2024-11-13 20:33:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|202
1731530000000|2024-11-13 20:33:20|||||||||4
1731530010000|2024-11-13 20:33:30|||||||||7
1731530020000|2024-11-13 20:33:40|||||||||7
1731530030000|2024-11-13 20:33:50|||||||||10
1731530040000|2024-11-13 20:34:00|||||||||18
1731530050000|2024-11-13 20:34:10|||||||||13
1731530060000|2024-11-13 20:34:20|||||||||10
1731530070000|2024-11-13 20:34:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|10
1731530080000|2024-11-13 20:34:40|15.42|15.26|15.46|15.3|15.46|15.3|15.42|15.26|39
1731530090000|2024-11-13 20:34:50|||||||||63
1731530100000|2024-11-13 20:35:00|||||||||42
1731530110000|2024-11-13 20:35:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|28
1731530120000|2024-11-13 20:35:20|||||||||10
1731530130000|2024-11-13 20:35:30|||||||||63
1731530140000|2024-11-13 20:35:40|||||||||22
1731530150000|2024-11-13 20:35:50|||||||||15
1731530160000|2024-11-13 20:36:00|||||||||22
1731530170000|2024-11-13 20:36:10|||||||||103
1731530180000|2024-11-13 20:36:20|||||||||8
1731530190000|2024-11-13 20:36:30|||||||||7
1731530200000|2024-11-13 20:36:40|||||||||4
1731530210000|2024-11-13 20:36:50|||||||||9
1731530220000|2024-11-13 20:37:00|||||||||5
1731530230000|2024-11-13 20:37:10|||||||||6
1731530240000|2024-11-13 20:37:20|||||||||7
1731530250000|2024-11-13 20:37:30|||||||||3
1731530260000|2024-11-13 20:37:40|||||||||46
1731530270000|2024-11-13 20:37:50|||||||||4
1731530280000|2024-11-13 20:38:00|||||||||11
1731530290000|2024-11-13 20:38:10|||||||||8
1731530300000|2024-11-13 20:38:20|||||||||11
1731530310000|2024-11-13 20:38:30|||||||||9
1731530320000|2024-11-13 20:38:40|||||||||7
1731530330000|2024-11-13 20:38:50|||||||||11
1731530340000|2024-11-13 20:39:00|||||||||3
1731530350000|2024-11-13 20:39:10|||||||||9
1731530360000|2024-11-13 20:39:20|||||||||3
1731530370000|2024-11-13 20:39:30|||||||||7
1731530380000|2024-11-13 20:39:40|||||||||6
1731530390000|2024-11-13 20:39:50|||||||||5
1731530400000|2024-11-13 20:40:00|||||||||3
1731530410000|2024-11-13 20:40:10|||||||||8
1731530420000|2024-11-13 20:40:20|||||||||26
1731530430000|2024-11-13 20:40:30|||||||||7
1731530440000|2024-11-13 20:40:40|||||||||4
1731530450000|2024-11-13 20:40:50|||||||||5
1731530460000|2024-11-13 20:41:00|||||||||8
1731530470000|2024-11-13 20:41:10|||||||||8
1731530480000|2024-11-13 20:41:20|||||||||7
1731530490000|2024-11-13 20:41:30|||||||||5
1731530500000|2024-11-13 20:41:40|||||||||6
1731530510000|2024-11-13 20:41:50|||||||||14
1731530520000|2024-11-13 20:42:00|||||||||7
1731530530000|2024-11-13 20:42:10|||||||||5
1731530540000|2024-11-13 20:42:20|||||||||18
1731530550000|2024-11-13 20:42:30|||||||||4
1731530560000|2024-11-13 20:42:40|||||||||5
1731530570000|2024-11-13 20:42:50|||||||||7
1731530580000|2024-11-13 20:43:00|||||||||7
1731530590000|2024-11-13 20:43:10|||||||||46
1731530600000|2024-11-13 20:43:20|||||||||20
1731530610000|2024-11-13 20:43:30|||||||||19
1731530620000|2024-11-13 20:43:40|||||||||10
1731530630000|2024-11-13 20:43:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|13
1731530640000|2024-11-13 20:44:00|||||||||62
1731530650000|2024-11-13 20:44:10|||||||||13
1731530660000|2024-11-13 20:44:20|||||||||13
1731530670000|2024-11-13 20:44:30|||||||||8
1731530680000|2024-11-13 20:44:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|72
1731530690000|2024-11-13 20:44:50|||||||||9
1731530700000|2024-11-13 20:45:00|||||||||12
1731530710000|2024-11-13 20:45:10|||||||||11
1731530720000|2024-11-13 20:45:20|||||||||33
1731530730000|2024-11-13 20:45:30|||||||||10
1731530740000|2024-11-13 20:45:40|||||||||11
1731530750000|2024-11-13 20:45:50|||||||||15
1731530760000|2024-11-13 20:46:00|||||||||12
1731530770000|2024-11-13 20:46:10|||||||||10
1731530780000|2024-11-13 20:46:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|36
1731530790000|2024-11-13 20:46:30|||||||||6
1731530800000|2024-11-13 20:46:40|||||||||14
1731530810000|2024-11-13 20:46:50|||||||||11
1731530820000|2024-11-13 20:47:00|||||||||10
1731530830000|2024-11-13 20:47:10|||||||||47
1731530840000|2024-11-13 20:47:20|||||||||27
1731530850000|2024-11-13 20:47:30|||||||||13
1731530860000|2024-11-13 20:47:40|||||||||11
1731530870000|2024-11-13 20:47:50|||||||||11
1731530880000|2024-11-13 20:48:00|||||||||13
1731530890000|2024-11-13 20:48:10|||||||||8
1731530900000|2024-11-13 20:48:20|||||||||16
1731530910000|2024-11-13 20:48:30|||||||||11
1731530920000|2024-11-13 20:48:40|||||||||8
1731530930000|2024-11-13 20:48:50|||||||||69
1731530940000|2024-11-13 20:49:00|||||||||11
1731530950000|2024-11-13 20:49:10|||||||||95
1731530960000|2024-11-13 20:49:20|||||||||41
1731530970000|2024-11-13 20:49:30|||||||||28
1731530980000|2024-11-13 20:49:40|||||||||10
1731530990000|2024-11-13 20:49:50|||||||||7
1731531000000|2024-11-13 20:50:00|||||||||17
1731531010000|2024-11-13 20:50:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|889
1731531020000|2024-11-13 20:50:20|||||||||41
1731531030000|2024-11-13 20:50:30|||||||||18
1731531040000|2024-11-13 20:50:40|||||||||17
1731531050000|2024-11-13 20:50:50|||||||||125
1731531060000|2024-11-13 20:51:00|||||||||31
1731531070000|2024-11-13 20:51:10|||||||||27
1731531080000|2024-11-13 20:51:20|||||||||12
1731531090000|2024-11-13 20:51:30|||||||||18
1731531100000|2024-11-13 20:51:40|||||||||14
1731531110000|2024-11-13 20:51:50|||||||||18
1731531120000|2024-11-13 20:52:00|||||||||10
1731531130000|2024-11-13 20:52:10|||||||||15
1731531140000|2024-11-13 20:52:20|||||||||13
1731531150000|2024-11-13 20:52:30|||||||||43
1731531160000|2024-11-13 20:52:40|||||||||11
1731531170000|2024-11-13 20:52:50|||||||||11
1731531180000|2024-11-13 20:53:00|||||||||18
1731531190000|2024-11-13 20:53:10|||||||||17
1731531200000|2024-11-13 20:53:20|||||||||18
1731531210000|2024-11-13 20:53:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|15
1731531220000|2024-11-13 20:53:40|||||||||13
1731531230000|2024-11-13 20:53:50|||||||||13
1731531240000|2024-11-13 20:54:00|||||||||82
1731531250000|2024-11-13 20:54:10|||||||||20
1731531260000|2024-11-13 20:54:20|||||||||26
1731531270000|2024-11-13 20:54:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|133
1731531280000|2024-11-13 20:54:40|||||||||24
1731531290000|2024-11-13 20:54:50|||||||||21
1731531300000|2024-11-13 20:55:00|||||||||40
1731531310000|2024-11-13 20:55:10|||||||||31
1731531320000|2024-11-13 20:55:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|15
1731531330000|2024-11-13 20:55:30|||||||||51
1731531340000|2024-11-13 20:55:40|||||||||35
1731531350000|2024-11-13 20:55:50|||||||||17
1731531360000|2024-11-13 20:56:00|||||||||11
1731531370000|2024-11-13 20:56:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|340
1731531380000|2024-11-13 20:56:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|548
1731531390000|2024-11-13 20:56:30|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|320
1731531400000|2024-11-13 20:56:40|||||||||8
1731531410000|2024-11-13 20:56:50|||||||||15
1731531420000|2024-11-13 20:57:00|||||||||16
1731531430000|2024-11-13 20:57:10|||||||||12
1731531440000|2024-11-13 20:57:20|||||||||18
1731531450000|2024-11-13 20:57:30|||||||||9
1731531460000|2024-11-13 20:57:40|||||||||16
1731531470000|2024-11-13 20:57:50|||||||||14
1731531480000|2024-11-13 20:58:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|34
1731531490000|2024-11-13 20:58:10|||||||||65
1731531500000|2024-11-13 20:58:20|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|560
1731531510000|2024-11-13 20:58:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|341
1731531520000|2024-11-13 20:58:40|||||||||63
1731531530000|2024-11-13 20:58:50|||||||||54
1731531540000|2024-11-13 20:59:00|15.38|15.22|15.42|15.26|15.42|15.26|15.38|15.22|801
1731531550000|2024-11-13 20:59:10|||||||||170
1731531560000|2024-11-13 20:59:20|||||||||123
1731531570000|2024-11-13 20:59:30|||||||||185
1731531580000|2024-11-13 20:59:40|||||||||269
1731531590000|2024-11-13 20:59:50|||||||||88
1731531600000|2024-11-13 21:00:00|||||||||58
1731531610000|2024-11-13 21:00:10|||||||||6
1731531620000|2024-11-13 21:00:20|||||||||9
1731531630000|2024-11-13 21:00:30|||||||||5
1731531640000|2024-11-13 21:00:40|||||||||2
1731531650000|2024-11-13 21:00:50|||||||||9
1731531660000|2024-11-13 21:01:00|||||||||1
1731531680000|2024-11-13 21:01:20|||||||||3
1731531690000|2024-11-13 21:01:30|||||||||70
1731531700000|2024-11-13 21:01:40|||||||||3
1731531710000|2024-11-13 21:01:50|||||||||2
1731531720000|2024-11-13 21:02:00|||||||||1
1731531730000|2024-11-13 21:02:10|||||||||1
1731531750000|2024-11-13 21:02:30|||||||||2
1731531760000|2024-11-13 21:02:40|||||||||2
1731531780000|2024-11-13 21:03:00|||||||||19
1731531790000|2024-11-13 21:03:10|||||||||38
1731531800000|2024-11-13 21:03:20|||||||||2
1731531810000|2024-11-13 21:03:30|||||||||10
1731531820000|2024-11-13 21:03:40|||||||||1
1731531830000|2024-11-13 21:03:50|||||||||1
1731531840000|2024-11-13 21:04:00|||||||||60
1731531860000|2024-11-13 21:04:20|||||||||3
1731531870000|2024-11-13 21:04:30|||||||||22
1731531880000|2024-11-13 21:04:40|||||||||1
1731531890000|2024-11-13 21:04:50|||||||||6
1731531900000|2024-11-13 21:05:00|||||||||3
1731531910000|2024-11-13 21:05:10|||||||||9
1731531930000|2024-11-13 21:05:30|||||||||33
1731531940000|2024-11-13 21:05:40|||||||||134
1731531950000|2024-11-13 21:05:50|||||||||1
1731531960000|2024-11-13 21:06:00|||||||||2
1731531970000|2024-11-13 21:06:10|||||||||2
1731531990000|2024-11-13 21:06:30|||||||||4
1731532000000|2024-11-13 21:06:40|||||||||21
1731532020000|2024-11-13 21:07:00|||||||||16
1731532030000|2024-11-13 21:07:10|||||||||1
1731532040000|2024-11-13 21:07:20|||||||||1
1731532050000|2024-11-13 21:07:30|||||||||3
1731532060000|2024-11-13 21:07:40|||||||||1
1731532070000|2024-11-13 21:07:50|||||||||1
1731532080000|2024-11-13 21:08:00|||||||||1
1731532090000|2024-11-13 21:08:10|||||||||1
1731532100000|2024-11-13 21:08:20|||||||||3
1731532130000|2024-11-13 21:08:50|||||||||1
1731532150000|2024-11-13 21:09:10|||||||||1
1731532160000|2024-11-13 21:09:20|||||||||2
1731532180000|2024-11-13 21:09:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|297
1731532190000|2024-11-13 21:09:50|||||||||1
1731532220000|2024-11-13 21:10:20|||||||||4
1731532230000|2024-11-13 21:10:30|||||||||2
1731532240000|2024-11-13 21:10:40|||||||||1
1731532260000|2024-11-13 21:11:00|||||||||100
1731532270000|2024-11-13 21:11:10|||||||||1
1731532290000|2024-11-13 21:11:30|||||||||1
1731532300000|2024-11-13 21:11:40|||||||||1
1731532310000|2024-11-13 21:11:50|||||||||2
1731532320000|2024-11-13 21:12:00|||||||||2
1731532330000|2024-11-13 21:12:10|||||||||1
1731532340000|2024-11-13 21:12:20|||||||||2
1731532350000|2024-11-13 21:12:30|||||||||1
1731532360000|2024-11-13 21:12:40|||||||||2
1731532370000|2024-11-13 21:12:50|||||||||1
1731532390000|2024-11-13 21:13:10|||||||||1
1731532430000|2024-11-13 21:13:50|||||||||2
1731532440000|2024-11-13 21:14:00|||||||||1
1731532450000|2024-11-13 21:14:10|||||||||6
1731532460000|2024-11-13 21:14:20|||||||||2
1731532470000|2024-11-13 21:14:30|||||||||3
1731532480000|2024-11-13 21:14:40|||||||||6
1731532490000|2024-11-13 21:14:50|||||||||69
1731533410000|2024-11-13 21:30:10|||||||||10
1731533420000|2024-11-13 21:30:20|||||||||12
1731533440000|2024-11-13 21:30:40|||||||||8
1731533500000|2024-11-13 21:31:40|||||||||7
1731533550000|2024-11-13 21:32:30|||||||||1
1731533580000|2024-11-13 21:33:00|||||||||3
1731533710000|2024-11-13 21:35:10|||||||||5
1731533860000|2024-11-13 21:37:40|||||||||2
1731533880000|2024-11-13 21:38:00|||||||||1
1731533900000|2024-11-13 21:38:20|||||||||14
1731533920000|2024-11-13 21:38:40|||||||||15
1731534060000|2024-11-13 21:41:00|||||||||5
1731534070000|2024-11-13 21:41:10|||||||||1
1731534080000|2024-11-13 21:41:20|||||||||1
1731534180000|2024-11-13 21:43:00|||||||||1
1731534220000|2024-11-13 21:43:40|||||||||5
1731534230000|2024-11-13 21:43:50|||||||||3
1731534240000|2024-11-13 21:44:00|||||||||1
1731534290000|2024-11-13 21:44:50|||||||||3
1731534340000|2024-11-13 21:45:40|||||||||3
1731534380000|2024-11-13 21:46:20|||||||||8
1731534450000|2024-11-13 21:47:30|||||||||6
1731534470000|2024-11-13 21:47:50|||||||||1
1731534560000|2024-11-13 21:49:20|||||||||1
1731534760000|2024-11-13 21:52:40|||||||||1
1731534780000|2024-11-13 21:53:00|||||||||6
1731534790000|2024-11-13 21:53:10|||||||||8
1731534840000|2024-11-13 21:54:00|||||||||1
1731534940000|2024-11-13 21:55:40|||||||||5
1731534950000|2024-11-13 21:55:50|||||||||4
1731535040000|2024-11-13 21:57:20|||||||||45
1731535060000|2024-11-13 21:57:40|||||||||7
1731535070000|2024-11-13 21:57:50|||||||||1
1731535100000|2024-11-13 21:58:20|||||||||2
1731535140000|2024-11-13 21:59:00|||||||||2
1731535150000|2024-11-13 21:59:10|||||||||54
1731535160000|2024-11-13 21:59:20|||||||||1
1731535170000|2024-11-13 21:59:30|||||||||12
1731535190000|2024-11-13 21:59:50|||||||||20
1731538800000|2024-11-13 23:00:00|||||||||4
1731538820000|2024-11-13 23:00:20|||||||||13
1731538830000|2024-11-13 23:00:30|||||||||1
1731538860000|2024-11-13 23:01:00|||||||||1
1731538900000|2024-11-13 23:01:40|||||||||1
1731538930000|2024-11-13 23:02:10|||||||||1
1731538960000|2024-11-13 23:02:40|||||||||1
1731538990000|2024-11-13 23:03:10|||||||||1
1731539020000|2024-11-13 23:03:40|||||||||1
1731539040000|2024-11-13 23:04:00|||||||||1
1731539050000|2024-11-13 23:04:10|||||||||1
1731539080000|2024-11-13 23:04:40|||||||||1
1731539120000|2024-11-13 23:05:20|||||||||1
1731539150000|2024-11-13 23:05:50|||||||||1
1731539180000|2024-11-13 23:06:20|||||||||1
1731539220000|2024-11-13 23:07:00|||||||||1
1731539250000|2024-11-13 23:07:30|||||||||1
1731539280000|2024-11-13 23:08:00|||||||||1
1731539310000|2024-11-13 23:08:30|||||||||1
1731539340000|2024-11-13 23:09:00|||||||||1
1731539380000|2024-11-13 23:09:40|||||||||1
1731539410000|2024-11-13 23:10:10|||||||||1
1731539440000|2024-11-13 23:10:40|||||||||1
1731539470000|2024-11-13 23:11:10|||||||||1
1731539500000|2024-11-13 23:11:40|||||||||1
1731539520000|2024-11-13 23:12:00|||||||||2
1731539530000|2024-11-13 23:12:10|||||||||1
1731539560000|2024-11-13 23:12:40|||||||||1
1731539570000|2024-11-13 23:12:50|||||||||1
1731539600000|2024-11-13 23:13:20|||||||||1
1731539630000|2024-11-13 23:13:50|||||||||1
1731539640000|2024-11-13 23:14:00|||||||||12
1731539660000|2024-11-13 23:14:20|||||||||1
1731539690000|2024-11-13 23:14:50|||||||||2
1731539810000|2024-11-13 23:16:50|||||||||1
1731540120000|2024-11-13 23:22:00|||||||||7
1731540190000|2024-11-13 23:23:10|||||||||1
1731540280000|2024-11-13 23:24:40|||||||||3
1731540600000|2024-11-13 23:30:00|||||||||2
1731540620000|2024-11-13 23:30:20|||||||||7
1731540660000|2024-11-13 23:31:00|||||||||2
1731540860000|2024-11-13 23:34:20|||||||||1
1731541050000|2024-11-13 23:37:30|||||||||19
1731541370000|2024-11-13 23:42:50|||||||||1
1731541660000|2024-11-13 23:47:40|||||||||1
1731541700000|2024-11-13 23:48:20|||||||||1
1731541760000|2024-11-13 23:49:20|||||||||1
1731542900000|2024-11-14 00:08:20|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|8
1731542910000|2024-11-14 00:08:30|||||||||4
1731542950000|2024-11-14 00:09:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|10
1731543500000|2024-11-14 00:18:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|1
1731543840000|2024-11-14 00:24:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1731545970000|2024-11-14 00:59:30|||||||||1
1731546010000|2024-11-14 01:00:10|||||||||5
1731546020000|2024-11-14 01:00:20|||||||||3
1731546030000|2024-11-14 01:00:30|||||||||5
1731546040000|2024-11-14 01:00:40|||||||||3
1731546050000|2024-11-14 01:00:50|||||||||5
1731546060000|2024-11-14 01:01:00|||||||||3
1731546070000|2024-11-14 01:01:10|||||||||5
1731546080000|2024-11-14 01:01:20|||||||||8
1731546090000|2024-11-14 01:01:30|||||||||5
1731546100000|2024-11-14 01:01:40|||||||||3
1731546110000|2024-11-14 01:01:50|||||||||3
1731546120000|2024-11-14 01:02:00|||||||||4
1731546130000|2024-11-14 01:02:10|||||||||4
1731546140000|2024-11-14 01:02:20|||||||||2
1731546190000|2024-11-14 01:03:10|||||||||2
1731546230000|2024-11-14 01:03:50|||||||||2
1731546240000|2024-11-14 01:04:00|||||||||44
1731546250000|2024-11-14 01:04:10|||||||||2
1731546330000|2024-11-14 01:05:30|||||||||1
1731547130000|2024-11-14 01:18:50|||||||||1
1731547190000|2024-11-14 01:19:50|||||||||1
1731547230000|2024-11-14 01:20:30|||||||||1
1731547250000|2024-11-14 01:20:50|||||||||30
1731547750000|2024-11-14 01:29:10|||||||||20
1731547810000|2024-11-14 01:30:10|||||||||2
1731547850000|2024-11-14 01:30:50|||||||||2
1731547970000|2024-11-14 01:32:50|||||||||1
1731548110000|2024-11-14 01:35:10|||||||||1
1731548140000|2024-11-14 01:35:40|||||||||65
1731548440000|2024-11-14 01:40:40|||||||||2
1731548730000|2024-11-14 01:45:30|||||||||4
1731548830000|2024-11-14 01:47:10|||||||||1
1731549050000|2024-11-14 01:50:50|||||||||2
1731549080000|2024-11-14 01:51:20|||||||||20
1731549150000|2024-11-14 01:52:30|||||||||10
1731549250000|2024-11-14 01:54:10|||||||||3
1731549320000|2024-11-14 01:55:20|||||||||1
1731549470000|2024-11-14 01:57:50|||||||||1
1731549490000|2024-11-14 01:58:10|||||||||4
1731549510000|2024-11-14 01:58:30|||||||||89
1731549990000|2024-11-14 02:06:30|||||||||2
1731550340000|2024-11-14 02:12:20|||||||||1
1731550500000|2024-11-14 02:15:00|||||||||1
1731550550000|2024-11-14 02:15:50|||||||||2
1731550570000|2024-11-14 02:16:10|||||||||2
1731551090000|2024-11-14 02:24:50|||||||||9
1731551110000|2024-11-14 02:25:10|||||||||1
1731551270000|2024-11-14 02:27:50|||||||||1
1731551750000|2024-11-14 02:35:50|||||||||4
1731552530000|2024-11-14 02:48:50|||||||||1
1731552790000|2024-11-14 02:53:10|||||||||1
1731553130000|2024-11-14 02:58:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|2
1731553640000|2024-11-14 03:07:20|||||||||1
1731553690000|2024-11-14 03:08:10|||||||||2
1731554070000|2024-11-14 03:14:30|||||||||1
1731554270000|2024-11-14 03:17:50|||||||||3
1731555220000|2024-11-14 03:33:40|||||||||2
1731555310000|2024-11-14 03:35:10|||||||||2
1731555330000|2024-11-14 03:35:30|||||||||2
1731555800000|2024-11-14 03:43:20|||||||||1
1731555880000|2024-11-14 03:44:40|||||||||2
1731556130000|2024-11-14 03:48:50|||||||||4
1731556470000|2024-11-14 03:54:30|||||||||1
1731557110000|2024-11-14 04:05:10|||||||||1
1731557190000|2024-11-14 04:06:30|||||||||1
1731557580000|2024-11-14 04:13:00|||||||||2
1731557670000|2024-11-14 04:14:30|||||||||1
1731557810000|2024-11-14 04:16:50|||||||||1
1731558240000|2024-11-14 04:24:00|||||||||3
1731558560000|2024-11-14 04:29:20|||||||||2
1731558650000|2024-11-14 04:30:50|||||||||5
1731558670000|2024-11-14 04:31:10|||||||||68
1731558680000|2024-11-14 04:31:20|||||||||5
1731558820000|2024-11-14 04:33:40|||||||||1
1731558830000|2024-11-14 04:33:50|||||||||1
1731559850000|2024-11-14 04:50:50|||||||||1
1731559960000|2024-11-14 04:52:40|||||||||1
1731560230000|2024-11-14 04:57:10|||||||||1
1731560400000|2024-11-14 05:00:00|||||||||1
1731560810000|2024-11-14 05:06:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|112
1731560910000|2024-11-14 05:08:30|||||||||1
1731561270000|2024-11-14 05:14:30|||||||||2
1731561450000|2024-11-14 05:17:30|||||||||10
1731561490000|2024-11-14 05:18:10|||||||||2
1731561580000|2024-11-14 05:19:40|||||||||1
1731561910000|2024-11-14 05:25:10|||||||||2
1731561920000|2024-11-14 05:25:20|||||||||4
1731562440000|2024-11-14 05:34:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|17
1731562460000|2024-11-14 05:34:20|||||||||3
1731562470000|2024-11-14 05:34:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|1
1731562490000|2024-11-14 05:34:50|15.49|15.33|15.51|15.35|15.51|15.35|15.49|15.33|8
1731562520000|2024-11-14 05:35:20|||||||||8
1731562530000|2024-11-14 05:35:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1731562570000|2024-11-14 05:36:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1731562660000|2024-11-14 05:37:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1731562740000|2024-11-14 05:39:00|15.51|15.35|15.49|15.33|15.51|15.35|15.49|15.33|18
1731562750000|2024-11-14 05:39:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|9
1731562770000|2024-11-14 05:39:30|||||||||1
1731563230000|2024-11-14 05:47:10|||||||||1
1731563270000|2024-11-14 05:47:50|||||||||1
1731563510000|2024-11-14 05:51:50|||||||||1
1731564170000|2024-11-14 06:02:50|||||||||1
1731564180000|2024-11-14 06:03:00|||||||||3
1731564230000|2024-11-14 06:03:50|||||||||2
1731564610000|2024-11-14 06:10:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|56
1731564900000|2024-11-14 06:15:00|||||||||1
1731564910000|2024-11-14 06:15:10|||||||||1
1731565030000|2024-11-14 06:17:10|||||||||10
1731565040000|2024-11-14 06:17:20|||||||||4
1731565050000|2024-11-14 06:17:30|||||||||5
1731565670000|2024-11-14 06:27:50|||||||||1
1731565830000|2024-11-14 06:30:30|||||||||1
1731566300000|2024-11-14 06:38:20|||||||||1
1731566840000|2024-11-14 06:47:20|||||||||3
1731566960000|2024-11-14 06:49:20|||||||||1
1731567320000|2024-11-14 06:55:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|12
1731567600000|2024-11-14 07:00:00|||||||||4
1731567800000|2024-11-14 07:03:20|||||||||8
1731568040000|2024-11-14 07:07:20|||||||||1
1731568070000|2024-11-14 07:07:50|||||||||1
1731568360000|2024-11-14 07:12:40|||||||||1
1731568450000|2024-11-14 07:14:10|||||||||1
1731568500000|2024-11-14 07:15:00|||||||||1
1731568580000|2024-11-14 07:16:20|||||||||1
1731568590000|2024-11-14 07:16:30|||||||||1
1731568630000|2024-11-14 07:17:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|3
1731568640000|2024-11-14 07:17:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|3
1731568670000|2024-11-14 07:17:50|||||||||1
1731568750000|2024-11-14 07:19:10|||||||||1
1731568840000|2024-11-14 07:20:40|||||||||2
1731568880000|2024-11-14 07:21:20|||||||||10
1731569030000|2024-11-14 07:23:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1731569430000|2024-11-14 07:30:30|||||||||1
1731569710000|2024-11-14 07:35:10|||||||||1
1731569910000|2024-11-14 07:38:30|||||||||1
1731570120000|2024-11-14 07:42:00|||||||||10
1731570940000|2024-11-14 07:55:40|||||||||1
1731570960000|2024-11-14 07:56:00|||||||||2
1731571280000|2024-11-14 08:01:20|||||||||1
1731571290000|2024-11-14 08:01:30|||||||||1
1731571340000|2024-11-14 08:02:20|||||||||2
1731571350000|2024-11-14 08:02:30|||||||||1
1731571370000|2024-11-14 08:02:50|||||||||1
1731571430000|2024-11-14 08:03:50|||||||||1
1731571440000|2024-11-14 08:04:00|||||||||2
1731571460000|2024-11-14 08:04:20|||||||||1
1731571510000|2024-11-14 08:05:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|8
1731571520000|2024-11-14 08:05:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1731571540000|2024-11-14 08:05:40|||||||||1
1731571560000|2024-11-14 08:06:00|||||||||9
1731571620000|2024-11-14 08:07:00|||||||||1
1731571630000|2024-11-14 08:07:10|||||||||1
1731571670000|2024-11-14 08:07:50|||||||||1
1731571720000|2024-11-14 08:08:40|||||||||1
1731572040000|2024-11-14 08:14:00|||||||||4
1731572250000|2024-11-14 08:17:30|||||||||1
1731572290000|2024-11-14 08:18:10|||||||||1
1731572390000|2024-11-14 08:19:50|||||||||1
1731572410000|2024-11-14 08:20:10|||||||||2
1731572420000|2024-11-14 08:20:20|||||||||1
1731572440000|2024-11-14 08:20:40|||||||||1
1731572560000|2024-11-14 08:22:40|||||||||2
1731572590000|2024-11-14 08:23:10|||||||||19
1731572600000|2024-11-14 08:23:20|||||||||1
1731572610000|2024-11-14 08:23:30|||||||||1
1731572670000|2024-11-14 08:24:30|||||||||1
1731572860000|2024-11-14 08:27:40|||||||||1
1731572950000|2024-11-14 08:29:10|||||||||4
1731572960000|2024-11-14 08:29:20|||||||||1
1731573020000|2024-11-14 08:30:20|||||||||1
1731573110000|2024-11-14 08:31:50|||||||||2
1731573140000|2024-11-14 08:32:20|||||||||20
1731573150000|2024-11-14 08:32:30|||||||||1
1731573260000|2024-11-14 08:34:20|||||||||4
1731573320000|2024-11-14 08:35:20|||||||||1
1731573330000|2024-11-14 08:35:30|||||||||3
1731573350000|2024-11-14 08:35:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|7
1731573360000|2024-11-14 08:36:00|||||||||1
1731573380000|2024-11-14 08:36:20|||||||||4
1731573430000|2024-11-14 08:37:10|15.41|15.25|15.44|15.28|15.44|15.28|15.41|15.25|4
1731573650000|2024-11-14 08:40:50|||||||||1
1731573680000|2024-11-14 08:41:20|||||||||23
1731574000000|2024-11-14 08:46:40|||||||||1
1731574110000|2024-11-14 08:48:30|||||||||1
1731574130000|2024-11-14 08:48:50|||||||||6
1731574150000|2024-11-14 08:49:10|||||||||1
1731574290000|2024-11-14 08:51:30|||||||||1
1731574480000|2024-11-14 08:54:40|||||||||1
1731574720000|2024-11-14 08:58:40|||||||||3
1731574730000|2024-11-14 08:58:50|||||||||1
1731574910000|2024-11-14 09:01:50|||||||||4
1731574950000|2024-11-14 09:02:30|||||||||1
1731575010000|2024-11-14 09:03:30|||||||||1
1731575020000|2024-11-14 09:03:40|||||||||1
1731575050000|2024-11-14 09:04:10|||||||||1
1731575090000|2024-11-14 09:04:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|30
1731575100000|2024-11-14 09:05:00|||||||||7
1731575140000|2024-11-14 09:05:40|15.42|15.26|15.39|15.23|15.42|15.26|15.39|15.23|0
1731575250000|2024-11-14 09:07:30|||||||||1
1731575280000|2024-11-14 09:08:00|||||||||1
1731575290000|2024-11-14 09:08:10|||||||||1
1731575340000|2024-11-14 09:09:00|||||||||1
1731575350000|2024-11-14 09:09:10|||||||||7
1731575420000|2024-11-14 09:10:20|||||||||1
1731575440000|2024-11-14 09:10:40|||||||||1
1731575510000|2024-11-14 09:11:50|||||||||1
1731575550000|2024-11-14 09:12:30|||||||||7
1731575680000|2024-11-14 09:14:40|||||||||1
1731575730000|2024-11-14 09:15:30|||||||||2
1731575750000|2024-11-14 09:15:50|||||||||4
1731575780000|2024-11-14 09:16:20|||||||||1
1731575830000|2024-11-14 09:17:10|||||||||1
1731575890000|2024-11-14 09:18:10|||||||||1
1731575950000|2024-11-14 09:19:10|||||||||1
1731575980000|2024-11-14 09:19:40|||||||||2
1731575990000|2024-11-14 09:19:50|||||||||1
1731576020000|2024-11-14 09:20:20|||||||||1
1731576040000|2024-11-14 09:20:40|||||||||1
1731576080000|2024-11-14 09:21:20|||||||||1
1731576210000|2024-11-14 09:23:30|||||||||1
1731576320000|2024-11-14 09:25:20|||||||||2
1731576350000|2024-11-14 09:25:50|||||||||1
1731576460000|2024-11-14 09:27:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1731576530000|2024-11-14 09:28:50|||||||||1
1731576540000|2024-11-14 09:29:00|||||||||2
1731576780000|2024-11-14 09:33:00|||||||||1
1731576870000|2024-11-14 09:34:30|||||||||2
1731577100000|2024-11-14 09:38:20|||||||||3
1731577210000|2024-11-14 09:40:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|8
1731577230000|2024-11-14 09:40:30|||||||||1
1731577410000|2024-11-14 09:43:30|||||||||1
1731577630000|2024-11-14 09:47:10|||||||||1
1731577640000|2024-11-14 09:47:20|||||||||1
1731577690000|2024-11-14 09:48:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|2
1731577710000|2024-11-14 09:48:30|||||||||10
1731577760000|2024-11-14 09:49:20|||||||||1
1731577790000|2024-11-14 09:49:50|||||||||31
1731577810000|2024-11-14 09:50:10|||||||||43
1731577820000|2024-11-14 09:50:20|||||||||7
1731577860000|2024-11-14 09:51:00|||||||||6
1731577900000|2024-11-14 09:51:40|||||||||41
1731578030000|2024-11-14 09:53:50|||||||||2
1731578150000|2024-11-14 09:55:50|||||||||15
1731578170000|2024-11-14 09:56:10|||||||||1
1731578450000|2024-11-14 10:00:50|||||||||4
1731578660000|2024-11-14 10:04:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|7
1731578670000|2024-11-14 10:04:30|||||||||25
1731578680000|2024-11-14 10:04:40|||||||||25
1731578740000|2024-11-14 10:05:40|||||||||1
1731578850000|2024-11-14 10:07:30|||||||||4
1731578910000|2024-11-14 10:08:30|||||||||1
1731578930000|2024-11-14 10:08:50|||||||||1
1731578960000|2024-11-14 10:09:20|||||||||1
1731579060000|2024-11-14 10:11:00|||||||||1
1731579210000|2024-11-14 10:13:30|||||||||1
1731579300000|2024-11-14 10:15:00|||||||||1
1731579350000|2024-11-14 10:15:50|||||||||1
1731579370000|2024-11-14 10:16:10|||||||||1
1731579440000|2024-11-14 10:17:20|||||||||2
1731579550000|2024-11-14 10:19:10|||||||||1
1731579570000|2024-11-14 10:19:30|||||||||15
1731579580000|2024-11-14 10:19:40|||||||||5
1731579860000|2024-11-14 10:24:20|||||||||8
1731579870000|2024-11-14 10:24:30|||||||||1
1731579880000|2024-11-14 10:24:40|||||||||2
1731580070000|2024-11-14 10:27:50|||||||||1
1731580140000|2024-11-14 10:29:00|||||||||2
1731580160000|2024-11-14 10:29:20|||||||||148
1731580170000|2024-11-14 10:29:30|||||||||2
1731580190000|2024-11-14 10:29:50|||||||||60
1731580270000|2024-11-14 10:31:10|||||||||1
1731580280000|2024-11-14 10:31:20|||||||||1
1731580470000|2024-11-14 10:34:30|||||||||1
1731580830000|2024-11-14 10:40:30|||||||||1
1731580880000|2024-11-14 10:41:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|10
1731581180000|2024-11-14 10:46:20|||||||||1
1731581280000|2024-11-14 10:48:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1731581370000|2024-11-14 10:49:30|||||||||1
1731581570000|2024-11-14 10:52:50|||||||||3
1731581580000|2024-11-14 10:53:00|||||||||1
1731581990000|2024-11-14 10:59:50|||||||||2
1731582050000|2024-11-14 11:00:50|||||||||1
1731582060000|2024-11-14 11:01:00|||||||||2
1731582100000|2024-11-14 11:01:40|||||||||1
1731582160000|2024-11-14 11:02:40|||||||||1
1731582200000|2024-11-14 11:03:20|||||||||1
1731582360000|2024-11-14 11:06:00|||||||||1
1731582450000|2024-11-14 11:07:30|||||||||4
1731583080000|2024-11-14 11:18:00|||||||||1
1731583220000|2024-11-14 11:20:20|||||||||2
1731583300000|2024-11-14 11:21:40|||||||||2
1731583620000|2024-11-14 11:27:00|||||||||1
1731583680000|2024-11-14 11:28:00|||||||||5
1731583790000|2024-11-14 11:29:50|||||||||1
1731583800000|2024-11-14 11:30:00|||||||||1
1731583810000|2024-11-14 11:30:10|||||||||1
1731583820000|2024-11-14 11:30:20|||||||||1
1731583900000|2024-11-14 11:31:40|||||||||1
1731584280000|2024-11-14 11:38:00|||||||||2
1731584640000|2024-11-14 11:44:00|||||||||1
1731584690000|2024-11-14 11:44:50|||||||||1
1731584790000|2024-11-14 11:46:30|||||||||1
1731584850000|2024-11-14 11:47:30|||||||||3
1731584960000|2024-11-14 11:49:20|||||||||4
1731584990000|2024-11-14 11:49:50|||||||||1
1731585140000|2024-11-14 11:52:20|||||||||2
1731585160000|2024-11-14 11:52:40|||||||||1
1731585460000|2024-11-14 11:57:40|||||||||2
1731585480000|2024-11-14 11:58:00|||||||||1
1731585500000|2024-11-14 11:58:20|||||||||1
1731585600000|2024-11-14 12:00:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|271
1731585640000|2024-11-14 12:00:40|||||||||2
1731585670000|2024-11-14 12:01:10|||||||||1
1731585680000|2024-11-14 12:01:20|||||||||9
1731585690000|2024-11-14 12:01:30|||||||||4
1731585860000|2024-11-14 12:04:20|||||||||1
1731586090000|2024-11-14 12:08:10|||||||||1
1731586100000|2024-11-14 12:08:20|||||||||1
1731586210000|2024-11-14 12:10:10|||||||||1
1731586260000|2024-11-14 12:11:00|||||||||1
1731586380000|2024-11-14 12:13:00|||||||||1
1731586530000|2024-11-14 12:15:30|||||||||2
1731586550000|2024-11-14 12:15:50|||||||||1
1731586680000|2024-11-14 12:18:00|||||||||1
1731586770000|2024-11-14 12:19:30|||||||||1
1731586810000|2024-11-14 12:20:10|||||||||16
1731586820000|2024-11-14 12:20:20|||||||||1
1731586830000|2024-11-14 12:20:30|||||||||12
1731586930000|2024-11-14 12:22:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|57
1731586940000|2024-11-14 12:22:20|||||||||1
1731587290000|2024-11-14 12:28:10|||||||||1
1731587330000|2024-11-14 12:28:50|||||||||1
1731587340000|2024-11-14 12:29:00|||||||||1
1731587370000|2024-11-14 12:29:30|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|7
1731587390000|2024-11-14 12:29:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|63
1731587420000|2024-11-14 12:30:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|4
1731587430000|2024-11-14 12:30:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1731587450000|2024-11-14 12:30:50|15.37|15.21|15.34|15.18|15.37|15.21|15.34|15.18|0
1731587770000|2024-11-14 12:36:10|||||||||2
1731587870000|2024-11-14 12:37:50|||||||||1
1731587880000|2024-11-14 12:38:00|||||||||17
1731588210000|2024-11-14 12:43:30|||||||||42
1731588260000|2024-11-14 12:44:20|||||||||11
1731588300000|2024-11-14 12:45:00|||||||||1
1731588340000|2024-11-14 12:45:40|||||||||29
1731588440000|2024-11-14 12:47:20|||||||||1
1731588530000|2024-11-14 12:48:50|||||||||1
1731588590000|2024-11-14 12:49:50|||||||||1
1731588640000|2024-11-14 12:50:40|||||||||50
1731588750000|2024-11-14 12:52:30|||||||||9
1731588760000|2024-11-14 12:52:40|||||||||42
1731588880000|2024-11-14 12:54:40|||||||||1
1731588980000|2024-11-14 12:56:20|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|28
1731588990000|2024-11-14 12:56:30|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1731589010000|2024-11-14 12:56:50|||||||||2
1731589100000|2024-11-14 12:58:20|||||||||1
1731589210000|2024-11-14 13:00:10|||||||||10
1731589220000|2024-11-14 13:00:20|||||||||2
1731589760000|2024-11-14 13:09:20|||||||||1
1731589800000|2024-11-14 13:10:00|||||||||1
1731589860000|2024-11-14 13:11:00|||||||||2
1731589890000|2024-11-14 13:11:30|||||||||102
1731589920000|2024-11-14 13:12:00|||||||||8
1731589930000|2024-11-14 13:12:10|||||||||50
1731590070000|2024-11-14 13:14:30|||||||||1
1731590290000|2024-11-14 13:18:10|||||||||3
1731590390000|2024-11-14 13:19:50|||||||||1
1731590440000|2024-11-14 13:20:40|||||||||1
1731590540000|2024-11-14 13:22:20|||||||||1
1731590660000|2024-11-14 13:24:20|||||||||2
1731590840000|2024-11-14 13:27:20|||||||||1
1731590940000|2024-11-14 13:29:00|||||||||6
1731590950000|2024-11-14 13:29:10|||||||||1
1731590980000|2024-11-14 13:29:40|||||||||38
1731591000000|2024-11-14 13:30:00|15.35|15.19|15.34|15.18|15.35|15.19|15.34|15.18|7
1731591010000|2024-11-14 13:30:10|||||||||1
1731591020000|2024-11-14 13:30:20|||||||||1
1731591030000|2024-11-14 13:30:30|||||||||4
1731591050000|2024-11-14 13:30:50|||||||||1
1731591080000|2024-11-14 13:31:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|19
1731591100000|2024-11-14 13:31:40|||||||||1
1731591110000|2024-11-14 13:31:50|||||||||5
1731591150000|2024-11-14 13:32:30|||||||||2
1731591360000|2024-11-14 13:36:00|||||||||1
1731591370000|2024-11-14 13:36:10|||||||||1
1731591390000|2024-11-14 13:36:30|||||||||1
1731591410000|2024-11-14 13:36:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|12
1731591430000|2024-11-14 13:37:10|||||||||3
1731591450000|2024-11-14 13:37:30|||||||||5
1731591480000|2024-11-14 13:38:00|||||||||40
1731591500000|2024-11-14 13:38:20|||||||||1
1731591540000|2024-11-14 13:39:00|||||||||1
1731591640000|2024-11-14 13:40:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|7
1731591710000|2024-11-14 13:41:50|||||||||1
1731591720000|2024-11-14 13:42:00|||||||||11
1731591740000|2024-11-14 13:42:20|||||||||16
1731591770000|2024-11-14 13:42:50|||||||||2
1731591780000|2024-11-14 13:43:00|||||||||2
1731591790000|2024-11-14 13:43:10|||||||||1
1731591810000|2024-11-14 13:43:30|||||||||4
1731591940000|2024-11-14 13:45:40|||||||||1
1731591960000|2024-11-14 13:46:00|||||||||7
1731591980000|2024-11-14 13:46:20|||||||||2
1731591990000|2024-11-14 13:46:30|||||||||12
1731592010000|2024-11-14 13:46:50|||||||||2
1731592080000|2024-11-14 13:48:00|||||||||1
1731592090000|2024-11-14 13:48:10|||||||||1
1731592130000|2024-11-14 13:48:50|||||||||1
1731592180000|2024-11-14 13:49:40|||||||||2
1731592200000|2024-11-14 13:50:00|||||||||2
1731592210000|2024-11-14 13:50:10|||||||||2
1731592230000|2024-11-14 13:50:30|||||||||1
1731592250000|2024-11-14 13:50:50|||||||||1
1731592260000|2024-11-14 13:51:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|2
1731592270000|2024-11-14 13:51:10|||||||||2
1731592280000|2024-11-14 13:51:20|||||||||1
1731592300000|2024-11-14 13:51:40|||||||||3
1731592310000|2024-11-14 13:51:50|||||||||2
1731592330000|2024-11-14 13:52:10|||||||||1
1731592340000|2024-11-14 13:52:20|||||||||2
1731592350000|2024-11-14 13:52:30|||||||||2
1731592360000|2024-11-14 13:52:40|||||||||2
1731592380000|2024-11-14 13:53:00|||||||||1
1731592390000|2024-11-14 13:53:10|||||||||1
1731592400000|2024-11-14 13:53:20|||||||||1
1731592410000|2024-11-14 13:53:30|||||||||1
1731592420000|2024-11-14 13:53:40|||||||||1
1731592430000|2024-11-14 13:53:50|||||||||4
1731592450000|2024-11-14 13:54:10|||||||||8
1731592470000|2024-11-14 13:54:30|||||||||2
1731592480000|2024-11-14 13:54:40|||||||||2
1731592490000|2024-11-14 13:54:50|||||||||4
1731592510000|2024-11-14 13:55:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1731592520000|2024-11-14 13:55:20|||||||||1
1731592530000|2024-11-14 13:55:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|2
1731592550000|2024-11-14 13:55:50|||||||||2
1731592560000|2024-11-14 13:56:00|||||||||1
1731592570000|2024-11-14 13:56:10|||||||||1
1731592580000|2024-11-14 13:56:20|||||||||2
1731592590000|2024-11-14 13:56:30|||||||||1
1731592610000|2024-11-14 13:56:50|||||||||2
1731592620000|2024-11-14 13:57:00|||||||||16
1731592710000|2024-11-14 13:58:30|||||||||2
1731592790000|2024-11-14 13:59:50|||||||||1
1731592820000|2024-11-14 14:00:20|||||||||1
1731592860000|2024-11-14 14:01:00|||||||||2
1731592880000|2024-11-14 14:01:20|||||||||2
1731592890000|2024-11-14 14:01:30|||||||||2
1731592940000|2024-11-14 14:02:20|||||||||1
1731592950000|2024-11-14 14:02:30|||||||||1
1731593000000|2024-11-14 14:03:20|||||||||5
1731593010000|2024-11-14 14:03:30|||||||||1
1731593020000|2024-11-14 14:03:40|||||||||1
1731593030000|2024-11-14 14:03:50|||||||||2
1731593040000|2024-11-14 14:04:00|||||||||1
1731593060000|2024-11-14 14:04:20|||||||||1
1731593080000|2024-11-14 14:04:40|||||||||1
1731593090000|2024-11-14 14:04:50|||||||||1
1731593100000|2024-11-14 14:05:00|||||||||2
1731593120000|2024-11-14 14:05:20|||||||||4
1731593130000|2024-11-14 14:05:30|||||||||5
1731593150000|2024-11-14 14:05:50|||||||||5
1731593180000|2024-11-14 14:06:20|||||||||1
1731593270000|2024-11-14 14:07:50|||||||||1
1731593280000|2024-11-14 14:08:00|||||||||2
1731593300000|2024-11-14 14:08:20|||||||||3
1731593340000|2024-11-14 14:09:00|||||||||3
1731593350000|2024-11-14 14:09:10|||||||||5
1731593380000|2024-11-14 14:09:40|||||||||1
1731593410000|2024-11-14 14:10:10|||||||||3
1731593430000|2024-11-14 14:10:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1731593440000|2024-11-14 14:10:40|||||||||2
1731593450000|2024-11-14 14:10:50|||||||||12
1731593520000|2024-11-14 14:12:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|37
1731593540000|2024-11-14 14:12:20|||||||||2
1731593550000|2024-11-14 14:12:30|||||||||1
1731593720000|2024-11-14 14:15:20|||||||||1
1731593750000|2024-11-14 14:15:50|||||||||1
1731593870000|2024-11-14 14:17:50|||||||||7
1731593880000|2024-11-14 14:18:00|||||||||1
1731593900000|2024-11-14 14:18:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|4
1731593940000|2024-11-14 14:19:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|51
1731593990000|2024-11-14 14:19:50|||||||||3
1731594000000|2024-11-14 14:20:00|||||||||5
1731594020000|2024-11-14 14:20:20|||||||||1
1731594070000|2024-11-14 14:21:10|||||||||1
1731594080000|2024-11-14 14:21:20|||||||||8
1731594090000|2024-11-14 14:21:30|||||||||1
1731594100000|2024-11-14 14:21:40|||||||||2
1731594110000|2024-11-14 14:21:50|||||||||11
1731594120000|2024-11-14 14:22:00|||||||||1
1731594130000|2024-11-14 14:22:10|||||||||4
1731594140000|2024-11-14 14:22:20|||||||||1
1731594160000|2024-11-14 14:22:40|||||||||1
1731594200000|2024-11-14 14:23:20|||||||||1
1731594230000|2024-11-14 14:23:50|||||||||5
1731594250000|2024-11-14 14:24:10|||||||||1
1731594310000|2024-11-14 14:25:10|||||||||10
1731594330000|2024-11-14 14:25:30|||||||||2
1731594340000|2024-11-14 14:25:40|||||||||4
1731594360000|2024-11-14 14:26:00|||||||||5
1731594370000|2024-11-14 14:26:10|||||||||1
1731594380000|2024-11-14 14:26:20|||||||||4
1731594390000|2024-11-14 14:26:30|||||||||4
1731594420000|2024-11-14 14:27:00|||||||||2
1731594430000|2024-11-14 14:27:10|||||||||4
1731594440000|2024-11-14 14:27:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|10
1731594450000|2024-11-14 14:27:30|||||||||3
1731594460000|2024-11-14 14:27:40|||||||||2
1731594470000|2024-11-14 14:27:50|||||||||1
1731594480000|2024-11-14 14:28:00|||||||||5
1731594490000|2024-11-14 14:28:10|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|1
1731594500000|2024-11-14 14:28:20|||||||||5
1731594510000|2024-11-14 14:28:30|||||||||7
1731594520000|2024-11-14 14:28:40|||||||||1
1731594560000|2024-11-14 14:29:20|||||||||1
1731594580000|2024-11-14 14:29:40|||||||||3
1731594590000|2024-11-14 14:29:50|||||||||4
1731594600000|2024-11-14 14:30:00|||||||||44
1731594610000|2024-11-14 14:30:10|||||||||8
1731594620000|2024-11-14 14:30:20|||||||||4
1731594630000|2024-11-14 14:30:30|||||||||27
1731594640000|2024-11-14 14:30:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|113
1731594650000|2024-11-14 14:30:50|||||||||67
1731594660000|2024-11-14 14:31:00|||||||||48
1731594670000|2024-11-14 14:31:10|||||||||2
1731594680000|2024-11-14 14:31:20|||||||||2
1731594690000|2024-11-14 14:31:30|||||||||1
1731594700000|2024-11-14 14:31:40|||||||||17
1731594710000|2024-11-14 14:31:50|||||||||1
1731594720000|2024-11-14 14:32:00|||||||||18
1731594730000|2024-11-14 14:32:10|||||||||55
1731594740000|2024-11-14 14:32:20|||||||||4
1731594750000|2024-11-14 14:32:30|15.27|15.11|15.29|15.13|15.29|15.13|15.27|15.11|370
1731594760000|2024-11-14 14:32:40|||||||||22
1731594770000|2024-11-14 14:32:50|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|254
1731594780000|2024-11-14 14:33:00|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|9
1731594790000|2024-11-14 14:33:10|||||||||15
1731594800000|2024-11-14 14:33:20|||||||||3
1731594810000|2024-11-14 14:33:30|15.19|15.03|15.19|15.03|15.21|15.05|15.19|15.03|157
1731594820000|2024-11-14 14:33:40|||||||||15
1731594830000|2024-11-14 14:33:50|||||||||7
1731594840000|2024-11-14 14:34:00|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|16
1731594850000|2024-11-14 14:34:10|||||||||1
1731594860000|2024-11-14 14:34:20|||||||||26
1731594870000|2024-11-14 14:34:30|||||||||2
1731594880000|2024-11-14 14:34:40|||||||||1
1731594890000|2024-11-14 14:34:50|||||||||3
1731594900000|2024-11-14 14:35:00|||||||||103
1731594910000|2024-11-14 14:35:10|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|77
1731594920000|2024-11-14 14:35:20|||||||||206
1731594930000|2024-11-14 14:35:30|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|45
1731594940000|2024-11-14 14:35:40|||||||||29
1731594950000|2024-11-14 14:35:50|||||||||49
1731594960000|2024-11-14 14:36:00|||||||||1
1731594970000|2024-11-14 14:36:10|||||||||3
1731594980000|2024-11-14 14:36:20|||||||||79
1731594990000|2024-11-14 14:36:30|||||||||13
1731595000000|2024-11-14 14:36:40|||||||||19
1731595020000|2024-11-14 14:37:00|||||||||23
1731595030000|2024-11-14 14:37:10|||||||||2
1731595040000|2024-11-14 14:37:20|15.29|15.13|15.24|15.08|15.29|15.13|15.24|15.08|159
1731595050000|2024-11-14 14:37:30|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|17
1731595060000|2024-11-14 14:37:40|||||||||5
1731595070000|2024-11-14 14:37:50|||||||||10
1731595080000|2024-11-14 14:38:00|||||||||8
1731595090000|2024-11-14 14:38:10|||||||||2
1731595110000|2024-11-14 14:38:30|15.3|15.14|15.3|15.14|15.3|15.14|15.29|15.13|2
1731595120000|2024-11-14 14:38:40|||||||||2
1731595130000|2024-11-14 14:38:50|||||||||1
1731595140000|2024-11-14 14:39:00|||||||||16
1731595150000|2024-11-14 14:39:10|15.32|15.16|15.34|15.18|15.34|15.18|15.3|15.14|104
1731595160000|2024-11-14 14:39:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|53
1731595170000|2024-11-14 14:39:30|||||||||28
1731595180000|2024-11-14 14:39:40|||||||||7
1731595190000|2024-11-14 14:39:50|||||||||9
1731595200000|2024-11-14 14:40:00|15.34|15.18|15.35|15.19|15.35|15.19|15.34|15.18|6
1731595210000|2024-11-14 14:40:10|||||||||2
1731595220000|2024-11-14 14:40:20|||||||||2
1731595230000|2024-11-14 14:40:30|||||||||5
1731595240000|2024-11-14 14:40:40|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|23
1731595250000|2024-11-14 14:40:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|54
1731595260000|2024-11-14 14:41:00|||||||||11
1731595270000|2024-11-14 14:41:10|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|29
1731595280000|2024-11-14 14:41:20|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|3
1731595290000|2024-11-14 14:41:30|||||||||1
1731595300000|2024-11-14 14:41:40|15.41|15.25|15.45|15.29|15.45|15.29|15.41|15.25|21
1731595310000|2024-11-14 14:41:50|||||||||8
1731595320000|2024-11-14 14:42:00|||||||||2
1731595340000|2024-11-14 14:42:20|||||||||5
1731595350000|2024-11-14 14:42:30|||||||||8
1731595360000|2024-11-14 14:42:40|||||||||4
1731595370000|2024-11-14 14:42:50|||||||||6
1731595380000|2024-11-14 14:43:00|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|37
1731595390000|2024-11-14 14:43:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|17
1731595400000|2024-11-14 14:43:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|14
1731595410000|2024-11-14 14:43:30|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|39
1731595420000|2024-11-14 14:43:40|||||||||6
1731595430000|2024-11-14 14:43:50|15.45|15.29|15.45|15.29|15.45|15.29|15.41|15.25|93
1731595440000|2024-11-14 14:44:00|15.46|15.3|15.46|15.3|15.46|15.3|15.45|15.29|151
1731595450000|2024-11-14 14:44:10|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|3
1731595460000|2024-11-14 14:44:20|15.45|15.29|15.45|15.29|15.46|15.3|15.45|15.29|17
1731595470000|2024-11-14 14:44:30|15.46|15.3|15.45|15.29|15.46|15.3|15.41|15.25|14
1731595480000|2024-11-14 14:44:40|15.41|15.25|15.45|15.29|15.45|15.29|15.41|15.25|30
1731595490000|2024-11-14 14:44:50|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|1
1731595510000|2024-11-14 14:45:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|19
1731595520000|2024-11-14 14:45:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|17
1731595530000|2024-11-14 14:45:30|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|8
1731595540000|2024-11-14 14:45:40|||||||||19
1731595550000|2024-11-14 14:45:50|||||||||1
1731595560000|2024-11-14 14:46:00|||||||||2002
1731595570000|2024-11-14 14:46:10|||||||||7
1731595580000|2024-11-14 14:46:20|||||||||19
1731595590000|2024-11-14 14:46:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|78
1731595600000|2024-11-14 14:46:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|27
1731595610000|2024-11-14 14:46:50|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|6
1731595620000|2024-11-14 14:47:00|||||||||9
1731595630000|2024-11-14 14:47:10|||||||||17
1731595640000|2024-11-14 14:47:20|||||||||20
1731595650000|2024-11-14 14:47:30|||||||||6
1731595660000|2024-11-14 14:47:40|||||||||23
1731595670000|2024-11-14 14:47:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|23
1731595680000|2024-11-14 14:48:00|15.41|15.25|15.41|15.25|15.41|15.25|15.4|15.24|115
1731595690000|2024-11-14 14:48:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|48
1731595700000|2024-11-14 14:48:20|||||||||14
1731595710000|2024-11-14 14:48:30|||||||||66
1731595720000|2024-11-14 14:48:40|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|234
1731595730000|2024-11-14 14:48:50|||||||||7
1731595740000|2024-11-14 14:49:00|||||||||68
1731595750000|2024-11-14 14:49:10|15.38|15.22|15.4|15.24|15.4|15.24|15.36|15.2|168
1731595760000|2024-11-14 14:49:20|15.36|15.2|15.35|15.19|15.36|15.2|15.35|15.19|37
1731595770000|2024-11-14 14:49:30|||||||||3
1731595780000|2024-11-14 14:49:40|||||||||45
1731595790000|2024-11-14 14:49:50|||||||||2
1731595800000|2024-11-14 14:50:00|15.34|15.18|15.3|15.14|15.34|15.18|15.3|15.14|216
1731595810000|2024-11-14 14:50:10|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|19
1731595820000|2024-11-14 14:50:20|15.3|15.14|15.29|15.13|15.3|15.14|15.29|15.13|22
1731595830000|2024-11-14 14:50:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|4
1731595840000|2024-11-14 14:50:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|2
1731595850000|2024-11-14 14:50:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|3
1731595860000|2024-11-14 14:51:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|48
1731595870000|2024-11-14 14:51:10|||||||||3
1731595880000|2024-11-14 14:51:20|||||||||2
1731595890000|2024-11-14 14:51:30|||||||||4
1731595900000|2024-11-14 14:51:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|5
1731595910000|2024-11-14 14:51:50|15.34|15.18|15.35|15.19|15.35|15.19|15.34|15.18|4
1731595920000|2024-11-14 14:52:00|15.34|15.18|15.35|15.19|15.35|15.19|15.34|15.18|5
1731595930000|2024-11-14 14:52:10|||||||||4
1731595940000|2024-11-14 14:52:20|||||||||3
1731595950000|2024-11-14 14:52:30|15.4|15.24|15.39|15.23|15.4|15.24|15.37|15.21|29
1731595960000|2024-11-14 14:52:40|15.37|15.21|15.4|15.24|15.4|15.24|15.37|15.21|4
1731595970000|2024-11-14 14:52:50|||||||||5
1731595980000|2024-11-14 14:53:00|||||||||10
1731595990000|2024-11-14 14:53:10|||||||||4
1731596000000|2024-11-14 14:53:20|||||||||3
1731596010000|2024-11-14 14:53:30|||||||||2
1731596020000|2024-11-14 14:53:40|15.39|15.23|15.39|15.23|15.4|15.24|15.37|15.21|37
1731596030000|2024-11-14 14:53:50|15.4|15.24|15.4|15.24|15.4|15.24|15.39|15.23|109
1731596040000|2024-11-14 14:54:00|15.39|15.23|15.35|15.19|15.39|15.23|15.35|15.19|53
1731596050000|2024-11-14 14:54:10|||||||||12
1731596060000|2024-11-14 14:54:20|||||||||12
1731596070000|2024-11-14 14:54:30|||||||||24
1731596080000|2024-11-14 14:54:40|||||||||3
1731596090000|2024-11-14 14:54:50|||||||||8
1731596100000|2024-11-14 14:55:00|||||||||70
1731596110000|2024-11-14 14:55:10|||||||||13
1731596120000|2024-11-14 14:55:20|||||||||2
1731596130000|2024-11-14 14:55:30|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|13
1731596140000|2024-11-14 14:55:40|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|18
1731596150000|2024-11-14 14:55:50|15.39|15.23|15.35|15.19|15.39|15.23|15.35|15.19|12
1731596160000|2024-11-14 14:56:00|15.39|15.23|15.39|15.23|15.39|15.23|15.35|15.19|7
1731596170000|2024-11-14 14:56:10|15.37|15.21|15.39|15.23|15.39|15.23|15.35|15.19|35
1731596180000|2024-11-14 14:56:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|15
1731596190000|2024-11-14 14:56:30|||||||||2
1731596200000|2024-11-14 14:56:40|||||||||2
1731596210000|2024-11-14 14:56:50|||||||||4
1731596220000|2024-11-14 14:57:00|||||||||25
1731596230000|2024-11-14 14:57:10|||||||||1
1731596240000|2024-11-14 14:57:20|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|198
1731596250000|2024-11-14 14:57:30|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|4
1731596260000|2024-11-14 14:57:40|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|7
1731596270000|2024-11-14 14:57:50|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|10
1731596280000|2024-11-14 14:58:00|15.39|15.23|15.39|15.23|15.4|15.24|15.39|15.23|2
1731596290000|2024-11-14 14:58:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|21
1731596300000|2024-11-14 14:58:20|||||||||1
1731596310000|2024-11-14 14:58:30|||||||||1
1731596320000|2024-11-14 14:58:40|||||||||1
1731596330000|2024-11-14 14:58:50|||||||||1
1731596340000|2024-11-14 14:59:00|||||||||2
1731596350000|2024-11-14 14:59:10|||||||||1
1731596360000|2024-11-14 14:59:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|3
1731596370000|2024-11-14 14:59:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|20
1731596380000|2024-11-14 14:59:40|15.39|15.23|15.4|15.24|15.4|15.24|15.39|15.23|3
1731596390000|2024-11-14 14:59:50|||||||||7
1731596400000|2024-11-14 15:00:00|||||||||4
1731596410000|2024-11-14 15:00:10|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|43
1731596420000|2024-11-14 15:00:20|||||||||35
1731596430000|2024-11-14 15:00:30|||||||||1
1731596440000|2024-11-14 15:00:40|||||||||3
1731596450000|2024-11-14 15:00:50|||||||||1
1731596460000|2024-11-14 15:01:00|||||||||1
1731596470000|2024-11-14 15:01:10|||||||||4
1731596480000|2024-11-14 15:01:20|||||||||3
1731596500000|2024-11-14 15:01:40|||||||||1
1731596510000|2024-11-14 15:01:50|||||||||2
1731596520000|2024-11-14 15:02:00|||||||||1
1731596530000|2024-11-14 15:02:10|||||||||4
1731596540000|2024-11-14 15:02:20|||||||||2
1731596550000|2024-11-14 15:02:30|||||||||42
1731596560000|2024-11-14 15:02:40|||||||||74
1731596570000|2024-11-14 15:02:50|||||||||25
1731596580000|2024-11-14 15:03:00|15.35|15.19|15.4|15.24|15.4|15.24|15.35|15.19|129
1731596590000|2024-11-14 15:03:10|||||||||1
1731596600000|2024-11-14 15:03:20|||||||||1
1731596610000|2024-11-14 15:03:30|||||||||1
1731596620000|2024-11-14 15:03:40|||||||||17
1731596630000|2024-11-14 15:03:50|15.41|15.25|15.41|15.25|15.41|15.25|15.4|15.24|17
1731596640000|2024-11-14 15:04:00|||||||||2
1731596650000|2024-11-14 15:04:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1731596660000|2024-11-14 15:04:20|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|4
1731596670000|2024-11-14 15:04:30|||||||||1
1731596680000|2024-11-14 15:04:40|||||||||1
1731596690000|2024-11-14 15:04:50|||||||||7
1731596700000|2024-11-14 15:05:00|||||||||6
1731596710000|2024-11-14 15:05:10|||||||||4
1731596720000|2024-11-14 15:05:20|||||||||1
1731596740000|2024-11-14 15:05:40|||||||||13
1731596750000|2024-11-14 15:05:50|||||||||5
1731596770000|2024-11-14 15:06:10|||||||||4
1731596790000|2024-11-14 15:06:30|||||||||7
1731596800000|2024-11-14 15:06:40|||||||||25
1731596810000|2024-11-14 15:06:50|||||||||2
1731596820000|2024-11-14 15:07:00|||||||||20
1731596830000|2024-11-14 15:07:10|||||||||1
1731596840000|2024-11-14 15:07:20|||||||||7
1731596850000|2024-11-14 15:07:30|||||||||15
1731596860000|2024-11-14 15:07:40|||||||||1
1731596870000|2024-11-14 15:07:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|18
1731596880000|2024-11-14 15:08:00|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|21
1731596890000|2024-11-14 15:08:10|||||||||5
1731596900000|2024-11-14 15:08:20|||||||||2
1731596910000|2024-11-14 15:08:30|15.34|15.18|15.35|15.19|15.35|15.19|15.34|15.18|9
1731596920000|2024-11-14 15:08:40|||||||||3
1731596930000|2024-11-14 15:08:50|||||||||13
1731596940000|2024-11-14 15:09:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|56
1731596950000|2024-11-14 15:09:10|||||||||38
1731596960000|2024-11-14 15:09:20|||||||||3
1731596970000|2024-11-14 15:09:30|||||||||56
1731596980000|2024-11-14 15:09:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|8
1731596990000|2024-11-14 15:09:50|||||||||14
1731597000000|2024-11-14 15:10:00|||||||||47
1731597010000|2024-11-14 15:10:10|15.46|15.3|15.46|15.3|15.46|15.3|15.45|15.29|59
1731597020000|2024-11-14 15:10:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|5
1731597030000|2024-11-14 15:10:30|||||||||60
1731597040000|2024-11-14 15:10:40|||||||||19
1731597060000|2024-11-14 15:11:00|||||||||6
1731597070000|2024-11-14 15:11:10|||||||||15
1731597080000|2024-11-14 15:11:20|||||||||29
1731597090000|2024-11-14 15:11:30|||||||||8
1731597100000|2024-11-14 15:11:40|||||||||8
1731597110000|2024-11-14 15:11:50|||||||||115
1731597120000|2024-11-14 15:12:00|||||||||101
1731597130000|2024-11-14 15:12:10|||||||||135
1731597150000|2024-11-14 15:12:30|||||||||6
1731597160000|2024-11-14 15:12:40|||||||||12
1731597180000|2024-11-14 15:13:00|||||||||2
1731597190000|2024-11-14 15:13:10|||||||||2
1731597200000|2024-11-14 15:13:20|||||||||4
1731597210000|2024-11-14 15:13:30|||||||||4
1731597220000|2024-11-14 15:13:40|||||||||1
1731597230000|2024-11-14 15:13:50|||||||||3
1731597240000|2024-11-14 15:14:00|||||||||7
1731597250000|2024-11-14 15:14:10|||||||||4
1731597260000|2024-11-14 15:14:20|||||||||84
1731597270000|2024-11-14 15:14:30|||||||||33
1731597280000|2024-11-14 15:14:40|||||||||112
1731597290000|2024-11-14 15:14:50|||||||||19
1731597300000|2024-11-14 15:15:00|||||||||1
1731597310000|2024-11-14 15:15:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|35
1731597320000|2024-11-14 15:15:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|27
1731597330000|2024-11-14 15:15:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1
1731597340000|2024-11-14 15:15:40|||||||||3
1731597350000|2024-11-14 15:15:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|0
1731597360000|2024-11-14 15:16:00|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|4
1731597370000|2024-11-14 15:16:10|||||||||2
1731597380000|2024-11-14 15:16:20|||||||||2
1731597390000|2024-11-14 15:16:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|3
1731597400000|2024-11-14 15:16:40|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|9
1731597410000|2024-11-14 15:16:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|6
1731597420000|2024-11-14 15:17:00|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|22
1731597430000|2024-11-14 15:17:10|||||||||45
1731597440000|2024-11-14 15:17:20|||||||||9
1731597450000|2024-11-14 15:17:30|||||||||4
1731597460000|2024-11-14 15:17:40|||||||||16
1731597470000|2024-11-14 15:17:50|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|36
1731597480000|2024-11-14 15:18:00|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|2
1731597490000|2024-11-14 15:18:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|13
1731597500000|2024-11-14 15:18:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|57
1731597510000|2024-11-14 15:18:30|||||||||65
1731597520000|2024-11-14 15:18:40|15.46|15.3|15.46|15.3|15.46|15.3|15.41|15.25|46
1731597530000|2024-11-14 15:18:50|||||||||19
1731597540000|2024-11-14 15:19:00|||||||||9
1731597550000|2024-11-14 15:19:10|||||||||12
1731597560000|2024-11-14 15:19:20|||||||||10
1731597570000|2024-11-14 15:19:30|||||||||4
1731597580000|2024-11-14 15:19:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|25
1731597590000|2024-11-14 15:19:50|||||||||29
1731597600000|2024-11-14 15:20:00|||||||||2
1731597610000|2024-11-14 15:20:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|5
1731597620000|2024-11-14 15:20:20|||||||||3
1731597630000|2024-11-14 15:20:30|||||||||1
1731597640000|2024-11-14 15:20:40|||||||||22
1731597650000|2024-11-14 15:20:50|||||||||2
1731597660000|2024-11-14 15:21:00|||||||||1
1731597670000|2024-11-14 15:21:10|||||||||6
1731597680000|2024-11-14 15:21:20|||||||||117
1731597690000|2024-11-14 15:21:30|||||||||8
1731597700000|2024-11-14 15:21:40|||||||||2
1731597710000|2024-11-14 15:21:50|||||||||4
1731597720000|2024-11-14 15:22:00|||||||||1
1731597730000|2024-11-14 15:22:10|||||||||4
1731597740000|2024-11-14 15:22:20|||||||||3
1731597760000|2024-11-14 15:22:40|||||||||1
1731597770000|2024-11-14 15:22:50|||||||||8
1731597780000|2024-11-14 15:23:00|||||||||4
1731597800000|2024-11-14 15:23:20|||||||||5
1731597820000|2024-11-14 15:23:40|||||||||5
1731597830000|2024-11-14 15:23:50|||||||||80
1731597840000|2024-11-14 15:24:00|||||||||1
1731597850000|2024-11-14 15:24:10|||||||||2
1731597860000|2024-11-14 15:24:20|||||||||3
1731597870000|2024-11-14 15:24:30|||||||||13
1731597880000|2024-11-14 15:24:40|||||||||2
1731597890000|2024-11-14 15:24:50|||||||||23
1731597900000|2024-11-14 15:25:00|||||||||1
1731597910000|2024-11-14 15:25:10|||||||||7
1731597920000|2024-11-14 15:25:20|||||||||3
1731597930000|2024-11-14 15:25:30|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|4
1731597940000|2024-11-14 15:25:40|||||||||3
1731597960000|2024-11-14 15:26:00|||||||||86
1731597970000|2024-11-14 15:26:10|||||||||6
1731597980000|2024-11-14 15:26:20|||||||||2
1731597990000|2024-11-14 15:26:30|||||||||6
1731598000000|2024-11-14 15:26:40|||||||||1
1731598010000|2024-11-14 15:26:50|||||||||55
1731598020000|2024-11-14 15:27:00|||||||||14
1731598030000|2024-11-14 15:27:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|23
1731598040000|2024-11-14 15:27:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|8
1731598050000|2024-11-14 15:27:30|||||||||12
1731598070000|2024-11-14 15:27:50|||||||||61
1731598080000|2024-11-14 15:28:00|||||||||3
1731598090000|2024-11-14 15:28:10|||||||||11
1731598100000|2024-11-14 15:28:20|||||||||2
1731598110000|2024-11-14 15:28:30|||||||||4
1731598120000|2024-11-14 15:28:40|||||||||6
1731598130000|2024-11-14 15:28:50|||||||||24
1731598140000|2024-11-14 15:29:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|4
1731598150000|2024-11-14 15:29:10|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|26
1731598160000|2024-11-14 15:29:20|||||||||17
1731598170000|2024-11-14 15:29:30|||||||||1
1731598180000|2024-11-14 15:29:40|||||||||3
1731598190000|2024-11-14 15:29:50|||||||||1
1731598200000|2024-11-14 15:30:00|||||||||3
1731598230000|2024-11-14 15:30:30|||||||||3
1731598240000|2024-11-14 15:30:40|||||||||4
1731598250000|2024-11-14 15:30:50|||||||||15
1731598260000|2024-11-14 15:31:00|||||||||12
1731598270000|2024-11-14 15:31:10|||||||||5
1731598280000|2024-11-14 15:31:20|||||||||24
1731598290000|2024-11-14 15:31:30|||||||||3
1731598300000|2024-11-14 15:31:40|15.4|15.24|15.4|15.24|15.41|15.25|15.4|15.24|134
1731598310000|2024-11-14 15:31:50|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|43
1731598320000|2024-11-14 15:32:00|||||||||25
1731598330000|2024-11-14 15:32:10|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|10
1731598340000|2024-11-14 15:32:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|8
1731598350000|2024-11-14 15:32:30|||||||||12
1731598360000|2024-11-14 15:32:40|||||||||3
1731598390000|2024-11-14 15:33:10|||||||||4
1731598400000|2024-11-14 15:33:20|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|9
1731598410000|2024-11-14 15:33:30|||||||||12
1731598420000|2024-11-14 15:33:40|||||||||1
1731598430000|2024-11-14 15:33:50|||||||||2
1731598440000|2024-11-14 15:34:00|||||||||20
1731598450000|2024-11-14 15:34:10|||||||||17
1731598460000|2024-11-14 15:34:20|||||||||2
1731598470000|2024-11-14 15:34:30|||||||||3
1731598480000|2024-11-14 15:34:40|||||||||2
1731598490000|2024-11-14 15:34:50|||||||||2
1731598500000|2024-11-14 15:35:00|||||||||7
1731598510000|2024-11-14 15:35:10|||||||||3
1731598520000|2024-11-14 15:35:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|43
1731598530000|2024-11-14 15:35:30|||||||||24
1731598540000|2024-11-14 15:35:40|||||||||3
1731598550000|2024-11-14 15:35:50|||||||||3
1731598570000|2024-11-14 15:36:10|||||||||2
1731598580000|2024-11-14 15:36:20|||||||||18
1731598590000|2024-11-14 15:36:30|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|21
1731598600000|2024-11-14 15:36:40|||||||||13
1731598610000|2024-11-14 15:36:50|||||||||2
1731598620000|2024-11-14 15:37:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|4
1731598630000|2024-11-14 15:37:10|||||||||1
1731598640000|2024-11-14 15:37:20|||||||||7
1731598650000|2024-11-14 15:37:30|||||||||9
1731598660000|2024-11-14 15:37:40|||||||||20
1731598670000|2024-11-14 15:37:50|||||||||13
1731598680000|2024-11-14 15:38:00|||||||||1
1731598690000|2024-11-14 15:38:10|||||||||3
1731598700000|2024-11-14 15:38:20|||||||||1
1731598720000|2024-11-14 15:38:40|||||||||8
1731598730000|2024-11-14 15:38:50|||||||||1
1731598750000|2024-11-14 15:39:10|||||||||1
1731598760000|2024-11-14 15:39:20|||||||||1
1731598770000|2024-11-14 15:39:30|||||||||8
1731598780000|2024-11-14 15:39:40|||||||||2
1731598790000|2024-11-14 15:39:50|||||||||25
1731598800000|2024-11-14 15:40:00|||||||||32
1731598810000|2024-11-14 15:40:10|||||||||4
1731598820000|2024-11-14 15:40:20|||||||||3
1731598840000|2024-11-14 15:40:40|||||||||2
1731598850000|2024-11-14 15:40:50|||||||||2
1731598860000|2024-11-14 15:41:00|||||||||5
1731598880000|2024-11-14 15:41:20|15.26|15.1|15.3|15.14|15.3|15.14|15.25|15.09|75
1731598890000|2024-11-14 15:41:30|||||||||1
1731598900000|2024-11-14 15:41:40|||||||||1
1731598910000|2024-11-14 15:41:50|||||||||3
1731598920000|2024-11-14 15:42:00|||||||||3
1731598930000|2024-11-14 15:42:10|||||||||3
1731598940000|2024-11-14 15:42:20|||||||||4
1731598950000|2024-11-14 15:42:30|||||||||3
1731598960000|2024-11-14 15:42:40|||||||||5
1731598970000|2024-11-14 15:42:50|||||||||2
1731598980000|2024-11-14 15:43:00|||||||||1
1731598990000|2024-11-14 15:43:10|||||||||3
1731599000000|2024-11-14 15:43:20|||||||||5
1731599010000|2024-11-14 15:43:30|||||||||3
1731599020000|2024-11-14 15:43:40|||||||||4
1731599030000|2024-11-14 15:43:50|||||||||7
1731599040000|2024-11-14 15:44:00|||||||||4
1731599050000|2024-11-14 15:44:10|||||||||2
1731599060000|2024-11-14 15:44:20|||||||||4
1731599070000|2024-11-14 15:44:30|||||||||4
1731599080000|2024-11-14 15:44:40|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|105
1731599090000|2024-11-14 15:44:50|||||||||16
1731599100000|2024-11-14 15:45:00|||||||||4
1731599110000|2024-11-14 15:45:10|||||||||5
1731599120000|2024-11-14 15:45:20|||||||||8
1731599130000|2024-11-14 15:45:30|||||||||22
1731599150000|2024-11-14 15:45:50|||||||||3
1731599160000|2024-11-14 15:46:00|||||||||4
1731599170000|2024-11-14 15:46:10|||||||||5
1731599180000|2024-11-14 15:46:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|167
1731599200000|2024-11-14 15:46:40|||||||||11
1731599210000|2024-11-14 15:46:50|||||||||2
1731599220000|2024-11-14 15:47:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|2
1731599230000|2024-11-14 15:47:10|||||||||2
1731599240000|2024-11-14 15:47:20|||||||||1
1731599250000|2024-11-14 15:47:30|||||||||10
1731599260000|2024-11-14 15:47:40|||||||||14
1731599270000|2024-11-14 15:47:50|||||||||9
1731599280000|2024-11-14 15:48:00|||||||||23
1731599290000|2024-11-14 15:48:10|||||||||3
1731599300000|2024-11-14 15:48:20|||||||||1
1731599320000|2024-11-14 15:48:40|||||||||34
1731599330000|2024-11-14 15:48:50|||||||||2
1731599340000|2024-11-14 15:49:00|||||||||1
1731599360000|2024-11-14 15:49:20|||||||||1
1731599370000|2024-11-14 15:49:30|||||||||5
1731599380000|2024-11-14 15:49:40|||||||||1
1731599400000|2024-11-14 15:50:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|63
1731599410000|2024-11-14 15:50:10|||||||||3
1731599420000|2024-11-14 15:50:20|||||||||13
1731599450000|2024-11-14 15:50:50|||||||||4
1731599460000|2024-11-14 15:51:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|74
1731599480000|2024-11-14 15:51:20|||||||||25
1731599490000|2024-11-14 15:51:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|40
1731599500000|2024-11-14 15:51:40|||||||||75
1731599510000|2024-11-14 15:51:50|||||||||1
1731599530000|2024-11-14 15:52:10|||||||||4
1731599540000|2024-11-14 15:52:20|||||||||2
1731599550000|2024-11-14 15:52:30|||||||||2
1731599560000|2024-11-14 15:52:40|||||||||77
1731599570000|2024-11-14 15:52:50|||||||||1
1731599580000|2024-11-14 15:53:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|19
1731599590000|2024-11-14 15:53:10|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|47
1731599600000|2024-11-14 15:53:20|||||||||10
1731599610000|2024-11-14 15:53:30|||||||||1
1731599620000|2024-11-14 15:53:40|||||||||7
1731599630000|2024-11-14 15:53:50|||||||||10
1731599640000|2024-11-14 15:54:00|||||||||4
1731599650000|2024-11-14 15:54:10|||||||||2
1731599660000|2024-11-14 15:54:20|||||||||7
1731599670000|2024-11-14 15:54:30|||||||||2
1731599680000|2024-11-14 15:54:40|||||||||1
1731599690000|2024-11-14 15:54:50|||||||||2
1731599700000|2024-11-14 15:55:00|||||||||72
1731599710000|2024-11-14 15:55:10|||||||||12
1731599720000|2024-11-14 15:55:20|||||||||2
1731599730000|2024-11-14 15:55:30|||||||||4
1731599740000|2024-11-14 15:55:40|||||||||2
1731599750000|2024-11-14 15:55:50|||||||||4
1731599760000|2024-11-14 15:56:00|||||||||2
1731599770000|2024-11-14 15:56:10|||||||||2
1731599780000|2024-11-14 15:56:20|||||||||3
1731599790000|2024-11-14 15:56:30|||||||||11
1731599810000|2024-11-14 15:56:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|118
1731599820000|2024-11-14 15:57:00|||||||||3
1731599830000|2024-11-14 15:57:10|||||||||7
1731599840000|2024-11-14 15:57:20|||||||||4
1731599850000|2024-11-14 15:57:30|||||||||2
1731599860000|2024-11-14 15:57:40|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|35
1731599870000|2024-11-14 15:57:50|||||||||5
1731599880000|2024-11-14 15:58:00|||||||||5
1731599890000|2024-11-14 15:58:10|||||||||10
1731599900000|2024-11-14 15:58:20|||||||||4
1731599920000|2024-11-14 15:58:40|||||||||5
1731599930000|2024-11-14 15:58:50|||||||||19
1731599940000|2024-11-14 15:59:00|||||||||9
1731599950000|2024-11-14 15:59:10|||||||||5
1731599970000|2024-11-14 15:59:30|15.31|15.15|15.35|15.19|15.35|15.19|15.31|15.15|177
1731599980000|2024-11-14 15:59:40|15.31|15.15|15.35|15.19|15.35|15.19|15.31|15.15|26
1731599990000|2024-11-14 15:59:50|15.31|15.15|15.31|15.15|15.31|15.15|15.3|15.14|1
1731600000000|2024-11-14 16:00:00|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|6
1731600010000|2024-11-14 16:00:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|44
1731600020000|2024-11-14 16:00:20|15.31|15.15|15.35|15.19|15.35|15.19|15.31|15.15|84
1731600030000|2024-11-14 16:00:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|9
1731600040000|2024-11-14 16:00:40|||||||||1
1731600050000|2024-11-14 16:00:50|||||||||3
1731600060000|2024-11-14 16:01:00|||||||||2
1731600080000|2024-11-14 16:01:20|||||||||2
1731600090000|2024-11-14 16:01:30|||||||||6
1731600100000|2024-11-14 16:01:40|||||||||5
1731600120000|2024-11-14 16:02:00|||||||||4
1731600130000|2024-11-14 16:02:10|||||||||1
1731600140000|2024-11-14 16:02:20|||||||||5
1731600150000|2024-11-14 16:02:30|||||||||11
1731600160000|2024-11-14 16:02:40|||||||||9
1731600170000|2024-11-14 16:02:50|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|8
1731600180000|2024-11-14 16:03:00|||||||||5
1731600190000|2024-11-14 16:03:10|15.31|15.15|15.31|15.15|15.31|15.15|15.3|15.14|0
1731600200000|2024-11-14 16:03:20|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|22
1731600210000|2024-11-14 16:03:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|2
1731600220000|2024-11-14 16:03:40|15.31|15.15|15.31|15.15|15.31|15.15|15.3|15.14|3
1731600240000|2024-11-14 16:04:00|||||||||6
1731600260000|2024-11-14 16:04:20|||||||||1
1731600270000|2024-11-14 16:04:30|||||||||4
1731600280000|2024-11-14 16:04:40|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|8
1731600290000|2024-11-14 16:04:50|||||||||38
1731600300000|2024-11-14 16:05:00|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|2
1731600320000|2024-11-14 16:05:20|||||||||4
1731600330000|2024-11-14 16:05:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|10
1731600340000|2024-11-14 16:05:40|||||||||2
1731600350000|2024-11-14 16:05:50|||||||||1
1731600360000|2024-11-14 16:06:00|||||||||4
1731600370000|2024-11-14 16:06:10|||||||||2
1731600380000|2024-11-14 16:06:20|||||||||4
1731600390000|2024-11-14 16:06:30|||||||||6
1731600400000|2024-11-14 16:06:40|||||||||2
1731600410000|2024-11-14 16:06:50|||||||||4
1731600420000|2024-11-14 16:07:00|||||||||18
1731600430000|2024-11-14 16:07:10|||||||||3
1731600440000|2024-11-14 16:07:20|||||||||2
1731600450000|2024-11-14 16:07:30|||||||||4
1731600470000|2024-11-14 16:07:50|||||||||4
1731600480000|2024-11-14 16:08:00|||||||||4
1731600490000|2024-11-14 16:08:10|||||||||1
1731600500000|2024-11-14 16:08:20|||||||||2
1731600510000|2024-11-14 16:08:30|||||||||1
1731600520000|2024-11-14 16:08:40|||||||||7
1731600530000|2024-11-14 16:08:50|||||||||11
1731600540000|2024-11-14 16:09:00|||||||||3
1731600560000|2024-11-14 16:09:20|||||||||5
1731600570000|2024-11-14 16:09:30|||||||||7
1731600580000|2024-11-14 16:09:40|||||||||3
1731600590000|2024-11-14 16:09:50|||||||||3
1731600600000|2024-11-14 16:10:00|||||||||1
1731600610000|2024-11-14 16:10:10|||||||||5
1731600620000|2024-11-14 16:10:20|||||||||2
1731600630000|2024-11-14 16:10:30|||||||||7
1731600640000|2024-11-14 16:10:40|||||||||3
1731600650000|2024-11-14 16:10:50|||||||||11
1731600660000|2024-11-14 16:11:00|||||||||2
1731600670000|2024-11-14 16:11:10|||||||||4
1731600680000|2024-11-14 16:11:20|||||||||3
1731600690000|2024-11-14 16:11:30|||||||||4
1731600700000|2024-11-14 16:11:40|||||||||2
1731600710000|2024-11-14 16:11:50|||||||||6
1731600720000|2024-11-14 16:12:00|||||||||20
1731600730000|2024-11-14 16:12:10|||||||||4
1731600740000|2024-11-14 16:12:20|||||||||4
1731600750000|2024-11-14 16:12:30|||||||||1
1731600760000|2024-11-14 16:12:40|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|29
1731600770000|2024-11-14 16:12:50|||||||||5
1731600780000|2024-11-14 16:13:00|||||||||5
1731600790000|2024-11-14 16:13:10|||||||||1
1731600800000|2024-11-14 16:13:20|||||||||3
1731600810000|2024-11-14 16:13:30|||||||||1
1731600820000|2024-11-14 16:13:40|||||||||3
1731600830000|2024-11-14 16:13:50|||||||||2
1731600840000|2024-11-14 16:14:00|||||||||7
1731600850000|2024-11-14 16:14:10|||||||||25
1731600860000|2024-11-14 16:14:20|||||||||7
1731600870000|2024-11-14 16:14:30|||||||||2
1731600880000|2024-11-14 16:14:40|||||||||10
1731600890000|2024-11-14 16:14:50|||||||||5
1731600900000|2024-11-14 16:15:00|||||||||92
1731600910000|2024-11-14 16:15:10|||||||||4
1731600920000|2024-11-14 16:15:20|||||||||7
1731600930000|2024-11-14 16:15:30|||||||||5
1731600940000|2024-11-14 16:15:40|||||||||15
1731600950000|2024-11-14 16:15:50|||||||||3
1731600960000|2024-11-14 16:16:00|||||||||6
1731600970000|2024-11-14 16:16:10|||||||||6
1731600980000|2024-11-14 16:16:20|||||||||3
1731600990000|2024-11-14 16:16:30|||||||||2
1731601000000|2024-11-14 16:16:40|||||||||2
1731601010000|2024-11-14 16:16:50|||||||||5
1731601020000|2024-11-14 16:17:00|||||||||4
1731601030000|2024-11-14 16:17:10|||||||||6
1731601040000|2024-11-14 16:17:20|||||||||9
1731601050000|2024-11-14 16:17:30|||||||||5
1731601060000|2024-11-14 16:17:40|||||||||1
1731601070000|2024-11-14 16:17:50|||||||||5
1731601080000|2024-11-14 16:18:00|||||||||5
1731601090000|2024-11-14 16:18:10|||||||||4
1731601100000|2024-11-14 16:18:20|||||||||4
1731601110000|2024-11-14 16:18:30|||||||||3
1731601120000|2024-11-14 16:18:40|||||||||4
1731601130000|2024-11-14 16:18:50|||||||||16
1731601140000|2024-11-14 16:19:00|||||||||6
1731601150000|2024-11-14 16:19:10|||||||||4
1731601160000|2024-11-14 16:19:20|||||||||3
1731601170000|2024-11-14 16:19:30|||||||||3
1731601180000|2024-11-14 16:19:40|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|9
1731601190000|2024-11-14 16:19:50|15.24|15.08|15.2|15.04|15.24|15.08|15.2|15.04|102
1731601200000|2024-11-14 16:20:00|||||||||4
1731601210000|2024-11-14 16:20:10|||||||||1
1731601220000|2024-11-14 16:20:20|||||||||3
1731601230000|2024-11-14 16:20:30|||||||||3
1731601240000|2024-11-14 16:20:40|||||||||6
1731601250000|2024-11-14 16:20:50|||||||||4
1731601260000|2024-11-14 16:21:00|15.19|15.03|15.2|15.04|15.2|15.04|15.19|15.03|54
1731601270000|2024-11-14 16:21:10|||||||||6
1731601280000|2024-11-14 16:21:20|||||||||16
1731601290000|2024-11-14 16:21:30|||||||||4
1731601300000|2024-11-14 16:21:40|||||||||6
1731601310000|2024-11-14 16:21:50|||||||||8
1731601320000|2024-11-14 16:22:00|||||||||2
1731601330000|2024-11-14 16:22:10|||||||||6
1731601340000|2024-11-14 16:22:20|||||||||2
1731601350000|2024-11-14 16:22:30|||||||||3
1731601360000|2024-11-14 16:22:40|||||||||2
1731601370000|2024-11-14 16:22:50|||||||||6
1731601380000|2024-11-14 16:23:00|||||||||8
1731601390000|2024-11-14 16:23:10|||||||||24
1731601400000|2024-11-14 16:23:20|||||||||2
1731601410000|2024-11-14 16:23:30|||||||||4
1731601420000|2024-11-14 16:23:40|||||||||4
1731601430000|2024-11-14 16:23:50|||||||||2
1731601440000|2024-11-14 16:24:00|||||||||5
1731601450000|2024-11-14 16:24:10|||||||||2
1731601460000|2024-11-14 16:24:20|||||||||7
1731601470000|2024-11-14 16:24:30|||||||||4
1731601480000|2024-11-14 16:24:40|||||||||1
1731601490000|2024-11-14 16:24:50|||||||||162
1731601500000|2024-11-14 16:25:00|||||||||3
1731601520000|2024-11-14 16:25:20|||||||||2
1731601530000|2024-11-14 16:25:30|||||||||1
1731601540000|2024-11-14 16:25:40|||||||||7
1731601560000|2024-11-14 16:26:00|||||||||1
1731601570000|2024-11-14 16:26:10|||||||||5
1731601580000|2024-11-14 16:26:20|||||||||5
1731601590000|2024-11-14 16:26:30|||||||||7
1731601600000|2024-11-14 16:26:40|||||||||2
1731601610000|2024-11-14 16:26:50|||||||||5
1731601620000|2024-11-14 16:27:00|||||||||2
1731601630000|2024-11-14 16:27:10|||||||||3
1731601640000|2024-11-14 16:27:20|||||||||1
1731601650000|2024-11-14 16:27:30|||||||||8
1731601660000|2024-11-14 16:27:40|||||||||13
1731601670000|2024-11-14 16:27:50|||||||||1
1731601680000|2024-11-14 16:28:00|||||||||2
1731601700000|2024-11-14 16:28:20|||||||||5
1731601710000|2024-11-14 16:28:30|||||||||5
1731601720000|2024-11-14 16:28:40|||||||||2
1731601730000|2024-11-14 16:28:50|||||||||2
1731601740000|2024-11-14 16:29:00|||||||||4
1731601750000|2024-11-14 16:29:10|||||||||3
1731601760000|2024-11-14 16:29:20|||||||||9
1731601770000|2024-11-14 16:29:30|||||||||55
1731601780000|2024-11-14 16:29:40|||||||||3
1731601790000|2024-11-14 16:29:50|||||||||1
1731601800000|2024-11-14 16:30:00|||||||||3
1731601810000|2024-11-14 16:30:10|||||||||2
1731601820000|2024-11-14 16:30:20|||||||||5
1731601830000|2024-11-14 16:30:30|||||||||2
1731601840000|2024-11-14 16:30:40|||||||||18
1731601850000|2024-11-14 16:30:50|||||||||14
1731601860000|2024-11-14 16:31:00|||||||||9
1731601870000|2024-11-14 16:31:10|||||||||2
1731601880000|2024-11-14 16:31:20|||||||||3
1731601890000|2024-11-14 16:31:30|||||||||4
1731601910000|2024-11-14 16:31:50|||||||||2
1731601920000|2024-11-14 16:32:00|||||||||2
1731601930000|2024-11-14 16:32:10|||||||||3
1731601940000|2024-11-14 16:32:20|||||||||8
1731601970000|2024-11-14 16:32:50|||||||||2
1731602000000|2024-11-14 16:33:20|||||||||2
1731602010000|2024-11-14 16:33:30|||||||||1
1731602030000|2024-11-14 16:33:50|||||||||3
1731602040000|2024-11-14 16:34:00|||||||||3
1731602050000|2024-11-14 16:34:10|||||||||2
1731602060000|2024-11-14 16:34:20|||||||||1
1731602070000|2024-11-14 16:34:30|||||||||4
1731602080000|2024-11-14 16:34:40|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|33
1731602090000|2024-11-14 16:34:50|||||||||11
1731602100000|2024-11-14 16:35:00|||||||||3
1731602110000|2024-11-14 16:35:10|||||||||6
1731602130000|2024-11-14 16:35:30|||||||||3
1731602140000|2024-11-14 16:35:40|||||||||4
1731602150000|2024-11-14 16:35:50|||||||||4
1731602160000|2024-11-14 16:36:00|||||||||4
1731602170000|2024-11-14 16:36:10|||||||||2
1731602190000|2024-11-14 16:36:30|||||||||11
1731602200000|2024-11-14 16:36:40|||||||||3
1731602210000|2024-11-14 16:36:50|||||||||1
1731602220000|2024-11-14 16:37:00|||||||||2
1731602230000|2024-11-14 16:37:10|||||||||3
1731602240000|2024-11-14 16:37:20|||||||||2
1731602260000|2024-11-14 16:37:40|||||||||2
1731602290000|2024-11-14 16:38:10|||||||||3
1731602300000|2024-11-14 16:38:20|||||||||2
1731602310000|2024-11-14 16:38:30|||||||||3
1731602330000|2024-11-14 16:38:50|||||||||1
1731602340000|2024-11-14 16:39:00|||||||||8
1731602350000|2024-11-14 16:39:10|||||||||14
1731602360000|2024-11-14 16:39:20|||||||||8
1731602370000|2024-11-14 16:39:30|||||||||6
1731602380000|2024-11-14 16:39:40|||||||||29
1731602390000|2024-11-14 16:39:50|||||||||148
1731602400000|2024-11-14 16:40:00|||||||||8
1731602410000|2024-11-14 16:40:10|||||||||6
1731602420000|2024-11-14 16:40:20|||||||||61
1731602430000|2024-11-14 16:40:30|||||||||3
1731602440000|2024-11-14 16:40:40|||||||||1
1731602450000|2024-11-14 16:40:50|||||||||1
1731602460000|2024-11-14 16:41:00|||||||||2
1731602470000|2024-11-14 16:41:10|||||||||2
1731602500000|2024-11-14 16:41:40|||||||||2
1731602510000|2024-11-14 16:41:50|||||||||1
1731602530000|2024-11-14 16:42:10|||||||||2
1731602550000|2024-11-14 16:42:30|||||||||6
1731602560000|2024-11-14 16:42:40|||||||||5
1731602570000|2024-11-14 16:42:50|||||||||97
1731602580000|2024-11-14 16:43:00|||||||||13
1731602590000|2024-11-14 16:43:10|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|4
1731602600000|2024-11-14 16:43:20|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|70
1731602620000|2024-11-14 16:43:40|||||||||3
1731602640000|2024-11-14 16:44:00|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|96
1731602650000|2024-11-14 16:44:10|||||||||39
1731602660000|2024-11-14 16:44:20|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|2
1731602680000|2024-11-14 16:44:40|||||||||1
1731602690000|2024-11-14 16:44:50|||||||||1
1731602750000|2024-11-14 16:45:50|||||||||2
1731602760000|2024-11-14 16:46:00|||||||||2
1731602770000|2024-11-14 16:46:10|||||||||5
1731602780000|2024-11-14 16:46:20|||||||||2
1731602790000|2024-11-14 16:46:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|117
1731602800000|2024-11-14 16:46:40|||||||||1
1731602810000|2024-11-14 16:46:50|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|5
1731602820000|2024-11-14 16:47:00|||||||||8
1731602830000|2024-11-14 16:47:10|||||||||5
1731602840000|2024-11-14 16:47:20|||||||||3
1731602860000|2024-11-14 16:47:40|15.3|15.14|15.3|15.14|15.31|15.15|15.3|15.14|5
1731602870000|2024-11-14 16:47:50|||||||||10
1731602880000|2024-11-14 16:48:00|||||||||3
1731602890000|2024-11-14 16:48:10|||||||||1
1731602900000|2024-11-14 16:48:20|||||||||10
1731602910000|2024-11-14 16:48:30|||||||||2
1731602930000|2024-11-14 16:48:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|6
1731602940000|2024-11-14 16:49:00|||||||||1
1731602970000|2024-11-14 16:49:30|||||||||8
1731602980000|2024-11-14 16:49:40|||||||||2
1731602990000|2024-11-14 16:49:50|||||||||1
1731603000000|2024-11-14 16:50:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|11
1731603010000|2024-11-14 16:50:10|||||||||3
1731603020000|2024-11-14 16:50:20|||||||||2
1731603040000|2024-11-14 16:50:40|||||||||2
1731603060000|2024-11-14 16:51:00|||||||||1
1731603130000|2024-11-14 16:52:10|||||||||6
1731603140000|2024-11-14 16:52:20|||||||||43
1731603160000|2024-11-14 16:52:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|118
1731603170000|2024-11-14 16:52:50|||||||||13
1731603190000|2024-11-14 16:53:10|||||||||3
1731603210000|2024-11-14 16:53:30|||||||||1
1731603220000|2024-11-14 16:53:40|||||||||2
1731603230000|2024-11-14 16:53:50|||||||||1
1731603240000|2024-11-14 16:54:00|||||||||1
1731603250000|2024-11-14 16:54:10|||||||||5
1731603270000|2024-11-14 16:54:30|||||||||3
1731603280000|2024-11-14 16:54:40|||||||||4
1731603310000|2024-11-14 16:55:10|||||||||3
1731603330000|2024-11-14 16:55:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|72
1731603340000|2024-11-14 16:55:40|||||||||29
1731603350000|2024-11-14 16:55:50|||||||||6
1731603360000|2024-11-14 16:56:00|||||||||6
1731603370000|2024-11-14 16:56:10|||||||||4
1731603380000|2024-11-14 16:56:20|||||||||7
1731603390000|2024-11-14 16:56:30|15.35|15.19|15.35|15.19|15.4|15.24|15.35|15.19|197
1731603420000|2024-11-14 16:57:00|||||||||14
1731603430000|2024-11-14 16:57:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|27
1731603450000|2024-11-14 16:57:30|||||||||2
1731603490000|2024-11-14 16:58:10|||||||||2
1731603500000|2024-11-14 16:58:20|||||||||2
1731603530000|2024-11-14 16:58:50|||||||||3
1731603550000|2024-11-14 16:59:10|||||||||1
1731603560000|2024-11-14 16:59:20|||||||||4
1731603590000|2024-11-14 16:59:50|||||||||12
1731603620000|2024-11-14 17:00:20|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|132
1731603630000|2024-11-14 17:00:30|||||||||19
1731603640000|2024-11-14 17:00:40|||||||||4
1731603650000|2024-11-14 17:00:50|||||||||2
1731603660000|2024-11-14 17:01:00|||||||||4
1731603670000|2024-11-14 17:01:10|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|7
1731603680000|2024-11-14 17:01:20|||||||||8
1731603690000|2024-11-14 17:01:30|||||||||3
1731603700000|2024-11-14 17:01:40|||||||||2
1731603710000|2024-11-14 17:01:50|||||||||2
1731603720000|2024-11-14 17:02:00|||||||||1
1731603730000|2024-11-14 17:02:10|||||||||2
1731603740000|2024-11-14 17:02:20|||||||||5
1731603750000|2024-11-14 17:02:30|||||||||2
1731603760000|2024-11-14 17:02:40|||||||||8
1731603770000|2024-11-14 17:02:50|||||||||1
1731603780000|2024-11-14 17:03:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|6
1731603790000|2024-11-14 17:03:10|||||||||9
1731603800000|2024-11-14 17:03:20|||||||||5
1731603810000|2024-11-14 17:03:30|||||||||3
1731603820000|2024-11-14 17:03:40|||||||||24
1731603830000|2024-11-14 17:03:50|||||||||23
1731603840000|2024-11-14 17:04:00|||||||||3
1731603850000|2024-11-14 17:04:10|||||||||5
1731603860000|2024-11-14 17:04:20|||||||||1
1731603870000|2024-11-14 17:04:30|||||||||1
1731603880000|2024-11-14 17:04:40|||||||||21
1731603890000|2024-11-14 17:04:50|||||||||2
1731603900000|2024-11-14 17:05:00|||||||||2
1731603910000|2024-11-14 17:05:10|||||||||2
1731603920000|2024-11-14 17:05:20|||||||||4
1731603930000|2024-11-14 17:05:30|||||||||28
1731603940000|2024-11-14 17:05:40|||||||||7
1731603950000|2024-11-14 17:05:50|||||||||3
1731603960000|2024-11-14 17:06:00|||||||||1
1731603970000|2024-11-14 17:06:10|||||||||1
1731603980000|2024-11-14 17:06:20|||||||||2
1731603990000|2024-11-14 17:06:30|||||||||3
1731604010000|2024-11-14 17:06:50|||||||||3
1731604020000|2024-11-14 17:07:00|||||||||1
1731604030000|2024-11-14 17:07:10|||||||||12
1731604040000|2024-11-14 17:07:20|||||||||2
1731604050000|2024-11-14 17:07:30|||||||||4
1731604060000|2024-11-14 17:07:40|||||||||1
1731604070000|2024-11-14 17:07:50|||||||||9
1731604080000|2024-11-14 17:08:00|||||||||42
1731604090000|2024-11-14 17:08:10|||||||||3
1731604100000|2024-11-14 17:08:20|15.36|15.2|15.35|15.19|15.36|15.2|15.35|15.19|5
1731604110000|2024-11-14 17:08:30|||||||||5
1731604120000|2024-11-14 17:08:40|||||||||5
1731604130000|2024-11-14 17:08:50|||||||||1
1731604150000|2024-11-14 17:09:10|||||||||1
1731604160000|2024-11-14 17:09:20|||||||||3
1731604170000|2024-11-14 17:09:30|||||||||1
1731604190000|2024-11-14 17:09:50|||||||||1
1731604200000|2024-11-14 17:10:00|||||||||19
1731604210000|2024-11-14 17:10:10|||||||||2
1731604220000|2024-11-14 17:10:20|||||||||2
1731604230000|2024-11-14 17:10:30|||||||||1
1731604240000|2024-11-14 17:10:40|||||||||28
1731604250000|2024-11-14 17:10:50|||||||||4
1731604260000|2024-11-14 17:11:00|||||||||2
1731604280000|2024-11-14 17:11:20|||||||||4
1731604290000|2024-11-14 17:11:30|||||||||13
1731604310000|2024-11-14 17:11:50|||||||||1
1731604320000|2024-11-14 17:12:00|||||||||2
1731604330000|2024-11-14 17:12:10|||||||||1
1731604340000|2024-11-14 17:12:20|||||||||1
1731604350000|2024-11-14 17:12:30|||||||||2
1731604360000|2024-11-14 17:12:40|||||||||8
1731604370000|2024-11-14 17:12:50|||||||||1
1731604380000|2024-11-14 17:13:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|54
1731604390000|2024-11-14 17:13:10|||||||||32
1731604400000|2024-11-14 17:13:20|||||||||5
1731604410000|2024-11-14 17:13:30|||||||||3
1731604420000|2024-11-14 17:13:40|||||||||2
1731604430000|2024-11-14 17:13:50|||||||||13
1731604440000|2024-11-14 17:14:00|||||||||4
1731604450000|2024-11-14 17:14:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|25
1731604460000|2024-11-14 17:14:20|||||||||1
1731604470000|2024-11-14 17:14:30|||||||||1
1731604490000|2024-11-14 17:14:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|153
1731604500000|2024-11-14 17:15:00|15.35|15.19|15.35|15.19|15.4|15.24|15.35|15.19|58
1731604510000|2024-11-14 17:15:10|15.37|15.21|15.4|15.24|15.4|15.24|15.37|15.21|4
1731604520000|2024-11-14 17:15:20|||||||||3
1731604530000|2024-11-14 17:15:30|||||||||3
1731604550000|2024-11-14 17:15:50|||||||||1
1731604560000|2024-11-14 17:16:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|8
1731604570000|2024-11-14 17:16:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|6
1731604580000|2024-11-14 17:16:20|||||||||28
1731604590000|2024-11-14 17:16:30|||||||||2
1731604600000|2024-11-14 17:16:40|15.45|15.29|15.4|15.24|15.45|15.29|15.4|15.24|82
1731604630000|2024-11-14 17:17:10|||||||||5
1731604660000|2024-11-14 17:17:40|||||||||1
1731604680000|2024-11-14 17:18:00|||||||||3
1731604710000|2024-11-14 17:18:30|||||||||2
1731604720000|2024-11-14 17:18:40|||||||||6
1731604730000|2024-11-14 17:18:50|||||||||2
1731604740000|2024-11-14 17:19:00|||||||||5
1731604800000|2024-11-14 17:20:00|||||||||2
1731604810000|2024-11-14 17:20:10|||||||||3
1731604820000|2024-11-14 17:20:20|||||||||2
1731604830000|2024-11-14 17:20:30|||||||||2
1731604840000|2024-11-14 17:20:40|||||||||5
1731604850000|2024-11-14 17:20:50|||||||||3
1731604860000|2024-11-14 17:21:00|||||||||3
1731604890000|2024-11-14 17:21:30|||||||||1
1731604900000|2024-11-14 17:21:40|||||||||1
1731604910000|2024-11-14 17:21:50|15.45|15.29|15.4|15.24|15.45|15.29|15.4|15.24|15
1731604920000|2024-11-14 17:22:00|||||||||13
1731604940000|2024-11-14 17:22:20|||||||||1
1731604950000|2024-11-14 17:22:30|||||||||7
1731604960000|2024-11-14 17:22:40|||||||||3
1731604970000|2024-11-14 17:22:50|||||||||1
1731604980000|2024-11-14 17:23:00|||||||||24
1731604990000|2024-11-14 17:23:10|||||||||1
1731605000000|2024-11-14 17:23:20|||||||||3
1731605010000|2024-11-14 17:23:30|||||||||1
1731605020000|2024-11-14 17:23:40|||||||||13
1731605030000|2024-11-14 17:23:50|||||||||1
1731605040000|2024-11-14 17:24:00|||||||||2
1731605050000|2024-11-14 17:24:10|||||||||1
1731605070000|2024-11-14 17:24:30|||||||||5
1731605080000|2024-11-14 17:24:40|||||||||2
1731605090000|2024-11-14 17:24:50|||||||||116
1731605100000|2024-11-14 17:25:00|||||||||6
1731605110000|2024-11-14 17:25:10|||||||||2
1731605120000|2024-11-14 17:25:20|||||||||5
1731605130000|2024-11-14 17:25:30|||||||||3
1731605150000|2024-11-14 17:25:50|||||||||9
1731605160000|2024-11-14 17:26:00|||||||||5
1731605170000|2024-11-14 17:26:10|||||||||6
1731605180000|2024-11-14 17:26:20|||||||||3
1731605190000|2024-11-14 17:26:30|||||||||7
1731605200000|2024-11-14 17:26:40|||||||||6
1731605210000|2024-11-14 17:26:50|||||||||109
1731605220000|2024-11-14 17:27:00|||||||||2
1731605230000|2024-11-14 17:27:10|||||||||7
1731605240000|2024-11-14 17:27:20|||||||||1
1731605250000|2024-11-14 17:27:30|||||||||1
1731605280000|2024-11-14 17:28:00|||||||||2
1731605290000|2024-11-14 17:28:10|||||||||2
1731605300000|2024-11-14 17:28:20|||||||||53
1731605310000|2024-11-14 17:28:30|||||||||10
1731605320000|2024-11-14 17:28:40|||||||||6
1731605330000|2024-11-14 17:28:50|||||||||2
1731605340000|2024-11-14 17:29:00|||||||||2
1731605350000|2024-11-14 17:29:10|||||||||4
1731605360000|2024-11-14 17:29:20|||||||||4
1731605370000|2024-11-14 17:29:30|||||||||4
1731605380000|2024-11-14 17:29:40|||||||||1
1731605390000|2024-11-14 17:29:50|||||||||6
1731605400000|2024-11-14 17:30:00|||||||||6
1731605410000|2024-11-14 17:30:10|||||||||6
1731605420000|2024-11-14 17:30:20|||||||||1
1731605430000|2024-11-14 17:30:30|||||||||5
1731605450000|2024-11-14 17:30:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|11
1731605470000|2024-11-14 17:31:10|15.46|15.3|15.5|15.34|15.5|15.34|15.46|15.3|290
1731605480000|2024-11-14 17:31:20|||||||||34
1731605490000|2024-11-14 17:31:30|||||||||2
1731605500000|2024-11-14 17:31:40|||||||||1
1731605520000|2024-11-14 17:32:00|||||||||158
1731605530000|2024-11-14 17:32:10|||||||||63
1731605540000|2024-11-14 17:32:20|||||||||3
1731605550000|2024-11-14 17:32:30|||||||||5
1731605560000|2024-11-14 17:32:40|||||||||15
1731605570000|2024-11-14 17:32:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|2
1731605580000|2024-11-14 17:33:00|||||||||41
1731605590000|2024-11-14 17:33:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|16
1731605600000|2024-11-14 17:33:20|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|26
1731605610000|2024-11-14 17:33:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|5
1731605620000|2024-11-14 17:33:40|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|10
1731605630000|2024-11-14 17:33:50|||||||||3
1731605640000|2024-11-14 17:34:00|||||||||2
1731605650000|2024-11-14 17:34:10|||||||||6
1731605660000|2024-11-14 17:34:20|||||||||5
1731605680000|2024-11-14 17:34:40|||||||||1
1731605690000|2024-11-14 17:34:50|15.4|15.24|15.45|15.29|15.45|15.29|15.4|15.24|200
1731605700000|2024-11-14 17:35:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|38
1731605710000|2024-11-14 17:35:10|||||||||5
1731605720000|2024-11-14 17:35:20|||||||||2
1731605730000|2024-11-14 17:35:30|||||||||4
1731605740000|2024-11-14 17:35:40|||||||||6
1731605750000|2024-11-14 17:35:50|||||||||3
1731605760000|2024-11-14 17:36:00|||||||||12
1731605770000|2024-11-14 17:36:10|||||||||4
1731605780000|2024-11-14 17:36:20|||||||||7
1731605790000|2024-11-14 17:36:30|||||||||44
1731605800000|2024-11-14 17:36:40|||||||||2
1731605810000|2024-11-14 17:36:50|||||||||11
1731605820000|2024-11-14 17:37:00|||||||||1
1731605830000|2024-11-14 17:37:10|||||||||4
1731605850000|2024-11-14 17:37:30|||||||||4
1731605860000|2024-11-14 17:37:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|68
1731605870000|2024-11-14 17:37:50|||||||||8
1731605880000|2024-11-14 17:38:00|||||||||62
1731605900000|2024-11-14 17:38:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|214
1731605910000|2024-11-14 17:38:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|10
1731605930000|2024-11-14 17:38:50|||||||||2
1731605940000|2024-11-14 17:39:00|||||||||1
1731605960000|2024-11-14 17:39:20|||||||||9
1731605970000|2024-11-14 17:39:30|||||||||24
1731605980000|2024-11-14 17:39:40|||||||||54
1731605990000|2024-11-14 17:39:50|||||||||11
1731606000000|2024-11-14 17:40:00|||||||||2
1731606020000|2024-11-14 17:40:20|||||||||3
1731606030000|2024-11-14 17:40:30|||||||||2
1731606040000|2024-11-14 17:40:40|||||||||2
1731606050000|2024-11-14 17:40:50|||||||||4
1731606060000|2024-11-14 17:41:00|||||||||2
1731606070000|2024-11-14 17:41:10|||||||||7
1731606080000|2024-11-14 17:41:20|||||||||19
1731606100000|2024-11-14 17:41:40|||||||||5
1731606110000|2024-11-14 17:41:50|||||||||1
1731606120000|2024-11-14 17:42:00|||||||||3
1731606130000|2024-11-14 17:42:10|||||||||10
1731606140000|2024-11-14 17:42:20|||||||||25
1731606160000|2024-11-14 17:42:40|||||||||3
1731606170000|2024-11-14 17:42:50|||||||||1
1731606180000|2024-11-14 17:43:00|||||||||3
1731606200000|2024-11-14 17:43:20|||||||||19
1731606210000|2024-11-14 17:43:30|||||||||1
1731606220000|2024-11-14 17:43:40|||||||||4
1731606240000|2024-11-14 17:44:00|||||||||2
1731606250000|2024-11-14 17:44:10|||||||||2
1731606260000|2024-11-14 17:44:20|||||||||3
1731606270000|2024-11-14 17:44:30|||||||||5
1731606280000|2024-11-14 17:44:40|||||||||1
1731606290000|2024-11-14 17:44:50|||||||||3
1731606320000|2024-11-14 17:45:20|||||||||3
1731606340000|2024-11-14 17:45:40|||||||||26
1731606350000|2024-11-14 17:45:50|||||||||2
1731606370000|2024-11-14 17:46:10|||||||||2
1731606380000|2024-11-14 17:46:20|||||||||2
1731606390000|2024-11-14 17:46:30|||||||||1
1731606420000|2024-11-14 17:47:00|15.36|15.2|15.35|15.19|15.36|15.2|15.35|15.19|3
1731606430000|2024-11-14 17:47:10|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|0
1731606440000|2024-11-14 17:47:20|||||||||7
1731606450000|2024-11-14 17:47:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|25
1731606460000|2024-11-14 17:47:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|12
1731606480000|2024-11-14 17:48:00|||||||||12
1731606490000|2024-11-14 17:48:10|||||||||3
1731606510000|2024-11-14 17:48:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|4
1731606520000|2024-11-14 17:48:40|||||||||1
1731606530000|2024-11-14 17:48:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|1
1731606540000|2024-11-14 17:49:00|||||||||32
1731606550000|2024-11-14 17:49:10|15.46|15.3|15.46|15.3|15.46|15.3|15.45|15.29|14
1731606560000|2024-11-14 17:49:20|15.51|15.35|15.51|15.35|15.51|15.35|15.46|15.3|67
1731606570000|2024-11-14 17:49:30|||||||||21
1731606580000|2024-11-14 17:49:40|||||||||54
1731606600000|2024-11-14 17:50:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|25
1731606610000|2024-11-14 17:50:10|||||||||3
1731606620000|2024-11-14 17:50:20|||||||||1
1731606630000|2024-11-14 17:50:30|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|9
1731606660000|2024-11-14 17:51:00|||||||||18
1731606670000|2024-11-14 17:51:10|||||||||10
1731606680000|2024-11-14 17:51:20|||||||||10
1731606690000|2024-11-14 17:51:30|||||||||2
1731606700000|2024-11-14 17:51:40|||||||||8
1731606710000|2024-11-14 17:51:50|||||||||4
1731606730000|2024-11-14 17:52:10|||||||||5
1731606740000|2024-11-14 17:52:20|||||||||14
1731606750000|2024-11-14 17:52:30|||||||||13
1731606760000|2024-11-14 17:52:40|||||||||5
1731606770000|2024-11-14 17:52:50|||||||||122
1731606780000|2024-11-14 17:53:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|17
1731606790000|2024-11-14 17:53:10|||||||||1
1731606800000|2024-11-14 17:53:20|||||||||3
1731606810000|2024-11-14 17:53:30|||||||||5
1731606820000|2024-11-14 17:53:40|||||||||4
1731606830000|2024-11-14 17:53:50|||||||||8
1731606840000|2024-11-14 17:54:00|||||||||4
1731606850000|2024-11-14 17:54:10|15.4|15.24|15.36|15.2|15.4|15.24|15.36|15.2|21
1731606860000|2024-11-14 17:54:20|||||||||27
1731606870000|2024-11-14 17:54:30|||||||||4
1731606880000|2024-11-14 17:54:40|||||||||10
1731606890000|2024-11-14 17:54:50|||||||||1
1731606900000|2024-11-14 17:55:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|82
1731606930000|2024-11-14 17:55:30|||||||||9
1731606940000|2024-11-14 17:55:40|||||||||6
1731606950000|2024-11-14 17:55:50|||||||||14
1731606960000|2024-11-14 17:56:00|||||||||3
1731606970000|2024-11-14 17:56:10|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|40
1731606990000|2024-11-14 17:56:30|||||||||3
1731607020000|2024-11-14 17:57:00|||||||||12
1731607030000|2024-11-14 17:57:10|||||||||4
1731607040000|2024-11-14 17:57:20|||||||||21
1731607050000|2024-11-14 17:57:30|||||||||12
1731607060000|2024-11-14 17:57:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|53
1731607080000|2024-11-14 17:58:00|||||||||4
1731607100000|2024-11-14 17:58:20|||||||||7
1731607110000|2024-11-14 17:58:30|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|22
1731607120000|2024-11-14 17:58:40|||||||||21
1731607130000|2024-11-14 17:58:50|||||||||30
1731607140000|2024-11-14 17:59:00|||||||||18
1731607180000|2024-11-14 17:59:40|||||||||8
1731607190000|2024-11-14 17:59:50|||||||||12
1731607200000|2024-11-14 18:00:00|||||||||6
1731607240000|2024-11-14 18:00:40|||||||||3
1731607250000|2024-11-14 18:00:50|||||||||41
1731607270000|2024-11-14 18:01:10|||||||||1
1731607280000|2024-11-14 18:01:20|||||||||2
1731607290000|2024-11-14 18:01:30|||||||||1
1731607300000|2024-11-14 18:01:40|||||||||11
1731607310000|2024-11-14 18:01:50|||||||||2
1731607320000|2024-11-14 18:02:00|||||||||11
1731607330000|2024-11-14 18:02:10|||||||||16
1731607340000|2024-11-14 18:02:20|||||||||38
1731607350000|2024-11-14 18:02:30|||||||||1
1731607370000|2024-11-14 18:02:50|||||||||2
1731607380000|2024-11-14 18:03:00|||||||||27
1731607420000|2024-11-14 18:03:40|||||||||31
1731607430000|2024-11-14 18:03:50|||||||||3
1731607450000|2024-11-14 18:04:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|183
1731607460000|2024-11-14 18:04:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|48
1731607470000|2024-11-14 18:04:30|||||||||1
1731607480000|2024-11-14 18:04:40|||||||||3
1731607500000|2024-11-14 18:05:00|||||||||3
1731607520000|2024-11-14 18:05:20|||||||||7
1731607530000|2024-11-14 18:05:30|||||||||3
1731607540000|2024-11-14 18:05:40|||||||||3
1731607550000|2024-11-14 18:05:50|||||||||2
1731607570000|2024-11-14 18:06:10|||||||||1
1731607580000|2024-11-14 18:06:20|||||||||3
1731607590000|2024-11-14 18:06:30|||||||||2
1731607600000|2024-11-14 18:06:40|||||||||3
1731607610000|2024-11-14 18:06:50|||||||||3
1731607630000|2024-11-14 18:07:10|||||||||6
1731607640000|2024-11-14 18:07:20|||||||||1
1731607650000|2024-11-14 18:07:30|||||||||6
1731607660000|2024-11-14 18:07:40|||||||||5
1731607670000|2024-11-14 18:07:50|||||||||4
1731607690000|2024-11-14 18:08:10|||||||||5
1731607700000|2024-11-14 18:08:20|||||||||1
1731607710000|2024-11-14 18:08:30|||||||||3
1731607720000|2024-11-14 18:08:40|||||||||2
1731607730000|2024-11-14 18:08:50|||||||||4
1731607750000|2024-11-14 18:09:10|||||||||2
1731607760000|2024-11-14 18:09:20|||||||||2
1731607770000|2024-11-14 18:09:30|||||||||3
1731607780000|2024-11-14 18:09:40|||||||||3
1731607790000|2024-11-14 18:09:50|||||||||5
1731607800000|2024-11-14 18:10:00|||||||||11
1731607810000|2024-11-14 18:10:10|15.3|15.14|15.26|15.1|15.3|15.14|15.26|15.1|91
1731607820000|2024-11-14 18:10:20|||||||||6
1731607830000|2024-11-14 18:10:30|||||||||16
1731607840000|2024-11-14 18:10:40|||||||||3
1731607850000|2024-11-14 18:10:50|||||||||5
1731607860000|2024-11-14 18:11:00|||||||||7
1731607870000|2024-11-14 18:11:10|15.3|15.14|15.26|15.1|15.31|15.15|15.26|15.1|102
1731607880000|2024-11-14 18:11:20|||||||||12
1731607890000|2024-11-14 18:11:30|||||||||1
1731607900000|2024-11-14 18:11:40|||||||||3
1731607910000|2024-11-14 18:11:50|||||||||4
1731607940000|2024-11-14 18:12:20|||||||||1
1731607950000|2024-11-14 18:12:30|||||||||2
1731607960000|2024-11-14 18:12:40|||||||||6
1731607970000|2024-11-14 18:12:50|||||||||2
1731607990000|2024-11-14 18:13:10|||||||||1
1731608000000|2024-11-14 18:13:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|39
1731608010000|2024-11-14 18:13:30|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|6
1731608030000|2024-11-14 18:13:50|||||||||4
1731608040000|2024-11-14 18:14:00|||||||||2
1731608070000|2024-11-14 18:14:30|||||||||7
1731608080000|2024-11-14 18:14:40|||||||||3
1731608090000|2024-11-14 18:14:50|||||||||8
1731608100000|2024-11-14 18:15:00|||||||||11
1731608110000|2024-11-14 18:15:10|15.25|15.09|15.26|15.1|15.26|15.1|15.25|15.09|1
1731608120000|2024-11-14 18:15:20|||||||||2
1731608130000|2024-11-14 18:15:30|||||||||1
1731608140000|2024-11-14 18:15:40|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|5
1731608150000|2024-11-14 18:15:50|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|2
1731608160000|2024-11-14 18:16:00|||||||||27
1731608180000|2024-11-14 18:16:20|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|2
1731608200000|2024-11-14 18:16:40|||||||||2
1731608210000|2024-11-14 18:16:50|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|2
1731608220000|2024-11-14 18:17:00|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|3
1731608230000|2024-11-14 18:17:10|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|0
1731608240000|2024-11-14 18:17:20|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1731608250000|2024-11-14 18:17:30|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|11
1731608270000|2024-11-14 18:17:50|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|47
1731608300000|2024-11-14 18:18:20|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|3
1731608330000|2024-11-14 18:18:50|||||||||4
1731608340000|2024-11-14 18:19:00|||||||||3
1731608360000|2024-11-14 18:19:20|15.26|15.1|15.25|15.09|15.26|15.1|15.25|15.09|4
1731608380000|2024-11-14 18:19:40|||||||||3
1731608410000|2024-11-14 18:20:10|||||||||1
1731608420000|2024-11-14 18:20:20|||||||||1
1731608430000|2024-11-14 18:20:30|||||||||2
1731608440000|2024-11-14 18:20:40|||||||||1
1731608450000|2024-11-14 18:20:50|||||||||1
1731608460000|2024-11-14 18:21:00|||||||||10
1731608470000|2024-11-14 18:21:10|||||||||2
1731608480000|2024-11-14 18:21:20|||||||||2
1731608510000|2024-11-14 18:21:50|||||||||4
1731608520000|2024-11-14 18:22:00|||||||||2
1731608540000|2024-11-14 18:22:20|||||||||1
1731608580000|2024-11-14 18:23:00|||||||||2
1731608600000|2024-11-14 18:23:20|||||||||3
1731608610000|2024-11-14 18:23:30|||||||||1
1731608620000|2024-11-14 18:23:40|||||||||1
1731608630000|2024-11-14 18:23:50|||||||||3
1731608640000|2024-11-14 18:24:00|||||||||1
1731608650000|2024-11-14 18:24:10|||||||||2
1731608670000|2024-11-14 18:24:30|||||||||10
1731608690000|2024-11-14 18:24:50|||||||||3
1731608700000|2024-11-14 18:25:00|||||||||2
1731608720000|2024-11-14 18:25:20|||||||||5
1731608730000|2024-11-14 18:25:30|||||||||2
1731608740000|2024-11-14 18:25:40|15.21|15.05|15.21|15.05|15.21|15.05|15.21|15.05|75
1731608750000|2024-11-14 18:25:50|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|13
1731608760000|2024-11-14 18:26:00|||||||||1
1731608780000|2024-11-14 18:26:20|15.21|15.05|15.2|15.04|15.21|15.05|15.2|15.04|10
1731608790000|2024-11-14 18:26:30|15.21|15.05|15.2|15.04|15.21|15.05|15.2|15.04|245
1731608810000|2024-11-14 18:26:50|||||||||2
1731608830000|2024-11-14 18:27:10|15.21|15.05|15.21|15.05|15.21|15.05|15.21|15.05|42
1731608840000|2024-11-14 18:27:20|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|0
1731608850000|2024-11-14 18:27:30|15.21|15.05|15.21|15.05|15.21|15.05|15.21|15.05|0
1731608860000|2024-11-14 18:27:40|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|3
1731608870000|2024-11-14 18:27:50|||||||||10
1731608880000|2024-11-14 18:28:00|||||||||1
1731608910000|2024-11-14 18:28:30|||||||||2
1731608930000|2024-11-14 18:28:50|||||||||1
1731608950000|2024-11-14 18:29:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|59
1731608970000|2024-11-14 18:29:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|3
1731608980000|2024-11-14 18:29:40|||||||||2
1731609000000|2024-11-14 18:30:00|||||||||11
1731609010000|2024-11-14 18:30:10|||||||||5
1731609040000|2024-11-14 18:30:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|1
1731609050000|2024-11-14 18:30:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|3
1731609060000|2024-11-14 18:31:00|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|0
1731609070000|2024-11-14 18:31:10|||||||||3
1731609080000|2024-11-14 18:31:20|||||||||8
1731609090000|2024-11-14 18:31:30|||||||||1
1731609100000|2024-11-14 18:31:40|||||||||5
1731609110000|2024-11-14 18:31:50|||||||||1
1731609120000|2024-11-14 18:32:00|15.31|15.15|15.31|15.15|15.31|15.15|15.3|15.14|0
1731609130000|2024-11-14 18:32:10|||||||||1
1731609140000|2024-11-14 18:32:20|||||||||1
1731609150000|2024-11-14 18:32:30|||||||||1
1731609170000|2024-11-14 18:32:50|||||||||4
1731609200000|2024-11-14 18:33:20|||||||||1
1731609230000|2024-11-14 18:33:50|||||||||2
1731609250000|2024-11-14 18:34:10|||||||||1
1731609260000|2024-11-14 18:34:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|3
1731609270000|2024-11-14 18:34:30|||||||||1
1731609280000|2024-11-14 18:34:40|||||||||10
1731609290000|2024-11-14 18:34:50|15.31|15.15|15.31|15.15|15.31|15.15|15.3|15.14|8
1731609300000|2024-11-14 18:35:00|||||||||3
1731609310000|2024-11-14 18:35:10|||||||||2
1731609320000|2024-11-14 18:35:20|||||||||2
1731609330000|2024-11-14 18:35:30|||||||||2
1731609340000|2024-11-14 18:35:40|||||||||1
1731609350000|2024-11-14 18:35:50|||||||||4
1731609360000|2024-11-14 18:36:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|1
1731609370000|2024-11-14 18:36:10|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|0
1731609380000|2024-11-14 18:36:20|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|2
1731609390000|2024-11-14 18:36:30|||||||||1
1731609410000|2024-11-14 18:36:50|||||||||53
1731609420000|2024-11-14 18:37:00|||||||||2
1731609440000|2024-11-14 18:37:20|||||||||2
1731609450000|2024-11-14 18:37:30|||||||||1
1731609470000|2024-11-14 18:37:50|||||||||3
1731609480000|2024-11-14 18:38:00|||||||||1
1731609490000|2024-11-14 18:38:10|||||||||10
1731609500000|2024-11-14 18:38:20|||||||||3
1731609510000|2024-11-14 18:38:30|||||||||3
1731609530000|2024-11-14 18:38:50|||||||||2
1731609540000|2024-11-14 18:39:00|||||||||1
1731609570000|2024-11-14 18:39:30|||||||||2
1731609580000|2024-11-14 18:39:40|||||||||2
1731609590000|2024-11-14 18:39:50|||||||||2
1731609600000|2024-11-14 18:40:00|||||||||2
1731609610000|2024-11-14 18:40:10|||||||||1
1731609630000|2024-11-14 18:40:30|||||||||3
1731609640000|2024-11-14 18:40:40|||||||||1
1731609650000|2024-11-14 18:40:50|||||||||3
1731609660000|2024-11-14 18:41:00|||||||||1
1731609670000|2024-11-14 18:41:10|||||||||2
1731609680000|2024-11-14 18:41:20|||||||||18
1731609690000|2024-11-14 18:41:30|||||||||9
1731609700000|2024-11-14 18:41:40|||||||||3
1731609710000|2024-11-14 18:41:50|||||||||2
1731609720000|2024-11-14 18:42:00|||||||||1
1731609730000|2024-11-14 18:42:10|||||||||3
1731609740000|2024-11-14 18:42:20|||||||||4
1731609750000|2024-11-14 18:42:30|||||||||3
1731609760000|2024-11-14 18:42:40|||||||||2
1731609770000|2024-11-14 18:42:50|||||||||3
1731609780000|2024-11-14 18:43:00|||||||||39
1731609790000|2024-11-14 18:43:10|15.27|15.11|15.31|15.15|15.31|15.15|15.27|15.11|98
1731609800000|2024-11-14 18:43:20|||||||||2
1731609810000|2024-11-14 18:43:30|||||||||4
1731609820000|2024-11-14 18:43:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|3
1731609830000|2024-11-14 18:43:50|||||||||6
1731609840000|2024-11-14 18:44:00|||||||||2
1731609850000|2024-11-14 18:44:10|||||||||1
1731609860000|2024-11-14 18:44:20|||||||||4
1731609870000|2024-11-14 18:44:30|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|20
1731609880000|2024-11-14 18:44:40|||||||||15
1731609890000|2024-11-14 18:44:50|||||||||2
1731609900000|2024-11-14 18:45:00|||||||||2
1731609910000|2024-11-14 18:45:10|||||||||69
1731609920000|2024-11-14 18:45:20|||||||||3
1731609940000|2024-11-14 18:45:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|5
1731609960000|2024-11-14 18:46:00|||||||||1
1731610000000|2024-11-14 18:46:40|||||||||1
1731610020000|2024-11-14 18:47:00|||||||||2
1731610040000|2024-11-14 18:47:20|||||||||2
1731610100000|2024-11-14 18:48:20|||||||||9
1731610120000|2024-11-14 18:48:40|||||||||1
1731610160000|2024-11-14 18:49:20|||||||||3
1731610170000|2024-11-14 18:49:30|||||||||35
1731610200000|2024-11-14 18:50:00|||||||||11
1731610220000|2024-11-14 18:50:20|||||||||1
1731610260000|2024-11-14 18:51:00|||||||||1
1731610280000|2024-11-14 18:51:20|||||||||1
1731610290000|2024-11-14 18:51:30|||||||||1
1731610310000|2024-11-14 18:51:50|||||||||8
1731610360000|2024-11-14 18:52:40|||||||||2
1731610380000|2024-11-14 18:53:00|||||||||1
1731610390000|2024-11-14 18:53:10|||||||||4
1731610400000|2024-11-14 18:53:20|||||||||3
1731610410000|2024-11-14 18:53:30|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|4
1731610430000|2024-11-14 18:53:50|||||||||1
1731610440000|2024-11-14 18:54:00|||||||||7
1731610450000|2024-11-14 18:54:10|15.37|15.21|15.41|15.25|15.41|15.25|15.37|15.21|93
1731610470000|2024-11-14 18:54:30|15.4|15.24|15.41|15.25|15.41|15.25|15.36|15.2|24
1731610480000|2024-11-14 18:54:40|||||||||2
1731610490000|2024-11-14 18:54:50|||||||||16
1731610530000|2024-11-14 18:55:30|||||||||1
1731610550000|2024-11-14 18:55:50|||||||||3
1731610560000|2024-11-14 18:56:00|||||||||3
1731610570000|2024-11-14 18:56:10|15.42|15.26|15.46|15.3|15.46|15.3|15.42|15.26|32
1731610580000|2024-11-14 18:56:20|||||||||3
1731610590000|2024-11-14 18:56:30|||||||||3
1731610630000|2024-11-14 18:57:10|||||||||4
1731610640000|2024-11-14 18:57:20|15.47|15.31|15.52|15.36|15.52|15.36|15.47|15.31|92
1731610650000|2024-11-14 18:57:30|15.51|15.35|15.51|15.35|15.52|15.36|15.51|15.35|6
1731610670000|2024-11-14 18:57:50|15.52|15.36|15.52|15.36|15.52|15.36|15.51|15.35|5
1731610680000|2024-11-14 18:58:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|1
1731610690000|2024-11-14 18:58:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|119
1731610700000|2024-11-14 18:58:20|15.51|15.35|15.47|15.31|15.51|15.35|15.47|15.31|45
1731610710000|2024-11-14 18:58:30|15.51|15.35|15.47|15.31|15.51|15.35|15.47|15.31|30
1731610720000|2024-11-14 18:58:40|||||||||1
1731610730000|2024-11-14 18:58:50|15.46|15.3|15.47|15.31|15.47|15.31|15.46|15.3|0
1731610740000|2024-11-14 18:59:00|||||||||1
1731610750000|2024-11-14 18:59:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1731610780000|2024-11-14 18:59:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1731610790000|2024-11-14 18:59:50|15.46|15.3|15.47|15.31|15.47|15.31|15.46|15.3|1
1731610800000|2024-11-14 19:00:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|1
1731610820000|2024-11-14 19:00:20|||||||||4
1731610830000|2024-11-14 19:00:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|37
1731610840000|2024-11-14 19:00:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|1
1731610850000|2024-11-14 19:00:50|||||||||19
1731610860000|2024-11-14 19:01:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|26
1731610870000|2024-11-14 19:01:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|9
1731610880000|2024-11-14 19:01:20|||||||||3
1731610890000|2024-11-14 19:01:30|||||||||2
1731610910000|2024-11-14 19:01:50|||||||||2
1731610920000|2024-11-14 19:02:00|||||||||3
1731610940000|2024-11-14 19:02:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1
1731610950000|2024-11-14 19:02:30|||||||||4
1731610960000|2024-11-14 19:02:40|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|19
1731610970000|2024-11-14 19:02:50|||||||||3
1731610980000|2024-11-14 19:03:00|||||||||3
1731610990000|2024-11-14 19:03:10|||||||||1
1731611000000|2024-11-14 19:03:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|2
1731611010000|2024-11-14 19:03:30|||||||||2
1731611020000|2024-11-14 19:03:40|||||||||4
1731611030000|2024-11-14 19:03:50|||||||||1
1731611040000|2024-11-14 19:04:00|||||||||70
1731611060000|2024-11-14 19:04:20|||||||||1
1731611070000|2024-11-14 19:04:30|||||||||1
1731611080000|2024-11-14 19:04:40|||||||||1
1731611100000|2024-11-14 19:05:00|||||||||1
1731611120000|2024-11-14 19:05:20|||||||||1
1731611130000|2024-11-14 19:05:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|14
1731611140000|2024-11-14 19:05:40|||||||||1
1731611150000|2024-11-14 19:05:50|||||||||19
1731611160000|2024-11-14 19:06:00|||||||||2
1731611190000|2024-11-14 19:06:30|||||||||1
1731611220000|2024-11-14 19:07:00|||||||||3
1731611230000|2024-11-14 19:07:10|||||||||1
1731611240000|2024-11-14 19:07:20|||||||||9
1731611250000|2024-11-14 19:07:30|||||||||2
1731611260000|2024-11-14 19:07:40|||||||||1
1731611280000|2024-11-14 19:08:00|||||||||7
1731611310000|2024-11-14 19:08:30|||||||||2
1731611340000|2024-11-14 19:09:00|||||||||10
1731611370000|2024-11-14 19:09:30|||||||||1
1731611390000|2024-11-14 19:09:50|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|1
1731611400000|2024-11-14 19:10:00|15.3|15.14|15.31|15.15|15.31|15.15|15.3|15.14|0
1731611410000|2024-11-14 19:10:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|16
1731611420000|2024-11-14 19:10:20|||||||||19
1731611440000|2024-11-14 19:10:40|||||||||56
1731611450000|2024-11-14 19:10:50|||||||||1
1731611470000|2024-11-14 19:11:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|5
1731611500000|2024-11-14 19:11:40|||||||||1
1731611510000|2024-11-14 19:11:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|26
1731611520000|2024-11-14 19:12:00|||||||||2
1731611530000|2024-11-14 19:12:10|||||||||1
1731611550000|2024-11-14 19:12:30|||||||||1
1731611560000|2024-11-14 19:12:40|||||||||2
1731611570000|2024-11-14 19:12:50|||||||||4
1731611590000|2024-11-14 19:13:10|||||||||1
1731611620000|2024-11-14 19:13:40|||||||||3
1731611630000|2024-11-14 19:13:50|||||||||2
1731611640000|2024-11-14 19:14:00|||||||||5
1731611650000|2024-11-14 19:14:10|||||||||4
1731611680000|2024-11-14 19:14:40|||||||||1
1731611700000|2024-11-14 19:15:00|||||||||1
1731611710000|2024-11-14 19:15:10|||||||||3
1731611720000|2024-11-14 19:15:20|||||||||1
1731611750000|2024-11-14 19:15:50|||||||||11
1731611770000|2024-11-14 19:16:10|||||||||2
1731611780000|2024-11-14 19:16:20|||||||||4
1731611810000|2024-11-14 19:16:50|||||||||18
1731611820000|2024-11-14 19:17:00|||||||||14
1731611840000|2024-11-14 19:17:20|||||||||1
1731611860000|2024-11-14 19:17:40|||||||||2
1731611870000|2024-11-14 19:17:50|||||||||2
1731611880000|2024-11-14 19:18:00|||||||||2
1731611930000|2024-11-14 19:18:50|||||||||2
1731611940000|2024-11-14 19:19:00|||||||||1
1731611960000|2024-11-14 19:19:20|||||||||9
1731611970000|2024-11-14 19:19:30|||||||||7
1731612000000|2024-11-14 19:20:00|||||||||1
1731612020000|2024-11-14 19:20:20|||||||||21
1731612030000|2024-11-14 19:20:30|||||||||8
1731612080000|2024-11-14 19:21:20|||||||||4
1731612100000|2024-11-14 19:21:40|||||||||1
1731612110000|2024-11-14 19:21:50|||||||||8
1731612120000|2024-11-14 19:22:00|||||||||4
1731612140000|2024-11-14 19:22:20|||||||||3
1731612160000|2024-11-14 19:22:40|||||||||9
1731612170000|2024-11-14 19:22:50|||||||||2
1731612180000|2024-11-14 19:23:00|||||||||6
1731612190000|2024-11-14 19:23:10|||||||||7
1731612200000|2024-11-14 19:23:20|||||||||4
1731612210000|2024-11-14 19:23:30|||||||||4
1731612230000|2024-11-14 19:23:50|||||||||2
1731612240000|2024-11-14 19:24:00|||||||||1
1731612250000|2024-11-14 19:24:10|||||||||4
1731612260000|2024-11-14 19:24:20|||||||||7
1731612280000|2024-11-14 19:24:40|||||||||1
1731612290000|2024-11-14 19:24:50|||||||||3
1731612300000|2024-11-14 19:25:00|||||||||7
1731612310000|2024-11-14 19:25:10|||||||||2
1731612320000|2024-11-14 19:25:20|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|30
1731612330000|2024-11-14 19:25:30|||||||||2
1731612340000|2024-11-14 19:25:40|||||||||4
1731612350000|2024-11-14 19:25:50|||||||||10
1731612360000|2024-11-14 19:26:00|||||||||1
1731612370000|2024-11-14 19:26:10|||||||||11
1731612380000|2024-11-14 19:26:20|||||||||7
1731612390000|2024-11-14 19:26:30|||||||||3
1731612400000|2024-11-14 19:26:40|||||||||6
1731612410000|2024-11-14 19:26:50|||||||||1
1731612420000|2024-11-14 19:27:00|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|19
1731612430000|2024-11-14 19:27:10|||||||||6
1731612440000|2024-11-14 19:27:20|||||||||36
1731612450000|2024-11-14 19:27:30|||||||||6
1731612460000|2024-11-14 19:27:40|||||||||4
1731612470000|2024-11-14 19:27:50|||||||||5
1731612480000|2024-11-14 19:28:00|||||||||2
1731612490000|2024-11-14 19:28:10|||||||||9
1731612500000|2024-11-14 19:28:20|||||||||3
1731612520000|2024-11-14 19:28:40|||||||||4
1731612530000|2024-11-14 19:28:50|||||||||37
1731612540000|2024-11-14 19:29:00|||||||||1
1731612550000|2024-11-14 19:29:10|||||||||2
1731612560000|2024-11-14 19:29:20|||||||||25
1731612570000|2024-11-14 19:29:30|||||||||9
1731612580000|2024-11-14 19:29:40|||||||||3
1731612590000|2024-11-14 19:29:50|||||||||2
1731612600000|2024-11-14 19:30:00|||||||||19
1731612610000|2024-11-14 19:30:10|||||||||2
1731612630000|2024-11-14 19:30:30|||||||||9
1731612640000|2024-11-14 19:30:40|15.21|15.05|15.25|15.09|15.25|15.09|15.21|15.05|111
1731612650000|2024-11-14 19:30:50|||||||||8
1731612660000|2024-11-14 19:31:00|||||||||6
1731612670000|2024-11-14 19:31:10|||||||||3
1731612680000|2024-11-14 19:31:20|||||||||2
1731612690000|2024-11-14 19:31:30|||||||||1
1731612700000|2024-11-14 19:31:40|||||||||20
1731612710000|2024-11-14 19:31:50|||||||||4
1731612730000|2024-11-14 19:32:10|||||||||4
1731612740000|2024-11-14 19:32:20|||||||||3
1731612750000|2024-11-14 19:32:30|||||||||1
1731612760000|2024-11-14 19:32:40|||||||||1
1731612770000|2024-11-14 19:32:50|||||||||2
1731612780000|2024-11-14 19:33:00|||||||||6
1731612790000|2024-11-14 19:33:10|||||||||6
1731612810000|2024-11-14 19:33:30|||||||||4
1731612820000|2024-11-14 19:33:40|||||||||2
1731612830000|2024-11-14 19:33:50|||||||||3
1731612840000|2024-11-14 19:34:00|||||||||2
1731612850000|2024-11-14 19:34:10|||||||||2
1731612860000|2024-11-14 19:34:20|||||||||10
1731612870000|2024-11-14 19:34:30|||||||||3
1731612880000|2024-11-14 19:34:40|||||||||12
1731612890000|2024-11-14 19:34:50|||||||||2
1731612900000|2024-11-14 19:35:00|||||||||8
1731612910000|2024-11-14 19:35:10|||||||||4
1731612930000|2024-11-14 19:35:30|||||||||5
1731612940000|2024-11-14 19:35:40|||||||||2
1731612950000|2024-11-14 19:35:50|||||||||3
1731612960000|2024-11-14 19:36:00|||||||||2
1731612970000|2024-11-14 19:36:10|||||||||5
1731612980000|2024-11-14 19:36:20|||||||||12
1731612990000|2024-11-14 19:36:30|||||||||4
1731613000000|2024-11-14 19:36:40|||||||||1
1731613010000|2024-11-14 19:36:50|||||||||2
1731613020000|2024-11-14 19:37:00|||||||||2
1731613030000|2024-11-14 19:37:10|||||||||36
1731613040000|2024-11-14 19:37:20|||||||||3
1731613050000|2024-11-14 19:37:30|||||||||2
1731613060000|2024-11-14 19:37:40|||||||||4
1731613070000|2024-11-14 19:37:50|||||||||9
1731613080000|2024-11-14 19:38:00|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|21
1731613090000|2024-11-14 19:38:10|||||||||5
1731613100000|2024-11-14 19:38:20|||||||||2
1731613110000|2024-11-14 19:38:30|||||||||4
1731613120000|2024-11-14 19:38:40|||||||||2
1731613130000|2024-11-14 19:38:50|||||||||4
1731613140000|2024-11-14 19:39:00|||||||||4
1731613150000|2024-11-14 19:39:10|||||||||2
1731613160000|2024-11-14 19:39:20|||||||||2
1731613170000|2024-11-14 19:39:30|||||||||3
1731613180000|2024-11-14 19:39:40|||||||||1
1731613190000|2024-11-14 19:39:50|||||||||19
1731613200000|2024-11-14 19:40:00|||||||||5
1731613210000|2024-11-14 19:40:10|15.15|14.99|15.15|14.99|15.15|14.99|15.15|14.99|10
1731613220000|2024-11-14 19:40:20|||||||||2
1731613230000|2024-11-14 19:40:30|||||||||3
1731613240000|2024-11-14 19:40:40|||||||||1
1731613250000|2024-11-14 19:40:50|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|299
1731613260000|2024-11-14 19:41:00|||||||||3
1731613290000|2024-11-14 19:41:30|||||||||3
1731613310000|2024-11-14 19:41:50|||||||||1
1731613330000|2024-11-14 19:42:10|||||||||1
1731613350000|2024-11-14 19:42:30|||||||||1
1731613370000|2024-11-14 19:42:50|||||||||2
1731613390000|2024-11-14 19:43:10|||||||||10
1731613410000|2024-11-14 19:43:30|||||||||1
1731613420000|2024-11-14 19:43:40|||||||||4
1731613440000|2024-11-14 19:44:00|||||||||1
1731613520000|2024-11-14 19:45:20|||||||||9
1731613580000|2024-11-14 19:46:20|||||||||10
1731613590000|2024-11-14 19:46:30|||||||||2
1731613600000|2024-11-14 19:46:40|||||||||10
1731613610000|2024-11-14 19:46:50|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|7
1731613620000|2024-11-14 19:47:00|||||||||1
1731613630000|2024-11-14 19:47:10|||||||||1
1731613640000|2024-11-14 19:47:20|||||||||1
1731613680000|2024-11-14 19:48:00|||||||||12
1731613720000|2024-11-14 19:48:40|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|139
1731613750000|2024-11-14 19:49:10|||||||||1
1731613760000|2024-11-14 19:49:20|||||||||2
1731613770000|2024-11-14 19:49:30|||||||||5
1731613780000|2024-11-14 19:49:40|||||||||1
1731613790000|2024-11-14 19:49:50|||||||||2
1731613820000|2024-11-14 19:50:20|||||||||1
1731613830000|2024-11-14 19:50:30|||||||||1
1731613840000|2024-11-14 19:50:40|||||||||4
1731613850000|2024-11-14 19:50:50|||||||||18
1731613860000|2024-11-14 19:51:00|||||||||4
1731613870000|2024-11-14 19:51:10|||||||||2
1731613880000|2024-11-14 19:51:20|||||||||3
1731613890000|2024-11-14 19:51:30|||||||||1
1731613900000|2024-11-14 19:51:40|||||||||1
1731613910000|2024-11-14 19:51:50|||||||||10
1731613920000|2024-11-14 19:52:00|||||||||2
1731613930000|2024-11-14 19:52:10|||||||||1
1731613940000|2024-11-14 19:52:20|||||||||1
1731613950000|2024-11-14 19:52:30|||||||||1
1731613980000|2024-11-14 19:53:00|||||||||3
1731613990000|2024-11-14 19:53:10|||||||||3
1731614000000|2024-11-14 19:53:20|||||||||1
1731614010000|2024-11-14 19:53:30|||||||||9
1731614020000|2024-11-14 19:53:40|||||||||10
1731614030000|2024-11-14 19:53:50|||||||||9
1731614040000|2024-11-14 19:54:00|||||||||1
1731614050000|2024-11-14 19:54:10|||||||||4
1731614060000|2024-11-14 19:54:20|||||||||3
1731614070000|2024-11-14 19:54:30|||||||||1
1731614080000|2024-11-14 19:54:40|||||||||4
1731614090000|2024-11-14 19:54:50|||||||||4
1731614100000|2024-11-14 19:55:00|||||||||27
1731614120000|2024-11-14 19:55:20|||||||||5
1731614130000|2024-11-14 19:55:30|||||||||2
1731614140000|2024-11-14 19:55:40|||||||||2
1731614150000|2024-11-14 19:55:50|||||||||1
1731614160000|2024-11-14 19:56:00|||||||||15
1731614170000|2024-11-14 19:56:10|||||||||1
1731614180000|2024-11-14 19:56:20|||||||||2
1731614190000|2024-11-14 19:56:30|||||||||1
1731614200000|2024-11-14 19:56:40|||||||||2
1731614210000|2024-11-14 19:56:50|||||||||4
1731614220000|2024-11-14 19:57:00|||||||||10
1731614230000|2024-11-14 19:57:10|||||||||2
1731614240000|2024-11-14 19:57:20|||||||||4
1731614250000|2024-11-14 19:57:30|||||||||3
1731614260000|2024-11-14 19:57:40|||||||||6
1731614280000|2024-11-14 19:58:00|||||||||3
1731614290000|2024-11-14 19:58:10|||||||||2
1731614300000|2024-11-14 19:58:20|||||||||1
1731614310000|2024-11-14 19:58:30|||||||||1
1731614320000|2024-11-14 19:58:40|||||||||4
1731614340000|2024-11-14 19:59:00|||||||||3
1731614350000|2024-11-14 19:59:10|||||||||2
1731614370000|2024-11-14 19:59:30|||||||||2
1731614380000|2024-11-14 19:59:40|||||||||1
1731614390000|2024-11-14 19:59:50|||||||||3
1731614400000|2024-11-14 20:00:00|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|169
1731614410000|2024-11-14 20:00:10|15.2|15.04|15.2|15.04|15.2|15.04|15.2|15.04|52
1731614430000|2024-11-14 20:00:30|||||||||3
1731614440000|2024-11-14 20:00:40|||||||||16
1731614450000|2024-11-14 20:00:50|15.25|15.09|15.25|15.09|15.25|15.09|15.25|15.09|44
1731614460000|2024-11-14 20:01:00|||||||||4
1731614470000|2024-11-14 20:01:10|||||||||1
1731614480000|2024-11-14 20:01:20|15.2|15.04|15.25|15.09|15.25|15.09|15.2|15.04|78
1731614490000|2024-11-14 20:01:30|||||||||2
1731614500000|2024-11-14 20:01:40|||||||||3
1731614510000|2024-11-14 20:01:50|||||||||16
1731614520000|2024-11-14 20:02:00|||||||||1
1731614530000|2024-11-14 20:02:10|15.3|15.14|15.25|15.09|15.3|15.14|15.25|15.09|39
1731614540000|2024-11-14 20:02:20|||||||||2
1731614550000|2024-11-14 20:02:30|||||||||179
1731614560000|2024-11-14 20:02:40|||||||||254
1731614570000|2024-11-14 20:02:50|||||||||13
1731614580000|2024-11-14 20:03:00|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|4
1731614600000|2024-11-14 20:03:20|||||||||1
1731614610000|2024-11-14 20:03:30|||||||||2
1731614630000|2024-11-14 20:03:50|||||||||32
1731614640000|2024-11-14 20:04:00|||||||||1
1731614650000|2024-11-14 20:04:10|||||||||2
1731614660000|2024-11-14 20:04:20|||||||||1
1731614670000|2024-11-14 20:04:30|||||||||7
1731614680000|2024-11-14 20:04:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|17
1731614690000|2024-11-14 20:04:50|||||||||36
1731614700000|2024-11-14 20:05:00|||||||||4
1731614720000|2024-11-14 20:05:20|||||||||21
1731614730000|2024-11-14 20:05:30|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|25
1731614740000|2024-11-14 20:05:40|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|11
1731614750000|2024-11-14 20:05:50|||||||||28
1731614760000|2024-11-14 20:06:00|||||||||6
1731614770000|2024-11-14 20:06:10|||||||||3
1731614780000|2024-11-14 20:06:20|||||||||10
1731614790000|2024-11-14 20:06:30|15.41|15.25|15.45|15.29|15.45|15.29|15.41|15.25|103
1731614800000|2024-11-14 20:06:40|||||||||1
1731614810000|2024-11-14 20:06:50|15.46|15.3|15.51|15.35|15.51|15.35|15.46|15.3|107
1731614820000|2024-11-14 20:07:00|15.5|15.34|15.46|15.3|15.51|15.35|15.46|15.3|22
1731614830000|2024-11-14 20:07:10|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|58
1731614840000|2024-11-14 20:07:20|15.5|15.34|15.51|15.35|15.51|15.35|15.5|15.34|184
1731614850000|2024-11-14 20:07:30|15.5|15.34|15.46|15.3|15.51|15.35|15.46|15.3|19
1731614860000|2024-11-14 20:07:40|||||||||5
1731614870000|2024-11-14 20:07:50|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|22
1731614880000|2024-11-14 20:08:00|15.45|15.29|15.41|15.25|15.45|15.29|15.41|15.25|12
1731614890000|2024-11-14 20:08:10|15.4|15.24|15.4|15.24|15.41|15.25|15.4|15.24|20
1731614900000|2024-11-14 20:08:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|3
1731614910000|2024-11-14 20:08:30|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|2
1731614920000|2024-11-14 20:08:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|17
1731614930000|2024-11-14 20:08:50|15.41|15.25|15.41|15.25|15.41|15.25|15.4|15.24|8
1731614940000|2024-11-14 20:09:00|15.4|15.24|15.35|15.19|15.4|15.24|15.35|15.19|49
1731614950000|2024-11-14 20:09:10|||||||||1
1731614960000|2024-11-14 20:09:20|||||||||1
1731614970000|2024-11-14 20:09:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|15
1731614980000|2024-11-14 20:09:40|||||||||2
1731614990000|2024-11-14 20:09:50|||||||||4
1731615000000|2024-11-14 20:10:00|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|6
1731615010000|2024-11-14 20:10:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|3
1731615020000|2024-11-14 20:10:20|||||||||94
1731615030000|2024-11-14 20:10:30|15.45|15.29|15.45|15.29|15.46|15.3|15.45|15.29|24
1731615040000|2024-11-14 20:10:40|||||||||3
1731615060000|2024-11-14 20:11:00|||||||||26
1731615070000|2024-11-14 20:11:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|76
1731615080000|2024-11-14 20:11:20|||||||||1
1731615090000|2024-11-14 20:11:30|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|22
1731615100000|2024-11-14 20:11:40|15.4|15.24|15.4|15.24|15.41|15.25|15.4|15.24|2
1731615110000|2024-11-14 20:11:50|15.41|15.25|15.45|15.29|15.45|15.29|15.41|15.25|53
1731615120000|2024-11-14 20:12:00|15.46|15.3|15.46|15.3|15.46|15.3|15.45|15.29|3
1731615130000|2024-11-14 20:12:10|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|10
1731615140000|2024-11-14 20:12:20|15.45|15.29|15.45|15.29|15.46|15.3|15.45|15.29|2
1731615150000|2024-11-14 20:12:30|15.43|15.27|15.4|15.24|15.43|15.27|15.4|15.24|65
1731615160000|2024-11-14 20:12:40|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|1
1731615170000|2024-11-14 20:12:50|||||||||5
1731615180000|2024-11-14 20:13:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|4
1731615190000|2024-11-14 20:13:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|26
1731615200000|2024-11-14 20:13:20|||||||||2
1731615220000|2024-11-14 20:13:40|||||||||2
1731615230000|2024-11-14 20:13:50|||||||||1
1731615240000|2024-11-14 20:14:00|||||||||1
1731615250000|2024-11-14 20:14:10|||||||||21
1731615260000|2024-11-14 20:14:20|||||||||1
1731615270000|2024-11-14 20:14:30|||||||||1
1731615280000|2024-11-14 20:14:40|||||||||2
1731615290000|2024-11-14 20:14:50|||||||||4
1731615300000|2024-11-14 20:15:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|8
1731615310000|2024-11-14 20:15:10|||||||||4
1731615320000|2024-11-14 20:15:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1731615330000|2024-11-14 20:15:30|||||||||2
1731615340000|2024-11-14 20:15:40|||||||||1
1731615350000|2024-11-14 20:15:50|||||||||10
1731615360000|2024-11-14 20:16:00|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|129
1731615370000|2024-11-14 20:16:10|||||||||33
1731615380000|2024-11-14 20:16:20|||||||||10
1731615390000|2024-11-14 20:16:30|||||||||15
1731615400000|2024-11-14 20:16:40|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|184
1731615410000|2024-11-14 20:16:50|||||||||22
1731615420000|2024-11-14 20:17:00|||||||||48
1731615430000|2024-11-14 20:17:10|||||||||2
1731615440000|2024-11-14 20:17:20|||||||||4
1731615450000|2024-11-14 20:17:30|||||||||1
1731615460000|2024-11-14 20:17:40|||||||||1
1731615470000|2024-11-14 20:17:50|||||||||3
1731615480000|2024-11-14 20:18:00|||||||||3
1731615490000|2024-11-14 20:18:10|||||||||4
1731615500000|2024-11-14 20:18:20|||||||||6
1731615520000|2024-11-14 20:18:40|||||||||16
1731615550000|2024-11-14 20:19:10|||||||||5
1731615560000|2024-11-14 20:19:20|||||||||2
1731615570000|2024-11-14 20:19:30|||||||||2
1731615580000|2024-11-14 20:19:40|||||||||1
1731615590000|2024-11-14 20:19:50|||||||||9
1731615600000|2024-11-14 20:20:00|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|35
1731615630000|2024-11-14 20:20:30|||||||||1
1731615650000|2024-11-14 20:20:50|||||||||7
1731615660000|2024-11-14 20:21:00|||||||||13
1731615670000|2024-11-14 20:21:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|17
1731615680000|2024-11-14 20:21:20|||||||||29
1731615690000|2024-11-14 20:21:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|11
1731615700000|2024-11-14 20:21:40|15.4|15.24|15.4|15.24|15.4|15.24|15.38|15.22|22
1731615710000|2024-11-14 20:21:50|15.38|15.22|15.4|15.24|15.4|15.24|15.38|15.22|1
1731615720000|2024-11-14 20:22:00|||||||||9
1731615740000|2024-11-14 20:22:20|||||||||1
1731615760000|2024-11-14 20:22:40|||||||||1
1731615770000|2024-11-14 20:22:50|15.38|15.22|15.35|15.19|15.38|15.22|15.35|15.19|8
1731615780000|2024-11-14 20:23:00|||||||||2
1731615790000|2024-11-14 20:23:10|||||||||1
1731615810000|2024-11-14 20:23:30|||||||||3
1731615820000|2024-11-14 20:23:40|||||||||2
1731615850000|2024-11-14 20:24:10|||||||||1
1731615880000|2024-11-14 20:24:40|||||||||1
1731615890000|2024-11-14 20:24:50|||||||||1
1731615900000|2024-11-14 20:25:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|6
1731615910000|2024-11-14 20:25:10|||||||||1
1731615920000|2024-11-14 20:25:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|21
1731615930000|2024-11-14 20:25:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|43
1731615940000|2024-11-14 20:25:40|||||||||1
1731615960000|2024-11-14 20:26:00|||||||||1
1731615970000|2024-11-14 20:26:10|||||||||1
1731615980000|2024-11-14 20:26:20|||||||||4
1731615990000|2024-11-14 20:26:30|||||||||3
1731616000000|2024-11-14 20:26:40|||||||||1
1731616010000|2024-11-14 20:26:50|||||||||1
1731616020000|2024-11-14 20:27:00|||||||||1
1731616030000|2024-11-14 20:27:10|||||||||2
1731616040000|2024-11-14 20:27:20|||||||||6
1731616050000|2024-11-14 20:27:30|||||||||1
1731616060000|2024-11-14 20:27:40|||||||||13
1731616070000|2024-11-14 20:27:50|||||||||1
1731616080000|2024-11-14 20:28:00|||||||||2
1731616090000|2024-11-14 20:28:10|||||||||1
1731616100000|2024-11-14 20:28:20|||||||||1
1731616110000|2024-11-14 20:28:30|||||||||1
1731616130000|2024-11-14 20:28:50|||||||||2
1731616140000|2024-11-14 20:29:00|||||||||1
1731616150000|2024-11-14 20:29:10|||||||||1
1731616160000|2024-11-14 20:29:20|||||||||1
1731616170000|2024-11-14 20:29:30|||||||||26
1731616180000|2024-11-14 20:29:40|||||||||5
1731616190000|2024-11-14 20:29:50|||||||||6
1731616200000|2024-11-14 20:30:00|||||||||5
1731616210000|2024-11-14 20:30:10|||||||||8
1731616220000|2024-11-14 20:30:20|||||||||8
1731616230000|2024-11-14 20:30:30|||||||||7
1731616240000|2024-11-14 20:30:40|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|9
1731616250000|2024-11-14 20:30:50|||||||||20
1731616260000|2024-11-14 20:31:00|||||||||3
1731616270000|2024-11-14 20:31:10|||||||||8
1731616280000|2024-11-14 20:31:20|||||||||4
1731616290000|2024-11-14 20:31:30|||||||||7
1731616300000|2024-11-14 20:31:40|||||||||17
1731616310000|2024-11-14 20:31:50|||||||||17
1731616320000|2024-11-14 20:32:00|||||||||5
1731616330000|2024-11-14 20:32:10|||||||||9
1731616340000|2024-11-14 20:32:20|||||||||5
1731616350000|2024-11-14 20:32:30|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|32
1731616360000|2024-11-14 20:32:40|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|15
1731616370000|2024-11-14 20:32:50|15.46|15.3|15.46|15.3|15.46|15.3|15.45|15.29|74
1731616380000|2024-11-14 20:33:00|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|8
1731616390000|2024-11-14 20:33:10|||||||||6
1731616400000|2024-11-14 20:33:20|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|4
1731616410000|2024-11-14 20:33:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|13
1731616420000|2024-11-14 20:33:40|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|16
1731616430000|2024-11-14 20:33:50|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|6
1731616440000|2024-11-14 20:34:00|||||||||7
1731616450000|2024-11-14 20:34:10|||||||||10
1731616460000|2024-11-14 20:34:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|123
1731616470000|2024-11-14 20:34:30|||||||||5
1731616480000|2024-11-14 20:34:40|||||||||8
1731616490000|2024-11-14 20:34:50|||||||||7
1731616500000|2024-11-14 20:35:00|||||||||11
1731616510000|2024-11-14 20:35:10|||||||||11
1731616520000|2024-11-14 20:35:20|||||||||6
1731616530000|2024-11-14 20:35:30|||||||||9
1731616540000|2024-11-14 20:35:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|295
1731616550000|2024-11-14 20:35:50|||||||||5
1731616560000|2024-11-14 20:36:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|9
1731616570000|2024-11-14 20:36:10|||||||||4
1731616580000|2024-11-14 20:36:20|||||||||13
1731616590000|2024-11-14 20:36:30|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|36
1731616600000|2024-11-14 20:36:40|15.36|15.2|15.4|15.24|15.4|15.24|15.36|15.2|601
1731616610000|2024-11-14 20:36:50|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|8
1731616620000|2024-11-14 20:37:00|||||||||3
1731616630000|2024-11-14 20:37:10|||||||||6
1731616640000|2024-11-14 20:37:20|||||||||9
1731616650000|2024-11-14 20:37:30|||||||||5
1731616660000|2024-11-14 20:37:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|107
1731616670000|2024-11-14 20:37:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|5
1731616680000|2024-11-14 20:38:00|||||||||12
1731616690000|2024-11-14 20:38:10|||||||||4
1731616700000|2024-11-14 20:38:20|||||||||8
1731616710000|2024-11-14 20:38:30|||||||||5
1731616720000|2024-11-14 20:38:40|||||||||7
1731616730000|2024-11-14 20:38:50|||||||||5
1731616740000|2024-11-14 20:39:00|||||||||5
1731616750000|2024-11-14 20:39:10|||||||||6
1731616760000|2024-11-14 20:39:20|||||||||3
1731616770000|2024-11-14 20:39:30|||||||||10
1731616780000|2024-11-14 20:39:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|57
1731616790000|2024-11-14 20:39:50|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|77
1731616800000|2024-11-14 20:40:00|||||||||4
1731616810000|2024-11-14 20:40:10|||||||||9
1731616820000|2024-11-14 20:40:20|||||||||3
1731616830000|2024-11-14 20:40:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|7
1731616840000|2024-11-14 20:40:40|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|14
1731616850000|2024-11-14 20:40:50|15.35|15.19|15.36|15.2|15.36|15.2|15.35|15.19|5
1731616860000|2024-11-14 20:41:00|15.35|15.19|15.36|15.2|15.36|15.2|15.35|15.19|5
1731616870000|2024-11-14 20:41:10|||||||||7
1731616880000|2024-11-14 20:41:20|||||||||12
1731616890000|2024-11-14 20:41:30|||||||||20
1731616900000|2024-11-14 20:41:40|||||||||11
1731616910000|2024-11-14 20:41:50|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|15
1731616920000|2024-11-14 20:42:00|15.41|15.25|15.4|15.24|15.41|15.25|15.4|15.24|7
1731616930000|2024-11-14 20:42:10|||||||||9
1731616940000|2024-11-14 20:42:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|111
1731616950000|2024-11-14 20:42:30|||||||||4
1731616960000|2024-11-14 20:42:40|15.4|15.24|15.41|15.25|15.41|15.25|15.4|15.24|5
1731616970000|2024-11-14 20:42:50|||||||||4
1731616980000|2024-11-14 20:43:00|||||||||6
1731616990000|2024-11-14 20:43:10|||||||||7
1731617000000|2024-11-14 20:43:20|||||||||59
1731617010000|2024-11-14 20:43:30|||||||||22
1731617020000|2024-11-14 20:43:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|54
1731617030000|2024-11-14 20:43:50|||||||||4
1731617040000|2024-11-14 20:44:00|15.41|15.25|15.46|15.3|15.46|15.3|15.41|15.25|124
1731617050000|2024-11-14 20:44:10|||||||||11
1731617060000|2024-11-14 20:44:20|||||||||6
1731617070000|2024-11-14 20:44:30|||||||||5
1731617080000|2024-11-14 20:44:40|||||||||11
1731617090000|2024-11-14 20:44:50|||||||||7
1731617100000|2024-11-14 20:45:00|||||||||7
1731617110000|2024-11-14 20:45:10|||||||||8
1731617120000|2024-11-14 20:45:20|||||||||4
1731617130000|2024-11-14 20:45:30|||||||||172
1731617140000|2024-11-14 20:45:40|||||||||9
1731617150000|2024-11-14 20:45:50|||||||||6
1731617160000|2024-11-14 20:46:00|||||||||9
1731617170000|2024-11-14 20:46:10|||||||||19
1731617180000|2024-11-14 20:46:20|||||||||6
1731617190000|2024-11-14 20:46:30|||||||||12
1731617200000|2024-11-14 20:46:40|||||||||9
1731617210000|2024-11-14 20:46:50|15.45|15.29|15.41|15.25|15.45|15.29|15.41|15.25|26
1731617220000|2024-11-14 20:47:00|||||||||14
1731617230000|2024-11-14 20:47:10|||||||||19
1731617240000|2024-11-14 20:47:20|||||||||8
1731617250000|2024-11-14 20:47:30|||||||||10
1731617260000|2024-11-14 20:47:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|261
1731617270000|2024-11-14 20:47:50|||||||||70
1731617280000|2024-11-14 20:48:00|||||||||7
1731617290000|2024-11-14 20:48:10|||||||||6
1731617300000|2024-11-14 20:48:20|||||||||16
1731617310000|2024-11-14 20:48:30|||||||||10
1731617320000|2024-11-14 20:48:40|||||||||8
1731617330000|2024-11-14 20:48:50|||||||||31
1731617340000|2024-11-14 20:49:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|81
1731617350000|2024-11-14 20:49:10|||||||||14
1731617360000|2024-11-14 20:49:20|||||||||10
1731617370000|2024-11-14 20:49:30|||||||||9
1731617380000|2024-11-14 20:49:40|||||||||15
1731617390000|2024-11-14 20:49:50|15.46|15.3|15.51|15.35|15.51|15.35|15.46|15.3|107
1731617400000|2024-11-14 20:50:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|21
1731617410000|2024-11-14 20:50:10|||||||||16
1731617420000|2024-11-14 20:50:20|||||||||22
1731617430000|2024-11-14 20:50:30|||||||||21
1731617440000|2024-11-14 20:50:40|||||||||17
1731617450000|2024-11-14 20:50:50|||||||||13
1731617460000|2024-11-14 20:51:00|||||||||31
1731617470000|2024-11-14 20:51:10|||||||||19
1731617480000|2024-11-14 20:51:20|||||||||16
1731617490000|2024-11-14 20:51:30|||||||||10
1731617500000|2024-11-14 20:51:40|||||||||20
1731617510000|2024-11-14 20:51:50|||||||||7
1731617520000|2024-11-14 20:52:00|||||||||47
1731617530000|2024-11-14 20:52:10|||||||||15
1731617540000|2024-11-14 20:52:20|||||||||7
1731617550000|2024-11-14 20:52:30|||||||||7
1731617560000|2024-11-14 20:52:40|||||||||9
1731617570000|2024-11-14 20:52:50|||||||||22
1731617580000|2024-11-14 20:53:00|||||||||113
1731617590000|2024-11-14 20:53:10|||||||||8
1731617600000|2024-11-14 20:53:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|99
1731617610000|2024-11-14 20:53:30|||||||||13
1731617620000|2024-11-14 20:53:40|||||||||12
1731617630000|2024-11-14 20:53:50|||||||||40
1731617640000|2024-11-14 20:54:00|||||||||19
1731617650000|2024-11-14 20:54:10|||||||||38
1731617660000|2024-11-14 20:54:20|||||||||18
1731617670000|2024-11-14 20:54:30|||||||||80
1731617680000|2024-11-14 20:54:40|||||||||19
1731617690000|2024-11-14 20:54:50|15.42|15.26|15.41|15.25|15.46|15.3|15.41|15.25|53
1731617700000|2024-11-14 20:55:00|||||||||48
1731617710000|2024-11-14 20:55:10|15.42|15.26|15.41|15.25|15.42|15.26|15.41|15.25|38
1731617720000|2024-11-14 20:55:20|||||||||29
1731617730000|2024-11-14 20:55:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|24
1731617740000|2024-11-14 20:55:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|29
1731617750000|2024-11-14 20:55:50|15.46|15.3|15.46|15.3|15.46|15.3|15.42|15.26|129
1731617760000|2024-11-14 20:56:00|15.42|15.26|15.46|15.3|15.46|15.3|15.42|15.26|30
1731617770000|2024-11-14 20:56:10|||||||||8
1731617780000|2024-11-14 20:56:20|||||||||6
1731617790000|2024-11-14 20:56:30|||||||||38
1731617800000|2024-11-14 20:56:40|||||||||36
1731617810000|2024-11-14 20:56:50|||||||||11
1731617820000|2024-11-14 20:57:00|||||||||16
1731617830000|2024-11-14 20:57:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|19
1731617840000|2024-11-14 20:57:20|||||||||9
1731617850000|2024-11-14 20:57:30|||||||||14
1731617860000|2024-11-14 20:57:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|13
1731617870000|2024-11-14 20:57:50|||||||||15
1731617880000|2024-11-14 20:58:00|||||||||38
1731617890000|2024-11-14 20:58:10|||||||||27
1731617900000|2024-11-14 20:58:20|||||||||23
1731617910000|2024-11-14 20:58:30|||||||||123
1731617920000|2024-11-14 20:58:40|||||||||61
1731617930000|2024-11-14 20:58:50|||||||||49
1731617940000|2024-11-14 20:59:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|557
1731617950000|2024-11-14 20:59:10|||||||||73
1731617960000|2024-11-14 20:59:20|||||||||84
1731617970000|2024-11-14 20:59:30|||||||||77
1731617980000|2024-11-14 20:59:40|||||||||101
1731617990000|2024-11-14 20:59:50|||||||||59
1731618000000|2024-11-14 21:00:00|||||||||9
1731618010000|2024-11-14 21:00:10|||||||||6
1731618020000|2024-11-14 21:00:20|||||||||55
1731618030000|2024-11-14 21:00:30|||||||||5
1731618040000|2024-11-14 21:00:40|||||||||2
1731618050000|2024-11-14 21:00:50|||||||||6
1731618060000|2024-11-14 21:01:00|||||||||2
1731618070000|2024-11-14 21:01:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|34
1731618080000|2024-11-14 21:01:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|2
1731618090000|2024-11-14 21:01:30|||||||||8
1731618100000|2024-11-14 21:01:40|||||||||18
1731618110000|2024-11-14 21:01:50|||||||||1
1731618120000|2024-11-14 21:02:00|||||||||9
1731618130000|2024-11-14 21:02:10|||||||||96
1731618140000|2024-11-14 21:02:20|||||||||9
1731618160000|2024-11-14 21:02:40|||||||||8
1731618170000|2024-11-14 21:02:50|||||||||10
1731618180000|2024-11-14 21:03:00|||||||||5
1731618190000|2024-11-14 21:03:10|||||||||1
1731618200000|2024-11-14 21:03:20|||||||||3
1731618210000|2024-11-14 21:03:30|||||||||26
1731618220000|2024-11-14 21:03:40|||||||||3
1731618230000|2024-11-14 21:03:50|||||||||39
1731618240000|2024-11-14 21:04:00|||||||||8
1731618250000|2024-11-14 21:04:10|||||||||4
1731618260000|2024-11-14 21:04:20|||||||||3
1731618270000|2024-11-14 21:04:30|||||||||6
1731618280000|2024-11-14 21:04:40|||||||||4
1731618290000|2024-11-14 21:04:50|||||||||17
1731618300000|2024-11-14 21:05:00|||||||||5
1731618310000|2024-11-14 21:05:10|||||||||3
1731618320000|2024-11-14 21:05:20|||||||||7
1731618330000|2024-11-14 21:05:30|||||||||1
1731618340000|2024-11-14 21:05:40|||||||||1
1731618350000|2024-11-14 21:05:50|||||||||2
1731618360000|2024-11-14 21:06:00|||||||||4
1731618370000|2024-11-14 21:06:10|||||||||1
1731618380000|2024-11-14 21:06:20|||||||||201
1731618390000|2024-11-14 21:06:30|||||||||1
1731618400000|2024-11-14 21:06:40|||||||||2
1731618410000|2024-11-14 21:06:50|||||||||5
1731618420000|2024-11-14 21:07:00|||||||||2
1731618430000|2024-11-14 21:07:10|||||||||1
1731618440000|2024-11-14 21:07:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|24
1731618450000|2024-11-14 21:07:30|||||||||3
1731618460000|2024-11-14 21:07:40|||||||||4
1731618470000|2024-11-14 21:07:50|||||||||4
1731618480000|2024-11-14 21:08:00|||||||||1
1731618490000|2024-11-14 21:08:10|||||||||1
1731618500000|2024-11-14 21:08:20|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|346
1731618510000|2024-11-14 21:08:30|||||||||1
1731618520000|2024-11-14 21:08:40|||||||||1
1731618530000|2024-11-14 21:08:50|15.47|15.31|15.46|15.3|15.47|15.31|15.46|15.3|43
1731618560000|2024-11-14 21:09:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|42
1731618570000|2024-11-14 21:09:30|||||||||63
1731618600000|2024-11-14 21:10:00|||||||||10
1731618610000|2024-11-14 21:10:10|||||||||10
1731618620000|2024-11-14 21:10:20|||||||||17
1731618630000|2024-11-14 21:10:30|||||||||1
1731618680000|2024-11-14 21:11:20|||||||||1
1731618690000|2024-11-14 21:11:30|||||||||2
1731618700000|2024-11-14 21:11:40|||||||||19
1731618710000|2024-11-14 21:11:50|||||||||1
1731618720000|2024-11-14 21:12:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|5
1731618730000|2024-11-14 21:12:10|||||||||7
1731618740000|2024-11-14 21:12:20|||||||||6
1731618750000|2024-11-14 21:12:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|4
1731618760000|2024-11-14 21:12:40|||||||||1
1731618770000|2024-11-14 21:12:50|||||||||3
1731618800000|2024-11-14 21:13:20|||||||||4
1731618830000|2024-11-14 21:13:50|||||||||18
1731618840000|2024-11-14 21:14:00|||||||||2
1731618850000|2024-11-14 21:14:10|||||||||1
1731618860000|2024-11-14 21:14:20|||||||||1
1731618870000|2024-11-14 21:14:30|||||||||24
1731618880000|2024-11-14 21:14:40|||||||||28
1731618890000|2024-11-14 21:14:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|96
1731619800000|2024-11-14 21:30:00|||||||||1
1731619820000|2024-11-14 21:30:20|||||||||3
1731619880000|2024-11-14 21:31:20|||||||||5
1731619900000|2024-11-14 21:31:40|||||||||2
1731619960000|2024-11-14 21:32:40|||||||||1
1731620130000|2024-11-14 21:35:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|33
1731620150000|2024-11-14 21:35:50|||||||||7
1731620500000|2024-11-14 21:41:40|||||||||1
1731620550000|2024-11-14 21:42:30|||||||||3
1731620640000|2024-11-14 21:44:00|||||||||1
1731620670000|2024-11-14 21:44:30|||||||||11
1731620700000|2024-11-14 21:45:00|||||||||1
1731621000000|2024-11-14 21:50:00|||||||||1
1731621020000|2024-11-14 21:50:20|||||||||5
1731621060000|2024-11-14 21:51:00|||||||||1
1731621240000|2024-11-14 21:54:00|||||||||1
1731621280000|2024-11-14 21:54:40|||||||||1
1731621310000|2024-11-14 21:55:10|||||||||43
1731621320000|2024-11-14 21:55:20|||||||||2
1731621390000|2024-11-14 21:56:30|||||||||1
1731621420000|2024-11-14 21:57:00|||||||||2
1731621450000|2024-11-14 21:57:30|||||||||7
1731621460000|2024-11-14 21:57:40|||||||||20
1731621470000|2024-11-14 21:57:50|||||||||6
1731621500000|2024-11-14 21:58:20|||||||||3
1731621510000|2024-11-14 21:58:30|||||||||1
1731621520000|2024-11-14 21:58:40|||||||||2
1731621540000|2024-11-14 21:59:00|||||||||1
1731621550000|2024-11-14 21:59:10|||||||||4
1731621560000|2024-11-14 21:59:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|14
1731621570000|2024-11-14 21:59:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|17
1731621580000|2024-11-14 21:59:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1731621590000|2024-11-14 21:59:50|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|2
1731625240000|2024-11-14 23:00:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|1
1731625390000|2024-11-14 23:03:10|||||||||4
1731625410000|2024-11-14 23:03:30|||||||||4
1731625450000|2024-11-14 23:04:10|15.5|15.34|15.47|15.31|15.5|15.34|15.47|15.31|147
1731625460000|2024-11-14 23:04:20|15.49|15.33|15.47|15.31|15.49|15.33|15.47|15.31|0
1731625750000|2024-11-14 23:09:10|||||||||4
1731625780000|2024-11-14 23:09:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|12
1731625840000|2024-11-14 23:10:40|||||||||5
1731625890000|2024-11-14 23:11:30|||||||||2
1731626050000|2024-11-14 23:14:10|||||||||1
1731626180000|2024-11-14 23:16:20|||||||||7
1731626680000|2024-11-14 23:24:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|30
1731626970000|2024-11-14 23:29:30|||||||||2
1731627640000|2024-11-14 23:40:40|||||||||1
1731628060000|2024-11-14 23:47:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|8
1731628080000|2024-11-14 23:48:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|5
1731628130000|2024-11-14 23:48:50|||||||||1
1731628830000|2024-11-15 00:00:30|||||||||2
1731629190000|2024-11-15 00:06:30|||||||||1
1731629440000|2024-11-15 00:10:40|||||||||1
1731629780000|2024-11-15 00:16:20|||||||||1
1731630100000|2024-11-15 00:21:40|||||||||2
1731630110000|2024-11-15 00:21:50|||||||||1
1731630190000|2024-11-15 00:23:10|||||||||1
1731630310000|2024-11-15 00:25:10|||||||||1
1731630710000|2024-11-15 00:31:50|||||||||1
1731630720000|2024-11-15 00:32:00|||||||||1
1731630740000|2024-11-15 00:32:20|||||||||5
1731630770000|2024-11-15 00:32:50|||||||||1
1731630780000|2024-11-15 00:33:00|||||||||1
1731631350000|2024-11-15 00:42:30|||||||||1
1731631700000|2024-11-15 00:48:20|||||||||4
1731631800000|2024-11-15 00:50:00|||||||||1
1731631810000|2024-11-15 00:50:10|||||||||1
1731631890000|2024-11-15 00:51:30|||||||||7
1731631930000|2024-11-15 00:52:10|||||||||1
1731631950000|2024-11-15 00:52:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|103
1731632260000|2024-11-15 00:57:40|||||||||1
1731632340000|2024-11-15 00:59:00|||||||||1
1731632370000|2024-11-15 00:59:30|||||||||1
1731632410000|2024-11-15 01:00:10|||||||||1
1731632520000|2024-11-15 01:02:00|||||||||110
1731632550000|2024-11-15 01:02:30|||||||||1
1731632680000|2024-11-15 01:04:40|||||||||3
1731632840000|2024-11-15 01:07:20|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|16
1731632860000|2024-11-15 01:07:40|||||||||17
1731632870000|2024-11-15 01:07:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|8
1731632880000|2024-11-15 01:08:00|||||||||1
1731632940000|2024-11-15 01:09:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|0
1731632950000|2024-11-15 01:09:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|3
1731632970000|2024-11-15 01:09:30|15.6|15.44|15.62|15.46|15.62|15.46|15.6|15.44|0
1731633110000|2024-11-15 01:11:50|15.63|15.47|15.62|15.46|15.63|15.47|15.62|15.46|0
1731633130000|2024-11-15 01:12:10|||||||||1
1731633270000|2024-11-15 01:14:30|||||||||1
1731633420000|2024-11-15 01:17:00|||||||||1
1731633760000|2024-11-15 01:22:40|||||||||1
1731633780000|2024-11-15 01:23:00|||||||||1
1731633810000|2024-11-15 01:23:30|||||||||1
1731633960000|2024-11-15 01:26:00|||||||||1
1731634130000|2024-11-15 01:28:50|||||||||5
1731634140000|2024-11-15 01:29:00|||||||||1
1731634310000|2024-11-15 01:31:50|||||||||3
1731634510000|2024-11-15 01:35:10|||||||||1
1731634640000|2024-11-15 01:37:20|||||||||1
1731634740000|2024-11-15 01:39:00|||||||||10
1731634890000|2024-11-15 01:41:30|||||||||2
1731635450000|2024-11-15 01:50:50|||||||||1
1731635460000|2024-11-15 01:51:00|||||||||1
1731635950000|2024-11-15 01:59:10|||||||||19
1731636650000|2024-11-15 02:10:50|||||||||1
1731637040000|2024-11-15 02:17:20|15.58|15.42|15.62|15.46|15.62|15.46|15.58|15.42|115
1731637080000|2024-11-15 02:18:00|||||||||3
1731637220000|2024-11-15 02:20:20|||||||||1
1731637260000|2024-11-15 02:21:00|||||||||2
1731637270000|2024-11-15 02:21:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|7
1731637330000|2024-11-15 02:22:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|7
1731637470000|2024-11-15 02:24:30|||||||||8
1731637490000|2024-11-15 02:24:50|||||||||5
1731637660000|2024-11-15 02:27:40|||||||||5
1731637720000|2024-11-15 02:28:40|||||||||1
1731638110000|2024-11-15 02:35:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|11
1731638230000|2024-11-15 02:37:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|3
1731638240000|2024-11-15 02:37:20|||||||||1
1731638250000|2024-11-15 02:37:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1731638280000|2024-11-15 02:38:00|||||||||1
1731638320000|2024-11-15 02:38:40|||||||||2
1731638330000|2024-11-15 02:38:50|||||||||1
1731638340000|2024-11-15 02:39:00|||||||||1
1731638490000|2024-11-15 02:41:30|||||||||1
1731638500000|2024-11-15 02:41:40|||||||||1
1731638520000|2024-11-15 02:42:00|||||||||1
1731638950000|2024-11-15 02:49:10|||||||||2
1731639170000|2024-11-15 02:52:50|||||||||3
1731639180000|2024-11-15 02:53:00|||||||||1
1731639280000|2024-11-15 02:54:40|||||||||1
1731639330000|2024-11-15 02:55:30|||||||||30
1731639620000|2024-11-15 03:00:20|||||||||1
1731639960000|2024-11-15 03:06:00|||||||||1
1731640160000|2024-11-15 03:09:20|||||||||1
1731640630000|2024-11-15 03:17:10|||||||||1
1731641040000|2024-11-15 03:24:00|||||||||1
1731641350000|2024-11-15 03:29:10|||||||||1
1731641630000|2024-11-15 03:33:50|||||||||1
1731641640000|2024-11-15 03:34:00|||||||||1
1731641870000|2024-11-15 03:37:50|||||||||2
1731641990000|2024-11-15 03:39:50|||||||||2
1731642650000|2024-11-15 03:50:50|||||||||1
1731642720000|2024-11-15 03:52:00|||||||||1
1731643400000|2024-11-15 04:03:20|||||||||2
1731643440000|2024-11-15 04:04:00|||||||||1
1731643660000|2024-11-15 04:07:40|||||||||2
1731643710000|2024-11-15 04:08:30|||||||||2
1731644160000|2024-11-15 04:16:00|||||||||1
1731644670000|2024-11-15 04:24:30|||||||||1
1731645690000|2024-11-15 04:41:30|||||||||1
1731646700000|2024-11-15 04:58:20|||||||||1
1731647090000|2024-11-15 05:04:50|||||||||2
1731647710000|2024-11-15 05:15:10|||||||||1
1731647910000|2024-11-15 05:18:30|||||||||1
1731648150000|2024-11-15 05:22:30|||||||||2
1731648300000|2024-11-15 05:25:00|||||||||1
1731648530000|2024-11-15 05:28:50|||||||||1
1731648620000|2024-11-15 05:30:20|||||||||7
1731648660000|2024-11-15 05:31:00|||||||||1
1731648700000|2024-11-15 05:31:40|||||||||1
1731648720000|2024-11-15 05:32:00|||||||||1
1731648930000|2024-11-15 05:35:30|||||||||3
1731649620000|2024-11-15 05:47:00|15.58|15.42|15.62|15.46|15.62|15.46|15.58|15.42|8
1731649700000|2024-11-15 05:48:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1731649730000|2024-11-15 05:48:50|||||||||1
1731649750000|2024-11-15 05:49:10|||||||||4
1731649810000|2024-11-15 05:50:10|||||||||2
1731649980000|2024-11-15 05:53:00|||||||||3
1731650040000|2024-11-15 05:54:00|||||||||1
1731650090000|2024-11-15 05:54:50|||||||||1
1731650290000|2024-11-15 05:58:10|||||||||67
1731650320000|2024-11-15 05:58:40|||||||||1
1731650340000|2024-11-15 05:59:00|||||||||2
1731650370000|2024-11-15 05:59:30|||||||||1
1731650380000|2024-11-15 05:59:40|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|65
1731650400000|2024-11-15 06:00:00|||||||||1
1731650500000|2024-11-15 06:01:40|||||||||2
1731650720000|2024-11-15 06:05:20|||||||||1
1731650740000|2024-11-15 06:05:40|||||||||1
1731650850000|2024-11-15 06:07:30|||||||||5
1731650890000|2024-11-15 06:08:10|15.73|15.57|15.68|15.52|15.73|15.57|15.68|15.52|7
1731651070000|2024-11-15 06:11:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|12
1731651380000|2024-11-15 06:16:20|||||||||5
1731651420000|2024-11-15 06:17:00|||||||||1
1731651630000|2024-11-15 06:20:30|||||||||1
1731651780000|2024-11-15 06:23:00|||||||||1
1731652170000|2024-11-15 06:29:30|||||||||6
1731652200000|2024-11-15 06:30:00|||||||||1
1731652220000|2024-11-15 06:30:20|||||||||1
1731652230000|2024-11-15 06:30:30|||||||||2
1731652260000|2024-11-15 06:31:00|||||||||3
1731652460000|2024-11-15 06:34:20|||||||||100
1731652500000|2024-11-15 06:35:00|||||||||1
1731652530000|2024-11-15 06:35:30|||||||||119
1731652550000|2024-11-15 06:35:50|||||||||84
1731652560000|2024-11-15 06:36:00|||||||||83
1731652590000|2024-11-15 06:36:30|||||||||1
1731652620000|2024-11-15 06:37:00|||||||||1
1731652660000|2024-11-15 06:37:40|||||||||1
1731652850000|2024-11-15 06:40:50|||||||||6
1731654020000|2024-11-15 07:00:20|||||||||2
1731654300000|2024-11-15 07:05:00|||||||||2
1731654360000|2024-11-15 07:06:00|||||||||1
1731654370000|2024-11-15 07:06:10|||||||||2
1731654380000|2024-11-15 07:06:20|||||||||4
1731654390000|2024-11-15 07:06:30|||||||||1
1731654410000|2024-11-15 07:06:50|||||||||1
1731654420000|2024-11-15 07:07:00|||||||||1
1731654440000|2024-11-15 07:07:20|||||||||4
1731654470000|2024-11-15 07:07:50|||||||||1
1731654480000|2024-11-15 07:08:00|||||||||1
1731654530000|2024-11-15 07:08:50|||||||||1
1731654550000|2024-11-15 07:09:10|15.77|15.61|15.73|15.57|15.77|15.61|15.73|15.57|140
1731654560000|2024-11-15 07:09:20|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|2
1731654570000|2024-11-15 07:09:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|4
1731654600000|2024-11-15 07:10:00|||||||||1
1731654630000|2024-11-15 07:10:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|12
1731654640000|2024-11-15 07:10:40|15.77|15.61|15.77|15.61|15.77|15.61|15.75|15.59|7
1731654660000|2024-11-15 07:11:00|||||||||1
1731654710000|2024-11-15 07:11:50|||||||||1
1731654840000|2024-11-15 07:14:00|||||||||5
1731654860000|2024-11-15 07:14:20|||||||||1
1731654910000|2024-11-15 07:15:10|||||||||4
1731655330000|2024-11-15 07:22:10|||||||||1
1731655370000|2024-11-15 07:22:50|||||||||1
1731655380000|2024-11-15 07:23:00|||||||||44
1731655390000|2024-11-15 07:23:10|||||||||1
1731655560000|2024-11-15 07:26:00|||||||||1
1731655650000|2024-11-15 07:27:30|||||||||5
1731655900000|2024-11-15 07:31:40|||||||||1
1731655990000|2024-11-15 07:33:10|||||||||1
1731656050000|2024-11-15 07:34:10|||||||||1
1731656150000|2024-11-15 07:35:50|||||||||8
1731656400000|2024-11-15 07:40:00|||||||||1
1731656450000|2024-11-15 07:40:50|||||||||1
1731656660000|2024-11-15 07:44:20|||||||||1
1731656670000|2024-11-15 07:44:30|||||||||43
1731657230000|2024-11-15 07:53:50|||||||||5
1731657290000|2024-11-15 07:54:50|||||||||1
1731657310000|2024-11-15 07:55:10|||||||||1
1731657360000|2024-11-15 07:56:00|||||||||1
1731657430000|2024-11-15 07:57:10|||||||||1
1731657620000|2024-11-15 08:00:20|||||||||10
1731657660000|2024-11-15 08:01:00|||||||||2
1731657670000|2024-11-15 08:01:10|||||||||1
1731657720000|2024-11-15 08:02:00|||||||||1
1731657750000|2024-11-15 08:02:30|||||||||1
1731657810000|2024-11-15 08:03:30|||||||||12
1731657820000|2024-11-15 08:03:40|||||||||2
1731657840000|2024-11-15 08:04:00|||||||||41
1731657870000|2024-11-15 08:04:30|||||||||3
1731657890000|2024-11-15 08:04:50|||||||||1
1731657900000|2024-11-15 08:05:00|||||||||1
1731657930000|2024-11-15 08:05:30|||||||||1
1731657940000|2024-11-15 08:05:40|||||||||2
1731657960000|2024-11-15 08:06:00|||||||||2
1731658020000|2024-11-15 08:07:00|||||||||132
1731658030000|2024-11-15 08:07:10|||||||||1
1731658050000|2024-11-15 08:07:30|||||||||10
1731658070000|2024-11-15 08:07:50|||||||||2
1731658080000|2024-11-15 08:08:00|||||||||2
1731658090000|2024-11-15 08:08:10|||||||||1
1731658110000|2024-11-15 08:08:30|||||||||3
1731658120000|2024-11-15 08:08:40|||||||||1
1731658130000|2024-11-15 08:08:50|||||||||1
1731658140000|2024-11-15 08:09:00|15.78|15.62|15.82|15.66|15.82|15.66|15.78|15.62|5
1731658150000|2024-11-15 08:09:10|||||||||1
1731658160000|2024-11-15 08:09:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|9
1731658200000|2024-11-15 08:10:00|||||||||17
1731658210000|2024-11-15 08:10:10|||||||||10
1731658230000|2024-11-15 08:10:30|||||||||4
1731658250000|2024-11-15 08:10:50|||||||||6
1731658260000|2024-11-15 08:11:00|||||||||2
1731658270000|2024-11-15 08:11:10|||||||||2
1731658290000|2024-11-15 08:11:30|||||||||2
1731658310000|2024-11-15 08:11:50|||||||||1
1731658320000|2024-11-15 08:12:00|||||||||1
1731658340000|2024-11-15 08:12:20|||||||||3
1731658370000|2024-11-15 08:12:50|||||||||1
1731658380000|2024-11-15 08:13:00|||||||||93
1731658410000|2024-11-15 08:13:30|||||||||3
1731658420000|2024-11-15 08:13:40|||||||||6
1731658430000|2024-11-15 08:13:50|||||||||1
1731658440000|2024-11-15 08:14:00|||||||||1
1731658460000|2024-11-15 08:14:20|||||||||1
1731658470000|2024-11-15 08:14:30|||||||||3
1731658480000|2024-11-15 08:14:40|||||||||16
1731658490000|2024-11-15 08:14:50|||||||||1
1731658500000|2024-11-15 08:15:00|||||||||1
1731658540000|2024-11-15 08:15:40|15.8|15.64|15.8|15.64|15.83|15.67|15.8|15.64|29
1731658550000|2024-11-15 08:15:50|15.78|15.62|15.8|15.64|15.8|15.64|15.78|15.62|7
1731658560000|2024-11-15 08:16:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|2
1731658580000|2024-11-15 08:16:20|||||||||1
1731658690000|2024-11-15 08:18:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|42
1731658700000|2024-11-15 08:18:20|||||||||3
1731658720000|2024-11-15 08:18:40|||||||||4
1731658740000|2024-11-15 08:19:00|||||||||4
1731658770000|2024-11-15 08:19:30|||||||||4
1731658780000|2024-11-15 08:19:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|1
1731658790000|2024-11-15 08:19:50|15.73|15.57|15.77|15.61|15.77|15.61|15.73|15.57|1
1731658800000|2024-11-15 08:20:00|||||||||3
1731658810000|2024-11-15 08:20:10|||||||||4
1731658820000|2024-11-15 08:20:20|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|11
1731658830000|2024-11-15 08:20:30|15.77|15.61|15.78|15.62|15.78|15.62|15.75|15.59|11
1731658840000|2024-11-15 08:20:40|||||||||2
1731658860000|2024-11-15 08:21:00|||||||||2
1731658880000|2024-11-15 08:21:20|||||||||2
1731658890000|2024-11-15 08:21:30|||||||||2
1731658910000|2024-11-15 08:21:50|||||||||1
1731658920000|2024-11-15 08:22:00|||||||||1
1731658930000|2024-11-15 08:22:10|||||||||1
1731658950000|2024-11-15 08:22:30|||||||||2
1731658970000|2024-11-15 08:22:50|||||||||5
1731658980000|2024-11-15 08:23:00|||||||||1
1731659010000|2024-11-15 08:23:30|||||||||2
1731659030000|2024-11-15 08:23:50|||||||||1
1731659040000|2024-11-15 08:24:00|||||||||1
1731659060000|2024-11-15 08:24:20|||||||||1
1731659080000|2024-11-15 08:24:40|||||||||3
1731659100000|2024-11-15 08:25:00|||||||||1
1731659150000|2024-11-15 08:25:50|||||||||2
1731659160000|2024-11-15 08:26:00|||||||||1
1731659170000|2024-11-15 08:26:10|||||||||1
1731659190000|2024-11-15 08:26:30|15.83|15.67|15.78|15.62|15.83|15.67|15.78|15.62|6
1731659220000|2024-11-15 08:27:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|17
1731659230000|2024-11-15 08:27:10|||||||||3
1731659270000|2024-11-15 08:27:50|||||||||1
1731659280000|2024-11-15 08:28:00|||||||||13
1731659290000|2024-11-15 08:28:10|||||||||1
1731659300000|2024-11-15 08:28:20|||||||||10
1731659320000|2024-11-15 08:28:40|||||||||6
1731659330000|2024-11-15 08:28:50|||||||||1
1731659340000|2024-11-15 08:29:00|||||||||2
1731659350000|2024-11-15 08:29:10|||||||||4
1731659370000|2024-11-15 08:29:30|||||||||3
1731659380000|2024-11-15 08:29:40|||||||||1
1731659390000|2024-11-15 08:29:50|15.86|15.7|15.86|15.7|15.86|15.7|15.83|15.67|8
1731659400000|2024-11-15 08:30:00|15.88|15.72|15.86|15.7|15.88|15.72|15.86|15.7|5
1731659410000|2024-11-15 08:30:10|15.83|15.67|15.86|15.7|15.88|15.72|15.83|15.67|1
1731659420000|2024-11-15 08:30:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|2
1731659460000|2024-11-15 08:31:00|||||||||1
1731659490000|2024-11-15 08:31:30|||||||||3
1731659520000|2024-11-15 08:32:00|||||||||1
1731659550000|2024-11-15 08:32:30|||||||||1
1731659560000|2024-11-15 08:32:40|||||||||1
1731659580000|2024-11-15 08:33:00|||||||||1
1731659660000|2024-11-15 08:34:20|||||||||2
1731659690000|2024-11-15 08:34:50|||||||||2
1731659710000|2024-11-15 08:35:10|||||||||1
1731659730000|2024-11-15 08:35:30|||||||||1
1731659770000|2024-11-15 08:36:10|||||||||6
1731659820000|2024-11-15 08:37:00|||||||||1
1731659830000|2024-11-15 08:37:10|||||||||2
1731659850000|2024-11-15 08:37:30|15.78|15.62|15.78|15.62|15.81|15.65|15.78|15.62|4
1731659860000|2024-11-15 08:37:40|15.81|15.65|15.78|15.62|15.81|15.65|15.78|15.62|1
1731659890000|2024-11-15 08:38:10|||||||||1
1731660000000|2024-11-15 08:40:00|||||||||34
1731660090000|2024-11-15 08:41:30|||||||||2
1731660140000|2024-11-15 08:42:20|||||||||1
1731660260000|2024-11-15 08:44:20|||||||||1
1731660300000|2024-11-15 08:45:00|||||||||3
1731660360000|2024-11-15 08:46:00|||||||||1
1731660490000|2024-11-15 08:48:10|||||||||11
1731660600000|2024-11-15 08:50:00|||||||||1
1731660630000|2024-11-15 08:50:30|||||||||1
1731660660000|2024-11-15 08:51:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|36
1731660680000|2024-11-15 08:51:20|||||||||1
1731660690000|2024-11-15 08:51:30|||||||||41
1731660700000|2024-11-15 08:51:40|||||||||1
1731660710000|2024-11-15 08:51:50|||||||||1
1731660720000|2024-11-15 08:52:00|||||||||1
1731660740000|2024-11-15 08:52:20|||||||||28
1731660750000|2024-11-15 08:52:30|||||||||1
1731660830000|2024-11-15 08:53:50|||||||||5
1731660980000|2024-11-15 08:56:20|||||||||1
1731661090000|2024-11-15 08:58:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|1
1731661140000|2024-11-15 08:59:00|||||||||2
1731661220000|2024-11-15 09:00:20|||||||||4
1731661260000|2024-11-15 09:01:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1731661270000|2024-11-15 09:01:10|||||||||1
1731661500000|2024-11-15 09:05:00|||||||||1
1731661610000|2024-11-15 09:06:50|||||||||1
1731661690000|2024-11-15 09:08:10|||||||||2
1731661730000|2024-11-15 09:08:50|||||||||3
1731661740000|2024-11-15 09:09:00|||||||||1
1731661780000|2024-11-15 09:09:40|||||||||1
1731661940000|2024-11-15 09:12:20|15.75|15.59|15.78|15.62|15.78|15.62|15.75|15.59|31
1731661950000|2024-11-15 09:12:30|||||||||1
1731661960000|2024-11-15 09:12:40|15.76|15.6|15.75|15.59|15.78|15.62|15.75|15.59|0
1731661970000|2024-11-15 09:12:50|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1731661980000|2024-11-15 09:13:00|||||||||1
1731662040000|2024-11-15 09:14:00|||||||||1
1731662090000|2024-11-15 09:14:50|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|16
1731662160000|2024-11-15 09:16:00|||||||||1
1731662170000|2024-11-15 09:16:10|||||||||1
1731662430000|2024-11-15 09:20:30|||||||||2
1731662560000|2024-11-15 09:22:40|||||||||1
1731662590000|2024-11-15 09:23:10|||||||||4
1731662640000|2024-11-15 09:24:00|||||||||1
1731662800000|2024-11-15 09:26:40|||||||||1
1731662820000|2024-11-15 09:27:00|||||||||3
1731662890000|2024-11-15 09:28:10|||||||||1
1731662960000|2024-11-15 09:29:20|||||||||1
1731663000000|2024-11-15 09:30:00|||||||||17
1731663020000|2024-11-15 09:30:20|||||||||1
1731663160000|2024-11-15 09:32:40|||||||||19
1731663180000|2024-11-15 09:33:00|||||||||1
1731663190000|2024-11-15 09:33:10|||||||||1
1731663210000|2024-11-15 09:33:30|||||||||1
1731663450000|2024-11-15 09:37:30|||||||||1
1731663460000|2024-11-15 09:37:40|||||||||1
1731663510000|2024-11-15 09:38:30|||||||||1
1731663610000|2024-11-15 09:40:10|||||||||9
1731663640000|2024-11-15 09:40:40|||||||||4
1731663670000|2024-11-15 09:41:10|||||||||1
1731663730000|2024-11-15 09:42:10|||||||||2
1731663840000|2024-11-15 09:44:00|||||||||1
1731663900000|2024-11-15 09:45:00|||||||||1
1731664200000|2024-11-15 09:50:00|||||||||5
1731664210000|2024-11-15 09:50:10|||||||||1
1731664260000|2024-11-15 09:51:00|||||||||1
1731664320000|2024-11-15 09:52:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|8
1731664450000|2024-11-15 09:54:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|5
1731664490000|2024-11-15 09:54:50|||||||||2
1731664550000|2024-11-15 09:55:50|||||||||1
1731664600000|2024-11-15 09:56:40|||||||||1
1731664640000|2024-11-15 09:57:20|||||||||1
1731664680000|2024-11-15 09:58:00|||||||||28
1731664740000|2024-11-15 09:59:00|||||||||2
1731664770000|2024-11-15 09:59:30|||||||||1
1731664790000|2024-11-15 09:59:50|||||||||1
1731664800000|2024-11-15 10:00:00|||||||||1
1731664890000|2024-11-15 10:01:30|||||||||8
1731664920000|2024-11-15 10:02:00|||||||||1
1731665010000|2024-11-15 10:03:30|||||||||8
1731665090000|2024-11-15 10:04:50|||||||||1
1731665180000|2024-11-15 10:06:20|||||||||1
1731665220000|2024-11-15 10:07:00|||||||||3
1731665230000|2024-11-15 10:07:10|||||||||1
1731665280000|2024-11-15 10:08:00|||||||||1
1731665300000|2024-11-15 10:08:20|||||||||1
1731665360000|2024-11-15 10:09:20|||||||||1
1731665430000|2024-11-15 10:10:30|||||||||1
1731665450000|2024-11-15 10:10:50|||||||||1
1731665490000|2024-11-15 10:11:30|||||||||1
1731665770000|2024-11-15 10:16:10|||||||||1
1731665810000|2024-11-15 10:16:50|||||||||1
1731665820000|2024-11-15 10:17:00|||||||||3
1731665880000|2024-11-15 10:18:00|15.83|15.67|15.78|15.62|15.83|15.67|15.78|15.62|69
1731665920000|2024-11-15 10:18:40|||||||||5
1731665930000|2024-11-15 10:18:50|||||||||1
1731665980000|2024-11-15 10:19:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|22
1731666080000|2024-11-15 10:21:20|||||||||1
1731666100000|2024-11-15 10:21:40|||||||||1
1731666160000|2024-11-15 10:22:40|||||||||5
1731666210000|2024-11-15 10:23:30|||||||||1
1731666370000|2024-11-15 10:26:10|||||||||4
1731666380000|2024-11-15 10:26:20|||||||||9
1731666450000|2024-11-15 10:27:30|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|12
1731666470000|2024-11-15 10:27:50|||||||||1
1731666520000|2024-11-15 10:28:40|||||||||63
1731666540000|2024-11-15 10:29:00|||||||||1
1731666580000|2024-11-15 10:29:40|||||||||1
1731666590000|2024-11-15 10:29:50|||||||||1
1731666600000|2024-11-15 10:30:00|||||||||5
1731666610000|2024-11-15 10:30:10|||||||||1
1731666700000|2024-11-15 10:31:40|||||||||2
1731666720000|2024-11-15 10:32:00|||||||||3
1731666820000|2024-11-15 10:33:40|||||||||4
1731666900000|2024-11-15 10:35:00|||||||||1
1731667020000|2024-11-15 10:37:00|||||||||1
1731667040000|2024-11-15 10:37:20|||||||||5
1731667060000|2024-11-15 10:37:40|||||||||1
1731667260000|2024-11-15 10:41:00|||||||||4
1731667280000|2024-11-15 10:41:20|||||||||1
1731667480000|2024-11-15 10:44:40|||||||||5
1731667700000|2024-11-15 10:48:20|||||||||4
1731667730000|2024-11-15 10:48:50|||||||||1
1731667760000|2024-11-15 10:49:20|||||||||1
1731667790000|2024-11-15 10:49:50|||||||||4
1731667800000|2024-11-15 10:50:00|||||||||7
1731667810000|2024-11-15 10:50:10|||||||||1
1731667820000|2024-11-15 10:50:20|15.76|15.6|15.78|15.62|15.78|15.62|15.76|15.6|0
1731667860000|2024-11-15 10:51:00|||||||||1
1731667900000|2024-11-15 10:51:40|15.76|15.6|15.78|15.62|15.78|15.62|15.76|15.6|0
1731667910000|2024-11-15 10:51:50|15.76|15.6|15.76|15.6|15.78|15.62|15.76|15.6|0
1731667920000|2024-11-15 10:52:00|15.78|15.62|15.73|15.57|15.78|15.62|15.73|15.57|7
1731667960000|2024-11-15 10:52:40|||||||||1
1731668020000|2024-11-15 10:53:40|||||||||1
1731668100000|2024-11-15 10:55:00|||||||||1
1731668140000|2024-11-15 10:55:40|||||||||4
1731668330000|2024-11-15 10:58:50|||||||||2
1731668360000|2024-11-15 10:59:20|||||||||5
1731668390000|2024-11-15 10:59:50|||||||||6
1731668570000|2024-11-15 11:02:50|||||||||1
1731668580000|2024-11-15 11:03:00|||||||||2
1731668730000|2024-11-15 11:05:30|||||||||19
1731668740000|2024-11-15 11:05:40|||||||||3
1731668760000|2024-11-15 11:06:00|||||||||1
1731668770000|2024-11-15 11:06:10|||||||||2
1731668790000|2024-11-15 11:06:30|||||||||36
1731668800000|2024-11-15 11:06:40|||||||||5
1731668810000|2024-11-15 11:06:50|||||||||2
1731668820000|2024-11-15 11:07:00|||||||||1
1731668830000|2024-11-15 11:07:10|||||||||1
1731668930000|2024-11-15 11:08:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|2
1731668940000|2024-11-15 11:09:00|||||||||5
1731669020000|2024-11-15 11:10:20|||||||||8
1731669060000|2024-11-15 11:11:00|||||||||1
1731669150000|2024-11-15 11:12:30|||||||||1
1731669160000|2024-11-15 11:12:40|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|29
1731669240000|2024-11-15 11:14:00|||||||||6
1731669260000|2024-11-15 11:14:20|||||||||1
1731669420000|2024-11-15 11:17:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|16
1731669480000|2024-11-15 11:18:00|||||||||1
1731669500000|2024-11-15 11:18:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|2
1731669520000|2024-11-15 11:18:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1731669550000|2024-11-15 11:19:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731669620000|2024-11-15 11:20:20|||||||||3
1731669660000|2024-11-15 11:21:00|||||||||1
1731669680000|2024-11-15 11:21:20|15.66|15.5|15.64|15.48|15.68|15.52|15.64|15.48|18
1731669700000|2024-11-15 11:21:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1731669720000|2024-11-15 11:22:00|15.68|15.52|15.68|15.52|15.68|15.52|15.66|15.5|0
1731669810000|2024-11-15 11:23:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|3
1731669820000|2024-11-15 11:23:40|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731669840000|2024-11-15 11:24:00|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|0
1731669870000|2024-11-15 11:24:30|||||||||1
1731669880000|2024-11-15 11:24:40|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|0
1731669900000|2024-11-15 11:25:00|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|5
1731669910000|2024-11-15 11:25:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1731669950000|2024-11-15 11:25:50|||||||||1
1731670040000|2024-11-15 11:27:20|||||||||2
1731670050000|2024-11-15 11:27:30|||||||||1
1731670060000|2024-11-15 11:27:40|||||||||7
1731670080000|2024-11-15 11:28:00|||||||||1
1731670090000|2024-11-15 11:28:10|||||||||2
1731670110000|2024-11-15 11:28:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731670120000|2024-11-15 11:28:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|5
1731670160000|2024-11-15 11:29:20|||||||||1
1731670210000|2024-11-15 11:30:10|||||||||1
1731670320000|2024-11-15 11:32:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731670330000|2024-11-15 11:32:10|||||||||1
1731670340000|2024-11-15 11:32:20|||||||||5
1731670440000|2024-11-15 11:34:00|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|0
1731670480000|2024-11-15 11:34:40|||||||||1
1731670510000|2024-11-15 11:35:10|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|0
1731670560000|2024-11-15 11:36:00|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|4
1731670640000|2024-11-15 11:37:20|||||||||1
1731670650000|2024-11-15 11:37:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|14
1731670680000|2024-11-15 11:38:00|||||||||1
1731670730000|2024-11-15 11:38:50|||||||||1
1731670750000|2024-11-15 11:39:10|||||||||1
1731670780000|2024-11-15 11:39:40|||||||||5
1731670880000|2024-11-15 11:41:20|||||||||8
1731670890000|2024-11-15 11:41:30|||||||||1
1731670910000|2024-11-15 11:41:50|||||||||5
1731670970000|2024-11-15 11:42:50|||||||||2
1731670990000|2024-11-15 11:43:10|||||||||4
1731671030000|2024-11-15 11:43:50|15.65|15.49|15.63|15.47|15.65|15.49|15.63|15.47|129
1731671160000|2024-11-15 11:46:00|||||||||5
1731671210000|2024-11-15 11:46:50|||||||||5
1731671280000|2024-11-15 11:48:00|||||||||1
1731671430000|2024-11-15 11:50:30|||||||||4
1731671450000|2024-11-15 11:50:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|6
1731671460000|2024-11-15 11:51:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|1
1731671510000|2024-11-15 11:51:50|||||||||3
1731671620000|2024-11-15 11:53:40|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|4
1731671640000|2024-11-15 11:54:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1731671650000|2024-11-15 11:54:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|5
1731671820000|2024-11-15 11:57:00|||||||||1
1731671870000|2024-11-15 11:57:50|||||||||4
1731671980000|2024-11-15 11:59:40|||||||||1
1731672090000|2024-11-15 12:01:30|||||||||5
1731672310000|2024-11-15 12:05:10|||||||||6
1731672350000|2024-11-15 12:05:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|12
1731672420000|2024-11-15 12:07:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1731672530000|2024-11-15 12:08:50|||||||||4
1731672750000|2024-11-15 12:12:30|||||||||5
1731672970000|2024-11-15 12:16:10|||||||||4
1731672990000|2024-11-15 12:16:30|||||||||1
1731673000000|2024-11-15 12:16:40|||||||||4
1731673020000|2024-11-15 12:17:00|||||||||1
1731673040000|2024-11-15 12:17:20|||||||||1
1731673060000|2024-11-15 12:17:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1731673070000|2024-11-15 12:17:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|11
1731673090000|2024-11-15 12:18:10|||||||||1
1731673100000|2024-11-15 12:18:20|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|45
1731673190000|2024-11-15 12:19:50|||||||||5
1731673250000|2024-11-15 12:20:50|||||||||20
1731673390000|2024-11-15 12:23:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|22
1731673410000|2024-11-15 12:23:30|||||||||2
1731673450000|2024-11-15 12:24:10|||||||||50
1731673630000|2024-11-15 12:27:10|||||||||5
1731673710000|2024-11-15 12:28:30|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|5
1731673740000|2024-11-15 12:29:00|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|5
1731673750000|2024-11-15 12:29:10|||||||||1
1731673850000|2024-11-15 12:30:50|||||||||4
1731674000000|2024-11-15 12:33:20|||||||||1
1731674070000|2024-11-15 12:34:30|||||||||5
1731674100000|2024-11-15 12:35:00|||||||||1
1731674140000|2024-11-15 12:35:40|||||||||100
1731674150000|2024-11-15 12:35:50|||||||||3
1731674170000|2024-11-15 12:36:10|||||||||4
1731674260000|2024-11-15 12:37:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731674270000|2024-11-15 12:37:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731674290000|2024-11-15 12:38:10|||||||||4
1731674370000|2024-11-15 12:39:30|||||||||1
1731674510000|2024-11-15 12:41:50|||||||||5
1731674680000|2024-11-15 12:44:40|||||||||11
1731674700000|2024-11-15 12:45:00|||||||||1
1731674730000|2024-11-15 12:45:30|||||||||4
1731674790000|2024-11-15 12:46:30|||||||||1
1731674950000|2024-11-15 12:49:10|||||||||5
1731674980000|2024-11-15 12:49:40|||||||||1
1731675010000|2024-11-15 12:50:10|||||||||1
1731675080000|2024-11-15 12:51:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|37
1731675090000|2024-11-15 12:51:30|||||||||18
1731675100000|2024-11-15 12:51:40|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|6
1731675120000|2024-11-15 12:52:00|||||||||1
1731675170000|2024-11-15 12:52:50|||||||||6
1731675180000|2024-11-15 12:53:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1731675260000|2024-11-15 12:54:20|||||||||3
1731675390000|2024-11-15 12:56:30|||||||||4
1731675500000|2024-11-15 12:58:20|||||||||1
1731675520000|2024-11-15 12:58:40|||||||||1
1731675530000|2024-11-15 12:58:50|||||||||1
1731675550000|2024-11-15 12:59:10|||||||||1
1731675580000|2024-11-15 12:59:40|||||||||1
1731675600000|2024-11-15 13:00:00|||||||||5
1731675820000|2024-11-15 13:03:40|||||||||4
1731675960000|2024-11-15 13:06:00|||||||||1
1731675990000|2024-11-15 13:06:30|||||||||2
1731676020000|2024-11-15 13:07:00|||||||||1
1731676040000|2024-11-15 13:07:20|||||||||5
1731676220000|2024-11-15 13:10:20|||||||||1
1731676230000|2024-11-15 13:10:30|||||||||1
1731676260000|2024-11-15 13:11:00|||||||||4
1731676480000|2024-11-15 13:14:40|||||||||5
1731676660000|2024-11-15 13:17:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1731676700000|2024-11-15 13:18:20|||||||||4
1731676730000|2024-11-15 13:18:50|||||||||1
1731676880000|2024-11-15 13:21:20|||||||||1
1731676890000|2024-11-15 13:21:30|||||||||1
1731676900000|2024-11-15 13:21:40|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|1
1731676920000|2024-11-15 13:22:00|||||||||5
1731676950000|2024-11-15 13:22:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|1
1731676960000|2024-11-15 13:22:40|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|0
1731677000000|2024-11-15 13:23:20|||||||||15
1731677030000|2024-11-15 13:23:50|||||||||2
1731677050000|2024-11-15 13:24:10|||||||||7
1731677060000|2024-11-15 13:24:20|||||||||3
1731677100000|2024-11-15 13:25:00|||||||||3
1731677130000|2024-11-15 13:25:30|||||||||1
1731677140000|2024-11-15 13:25:40|||||||||4
1731677160000|2024-11-15 13:26:00|||||||||1
1731677240000|2024-11-15 13:27:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1731677290000|2024-11-15 13:28:10|15.64|15.48|15.64|15.48|15.64|15.48|15.63|15.47|0
1731677300000|2024-11-15 13:28:20|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|0
1731677340000|2024-11-15 13:29:00|||||||||33
1731677360000|2024-11-15 13:29:20|||||||||7
1731677370000|2024-11-15 13:29:30|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|0
1731677380000|2024-11-15 13:29:40|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|0
1731677400000|2024-11-15 13:30:00|15.63|15.47|15.63|15.47|15.69|15.53|15.63|15.47|86
1731677410000|2024-11-15 13:30:10|||||||||11
1731677440000|2024-11-15 13:30:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|7
1731677460000|2024-11-15 13:31:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1731677470000|2024-11-15 13:31:10|15.64|15.48|15.63|15.47|15.64|15.48|15.63|15.47|0
1731677500000|2024-11-15 13:31:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|1
1731677520000|2024-11-15 13:32:00|15.66|15.5|15.68|15.52|15.68|15.52|15.64|15.48|29
1731677530000|2024-11-15 13:32:10|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|1
1731677580000|2024-11-15 13:33:00|||||||||11
1731677590000|2024-11-15 13:33:10|||||||||7
1731677600000|2024-11-15 13:33:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|15
1731677610000|2024-11-15 13:33:30|15.68|15.52|15.68|15.52|15.68|15.52|15.66|15.5|5
1731677630000|2024-11-15 13:33:50|||||||||11
1731677640000|2024-11-15 13:34:00|||||||||2
1731677660000|2024-11-15 13:34:20|||||||||1
1731677680000|2024-11-15 13:34:40|||||||||1
1731677690000|2024-11-15 13:34:50|||||||||6
1731677700000|2024-11-15 13:35:00|||||||||1
1731677720000|2024-11-15 13:35:20|||||||||1
1731677780000|2024-11-15 13:36:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|1
1731677790000|2024-11-15 13:36:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731677840000|2024-11-15 13:37:20|||||||||3
1731677880000|2024-11-15 13:38:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|21
1731677890000|2024-11-15 13:38:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731677930000|2024-11-15 13:38:50|||||||||1
1731677940000|2024-11-15 13:39:00|||||||||7
1731677980000|2024-11-15 13:39:40|15.69|15.53|15.73|15.57|15.73|15.57|15.69|15.53|57
1731678050000|2024-11-15 13:40:50|15.71|15.55|15.69|15.53|15.71|15.55|15.69|15.53|38
1731678060000|2024-11-15 13:41:00|||||||||1
1731678070000|2024-11-15 13:41:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731678100000|2024-11-15 13:41:40|||||||||58
1731678120000|2024-11-15 13:42:00|||||||||2
1731678150000|2024-11-15 13:42:30|||||||||1
1731678160000|2024-11-15 13:42:40|||||||||2
1731678180000|2024-11-15 13:43:00|||||||||1
1731678210000|2024-11-15 13:43:30|||||||||11
1731678280000|2024-11-15 13:44:40|15.69|15.53|15.68|15.52|15.69|15.53|15.68|15.52|0
1731678290000|2024-11-15 13:44:50|15.69|15.53|15.68|15.52|15.69|15.53|15.68|15.52|0
1731678430000|2024-11-15 13:47:10|||||||||18
1731678440000|2024-11-15 13:47:20|15.69|15.53|15.68|15.52|15.69|15.53|15.68|15.52|0
1731678580000|2024-11-15 13:49:40|||||||||1
1731678600000|2024-11-15 13:50:00|15.69|15.53|15.69|15.53|15.69|15.53|15.68|15.52|0
1731678610000|2024-11-15 13:50:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731678620000|2024-11-15 13:50:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731678820000|2024-11-15 13:53:40|||||||||1
1731678890000|2024-11-15 13:54:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731679050000|2024-11-15 13:57:30|||||||||2
1731679060000|2024-11-15 13:57:40|||||||||1
1731679160000|2024-11-15 13:59:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|2
1731679200000|2024-11-15 14:00:00|||||||||38
1731679220000|2024-11-15 14:00:20|||||||||9
1731679260000|2024-11-15 14:01:00|||||||||1
1731679310000|2024-11-15 14:01:50|||||||||1
1731679460000|2024-11-15 14:04:20|||||||||12
1731679490000|2024-11-15 14:04:50|||||||||1
1731679500000|2024-11-15 14:05:00|||||||||1
1731679550000|2024-11-15 14:05:50|||||||||1
1731679750000|2024-11-15 14:09:10|||||||||1
1731679820000|2024-11-15 14:10:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731679840000|2024-11-15 14:10:40|||||||||1
1731679870000|2024-11-15 14:11:10|||||||||22
1731679900000|2024-11-15 14:11:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731679920000|2024-11-15 14:12:00|||||||||1
1731679950000|2024-11-15 14:12:30|||||||||1
1731679980000|2024-11-15 14:13:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1731680040000|2024-11-15 14:14:00|||||||||1
1731680070000|2024-11-15 14:14:30|||||||||1
1731680080000|2024-11-15 14:14:40|||||||||2
1731680110000|2024-11-15 14:15:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731680260000|2024-11-15 14:17:40|||||||||1
1731680350000|2024-11-15 14:19:10|15.74|15.58|15.73|15.57|15.74|15.58|15.73|15.57|21
1731680360000|2024-11-15 14:19:20|15.74|15.58|15.73|15.57|15.74|15.58|15.73|15.57|0
1731680370000|2024-11-15 14:19:30|||||||||17
1731680380000|2024-11-15 14:19:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|0
1731680390000|2024-11-15 14:19:50|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1731680400000|2024-11-15 14:20:00|||||||||1
1731680410000|2024-11-15 14:20:10|15.71|15.55|15.71|15.55|15.73|15.57|15.71|15.55|20
1731680420000|2024-11-15 14:20:20|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|0
1731680600000|2024-11-15 14:23:20|||||||||1
1731680640000|2024-11-15 14:24:00|||||||||1
1731680700000|2024-11-15 14:25:00|15.73|15.57|15.71|15.55|15.73|15.57|15.71|15.55|33
1731680710000|2024-11-15 14:25:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1731680720000|2024-11-15 14:25:20|15.74|15.58|15.71|15.55|15.74|15.58|15.71|15.55|7
1731680730000|2024-11-15 14:25:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731680750000|2024-11-15 14:25:50|15.73|15.57|15.69|15.53|15.73|15.57|15.69|15.53|9
1731680760000|2024-11-15 14:26:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|1
1731680770000|2024-11-15 14:26:10|||||||||4
1731680780000|2024-11-15 14:26:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|37
1731680790000|2024-11-15 14:26:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|8
1731680800000|2024-11-15 14:26:40|15.59|15.43|15.63|15.47|15.63|15.47|15.59|15.43|57
1731680820000|2024-11-15 14:27:00|||||||||64
1731680850000|2024-11-15 14:27:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|2
1731680860000|2024-11-15 14:27:40|||||||||8
1731680870000|2024-11-15 14:27:50|||||||||1
1731680900000|2024-11-15 14:28:20|15.63|15.47|15.63|15.47|15.64|15.48|15.63|15.47|0
1731680910000|2024-11-15 14:28:30|15.64|15.48|15.64|15.48|15.64|15.48|15.63|15.47|10
1731680930000|2024-11-15 14:28:50|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|0
1731680950000|2024-11-15 14:29:10|15.63|15.47|15.64|15.48|15.64|15.48|15.63|15.47|4
1731680970000|2024-11-15 14:29:30|||||||||32
1731680980000|2024-11-15 14:29:40|||||||||121
1731680990000|2024-11-15 14:29:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|76
1731681000000|2024-11-15 14:30:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1731681010000|2024-11-15 14:30:10|||||||||4
1731681020000|2024-11-15 14:30:20|||||||||64
1731681030000|2024-11-15 14:30:30|||||||||11
1731681040000|2024-11-15 14:30:40|||||||||18
1731681050000|2024-11-15 14:30:50|||||||||2
1731681060000|2024-11-15 14:31:00|||||||||6
1731681070000|2024-11-15 14:31:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|32
1731681080000|2024-11-15 14:31:20|||||||||2
1731681090000|2024-11-15 14:31:30|||||||||7
1731681100000|2024-11-15 14:31:40|||||||||4
1731681110000|2024-11-15 14:31:50|||||||||27
1731681120000|2024-11-15 14:32:00|||||||||9
1731681130000|2024-11-15 14:32:10|||||||||7
1731681140000|2024-11-15 14:32:20|||||||||29
1731681150000|2024-11-15 14:32:30|||||||||2
1731681160000|2024-11-15 14:32:40|||||||||5
1731681170000|2024-11-15 14:32:50|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|120
1731681180000|2024-11-15 14:33:00|||||||||2
1731681190000|2024-11-15 14:33:10|||||||||1
1731681200000|2024-11-15 14:33:20|15.7|15.54|15.69|15.53|15.7|15.54|15.69|15.53|68
1731681210000|2024-11-15 14:33:30|15.67|15.51|15.64|15.48|15.67|15.51|15.64|15.48|188
1731681220000|2024-11-15 14:33:40|15.67|15.51|15.69|15.53|15.69|15.53|15.67|15.51|34
1731681240000|2024-11-15 14:34:00|||||||||9
1731681250000|2024-11-15 14:34:10|||||||||1
1731681260000|2024-11-15 14:34:20|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|237
1731681270000|2024-11-15 14:34:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|35
1731681280000|2024-11-15 14:34:40|||||||||13
1731681290000|2024-11-15 14:34:50|||||||||24
1731681300000|2024-11-15 14:35:00|15.79|15.63|15.8|15.64|15.8|15.64|15.77|15.61|99
1731681310000|2024-11-15 14:35:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|83
1731681320000|2024-11-15 14:35:20|||||||||125
1731681330000|2024-11-15 14:35:30|||||||||1
1731681370000|2024-11-15 14:36:10|||||||||3
1731681380000|2024-11-15 14:36:20|||||||||4
1731681390000|2024-11-15 14:36:30|||||||||3
1731681420000|2024-11-15 14:37:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|30
1731681430000|2024-11-15 14:37:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|49
1731681440000|2024-11-15 14:37:20|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|81
1731681450000|2024-11-15 14:37:30|||||||||57
1731681460000|2024-11-15 14:37:40|||||||||11
1731681470000|2024-11-15 14:37:50|||||||||36
1731681480000|2024-11-15 14:38:00|||||||||37
1731681490000|2024-11-15 14:38:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|9
1731681500000|2024-11-15 14:38:20|||||||||17
1731681510000|2024-11-15 14:38:30|||||||||46
1731681520000|2024-11-15 14:38:40|15.65|15.49|15.7|15.54|15.7|15.54|15.65|15.49|96
1731681530000|2024-11-15 14:38:50|||||||||5
1731681540000|2024-11-15 14:39:00|||||||||6
1731681550000|2024-11-15 14:39:10|||||||||16
1731681580000|2024-11-15 14:39:40|||||||||10
1731681590000|2024-11-15 14:39:50|||||||||3
1731681600000|2024-11-15 14:40:00|||||||||3
1731681610000|2024-11-15 14:40:10|||||||||13
1731681620000|2024-11-15 14:40:20|||||||||1
1731681630000|2024-11-15 14:40:30|||||||||12
1731681640000|2024-11-15 14:40:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|3
1731681650000|2024-11-15 14:40:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|1
1731681660000|2024-11-15 14:41:00|||||||||5
1731681670000|2024-11-15 14:41:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|54
1731681680000|2024-11-15 14:41:20|15.6|15.44|15.64|15.48|15.64|15.48|15.6|15.44|26
1731681690000|2024-11-15 14:41:30|15.62|15.46|15.65|15.49|15.65|15.49|15.62|15.46|116
1731681700000|2024-11-15 14:41:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|4
1731681710000|2024-11-15 14:41:50|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|3
1731681720000|2024-11-15 14:42:00|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|0
1731681730000|2024-11-15 14:42:10|15.65|15.49|15.64|15.48|15.65|15.49|15.64|15.48|0
1731681760000|2024-11-15 14:42:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|6
1731681770000|2024-11-15 14:42:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|53
1731681780000|2024-11-15 14:43:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|52
1731681790000|2024-11-15 14:43:10|||||||||21
1731681800000|2024-11-15 14:43:20|||||||||10
1731681810000|2024-11-15 14:43:30|||||||||61
1731681820000|2024-11-15 14:43:40|||||||||28
1731681830000|2024-11-15 14:43:50|||||||||8
1731681840000|2024-11-15 14:44:00|15.64|15.48|15.65|15.49|15.65|15.49|15.64|15.48|71
1731681850000|2024-11-15 14:44:10|||||||||9
1731681860000|2024-11-15 14:44:20|15.64|15.48|15.65|15.49|15.65|15.49|15.64|15.48|4
1731681870000|2024-11-15 14:44:30|15.64|15.48|15.6|15.44|15.65|15.49|15.6|15.44|87
1731681880000|2024-11-15 14:44:40|||||||||4
1731681890000|2024-11-15 14:44:50|||||||||18
1731681900000|2024-11-15 14:45:00|||||||||4
1731681910000|2024-11-15 14:45:10|||||||||57
1731681930000|2024-11-15 14:45:30|15.59|15.43|15.59|15.43|15.6|15.44|15.59|15.43|0
1731681940000|2024-11-15 14:45:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|1
1731681950000|2024-11-15 14:45:50|||||||||13
1731681960000|2024-11-15 14:46:00|||||||||48
1731681970000|2024-11-15 14:46:10|||||||||12
1731681980000|2024-11-15 14:46:20|||||||||18
1731681990000|2024-11-15 14:46:30|||||||||8
1731682000000|2024-11-15 14:46:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|80
1731682010000|2024-11-15 14:46:50|||||||||4
1731682020000|2024-11-15 14:47:00|||||||||38
1731682030000|2024-11-15 14:47:10|||||||||1
1731682040000|2024-11-15 14:47:20|||||||||2
1731682050000|2024-11-15 14:47:30|||||||||122
1731682060000|2024-11-15 14:47:40|||||||||7
1731682070000|2024-11-15 14:47:50|||||||||1
1731682080000|2024-11-15 14:48:00|||||||||28
1731682090000|2024-11-15 14:48:10|||||||||18
1731682100000|2024-11-15 14:48:20|||||||||8
1731682110000|2024-11-15 14:48:30|||||||||3
1731682120000|2024-11-15 14:48:40|15.69|15.53|15.65|15.49|15.69|15.53|15.65|15.49|90
1731682130000|2024-11-15 14:48:50|15.64|15.48|15.65|15.49|15.65|15.49|15.64|15.48|156
1731682140000|2024-11-15 14:49:00|||||||||34
1731682150000|2024-11-15 14:49:10|||||||||88
1731682160000|2024-11-15 14:49:20|||||||||39
1731682170000|2024-11-15 14:49:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|142
1731682180000|2024-11-15 14:49:40|||||||||30
1731682190000|2024-11-15 14:49:50|||||||||22
1731682200000|2024-11-15 14:50:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|114
1731682210000|2024-11-15 14:50:10|||||||||1
1731682220000|2024-11-15 14:50:20|||||||||8
1731682230000|2024-11-15 14:50:30|||||||||9
1731682240000|2024-11-15 14:50:40|||||||||159
1731682250000|2024-11-15 14:50:50|||||||||2
1731682260000|2024-11-15 14:51:00|||||||||2
1731682270000|2024-11-15 14:51:10|||||||||15
1731682280000|2024-11-15 14:51:20|||||||||1
1731682300000|2024-11-15 14:51:40|||||||||1
1731682310000|2024-11-15 14:51:50|||||||||10
1731682350000|2024-11-15 14:52:30|||||||||3
1731682360000|2024-11-15 14:52:40|||||||||2
1731682380000|2024-11-15 14:53:00|||||||||4
1731682390000|2024-11-15 14:53:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|40
1731682400000|2024-11-15 14:53:20|||||||||20
1731682410000|2024-11-15 14:53:30|||||||||4
1731682430000|2024-11-15 14:53:50|||||||||1
1731682450000|2024-11-15 14:54:10|||||||||29
1731682460000|2024-11-15 14:54:20|||||||||25
1731682480000|2024-11-15 14:54:40|||||||||46
1731682490000|2024-11-15 14:54:50|||||||||5
1731682500000|2024-11-15 14:55:00|||||||||14
1731682510000|2024-11-15 14:55:10|||||||||2
1731682520000|2024-11-15 14:55:20|||||||||11
1731682530000|2024-11-15 14:55:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|135
1731682540000|2024-11-15 14:55:40|||||||||10
1731682550000|2024-11-15 14:55:50|||||||||2
1731682560000|2024-11-15 14:56:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|44
1731682570000|2024-11-15 14:56:10|||||||||3
1731682590000|2024-11-15 14:56:30|||||||||5
1731682600000|2024-11-15 14:56:40|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|26
1731682610000|2024-11-15 14:56:50|15.75|15.59|15.71|15.55|15.75|15.59|15.71|15.55|90
1731682620000|2024-11-15 14:57:00|15.75|15.59|15.71|15.55|15.75|15.59|15.7|15.54|99
1731682630000|2024-11-15 14:57:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|4
1731682640000|2024-11-15 14:57:20|||||||||3
1731682660000|2024-11-15 14:57:40|15.71|15.55|15.75|15.59|15.75|15.59|15.71|15.55|57
1731682670000|2024-11-15 14:57:50|||||||||17
1731682680000|2024-11-15 14:58:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|70
1731682690000|2024-11-15 14:58:10|||||||||16
1731682700000|2024-11-15 14:58:20|15.85|15.69|15.85|15.69|15.85|15.69|15.81|15.65|228
1731682710000|2024-11-15 14:58:30|15.83|15.67|15.83|15.67|15.83|15.67|15.81|15.65|70
1731682720000|2024-11-15 14:58:40|15.81|15.65|15.81|15.65|15.85|15.69|15.81|15.65|57
1731682730000|2024-11-15 14:58:50|15.8|15.64|15.8|15.64|15.81|15.65|15.8|15.64|9
1731682740000|2024-11-15 14:59:00|15.81|15.65|15.81|15.65|15.81|15.65|15.8|15.64|2
1731682750000|2024-11-15 14:59:10|||||||||12
1731682760000|2024-11-15 14:59:20|||||||||2
1731682770000|2024-11-15 14:59:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|92
1731682780000|2024-11-15 14:59:40|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|8
1731682790000|2024-11-15 14:59:50|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|7
1731682800000|2024-11-15 15:00:00|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|19
1731682810000|2024-11-15 15:00:10|||||||||4
1731682830000|2024-11-15 15:00:30|||||||||8
1731682840000|2024-11-15 15:00:40|||||||||3
1731682850000|2024-11-15 15:00:50|||||||||30
1731682860000|2024-11-15 15:01:00|||||||||39
1731682870000|2024-11-15 15:01:10|||||||||4
1731682880000|2024-11-15 15:01:20|||||||||96
1731682890000|2024-11-15 15:01:30|15.91|15.75|15.86|15.7|15.91|15.75|15.86|15.7|60
1731682900000|2024-11-15 15:01:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|55
1731682910000|2024-11-15 15:01:50|||||||||1
1731682920000|2024-11-15 15:02:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|203
1731682930000|2024-11-15 15:02:10|||||||||15
1731682940000|2024-11-15 15:02:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|39
1731682950000|2024-11-15 15:02:30|||||||||91
1731682960000|2024-11-15 15:02:40|||||||||32
1731682970000|2024-11-15 15:02:50|||||||||1
1731682980000|2024-11-15 15:03:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|42
1731682990000|2024-11-15 15:03:10|||||||||5
1731683000000|2024-11-15 15:03:20|||||||||13
1731683010000|2024-11-15 15:03:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|33
1731683020000|2024-11-15 15:03:40|15.88|15.72|15.91|15.75|15.91|15.75|15.88|15.72|6
1731683030000|2024-11-15 15:03:50|||||||||2
1731683040000|2024-11-15 15:04:00|15.86|15.7|15.86|15.7|15.88|15.72|15.86|15.7|93
1731683050000|2024-11-15 15:04:10|15.88|15.72|15.86|15.7|15.88|15.72|15.86|15.7|53
1731683060000|2024-11-15 15:04:20|||||||||15
1731683070000|2024-11-15 15:04:30|||||||||70
1731683080000|2024-11-15 15:04:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|35
1731683110000|2024-11-15 15:05:10|||||||||1
1731683120000|2024-11-15 15:05:20|||||||||16
1731683150000|2024-11-15 15:05:50|||||||||59
1731683160000|2024-11-15 15:06:00|||||||||2
1731683170000|2024-11-15 15:06:10|||||||||2
1731683180000|2024-11-15 15:06:20|||||||||6
1731683190000|2024-11-15 15:06:30|||||||||3
1731683200000|2024-11-15 15:06:40|||||||||13
1731683210000|2024-11-15 15:06:50|||||||||4
1731683220000|2024-11-15 15:07:00|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|184
1731683230000|2024-11-15 15:07:10|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|152
1731683240000|2024-11-15 15:07:20|||||||||23
1731683250000|2024-11-15 15:07:30|||||||||23
1731683260000|2024-11-15 15:07:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|58
1731683270000|2024-11-15 15:07:50|15.96|15.8|15.94|15.78|15.96|15.8|15.92|15.76|119
1731683280000|2024-11-15 15:08:00|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|28
1731683290000|2024-11-15 15:08:10|||||||||16
1731683300000|2024-11-15 15:08:20|15.96|15.8|15.97|15.81|15.97|15.81|15.96|15.8|50
1731683310000|2024-11-15 15:08:30|||||||||23
1731683320000|2024-11-15 15:08:40|||||||||12
1731683330000|2024-11-15 15:08:50|||||||||17
1731683340000|2024-11-15 15:09:00|||||||||12
1731683350000|2024-11-15 15:09:10|||||||||3
1731683360000|2024-11-15 15:09:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|166
1731683370000|2024-11-15 15:09:30|||||||||43
1731683380000|2024-11-15 15:09:40|||||||||12
1731683390000|2024-11-15 15:09:50|||||||||23
1731683400000|2024-11-15 15:10:00|||||||||21
1731683410000|2024-11-15 15:10:10|16.03|15.87|16.03|15.87|16.03|15.87|16.02|15.86|32
1731683420000|2024-11-15 15:10:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|19
1731683430000|2024-11-15 15:10:30|||||||||30
1731683440000|2024-11-15 15:10:40|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|52
1731683450000|2024-11-15 15:10:50|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|54
1731683460000|2024-11-15 15:11:00|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|43
1731683470000|2024-11-15 15:11:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|14
1731683480000|2024-11-15 15:11:20|16.07|15.91|16.03|15.87|16.08|15.92|16.03|15.87|46
1731683490000|2024-11-15 15:11:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|18
1731683500000|2024-11-15 15:11:40|15.97|15.81|15.98|15.82|16.02|15.86|15.97|15.81|77
1731683510000|2024-11-15 15:11:50|15.97|15.81|15.98|15.82|16.02|15.86|15.97|15.81|110
1731683520000|2024-11-15 15:12:00|16.02|15.86|16.02|15.86|16.03|15.87|16.02|15.86|283
1731683530000|2024-11-15 15:12:10|16.03|15.87|16.03|15.87|16.03|15.87|16.02|15.86|7
1731683540000|2024-11-15 15:12:20|||||||||1
1731683550000|2024-11-15 15:12:30|16.08|15.92|16.08|15.92|16.08|15.92|16.05|15.89|63
1731683560000|2024-11-15 15:12:40|||||||||10
1731683570000|2024-11-15 15:12:50|||||||||36
1731683580000|2024-11-15 15:13:00|||||||||1
1731683590000|2024-11-15 15:13:10|||||||||30
1731683600000|2024-11-15 15:13:20|||||||||47
1731683610000|2024-11-15 15:13:30|||||||||6
1731683620000|2024-11-15 15:13:40|||||||||3
1731683630000|2024-11-15 15:13:50|||||||||5
1731683640000|2024-11-15 15:14:00|16.13|15.97|16.08|15.92|16.13|15.97|16.08|15.92|75
1731683650000|2024-11-15 15:14:10|||||||||91
1731683660000|2024-11-15 15:14:20|||||||||54
1731683670000|2024-11-15 15:14:30|||||||||7
1731683680000|2024-11-15 15:14:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|257
1731683690000|2024-11-15 15:14:50|16.08|15.92|16.03|15.87|16.08|15.92|16.03|15.87|86
1731683700000|2024-11-15 15:15:00|||||||||1
1731683710000|2024-11-15 15:15:10|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|19
1731683720000|2024-11-15 15:15:20|15.98|15.82|15.98|15.82|15.98|15.82|15.97|15.81|257
1731683730000|2024-11-15 15:15:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|19
1731683740000|2024-11-15 15:15:40|||||||||4
1731683750000|2024-11-15 15:15:50|||||||||6
1731683760000|2024-11-15 15:16:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|12
1731683770000|2024-11-15 15:16:10|16.03|15.87|16.03|15.87|16.08|15.92|16.03|15.87|211
1731683780000|2024-11-15 15:16:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|7
1731683790000|2024-11-15 15:16:30|||||||||63
1731683800000|2024-11-15 15:16:40|||||||||5
1731683810000|2024-11-15 15:16:50|||||||||1
1731683820000|2024-11-15 15:17:00|||||||||2
1731683830000|2024-11-15 15:17:10|||||||||31
1731683840000|2024-11-15 15:17:20|||||||||2
1731683850000|2024-11-15 15:17:30|||||||||3
1731683860000|2024-11-15 15:17:40|||||||||2
1731683870000|2024-11-15 15:17:50|||||||||20
1731683880000|2024-11-15 15:18:00|||||||||16
1731683890000|2024-11-15 15:18:10|||||||||11
1731683900000|2024-11-15 15:18:20|16.13|15.97|16.09|15.93|16.13|15.97|16.08|15.92|163
1731683910000|2024-11-15 15:18:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|17
1731683920000|2024-11-15 15:18:40|16.09|15.93|16.13|15.97|16.13|15.97|16.09|15.93|90
1731683930000|2024-11-15 15:18:50|16.09|15.93|16.09|15.93|16.13|15.97|16.09|15.93|27
1731683940000|2024-11-15 15:19:00|||||||||5
1731683950000|2024-11-15 15:19:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|13
1731683960000|2024-11-15 15:19:20|16.04|15.88|16.08|15.92|16.08|15.92|16.04|15.88|64
1731683970000|2024-11-15 15:19:30|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|114
1731683980000|2024-11-15 15:19:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|16
1731683990000|2024-11-15 15:19:50|||||||||5
1731684000000|2024-11-15 15:20:00|||||||||3
1731684010000|2024-11-15 15:20:10|||||||||1
1731684020000|2024-11-15 15:20:20|||||||||8
1731684030000|2024-11-15 15:20:30|||||||||17
1731684040000|2024-11-15 15:20:40|16.08|15.92|16.09|15.93|16.09|15.93|16.08|15.92|221
1731684050000|2024-11-15 15:20:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|23
1731684060000|2024-11-15 15:21:00|16.09|15.93|16.09|15.93|16.09|15.93|16.08|15.92|7
1731684070000|2024-11-15 15:21:10|||||||||219
1731684080000|2024-11-15 15:21:20|||||||||78
1731684090000|2024-11-15 15:21:30|||||||||32
1731684100000|2024-11-15 15:21:40|||||||||5
1731684110000|2024-11-15 15:21:50|||||||||6
1731684120000|2024-11-15 15:22:00|||||||||11
1731684130000|2024-11-15 15:22:10|16.14|15.98|16.14|15.98|16.14|15.98|16.09|15.93|85
1731684140000|2024-11-15 15:22:20|16.09|15.93|16.14|15.98|16.14|15.98|16.09|15.93|63
1731684150000|2024-11-15 15:22:30|||||||||21
1731684160000|2024-11-15 15:22:40|||||||||13
1731684170000|2024-11-15 15:22:50|16.15|15.99|16.15|15.99|16.15|15.99|16.14|15.98|18
1731684180000|2024-11-15 15:23:00|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|47
1731684190000|2024-11-15 15:23:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|9
1731684200000|2024-11-15 15:23:20|||||||||4
1731684210000|2024-11-15 15:23:30|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|28
1731684220000|2024-11-15 15:23:40|16.15|15.99|16.15|15.99|16.15|15.99|16.14|15.98|13
1731684230000|2024-11-15 15:23:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1731684240000|2024-11-15 15:24:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1731684250000|2024-11-15 15:24:10|16.14|15.98|16.14|15.98|16.15|15.99|16.14|15.98|16
1731684260000|2024-11-15 15:24:20|16.15|15.99|16.15|15.99|16.15|15.99|16.14|15.98|1
1731684270000|2024-11-15 15:24:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|17
1731684280000|2024-11-15 15:24:40|||||||||4
1731684290000|2024-11-15 15:24:50|16.15|15.99|16.15|15.99|16.15|15.99|16.14|15.98|10
1731684300000|2024-11-15 15:25:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|33
1731684310000|2024-11-15 15:25:10|||||||||19
1731684320000|2024-11-15 15:25:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|159
1731684330000|2024-11-15 15:25:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|59
1731684340000|2024-11-15 15:25:40|||||||||106
1731684350000|2024-11-15 15:25:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|147
1731684360000|2024-11-15 15:26:00|||||||||25
1731684370000|2024-11-15 15:26:10|||||||||27
1731684380000|2024-11-15 15:26:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|264
1731684390000|2024-11-15 15:26:30|||||||||111
1731684400000|2024-11-15 15:26:40|||||||||54
1731684410000|2024-11-15 15:26:50|||||||||23
1731684420000|2024-11-15 15:27:00|16.09|15.93|16.09|15.93|16.14|15.98|16.09|15.93|75
1731684430000|2024-11-15 15:27:10|||||||||7
1731684440000|2024-11-15 15:27:20|||||||||81
1731684450000|2024-11-15 15:27:30|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|27
1731684460000|2024-11-15 15:27:40|||||||||31
1731684470000|2024-11-15 15:27:50|||||||||29
1731684480000|2024-11-15 15:28:00|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|21
1731684490000|2024-11-15 15:28:10|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|90
1731684500000|2024-11-15 15:28:20|||||||||28
1731684510000|2024-11-15 15:28:30|||||||||3
1731684520000|2024-11-15 15:28:40|||||||||9
1731684530000|2024-11-15 15:28:50|16.06|15.9|16.09|15.93|16.09|15.93|16.06|15.9|11
1731684540000|2024-11-15 15:29:00|||||||||4
1731684550000|2024-11-15 15:29:10|||||||||86
1731684560000|2024-11-15 15:29:20|||||||||14
1731684570000|2024-11-15 15:29:30|16.04|15.88|16.04|15.88|16.09|15.93|16.04|15.88|27
1731684580000|2024-11-15 15:29:40|16.09|15.93|16.09|15.93|16.09|15.93|16.04|15.88|50
1731684590000|2024-11-15 15:29:50|||||||||17
1731684600000|2024-11-15 15:30:00|||||||||3
1731684620000|2024-11-15 15:30:20|||||||||52
1731684630000|2024-11-15 15:30:30|||||||||22
1731684640000|2024-11-15 15:30:40|||||||||66
1731684650000|2024-11-15 15:30:50|||||||||1
1731684660000|2024-11-15 15:31:00|||||||||4
1731684670000|2024-11-15 15:31:10|16.14|15.98|16.1|15.94|16.14|15.98|16.09|15.93|135
1731684680000|2024-11-15 15:31:20|16.09|15.93|16.14|15.98|16.14|15.98|16.09|15.93|61
1731684700000|2024-11-15 15:31:40|16.15|15.99|16.09|15.93|16.15|15.99|16.09|15.93|24
1731684710000|2024-11-15 15:31:50|16.1|15.94|16.09|15.93|16.1|15.94|16.09|15.93|4
1731684720000|2024-11-15 15:32:00|16.1|15.94|16.1|15.94|16.1|15.94|16.09|15.93|4
1731684730000|2024-11-15 15:32:10|16.14|15.98|16.1|15.94|16.14|15.98|16.09|15.93|61
1731684740000|2024-11-15 15:32:20|16.14|15.98|16.15|15.99|16.15|15.99|16.12|15.96|40
1731684750000|2024-11-15 15:32:30|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|36
1731684760000|2024-11-15 15:32:40|||||||||22
1731684770000|2024-11-15 15:32:50|||||||||3
1731684780000|2024-11-15 15:33:00|||||||||11
1731684790000|2024-11-15 15:33:10|||||||||15
1731684800000|2024-11-15 15:33:20|||||||||3
1731684810000|2024-11-15 15:33:30|16.15|15.99|16.14|15.98|16.15|15.99|16.14|15.98|22
1731684820000|2024-11-15 15:33:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|17
1731684830000|2024-11-15 15:33:50|16.14|15.98|16.14|15.98|16.14|15.98|16.1|15.94|62
1731684840000|2024-11-15 15:34:00|16.12|15.96|16.1|15.94|16.14|15.98|16.1|15.94|12
1731684850000|2024-11-15 15:34:10|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|11
1731684860000|2024-11-15 15:34:20|||||||||4
1731684870000|2024-11-15 15:34:30|||||||||35
1731684880000|2024-11-15 15:34:40|||||||||32
1731684890000|2024-11-15 15:34:50|||||||||6
1731684900000|2024-11-15 15:35:00|||||||||203
1731684910000|2024-11-15 15:35:10|||||||||20
1731684920000|2024-11-15 15:35:20|||||||||7
1731684930000|2024-11-15 15:35:30|||||||||1
1731684950000|2024-11-15 15:35:50|||||||||49
1731684960000|2024-11-15 15:36:00|16.2|16.04|16.2|16.04|16.2|16.04|16.15|15.99|119
1731684970000|2024-11-15 15:36:10|16.15|15.99|16.2|16.04|16.2|16.04|16.15|15.99|22
1731684980000|2024-11-15 15:36:20|16.15|15.99|16.15|15.99|16.17|16.01|16.15|15.99|24
1731684990000|2024-11-15 15:36:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|53
1731685000000|2024-11-15 15:36:40|||||||||12
1731685010000|2024-11-15 15:36:50|||||||||73
1731685020000|2024-11-15 15:37:00|||||||||30
1731685030000|2024-11-15 15:37:10|||||||||24
1731685050000|2024-11-15 15:37:30|||||||||1
1731685060000|2024-11-15 15:37:40|||||||||16
1731685070000|2024-11-15 15:37:50|||||||||5
1731685080000|2024-11-15 15:38:00|||||||||5
1731685090000|2024-11-15 15:38:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|31
1731685100000|2024-11-15 15:38:20|||||||||25
1731685110000|2024-11-15 15:38:30|||||||||2
1731685120000|2024-11-15 15:38:40|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|8
1731685130000|2024-11-15 15:38:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|33
1731685140000|2024-11-15 15:39:00|16.12|15.96|16.1|15.94|16.12|15.96|16.1|15.94|13
1731685150000|2024-11-15 15:39:10|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|49
1731685160000|2024-11-15 15:39:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|4
1731685170000|2024-11-15 15:39:30|||||||||20
1731685180000|2024-11-15 15:39:40|||||||||10
1731685190000|2024-11-15 15:39:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|56
1731685200000|2024-11-15 15:40:00|||||||||45
1731685210000|2024-11-15 15:40:10|||||||||12
1731685220000|2024-11-15 15:40:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|23
1731685230000|2024-11-15 15:40:30|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|76
1731685240000|2024-11-15 15:40:40|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|102
1731685250000|2024-11-15 15:40:50|16.12|15.96|16.1|15.94|16.12|15.96|16.1|15.94|16
1731685260000|2024-11-15 15:41:00|16.12|15.96|16.15|15.99|16.15|15.99|16.12|15.96|14
1731685270000|2024-11-15 15:41:10|16.14|15.98|16.15|15.99|16.15|15.99|16.14|15.98|29
1731685280000|2024-11-15 15:41:20|16.1|15.94|16.15|15.99|16.15|15.99|16.1|15.94|42
1731685290000|2024-11-15 15:41:30|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1731685300000|2024-11-15 15:41:40|16.12|15.96|16.15|15.99|16.15|15.99|16.1|15.94|21
1731685310000|2024-11-15 15:41:50|||||||||11
1731685320000|2024-11-15 15:42:00|||||||||1
1731685340000|2024-11-15 15:42:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|12
1731685350000|2024-11-15 15:42:30|16.15|15.99|16.15|15.99|16.2|16.04|16.15|15.99|16
1731685360000|2024-11-15 15:42:40|||||||||2
1731685380000|2024-11-15 15:43:00|||||||||2
1731685390000|2024-11-15 15:43:10|||||||||1
1731685400000|2024-11-15 15:43:20|||||||||55
1731685410000|2024-11-15 15:43:30|||||||||1
1731685430000|2024-11-15 15:43:50|||||||||16
1731685440000|2024-11-15 15:44:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|120
1731685450000|2024-11-15 15:44:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|39
1731685460000|2024-11-15 15:44:20|||||||||39
1731685470000|2024-11-15 15:44:30|||||||||5
1731685480000|2024-11-15 15:44:40|16.09|15.93|16.1|15.94|16.1|15.94|16.09|15.93|42
1731685490000|2024-11-15 15:44:50|16.09|15.93|16.05|15.89|16.09|15.93|16.05|15.89|17
1731685500000|2024-11-15 15:45:00|16.04|15.88|15.99|15.83|16.04|15.88|15.99|15.83|32
1731685510000|2024-11-15 15:45:10|||||||||89
1731685520000|2024-11-15 15:45:20|15.95|15.79|15.94|15.78|15.95|15.79|15.94|15.78|44
1731685530000|2024-11-15 15:45:30|||||||||9
1731685540000|2024-11-15 15:45:40|||||||||7
1731685550000|2024-11-15 15:45:50|||||||||13
1731685560000|2024-11-15 15:46:00|||||||||65
1731685570000|2024-11-15 15:46:10|||||||||2
1731685580000|2024-11-15 15:46:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|23
1731685590000|2024-11-15 15:46:30|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|16
1731685600000|2024-11-15 15:46:40|16|15.84|16.05|15.89|16.05|15.89|16|15.84|359
1731685610000|2024-11-15 15:46:50|16.09|15.93|16.09|15.93|16.1|15.94|16.09|15.93|8
1731685620000|2024-11-15 15:47:00|16.05|15.89|16.05|15.89|16.09|15.93|16.05|15.89|60
1731685630000|2024-11-15 15:47:10|16.07|15.91|16.09|15.93|16.09|15.93|16.05|15.89|47
1731685640000|2024-11-15 15:47:20|16.05|15.89|16.09|15.93|16.09|15.93|16.05|15.89|7
1731685650000|2024-11-15 15:47:30|16.05|15.89|16.07|15.91|16.09|15.93|16.05|15.89|6
1731685660000|2024-11-15 15:47:40|16.05|15.89|16.05|15.89|16.1|15.94|16.05|15.89|3
1731685670000|2024-11-15 15:47:50|||||||||5
1731685680000|2024-11-15 15:48:00|16.04|15.88|16.09|15.93|16.09|15.93|16.04|15.88|33
1731685690000|2024-11-15 15:48:10|16.05|15.89|16.05|15.89|16.07|15.91|16.05|15.89|33
1731685700000|2024-11-15 15:48:20|||||||||2
1731685710000|2024-11-15 15:48:30|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|2
1731685720000|2024-11-15 15:48:40|16.04|15.88|16.05|15.89|16.05|15.89|16.04|15.88|0
1731685730000|2024-11-15 15:48:50|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|35
1731685740000|2024-11-15 15:49:00|16|15.84|16.04|15.88|16.04|15.88|16|15.84|28
1731685750000|2024-11-15 15:49:10|||||||||3
1731685760000|2024-11-15 15:49:20|16.05|15.89|16.04|15.88|16.05|15.89|16.04|15.88|52
1731685770000|2024-11-15 15:49:30|16.05|15.89|16.04|15.88|16.05|15.89|16.04|15.88|1
1731685780000|2024-11-15 15:49:40|16.05|15.89|16.04|15.88|16.05|15.89|16.04|15.88|10
1731685790000|2024-11-15 15:49:50|||||||||3
1731685800000|2024-11-15 15:50:00|16|15.84|16.04|15.88|16.04|15.88|16|15.84|23
1731685810000|2024-11-15 15:50:10|16.05|15.89|16.05|15.89|16.05|15.89|16.04|15.88|5
1731685820000|2024-11-15 15:50:20|16.04|15.88|16|15.84|16.04|15.88|16|15.84|80
1731685830000|2024-11-15 15:50:30|15.95|15.79|15.94|15.78|15.95|15.79|15.94|15.78|85
1731685840000|2024-11-15 15:50:40|||||||||7
1731685850000|2024-11-15 15:50:50|||||||||2
1731685860000|2024-11-15 15:51:00|||||||||11
1731685870000|2024-11-15 15:51:10|||||||||94
1731685880000|2024-11-15 15:51:20|||||||||5
1731685890000|2024-11-15 15:51:30|||||||||1
1731685900000|2024-11-15 15:51:40|||||||||16
1731685910000|2024-11-15 15:51:50|15.95|15.79|15.99|15.83|15.99|15.83|15.95|15.79|113
1731685920000|2024-11-15 15:52:00|16|15.84|16|15.84|16|15.84|16|15.84|4
1731685930000|2024-11-15 15:52:10|||||||||3
1731685940000|2024-11-15 15:52:20|||||||||60
1731685950000|2024-11-15 15:52:30|16.05|15.89|16.05|15.89|16.05|15.89|16.04|15.88|2
1731685960000|2024-11-15 15:52:40|||||||||2
1731685970000|2024-11-15 15:52:50|||||||||2
1731685980000|2024-11-15 15:53:00|||||||||81
1731685990000|2024-11-15 15:53:10|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|9
1731686000000|2024-11-15 15:53:20|||||||||2
1731686010000|2024-11-15 15:53:30|||||||||2
1731686020000|2024-11-15 15:53:40|||||||||1
1731686030000|2024-11-15 15:53:50|||||||||5
1731686040000|2024-11-15 15:54:00|||||||||37
1731686050000|2024-11-15 15:54:10|||||||||34
1731686060000|2024-11-15 15:54:20|||||||||8
1731686070000|2024-11-15 15:54:30|||||||||5
1731686080000|2024-11-15 15:54:40|||||||||5
1731686100000|2024-11-15 15:55:00|||||||||4
1731686110000|2024-11-15 15:55:10|||||||||15
1731686120000|2024-11-15 15:55:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|56
1731686130000|2024-11-15 15:55:30|||||||||1
1731686140000|2024-11-15 15:55:40|||||||||9
1731686150000|2024-11-15 15:55:50|||||||||1
1731686160000|2024-11-15 15:56:00|||||||||2
1731686170000|2024-11-15 15:56:10|16.16|16|16.16|16|16.16|16|16.16|16|30
1731686180000|2024-11-15 15:56:20|16.2|16.04|16.16|16|16.2|16.04|16.16|16|65
1731686190000|2024-11-15 15:56:30|16.2|16.04|16.16|16|16.2|16.04|16.16|16|33
1731686200000|2024-11-15 15:56:40|16.18|16.02|16.16|16|16.18|16.02|16.16|16|2
1731686210000|2024-11-15 15:56:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|23
1731686220000|2024-11-15 15:57:00|16.16|16|16.16|16|16.16|16|16.16|16|6
1731686230000|2024-11-15 15:57:10|16.15|15.99|16.16|16|16.16|16|16.15|15.99|2
1731686240000|2024-11-15 15:57:20|16.18|16.02|16.16|16|16.2|16.04|16.16|16|46
1731686250000|2024-11-15 15:57:30|||||||||5
1731686260000|2024-11-15 15:57:40|||||||||1
1731686270000|2024-11-15 15:57:50|||||||||16
1731686280000|2024-11-15 15:58:00|16.21|16.05|16.16|16|16.21|16.05|16.16|16|78
1731686290000|2024-11-15 15:58:10|||||||||4
1731686300000|2024-11-15 15:58:20|||||||||6
1731686310000|2024-11-15 15:58:30|||||||||3
1731686320000|2024-11-15 15:58:40|||||||||3
1731686330000|2024-11-15 15:58:50|16.15|15.99|16.11|15.95|16.15|15.99|16.11|15.95|62
1731686340000|2024-11-15 15:59:00|16.16|16|16.16|16|16.16|16|16.16|16|126
1731686350000|2024-11-15 15:59:10|||||||||15
1731686360000|2024-11-15 15:59:20|||||||||5
1731686370000|2024-11-15 15:59:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|37
1731686380000|2024-11-15 15:59:40|16.16|16|16.16|16|16.16|16|16.16|16|69
1731686390000|2024-11-15 15:59:50|||||||||28
1731686400000|2024-11-15 16:00:00|16.21|16.05|16.16|16|16.21|16.05|16.16|16|15
1731686410000|2024-11-15 16:00:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|35
1731686420000|2024-11-15 16:00:20|16.16|16|16.16|16|16.16|16|16.16|16|70
1731686430000|2024-11-15 16:00:30|||||||||126
1731686440000|2024-11-15 16:00:40|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|68
1731686450000|2024-11-15 16:00:50|16.17|16.01|16.16|16|16.17|16.01|16.16|16|20
1731686460000|2024-11-15 16:01:00|||||||||19
1731686470000|2024-11-15 16:01:10|||||||||7
1731686480000|2024-11-15 16:01:20|||||||||5
1731686490000|2024-11-15 16:01:30|||||||||28
1731686500000|2024-11-15 16:01:40|||||||||2
1731686510000|2024-11-15 16:01:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|73
1731686520000|2024-11-15 16:02:00|16.16|16|16.16|16|16.21|16.05|16.16|16|41
1731686530000|2024-11-15 16:02:10|16.18|16.02|16.16|16|16.21|16.05|16.16|16|222
1731686540000|2024-11-15 16:02:20|||||||||111
1731686550000|2024-11-15 16:02:30|16.13|15.97|16.16|16|16.16|16|16.11|15.95|52
1731686560000|2024-11-15 16:02:40|||||||||10
1731686570000|2024-11-15 16:02:50|||||||||4
1731686580000|2024-11-15 16:03:00|||||||||2
1731686590000|2024-11-15 16:03:10|||||||||16
1731686600000|2024-11-15 16:03:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1731686610000|2024-11-15 16:03:30|16.16|16|16.17|16.01|16.17|16.01|16.16|16|6
1731686620000|2024-11-15 16:03:40|||||||||7
1731686630000|2024-11-15 16:03:50|||||||||1
1731686640000|2024-11-15 16:04:00|16.16|16|16.16|16|16.17|16.01|16.16|16|32
1731686650000|2024-11-15 16:04:10|||||||||10
1731686660000|2024-11-15 16:04:20|16.17|16.01|16.16|16|16.17|16.01|16.16|16|4
1731686670000|2024-11-15 16:04:30|16.17|16.01|16.16|16|16.17|16.01|16.16|16|9
1731686680000|2024-11-15 16:04:40|16.17|16.01|16.17|16.01|16.17|16.01|16.16|16|92
1731686690000|2024-11-15 16:04:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|126
1731686700000|2024-11-15 16:05:00|||||||||11
1731686720000|2024-11-15 16:05:20|||||||||5
1731686730000|2024-11-15 16:05:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|23
1731686740000|2024-11-15 16:05:40|||||||||7
1731686750000|2024-11-15 16:05:50|||||||||3
1731686760000|2024-11-15 16:06:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|63
1731686770000|2024-11-15 16:06:10|||||||||35
1731686780000|2024-11-15 16:06:20|||||||||6
1731686790000|2024-11-15 16:06:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|29
1731686800000|2024-11-15 16:06:40|||||||||27
1731686810000|2024-11-15 16:06:50|||||||||18
1731686820000|2024-11-15 16:07:00|||||||||5
1731686830000|2024-11-15 16:07:10|16.16|16|16.16|16|16.16|16|16.16|16|46
1731686840000|2024-11-15 16:07:20|||||||||9
1731686850000|2024-11-15 16:07:30|||||||||13
1731686860000|2024-11-15 16:07:40|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|148
1731686870000|2024-11-15 16:07:50|||||||||10
1731686880000|2024-11-15 16:08:00|16.16|16|16.16|16|16.16|16|16.16|16|24
1731686890000|2024-11-15 16:08:10|||||||||12
1731686900000|2024-11-15 16:08:20|||||||||24
1731686910000|2024-11-15 16:08:30|||||||||6
1731686920000|2024-11-15 16:08:40|16.19|16.03|16.16|16|16.19|16.03|16.16|16|11
1731686930000|2024-11-15 16:08:50|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|54
1731686940000|2024-11-15 16:09:00|16.16|16|16.21|16.05|16.21|16.05|16.16|16|32
1731686950000|2024-11-15 16:09:10|||||||||21
1731686960000|2024-11-15 16:09:20|||||||||5
1731686970000|2024-11-15 16:09:30|||||||||4
1731686980000|2024-11-15 16:09:40|||||||||2
1731686990000|2024-11-15 16:09:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|12
1731687000000|2024-11-15 16:10:00|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|30
1731687010000|2024-11-15 16:10:10|||||||||7
1731687020000|2024-11-15 16:10:20|16.22|16.06|16.21|16.05|16.22|16.06|16.21|16.05|1
1731687030000|2024-11-15 16:10:30|||||||||14
1731687040000|2024-11-15 16:10:40|||||||||10
1731687050000|2024-11-15 16:10:50|||||||||10
1731687060000|2024-11-15 16:11:00|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|98
1731687070000|2024-11-15 16:11:10|16.16|16|16.16|16|16.16|16|16.12|15.96|71
1731687080000|2024-11-15 16:11:20|16.14|15.98|16.16|16|16.16|16|16.12|15.96|47
1731687090000|2024-11-15 16:11:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|21
1731687100000|2024-11-15 16:11:40|||||||||6
1731687110000|2024-11-15 16:11:50|||||||||166
1731687120000|2024-11-15 16:12:00|16.06|15.9|16.11|15.95|16.11|15.95|16.06|15.9|47
1731687130000|2024-11-15 16:12:10|||||||||7
1731687140000|2024-11-15 16:12:20|||||||||13
1731687150000|2024-11-15 16:12:30|16.16|16|16.16|16|16.16|16|16.16|16|29
1731687160000|2024-11-15 16:12:40|||||||||3
1731687170000|2024-11-15 16:12:50|||||||||3
1731687180000|2024-11-15 16:13:00|||||||||13
1731687190000|2024-11-15 16:13:10|||||||||19
1731687200000|2024-11-15 16:13:20|||||||||5
1731687210000|2024-11-15 16:13:30|||||||||4
1731687220000|2024-11-15 16:13:40|||||||||3
1731687230000|2024-11-15 16:13:50|||||||||24
1731687240000|2024-11-15 16:14:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|78
1731687250000|2024-11-15 16:14:10|||||||||19
1731687260000|2024-11-15 16:14:20|16.16|16|16.16|16|16.16|16|16.16|16|138
1731687270000|2024-11-15 16:14:30|||||||||53
1731687290000|2024-11-15 16:14:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|20
1731687300000|2024-11-15 16:15:00|||||||||11
1731687310000|2024-11-15 16:15:10|16.16|16|16.16|16|16.16|16|16.16|16|8
1731687320000|2024-11-15 16:15:20|16.21|16.05|16.16|16|16.21|16.05|16.16|16|151
1731687330000|2024-11-15 16:15:30|||||||||4
1731687340000|2024-11-15 16:15:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|47
1731687350000|2024-11-15 16:15:50|16.16|16|16.16|16|16.16|16|16.16|16|37
1731687360000|2024-11-15 16:16:00|||||||||22
1731687370000|2024-11-15 16:16:10|||||||||39
1731687380000|2024-11-15 16:16:20|||||||||1
1731687390000|2024-11-15 16:16:30|||||||||16
1731687400000|2024-11-15 16:16:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|31
1731687410000|2024-11-15 16:16:50|||||||||13
1731687420000|2024-11-15 16:17:00|||||||||6
1731687430000|2024-11-15 16:17:10|||||||||6
1731687440000|2024-11-15 16:17:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|40
1731687450000|2024-11-15 16:17:30|||||||||28
1731687460000|2024-11-15 16:17:40|16.11|15.95|16.06|15.9|16.11|15.95|16.06|15.9|26
1731687470000|2024-11-15 16:17:50|||||||||30
1731687480000|2024-11-15 16:18:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|88
1731687490000|2024-11-15 16:18:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|22
1731687500000|2024-11-15 16:18:20|||||||||11
1731687510000|2024-11-15 16:18:30|||||||||2
1731687520000|2024-11-15 16:18:40|||||||||26
1731687530000|2024-11-15 16:18:50|||||||||1
1731687540000|2024-11-15 16:19:00|||||||||2
1731687550000|2024-11-15 16:19:10|||||||||2
1731687560000|2024-11-15 16:19:20|||||||||9
1731687570000|2024-11-15 16:19:30|||||||||6
1731687580000|2024-11-15 16:19:40|||||||||2
1731687590000|2024-11-15 16:19:50|||||||||2
1731687600000|2024-11-15 16:20:00|||||||||10
1731687610000|2024-11-15 16:20:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|26
1731687620000|2024-11-15 16:20:20|||||||||54
1731687630000|2024-11-15 16:20:30|16.14|15.98|16.11|15.95|16.16|16|16.11|15.95|147
1731687640000|2024-11-15 16:20:40|||||||||4
1731687650000|2024-11-15 16:20:50|||||||||10
1731687660000|2024-11-15 16:21:00|||||||||2
1731687670000|2024-11-15 16:21:10|||||||||1
1731687680000|2024-11-15 16:21:20|||||||||2
1731687690000|2024-11-15 16:21:30|||||||||2
1731687700000|2024-11-15 16:21:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|16
1731687710000|2024-11-15 16:21:50|||||||||7
1731687720000|2024-11-15 16:22:00|||||||||12
1731687740000|2024-11-15 16:22:20|16.09|15.93|16.06|15.9|16.11|15.95|16.06|15.9|48
1731687750000|2024-11-15 16:22:30|||||||||3
1731687760000|2024-11-15 16:22:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|8
1731687770000|2024-11-15 16:22:50|||||||||2
1731687780000|2024-11-15 16:23:00|||||||||14
1731687790000|2024-11-15 16:23:10|||||||||27
1731687800000|2024-11-15 16:23:20|||||||||35
1731687810000|2024-11-15 16:23:30|||||||||22
1731687830000|2024-11-15 16:23:50|||||||||3
1731687840000|2024-11-15 16:24:00|||||||||7
1731687850000|2024-11-15 16:24:10|||||||||6
1731687860000|2024-11-15 16:24:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|74
1731687870000|2024-11-15 16:24:30|||||||||2
1731687880000|2024-11-15 16:24:40|||||||||3
1731687890000|2024-11-15 16:24:50|||||||||2
1731687900000|2024-11-15 16:25:00|||||||||9
1731687910000|2024-11-15 16:25:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|13
1731687920000|2024-11-15 16:25:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|28
1731687930000|2024-11-15 16:25:30|||||||||46
1731687940000|2024-11-15 16:25:40|||||||||13
1731687950000|2024-11-15 16:25:50|||||||||2
1731687960000|2024-11-15 16:26:00|||||||||2
1731687980000|2024-11-15 16:26:20|||||||||18
1731687990000|2024-11-15 16:26:30|||||||||1
1731688000000|2024-11-15 16:26:40|||||||||2
1731688010000|2024-11-15 16:26:50|||||||||11
1731688020000|2024-11-15 16:27:00|||||||||3
1731688030000|2024-11-15 16:27:10|||||||||2
1731688050000|2024-11-15 16:27:30|||||||||2
1731688060000|2024-11-15 16:27:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|103
1731688070000|2024-11-15 16:27:50|||||||||6
1731688080000|2024-11-15 16:28:00|||||||||39
1731688090000|2024-11-15 16:28:10|15.99|15.83|16.01|15.85|16.01|15.85|15.99|15.83|71
1731688100000|2024-11-15 16:28:20|||||||||6
1731688110000|2024-11-15 16:28:30|||||||||1
1731688120000|2024-11-15 16:28:40|||||||||1
1731688130000|2024-11-15 16:28:50|||||||||8
1731688140000|2024-11-15 16:29:00|||||||||4
1731688150000|2024-11-15 16:29:10|||||||||1
1731688160000|2024-11-15 16:29:20|||||||||3
1731688170000|2024-11-15 16:29:30|||||||||9
1731688190000|2024-11-15 16:29:50|||||||||14
1731688200000|2024-11-15 16:30:00|||||||||22
1731688210000|2024-11-15 16:30:10|15.96|15.8|15.96|15.8|16.01|15.85|15.96|15.8|170
1731688220000|2024-11-15 16:30:20|16.01|15.85|15.96|15.8|16.01|15.85|15.96|15.8|101
1731688230000|2024-11-15 16:30:30|||||||||1
1731688240000|2024-11-15 16:30:40|||||||||12
1731688250000|2024-11-15 16:30:50|||||||||4
1731688260000|2024-11-15 16:31:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|41
1731688280000|2024-11-15 16:31:20|||||||||53
1731688290000|2024-11-15 16:31:30|15.96|15.8|16.01|15.85|16.01|15.85|15.96|15.8|3
1731688300000|2024-11-15 16:31:40|||||||||1
1731688310000|2024-11-15 16:31:50|||||||||2
1731688320000|2024-11-15 16:32:00|||||||||2
1731688330000|2024-11-15 16:32:10|||||||||38
1731688340000|2024-11-15 16:32:20|||||||||14
1731688350000|2024-11-15 16:32:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|60
1731688360000|2024-11-15 16:32:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|43
1731688370000|2024-11-15 16:32:50|||||||||4
1731688380000|2024-11-15 16:33:00|||||||||1
1731688390000|2024-11-15 16:33:10|||||||||2
1731688400000|2024-11-15 16:33:20|||||||||1
1731688410000|2024-11-15 16:33:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|25
1731688420000|2024-11-15 16:33:40|||||||||2
1731688430000|2024-11-15 16:33:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|2
1731688440000|2024-11-15 16:34:00|||||||||5
1731688460000|2024-11-15 16:34:20|||||||||9
1731688470000|2024-11-15 16:34:30|16.16|16|16.11|15.95|16.16|16|16.11|15.95|104
1731688480000|2024-11-15 16:34:40|||||||||3
1731688490000|2024-11-15 16:34:50|||||||||14
1731688500000|2024-11-15 16:35:00|||||||||6
1731688510000|2024-11-15 16:35:10|16.16|16|16.16|16|16.16|16|16.16|16|18
1731688520000|2024-11-15 16:35:20|||||||||18
1731688530000|2024-11-15 16:35:30|||||||||2
1731688540000|2024-11-15 16:35:40|||||||||1
1731688550000|2024-11-15 16:35:50|||||||||10
1731688560000|2024-11-15 16:36:00|||||||||4
1731688570000|2024-11-15 16:36:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|6
1731688580000|2024-11-15 16:36:20|16.16|16|16.16|16|16.17|16.01|16.16|16|7
1731688590000|2024-11-15 16:36:30|||||||||1
1731688600000|2024-11-15 16:36:40|||||||||10
1731688610000|2024-11-15 16:36:50|||||||||3
1731688620000|2024-11-15 16:37:00|16.17|16.01|16.16|16|16.17|16.01|16.16|16|2
1731688630000|2024-11-15 16:37:10|||||||||2
1731688640000|2024-11-15 16:37:20|||||||||1
1731688650000|2024-11-15 16:37:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|10
1731688660000|2024-11-15 16:37:40|16.16|16|16.16|16|16.17|16.01|16.16|16|2
1731688670000|2024-11-15 16:37:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|5
1731688680000|2024-11-15 16:38:00|||||||||59
1731688690000|2024-11-15 16:38:10|16.16|16|16.16|16|16.16|16|16.16|16|86
1731688700000|2024-11-15 16:38:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|18
1731688710000|2024-11-15 16:38:30|||||||||2
1731688720000|2024-11-15 16:38:40|||||||||4
1731688730000|2024-11-15 16:38:50|||||||||21
1731688740000|2024-11-15 16:39:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|78
1731688750000|2024-11-15 16:39:10|||||||||1
1731688760000|2024-11-15 16:39:20|||||||||3
1731688770000|2024-11-15 16:39:30|||||||||18
1731688780000|2024-11-15 16:39:40|||||||||27
1731688790000|2024-11-15 16:39:50|||||||||13
1731688800000|2024-11-15 16:40:00|||||||||32
1731688810000|2024-11-15 16:40:10|||||||||2
1731688820000|2024-11-15 16:40:20|||||||||3
1731688830000|2024-11-15 16:40:30|||||||||19
1731688840000|2024-11-15 16:40:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|160
1731688850000|2024-11-15 16:40:50|||||||||6
1731688860000|2024-11-15 16:41:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|117
1731688870000|2024-11-15 16:41:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1731688880000|2024-11-15 16:41:20|||||||||1
1731688890000|2024-11-15 16:41:30|||||||||34
1731688900000|2024-11-15 16:41:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|56
1731688910000|2024-11-15 16:41:50|||||||||17
1731688920000|2024-11-15 16:42:00|||||||||2
1731688930000|2024-11-15 16:42:10|||||||||30
1731688940000|2024-11-15 16:42:20|||||||||1
1731688950000|2024-11-15 16:42:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1731688960000|2024-11-15 16:42:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|79
1731688970000|2024-11-15 16:42:50|||||||||32
1731688980000|2024-11-15 16:43:00|||||||||2
1731688990000|2024-11-15 16:43:10|||||||||6
1731689000000|2024-11-15 16:43:20|||||||||1
1731689010000|2024-11-15 16:43:30|||||||||7
1731689020000|2024-11-15 16:43:40|||||||||49
1731689030000|2024-11-15 16:43:50|||||||||6
1731689040000|2024-11-15 16:44:00|||||||||4
1731689050000|2024-11-15 16:44:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|8
1731689060000|2024-11-15 16:44:20|||||||||2
1731689070000|2024-11-15 16:44:30|||||||||2
1731689080000|2024-11-15 16:44:40|||||||||5
1731689090000|2024-11-15 16:44:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|31
1731689100000|2024-11-15 16:45:00|||||||||14
1731689110000|2024-11-15 16:45:10|||||||||6
1731689120000|2024-11-15 16:45:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|103
1731689130000|2024-11-15 16:45:30|||||||||4
1731689140000|2024-11-15 16:45:40|||||||||23
1731689150000|2024-11-15 16:45:50|16.3|16.14|16.28|16.12|16.3|16.14|16.27|16.11|11
1731689160000|2024-11-15 16:46:00|16.27|16.11|16.27|16.11|16.32|16.16|16.27|16.11|12
1731689170000|2024-11-15 16:46:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|30
1731689180000|2024-11-15 16:46:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|24
1731689190000|2024-11-15 16:46:30|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|17
1731689200000|2024-11-15 16:46:40|||||||||26
1731689220000|2024-11-15 16:47:00|||||||||7
1731689230000|2024-11-15 16:47:10|16.27|16.11|16.27|16.11|16.27|16.11|16.25|16.09|57
1731689240000|2024-11-15 16:47:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1731689250000|2024-11-15 16:47:30|16.21|16.05|16.21|16.05|16.22|16.06|16.21|16.05|1
1731689270000|2024-11-15 16:47:50|16.22|16.06|16.22|16.06|16.22|16.06|16.21|16.05|0
1731689280000|2024-11-15 16:48:00|||||||||15
1731689290000|2024-11-15 16:48:10|||||||||12
1731689310000|2024-11-15 16:48:30|||||||||25
1731689320000|2024-11-15 16:48:40|16.26|16.1|16.27|16.11|16.27|16.11|16.26|16.1|8
1731689330000|2024-11-15 16:48:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|21
1731689340000|2024-11-15 16:49:00|||||||||21
1731689350000|2024-11-15 16:49:10|16.27|16.11|16.27|16.11|16.27|16.11|16.22|16.06|5
1731689360000|2024-11-15 16:49:20|16.25|16.09|16.27|16.11|16.27|16.11|16.25|16.09|1
1731689370000|2024-11-15 16:49:30|||||||||1
1731689390000|2024-11-15 16:49:50|||||||||3
1731689400000|2024-11-15 16:50:00|||||||||1
1731689410000|2024-11-15 16:50:10|16.32|16.16|16.32|16.16|16.32|16.16|16.27|16.11|86
1731689420000|2024-11-15 16:50:20|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|6
1731689430000|2024-11-15 16:50:30|||||||||38
1731689440000|2024-11-15 16:50:40|||||||||2
1731689450000|2024-11-15 16:50:50|||||||||6
1731689460000|2024-11-15 16:51:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|41
1731689470000|2024-11-15 16:51:10|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|28
1731689500000|2024-11-15 16:51:40|16.28|16.12|16.27|16.11|16.28|16.12|16.27|16.11|0
1731689510000|2024-11-15 16:51:50|||||||||2
1731689520000|2024-11-15 16:52:00|||||||||4
1731689530000|2024-11-15 16:52:10|||||||||2
1731689540000|2024-11-15 16:52:20|||||||||1
1731689560000|2024-11-15 16:52:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|87
1731689570000|2024-11-15 16:52:50|16.28|16.12|16.32|16.16|16.32|16.16|16.27|16.11|94
1731689580000|2024-11-15 16:53:00|16.3|16.14|16.32|16.16|16.32|16.16|16.27|16.11|37
1731689590000|2024-11-15 16:53:10|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|34
1731689600000|2024-11-15 16:53:20|||||||||4
1731689610000|2024-11-15 16:53:30|||||||||3
1731689620000|2024-11-15 16:53:40|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|24
1731689630000|2024-11-15 16:53:50|||||||||1
1731689640000|2024-11-15 16:54:00|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|29
1731689660000|2024-11-15 16:54:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|59
1731689670000|2024-11-15 16:54:30|||||||||6
1731689680000|2024-11-15 16:54:40|||||||||1
1731689690000|2024-11-15 16:54:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|41
1731689700000|2024-11-15 16:55:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|11
1731689710000|2024-11-15 16:55:10|||||||||2
1731689720000|2024-11-15 16:55:20|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|20
1731689730000|2024-11-15 16:55:30|||||||||1
1731689740000|2024-11-15 16:55:40|||||||||10
1731689750000|2024-11-15 16:55:50|||||||||39
1731689760000|2024-11-15 16:56:00|||||||||10
1731689770000|2024-11-15 16:56:10|||||||||32
1731689780000|2024-11-15 16:56:20|16.33|16.17|16.37|16.21|16.37|16.21|16.32|16.16|116
1731689800000|2024-11-15 16:56:40|||||||||53
1731689810000|2024-11-15 16:56:50|||||||||49
1731689820000|2024-11-15 16:57:00|||||||||10
1731689830000|2024-11-15 16:57:10|||||||||1
1731689840000|2024-11-15 16:57:20|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|42
1731689850000|2024-11-15 16:57:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|56
1731689860000|2024-11-15 16:57:40|16.43|16.27|16.38|16.22|16.43|16.27|16.38|16.22|76
1731689870000|2024-11-15 16:57:50|16.41|16.25|16.38|16.22|16.43|16.27|16.38|16.22|4
1731689880000|2024-11-15 16:58:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|69
1731689890000|2024-11-15 16:58:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|31
1731689900000|2024-11-15 16:58:20|16.43|16.27|16.43|16.27|16.44|16.28|16.43|16.27|16
1731689910000|2024-11-15 16:58:30|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|2
1731689920000|2024-11-15 16:58:40|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|4
1731689930000|2024-11-15 16:58:50|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|0
1731689950000|2024-11-15 16:59:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1731689960000|2024-11-15 16:59:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1731689970000|2024-11-15 16:59:30|||||||||8
1731689980000|2024-11-15 16:59:40|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|3
1731689990000|2024-11-15 16:59:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|20
1731690000000|2024-11-15 17:00:00|||||||||12
1731690010000|2024-11-15 17:00:10|||||||||18
1731690020000|2024-11-15 17:00:20|||||||||30
1731690040000|2024-11-15 17:00:40|||||||||2
1731690050000|2024-11-15 17:00:50|||||||||1
1731690060000|2024-11-15 17:01:00|||||||||14
1731690070000|2024-11-15 17:01:10|||||||||6
1731690080000|2024-11-15 17:01:20|||||||||9
1731690100000|2024-11-15 17:01:40|||||||||26
1731690110000|2024-11-15 17:01:50|16.39|16.23|16.39|16.23|16.41|16.25|16.39|16.23|60
1731690120000|2024-11-15 17:02:00|16.41|16.25|16.39|16.23|16.43|16.27|16.39|16.23|35
1731690130000|2024-11-15 17:02:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|11
1731690150000|2024-11-15 17:02:30|||||||||7
1731690160000|2024-11-15 17:02:40|16.39|16.23|16.43|16.27|16.43|16.27|16.39|16.23|90
1731690170000|2024-11-15 17:02:50|||||||||8
1731690180000|2024-11-15 17:03:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|3
1731690190000|2024-11-15 17:03:10|||||||||20
1731690200000|2024-11-15 17:03:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|4
1731690210000|2024-11-15 17:03:30|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|19
1731690220000|2024-11-15 17:03:40|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|0
1731690230000|2024-11-15 17:03:50|16.44|16.28|16.43|16.27|16.44|16.28|16.43|16.27|1
1731690240000|2024-11-15 17:04:00|16.44|16.28|16.44|16.28|16.44|16.28|16.43|16.27|1
1731690250000|2024-11-15 17:04:10|16.43|16.27|16.44|16.28|16.44|16.28|16.43|16.27|0
1731690260000|2024-11-15 17:04:20|||||||||1
1731690270000|2024-11-15 17:04:30|||||||||14
1731690280000|2024-11-15 17:04:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|73
1731690300000|2024-11-15 17:05:00|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|6
1731690310000|2024-11-15 17:05:10|||||||||1
1731690320000|2024-11-15 17:05:20|||||||||2
1731690330000|2024-11-15 17:05:30|||||||||7
1731690340000|2024-11-15 17:05:40|||||||||43
1731690350000|2024-11-15 17:05:50|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|54
1731690360000|2024-11-15 17:06:00|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|24
1731690370000|2024-11-15 17:06:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|24
1731690380000|2024-11-15 17:06:20|||||||||18
1731690400000|2024-11-15 17:06:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|26
1731690410000|2024-11-15 17:06:50|16.54|16.38|16.54|16.38|16.59|16.43|16.54|16.38|123
1731690420000|2024-11-15 17:07:00|16.57|16.41|16.54|16.38|16.57|16.41|16.54|16.38|36
1731690430000|2024-11-15 17:07:10|||||||||151
1731690440000|2024-11-15 17:07:20|||||||||3
1731690450000|2024-11-15 17:07:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|4
1731690460000|2024-11-15 17:07:40|||||||||14
1731690470000|2024-11-15 17:07:50|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|56
1731690480000|2024-11-15 17:08:00|||||||||14
1731690500000|2024-11-15 17:08:20|||||||||6
1731690510000|2024-11-15 17:08:30|||||||||8
1731690520000|2024-11-15 17:08:40|||||||||1
1731690530000|2024-11-15 17:08:50|||||||||1
1731690550000|2024-11-15 17:09:10|||||||||1
1731690570000|2024-11-15 17:09:30|||||||||8
1731690580000|2024-11-15 17:09:40|||||||||4
1731690590000|2024-11-15 17:09:50|||||||||55
1731690600000|2024-11-15 17:10:00|||||||||2
1731690610000|2024-11-15 17:10:10|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|74
1731690620000|2024-11-15 17:10:20|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|26
1731690630000|2024-11-15 17:10:30|||||||||10
1731690640000|2024-11-15 17:10:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|15
1731690650000|2024-11-15 17:10:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|7
1731690660000|2024-11-15 17:11:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|9
1731690670000|2024-11-15 17:11:10|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|50
1731690680000|2024-11-15 17:11:20|||||||||1
1731690690000|2024-11-15 17:11:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|17
1731690700000|2024-11-15 17:11:40|16.55|16.39|16.55|16.39|16.55|16.39|16.54|16.38|9
1731690710000|2024-11-15 17:11:50|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|17
1731690720000|2024-11-15 17:12:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|4
1731690730000|2024-11-15 17:12:10|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|8
1731690740000|2024-11-15 17:12:20|16.6|16.44|16.6|16.44|16.6|16.44|16.59|16.43|40
1731690750000|2024-11-15 17:12:30|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|7
1731690760000|2024-11-15 17:12:40|||||||||1
1731690770000|2024-11-15 17:12:50|||||||||14
1731690780000|2024-11-15 17:13:00|||||||||16
1731690790000|2024-11-15 17:13:10|||||||||20
1731690800000|2024-11-15 17:13:20|||||||||42
1731690810000|2024-11-15 17:13:30|||||||||6
1731690820000|2024-11-15 17:13:40|||||||||20
1731690830000|2024-11-15 17:13:50|||||||||4
1731690840000|2024-11-15 17:14:00|||||||||6
1731690850000|2024-11-15 17:14:10|||||||||4
1731690860000|2024-11-15 17:14:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|120
1731690870000|2024-11-15 17:14:30|||||||||22
1731690880000|2024-11-15 17:14:40|16.54|16.38|16.54|16.38|16.55|16.39|16.54|16.38|2
1731690890000|2024-11-15 17:14:50|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|123
1731690900000|2024-11-15 17:15:00|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|31
1731690910000|2024-11-15 17:15:10|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|200
1731690920000|2024-11-15 17:15:20|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|171
1731690930000|2024-11-15 17:15:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|51
1731690940000|2024-11-15 17:15:40|16.44|16.28|16.5|16.34|16.5|16.34|16.42|16.26|96
1731690950000|2024-11-15 17:15:50|16.49|16.33|16.45|16.29|16.49|16.33|16.45|16.29|18
1731690960000|2024-11-15 17:16:00|16.5|16.34|16.45|16.29|16.5|16.34|16.45|16.29|112
1731690970000|2024-11-15 17:16:10|||||||||40
1731690980000|2024-11-15 17:16:20|16.5|16.34|16.45|16.29|16.5|16.34|16.45|16.29|29
1731690990000|2024-11-15 17:16:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|36
1731691000000|2024-11-15 17:16:40|||||||||28
1731691010000|2024-11-15 17:16:50|||||||||1
1731691020000|2024-11-15 17:17:00|||||||||3
1731691030000|2024-11-15 17:17:10|16.45|16.29|16.45|16.29|16.5|16.34|16.45|16.29|51
1731691040000|2024-11-15 17:17:20|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|81
1731691050000|2024-11-15 17:17:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|14
1731691060000|2024-11-15 17:17:40|16.39|16.23|16.4|16.24|16.4|16.24|16.39|16.23|17
1731691070000|2024-11-15 17:17:50|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|57
1731691080000|2024-11-15 17:18:00|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|33
1731691090000|2024-11-15 17:18:10|16.44|16.28|16.4|16.24|16.45|16.29|16.4|16.24|36
1731691100000|2024-11-15 17:18:20|16.42|16.26|16.44|16.28|16.44|16.28|16.4|16.24|56
1731691110000|2024-11-15 17:18:30|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|7
1731691120000|2024-11-15 17:18:40|16.4|16.24|16.44|16.28|16.44|16.28|16.39|16.23|19
1731691130000|2024-11-15 17:18:50|||||||||1
1731691140000|2024-11-15 17:19:00|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|52
1731691150000|2024-11-15 17:19:10|16.4|16.24|16.4|16.24|16.44|16.28|16.4|16.24|34
1731691160000|2024-11-15 17:19:20|16.44|16.28|16.42|16.26|16.44|16.28|16.4|16.24|20
1731691170000|2024-11-15 17:19:30|16.4|16.24|16.4|16.24|16.44|16.28|16.4|16.24|17
1731691180000|2024-11-15 17:19:40|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|8
1731691190000|2024-11-15 17:19:50|16.42|16.26|16.4|16.24|16.42|16.26|16.4|16.24|3
1731691200000|2024-11-15 17:20:00|||||||||1
1731691210000|2024-11-15 17:20:10|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|54
1731691220000|2024-11-15 17:20:20|||||||||4
1731691230000|2024-11-15 17:20:30|16.4|16.24|16.44|16.28|16.44|16.28|16.4|16.24|68
1731691240000|2024-11-15 17:20:40|||||||||10
1731691250000|2024-11-15 17:20:50|||||||||4
1731691260000|2024-11-15 17:21:00|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|2
1731691270000|2024-11-15 17:21:10|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|33
1731691280000|2024-11-15 17:21:20|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|46
1731691290000|2024-11-15 17:21:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|44
1731691300000|2024-11-15 17:21:40|||||||||4
1731691310000|2024-11-15 17:21:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|127
1731691320000|2024-11-15 17:22:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1731691330000|2024-11-15 17:22:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|8
1731691340000|2024-11-15 17:22:20|||||||||50
1731691350000|2024-11-15 17:22:30|||||||||38
1731691360000|2024-11-15 17:22:40|||||||||5
1731691370000|2024-11-15 17:22:50|||||||||1
1731691380000|2024-11-15 17:23:00|||||||||46
1731691390000|2024-11-15 17:23:10|||||||||8
1731691400000|2024-11-15 17:23:20|||||||||32
1731691410000|2024-11-15 17:23:30|||||||||3
1731691420000|2024-11-15 17:23:40|||||||||3
1731691430000|2024-11-15 17:23:50|16.45|16.29|16.49|16.33|16.5|16.34|16.45|16.29|143
1731691440000|2024-11-15 17:24:00|16.5|16.34|16.54|16.38|16.55|16.39|16.5|16.34|259
1731691450000|2024-11-15 17:24:10|16.5|16.34|16.54|16.38|16.54|16.38|16.5|16.34|55
1731691460000|2024-11-15 17:24:20|||||||||34
1731691470000|2024-11-15 17:24:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|13
1731691480000|2024-11-15 17:24:40|||||||||3
1731691490000|2024-11-15 17:24:50|||||||||2
1731691500000|2024-11-15 17:25:00|||||||||2
1731691510000|2024-11-15 17:25:10|16.59|16.43|16.59|16.43|16.59|16.43|16.55|16.39|60
1731691520000|2024-11-15 17:25:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|40
1731691530000|2024-11-15 17:25:30|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|11
1731691540000|2024-11-15 17:25:40|||||||||13
1731691550000|2024-11-15 17:25:50|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|10
1731691560000|2024-11-15 17:26:00|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|9
1731691570000|2024-11-15 17:26:10|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|19
1731691580000|2024-11-15 17:26:20|||||||||4
1731691590000|2024-11-15 17:26:30|||||||||21
1731691600000|2024-11-15 17:26:40|||||||||1
1731691620000|2024-11-15 17:27:00|||||||||1
1731691630000|2024-11-15 17:27:10|||||||||2
1731691650000|2024-11-15 17:27:30|||||||||12
1731691660000|2024-11-15 17:27:40|||||||||7
1731691670000|2024-11-15 17:27:50|||||||||1
1731691680000|2024-11-15 17:28:00|||||||||11
1731691700000|2024-11-15 17:28:20|||||||||16
1731691710000|2024-11-15 17:28:30|||||||||43
1731691720000|2024-11-15 17:28:40|||||||||7
1731691730000|2024-11-15 17:28:50|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|21
1731691740000|2024-11-15 17:29:00|||||||||20
1731691750000|2024-11-15 17:29:10|||||||||30
1731691760000|2024-11-15 17:29:20|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|49
1731691770000|2024-11-15 17:29:30|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|34
1731691780000|2024-11-15 17:29:40|16.59|16.43|16.6|16.44|16.6|16.44|16.59|16.43|12
1731691790000|2024-11-15 17:29:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|12
1731691800000|2024-11-15 17:30:00|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|60
1731691810000|2024-11-15 17:30:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|11
1731691840000|2024-11-15 17:30:40|||||||||2
1731691850000|2024-11-15 17:30:50|||||||||2
1731691860000|2024-11-15 17:31:00|||||||||21
1731691870000|2024-11-15 17:31:10|||||||||4
1731691890000|2024-11-15 17:31:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|108
1731691900000|2024-11-15 17:31:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|27
1731691910000|2024-11-15 17:31:50|||||||||2
1731691920000|2024-11-15 17:32:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|72
1731691930000|2024-11-15 17:32:10|16.72|16.56|16.7|16.54|16.75|16.59|16.7|16.54|76
1731691940000|2024-11-15 17:32:20|16.72|16.56|16.7|16.54|16.75|16.59|16.7|16.54|41
1731691950000|2024-11-15 17:32:30|||||||||38
1731691970000|2024-11-15 17:32:50|||||||||9
1731691980000|2024-11-15 17:33:00|16.65|16.49|16.65|16.49|16.69|16.53|16.65|16.49|153
1731691990000|2024-11-15 17:33:10|||||||||9
1731692000000|2024-11-15 17:33:20|||||||||9
1731692010000|2024-11-15 17:33:30|||||||||19
1731692020000|2024-11-15 17:33:40|16.69|16.53|16.69|16.53|16.69|16.53|16.67|16.51|5
1731692030000|2024-11-15 17:33:50|||||||||27
1731692040000|2024-11-15 17:34:00|16.7|16.54|16.7|16.54|16.7|16.54|16.69|16.53|1
1731692050000|2024-11-15 17:34:10|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|0
1731692060000|2024-11-15 17:34:20|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|0
1731692070000|2024-11-15 17:34:30|||||||||1
1731692080000|2024-11-15 17:34:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1731692090000|2024-11-15 17:34:50|||||||||37
1731692100000|2024-11-15 17:35:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|50
1731692110000|2024-11-15 17:35:10|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|35
1731692120000|2024-11-15 17:35:20|||||||||80
1731692130000|2024-11-15 17:35:30|||||||||1
1731692150000|2024-11-15 17:35:50|16.8|16.64|16.8|16.64|16.8|16.64|16.75|16.59|39
1731692160000|2024-11-15 17:36:00|||||||||11
1731692170000|2024-11-15 17:36:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1731692180000|2024-11-15 17:36:20|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|23
1731692190000|2024-11-15 17:36:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1731692200000|2024-11-15 17:36:40|||||||||30
1731692210000|2024-11-15 17:36:50|||||||||5
1731692220000|2024-11-15 17:37:00|||||||||2
1731692230000|2024-11-15 17:37:10|||||||||60
1731692240000|2024-11-15 17:37:20|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|23
1731692250000|2024-11-15 17:37:30|||||||||8
1731692260000|2024-11-15 17:37:40|||||||||8
1731692270000|2024-11-15 17:37:50|||||||||8
1731692280000|2024-11-15 17:38:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|54
1731692290000|2024-11-15 17:38:10|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|7
1731692300000|2024-11-15 17:38:20|||||||||8
1731692310000|2024-11-15 17:38:30|16.75|16.59|16.75|16.59|16.79|16.63|16.75|16.59|134
1731692320000|2024-11-15 17:38:40|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|85
1731692330000|2024-11-15 17:38:50|16.79|16.63|16.74|16.58|16.79|16.63|16.74|16.58|53
1731692340000|2024-11-15 17:39:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|6
1731692350000|2024-11-15 17:39:10|16.79|16.63|16.79|16.63|16.79|16.63|16.75|16.59|61
1731692360000|2024-11-15 17:39:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|108
1731692370000|2024-11-15 17:39:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|8
1731692380000|2024-11-15 17:39:40|16.75|16.59|16.79|16.63|16.79|16.63|16.75|16.59|58
1731692390000|2024-11-15 17:39:50|16.75|16.59|16.79|16.63|16.79|16.63|16.74|16.58|46
1731692400000|2024-11-15 17:40:00|||||||||5
1731692410000|2024-11-15 17:40:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|8
1731692420000|2024-11-15 17:40:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|30
1731692430000|2024-11-15 17:40:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|97
1731692440000|2024-11-15 17:40:40|16.79|16.63|16.79|16.63|16.8|16.64|16.79|16.63|18
1731692460000|2024-11-15 17:41:00|16.75|16.59|16.79|16.63|16.79|16.63|16.74|16.58|83
1731692470000|2024-11-15 17:41:10|||||||||1
1731692480000|2024-11-15 17:41:20|||||||||24
1731692500000|2024-11-15 17:41:40|||||||||41
1731692510000|2024-11-15 17:41:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|12
1731692520000|2024-11-15 17:42:00|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|11
1731692530000|2024-11-15 17:42:10|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|1
1731692540000|2024-11-15 17:42:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|10
1731692550000|2024-11-15 17:42:30|||||||||1
1731692560000|2024-11-15 17:42:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|3
1731692570000|2024-11-15 17:42:50|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|29
1731692580000|2024-11-15 17:43:00|16.79|16.63|16.82|16.66|16.84|16.68|16.79|16.63|53
1731692590000|2024-11-15 17:43:10|16.84|16.68|16.74|16.58|16.84|16.68|16.74|16.58|373
1731692600000|2024-11-15 17:43:20|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|106
1731692610000|2024-11-15 17:43:30|||||||||4
1731692620000|2024-11-15 17:43:40|||||||||9
1731692630000|2024-11-15 17:43:50|||||||||68
1731692640000|2024-11-15 17:44:00|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|78
1731692650000|2024-11-15 17:44:10|16.69|16.53|16.69|16.53|16.74|16.58|16.69|16.53|117
1731692660000|2024-11-15 17:44:20|16.74|16.58|16.69|16.53|16.74|16.58|16.69|16.53|32
1731692670000|2024-11-15 17:44:30|16.74|16.58|16.68|16.52|16.74|16.58|16.68|16.52|105
1731692680000|2024-11-15 17:44:40|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|1
1731692690000|2024-11-15 17:44:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|22
1731692700000|2024-11-15 17:45:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|29
1731692710000|2024-11-15 17:45:10|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|39
1731692720000|2024-11-15 17:45:20|||||||||6
1731692730000|2024-11-15 17:45:30|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|141
1731692740000|2024-11-15 17:45:40|||||||||11
1731692750000|2024-11-15 17:45:50|||||||||33
1731692760000|2024-11-15 17:46:00|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|15
1731692770000|2024-11-15 17:46:10|||||||||116
1731692780000|2024-11-15 17:46:20|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|5
1731692790000|2024-11-15 17:46:30|||||||||6
1731692800000|2024-11-15 17:46:40|16.69|16.53|16.69|16.53|16.69|16.53|16.68|16.52|0
1731692810000|2024-11-15 17:46:50|16.68|16.52|16.73|16.57|16.73|16.57|16.68|16.52|67
1731692820000|2024-11-15 17:47:00|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|25
1731692830000|2024-11-15 17:47:10|||||||||21
1731692840000|2024-11-15 17:47:20|||||||||18
1731692850000|2024-11-15 17:47:30|||||||||1
1731692860000|2024-11-15 17:47:40|||||||||22
1731692870000|2024-11-15 17:47:50|||||||||4
1731692880000|2024-11-15 17:48:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|100
1731692890000|2024-11-15 17:48:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|34
1731692900000|2024-11-15 17:48:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|3
1731692910000|2024-11-15 17:48:30|||||||||14
1731692920000|2024-11-15 17:48:40|||||||||10
1731692930000|2024-11-15 17:48:50|||||||||62
1731692940000|2024-11-15 17:49:00|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|7
1731692950000|2024-11-15 17:49:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|7
1731692960000|2024-11-15 17:49:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|14
1731692970000|2024-11-15 17:49:30|||||||||25
1731692980000|2024-11-15 17:49:40|||||||||49
1731692990000|2024-11-15 17:49:50|||||||||8
1731693000000|2024-11-15 17:50:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|17
1731693010000|2024-11-15 17:50:10|16.78|16.62|16.79|16.63|16.79|16.63|16.74|16.58|164
1731693020000|2024-11-15 17:50:20|||||||||59
1731693030000|2024-11-15 17:50:30|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|33
1731693040000|2024-11-15 17:50:40|||||||||34
1731693050000|2024-11-15 17:50:50|||||||||5
1731693060000|2024-11-15 17:51:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|26
1731693070000|2024-11-15 17:51:10|||||||||8
1731693080000|2024-11-15 17:51:20|||||||||7
1731693090000|2024-11-15 17:51:30|||||||||22
1731693100000|2024-11-15 17:51:40|||||||||11
1731693120000|2024-11-15 17:52:00|||||||||3
1731693130000|2024-11-15 17:52:10|||||||||12
1731693140000|2024-11-15 17:52:20|||||||||16
1731693150000|2024-11-15 17:52:30|||||||||5
1731693160000|2024-11-15 17:52:40|16.8|16.64|16.84|16.68|16.84|16.68|16.8|16.64|127
1731693170000|2024-11-15 17:52:50|||||||||19
1731693180000|2024-11-15 17:53:00|||||||||48
1731693190000|2024-11-15 17:53:10|||||||||26
1731693200000|2024-11-15 17:53:20|||||||||90
1731693210000|2024-11-15 17:53:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|19
1731693220000|2024-11-15 17:53:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|18
1731693230000|2024-11-15 17:53:50|||||||||24
1731693240000|2024-11-15 17:54:00|||||||||1
1731693250000|2024-11-15 17:54:10|16.85|16.69|16.89|16.73|16.89|16.73|16.85|16.69|142
1731693260000|2024-11-15 17:54:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|43
1731693270000|2024-11-15 17:54:30|16.89|16.73|16.89|16.73|16.9|16.74|16.89|16.73|117
1731693280000|2024-11-15 17:54:40|16.85|16.69|16.85|16.69|16.85|16.69|16.84|16.68|6
1731693290000|2024-11-15 17:54:50|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|15
1731693300000|2024-11-15 17:55:00|16.8|16.64|16.79|16.63|16.84|16.68|16.79|16.63|68
1731693310000|2024-11-15 17:55:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|10
1731693320000|2024-11-15 17:55:20|||||||||1
1731693330000|2024-11-15 17:55:30|||||||||3
1731693340000|2024-11-15 17:55:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|6
1731693350000|2024-11-15 17:55:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1731693360000|2024-11-15 17:56:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1731693370000|2024-11-15 17:56:10|||||||||1
1731693380000|2024-11-15 17:56:20|||||||||1
1731693390000|2024-11-15 17:56:30|16.89|16.73|16.89|16.73|16.89|16.73|16.85|16.69|36
1731693400000|2024-11-15 17:56:40|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|3
1731693410000|2024-11-15 17:56:50|||||||||3
1731693420000|2024-11-15 17:57:00|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|0
1731693430000|2024-11-15 17:57:10|16.85|16.69|16.84|16.68|16.85|16.69|16.84|16.68|25
1731693440000|2024-11-15 17:57:20|||||||||1
1731693450000|2024-11-15 17:57:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|12
1731693460000|2024-11-15 17:57:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|6
1731693470000|2024-11-15 17:57:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|26
1731693480000|2024-11-15 17:58:00|16.74|16.58|16.74|16.58|16.79|16.63|16.74|16.58|63
1731693490000|2024-11-15 17:58:10|||||||||70
1731693500000|2024-11-15 17:58:20|||||||||20
1731693510000|2024-11-15 17:58:30|||||||||6
1731693520000|2024-11-15 17:58:40|||||||||37
1731693530000|2024-11-15 17:58:50|||||||||26
1731693540000|2024-11-15 17:59:00|||||||||13
1731693550000|2024-11-15 17:59:10|||||||||14
1731693560000|2024-11-15 17:59:20|||||||||11
1731693570000|2024-11-15 17:59:30|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|95
1731693580000|2024-11-15 17:59:40|16.69|16.53|16.69|16.53|16.74|16.58|16.69|16.53|155
1731693590000|2024-11-15 17:59:50|16.72|16.56|16.74|16.58|16.74|16.58|16.69|16.53|8
1731693600000|2024-11-15 18:00:00|||||||||11
1731693610000|2024-11-15 18:00:10|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|25
1731693620000|2024-11-15 18:00:20|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|56
1731693630000|2024-11-15 18:00:30|16.72|16.56|16.74|16.58|16.74|16.58|16.69|16.53|13
1731693640000|2024-11-15 18:00:40|||||||||8
1731693650000|2024-11-15 18:00:50|||||||||9
1731693660000|2024-11-15 18:01:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|77
1731693670000|2024-11-15 18:01:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|91
1731693680000|2024-11-15 18:01:20|||||||||11
1731693690000|2024-11-15 18:01:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|89
1731693700000|2024-11-15 18:01:40|16.78|16.62|16.79|16.63|16.79|16.63|16.78|16.62|73
1731693710000|2024-11-15 18:01:50|||||||||43
1731693720000|2024-11-15 18:02:00|||||||||121
1731693730000|2024-11-15 18:02:10|||||||||1
1731693740000|2024-11-15 18:02:20|||||||||4
1731693750000|2024-11-15 18:02:30|||||||||1
1731693760000|2024-11-15 18:02:40|||||||||8
1731693780000|2024-11-15 18:03:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|22
1731693790000|2024-11-15 18:03:10|||||||||6
1731693800000|2024-11-15 18:03:20|||||||||1
1731693810000|2024-11-15 18:03:30|||||||||65
1731693820000|2024-11-15 18:03:40|||||||||4
1731693830000|2024-11-15 18:03:50|16.75|16.59|16.79|16.63|16.79|16.63|16.75|16.59|11
1731693840000|2024-11-15 18:04:00|16.8|16.64|16.79|16.63|16.8|16.64|16.79|16.63|2
1731693850000|2024-11-15 18:04:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1731693860000|2024-11-15 18:04:20|||||||||8
1731693870000|2024-11-15 18:04:30|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|1
1731693880000|2024-11-15 18:04:40|||||||||51
1731693890000|2024-11-15 18:04:50|||||||||1
1731693900000|2024-11-15 18:05:00|||||||||3
1731693910000|2024-11-15 18:05:10|16.82|16.66|16.8|16.64|16.82|16.66|16.8|16.64|98
1731693920000|2024-11-15 18:05:20|||||||||7
1731693930000|2024-11-15 18:05:30|||||||||1
1731693940000|2024-11-15 18:05:40|||||||||9
1731693950000|2024-11-15 18:05:50|||||||||63
1731693960000|2024-11-15 18:06:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|21
1731693970000|2024-11-15 18:06:10|||||||||14
1731693980000|2024-11-15 18:06:20|||||||||7
1731693990000|2024-11-15 18:06:30|16.86|16.7|16.85|16.69|16.86|16.7|16.85|16.69|44
1731694000000|2024-11-15 18:06:40|||||||||9
1731694010000|2024-11-15 18:06:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|143
1731694020000|2024-11-15 18:07:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|15
1731694030000|2024-11-15 18:07:10|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|15
1731694040000|2024-11-15 18:07:20|16.8|16.64|16.82|16.66|16.85|16.69|16.8|16.64|32
1731694050000|2024-11-15 18:07:30|16.8|16.64|16.8|16.64|16.85|16.69|16.8|16.64|5
1731694060000|2024-11-15 18:07:40|||||||||10
1731694070000|2024-11-15 18:07:50|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|32
1731694080000|2024-11-15 18:08:00|16.82|16.66|16.8|16.64|16.85|16.69|16.8|16.64|11
1731694090000|2024-11-15 18:08:10|16.85|16.69|16.8|16.64|16.85|16.69|16.8|16.64|45
1731694100000|2024-11-15 18:08:20|16.82|16.66|16.8|16.64|16.82|16.66|16.8|16.64|3
1731694110000|2024-11-15 18:08:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|21
1731694120000|2024-11-15 18:08:40|||||||||19
1731694130000|2024-11-15 18:08:50|||||||||16
1731694140000|2024-11-15 18:09:00|||||||||22
1731694150000|2024-11-15 18:09:10|16.8|16.64|16.8|16.64|16.85|16.69|16.8|16.64|54
1731694160000|2024-11-15 18:09:20|||||||||14
1731694170000|2024-11-15 18:09:30|16.75|16.59|16.8|16.64|16.8|16.64|16.75|16.59|55
1731694180000|2024-11-15 18:09:40|||||||||43
1731694190000|2024-11-15 18:09:50|||||||||8
1731694200000|2024-11-15 18:10:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|20
1731694210000|2024-11-15 18:10:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|2
1731694220000|2024-11-15 18:10:20|||||||||3
1731694230000|2024-11-15 18:10:30|||||||||3
1731694240000|2024-11-15 18:10:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|77
1731694250000|2024-11-15 18:10:50|||||||||3
1731694260000|2024-11-15 18:11:00|||||||||40
1731694270000|2024-11-15 18:11:10|||||||||26
1731694280000|2024-11-15 18:11:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|54
1731694290000|2024-11-15 18:11:30|||||||||25
1731694300000|2024-11-15 18:11:40|||||||||23
1731694310000|2024-11-15 18:11:50|||||||||2
1731694320000|2024-11-15 18:12:00|||||||||6
1731694330000|2024-11-15 18:12:10|||||||||14
1731694340000|2024-11-15 18:12:20|||||||||23
1731694350000|2024-11-15 18:12:30|||||||||13
1731694360000|2024-11-15 18:12:40|17|16.84|17|16.84|17|16.84|17|16.84|21
1731694370000|2024-11-15 18:12:50|16.99|16.83|16.95|16.79|16.99|16.83|16.94|16.78|62
1731694380000|2024-11-15 18:13:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|134
1731694390000|2024-11-15 18:13:10|16.9|16.74|16.94|16.78|16.94|16.78|16.9|16.74|9
1731694400000|2024-11-15 18:13:20|16.9|16.74|16.9|16.74|16.9|16.74|16.89|16.73|37
1731694410000|2024-11-15 18:13:30|16.89|16.73|16.95|16.79|16.95|16.79|16.89|16.73|60
1731694420000|2024-11-15 18:13:40|||||||||3
1731694440000|2024-11-15 18:14:00|||||||||13
1731694450000|2024-11-15 18:14:10|17|16.84|17|16.84|17|16.84|17|16.84|43
1731694460000|2024-11-15 18:14:20|16.99|16.83|17|16.84|17|16.84|16.99|16.83|11
1731694470000|2024-11-15 18:14:30|||||||||124
1731694480000|2024-11-15 18:14:40|||||||||1
1731694490000|2024-11-15 18:14:50|16.97|16.81|16.97|16.81|16.97|16.81|16.95|16.79|100
1731694500000|2024-11-15 18:15:00|17|16.84|17|16.84|17|16.84|16.95|16.79|46
1731694510000|2024-11-15 18:15:10|||||||||6
1731694520000|2024-11-15 18:15:20|||||||||1
1731694530000|2024-11-15 18:15:30|||||||||13
1731694540000|2024-11-15 18:15:40|||||||||13
1731694550000|2024-11-15 18:15:50|||||||||100
1731694560000|2024-11-15 18:16:00|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|107
1731694570000|2024-11-15 18:16:10|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|25
1731694580000|2024-11-15 18:16:20|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|47
1731694590000|2024-11-15 18:16:30|||||||||9
1731694600000|2024-11-15 18:16:40|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|22
1731694610000|2024-11-15 18:16:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|15
1731694620000|2024-11-15 18:17:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|98
1731694630000|2024-11-15 18:17:10|||||||||28
1731694640000|2024-11-15 18:17:20|16.89|16.73|16.85|16.69|16.89|16.73|16.85|16.69|95
1731694650000|2024-11-15 18:17:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|19
1731694660000|2024-11-15 18:17:40|16.85|16.69|16.89|16.73|16.89|16.73|16.85|16.69|91
1731694670000|2024-11-15 18:17:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|4
1731694680000|2024-11-15 18:18:00|||||||||36
1731694690000|2024-11-15 18:18:10|||||||||17
1731694700000|2024-11-15 18:18:20|||||||||101
1731694710000|2024-11-15 18:18:30|||||||||14
1731694720000|2024-11-15 18:18:40|||||||||11
1731694730000|2024-11-15 18:18:50|||||||||29
1731694740000|2024-11-15 18:19:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|100
1731694750000|2024-11-15 18:19:10|16.92|16.76|16.94|16.78|16.94|16.78|16.9|16.74|57
1731694770000|2024-11-15 18:19:30|||||||||1
1731694780000|2024-11-15 18:19:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1731694790000|2024-11-15 18:19:50|16.94|16.78|16.94|16.78|16.95|16.79|16.94|16.78|9
1731694800000|2024-11-15 18:20:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|20
1731694810000|2024-11-15 18:20:10|||||||||5
1731694820000|2024-11-15 18:20:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|128
1731694830000|2024-11-15 18:20:30|16.9|16.74|16.94|16.78|16.94|16.78|16.9|16.74|38
1731694840000|2024-11-15 18:20:40|16.9|16.74|16.94|16.78|16.94|16.78|16.9|16.74|17
1731694850000|2024-11-15 18:20:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|53
1731694860000|2024-11-15 18:21:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|17
1731694870000|2024-11-15 18:21:10|||||||||1
1731694880000|2024-11-15 18:21:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|17
1731694890000|2024-11-15 18:21:30|||||||||3
1731694900000|2024-11-15 18:21:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|19
1731694910000|2024-11-15 18:21:50|||||||||3
1731694920000|2024-11-15 18:22:00|||||||||10
1731694930000|2024-11-15 18:22:10|||||||||15
1731694940000|2024-11-15 18:22:20|||||||||5
1731694950000|2024-11-15 18:22:30|||||||||3
1731694960000|2024-11-15 18:22:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|24
1731694970000|2024-11-15 18:22:50|16.92|16.76|16.94|16.78|16.94|16.78|16.92|16.76|65
1731694980000|2024-11-15 18:23:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|54
1731694990000|2024-11-15 18:23:10|||||||||20
1731695010000|2024-11-15 18:23:30|||||||||17
1731695020000|2024-11-15 18:23:40|17|16.84|17|16.84|17|16.84|17|16.84|194
1731695030000|2024-11-15 18:23:50|||||||||35
1731695040000|2024-11-15 18:24:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|139
1731695050000|2024-11-15 18:24:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|34
1731695060000|2024-11-15 18:24:20|17.05|16.89|17.05|16.89|17.06|16.9|17.05|16.89|8
1731695070000|2024-11-15 18:24:30|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|18
1731695080000|2024-11-15 18:24:40|||||||||18
1731695090000|2024-11-15 18:24:50|17|16.84|17.05|16.89|17.05|16.89|17|16.84|48
1731695100000|2024-11-15 18:25:00|17|16.84|17|16.84|17|16.84|17|16.84|13
1731695110000|2024-11-15 18:25:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|22
1731695120000|2024-11-15 18:25:20|17|16.84|17|16.84|17|16.84|17|16.84|8
1731695130000|2024-11-15 18:25:30|||||||||5
1731695140000|2024-11-15 18:25:40|||||||||41
1731695150000|2024-11-15 18:25:50|16.95|16.79|17|16.84|17|16.84|16.95|16.79|18
1731695160000|2024-11-15 18:26:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|38
1731695170000|2024-11-15 18:26:10|17|16.84|17|16.84|17|16.84|17|16.84|5
1731695180000|2024-11-15 18:26:20|||||||||4
1731695190000|2024-11-15 18:26:30|||||||||6
1731695200000|2024-11-15 18:26:40|||||||||18
1731695210000|2024-11-15 18:26:50|||||||||22
1731695220000|2024-11-15 18:27:00|||||||||7
1731695230000|2024-11-15 18:27:10|||||||||6
1731695240000|2024-11-15 18:27:20|||||||||3
1731695250000|2024-11-15 18:27:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|32
1731695260000|2024-11-15 18:27:40|||||||||13
1731695270000|2024-11-15 18:27:50|17|16.84|17|16.84|17|16.84|17|16.84|16
1731695280000|2024-11-15 18:28:00|||||||||2
1731695290000|2024-11-15 18:28:10|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|130
1731695300000|2024-11-15 18:28:20|||||||||2
1731695310000|2024-11-15 18:28:30|16.94|16.78|16.94|16.78|16.95|16.79|16.94|16.78|4
1731695320000|2024-11-15 18:28:40|16.9|16.74|16.9|16.74|16.94|16.78|16.9|16.74|62
1731695330000|2024-11-15 18:28:50|||||||||8
1731695340000|2024-11-15 18:29:00|||||||||9
1731695350000|2024-11-15 18:29:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|6
1731695360000|2024-11-15 18:29:20|16.84|16.68|16.89|16.73|16.89|16.73|16.84|16.68|120
1731695370000|2024-11-15 18:29:30|||||||||14
1731695380000|2024-11-15 18:29:40|||||||||8
1731695390000|2024-11-15 18:29:50|16.9|16.74|16.94|16.78|16.94|16.78|16.9|16.74|96
1731695400000|2024-11-15 18:30:00|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|8
1731695410000|2024-11-15 18:30:10|16.95|16.79|16.95|16.79|16.95|16.79|16.94|16.78|1
1731695420000|2024-11-15 18:30:20|||||||||3
1731695430000|2024-11-15 18:30:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|3
1731695440000|2024-11-15 18:30:40|||||||||22
1731695450000|2024-11-15 18:30:50|||||||||6
1731695460000|2024-11-15 18:31:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|50
1731695470000|2024-11-15 18:31:10|16.94|16.78|16.94|16.78|16.94|16.78|16.9|16.74|27
1731695480000|2024-11-15 18:31:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|7
1731695490000|2024-11-15 18:31:30|||||||||2
1731695500000|2024-11-15 18:31:40|||||||||1
1731695510000|2024-11-15 18:31:50|||||||||110
1731695520000|2024-11-15 18:32:00|16.99|16.83|16.99|16.83|17|16.84|16.95|16.79|24
1731695530000|2024-11-15 18:32:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|23
1731695540000|2024-11-15 18:32:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|73
1731695550000|2024-11-15 18:32:30|17|16.84|17|16.84|17|16.84|17|16.84|3
1731695560000|2024-11-15 18:32:40|16.99|16.83|17|16.84|17|16.84|16.99|16.83|3
1731695570000|2024-11-15 18:32:50|16.99|16.83|17|16.84|17|16.84|16.99|16.83|6
1731695580000|2024-11-15 18:33:00|||||||||2
1731695590000|2024-11-15 18:33:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|586
1731695600000|2024-11-15 18:33:20|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|147
1731695610000|2024-11-15 18:33:30|||||||||14
1731695620000|2024-11-15 18:33:40|||||||||6
1731695630000|2024-11-15 18:33:50|||||||||5
1731695640000|2024-11-15 18:34:00|||||||||20
1731695650000|2024-11-15 18:34:10|||||||||4
1731695660000|2024-11-15 18:34:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|41
1731695670000|2024-11-15 18:34:30|||||||||5
1731695680000|2024-11-15 18:34:40|||||||||30
1731695690000|2024-11-15 18:34:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|101
1731695700000|2024-11-15 18:35:00|17.09|16.93|17.05|16.89|17.1|16.94|17.05|16.89|116
1731695710000|2024-11-15 18:35:10|||||||||14
1731695720000|2024-11-15 18:35:20|||||||||11
1731695730000|2024-11-15 18:35:30|||||||||12
1731695740000|2024-11-15 18:35:40|||||||||18
1731695750000|2024-11-15 18:35:50|||||||||7
1731695760000|2024-11-15 18:36:00|||||||||22
1731695770000|2024-11-15 18:36:10|||||||||2
1731695780000|2024-11-15 18:36:20|||||||||2
1731695790000|2024-11-15 18:36:30|17|16.84|17|16.84|17|16.84|17|16.84|42
1731695800000|2024-11-15 18:36:40|||||||||3
1731695810000|2024-11-15 18:36:50|||||||||3
1731695820000|2024-11-15 18:37:00|17.04|16.88|17|16.84|17.04|16.88|17|16.84|68
1731695830000|2024-11-15 18:37:10|17.02|16.86|17|16.84|17.02|16.86|17|16.84|7
1731695840000|2024-11-15 18:37:20|||||||||2
1731695850000|2024-11-15 18:37:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|9
1731695860000|2024-11-15 18:37:40|17|16.84|16.99|16.83|17|16.84|16.99|16.83|21
1731695870000|2024-11-15 18:37:50|17|16.84|17.04|16.88|17.04|16.88|17|16.84|31
1731695880000|2024-11-15 18:38:00|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|31
1731695890000|2024-11-15 18:38:10|16.99|16.83|16.99|16.83|17.01|16.85|16.99|16.83|15
1731695900000|2024-11-15 18:38:20|||||||||2
1731695910000|2024-11-15 18:38:30|||||||||74
1731695920000|2024-11-15 18:38:40|||||||||3
1731695930000|2024-11-15 18:38:50|||||||||2
1731695940000|2024-11-15 18:39:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|213
1731695950000|2024-11-15 18:39:10|||||||||2
1731695960000|2024-11-15 18:39:20|16.99|16.83|16.94|16.78|16.99|16.83|16.94|16.78|45
1731695970000|2024-11-15 18:39:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|39
1731695980000|2024-11-15 18:39:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|16
1731695990000|2024-11-15 18:39:50|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|12
1731696000000|2024-11-15 18:40:00|||||||||1
1731696020000|2024-11-15 18:40:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|11
1731696030000|2024-11-15 18:40:30|16.94|16.78|16.94|16.78|16.98|16.82|16.94|16.78|31
1731696040000|2024-11-15 18:40:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|47
1731696050000|2024-11-15 18:40:50|||||||||3
1731696060000|2024-11-15 18:41:00|||||||||3
1731696070000|2024-11-15 18:41:10|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|4
1731696080000|2024-11-15 18:41:20|||||||||20
1731696090000|2024-11-15 18:41:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|28
1731696100000|2024-11-15 18:41:40|16.99|16.83|16.99|16.83|17.04|16.88|16.99|16.83|36
1731696110000|2024-11-15 18:41:50|||||||||1
1731696120000|2024-11-15 18:42:00|||||||||8
1731696150000|2024-11-15 18:42:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|7
1731696160000|2024-11-15 18:42:40|||||||||19
1731696170000|2024-11-15 18:42:50|||||||||2
1731696180000|2024-11-15 18:43:00|||||||||3
1731696190000|2024-11-15 18:43:10|||||||||4
1731696210000|2024-11-15 18:43:30|||||||||5
1731696220000|2024-11-15 18:43:40|||||||||23
1731696230000|2024-11-15 18:43:50|||||||||1
1731696240000|2024-11-15 18:44:00|||||||||52
1731696250000|2024-11-15 18:44:10|||||||||21
1731696270000|2024-11-15 18:44:30|||||||||2
1731696290000|2024-11-15 18:44:50|||||||||6
1731696300000|2024-11-15 18:45:00|||||||||23
1731696310000|2024-11-15 18:45:10|16.99|16.83|17|16.84|17.04|16.88|16.99|16.83|193
1731696320000|2024-11-15 18:45:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|21
1731696340000|2024-11-15 18:45:40|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|25
1731696350000|2024-11-15 18:45:50|||||||||18
1731696370000|2024-11-15 18:46:10|||||||||3
1731696390000|2024-11-15 18:46:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|10
1731696400000|2024-11-15 18:46:40|16.99|16.83|16.99|16.83|16.99|16.83|16.94|16.78|52
1731696410000|2024-11-15 18:46:50|||||||||42
1731696420000|2024-11-15 18:47:00|||||||||22
1731696430000|2024-11-15 18:47:10|||||||||2
1731696450000|2024-11-15 18:47:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|26
1731696460000|2024-11-15 18:47:40|||||||||10
1731696470000|2024-11-15 18:47:50|||||||||1
1731696480000|2024-11-15 18:48:00|||||||||11
1731696490000|2024-11-15 18:48:10|||||||||3
1731696500000|2024-11-15 18:48:20|||||||||10
1731696510000|2024-11-15 18:48:30|||||||||17
1731696520000|2024-11-15 18:48:40|||||||||19
1731696530000|2024-11-15 18:48:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|16
1731696540000|2024-11-15 18:49:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|42
1731696550000|2024-11-15 18:49:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|4
1731696560000|2024-11-15 18:49:20|||||||||2
1731696570000|2024-11-15 18:49:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|26
1731696580000|2024-11-15 18:49:40|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|81
1731696590000|2024-11-15 18:49:50|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|20
1731696600000|2024-11-15 18:50:00|17.05|16.89|17.05|16.89|17.07|16.91|17.05|16.89|9
1731696620000|2024-11-15 18:50:20|||||||||2
1731696630000|2024-11-15 18:50:30|||||||||7
1731696640000|2024-11-15 18:50:40|||||||||23
1731696650000|2024-11-15 18:50:50|||||||||19
1731696660000|2024-11-15 18:51:00|||||||||3
1731696670000|2024-11-15 18:51:10|||||||||4
1731696680000|2024-11-15 18:51:20|||||||||12
1731696690000|2024-11-15 18:51:30|||||||||1
1731696700000|2024-11-15 18:51:40|||||||||2
1731696710000|2024-11-15 18:51:50|||||||||5
1731696730000|2024-11-15 18:52:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|34
1731696740000|2024-11-15 18:52:20|||||||||4
1731696760000|2024-11-15 18:52:40|||||||||2
1731696770000|2024-11-15 18:52:50|||||||||2
1731696780000|2024-11-15 18:53:00|||||||||43
1731696790000|2024-11-15 18:53:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|12
1731696800000|2024-11-15 18:53:20|17.1|16.94|17.1|16.94|17.1|16.94|17.05|16.89|28
1731696810000|2024-11-15 18:53:30|||||||||42
1731696820000|2024-11-15 18:53:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|36
1731696830000|2024-11-15 18:53:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1731696840000|2024-11-15 18:54:00|||||||||10
1731696850000|2024-11-15 18:54:10|||||||||2
1731696860000|2024-11-15 18:54:20|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|22
1731696870000|2024-11-15 18:54:30|||||||||2
1731696880000|2024-11-15 18:54:40|||||||||7
1731696890000|2024-11-15 18:54:50|||||||||3
1731696910000|2024-11-15 18:55:10|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|59
1731696920000|2024-11-15 18:55:20|||||||||4
1731696930000|2024-11-15 18:55:30|||||||||2
1731696940000|2024-11-15 18:55:40|||||||||1
1731696950000|2024-11-15 18:55:50|||||||||18
1731696960000|2024-11-15 18:56:00|||||||||12
1731696970000|2024-11-15 18:56:10|||||||||15
1731696980000|2024-11-15 18:56:20|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|133
1731696990000|2024-11-15 18:56:30|||||||||4
1731697000000|2024-11-15 18:56:40|||||||||752
1731697030000|2024-11-15 18:57:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|25
1731697040000|2024-11-15 18:57:20|||||||||6
1731697050000|2024-11-15 18:57:30|||||||||73
1731697060000|2024-11-15 18:57:40|17.15|16.99|17.15|16.99|17.15|16.99|17.13|16.97|66
1731697070000|2024-11-15 18:57:50|17.11|16.95|17.11|16.95|17.13|16.97|17.11|16.95|26
1731697080000|2024-11-15 18:58:00|17.15|16.99|17.16|17|17.16|17|17.15|16.99|6
1731697090000|2024-11-15 18:58:10|17.15|16.99|17.16|17|17.16|17|17.15|16.99|4
1731697100000|2024-11-15 18:58:20|17.15|16.99|17.11|16.95|17.15|16.99|17.1|16.94|167
1731697110000|2024-11-15 18:58:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1731697120000|2024-11-15 18:58:40|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|7
1731697130000|2024-11-15 18:58:50|||||||||13
1731697140000|2024-11-15 18:59:00|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|8
1731697150000|2024-11-15 18:59:10|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|16
1731697170000|2024-11-15 18:59:30|||||||||4
1731697190000|2024-11-15 18:59:50|||||||||18
1731697200000|2024-11-15 19:00:00|17|16.84|17.05|16.89|17.05|16.89|17|16.84|44
1731697210000|2024-11-15 19:00:10|17|16.84|17.05|16.89|17.05|16.89|17|16.84|35
1731697220000|2024-11-15 19:00:20|||||||||2
1731697240000|2024-11-15 19:00:40|||||||||53
1731697260000|2024-11-15 19:01:00|||||||||13
1731697270000|2024-11-15 19:01:10|||||||||2
1731697280000|2024-11-15 19:01:20|||||||||1
1731697300000|2024-11-15 19:01:40|17|16.84|17|16.84|17|16.84|17|16.84|5
1731697310000|2024-11-15 19:01:50|16.99|16.83|16.95|16.79|17|16.84|16.95|16.79|23
1731697320000|2024-11-15 19:02:00|17|16.84|17|16.84|17|16.84|17|16.84|53
1731697330000|2024-11-15 19:02:10|||||||||2
1731697340000|2024-11-15 19:02:20|||||||||1
1731697350000|2024-11-15 19:02:30|17.05|16.89|17.05|16.89|17.05|16.89|17|16.84|60
1731697360000|2024-11-15 19:02:40|||||||||3
1731697380000|2024-11-15 19:03:00|||||||||8
1731697390000|2024-11-15 19:03:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|27
1731697400000|2024-11-15 19:03:20|||||||||12
1731697410000|2024-11-15 19:03:30|||||||||1
1731697430000|2024-11-15 19:03:50|||||||||7
1731697460000|2024-11-15 19:04:20|||||||||9
1731697470000|2024-11-15 19:04:30|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|130
1731697480000|2024-11-15 19:04:40|||||||||1
1731697490000|2024-11-15 19:04:50|||||||||41
1731697500000|2024-11-15 19:05:00|||||||||63
1731697510000|2024-11-15 19:05:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|57
1731697520000|2024-11-15 19:05:20|||||||||4
1731697530000|2024-11-15 19:05:30|||||||||9
1731697540000|2024-11-15 19:05:40|||||||||9
1731697550000|2024-11-15 19:05:50|||||||||54
1731697560000|2024-11-15 19:06:00|||||||||3
1731697570000|2024-11-15 19:06:10|||||||||38
1731697580000|2024-11-15 19:06:20|||||||||2
1731697590000|2024-11-15 19:06:30|||||||||17
1731697610000|2024-11-15 19:06:50|||||||||39
1731697620000|2024-11-15 19:07:00|||||||||4
1731697630000|2024-11-15 19:07:10|||||||||6
1731697640000|2024-11-15 19:07:20|||||||||9
1731697650000|2024-11-15 19:07:30|||||||||55
1731697660000|2024-11-15 19:07:40|||||||||10
1731697670000|2024-11-15 19:07:50|||||||||62
1731697680000|2024-11-15 19:08:00|17.12|16.96|17.15|16.99|17.15|16.99|17.1|16.94|60
1731697690000|2024-11-15 19:08:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|14
1731697700000|2024-11-15 19:08:20|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|3
1731697710000|2024-11-15 19:08:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|21
1731697720000|2024-11-15 19:08:40|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|43
1731697730000|2024-11-15 19:08:50|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|29
1731697750000|2024-11-15 19:09:10|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|16
1731697770000|2024-11-15 19:09:30|||||||||10
1731697780000|2024-11-15 19:09:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|20
1731697790000|2024-11-15 19:09:50|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|31
1731697800000|2024-11-15 19:10:00|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|43
1731697830000|2024-11-15 19:10:30|||||||||1
1731697840000|2024-11-15 19:10:40|||||||||56
1731697860000|2024-11-15 19:11:00|||||||||5
1731697870000|2024-11-15 19:11:10|||||||||3
1731697880000|2024-11-15 19:11:20|||||||||2
1731697890000|2024-11-15 19:11:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|134
1731697900000|2024-11-15 19:11:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|149
1731697920000|2024-11-15 19:12:00|||||||||13
1731697950000|2024-11-15 19:12:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|26
1731697960000|2024-11-15 19:12:40|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|37
1731697970000|2024-11-15 19:12:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|19
1731697980000|2024-11-15 19:13:00|||||||||5
1731698000000|2024-11-15 19:13:20|||||||||7
1731698010000|2024-11-15 19:13:30|17.12|16.96|17.15|16.99|17.15|16.99|17.1|16.94|23
1731698020000|2024-11-15 19:13:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|181
1731698030000|2024-11-15 19:13:50|||||||||13
1731698040000|2024-11-15 19:14:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|71
1731698050000|2024-11-15 19:14:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|14
1731698060000|2024-11-15 19:14:20|||||||||11
1731698070000|2024-11-15 19:14:30|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|13
1731698080000|2024-11-15 19:14:40|||||||||7
1731698090000|2024-11-15 19:14:50|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|55
1731698100000|2024-11-15 19:15:00|||||||||5
1731698110000|2024-11-15 19:15:10|||||||||1
1731698130000|2024-11-15 19:15:30|||||||||1
1731698140000|2024-11-15 19:15:40|||||||||16
1731698150000|2024-11-15 19:15:50|||||||||6
1731698160000|2024-11-15 19:16:00|||||||||8
1731698170000|2024-11-15 19:16:10|||||||||8
1731698180000|2024-11-15 19:16:20|||||||||4
1731698190000|2024-11-15 19:16:30|||||||||3
1731698200000|2024-11-15 19:16:40|||||||||1
1731698210000|2024-11-15 19:16:50|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|180
1731698220000|2024-11-15 19:17:00|||||||||2
1731698230000|2024-11-15 19:17:10|||||||||150
1731698240000|2024-11-15 19:17:20|17.05|16.89|17.05|16.89|17.1|16.94|17.05|16.89|60
1731698250000|2024-11-15 19:17:30|17.07|16.91|17.1|16.94|17.1|16.94|17.07|16.91|8
1731698260000|2024-11-15 19:17:40|||||||||4
1731698270000|2024-11-15 19:17:50|||||||||1
1731698280000|2024-11-15 19:18:00|||||||||1
1731698300000|2024-11-15 19:18:20|||||||||3
1731698310000|2024-11-15 19:18:30|||||||||1
1731698320000|2024-11-15 19:18:40|||||||||17
1731698330000|2024-11-15 19:18:50|17.15|16.99|17.15|16.99|17.15|16.99|17.12|16.96|65
1731698340000|2024-11-15 19:19:00|||||||||4
1731698350000|2024-11-15 19:19:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|78
1731698360000|2024-11-15 19:19:20|||||||||2
1731698370000|2024-11-15 19:19:30|||||||||4
1731698380000|2024-11-15 19:19:40|||||||||11
1731698390000|2024-11-15 19:19:50|||||||||4
1731698400000|2024-11-15 19:20:00|||||||||8
1731698410000|2024-11-15 19:20:10|||||||||11
1731698420000|2024-11-15 19:20:20|||||||||2
1731698440000|2024-11-15 19:20:40|||||||||6
1731698450000|2024-11-15 19:20:50|||||||||4
1731698460000|2024-11-15 19:21:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|66
1731698470000|2024-11-15 19:21:10|||||||||7
1731698480000|2024-11-15 19:21:20|||||||||14
1731698490000|2024-11-15 19:21:30|||||||||9
1731698500000|2024-11-15 19:21:40|||||||||4
1731698510000|2024-11-15 19:21:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|142
1731698520000|2024-11-15 19:22:00|||||||||5
1731698530000|2024-11-15 19:22:10|||||||||102
1731698540000|2024-11-15 19:22:20|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|69
1731698550000|2024-11-15 19:22:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|72
1731698560000|2024-11-15 19:22:40|||||||||1
1731698570000|2024-11-15 19:22:50|||||||||1
1731698590000|2024-11-15 19:23:10|||||||||1
1731698600000|2024-11-15 19:23:20|||||||||5
1731698610000|2024-11-15 19:23:30|17.14|16.98|17.09|16.93|17.14|16.98|17.09|16.93|75
1731698620000|2024-11-15 19:23:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|5
1731698630000|2024-11-15 19:23:50|||||||||3
1731698640000|2024-11-15 19:24:00|||||||||4
1731698650000|2024-11-15 19:24:10|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|59
1731698660000|2024-11-15 19:24:20|||||||||7
1731698670000|2024-11-15 19:24:30|||||||||7
1731698680000|2024-11-15 19:24:40|||||||||17
1731698690000|2024-11-15 19:24:50|||||||||5
1731698700000|2024-11-15 19:25:00|||||||||3
1731698720000|2024-11-15 19:25:20|||||||||5
1731698730000|2024-11-15 19:25:30|||||||||15
1731698740000|2024-11-15 19:25:40|||||||||4
1731698750000|2024-11-15 19:25:50|||||||||15
1731698760000|2024-11-15 19:26:00|||||||||3
1731698770000|2024-11-15 19:26:10|||||||||6
1731698780000|2024-11-15 19:26:20|||||||||4
1731698790000|2024-11-15 19:26:30|||||||||21
1731698800000|2024-11-15 19:26:40|||||||||16
1731698810000|2024-11-15 19:26:50|||||||||30
1731698830000|2024-11-15 19:27:10|||||||||10
1731698850000|2024-11-15 19:27:30|||||||||6
1731698860000|2024-11-15 19:27:40|||||||||15
1731698870000|2024-11-15 19:27:50|||||||||26
1731698880000|2024-11-15 19:28:00|||||||||5
1731698900000|2024-11-15 19:28:20|||||||||4
1731698910000|2024-11-15 19:28:30|||||||||22
1731698920000|2024-11-15 19:28:40|||||||||10
1731698930000|2024-11-15 19:28:50|||||||||34
1731698940000|2024-11-15 19:29:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|312
1731698950000|2024-11-15 19:29:10|||||||||33
1731698960000|2024-11-15 19:29:20|||||||||8
1731698970000|2024-11-15 19:29:30|||||||||3
1731698980000|2024-11-15 19:29:40|||||||||27
1731698990000|2024-11-15 19:29:50|||||||||10
1731699010000|2024-11-15 19:30:10|||||||||1
1731699030000|2024-11-15 19:30:30|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|152
1731699040000|2024-11-15 19:30:40|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|128
1731699050000|2024-11-15 19:30:50|||||||||25
1731699060000|2024-11-15 19:31:00|||||||||33
1731699070000|2024-11-15 19:31:10|||||||||5
1731699080000|2024-11-15 19:31:20|||||||||6
1731699090000|2024-11-15 19:31:30|||||||||29
1731699100000|2024-11-15 19:31:40|||||||||6
1731699110000|2024-11-15 19:31:50|||||||||4
1731699120000|2024-11-15 19:32:00|||||||||2
1731699130000|2024-11-15 19:32:10|||||||||1
1731699140000|2024-11-15 19:32:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1731699150000|2024-11-15 19:32:30|||||||||20
1731699160000|2024-11-15 19:32:40|||||||||5
1731699170000|2024-11-15 19:32:50|||||||||65
1731699180000|2024-11-15 19:33:00|||||||||39
1731699190000|2024-11-15 19:33:10|||||||||4
1731699210000|2024-11-15 19:33:30|||||||||7
1731699220000|2024-11-15 19:33:40|||||||||10
1731699230000|2024-11-15 19:33:50|||||||||5
1731699240000|2024-11-15 19:34:00|||||||||9
1731699250000|2024-11-15 19:34:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|19
1731699260000|2024-11-15 19:34:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|51
1731699270000|2024-11-15 19:34:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1731699280000|2024-11-15 19:34:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|11
1731699290000|2024-11-15 19:34:50|||||||||17
1731699300000|2024-11-15 19:35:00|||||||||6
1731699310000|2024-11-15 19:35:10|||||||||7
1731699320000|2024-11-15 19:35:20|||||||||7
1731699330000|2024-11-15 19:35:30|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|8
1731699340000|2024-11-15 19:35:40|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|14
1731699350000|2024-11-15 19:35:50|||||||||5
1731699360000|2024-11-15 19:36:00|||||||||64
1731699370000|2024-11-15 19:36:10|||||||||31
1731699380000|2024-11-15 19:36:20|||||||||7
1731699390000|2024-11-15 19:36:30|||||||||10
1731699400000|2024-11-15 19:36:40|||||||||8
1731699410000|2024-11-15 19:36:50|||||||||7
1731699420000|2024-11-15 19:37:00|||||||||7
1731699430000|2024-11-15 19:37:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|12
1731699440000|2024-11-15 19:37:20|17.15|16.99|17.15|16.99|17.19|17.03|17.15|16.99|177
1731699450000|2024-11-15 19:37:30|||||||||2
1731699460000|2024-11-15 19:37:40|||||||||7
1731699470000|2024-11-15 19:37:50|||||||||41
1731699480000|2024-11-15 19:38:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|20
1731699490000|2024-11-15 19:38:10|||||||||17
1731699500000|2024-11-15 19:38:20|||||||||81
1731699510000|2024-11-15 19:38:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|45
1731699520000|2024-11-15 19:38:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|8
1731699530000|2024-11-15 19:38:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|36
1731699540000|2024-11-15 19:39:00|||||||||22
1731699550000|2024-11-15 19:39:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|32
1731699560000|2024-11-15 19:39:20|||||||||13
1731699570000|2024-11-15 19:39:30|||||||||11
1731699580000|2024-11-15 19:39:40|17.1|16.94|17.14|16.98|17.14|16.98|17.1|16.94|30
1731699590000|2024-11-15 19:39:50|||||||||21
1731699600000|2024-11-15 19:40:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|42
1731699610000|2024-11-15 19:40:10|17.1|16.94|17.14|16.98|17.14|16.98|17.1|16.94|7
1731699620000|2024-11-15 19:40:20|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|23
1731699630000|2024-11-15 19:40:30|||||||||4
1731699640000|2024-11-15 19:40:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|22
1731699650000|2024-11-15 19:40:50|||||||||8
1731699660000|2024-11-15 19:41:00|16.99|16.83|16.94|16.78|16.99|16.83|16.94|16.78|54
1731699670000|2024-11-15 19:41:10|16.95|16.79|16.99|16.83|16.99|16.83|16.94|16.78|68
1731699680000|2024-11-15 19:41:20|16.95|16.79|16.99|16.83|16.99|16.83|16.94|16.78|77
1731699690000|2024-11-15 19:41:30|||||||||4
1731699700000|2024-11-15 19:41:40|||||||||3
1731699710000|2024-11-15 19:41:50|||||||||33
1731699720000|2024-11-15 19:42:00|||||||||56
1731699730000|2024-11-15 19:42:10|||||||||25
1731699740000|2024-11-15 19:42:20|||||||||13
1731699750000|2024-11-15 19:42:30|16.94|16.78|16.89|16.73|16.94|16.78|16.89|16.73|45
1731699760000|2024-11-15 19:42:40|||||||||9
1731699770000|2024-11-15 19:42:50|||||||||48
1731699780000|2024-11-15 19:43:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|67
1731699790000|2024-11-15 19:43:10|16.89|16.73|16.89|16.73|16.91|16.75|16.89|16.73|41
1731699800000|2024-11-15 19:43:20|||||||||3
1731699810000|2024-11-15 19:43:30|||||||||4
1731699820000|2024-11-15 19:43:40|||||||||8
1731699830000|2024-11-15 19:43:50|||||||||6
1731699840000|2024-11-15 19:44:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|57
1731699850000|2024-11-15 19:44:10|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|158
1731699860000|2024-11-15 19:44:20|||||||||30
1731699870000|2024-11-15 19:44:30|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|148
1731699880000|2024-11-15 19:44:40|16.79|16.63|16.84|16.68|16.84|16.68|16.79|16.63|93
1731699890000|2024-11-15 19:44:50|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|7
1731699900000|2024-11-15 19:45:00|||||||||54
1731699910000|2024-11-15 19:45:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|10
1731699920000|2024-11-15 19:45:20|16.84|16.68|16.84|16.68|16.84|16.68|16.83|16.67|4
1731699930000|2024-11-15 19:45:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|58
1731699940000|2024-11-15 19:45:40|16.88|16.72|16.84|16.68|16.88|16.72|16.84|16.68|8
1731699950000|2024-11-15 19:45:50|16.83|16.67|16.84|16.68|16.84|16.68|16.83|16.67|178
1731699960000|2024-11-15 19:46:00|||||||||10
1731699970000|2024-11-15 19:46:10|||||||||76
1731699980000|2024-11-15 19:46:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|18
1731699990000|2024-11-15 19:46:30|16.74|16.58|16.73|16.57|16.74|16.58|16.73|16.57|57
1731700000000|2024-11-15 19:46:40|16.74|16.58|16.73|16.57|16.74|16.58|16.73|16.57|54
1731700010000|2024-11-15 19:46:50|||||||||13
1731700020000|2024-11-15 19:47:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|63
1731700030000|2024-11-15 19:47:10|||||||||54
1731700040000|2024-11-15 19:47:20|||||||||50
1731700050000|2024-11-15 19:47:30|||||||||5
1731700060000|2024-11-15 19:47:40|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|109
1731700070000|2024-11-15 19:47:50|||||||||18
1731700080000|2024-11-15 19:48:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|24
1731700090000|2024-11-15 19:48:10|16.74|16.58|16.74|16.58|16.76|16.6|16.74|16.58|34
1731700100000|2024-11-15 19:48:20|||||||||14
1731700110000|2024-11-15 19:48:30|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|62
1731700120000|2024-11-15 19:48:40|||||||||11
1731700130000|2024-11-15 19:48:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|30
1731700140000|2024-11-15 19:49:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|32
1731700150000|2024-11-15 19:49:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|37
1731700160000|2024-11-15 19:49:20|||||||||28
1731700170000|2024-11-15 19:49:30|||||||||5
1731700180000|2024-11-15 19:49:40|||||||||5
1731700190000|2024-11-15 19:49:50|||||||||5
1731700200000|2024-11-15 19:50:00|||||||||51
1731700210000|2024-11-15 19:50:10|||||||||16
1731700220000|2024-11-15 19:50:20|||||||||12
1731700250000|2024-11-15 19:50:50|||||||||2
1731700260000|2024-11-15 19:51:00|||||||||4
1731700270000|2024-11-15 19:51:10|16.74|16.58|16.78|16.62|16.78|16.62|16.73|16.57|23
1731700290000|2024-11-15 19:51:30|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|102
1731700300000|2024-11-15 19:51:40|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|28
1731700310000|2024-11-15 19:51:50|||||||||3
1731700320000|2024-11-15 19:52:00|||||||||7
1731700330000|2024-11-15 19:52:10|||||||||3
1731700340000|2024-11-15 19:52:20|||||||||1
1731700350000|2024-11-15 19:52:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|56
1731700360000|2024-11-15 19:52:40|||||||||1
1731700370000|2024-11-15 19:52:50|||||||||7
1731700390000|2024-11-15 19:53:10|||||||||12
1731700400000|2024-11-15 19:53:20|16.84|16.68|16.88|16.72|16.88|16.72|16.84|16.68|21
1731700410000|2024-11-15 19:53:30|||||||||7
1731700420000|2024-11-15 19:53:40|||||||||4
1731700430000|2024-11-15 19:53:50|||||||||2
1731700440000|2024-11-15 19:54:00|||||||||38
1731700450000|2024-11-15 19:54:10|16.89|16.73|16.93|16.77|16.93|16.77|16.88|16.72|15
1731700460000|2024-11-15 19:54:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|66
1731700470000|2024-11-15 19:54:30|||||||||4
1731700480000|2024-11-15 19:54:40|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|12
1731700490000|2024-11-15 19:54:50|||||||||5
1731700500000|2024-11-15 19:55:00|||||||||39
1731700510000|2024-11-15 19:55:10|||||||||8
1731700520000|2024-11-15 19:55:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|240
1731700530000|2024-11-15 19:55:30|||||||||62
1731700540000|2024-11-15 19:55:40|||||||||50
1731700550000|2024-11-15 19:55:50|||||||||42
1731700560000|2024-11-15 19:56:00|||||||||9
1731700590000|2024-11-15 19:56:30|16.93|16.77|16.99|16.83|16.99|16.83|16.93|16.77|39
1731700600000|2024-11-15 19:56:40|16.98|16.82|16.94|16.78|16.99|16.83|16.94|16.78|18
1731700610000|2024-11-15 19:56:50|||||||||1
1731700620000|2024-11-15 19:57:00|||||||||12
1731700630000|2024-11-15 19:57:10|||||||||1
1731700640000|2024-11-15 19:57:20|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|74
1731700660000|2024-11-15 19:57:40|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1731700670000|2024-11-15 19:57:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1731700680000|2024-11-15 19:58:00|16.93|16.77|16.93|16.77|16.94|16.78|16.93|16.77|2
1731700690000|2024-11-15 19:58:10|||||||||154
1731700700000|2024-11-15 19:58:20|16.89|16.73|16.93|16.77|16.93|16.77|16.88|16.72|76
1731700710000|2024-11-15 19:58:30|||||||||4
1731700720000|2024-11-15 19:58:40|||||||||1
1731700730000|2024-11-15 19:58:50|||||||||65
1731700740000|2024-11-15 19:59:00|16.88|16.72|16.88|16.72|16.93|16.77|16.88|16.72|140
1731700750000|2024-11-15 19:59:10|||||||||58
1731700760000|2024-11-15 19:59:20|||||||||2
1731700770000|2024-11-15 19:59:30|||||||||3
1731700780000|2024-11-15 19:59:40|16.86|16.7|16.83|16.67|16.86|16.7|16.83|16.67|208
1731700790000|2024-11-15 19:59:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|11
1731700800000|2024-11-15 20:00:00|16.83|16.67|16.83|16.67|16.88|16.72|16.83|16.67|75
1731700810000|2024-11-15 20:00:10|16.85|16.69|16.83|16.67|16.88|16.72|16.83|16.67|57
1731700820000|2024-11-15 20:00:20|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|76
1731700830000|2024-11-15 20:00:30|16.87|16.71|16.83|16.67|16.87|16.71|16.83|16.67|57
1731700840000|2024-11-15 20:00:40|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|5
1731700850000|2024-11-15 20:00:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|9
1731700860000|2024-11-15 20:01:00|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|9
1731700870000|2024-11-15 20:01:10|16.78|16.62|16.82|16.66|16.82|16.66|16.78|16.62|34
1731700880000|2024-11-15 20:01:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|43
1731700890000|2024-11-15 20:01:30|||||||||2
1731700900000|2024-11-15 20:01:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1731700910000|2024-11-15 20:01:50|16.83|16.67|16.82|16.66|16.83|16.67|16.82|16.66|40
1731700930000|2024-11-15 20:02:10|||||||||1
1731700940000|2024-11-15 20:02:20|||||||||56
1731700950000|2024-11-15 20:02:30|||||||||12
1731700960000|2024-11-15 20:02:40|||||||||30
1731700980000|2024-11-15 20:03:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|16
1731700990000|2024-11-15 20:03:10|||||||||1
1731701000000|2024-11-15 20:03:20|||||||||98
1731701010000|2024-11-15 20:03:30|||||||||1
1731701020000|2024-11-15 20:03:40|||||||||3
1731701040000|2024-11-15 20:04:00|||||||||8
1731701050000|2024-11-15 20:04:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|4
1731701060000|2024-11-15 20:04:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|20
1731701070000|2024-11-15 20:04:30|||||||||24
1731701080000|2024-11-15 20:04:40|||||||||51
1731701090000|2024-11-15 20:04:50|||||||||10
1731701100000|2024-11-15 20:05:00|||||||||49
1731701110000|2024-11-15 20:05:10|||||||||21
1731701120000|2024-11-15 20:05:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|96
1731701130000|2024-11-15 20:05:30|||||||||7
1731701140000|2024-11-15 20:05:40|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|33
1731701150000|2024-11-15 20:05:50|||||||||20
1731701160000|2024-11-15 20:06:00|||||||||12
1731701170000|2024-11-15 20:06:10|||||||||8
1731701180000|2024-11-15 20:06:20|||||||||10
1731701190000|2024-11-15 20:06:30|||||||||9
1731701200000|2024-11-15 20:06:40|||||||||135
1731701210000|2024-11-15 20:06:50|||||||||7
1731701220000|2024-11-15 20:07:00|||||||||131
1731701230000|2024-11-15 20:07:10|||||||||11
1731701240000|2024-11-15 20:07:20|||||||||4
1731701250000|2024-11-15 20:07:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|146
1731701260000|2024-11-15 20:07:40|||||||||16
1731701270000|2024-11-15 20:07:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|41
1731701280000|2024-11-15 20:08:00|16.81|16.65|16.76|16.6|16.81|16.65|16.76|16.6|21
1731701290000|2024-11-15 20:08:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|79
1731701300000|2024-11-15 20:08:20|||||||||4
1731701310000|2024-11-15 20:08:30|||||||||6
1731701320000|2024-11-15 20:08:40|||||||||3
1731701330000|2024-11-15 20:08:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|38
1731701340000|2024-11-15 20:09:00|16.81|16.65|16.76|16.6|16.81|16.65|16.76|16.6|69
1731701350000|2024-11-15 20:09:10|||||||||4
1731701360000|2024-11-15 20:09:20|||||||||51
1731701370000|2024-11-15 20:09:30|||||||||4
1731701380000|2024-11-15 20:09:40|||||||||25
1731701390000|2024-11-15 20:09:50|||||||||3
1731701400000|2024-11-15 20:10:00|||||||||2
1731701410000|2024-11-15 20:10:10|||||||||1
1731701420000|2024-11-15 20:10:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|26
1731701430000|2024-11-15 20:10:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|24
1731701440000|2024-11-15 20:10:40|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|22
1731701450000|2024-11-15 20:10:50|||||||||6
1731701460000|2024-11-15 20:11:00|||||||||2
1731701470000|2024-11-15 20:11:10|||||||||1
1731701480000|2024-11-15 20:11:20|||||||||8
1731701490000|2024-11-15 20:11:30|||||||||3
1731701500000|2024-11-15 20:11:40|||||||||22
1731701510000|2024-11-15 20:11:50|||||||||9
1731701520000|2024-11-15 20:12:00|||||||||2
1731701530000|2024-11-15 20:12:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|52
1731701540000|2024-11-15 20:12:20|||||||||115
1731701550000|2024-11-15 20:12:30|||||||||12
1731701560000|2024-11-15 20:12:40|||||||||2
1731701570000|2024-11-15 20:12:50|||||||||7
1731701580000|2024-11-15 20:13:00|16.71|16.55|16.71|16.55|16.76|16.6|16.71|16.55|42
1731701590000|2024-11-15 20:13:10|||||||||4
1731701600000|2024-11-15 20:13:20|||||||||6
1731701610000|2024-11-15 20:13:30|16.76|16.6|16.71|16.55|16.76|16.6|16.71|16.55|86
1731701620000|2024-11-15 20:13:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|16
1731701630000|2024-11-15 20:13:50|||||||||6
1731701640000|2024-11-15 20:14:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|7
1731701650000|2024-11-15 20:14:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|356
1731701660000|2024-11-15 20:14:20|||||||||15
1731701670000|2024-11-15 20:14:30|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|7
1731701680000|2024-11-15 20:14:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|85
1731701690000|2024-11-15 20:14:50|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|18
1731701700000|2024-11-15 20:15:00|||||||||3
1731701710000|2024-11-15 20:15:10|||||||||3
1731701720000|2024-11-15 20:15:20|||||||||32
1731701730000|2024-11-15 20:15:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|98
1731701740000|2024-11-15 20:15:40|||||||||22
1731701750000|2024-11-15 20:15:50|||||||||37
1731701760000|2024-11-15 20:16:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|9
1731701770000|2024-11-15 20:16:10|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|9
1731701780000|2024-11-15 20:16:20|||||||||24
1731701790000|2024-11-15 20:16:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|15
1731701800000|2024-11-15 20:16:40|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|2
1731701810000|2024-11-15 20:16:50|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|5
1731701820000|2024-11-15 20:17:00|||||||||54
1731701830000|2024-11-15 20:17:10|||||||||1
1731701840000|2024-11-15 20:17:20|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|10
1731701850000|2024-11-15 20:17:30|||||||||24
1731701860000|2024-11-15 20:17:40|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|46
1731701870000|2024-11-15 20:17:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|11
1731701880000|2024-11-15 20:18:00|16.55|16.39|16.6|16.44|16.6|16.44|16.55|16.39|45
1731701890000|2024-11-15 20:18:10|||||||||2
1731701900000|2024-11-15 20:18:20|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|65
1731701910000|2024-11-15 20:18:30|||||||||5
1731701920000|2024-11-15 20:18:40|||||||||2
1731701930000|2024-11-15 20:18:50|||||||||7
1731701940000|2024-11-15 20:19:00|||||||||8
1731701950000|2024-11-15 20:19:10|16.55|16.39|16.55|16.39|16.6|16.44|16.55|16.39|162
1731701960000|2024-11-15 20:19:20|||||||||22
1731701970000|2024-11-15 20:19:30|||||||||9
1731701980000|2024-11-15 20:19:40|||||||||28
1731701990000|2024-11-15 20:19:50|16.56|16.4|16.6|16.44|16.6|16.44|16.55|16.39|14
1731702000000|2024-11-15 20:20:00|||||||||36
1731702010000|2024-11-15 20:20:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|23
1731702020000|2024-11-15 20:20:20|||||||||8
1731702030000|2024-11-15 20:20:30|||||||||11
1731702040000|2024-11-15 20:20:40|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|134
1731702050000|2024-11-15 20:20:50|16.5|16.34|16.55|16.39|16.55|16.39|16.5|16.34|60
1731702060000|2024-11-15 20:21:00|16.52|16.36|16.5|16.34|16.55|16.39|16.5|16.34|32
1731702070000|2024-11-15 20:21:10|||||||||38
1731702080000|2024-11-15 20:21:20|||||||||3
1731702090000|2024-11-15 20:21:30|||||||||6
1731702100000|2024-11-15 20:21:40|||||||||6
1731702110000|2024-11-15 20:21:50|||||||||7
1731702120000|2024-11-15 20:22:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|15
1731702140000|2024-11-15 20:22:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|25
1731702150000|2024-11-15 20:22:30|16.62|16.46|16.65|16.49|16.65|16.49|16.6|16.44|35
1731702160000|2024-11-15 20:22:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|71
1731702170000|2024-11-15 20:22:50|||||||||7
1731702180000|2024-11-15 20:23:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|20
1731702190000|2024-11-15 20:23:10|16.66|16.5|16.7|16.54|16.7|16.54|16.65|16.49|28
1731702200000|2024-11-15 20:23:20|16.66|16.5|16.7|16.54|16.7|16.54|16.65|16.49|25
1731702210000|2024-11-15 20:23:30|||||||||1
1731702220000|2024-11-15 20:23:40|||||||||6
1731702230000|2024-11-15 20:23:50|||||||||6
1731702240000|2024-11-15 20:24:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|16
1731702250000|2024-11-15 20:24:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|57
1731702260000|2024-11-15 20:24:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|14
1731702270000|2024-11-15 20:24:30|16.66|16.5|16.7|16.54|16.7|16.54|16.66|16.5|58
1731702280000|2024-11-15 20:24:40|16.71|16.55|16.75|16.59|16.76|16.6|16.71|16.55|34
1731702290000|2024-11-15 20:24:50|16.71|16.55|16.71|16.55|16.76|16.6|16.71|16.55|108
1731702300000|2024-11-15 20:25:00|||||||||7
1731702310000|2024-11-15 20:25:10|||||||||10
1731702320000|2024-11-15 20:25:20|||||||||3
1731702330000|2024-11-15 20:25:30|||||||||40
1731702340000|2024-11-15 20:25:40|16.7|16.54|16.66|16.5|16.7|16.54|16.66|16.5|56
1731702350000|2024-11-15 20:25:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|48
1731702360000|2024-11-15 20:26:00|||||||||9
1731702370000|2024-11-15 20:26:10|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|17
1731702380000|2024-11-15 20:26:20|16.66|16.5|16.7|16.54|16.7|16.54|16.65|16.49|10
1731702390000|2024-11-15 20:26:30|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|41
1731702400000|2024-11-15 20:26:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|7
1731702410000|2024-11-15 20:26:50|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|4
1731702420000|2024-11-15 20:27:00|16.68|16.52|16.66|16.5|16.7|16.54|16.66|16.5|11
1731702430000|2024-11-15 20:27:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|13
1731702440000|2024-11-15 20:27:20|||||||||6
1731702450000|2024-11-15 20:27:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|22
1731702460000|2024-11-15 20:27:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1731702470000|2024-11-15 20:27:50|16.71|16.55|16.71|16.55|16.71|16.55|16.7|16.54|16
1731702480000|2024-11-15 20:28:00|||||||||22
1731702490000|2024-11-15 20:28:10|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|2
1731702500000|2024-11-15 20:28:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1731702510000|2024-11-15 20:28:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|1
1731702520000|2024-11-15 20:28:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|7
1731702530000|2024-11-15 20:28:50|||||||||2
1731702540000|2024-11-15 20:29:00|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|1
1731702550000|2024-11-15 20:29:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|5
1731702560000|2024-11-15 20:29:20|||||||||1
1731702570000|2024-11-15 20:29:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|2
1731702580000|2024-11-15 20:29:40|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|122
1731702590000|2024-11-15 20:29:50|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|143
1731702600000|2024-11-15 20:30:00|16.7|16.54|16.66|16.5|16.7|16.54|16.65|16.49|29
1731702610000|2024-11-15 20:30:10|16.65|16.49|16.65|16.49|16.66|16.5|16.65|16.49|1
1731702620000|2024-11-15 20:30:20|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|3
1731702630000|2024-11-15 20:30:30|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|5
1731702640000|2024-11-15 20:30:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|9
1731702650000|2024-11-15 20:30:50|16.66|16.5|16.66|16.5|16.71|16.55|16.66|16.5|36
1731702660000|2024-11-15 20:31:00|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|17
1731702670000|2024-11-15 20:31:10|||||||||36
1731702680000|2024-11-15 20:31:20|16.7|16.54|16.66|16.5|16.7|16.54|16.66|16.5|40
1731702690000|2024-11-15 20:31:30|||||||||7
1731702700000|2024-11-15 20:31:40|||||||||38
1731702710000|2024-11-15 20:31:50|||||||||15
1731702720000|2024-11-15 20:32:00|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|16
1731702730000|2024-11-15 20:32:10|||||||||16
1731702740000|2024-11-15 20:32:20|||||||||4
1731702750000|2024-11-15 20:32:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|24
1731702760000|2024-11-15 20:32:40|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|55
1731702770000|2024-11-15 20:32:50|||||||||30
1731702780000|2024-11-15 20:33:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|14
1731702790000|2024-11-15 20:33:10|||||||||40
1731702800000|2024-11-15 20:33:20|||||||||33
1731702810000|2024-11-15 20:33:30|||||||||8
1731702820000|2024-11-15 20:33:40|||||||||22
1731702830000|2024-11-15 20:33:50|||||||||18
1731702840000|2024-11-15 20:34:00|||||||||12
1731702850000|2024-11-15 20:34:10|||||||||18
1731702860000|2024-11-15 20:34:20|||||||||7
1731702870000|2024-11-15 20:34:30|||||||||21
1731702880000|2024-11-15 20:34:40|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|34
1731702890000|2024-11-15 20:34:50|||||||||7
1731702900000|2024-11-15 20:35:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|395
1731702910000|2024-11-15 20:35:10|||||||||40
1731702920000|2024-11-15 20:35:20|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|14
1731702930000|2024-11-15 20:35:30|||||||||5
1731702940000|2024-11-15 20:35:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|39
1731702950000|2024-11-15 20:35:50|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|80
1731702960000|2024-11-15 20:36:00|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|63
1731702970000|2024-11-15 20:36:10|||||||||14
1731702980000|2024-11-15 20:36:20|||||||||8
1731702990000|2024-11-15 20:36:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|19
1731703000000|2024-11-15 20:36:40|16.6|16.44|16.56|16.4|16.6|16.44|16.56|16.4|29
1731703010000|2024-11-15 20:36:50|16.6|16.44|16.55|16.39|16.6|16.44|16.55|16.39|77
1731703020000|2024-11-15 20:37:00|||||||||9
1731703030000|2024-11-15 20:37:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|70
1731703040000|2024-11-15 20:37:20|||||||||14
1731703050000|2024-11-15 20:37:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|221
1731703060000|2024-11-15 20:37:40|||||||||25
1731703070000|2024-11-15 20:37:50|||||||||12
1731703080000|2024-11-15 20:38:00|16.51|16.35|16.45|16.29|16.51|16.35|16.45|16.29|42
1731703090000|2024-11-15 20:38:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|22
1731703100000|2024-11-15 20:38:20|||||||||17
1731703110000|2024-11-15 20:38:30|16.45|16.29|16.46|16.3|16.46|16.3|16.45|16.29|15
1731703120000|2024-11-15 20:38:40|||||||||8
1731703130000|2024-11-15 20:38:50|||||||||21
1731703140000|2024-11-15 20:39:00|||||||||12
1731703150000|2024-11-15 20:39:10|||||||||34
1731703160000|2024-11-15 20:39:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|17
1731703170000|2024-11-15 20:39:30|||||||||21
1731703180000|2024-11-15 20:39:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|11
1731703190000|2024-11-15 20:39:50|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|400
1731703200000|2024-11-15 20:40:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|7
1731703210000|2024-11-15 20:40:10|||||||||6
1731703220000|2024-11-15 20:40:20|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|19
1731703230000|2024-11-15 20:40:30|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|51
1731703240000|2024-11-15 20:40:40|||||||||14
1731703250000|2024-11-15 20:40:50|16.46|16.3|16.5|16.34|16.5|16.34|16.46|16.3|68
1731703260000|2024-11-15 20:41:00|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|12
1731703270000|2024-11-15 20:41:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|16
1731703280000|2024-11-15 20:41:20|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|13
1731703290000|2024-11-15 20:41:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|16
1731703300000|2024-11-15 20:41:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|71
1731703310000|2024-11-15 20:41:50|||||||||10
1731703320000|2024-11-15 20:42:00|||||||||6
1731703330000|2024-11-15 20:42:10|16.51|16.35|16.56|16.4|16.56|16.4|16.51|16.35|47
1731703340000|2024-11-15 20:42:20|||||||||12
1731703350000|2024-11-15 20:42:30|16.55|16.39|16.55|16.39|16.56|16.4|16.55|16.39|18
1731703360000|2024-11-15 20:42:40|||||||||11
1731703370000|2024-11-15 20:42:50|||||||||10
1731703380000|2024-11-15 20:43:00|||||||||9
1731703390000|2024-11-15 20:43:10|||||||||31
1731703400000|2024-11-15 20:43:20|||||||||18
1731703410000|2024-11-15 20:43:30|||||||||6
1731703420000|2024-11-15 20:43:40|||||||||12
1731703430000|2024-11-15 20:43:50|||||||||12
1731703440000|2024-11-15 20:44:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|99
1731703450000|2024-11-15 20:44:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|22
1731703460000|2024-11-15 20:44:20|16.66|16.5|16.7|16.54|16.7|16.54|16.66|16.5|29
1731703470000|2024-11-15 20:44:30|||||||||11
1731703480000|2024-11-15 20:44:40|16.71|16.55|16.71|16.55|16.71|16.55|16.7|16.54|83
1731703490000|2024-11-15 20:44:50|16.7|16.54|16.7|16.54|16.71|16.55|16.7|16.54|19
1731703500000|2024-11-15 20:45:00|||||||||23
1731703510000|2024-11-15 20:45:10|||||||||8
1731703520000|2024-11-15 20:45:20|||||||||17
1731703530000|2024-11-15 20:45:30|||||||||12
1731703540000|2024-11-15 20:45:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|27
1731703550000|2024-11-15 20:45:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|9
1731703560000|2024-11-15 20:46:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|64
1731703570000|2024-11-15 20:46:10|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|24
1731703580000|2024-11-15 20:46:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|11
1731703590000|2024-11-15 20:46:30|||||||||11
1731703600000|2024-11-15 20:46:40|16.66|16.5|16.7|16.54|16.7|16.54|16.66|16.5|110
1731703610000|2024-11-15 20:46:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|7
1731703620000|2024-11-15 20:47:00|||||||||14
1731703630000|2024-11-15 20:47:10|16.7|16.54|16.66|16.5|16.7|16.54|16.66|16.5|133
1731703640000|2024-11-15 20:47:20|16.7|16.54|16.66|16.5|16.7|16.54|16.66|16.5|69
1731703650000|2024-11-15 20:47:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|18
1731703660000|2024-11-15 20:47:40|||||||||111
1731703670000|2024-11-15 20:47:50|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|15
1731703680000|2024-11-15 20:48:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|11
1731703690000|2024-11-15 20:48:10|||||||||56
1731703700000|2024-11-15 20:48:20|||||||||12
1731703710000|2024-11-15 20:48:30|||||||||44
1731703720000|2024-11-15 20:48:40|16.7|16.54|16.65|16.49|16.7|16.54|16.65|16.49|48
1731703730000|2024-11-15 20:48:50|||||||||40
1731703740000|2024-11-15 20:49:00|||||||||12
1731703750000|2024-11-15 20:49:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|17
1731703760000|2024-11-15 20:49:20|||||||||9
1731703770000|2024-11-15 20:49:30|||||||||10
1731703780000|2024-11-15 20:49:40|||||||||23
1731703790000|2024-11-15 20:49:50|||||||||9
1731703800000|2024-11-15 20:50:00|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|181
1731703810000|2024-11-15 20:50:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|70
1731703820000|2024-11-15 20:50:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|82
1731703830000|2024-11-15 20:50:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|33
1731703840000|2024-11-15 20:50:40|16.62|16.46|16.65|16.49|16.65|16.49|16.62|16.46|89
1731703850000|2024-11-15 20:50:50|||||||||19
1731703860000|2024-11-15 20:51:00|||||||||50
1731703870000|2024-11-15 20:51:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|36
1731703880000|2024-11-15 20:51:20|||||||||19
1731703890000|2024-11-15 20:51:30|||||||||16
1731703900000|2024-11-15 20:51:40|||||||||17
1731703910000|2024-11-15 20:51:50|||||||||9
1731703920000|2024-11-15 20:52:00|||||||||87
1731703930000|2024-11-15 20:52:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|231
1731703940000|2024-11-15 20:52:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|29
1731703950000|2024-11-15 20:52:30|||||||||20
1731703960000|2024-11-15 20:52:40|16.66|16.5|16.7|16.54|16.7|16.54|16.66|16.5|41
1731703970000|2024-11-15 20:52:50|16.68|16.52|16.66|16.5|16.68|16.52|16.66|16.5|13
1731703980000|2024-11-15 20:53:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|56
1731703990000|2024-11-15 20:53:10|16.61|16.45|16.65|16.49|16.65|16.49|16.61|16.45|49
1731704000000|2024-11-15 20:53:20|||||||||45
1731704010000|2024-11-15 20:53:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|67
1731704020000|2024-11-15 20:53:40|16.65|16.49|16.61|16.45|16.65|16.49|16.61|16.45|32
1731704030000|2024-11-15 20:53:50|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|32
1731704040000|2024-11-15 20:54:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|69
1731704050000|2024-11-15 20:54:10|16.61|16.45|16.65|16.49|16.65|16.49|16.61|16.45|33
1731704060000|2024-11-15 20:54:20|16.61|16.45|16.55|16.39|16.61|16.45|16.55|16.39|65
1731704070000|2024-11-15 20:54:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|36
1731704080000|2024-11-15 20:54:40|||||||||25
1731704090000|2024-11-15 20:54:50|||||||||63
1731704100000|2024-11-15 20:55:00|16.62|16.46|16.6|16.44|16.62|16.46|16.6|16.44|32
1731704110000|2024-11-15 20:55:10|||||||||43
1731704120000|2024-11-15 20:55:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|74
1731704130000|2024-11-15 20:55:30|||||||||23
1731704140000|2024-11-15 20:55:40|16.59|16.43|16.55|16.39|16.59|16.43|16.55|16.39|30
1731704150000|2024-11-15 20:55:50|||||||||197
1731704160000|2024-11-15 20:56:00|||||||||44
1731704170000|2024-11-15 20:56:10|||||||||27
1731704180000|2024-11-15 20:56:20|||||||||68
1731704190000|2024-11-15 20:56:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|57
1731704200000|2024-11-15 20:56:40|||||||||16
1731704210000|2024-11-15 20:56:50|||||||||20
1731704220000|2024-11-15 20:57:00|||||||||35
1731704230000|2024-11-15 20:57:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|111
1731704240000|2024-11-15 20:57:20|||||||||22
1731704250000|2024-11-15 20:57:30|16.6|16.44|16.55|16.39|16.6|16.44|16.55|16.39|125
1731704260000|2024-11-15 20:57:40|||||||||95
1731704270000|2024-11-15 20:57:50|||||||||75
1731704280000|2024-11-15 20:58:00|||||||||125
1731704290000|2024-11-15 20:58:10|||||||||42
1731704300000|2024-11-15 20:58:20|||||||||39
1731704310000|2024-11-15 20:58:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|87
1731704320000|2024-11-15 20:58:40|||||||||47
1731704330000|2024-11-15 20:58:50|||||||||133
1731704340000|2024-11-15 20:59:00|16.46|16.3|16.46|16.3|16.46|16.3|16.36|16.2|1176
1731704350000|2024-11-15 20:59:10|16.51|16.35|16.46|16.3|16.51|16.35|16.46|16.3|253
1731704360000|2024-11-15 20:59:20|||||||||111
1731704370000|2024-11-15 20:59:30|||||||||199
1731704380000|2024-11-15 20:59:40|||||||||174
1731704390000|2024-11-15 20:59:50|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|882
1731704400000|2024-11-15 21:00:00|||||||||135
1731704410000|2024-11-15 21:00:10|16.48|16.32|16.46|16.3|16.5|16.34|16.46|16.3|372
1731704420000|2024-11-15 21:00:20|16.45|16.29|16.5|16.34|16.5|16.34|16.45|16.29|175
1731704430000|2024-11-15 21:00:30|||||||||106
1731704440000|2024-11-15 21:00:40|||||||||92
1731704450000|2024-11-15 21:00:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|165
1731704460000|2024-11-15 21:01:00|||||||||120
1731704470000|2024-11-15 21:01:10|||||||||113
1731704480000|2024-11-15 21:01:20|||||||||8
1731704490000|2024-11-15 21:01:30|||||||||107
1731704500000|2024-11-15 21:01:40|||||||||97
1731704510000|2024-11-15 21:01:50|||||||||114
1731704520000|2024-11-15 21:02:00|||||||||4
1731704530000|2024-11-15 21:02:10|||||||||24
1731704540000|2024-11-15 21:02:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|38
1731704550000|2024-11-15 21:02:30|||||||||23
1731704560000|2024-11-15 21:02:40|||||||||43
1731704570000|2024-11-15 21:02:50|||||||||4
1731704580000|2024-11-15 21:03:00|||||||||8
1731704590000|2024-11-15 21:03:10|||||||||9
1731704600000|2024-11-15 21:03:20|||||||||2
1731704610000|2024-11-15 21:03:30|||||||||1
1731704620000|2024-11-15 21:03:40|||||||||4
1731704640000|2024-11-15 21:04:00|||||||||17
1731704660000|2024-11-15 21:04:20|||||||||1
1731704680000|2024-11-15 21:04:40|||||||||25
1731704700000|2024-11-15 21:05:00|||||||||1
1731704710000|2024-11-15 21:05:10|||||||||1
1731704720000|2024-11-15 21:05:20|||||||||4
1731704730000|2024-11-15 21:05:30|||||||||3
1731704740000|2024-11-15 21:05:40|||||||||4
1731704750000|2024-11-15 21:05:50|||||||||2
1731704760000|2024-11-15 21:06:00|||||||||1
1731704780000|2024-11-15 21:06:20|||||||||1
1731704790000|2024-11-15 21:06:30|||||||||49
1731704800000|2024-11-15 21:06:40|||||||||17
1731704810000|2024-11-15 21:06:50|||||||||2
1731704830000|2024-11-15 21:07:10|||||||||20
1731704850000|2024-11-15 21:07:30|||||||||3
1731704860000|2024-11-15 21:07:40|||||||||1
1731704910000|2024-11-15 21:08:30|||||||||3
1731704920000|2024-11-15 21:08:40|||||||||1
1731704950000|2024-11-15 21:09:10|||||||||2
1731704970000|2024-11-15 21:09:30|||||||||41
1731704980000|2024-11-15 21:09:40|||||||||4
1731704990000|2024-11-15 21:09:50|||||||||8
1731705000000|2024-11-15 21:10:00|||||||||10
1731705010000|2024-11-15 21:10:10|||||||||10
1731705040000|2024-11-15 21:10:40|||||||||201
1731705050000|2024-11-15 21:10:50|||||||||1
1731705060000|2024-11-15 21:11:00|||||||||3
1731705070000|2024-11-15 21:11:10|||||||||7
1731705080000|2024-11-15 21:11:20|||||||||4
1731705090000|2024-11-15 21:11:30|||||||||6
1731705100000|2024-11-15 21:11:40|||||||||8
1731705110000|2024-11-15 21:11:50|||||||||4
1731705120000|2024-11-15 21:12:00|||||||||1
1731705130000|2024-11-15 21:12:10|||||||||90
1731705140000|2024-11-15 21:12:20|||||||||1
1731705150000|2024-11-15 21:12:30|||||||||17
1731705170000|2024-11-15 21:12:50|||||||||2
1731705180000|2024-11-15 21:13:00|||||||||28
1731705190000|2024-11-15 21:13:10|||||||||15
1731705210000|2024-11-15 21:13:30|||||||||1
1731705220000|2024-11-15 21:13:40|||||||||4
1731705230000|2024-11-15 21:13:50|||||||||60
1731705240000|2024-11-15 21:14:00|||||||||15
1731705250000|2024-11-15 21:14:10|||||||||2
1731705260000|2024-11-15 21:14:20|||||||||13
1731705270000|2024-11-15 21:14:30|||||||||11
1731705280000|2024-11-15 21:14:40|||||||||21
1731705290000|2024-11-15 21:14:50|||||||||35
1731706200000|2024-11-15 21:30:00|||||||||1
1731706280000|2024-11-15 21:31:20|||||||||5
1731706300000|2024-11-15 21:31:40|||||||||10
1731706330000|2024-11-15 21:32:10|||||||||5
1731706450000|2024-11-15 21:34:10|||||||||1
1731706750000|2024-11-15 21:39:10|||||||||1
1731706870000|2024-11-15 21:41:10|||||||||1
1731706930000|2024-11-15 21:42:10|||||||||3
1731706950000|2024-11-15 21:42:30|||||||||100
1731706980000|2024-11-15 21:43:00|||||||||14
1731706990000|2024-11-15 21:43:10|||||||||1
1731707060000|2024-11-15 21:44:20|||||||||4
1731707090000|2024-11-15 21:44:50|||||||||1
1731707310000|2024-11-15 21:48:30|||||||||2
1731707420000|2024-11-15 21:50:20|||||||||1
1731707440000|2024-11-15 21:50:40|||||||||9
1731707460000|2024-11-15 21:51:00|||||||||1
1731707510000|2024-11-15 21:51:50|||||||||1
1731707580000|2024-11-15 21:53:00|||||||||5
1731707640000|2024-11-15 21:54:00|||||||||2
1731707650000|2024-11-15 21:54:10|||||||||3
1731707750000|2024-11-15 21:55:50|||||||||3
1731707810000|2024-11-15 21:56:50|||||||||3
1731707830000|2024-11-15 21:57:10|||||||||6
1731707940000|2024-11-15 21:59:00|||||||||17
1731707950000|2024-11-15 21:59:10|||||||||4
1731707960000|2024-11-15 21:59:20|||||||||1
1731707970000|2024-11-15 21:59:30|||||||||1
1731707980000|2024-11-15 21:59:40|||||||||8
1731707990000|2024-11-15 21:59:50|||||||||276
1731884460000|2024-11-17 23:01:00|||||||||1
1731884470000|2024-11-17 23:01:10|||||||||2
1731884540000|2024-11-17 23:02:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|109
1731884590000|2024-11-17 23:03:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|6
1731884640000|2024-11-17 23:04:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1731884650000|2024-11-17 23:04:10|||||||||1
1731884670000|2024-11-17 23:04:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|15
1731884680000|2024-11-17 23:04:40|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|0
1731884690000|2024-11-17 23:04:50|||||||||74
1731884720000|2024-11-17 23:05:20|||||||||3
1731884740000|2024-11-17 23:05:40|||||||||1
1731884800000|2024-11-17 23:06:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|9
1731884830000|2024-11-17 23:07:10|||||||||1
1731884840000|2024-11-17 23:07:20|||||||||1
1731884860000|2024-11-17 23:07:40|||||||||3
1731884900000|2024-11-17 23:08:20|||||||||1
1731884970000|2024-11-17 23:09:30|||||||||1
1731884990000|2024-11-17 23:09:50|||||||||3
1731885290000|2024-11-17 23:14:50|||||||||8
1731885410000|2024-11-17 23:16:50|||||||||1
1731885550000|2024-11-17 23:19:10|16.16|16|16.16|16|16.16|16|16.16|16|29
1731885590000|2024-11-17 23:19:50|||||||||15
1731885710000|2024-11-17 23:21:50|||||||||4
1731885740000|2024-11-17 23:22:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1731885750000|2024-11-17 23:22:30|16.16|16|16.16|16|16.16|16|16.16|16|0
1731885890000|2024-11-17 23:24:50|||||||||2
1731886100000|2024-11-17 23:28:20|||||||||1
1731886190000|2024-11-17 23:29:50|||||||||2
1731886280000|2024-11-17 23:31:20|||||||||1
1731886510000|2024-11-17 23:35:10|||||||||8
1731886580000|2024-11-17 23:36:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|6
1731886630000|2024-11-17 23:37:10|16.16|16|16.16|16|16.16|16|16.16|16|12
1731886680000|2024-11-17 23:38:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|6
1731886780000|2024-11-17 23:39:40|||||||||1
1731887210000|2024-11-17 23:46:50|||||||||1
1731887260000|2024-11-17 23:47:40|||||||||2
1731887620000|2024-11-17 23:53:40|||||||||1
1731887730000|2024-11-17 23:55:30|16.16|16|16.16|16|16.16|16|16.16|16|80
1731887750000|2024-11-17 23:55:50|||||||||1
1731887760000|2024-11-17 23:56:00|||||||||1
1731888050000|2024-11-18 00:00:50|||||||||2
1731888090000|2024-11-18 00:01:30|||||||||5
1731888200000|2024-11-18 00:03:20|||||||||2
1731888260000|2024-11-18 00:04:20|||||||||1
1731888290000|2024-11-18 00:04:50|||||||||4
1731888310000|2024-11-18 00:05:10|||||||||1
1731888510000|2024-11-18 00:08:30|||||||||1
1731888650000|2024-11-18 00:10:50|||||||||1
1731888690000|2024-11-18 00:11:30|||||||||1
1731888720000|2024-11-18 00:12:00|||||||||1
1731888740000|2024-11-18 00:12:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|42
1731888760000|2024-11-18 00:12:40|||||||||1
1731888780000|2024-11-18 00:13:00|||||||||2
1731888810000|2024-11-18 00:13:30|||||||||6
1731888840000|2024-11-18 00:14:00|||||||||2
1731888860000|2024-11-18 00:14:20|||||||||1
1731889120000|2024-11-18 00:18:40|||||||||1
1731889250000|2024-11-18 00:20:50|||||||||2
1731889260000|2024-11-18 00:21:00|||||||||2
1731889300000|2024-11-18 00:21:40|||||||||11
1731889330000|2024-11-18 00:22:10|||||||||2
1731889350000|2024-11-18 00:22:30|||||||||1
1731889380000|2024-11-18 00:23:00|||||||||9
1731889390000|2024-11-18 00:23:10|||||||||1
1731889420000|2024-11-18 00:23:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|7
1731889450000|2024-11-18 00:24:10|||||||||1
1731889500000|2024-11-18 00:25:00|||||||||1
1731889600000|2024-11-18 00:26:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|15
1731889620000|2024-11-18 00:27:00|||||||||1
1731889680000|2024-11-18 00:28:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|27
1731889690000|2024-11-18 00:28:10|||||||||1
1731889760000|2024-11-18 00:29:20|||||||||1
1731890010000|2024-11-18 00:33:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|120
1731890020000|2024-11-18 00:33:40|||||||||1
1731890280000|2024-11-18 00:38:00|||||||||2
1731890630000|2024-11-18 00:43:50|||||||||1
1731890660000|2024-11-18 00:44:20|16.16|16|16.16|16|16.16|16|16.16|16|18
1731890700000|2024-11-18 00:45:00|||||||||1
1731890820000|2024-11-18 00:47:00|||||||||1
1731890870000|2024-11-18 00:47:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|8
1731890880000|2024-11-18 00:48:00|||||||||2
1731890890000|2024-11-18 00:48:10|||||||||1
1731890900000|2024-11-18 00:48:20|||||||||1
1731890920000|2024-11-18 00:48:40|||||||||1
1731890940000|2024-11-18 00:49:00|||||||||6
1731891120000|2024-11-18 00:52:00|||||||||2
1731891220000|2024-11-18 00:53:40|||||||||4
1731891230000|2024-11-18 00:53:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|11
1731891250000|2024-11-18 00:54:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|2
1731891400000|2024-11-18 00:56:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|10
1731891410000|2024-11-18 00:56:50|||||||||2
1731891530000|2024-11-18 00:58:50|16|15.84|16|15.84|16|15.84|16|15.84|2
1731891600000|2024-11-18 01:00:00|||||||||3
1731891610000|2024-11-18 01:00:10|||||||||4
1731891620000|2024-11-18 01:00:20|||||||||4
1731891630000|2024-11-18 01:00:30|||||||||5
1731891640000|2024-11-18 01:00:40|||||||||4
1731891650000|2024-11-18 01:00:50|||||||||4
1731891660000|2024-11-18 01:01:00|||||||||4
1731891670000|2024-11-18 01:01:10|||||||||4
1731891680000|2024-11-18 01:01:20|||||||||2
1731891690000|2024-11-18 01:01:30|||||||||4
1731891700000|2024-11-18 01:01:40|||||||||2
1731891770000|2024-11-18 01:02:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|5
1731891780000|2024-11-18 01:03:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|6
1731891790000|2024-11-18 01:03:10|16|15.84|16|15.84|16|15.84|16|15.84|9
1731891840000|2024-11-18 01:04:00|15.98|15.82|16|15.84|16|15.84|15.98|15.82|2
1731891860000|2024-11-18 01:04:20|||||||||1
1731891910000|2024-11-18 01:05:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|6
1731891920000|2024-11-18 01:05:20|16|15.84|16.01|15.85|16.01|15.85|16|15.84|7
1731891930000|2024-11-18 01:05:30|||||||||6
1731891940000|2024-11-18 01:05:40|||||||||6
1731891950000|2024-11-18 01:05:50|||||||||5
1731891960000|2024-11-18 01:06:00|||||||||6
1731891970000|2024-11-18 01:06:10|||||||||6
1731891980000|2024-11-18 01:06:20|||||||||4
1731891990000|2024-11-18 01:06:30|16|15.84|16.01|15.85|16.01|15.85|16|15.84|0
1731892000000|2024-11-18 01:06:40|||||||||2
1731892010000|2024-11-18 01:06:50|||||||||2
1731892100000|2024-11-18 01:08:20|||||||||1
1731892110000|2024-11-18 01:08:30|||||||||2
1731892140000|2024-11-18 01:09:00|||||||||2
1731892150000|2024-11-18 01:09:10|||||||||2
1731892160000|2024-11-18 01:09:20|||||||||2
1731892180000|2024-11-18 01:09:40|||||||||2
1731892220000|2024-11-18 01:10:20|||||||||1
1731892230000|2024-11-18 01:10:30|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|13
1731892310000|2024-11-18 01:11:50|||||||||1
1731892350000|2024-11-18 01:12:30|||||||||1
1731892590000|2024-11-18 01:16:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|14
1731892600000|2024-11-18 01:16:40|16.01|15.85|16.01|15.85|16.03|15.87|16.01|15.85|13
1731892610000|2024-11-18 01:16:50|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|3
1731892800000|2024-11-18 01:20:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|8
1731892810000|2024-11-18 01:20:10|||||||||3
1731892830000|2024-11-18 01:20:30|||||||||2
1731892900000|2024-11-18 01:21:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|9
1731893100000|2024-11-18 01:25:00|||||||||1
1731893330000|2024-11-18 01:28:50|||||||||1
1731893380000|2024-11-18 01:29:40|||||||||2
1731893440000|2024-11-18 01:30:40|||||||||1
1731893630000|2024-11-18 01:33:50|||||||||1
1731893670000|2024-11-18 01:34:30|||||||||1
1731893850000|2024-11-18 01:37:30|||||||||4
1731893860000|2024-11-18 01:37:40|||||||||1
1731893900000|2024-11-18 01:38:20|||||||||7
1731893980000|2024-11-18 01:39:40|||||||||2
1731893990000|2024-11-18 01:39:50|||||||||1
1731894030000|2024-11-18 01:40:30|||||||||20
1731894160000|2024-11-18 01:42:40|||||||||40
1731894190000|2024-11-18 01:43:10|||||||||3
1731894290000|2024-11-18 01:44:50|||||||||2
1731894360000|2024-11-18 01:46:00|||||||||17
1731894460000|2024-11-18 01:47:40|||||||||2
1731894480000|2024-11-18 01:48:00|||||||||1
1731894530000|2024-11-18 01:48:50|||||||||2
1731895020000|2024-11-18 01:57:00|||||||||2
1731895030000|2024-11-18 01:57:10|||||||||2
1731895320000|2024-11-18 02:02:00|||||||||1
1731895330000|2024-11-18 02:02:10|||||||||30
1731895350000|2024-11-18 02:02:30|||||||||3
1731895390000|2024-11-18 02:03:10|||||||||1
1731895440000|2024-11-18 02:04:00|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|0
1731895550000|2024-11-18 02:05:50|||||||||1
1731895560000|2024-11-18 02:06:00|||||||||2
1731895620000|2024-11-18 02:07:00|||||||||11
1731895890000|2024-11-18 02:11:30|||||||||1
1731895900000|2024-11-18 02:11:40|16|15.84|16|15.84|16|15.84|16|15.84|0
1731895960000|2024-11-18 02:12:40|||||||||1
1731896240000|2024-11-18 02:17:20|||||||||1
1731896250000|2024-11-18 02:17:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1731896260000|2024-11-18 02:17:40|||||||||3
1731896340000|2024-11-18 02:19:00|16|15.84|16.01|15.85|16.01|15.85|16|15.84|0
1731896370000|2024-11-18 02:19:30|||||||||1
1731896410000|2024-11-18 02:20:10|16|15.84|16.01|15.85|16.01|15.85|16|15.84|0
1731896580000|2024-11-18 02:23:00|16|15.84|16.01|15.85|16.01|15.85|16|15.84|2
1731896730000|2024-11-18 02:25:30|||||||||1
1731897120000|2024-11-18 02:32:00|||||||||5
1731897390000|2024-11-18 02:36:30|||||||||1
1731897460000|2024-11-18 02:37:40|||||||||6
1731897510000|2024-11-18 02:38:30|16|15.84|16|15.84|16|15.84|16|15.84|0
1731897530000|2024-11-18 02:38:50|||||||||1
1731897590000|2024-11-18 02:39:50|||||||||1
1731897890000|2024-11-18 02:44:50|||||||||1
1731897910000|2024-11-18 02:45:10|||||||||2
1731898060000|2024-11-18 02:47:40|||||||||1
1731898190000|2024-11-18 02:49:50|||||||||2
1731898290000|2024-11-18 02:51:30|||||||||2
1731898490000|2024-11-18 02:54:50|||||||||2
1731898570000|2024-11-18 02:56:10|||||||||1
1731898600000|2024-11-18 02:56:40|||||||||1
1731898620000|2024-11-18 02:57:00|||||||||18
1731898650000|2024-11-18 02:57:30|||||||||1
1731898790000|2024-11-18 02:59:50|||||||||2
1731898830000|2024-11-18 03:00:30|||||||||1
1731899000000|2024-11-18 03:03:20|||||||||1
1731899090000|2024-11-18 03:04:50|||||||||2
1731899390000|2024-11-18 03:09:50|||||||||2
1731899410000|2024-11-18 03:10:10|||||||||1
1731899670000|2024-11-18 03:14:30|||||||||2
1731899690000|2024-11-18 03:14:50|||||||||2
1731899840000|2024-11-18 03:17:20|||||||||26
1731899900000|2024-11-18 03:18:20|||||||||1
1731899990000|2024-11-18 03:19:50|||||||||2
1731900050000|2024-11-18 03:20:50|||||||||1
1731900080000|2024-11-18 03:21:20|||||||||1
1731900290000|2024-11-18 03:24:50|||||||||2
1731900510000|2024-11-18 03:28:30|||||||||14
1731900590000|2024-11-18 03:29:50|||||||||2
1731900860000|2024-11-18 03:34:20|||||||||1
1731900890000|2024-11-18 03:34:50|||||||||2
1731900910000|2024-11-18 03:35:10|||||||||4
1731900920000|2024-11-18 03:35:20|||||||||6
1731901190000|2024-11-18 03:39:50|||||||||1
1731901490000|2024-11-18 03:44:50|||||||||3
1731901790000|2024-11-18 03:49:50|||||||||2
1731902090000|2024-11-18 03:54:50|||||||||2
1731902390000|2024-11-18 03:59:50|||||||||2
1731902460000|2024-11-18 04:01:00|||||||||1
1731902570000|2024-11-18 04:02:50|||||||||1
1731902690000|2024-11-18 04:04:50|||||||||1
1731902720000|2024-11-18 04:05:20|||||||||1
1731902830000|2024-11-18 04:07:10|||||||||1
1731902990000|2024-11-18 04:09:50|||||||||1
1731903000000|2024-11-18 04:10:00|||||||||1
1731903290000|2024-11-18 04:14:50|||||||||1
1731903590000|2024-11-18 04:19:50|||||||||1
1731903670000|2024-11-18 04:21:10|||||||||8
1731903680000|2024-11-18 04:21:20|||||||||1
1731903890000|2024-11-18 04:24:50|||||||||1
1731904490000|2024-11-18 04:34:50|||||||||1
1731904610000|2024-11-18 04:36:50|||||||||1
1731904790000|2024-11-18 04:39:50|||||||||1
1731904950000|2024-11-18 04:42:30|||||||||1
1731904960000|2024-11-18 04:42:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|2
1731905030000|2024-11-18 04:43:50|||||||||4
1731905090000|2024-11-18 04:44:50|||||||||1
1731905100000|2024-11-18 04:45:00|||||||||16
1731905120000|2024-11-18 04:45:20|||||||||10
1731905290000|2024-11-18 04:48:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|6
1731905300000|2024-11-18 04:48:20|||||||||3
1731905360000|2024-11-18 04:49:20|||||||||1
1731905390000|2024-11-18 04:49:50|||||||||2
1731905480000|2024-11-18 04:51:20|||||||||1
1731905600000|2024-11-18 04:53:20|||||||||1
1731905630000|2024-11-18 04:53:50|||||||||2
1731905640000|2024-11-18 04:54:00|||||||||1
1731905680000|2024-11-18 04:54:40|||||||||2
1731905690000|2024-11-18 04:54:50|||||||||1
1731905990000|2024-11-18 04:59:50|||||||||2
1731906200000|2024-11-18 05:03:20|||||||||1
1731906220000|2024-11-18 05:03:40|||||||||1
1731906290000|2024-11-18 05:04:50|||||||||1
1731906370000|2024-11-18 05:06:10|||||||||3
1731906420000|2024-11-18 05:07:00|||||||||1
1731906520000|2024-11-18 05:08:40|||||||||1
1731906550000|2024-11-18 05:09:10|||||||||3
1731906590000|2024-11-18 05:09:50|||||||||2
1731906890000|2024-11-18 05:14:50|||||||||1
1731907130000|2024-11-18 05:18:50|||||||||3
1731907190000|2024-11-18 05:19:50|||||||||1
1731907220000|2024-11-18 05:20:20|||||||||1
1731907280000|2024-11-18 05:21:20|||||||||1
1731907400000|2024-11-18 05:23:20|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|18
1731907490000|2024-11-18 05:24:50|||||||||1
1731907790000|2024-11-18 05:29:50|||||||||1
1731907940000|2024-11-18 05:32:20|16|15.84|16|15.84|16|15.84|16|15.84|52
1731908390000|2024-11-18 05:39:50|||||||||1
1731908640000|2024-11-18 05:44:00|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|26
1731908660000|2024-11-18 05:44:20|15.98|15.82|16|15.84|16|15.84|15.98|15.82|8
1731908680000|2024-11-18 05:44:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|7
1731908690000|2024-11-18 05:44:50|||||||||1
1731908740000|2024-11-18 05:45:40|||||||||1
1731908760000|2024-11-18 05:46:00|||||||||1
1731908910000|2024-11-18 05:48:30|||||||||1
1731908990000|2024-11-18 05:49:50|||||||||2
1731909300000|2024-11-18 05:55:00|||||||||1
1731909530000|2024-11-18 05:58:50|||||||||1
1731909590000|2024-11-18 05:59:50|||||||||1
1731909600000|2024-11-18 06:00:00|||||||||1
1731909610000|2024-11-18 06:00:10|||||||||1
1731909670000|2024-11-18 06:01:10|15.98|15.82|16|15.84|16|15.84|15.98|15.82|2
1731909690000|2024-11-18 06:01:30|15.98|15.82|16|15.84|16|15.84|15.98|15.82|2
1731909930000|2024-11-18 06:05:30|||||||||1
1731910010000|2024-11-18 06:06:50|||||||||2
1731910290000|2024-11-18 06:11:30|||||||||2
1731910340000|2024-11-18 06:12:20|||||||||3
1731910410000|2024-11-18 06:13:30|||||||||1
1731910680000|2024-11-18 06:18:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1731910810000|2024-11-18 06:20:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|14
1731910940000|2024-11-18 06:22:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|23
1731910990000|2024-11-18 06:23:10|||||||||5
1731911130000|2024-11-18 06:25:30|||||||||20
1731911180000|2024-11-18 06:26:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|2
1731911430000|2024-11-18 06:30:30|||||||||1
1731911700000|2024-11-18 06:35:00|||||||||1
1731911800000|2024-11-18 06:36:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|23
1731911820000|2024-11-18 06:37:00|||||||||1
1731911830000|2024-11-18 06:37:10|16.03|15.87|16.01|15.85|16.03|15.87|16.01|15.85|0
1731911850000|2024-11-18 06:37:30|||||||||1
1731911870000|2024-11-18 06:37:50|||||||||1
1731912350000|2024-11-18 06:45:50|||||||||1
1731912410000|2024-11-18 06:46:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|10
1731912690000|2024-11-18 06:51:30|||||||||1
1731912830000|2024-11-18 06:53:50|16.01|15.85|16.06|15.9|16.06|15.9|16.01|15.85|35
1731913270000|2024-11-18 07:01:10|||||||||20
1731913410000|2024-11-18 07:03:30|||||||||2
1731913520000|2024-11-18 07:05:20|||||||||5
1731913570000|2024-11-18 07:06:10|16.16|16|16.16|16|16.16|16|16.16|16|176
1731913590000|2024-11-18 07:06:30|||||||||5
1731913610000|2024-11-18 07:06:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|19
1731913620000|2024-11-18 07:07:00|||||||||2
1731913890000|2024-11-18 07:11:30|||||||||10
1731913960000|2024-11-18 07:12:40|||||||||4
1731913990000|2024-11-18 07:13:10|||||||||1
1731914000000|2024-11-18 07:13:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|0
1731914050000|2024-11-18 07:14:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|2
1731914080000|2024-11-18 07:14:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|0
1731914290000|2024-11-18 07:18:10|||||||||5
1731914340000|2024-11-18 07:19:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|22
1731914350000|2024-11-18 07:19:10|||||||||3
1731914440000|2024-11-18 07:20:40|||||||||6
1731914460000|2024-11-18 07:21:00|||||||||6
1731914540000|2024-11-18 07:22:20|||||||||2
1731914600000|2024-11-18 07:23:20|||||||||3
1731914610000|2024-11-18 07:23:30|||||||||12
1731914620000|2024-11-18 07:23:40|16.16|16|16.16|16|16.16|16|16.16|16|53
1731914630000|2024-11-18 07:23:50|||||||||7
1731914640000|2024-11-18 07:24:00|||||||||25
1731914650000|2024-11-18 07:24:10|||||||||14
1731914660000|2024-11-18 07:24:20|||||||||2
1731914670000|2024-11-18 07:24:30|||||||||3
1731914680000|2024-11-18 07:24:40|||||||||6
1731914690000|2024-11-18 07:24:50|||||||||1
1731914700000|2024-11-18 07:25:00|||||||||2
1731914760000|2024-11-18 07:26:00|||||||||2
1731914790000|2024-11-18 07:26:30|16.13|15.97|16.16|16|16.16|16|16.13|15.97|50
1731914880000|2024-11-18 07:28:00|||||||||1
1731914900000|2024-11-18 07:28:20|||||||||2
1731914980000|2024-11-18 07:29:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|44
1731914990000|2024-11-18 07:29:50|16.16|16|16.16|16|16.16|16|16.16|16|29
1731915010000|2024-11-18 07:30:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1731915020000|2024-11-18 07:30:20|16.21|16.05|16.16|16|16.21|16.05|16.16|16|7
1731915060000|2024-11-18 07:31:00|||||||||29
1731915070000|2024-11-18 07:31:10|||||||||1
1731915080000|2024-11-18 07:31:20|||||||||2
1731915090000|2024-11-18 07:31:30|||||||||3
1731915100000|2024-11-18 07:31:40|||||||||2
1731915110000|2024-11-18 07:31:50|||||||||3
1731915120000|2024-11-18 07:32:00|||||||||2
1731915130000|2024-11-18 07:32:10|||||||||3
1731915140000|2024-11-18 07:32:20|||||||||2
1731915150000|2024-11-18 07:32:30|||||||||2
1731915160000|2024-11-18 07:32:40|||||||||2
1731915170000|2024-11-18 07:32:50|||||||||4
1731915180000|2024-11-18 07:33:00|||||||||1
1731915190000|2024-11-18 07:33:10|||||||||4
1731915200000|2024-11-18 07:33:20|||||||||1
1731915210000|2024-11-18 07:33:30|||||||||3
1731915220000|2024-11-18 07:33:40|||||||||3
1731915230000|2024-11-18 07:33:50|||||||||2
1731915240000|2024-11-18 07:34:00|||||||||3
1731915250000|2024-11-18 07:34:10|||||||||2
1731915260000|2024-11-18 07:34:20|||||||||104
1731915270000|2024-11-18 07:34:30|||||||||2
1731915280000|2024-11-18 07:34:40|||||||||3
1731915290000|2024-11-18 07:34:50|||||||||3
1731915300000|2024-11-18 07:35:00|||||||||1
1731915320000|2024-11-18 07:35:20|||||||||1
1731915330000|2024-11-18 07:35:30|||||||||2
1731915340000|2024-11-18 07:35:40|||||||||1
1731915350000|2024-11-18 07:35:50|||||||||1
1731915370000|2024-11-18 07:36:10|||||||||3
1731915390000|2024-11-18 07:36:30|||||||||1
1731915400000|2024-11-18 07:36:40|||||||||1
1731915410000|2024-11-18 07:36:50|||||||||1
1731915420000|2024-11-18 07:37:00|||||||||2
1731915440000|2024-11-18 07:37:20|||||||||1
1731915450000|2024-11-18 07:37:30|||||||||2
1731915470000|2024-11-18 07:37:50|||||||||2
1731915490000|2024-11-18 07:38:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|65
1731915500000|2024-11-18 07:38:20|||||||||1
1731915510000|2024-11-18 07:38:30|||||||||1
1731915520000|2024-11-18 07:38:40|||||||||1
1731915530000|2024-11-18 07:38:50|||||||||14
1731915550000|2024-11-18 07:39:10|||||||||1
1731915560000|2024-11-18 07:39:20|||||||||1
1731915570000|2024-11-18 07:39:30|||||||||2
1731915590000|2024-11-18 07:39:50|||||||||1
1731915610000|2024-11-18 07:40:10|||||||||3
1731915620000|2024-11-18 07:40:20|||||||||1
1731915640000|2024-11-18 07:40:40|||||||||1
1731915650000|2024-11-18 07:40:50|||||||||3
1731915770000|2024-11-18 07:42:50|||||||||1
1731915840000|2024-11-18 07:44:00|16.16|16|16.16|16|16.16|16|16.16|16|37
1731915850000|2024-11-18 07:44:10|||||||||15
1731915920000|2024-11-18 07:45:20|||||||||171
1731916080000|2024-11-18 07:48:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|24
1731916110000|2024-11-18 07:48:30|||||||||2
1731916150000|2024-11-18 07:49:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|6
1731916180000|2024-11-18 07:49:40|||||||||7
1731916190000|2024-11-18 07:49:50|||||||||20
1731916260000|2024-11-18 07:51:00|||||||||5
1731916270000|2024-11-18 07:51:10|||||||||4
1731916300000|2024-11-18 07:51:40|||||||||1
1731916320000|2024-11-18 07:52:00|||||||||1
1731916350000|2024-11-18 07:52:30|||||||||2
1731916500000|2024-11-18 07:55:00|||||||||1
1731916520000|2024-11-18 07:55:20|||||||||1
1731916540000|2024-11-18 07:55:40|||||||||1
1731916590000|2024-11-18 07:56:30|||||||||2
1731916600000|2024-11-18 07:56:40|||||||||1
1731916780000|2024-11-18 07:59:40|||||||||20
1731916800000|2024-11-18 08:00:00|||||||||106
1731916810000|2024-11-18 08:00:10|||||||||20
1731916850000|2024-11-18 08:00:50|||||||||149
1731916860000|2024-11-18 08:01:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|38
1731916870000|2024-11-18 08:01:10|||||||||2
1731916910000|2024-11-18 08:01:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1731916930000|2024-11-18 08:02:10|||||||||2
1731916940000|2024-11-18 08:02:20|||||||||1
1731916960000|2024-11-18 08:02:40|||||||||8
1731916990000|2024-11-18 08:03:10|||||||||1
1731917000000|2024-11-18 08:03:20|||||||||3
1731917070000|2024-11-18 08:04:30|||||||||2
1731917090000|2024-11-18 08:04:50|||||||||4
1731917100000|2024-11-18 08:05:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|1
1731917120000|2024-11-18 08:05:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|5
1731917130000|2024-11-18 08:05:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|11
1731917140000|2024-11-18 08:05:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|17
1731917180000|2024-11-18 08:06:20|||||||||2
1731917190000|2024-11-18 08:06:30|||||||||1
1731917210000|2024-11-18 08:06:50|||||||||2
1731917230000|2024-11-18 08:07:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|14
1731917260000|2024-11-18 08:07:40|||||||||7
1731917280000|2024-11-18 08:08:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|96
1731917310000|2024-11-18 08:08:30|||||||||4
1731917330000|2024-11-18 08:08:50|||||||||1
1731917340000|2024-11-18 08:09:00|||||||||1
1731917350000|2024-11-18 08:09:10|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|13
1731917390000|2024-11-18 08:09:50|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|5
1731917400000|2024-11-18 08:10:00|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|8
1731917410000|2024-11-18 08:10:10|||||||||58
1731917420000|2024-11-18 08:10:20|||||||||1
1731917440000|2024-11-18 08:10:40|||||||||1
1731917480000|2024-11-18 08:11:20|||||||||2
1731917550000|2024-11-18 08:12:30|||||||||3
1731917570000|2024-11-18 08:12:50|||||||||4
1731917610000|2024-11-18 08:13:30|||||||||10
1731917620000|2024-11-18 08:13:40|||||||||2
1731917660000|2024-11-18 08:14:20|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|63
1731917670000|2024-11-18 08:14:30|16.36|16.2|16.33|16.17|16.36|16.2|16.31|16.15|21
1731917680000|2024-11-18 08:14:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1731917690000|2024-11-18 08:14:50|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|0
1731917700000|2024-11-18 08:15:00|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|0
1731917710000|2024-11-18 08:15:10|16.33|16.17|16.33|16.17|16.36|16.2|16.33|16.17|0
1731917720000|2024-11-18 08:15:20|16.36|16.2|16.36|16.2|16.36|16.2|16.33|16.17|1
1731917730000|2024-11-18 08:15:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|2
1731917930000|2024-11-18 08:18:50|||||||||7
1731918060000|2024-11-18 08:21:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|13
1731918090000|2024-11-18 08:21:30|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|10
1731918110000|2024-11-18 08:21:50|||||||||1
1731918120000|2024-11-18 08:22:00|||||||||1
1731918130000|2024-11-18 08:22:10|||||||||1
1731918160000|2024-11-18 08:22:40|||||||||17
1731918180000|2024-11-18 08:23:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|6
1731918190000|2024-11-18 08:23:10|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|1
1731918200000|2024-11-18 08:23:20|||||||||5
1731918220000|2024-11-18 08:23:40|||||||||1
1731918240000|2024-11-18 08:24:00|16.23|16.07|16.23|16.07|16.26|16.1|16.23|16.07|0
1731918250000|2024-11-18 08:24:10|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|1
1731918260000|2024-11-18 08:24:20|16.21|16.05|16.23|16.07|16.26|16.1|16.21|16.05|17
1731918270000|2024-11-18 08:24:30|16.26|16.1|16.26|16.1|16.26|16.1|16.23|16.07|0
1731918280000|2024-11-18 08:24:40|16.23|16.07|16.26|16.1|16.26|16.1|16.23|16.07|0
1731918290000|2024-11-18 08:24:50|16.23|16.07|16.26|16.1|16.26|16.1|16.23|16.07|0
1731918330000|2024-11-18 08:25:30|||||||||1
1731918360000|2024-11-18 08:26:00|||||||||177
1731918370000|2024-11-18 08:26:10|||||||||22
1731918400000|2024-11-18 08:26:40|||||||||1
1731918500000|2024-11-18 08:28:20|||||||||3
1731918510000|2024-11-18 08:28:30|||||||||1
1731918530000|2024-11-18 08:28:50|||||||||1
1731918570000|2024-11-18 08:29:30|||||||||1
1731918580000|2024-11-18 08:29:40|||||||||1
1731918600000|2024-11-18 08:30:00|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|14
1731918610000|2024-11-18 08:30:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|100
1731918630000|2024-11-18 08:30:30|||||||||2
1731918640000|2024-11-18 08:30:40|||||||||1
1731918650000|2024-11-18 08:30:50|||||||||1
1731918660000|2024-11-18 08:31:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|14
1731918670000|2024-11-18 08:31:10|16.28|16.12|16.28|16.12|16.31|16.15|16.28|16.12|1
1731918680000|2024-11-18 08:31:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731918690000|2024-11-18 08:31:30|16.28|16.12|16.31|16.15|16.31|16.15|16.26|16.1|17
1731918700000|2024-11-18 08:31:40|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|2
1731918710000|2024-11-18 08:31:50|||||||||2
1731918730000|2024-11-18 08:32:10|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|8
1731918740000|2024-11-18 08:32:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|3
1731918750000|2024-11-18 08:32:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731918760000|2024-11-18 08:32:40|16.26|16.1|16.28|16.12|16.28|16.12|16.26|16.1|2
1731918770000|2024-11-18 08:32:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1731918780000|2024-11-18 08:33:00|||||||||3
1731918790000|2024-11-18 08:33:10|||||||||8
1731918810000|2024-11-18 08:33:30|||||||||1
1731918850000|2024-11-18 08:34:10|||||||||1
1731918860000|2024-11-18 08:34:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|5
1731918880000|2024-11-18 08:34:40|||||||||1
1731918930000|2024-11-18 08:35:30|||||||||1
1731918950000|2024-11-18 08:35:50|||||||||1
1731918980000|2024-11-18 08:36:20|||||||||8
1731918990000|2024-11-18 08:36:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1731919010000|2024-11-18 08:36:50|||||||||1
1731919050000|2024-11-18 08:37:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|3
1731919070000|2024-11-18 08:37:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1731919080000|2024-11-18 08:38:00|16.31|16.15|16.31|16.15|16.31|16.15|16.28|16.12|1
1731919090000|2024-11-18 08:38:10|16.28|16.12|16.28|16.12|16.31|16.15|16.28|16.12|0
1731919100000|2024-11-18 08:38:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731919110000|2024-11-18 08:38:30|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|0
1731919120000|2024-11-18 08:38:40|16.28|16.12|16.28|16.12|16.31|16.15|16.28|16.12|0
1731919130000|2024-11-18 08:38:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1731919140000|2024-11-18 08:39:00|||||||||16
1731919150000|2024-11-18 08:39:10|||||||||1
1731919160000|2024-11-18 08:39:20|||||||||1
1731919190000|2024-11-18 08:39:50|||||||||1
1731919220000|2024-11-18 08:40:20|||||||||1
1731919260000|2024-11-18 08:41:00|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|33
1731919300000|2024-11-18 08:41:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731919320000|2024-11-18 08:42:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|8
1731919330000|2024-11-18 08:42:10|16.28|16.12|16.31|16.15|16.31|16.15|16.26|16.1|7
1731919410000|2024-11-18 08:43:30|||||||||10
1731919460000|2024-11-18 08:44:20|||||||||1
1731919620000|2024-11-18 08:47:00|16.26|16.1|16.28|16.12|16.31|16.15|16.26|16.1|6
1731919630000|2024-11-18 08:47:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1731919830000|2024-11-18 08:50:30|||||||||40
1731919880000|2024-11-18 08:51:20|||||||||1
1731919920000|2024-11-18 08:52:00|||||||||1
1731919940000|2024-11-18 08:52:20|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|1
1731919950000|2024-11-18 08:52:30|||||||||2
1731919960000|2024-11-18 08:52:40|||||||||3
1731919990000|2024-11-18 08:53:10|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|0
1731920040000|2024-11-18 08:54:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|2
1731920400000|2024-11-18 09:00:00|||||||||1
1731920480000|2024-11-18 09:01:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1731920510000|2024-11-18 09:01:50|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|21
1731920520000|2024-11-18 09:02:00|16.33|16.17|16.36|16.2|16.36|16.2|16.31|16.15|0
1731920530000|2024-11-18 09:02:10|||||||||1
1731920570000|2024-11-18 09:02:50|||||||||1
1731920630000|2024-11-18 09:03:50|||||||||1
1731920640000|2024-11-18 09:04:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|10
1731920660000|2024-11-18 09:04:20|16.36|16.2|16.33|16.17|16.36|16.2|16.31|16.15|4
1731920670000|2024-11-18 09:04:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731920680000|2024-11-18 09:04:40|16.33|16.17|16.36|16.2|16.36|16.2|16.31|16.15|0
1731920690000|2024-11-18 09:04:50|||||||||1
1731920700000|2024-11-18 09:05:00|||||||||1
1731920720000|2024-11-18 09:05:20|||||||||1
1731920730000|2024-11-18 09:05:30|||||||||1
1731920780000|2024-11-18 09:06:20|||||||||5
1731920830000|2024-11-18 09:07:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1731920840000|2024-11-18 09:07:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1731920850000|2024-11-18 09:07:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|10
1731920940000|2024-11-18 09:09:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|3
1731921060000|2024-11-18 09:11:00|||||||||9
1731921100000|2024-11-18 09:11:40|||||||||1
1731921120000|2024-11-18 09:12:00|||||||||10
1731921150000|2024-11-18 09:12:30|||||||||3
1731921170000|2024-11-18 09:12:50|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|0
1731921200000|2024-11-18 09:13:20|||||||||2
1731921210000|2024-11-18 09:13:30|||||||||1
1731921260000|2024-11-18 09:14:20|||||||||1
1731921290000|2024-11-18 09:14:50|||||||||26
1731921310000|2024-11-18 09:15:10|16.36|16.2|16.36|16.2|16.36|16.2|16.33|16.17|8
1731921320000|2024-11-18 09:15:20|16.33|16.17|16.33|16.17|16.36|16.2|16.33|16.17|0
1731921330000|2024-11-18 09:15:30|16.36|16.2|16.33|16.17|16.36|16.2|16.33|16.17|13
1731921340000|2024-11-18 09:15:40|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|0
1731921350000|2024-11-18 09:15:50|||||||||1
1731921360000|2024-11-18 09:16:00|||||||||1
1731921370000|2024-11-18 09:16:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1731921390000|2024-11-18 09:16:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|3
1731921420000|2024-11-18 09:17:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|7
1731921470000|2024-11-18 09:17:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|25
1731921500000|2024-11-18 09:18:20|||||||||25
1731921560000|2024-11-18 09:19:20|||||||||6
1731921590000|2024-11-18 09:19:50|16.36|16.2|16.41|16.25|16.41|16.25|16.36|16.2|2
1731921600000|2024-11-18 09:20:00|||||||||1
1731921610000|2024-11-18 09:20:10|||||||||1
1731921650000|2024-11-18 09:20:50|||||||||10
1731921660000|2024-11-18 09:21:00|||||||||1
1731921690000|2024-11-18 09:21:30|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|8
1731921720000|2024-11-18 09:22:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1731921740000|2024-11-18 09:22:20|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|1
1731921750000|2024-11-18 09:22:30|16.38|16.22|16.41|16.25|16.41|16.25|16.36|16.2|2
1731921770000|2024-11-18 09:22:50|||||||||1
1731921790000|2024-11-18 09:23:10|||||||||1
1731921800000|2024-11-18 09:23:20|||||||||8
1731921810000|2024-11-18 09:23:30|||||||||17
1731921820000|2024-11-18 09:23:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|7
1731921830000|2024-11-18 09:23:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|9
1731921840000|2024-11-18 09:24:00|||||||||1
1731921850000|2024-11-18 09:24:10|||||||||2
1731921870000|2024-11-18 09:24:30|||||||||1
1731921880000|2024-11-18 09:24:40|||||||||1
1731921900000|2024-11-18 09:25:00|||||||||1
1731921910000|2024-11-18 09:25:10|||||||||1
1731921920000|2024-11-18 09:25:20|||||||||1
1731921970000|2024-11-18 09:26:10|||||||||6
1731922010000|2024-11-18 09:26:50|||||||||6
1731922020000|2024-11-18 09:27:00|||||||||1
1731922070000|2024-11-18 09:27:50|||||||||1
1731922120000|2024-11-18 09:28:40|||||||||3
1731922170000|2024-11-18 09:29:30|||||||||1
1731922200000|2024-11-18 09:30:00|||||||||7
1731922230000|2024-11-18 09:30:30|||||||||1
1731922280000|2024-11-18 09:31:20|||||||||1
1731922330000|2024-11-18 09:32:10|||||||||1
1731922380000|2024-11-18 09:33:00|||||||||1
1731922430000|2024-11-18 09:33:50|||||||||1
1731922480000|2024-11-18 09:34:40|||||||||1
1731922530000|2024-11-18 09:35:30|||||||||1
1731922580000|2024-11-18 09:36:20|||||||||1
1731922630000|2024-11-18 09:37:10|||||||||1
1731922680000|2024-11-18 09:38:00|||||||||1
1731922740000|2024-11-18 09:39:00|||||||||1
1731922790000|2024-11-18 09:39:50|16.41|16.25|16.41|16.25|16.41|16.25|16.36|16.2|3
1731922800000|2024-11-18 09:40:00|||||||||1
1731922820000|2024-11-18 09:40:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|3
1731922830000|2024-11-18 09:40:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|8
1731922860000|2024-11-18 09:41:00|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|10
1731922880000|2024-11-18 09:41:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|2
1731922940000|2024-11-18 09:42:20|||||||||1
1731922960000|2024-11-18 09:42:40|16.36|16.2|16.41|16.25|16.41|16.25|16.36|16.2|114
1731922970000|2024-11-18 09:42:50|||||||||10
1731922980000|2024-11-18 09:43:00|||||||||1
1731922990000|2024-11-18 09:43:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|33
1731923040000|2024-11-18 09:44:00|||||||||1
1731923090000|2024-11-18 09:44:50|||||||||1
1731923140000|2024-11-18 09:45:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|10
1731923160000|2024-11-18 09:46:00|16.36|16.2|16.36|16.2|16.41|16.25|16.36|16.2|27
1731923170000|2024-11-18 09:46:10|||||||||1
1731923220000|2024-11-18 09:47:00|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|1
1731923230000|2024-11-18 09:47:10|16.38|16.22|16.41|16.25|16.41|16.25|16.36|16.2|0
1731923240000|2024-11-18 09:47:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1731923260000|2024-11-18 09:47:40|||||||||25
1731923270000|2024-11-18 09:47:50|||||||||1
1731923300000|2024-11-18 09:48:20|||||||||1
1731923350000|2024-11-18 09:49:10|||||||||1
1731923380000|2024-11-18 09:49:40|||||||||1
1731923390000|2024-11-18 09:49:50|||||||||2
1731923400000|2024-11-18 09:50:00|||||||||1
1731923430000|2024-11-18 09:50:30|||||||||1
1731923440000|2024-11-18 09:50:40|||||||||2
1731923450000|2024-11-18 09:50:50|||||||||2
1731923500000|2024-11-18 09:51:40|||||||||1
1731923510000|2024-11-18 09:51:50|||||||||1
1731923550000|2024-11-18 09:52:30|||||||||1
1731923560000|2024-11-18 09:52:40|||||||||25
1731923600000|2024-11-18 09:53:20|||||||||1
1731923650000|2024-11-18 09:54:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|9
1731923700000|2024-11-18 09:55:00|||||||||1
1731923710000|2024-11-18 09:55:10|||||||||9
1731923720000|2024-11-18 09:55:20|16.38|16.22|16.41|16.25|16.41|16.25|16.38|16.22|0
1731923740000|2024-11-18 09:55:40|||||||||2
1731923760000|2024-11-18 09:56:00|||||||||1
1731923780000|2024-11-18 09:56:20|16.36|16.2|16.38|16.22|16.38|16.22|16.36|16.2|1
1731923790000|2024-11-18 09:56:30|16.41|16.25|16.41|16.25|16.41|16.25|16.38|16.22|0
1731923800000|2024-11-18 09:56:40|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|2
1731923860000|2024-11-18 09:57:40|||||||||1
1731923910000|2024-11-18 09:58:30|||||||||1
1731923960000|2024-11-18 09:59:20|||||||||2
1731924010000|2024-11-18 10:00:10|||||||||2
1731924030000|2024-11-18 10:00:30|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|67
1731924040000|2024-11-18 10:00:40|||||||||1
1731924060000|2024-11-18 10:01:00|||||||||1
1731924110000|2024-11-18 10:01:50|||||||||1
1731924160000|2024-11-18 10:02:40|||||||||1
1731924180000|2024-11-18 10:03:00|||||||||5
1731924210000|2024-11-18 10:03:30|||||||||8
1731924220000|2024-11-18 10:03:40|||||||||5
1731924250000|2024-11-18 10:04:10|||||||||1
1731924270000|2024-11-18 10:04:30|||||||||3
1731924290000|2024-11-18 10:04:50|||||||||3
1731924320000|2024-11-18 10:05:20|||||||||1
1731924340000|2024-11-18 10:05:40|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|19
1731924370000|2024-11-18 10:06:10|||||||||1
1731924420000|2024-11-18 10:07:00|||||||||1
1731924470000|2024-11-18 10:07:50|||||||||1
1731924520000|2024-11-18 10:08:40|||||||||1
1731924560000|2024-11-18 10:09:20|||||||||1
1731924570000|2024-11-18 10:09:30|||||||||1
1731924590000|2024-11-18 10:09:50|||||||||34
1731924620000|2024-11-18 10:10:20|||||||||1
1731924670000|2024-11-18 10:11:10|||||||||1
1731924720000|2024-11-18 10:12:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1731924740000|2024-11-18 10:12:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1731924750000|2024-11-18 10:12:30|16.36|16.2|16.36|16.2|16.36|16.2|16.33|16.17|1
1731924830000|2024-11-18 10:13:50|||||||||1
1731924850000|2024-11-18 10:14:10|||||||||3
1731924880000|2024-11-18 10:14:40|||||||||2
1731924930000|2024-11-18 10:15:30|||||||||1
1731924980000|2024-11-18 10:16:20|||||||||1
1731925030000|2024-11-18 10:17:10|||||||||1
1731925080000|2024-11-18 10:18:00|||||||||1
1731925130000|2024-11-18 10:18:50|||||||||1
1731925160000|2024-11-18 10:19:20|||||||||1
1731925180000|2024-11-18 10:19:40|||||||||1
1731925220000|2024-11-18 10:20:20|||||||||1
1731925230000|2024-11-18 10:20:30|||||||||1
1731925290000|2024-11-18 10:21:30|||||||||5
1731925340000|2024-11-18 10:22:20|||||||||1
1731925390000|2024-11-18 10:23:10|||||||||1
1731925440000|2024-11-18 10:24:00|||||||||1
1731925490000|2024-11-18 10:24:50|||||||||1
1731925540000|2024-11-18 10:25:40|16.31|16.15|16.31|16.15|16.33|16.17|16.31|16.15|7
1731925550000|2024-11-18 10:25:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1731925560000|2024-11-18 10:26:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731925600000|2024-11-18 10:26:40|||||||||1
1731925640000|2024-11-18 10:27:20|||||||||1
1731925660000|2024-11-18 10:27:40|||||||||1
1731925690000|2024-11-18 10:28:10|||||||||1
1731925740000|2024-11-18 10:29:00|||||||||1
1731925800000|2024-11-18 10:30:00|||||||||1
1731925840000|2024-11-18 10:30:40|||||||||28
1731925850000|2024-11-18 10:30:50|||||||||1
1731925900000|2024-11-18 10:31:40|||||||||1
1731925920000|2024-11-18 10:32:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|7
1731925930000|2024-11-18 10:32:10|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|2
1731925940000|2024-11-18 10:32:20|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|0
1731925950000|2024-11-18 10:32:30|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|0
1731925960000|2024-11-18 10:32:40|16.33|16.17|16.33|16.17|16.36|16.2|16.31|16.15|1
1731925970000|2024-11-18 10:32:50|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|2
1731925980000|2024-11-18 10:33:00|16.33|16.17|16.33|16.17|16.36|16.2|16.33|16.17|0
1731925990000|2024-11-18 10:33:10|16.36|16.2|16.36|16.2|16.36|16.2|16.33|16.17|0
1731926020000|2024-11-18 10:33:40|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|0
1731926040000|2024-11-18 10:34:00|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|0
1731926050000|2024-11-18 10:34:10|||||||||1
1731926100000|2024-11-18 10:35:00|||||||||1
1731926150000|2024-11-18 10:35:50|||||||||1
1731926200000|2024-11-18 10:36:40|||||||||1
1731926250000|2024-11-18 10:37:30|||||||||1
1731926300000|2024-11-18 10:38:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|5
1731926310000|2024-11-18 10:38:30|||||||||1
1731926350000|2024-11-18 10:39:10|||||||||1
1731926360000|2024-11-18 10:39:20|||||||||1
1731926410000|2024-11-18 10:40:10|||||||||1
1731926460000|2024-11-18 10:41:00|||||||||1
1731926480000|2024-11-18 10:41:20|||||||||9
1731926510000|2024-11-18 10:41:50|||||||||1
1731926560000|2024-11-18 10:42:40|||||||||1
1731926610000|2024-11-18 10:43:30|||||||||1
1731926650000|2024-11-18 10:44:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|11
1731926660000|2024-11-18 10:44:20|||||||||1
1731926690000|2024-11-18 10:44:50|||||||||1
1731926710000|2024-11-18 10:45:10|||||||||1
1731926730000|2024-11-18 10:45:30|||||||||5
1731926760000|2024-11-18 10:46:00|||||||||1
1731926810000|2024-11-18 10:46:50|||||||||1
1731926820000|2024-11-18 10:47:00|||||||||3
1731926860000|2024-11-18 10:47:40|||||||||1
1731926910000|2024-11-18 10:48:30|||||||||1
1731926960000|2024-11-18 10:49:20|||||||||1
1731927010000|2024-11-18 10:50:10|||||||||1
1731927020000|2024-11-18 10:50:20|||||||||2
1731927060000|2024-11-18 10:51:00|||||||||2
1731927080000|2024-11-18 10:51:20|||||||||1
1731927090000|2024-11-18 10:51:30|||||||||25
1731927100000|2024-11-18 10:51:40|||||||||1
1731927110000|2024-11-18 10:51:50|||||||||2
1731927160000|2024-11-18 10:52:40|||||||||1
1731927210000|2024-11-18 10:53:30|||||||||1
1731927260000|2024-11-18 10:54:20|||||||||1
1731927310000|2024-11-18 10:55:10|||||||||1
1731927320000|2024-11-18 10:55:20|||||||||1
1731927360000|2024-11-18 10:56:00|||||||||1
1731927410000|2024-11-18 10:56:50|||||||||1
1731927460000|2024-11-18 10:57:40|||||||||1
1731927480000|2024-11-18 10:58:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|24
1731927510000|2024-11-18 10:58:30|||||||||6
1731927560000|2024-11-18 10:59:20|||||||||1
1731927590000|2024-11-18 10:59:50|||||||||1
1731927610000|2024-11-18 11:00:10|||||||||1
1731927660000|2024-11-18 11:01:00|||||||||1
1731927690000|2024-11-18 11:01:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|21
1731927720000|2024-11-18 11:02:00|||||||||5
1731927760000|2024-11-18 11:02:40|||||||||1
1731927810000|2024-11-18 11:03:30|||||||||1
1731927860000|2024-11-18 11:04:20|||||||||1
1731927910000|2024-11-18 11:05:10|||||||||1
1731927960000|2024-11-18 11:06:00|||||||||2
1731928010000|2024-11-18 11:06:50|||||||||1
1731928060000|2024-11-18 11:07:40|||||||||1
1731928110000|2024-11-18 11:08:30|||||||||1
1731928160000|2024-11-18 11:09:20|||||||||2
1731928200000|2024-11-18 11:10:00|||||||||2
1731928210000|2024-11-18 11:10:10|||||||||1
1731928220000|2024-11-18 11:10:20|||||||||2
1731928260000|2024-11-18 11:11:00|||||||||1
1731928300000|2024-11-18 11:11:40|||||||||1
1731928310000|2024-11-18 11:11:50|||||||||1
1731928360000|2024-11-18 11:12:40|||||||||1
1731928410000|2024-11-18 11:13:30|||||||||1
1731928440000|2024-11-18 11:14:00|||||||||5
1731928460000|2024-11-18 11:14:20|||||||||1
1731928510000|2024-11-18 11:15:10|||||||||1
1731928550000|2024-11-18 11:15:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|117
1731928560000|2024-11-18 11:16:00|||||||||1
1731928610000|2024-11-18 11:16:50|||||||||1
1731928640000|2024-11-18 11:17:20|||||||||1
1731928660000|2024-11-18 11:17:40|||||||||1
1731928710000|2024-11-18 11:18:30|||||||||1
1731928760000|2024-11-18 11:19:20|||||||||1
1731928810000|2024-11-18 11:20:10|||||||||26
1731928830000|2024-11-18 11:20:30|16.26|16.1|16.31|16.15|16.31|16.15|16.26|16.1|27
1731928840000|2024-11-18 11:20:40|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|3
1731928900000|2024-11-18 11:21:40|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|5
1731928910000|2024-11-18 11:21:50|16.28|16.12|16.28|16.12|16.31|16.15|16.28|16.12|3
1731928920000|2024-11-18 11:22:00|||||||||1
1731928930000|2024-11-18 11:22:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|2
1731928940000|2024-11-18 11:22:20|16.31|16.15|16.28|16.12|16.31|16.15|16.28|16.12|4
1731928970000|2024-11-18 11:22:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731928980000|2024-11-18 11:23:00|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|1
1731929010000|2024-11-18 11:23:30|||||||||1
1731929050000|2024-11-18 11:24:10|||||||||1
1731929060000|2024-11-18 11:24:20|16.28|16.12|16.28|16.12|16.31|16.15|16.28|16.12|1
1731929090000|2024-11-18 11:24:50|16.26|16.1|16.31|16.15|16.31|16.15|16.26|16.1|1
1731929130000|2024-11-18 11:25:30|||||||||3
1731929160000|2024-11-18 11:26:00|||||||||1
1731929210000|2024-11-18 11:26:50|||||||||1
1731929260000|2024-11-18 11:27:40|||||||||1
1731929310000|2024-11-18 11:28:30|||||||||1
1731929330000|2024-11-18 11:28:50|||||||||1
1731929360000|2024-11-18 11:29:20|||||||||1
1731929410000|2024-11-18 11:30:10|||||||||1
1731929460000|2024-11-18 11:31:00|||||||||1
1731929490000|2024-11-18 11:31:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|9
1731929500000|2024-11-18 11:31:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|11
1731929560000|2024-11-18 11:32:40|||||||||1
1731929610000|2024-11-18 11:33:30|||||||||1
1731929660000|2024-11-18 11:34:20|||||||||1
1731929710000|2024-11-18 11:35:10|||||||||6
1731929720000|2024-11-18 11:35:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1731929730000|2024-11-18 11:35:30|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|11
1731929810000|2024-11-18 11:36:50|||||||||1
1731929860000|2024-11-18 11:37:40|||||||||1
1731929900000|2024-11-18 11:38:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1731929910000|2024-11-18 11:38:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1731929920000|2024-11-18 11:38:40|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|3
1731929980000|2024-11-18 11:39:40|||||||||2
1731929990000|2024-11-18 11:39:50|||||||||1
1731930010000|2024-11-18 11:40:10|||||||||1
1731930030000|2024-11-18 11:40:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1731930040000|2024-11-18 11:40:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1731930060000|2024-11-18 11:41:00|||||||||1
1731930110000|2024-11-18 11:41:50|||||||||1
1731930120000|2024-11-18 11:42:00|||||||||1
1731930160000|2024-11-18 11:42:40|||||||||1
1731930210000|2024-11-18 11:43:30|||||||||1
1731930260000|2024-11-18 11:44:20|||||||||1
1731930290000|2024-11-18 11:44:50|||||||||15
1731930310000|2024-11-18 11:45:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1731930320000|2024-11-18 11:45:20|16.31|16.15|16.31|16.15|16.33|16.17|16.31|16.15|4
1731930350000|2024-11-18 11:45:50|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|8
1731930400000|2024-11-18 11:46:40|||||||||19
1731930410000|2024-11-18 11:46:50|||||||||2
1731930460000|2024-11-18 11:47:40|||||||||1
1731930510000|2024-11-18 11:48:30|||||||||1
1731930560000|2024-11-18 11:49:20|||||||||1
1731930610000|2024-11-18 11:50:10|||||||||1
1731930660000|2024-11-18 11:51:00|||||||||1
1731930670000|2024-11-18 11:51:10|||||||||1
1731930690000|2024-11-18 11:51:30|||||||||10
1731930710000|2024-11-18 11:51:50|||||||||1
1731930730000|2024-11-18 11:52:10|||||||||3
1731930780000|2024-11-18 11:53:00|||||||||5
1731930810000|2024-11-18 11:53:30|||||||||3
1731930830000|2024-11-18 11:53:50|||||||||1
1731930850000|2024-11-18 11:54:10|||||||||1
1731930860000|2024-11-18 11:54:20|||||||||1
1731930910000|2024-11-18 11:55:10|||||||||1
1731930960000|2024-11-18 11:56:00|||||||||1
1731930990000|2024-11-18 11:56:30|||||||||2
1731931010000|2024-11-18 11:56:50|||||||||3
1731931060000|2024-11-18 11:57:40|||||||||1
1731931070000|2024-11-18 11:57:50|||||||||3
1731931080000|2024-11-18 11:58:00|||||||||1
1731931110000|2024-11-18 11:58:30|||||||||1
1731931120000|2024-11-18 11:58:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|24
1731931160000|2024-11-18 11:59:20|||||||||3
1731931200000|2024-11-18 12:00:00|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|24
1731931260000|2024-11-18 12:01:00|||||||||1
1731931280000|2024-11-18 12:01:20|||||||||1
1731931310000|2024-11-18 12:01:50|||||||||1
1731931330000|2024-11-18 12:02:10|||||||||1
1731931360000|2024-11-18 12:02:40|||||||||1
1731931410000|2024-11-18 12:03:30|||||||||1
1731931460000|2024-11-18 12:04:20|||||||||2
1731931470000|2024-11-18 12:04:30|||||||||11
1731931510000|2024-11-18 12:05:10|||||||||1
1731931560000|2024-11-18 12:06:00|||||||||1
1731931610000|2024-11-18 12:06:50|||||||||1
1731931660000|2024-11-18 12:07:40|||||||||1
1731931700000|2024-11-18 12:08:20|||||||||81
1731931710000|2024-11-18 12:08:30|||||||||1
1731931720000|2024-11-18 12:08:40|||||||||3
1731931760000|2024-11-18 12:09:20|||||||||1
1731931780000|2024-11-18 12:09:40|||||||||4
1731931790000|2024-11-18 12:09:50|||||||||1
1731931810000|2024-11-18 12:10:10|||||||||1
1731931830000|2024-11-18 12:10:30|||||||||1
1731931860000|2024-11-18 12:11:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|21
1731931910000|2024-11-18 12:11:50|||||||||1
1731931930000|2024-11-18 12:12:10|||||||||10
1731931960000|2024-11-18 12:12:40|||||||||1
1731932010000|2024-11-18 12:13:30|||||||||1
1731932060000|2024-11-18 12:14:20|||||||||1
1731932100000|2024-11-18 12:15:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|8
1731932110000|2024-11-18 12:15:10|||||||||1
1731932160000|2024-11-18 12:16:00|||||||||1
1731932190000|2024-11-18 12:16:30|||||||||1
1731932210000|2024-11-18 12:16:50|||||||||1
1731932260000|2024-11-18 12:17:40|||||||||1
1731932280000|2024-11-18 12:18:00|||||||||11
1731932310000|2024-11-18 12:18:30|||||||||1
1731932320000|2024-11-18 12:18:40|||||||||2
1731932360000|2024-11-18 12:19:20|||||||||1
1731932410000|2024-11-18 12:20:10|||||||||1
1731932460000|2024-11-18 12:21:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1731932480000|2024-11-18 12:21:20|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|2
1731932490000|2024-11-18 12:21:30|||||||||2
1731932500000|2024-11-18 12:21:40|||||||||3
1731932510000|2024-11-18 12:21:50|16.28|16.12|16.26|16.1|16.31|16.15|16.26|16.1|2
1731932520000|2024-11-18 12:22:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1731932530000|2024-11-18 12:22:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|7
1731932560000|2024-11-18 12:22:40|||||||||1
1731932590000|2024-11-18 12:23:10|||||||||4
1731932610000|2024-11-18 12:23:30|||||||||1
1731932660000|2024-11-18 12:24:20|||||||||1
1731932710000|2024-11-18 12:25:10|||||||||1
1731932740000|2024-11-18 12:25:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|4
1731932810000|2024-11-18 12:26:50|||||||||1
1731932860000|2024-11-18 12:27:40|||||||||1
1731932910000|2024-11-18 12:28:30|||||||||1
1731932920000|2024-11-18 12:28:40|||||||||5
1731932960000|2024-11-18 12:29:20|||||||||1
1731933010000|2024-11-18 12:30:10|||||||||1
1731933060000|2024-11-18 12:31:00|||||||||1
1731933110000|2024-11-18 12:31:50|||||||||1
1731933160000|2024-11-18 12:32:40|||||||||1
1731933210000|2024-11-18 12:33:30|||||||||1
1731933260000|2024-11-18 12:34:20|||||||||1
1731933290000|2024-11-18 12:34:50|||||||||35
1731933300000|2024-11-18 12:35:00|||||||||10
1731933310000|2024-11-18 12:35:10|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|1
1731933320000|2024-11-18 12:35:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|18
1731933340000|2024-11-18 12:35:40|||||||||1
1731933360000|2024-11-18 12:36:00|||||||||1
1731933410000|2024-11-18 12:36:50|||||||||1
1731933420000|2024-11-18 12:37:00|||||||||4
1731933670000|2024-11-18 12:41:10|||||||||2
1731933820000|2024-11-18 12:43:40|||||||||15
1731933970000|2024-11-18 12:46:10|||||||||7
1731934160000|2024-11-18 12:49:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|8
1731934230000|2024-11-18 12:50:30|||||||||1
1731934450000|2024-11-18 12:54:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|35
1731934490000|2024-11-18 12:54:50|||||||||1
1731934500000|2024-11-18 12:55:00|16.28|16.12|16.31|16.15|16.31|16.15|16.26|16.1|14
1731934510000|2024-11-18 12:55:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|91
1731934580000|2024-11-18 12:56:20|||||||||3
1731934650000|2024-11-18 12:57:30|||||||||49
1731934700000|2024-11-18 12:58:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|30
1731934720000|2024-11-18 12:58:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|6
1731934750000|2024-11-18 12:59:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|3
1731934760000|2024-11-18 12:59:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1731934790000|2024-11-18 12:59:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|21
1731934850000|2024-11-18 13:00:50|||||||||2
1731934920000|2024-11-18 13:02:00|||||||||3
1731934980000|2024-11-18 13:03:00|||||||||3
1731935000000|2024-11-18 13:03:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|95
1731935010000|2024-11-18 13:03:30|||||||||1
1731935040000|2024-11-18 13:04:00|||||||||10
1731935050000|2024-11-18 13:04:10|||||||||3
1731935060000|2024-11-18 13:04:20|||||||||2
1731935080000|2024-11-18 13:04:40|||||||||1
1731935090000|2024-11-18 13:04:50|||||||||27
1731935100000|2024-11-18 13:05:00|16.38|16.22|16.38|16.22|16.38|16.22|16.36|16.2|4
1731935110000|2024-11-18 13:05:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1731935120000|2024-11-18 13:05:20|||||||||2
1731935190000|2024-11-18 13:06:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|41
1731935200000|2024-11-18 13:06:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|4
1731935210000|2024-11-18 13:06:50|||||||||5
1731935240000|2024-11-18 13:07:20|||||||||28
1731935260000|2024-11-18 13:07:40|||||||||16
1731935280000|2024-11-18 13:08:00|||||||||8
1731935300000|2024-11-18 13:08:20|||||||||2
1731935310000|2024-11-18 13:08:30|||||||||23
1731935320000|2024-11-18 13:08:40|||||||||7
1731935340000|2024-11-18 13:09:00|||||||||7
1731935350000|2024-11-18 13:09:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|57
1731935370000|2024-11-18 13:09:30|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|41
1731935390000|2024-11-18 13:09:50|||||||||2
1731935400000|2024-11-18 13:10:00|||||||||1
1731935420000|2024-11-18 13:10:20|||||||||8
1731935430000|2024-11-18 13:10:30|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|23
1731935440000|2024-11-18 13:10:40|||||||||10
1731935450000|2024-11-18 13:10:50|||||||||30
1731935470000|2024-11-18 13:11:10|||||||||10
1731935480000|2024-11-18 13:11:20|||||||||10
1731935490000|2024-11-18 13:11:30|||||||||5
1731935500000|2024-11-18 13:11:40|||||||||2
1731935510000|2024-11-18 13:11:50|||||||||9
1731935520000|2024-11-18 13:12:00|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|22
1731935530000|2024-11-18 13:12:10|||||||||8
1731935550000|2024-11-18 13:12:30|||||||||30
1731935570000|2024-11-18 13:12:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|6
1731935590000|2024-11-18 13:13:10|||||||||2
1731935600000|2024-11-18 13:13:20|||||||||8
1731935610000|2024-11-18 13:13:30|||||||||5
1731935630000|2024-11-18 13:13:50|||||||||2
1731935660000|2024-11-18 13:14:20|||||||||16
1731935670000|2024-11-18 13:14:30|||||||||21
1731935680000|2024-11-18 13:14:40|||||||||23
1731935690000|2024-11-18 13:14:50|||||||||1
1731935700000|2024-11-18 13:15:00|||||||||11
1731935750000|2024-11-18 13:15:50|||||||||6
1731935760000|2024-11-18 13:16:00|||||||||42
1731935770000|2024-11-18 13:16:10|||||||||2
1731935790000|2024-11-18 13:16:30|||||||||14
1731935830000|2024-11-18 13:17:10|||||||||20
1731935860000|2024-11-18 13:17:40|||||||||20
1731935870000|2024-11-18 13:17:50|||||||||4
1731935880000|2024-11-18 13:18:00|||||||||1
1731935900000|2024-11-18 13:18:20|||||||||2
1731935910000|2024-11-18 13:18:30|16.43|16.27|16.41|16.25|16.43|16.27|16.41|16.25|5
1731935920000|2024-11-18 13:18:40|16.43|16.27|16.46|16.3|16.46|16.3|16.41|16.25|11
1731935930000|2024-11-18 13:18:50|||||||||17
1731935940000|2024-11-18 13:19:00|||||||||6
1731935950000|2024-11-18 13:19:10|||||||||1
1731935970000|2024-11-18 13:19:30|||||||||2
1731935980000|2024-11-18 13:19:40|||||||||2
1731935990000|2024-11-18 13:19:50|||||||||6
1731936010000|2024-11-18 13:20:10|||||||||2
1731936020000|2024-11-18 13:20:20|||||||||4
1731936030000|2024-11-18 13:20:30|||||||||1
1731936060000|2024-11-18 13:21:00|||||||||2
1731936080000|2024-11-18 13:21:20|||||||||1
1731936100000|2024-11-18 13:21:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|2
1731936110000|2024-11-18 13:21:50|||||||||1
1731936120000|2024-11-18 13:22:00|||||||||1
1731936140000|2024-11-18 13:22:20|||||||||2
1731936150000|2024-11-18 13:22:30|||||||||2
1731936160000|2024-11-18 13:22:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|37
1731936170000|2024-11-18 13:22:50|||||||||1
1731936180000|2024-11-18 13:23:00|||||||||16
1731936200000|2024-11-18 13:23:20|||||||||2
1731936210000|2024-11-18 13:23:30|||||||||1
1731936220000|2024-11-18 13:23:40|||||||||5
1731936230000|2024-11-18 13:23:50|||||||||7
1731936240000|2024-11-18 13:24:00|||||||||4
1731936260000|2024-11-18 13:24:20|||||||||11
1731936270000|2024-11-18 13:24:30|||||||||1
1731936290000|2024-11-18 13:24:50|||||||||1
1731936310000|2024-11-18 13:25:10|||||||||4
1731936340000|2024-11-18 13:25:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|143
1731936350000|2024-11-18 13:25:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|2
1731936380000|2024-11-18 13:26:20|||||||||2
1731936400000|2024-11-18 13:26:40|||||||||1
1731936410000|2024-11-18 13:26:50|||||||||2
1731936420000|2024-11-18 13:27:00|||||||||13
1731936430000|2024-11-18 13:27:10|||||||||37
1731936460000|2024-11-18 13:27:40|||||||||1
1731936470000|2024-11-18 13:27:50|||||||||1
1731936560000|2024-11-18 13:29:20|||||||||1
1731936590000|2024-11-18 13:29:50|||||||||1
1731936600000|2024-11-18 13:30:00|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|14
1731936630000|2024-11-18 13:30:30|16.46|16.3|16.48|16.32|16.51|16.35|16.46|16.3|13
1731936640000|2024-11-18 13:30:40|16.46|16.3|16.46|16.3|16.48|16.32|16.46|16.3|1
1731936680000|2024-11-18 13:31:20|||||||||1
1731936720000|2024-11-18 13:32:00|||||||||1
1731936730000|2024-11-18 13:32:10|||||||||1
1731936760000|2024-11-18 13:32:40|||||||||2
1731936940000|2024-11-18 13:35:40|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1731936950000|2024-11-18 13:35:50|||||||||1
1731937190000|2024-11-18 13:39:50|||||||||2
1731937200000|2024-11-18 13:40:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1731937210000|2024-11-18 13:40:10|||||||||9
1731937230000|2024-11-18 13:40:30|||||||||1
1731937270000|2024-11-18 13:41:10|||||||||1
1731937330000|2024-11-18 13:42:10|||||||||20
1731937340000|2024-11-18 13:42:20|||||||||10
1731937480000|2024-11-18 13:44:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|66
1731937490000|2024-11-18 13:44:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|17
1731937570000|2024-11-18 13:46:10|||||||||12
1731937650000|2024-11-18 13:47:30|||||||||2
1731937660000|2024-11-18 13:47:40|||||||||11
1731937730000|2024-11-18 13:48:50|||||||||2
1731937760000|2024-11-18 13:49:20|||||||||1
1731937770000|2024-11-18 13:49:30|||||||||14
1731937780000|2024-11-18 13:49:40|||||||||14
1731937790000|2024-11-18 13:49:50|||||||||1
1731937820000|2024-11-18 13:50:20|||||||||41
1731937840000|2024-11-18 13:50:40|||||||||23
1731937850000|2024-11-18 13:50:50|||||||||35
1731937860000|2024-11-18 13:51:00|||||||||2
1731937880000|2024-11-18 13:51:20|||||||||21
1731937890000|2024-11-18 13:51:30|||||||||2
1731937900000|2024-11-18 13:51:40|||||||||20
1731937910000|2024-11-18 13:51:50|||||||||1
1731937940000|2024-11-18 13:52:20|||||||||20
1731937980000|2024-11-18 13:53:00|||||||||1
1731938000000|2024-11-18 13:53:20|||||||||1
1731938010000|2024-11-18 13:53:30|||||||||7
1731938020000|2024-11-18 13:53:40|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|5
1731938030000|2024-11-18 13:53:50|||||||||72
1731938040000|2024-11-18 13:54:00|||||||||20
1731938070000|2024-11-18 13:54:30|||||||||152
1731938090000|2024-11-18 13:54:50|||||||||2
1731938100000|2024-11-18 13:55:00|||||||||1
1731938110000|2024-11-18 13:55:10|||||||||4
1731938130000|2024-11-18 13:55:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|18
1731938160000|2024-11-18 13:56:00|||||||||38
1731938170000|2024-11-18 13:56:10|||||||||1
1731938180000|2024-11-18 13:56:20|||||||||33
1731938220000|2024-11-18 13:57:00|||||||||28
1731938240000|2024-11-18 13:57:20|||||||||2
1731938270000|2024-11-18 13:57:50|||||||||10
1731938320000|2024-11-18 13:58:40|||||||||1
1731938340000|2024-11-18 13:59:00|||||||||15
1731938350000|2024-11-18 13:59:10|||||||||15
1731938390000|2024-11-18 13:59:50|||||||||2
1731938430000|2024-11-18 14:00:30|||||||||1
1731938450000|2024-11-18 14:00:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|5
1731938470000|2024-11-18 14:01:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1731938480000|2024-11-18 14:01:20|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|0
1731938490000|2024-11-18 14:01:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1731938500000|2024-11-18 14:01:40|||||||||3
1731938510000|2024-11-18 14:01:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|12
1731938530000|2024-11-18 14:02:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|113
1731938690000|2024-11-18 14:04:50|||||||||4
1731938700000|2024-11-18 14:05:00|||||||||1
1731938740000|2024-11-18 14:05:40|||||||||10
1731938770000|2024-11-18 14:06:10|||||||||10
1731938810000|2024-11-18 14:06:50|||||||||10
1731938850000|2024-11-18 14:07:30|||||||||51
1731938880000|2024-11-18 14:08:00|||||||||19
1731938900000|2024-11-18 14:08:20|||||||||16
1731938920000|2024-11-18 14:08:40|||||||||12
1731938980000|2024-11-18 14:09:40|||||||||6
1731938990000|2024-11-18 14:09:50|||||||||24
1731939060000|2024-11-18 14:11:00|||||||||20
1731939120000|2024-11-18 14:12:00|||||||||2
1731939150000|2024-11-18 14:12:30|||||||||9
1731939170000|2024-11-18 14:12:50|||||||||1
1731939180000|2024-11-18 14:13:00|||||||||1
1731939200000|2024-11-18 14:13:20|||||||||63
1731939240000|2024-11-18 14:14:00|||||||||2
1731939260000|2024-11-18 14:14:20|||||||||6
1731939270000|2024-11-18 14:14:30|||||||||12
1731939290000|2024-11-18 14:14:50|||||||||2
1731939320000|2024-11-18 14:15:20|||||||||3
1731939380000|2024-11-18 14:16:20|||||||||2
1731939390000|2024-11-18 14:16:30|||||||||3
1731939400000|2024-11-18 14:16:40|||||||||11
1731939420000|2024-11-18 14:17:00|||||||||2
1731939440000|2024-11-18 14:17:20|||||||||85
1731939450000|2024-11-18 14:17:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|6
1731939550000|2024-11-18 14:19:10|||||||||50
1731939570000|2024-11-18 14:19:30|||||||||9
1731939590000|2024-11-18 14:19:50|||||||||2
1731939640000|2024-11-18 14:20:40|||||||||4
1731939670000|2024-11-18 14:21:10|||||||||20
1731939680000|2024-11-18 14:21:20|||||||||5
1731939710000|2024-11-18 14:21:50|||||||||1
1731939720000|2024-11-18 14:22:00|||||||||2
1731939750000|2024-11-18 14:22:30|||||||||1
1731939790000|2024-11-18 14:23:10|||||||||2
1731939830000|2024-11-18 14:23:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|47
1731939850000|2024-11-18 14:24:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1731939860000|2024-11-18 14:24:20|||||||||1
1731939870000|2024-11-18 14:24:30|||||||||2
1731939890000|2024-11-18 14:24:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1731939910000|2024-11-18 14:25:10|||||||||2
1731939920000|2024-11-18 14:25:20|||||||||2
1731939960000|2024-11-18 14:26:00|||||||||1
1731939980000|2024-11-18 14:26:20|||||||||3
1731940000000|2024-11-18 14:26:40|||||||||30
1731940010000|2024-11-18 14:26:50|||||||||1
1731940140000|2024-11-18 14:29:00|||||||||3
1731940150000|2024-11-18 14:29:10|||||||||27
1731940160000|2024-11-18 14:29:20|||||||||1
1731940190000|2024-11-18 14:29:50|||||||||2
1731940200000|2024-11-18 14:30:00|||||||||14
1731940210000|2024-11-18 14:30:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|15
1731940220000|2024-11-18 14:30:20|||||||||3
1731940240000|2024-11-18 14:30:40|||||||||2
1731940250000|2024-11-18 14:30:50|||||||||1
1731940260000|2024-11-18 14:31:00|||||||||42
1731940270000|2024-11-18 14:31:10|||||||||4
1731940280000|2024-11-18 14:31:20|||||||||6
1731940290000|2024-11-18 14:31:30|||||||||95
1731940300000|2024-11-18 14:31:40|16.46|16.3|16.41|16.25|16.46|16.3|16.41|16.25|346
1731940310000|2024-11-18 14:31:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|27
1731940320000|2024-11-18 14:32:00|||||||||1
1731940330000|2024-11-18 14:32:10|||||||||32
1731940340000|2024-11-18 14:32:20|||||||||4
1731940350000|2024-11-18 14:32:30|||||||||31
1731940360000|2024-11-18 14:32:40|||||||||1
1731940370000|2024-11-18 14:32:50|||||||||3
1731940380000|2024-11-18 14:33:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|93
1731940390000|2024-11-18 14:33:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|18
1731940400000|2024-11-18 14:33:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|33
1731940410000|2024-11-18 14:33:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|29
1731940420000|2024-11-18 14:33:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|6
1731940430000|2024-11-18 14:33:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|69
1731940440000|2024-11-18 14:34:00|||||||||71
1731940460000|2024-11-18 14:34:20|||||||||6
1731940490000|2024-11-18 14:34:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|23
1731940500000|2024-11-18 14:35:00|||||||||3
1731940510000|2024-11-18 14:35:10|||||||||17
1731940520000|2024-11-18 14:35:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|55
1731940530000|2024-11-18 14:35:30|16.41|16.25|16.36|16.2|16.41|16.25|16.36|16.2|66
1731940540000|2024-11-18 14:35:40|16.38|16.22|16.36|16.2|16.41|16.25|16.36|16.2|93
1731940550000|2024-11-18 14:35:50|16.38|16.22|16.36|16.2|16.38|16.22|16.36|16.2|43
1731940570000|2024-11-18 14:36:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|30
1731940580000|2024-11-18 14:36:20|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|25
1731940590000|2024-11-18 14:36:30|||||||||21
1731940600000|2024-11-18 14:36:40|||||||||13
1731940610000|2024-11-18 14:36:50|||||||||1
1731940620000|2024-11-18 14:37:00|||||||||3
1731940630000|2024-11-18 14:37:10|||||||||23
1731940640000|2024-11-18 14:37:20|||||||||7
1731940650000|2024-11-18 14:37:30|||||||||51
1731940660000|2024-11-18 14:37:40|||||||||11
1731940680000|2024-11-18 14:38:00|||||||||6
1731940690000|2024-11-18 14:38:10|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|283
1731940700000|2024-11-18 14:38:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|44
1731940710000|2024-11-18 14:38:30|||||||||3
1731940730000|2024-11-18 14:38:50|||||||||1
1731940740000|2024-11-18 14:39:00|||||||||2
1731940750000|2024-11-18 14:39:10|16.31|16.15|16.31|16.15|16.36|16.2|16.31|16.15|78
1731940760000|2024-11-18 14:39:20|||||||||2
1731940770000|2024-11-18 14:39:30|||||||||139
1731940780000|2024-11-18 14:39:40|||||||||17
1731940790000|2024-11-18 14:39:50|||||||||30
1731940800000|2024-11-18 14:40:00|||||||||2
1731940810000|2024-11-18 14:40:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|11
1731940820000|2024-11-18 14:40:20|||||||||5
1731940840000|2024-11-18 14:40:40|||||||||1
1731940850000|2024-11-18 14:40:50|||||||||6
1731940860000|2024-11-18 14:41:00|||||||||6
1731940870000|2024-11-18 14:41:10|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|131
1731940880000|2024-11-18 14:41:20|16.28|16.12|16.31|16.15|16.31|16.15|16.26|16.1|66
1731940890000|2024-11-18 14:41:30|||||||||45
1731940900000|2024-11-18 14:41:40|16.26|16.1|16.31|16.15|16.31|16.15|16.26|16.1|30
1731940910000|2024-11-18 14:41:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1731940920000|2024-11-18 14:42:00|||||||||15
1731940930000|2024-11-18 14:42:10|||||||||5
1731940940000|2024-11-18 14:42:20|||||||||1
1731940950000|2024-11-18 14:42:30|||||||||9
1731940970000|2024-11-18 14:42:50|||||||||7
1731940980000|2024-11-18 14:43:00|||||||||84
1731940990000|2024-11-18 14:43:10|||||||||18
1731941000000|2024-11-18 14:43:20|||||||||3
1731941010000|2024-11-18 14:43:30|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|63
1731941020000|2024-11-18 14:43:40|||||||||55
1731941030000|2024-11-18 14:43:50|||||||||67
1731941040000|2024-11-18 14:44:00|||||||||36
1731941050000|2024-11-18 14:44:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|151
1731941060000|2024-11-18 14:44:20|||||||||12
1731941070000|2024-11-18 14:44:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|11
1731941080000|2024-11-18 14:44:40|16.16|16|16.16|16|16.16|16|16.16|16|72
1731941090000|2024-11-18 14:44:50|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|15
1731941100000|2024-11-18 14:45:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|11
1731941110000|2024-11-18 14:45:10|16.16|16|16.16|16|16.16|16|16.16|16|26
1731941120000|2024-11-18 14:45:20|||||||||3
1731941130000|2024-11-18 14:45:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|2
1731941140000|2024-11-18 14:45:40|||||||||55
1731941150000|2024-11-18 14:45:50|||||||||16
1731941160000|2024-11-18 14:46:00|||||||||10
1731941170000|2024-11-18 14:46:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|63
1731941180000|2024-11-18 14:46:20|16.23|16.07|16.26|16.1|16.26|16.1|16.21|16.05|69
1731941190000|2024-11-18 14:46:30|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|78
1731941200000|2024-11-18 14:46:40|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|26
1731941210000|2024-11-18 14:46:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|2
1731941220000|2024-11-18 14:47:00|||||||||5
1731941230000|2024-11-18 14:47:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|65
1731941240000|2024-11-18 14:47:20|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|34
1731941250000|2024-11-18 14:47:30|||||||||4
1731941260000|2024-11-18 14:47:40|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|68
1731941270000|2024-11-18 14:47:50|16.31|16.15|16.36|16.2|16.36|16.2|16.31|16.15|51
1731941280000|2024-11-18 14:48:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|10
1731941290000|2024-11-18 14:48:10|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|27
1731941300000|2024-11-18 14:48:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|8
1731941310000|2024-11-18 14:48:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|77
1731941320000|2024-11-18 14:48:40|||||||||8
1731941340000|2024-11-18 14:49:00|||||||||1
1731941350000|2024-11-18 14:49:10|||||||||3
1731941360000|2024-11-18 14:49:20|16.3|16.14|16.26|16.1|16.3|16.14|16.26|16.1|81
1731941370000|2024-11-18 14:49:30|16.25|16.09|16.25|16.09|16.26|16.1|16.25|16.09|12
1731941380000|2024-11-18 14:49:40|16.26|16.1|16.25|16.09|16.3|16.14|16.25|16.09|83
1731941390000|2024-11-18 14:49:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|57
1731941400000|2024-11-18 14:50:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|85
1731941410000|2024-11-18 14:50:10|16.26|16.1|16.26|16.1|16.26|16.1|16.25|16.09|5
1731941420000|2024-11-18 14:50:20|16.28|16.12|16.3|16.14|16.3|16.14|16.28|16.12|9
1731941430000|2024-11-18 14:50:30|16.31|16.15|16.31|16.15|16.36|16.2|16.31|16.15|39
1731941440000|2024-11-18 14:50:40|||||||||47
1731941450000|2024-11-18 14:50:50|16.28|16.12|16.26|16.1|16.31|16.15|16.26|16.1|20
1731941460000|2024-11-18 14:51:00|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|30
1731941470000|2024-11-18 14:51:10|||||||||4
1731941480000|2024-11-18 14:51:20|||||||||1
1731941490000|2024-11-18 14:51:30|||||||||1
1731941500000|2024-11-18 14:51:40|||||||||4
1731941510000|2024-11-18 14:51:50|||||||||50
1731941520000|2024-11-18 14:52:00|||||||||72
1731941530000|2024-11-18 14:52:10|||||||||40
1731941540000|2024-11-18 14:52:20|16.26|16.1|16.31|16.15|16.31|16.15|16.26|16.1|184
1731941550000|2024-11-18 14:52:30|||||||||37
1731941560000|2024-11-18 14:52:40|||||||||6
1731941570000|2024-11-18 14:52:50|||||||||2
1731941580000|2024-11-18 14:53:00|||||||||94
1731941590000|2024-11-18 14:53:10|||||||||1
1731941600000|2024-11-18 14:53:20|||||||||28
1731941610000|2024-11-18 14:53:30|||||||||1
1731941620000|2024-11-18 14:53:40|||||||||2
1731941630000|2024-11-18 14:53:50|||||||||11
1731941640000|2024-11-18 14:54:00|||||||||19
1731941650000|2024-11-18 14:54:10|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|14
1731941660000|2024-11-18 14:54:20|||||||||6
1731941670000|2024-11-18 14:54:30|16.33|16.17|16.31|16.15|16.33|16.17|16.31|16.15|46
1731941680000|2024-11-18 14:54:40|16.33|16.17|16.31|16.15|16.36|16.2|16.31|16.15|10
1731941690000|2024-11-18 14:54:50|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|81
1731941700000|2024-11-18 14:55:00|||||||||6
1731941710000|2024-11-18 14:55:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|6
1731941720000|2024-11-18 14:55:20|||||||||28
1731941730000|2024-11-18 14:55:30|||||||||23
1731941740000|2024-11-18 14:55:40|||||||||10
1731941750000|2024-11-18 14:55:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|30
1731941760000|2024-11-18 14:56:00|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|33
1731941770000|2024-11-18 14:56:10|16.28|16.12|16.31|16.15|16.31|16.15|16.28|16.12|40
1731941790000|2024-11-18 14:56:30|||||||||23
1731941800000|2024-11-18 14:56:40|||||||||11
1731941810000|2024-11-18 14:56:50|||||||||4
1731941820000|2024-11-18 14:57:00|||||||||16
1731941830000|2024-11-18 14:57:10|||||||||31
1731941840000|2024-11-18 14:57:20|||||||||2
1731941850000|2024-11-18 14:57:30|||||||||1
1731941860000|2024-11-18 14:57:40|||||||||1
1731941880000|2024-11-18 14:58:00|||||||||5
1731941890000|2024-11-18 14:58:10|||||||||1
1731941900000|2024-11-18 14:58:20|||||||||2
1731941910000|2024-11-18 14:58:30|||||||||1
1731941920000|2024-11-18 14:58:40|||||||||2
1731941930000|2024-11-18 14:58:50|||||||||11
1731941940000|2024-11-18 14:59:00|||||||||2
1731941950000|2024-11-18 14:59:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|34
1731941960000|2024-11-18 14:59:20|||||||||64
1731941970000|2024-11-18 14:59:30|||||||||3
1731941980000|2024-11-18 14:59:40|||||||||6
1731941990000|2024-11-18 14:59:50|||||||||3
1731942000000|2024-11-18 15:00:00|||||||||76
1731942010000|2024-11-18 15:00:10|||||||||20
1731942020000|2024-11-18 15:00:20|||||||||5
1731942030000|2024-11-18 15:00:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|81
1731942050000|2024-11-18 15:00:50|||||||||1
1731942070000|2024-11-18 15:01:10|||||||||19
1731942080000|2024-11-18 15:01:20|||||||||5
1731942090000|2024-11-18 15:01:30|16.16|16|16.16|16|16.16|16|16.16|16|75
1731942100000|2024-11-18 15:01:40|||||||||1
1731942110000|2024-11-18 15:01:50|||||||||1
1731942120000|2024-11-18 15:02:00|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|36
1731942130000|2024-11-18 15:02:10|||||||||6
1731942140000|2024-11-18 15:02:20|||||||||8
1731942150000|2024-11-18 15:02:30|||||||||47
1731942160000|2024-11-18 15:02:40|16.05|15.89|16.05|15.89|16.08|15.92|16.05|15.89|172
1731942170000|2024-11-18 15:02:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|123
1731942180000|2024-11-18 15:03:00|||||||||4
1731942190000|2024-11-18 15:03:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|76
1731942200000|2024-11-18 15:03:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|10
1731942210000|2024-11-18 15:03:30|||||||||2
1731942220000|2024-11-18 15:03:40|||||||||3
1731942230000|2024-11-18 15:03:50|||||||||1
1731942240000|2024-11-18 15:04:00|||||||||30
1731942250000|2024-11-18 15:04:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|39
1731942260000|2024-11-18 15:04:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|43
1731942270000|2024-11-18 15:04:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|26
1731942290000|2024-11-18 15:04:50|||||||||2
1731942300000|2024-11-18 15:05:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|33
1731942310000|2024-11-18 15:05:10|16.05|15.89|16.1|15.94|16.1|15.94|16.05|15.89|41
1731942320000|2024-11-18 15:05:20|16.05|15.89|16.1|15.94|16.1|15.94|16.05|15.89|70
1731942340000|2024-11-18 15:05:40|||||||||1
1731942350000|2024-11-18 15:05:50|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|5
1731942360000|2024-11-18 15:06:00|16.1|15.94|16.05|15.89|16.1|15.94|16.05|15.89|35
1731942370000|2024-11-18 15:06:10|||||||||5
1731942380000|2024-11-18 15:06:20|||||||||11
1731942390000|2024-11-18 15:06:30|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|33
1731942400000|2024-11-18 15:06:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|35
1731942410000|2024-11-18 15:06:50|||||||||6
1731942420000|2024-11-18 15:07:00|||||||||1
1731942430000|2024-11-18 15:07:10|||||||||3
1731942440000|2024-11-18 15:07:20|||||||||2
1731942450000|2024-11-18 15:07:30|||||||||6
1731942460000|2024-11-18 15:07:40|||||||||2
1731942470000|2024-11-18 15:07:50|||||||||2
1731942480000|2024-11-18 15:08:00|||||||||3
1731942490000|2024-11-18 15:08:10|16|15.84|16|15.84|16|15.84|16|15.84|15
1731942500000|2024-11-18 15:08:20|||||||||4
1731942520000|2024-11-18 15:08:40|||||||||1
1731942530000|2024-11-18 15:08:50|||||||||8
1731942540000|2024-11-18 15:09:00|||||||||4
1731942550000|2024-11-18 15:09:10|16.05|15.89|16|15.84|16.05|15.89|16|15.84|56
1731942560000|2024-11-18 15:09:20|16.05|15.89|16|15.84|16.05|15.89|16|15.84|21
1731942570000|2024-11-18 15:09:30|16.03|15.87|16.05|15.89|16.05|15.89|16|15.84|6
1731942580000|2024-11-18 15:09:40|16.03|15.87|16|15.84|16.03|15.87|16|15.84|3
1731942590000|2024-11-18 15:09:50|||||||||2
1731942600000|2024-11-18 15:10:00|||||||||13
1731942610000|2024-11-18 15:10:10|||||||||1
1731942620000|2024-11-18 15:10:20|||||||||7
1731942630000|2024-11-18 15:10:30|||||||||6
1731942640000|2024-11-18 15:10:40|||||||||13
1731942650000|2024-11-18 15:10:50|||||||||8
1731942660000|2024-11-18 15:11:00|||||||||6
1731942670000|2024-11-18 15:11:10|16.05|15.89|16|15.84|16.05|15.89|16|15.84|112
1731942680000|2024-11-18 15:11:20|16.05|15.89|16.05|15.89|16.05|15.89|16.03|15.87|18
1731942690000|2024-11-18 15:11:30|16|15.84|16|15.84|16.05|15.89|16|15.84|44
1731942700000|2024-11-18 15:11:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|29
1731942710000|2024-11-18 15:11:50|||||||||5
1731942720000|2024-11-18 15:12:00|||||||||1
1731942730000|2024-11-18 15:12:10|16|15.84|16.05|15.89|16.05|15.89|16|15.84|18
1731942740000|2024-11-18 15:12:20|16|15.84|16|15.84|16|15.84|16|15.84|9
1731942750000|2024-11-18 15:12:30|||||||||7
1731942760000|2024-11-18 15:12:40|||||||||6
1731942770000|2024-11-18 15:12:50|||||||||10
1731942780000|2024-11-18 15:13:00|||||||||84
1731942790000|2024-11-18 15:13:10|||||||||11
1731942800000|2024-11-18 15:13:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|3
1731942810000|2024-11-18 15:13:30|||||||||5
1731942820000|2024-11-18 15:13:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|37
1731942830000|2024-11-18 15:13:50|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|18
1731942840000|2024-11-18 15:14:00|||||||||7
1731942850000|2024-11-18 15:14:10|||||||||1
1731942860000|2024-11-18 15:14:20|||||||||2
1731942870000|2024-11-18 15:14:30|||||||||34
1731942880000|2024-11-18 15:14:40|16|15.84|16.05|15.89|16.05|15.89|16|15.84|60
1731942890000|2024-11-18 15:14:50|||||||||24
1731942900000|2024-11-18 15:15:00|||||||||37
1731942920000|2024-11-18 15:15:20|16|15.84|16|15.84|16|15.84|16|15.84|13
1731942930000|2024-11-18 15:15:30|||||||||23
1731942940000|2024-11-18 15:15:40|||||||||17
1731942950000|2024-11-18 15:15:50|||||||||11
1731942960000|2024-11-18 15:16:00|||||||||12
1731942970000|2024-11-18 15:16:10|||||||||34
1731942980000|2024-11-18 15:16:20|||||||||20
1731942990000|2024-11-18 15:16:30|||||||||7
1731943000000|2024-11-18 15:16:40|||||||||21
1731943010000|2024-11-18 15:16:50|||||||||16
1731943020000|2024-11-18 15:17:00|||||||||16
1731943030000|2024-11-18 15:17:10|||||||||4
1731943040000|2024-11-18 15:17:20|||||||||17
1731943050000|2024-11-18 15:17:30|||||||||6
1731943060000|2024-11-18 15:17:40|||||||||48
1731943070000|2024-11-18 15:17:50|||||||||28
1731943080000|2024-11-18 15:18:00|||||||||8
1731943090000|2024-11-18 15:18:10|||||||||90
1731943100000|2024-11-18 15:18:20|||||||||8
1731943110000|2024-11-18 15:18:30|||||||||22
1731943120000|2024-11-18 15:18:40|||||||||2
1731943130000|2024-11-18 15:18:50|||||||||17
1731943140000|2024-11-18 15:19:00|||||||||8
1731943150000|2024-11-18 15:19:10|||||||||14
1731943160000|2024-11-18 15:19:20|||||||||9
1731943170000|2024-11-18 15:19:30|||||||||37
1731943180000|2024-11-18 15:19:40|||||||||13
1731943190000|2024-11-18 15:19:50|||||||||10
1731943200000|2024-11-18 15:20:00|||||||||11
1731943210000|2024-11-18 15:20:10|||||||||16
1731943220000|2024-11-18 15:20:20|||||||||5
1731943230000|2024-11-18 15:20:30|||||||||112
1731943240000|2024-11-18 15:20:40|||||||||20
1731943250000|2024-11-18 15:20:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|58
1731943260000|2024-11-18 15:21:00|||||||||10
1731943270000|2024-11-18 15:21:10|||||||||15
1731943280000|2024-11-18 15:21:20|||||||||7
1731943290000|2024-11-18 15:21:30|16|15.84|16|15.84|16|15.84|16|15.84|170
1731943300000|2024-11-18 15:21:40|||||||||5
1731943310000|2024-11-18 15:21:50|||||||||4
1731943320000|2024-11-18 15:22:00|||||||||24
1731943330000|2024-11-18 15:22:10|||||||||27
1731943340000|2024-11-18 15:22:20|||||||||2
1731943350000|2024-11-18 15:22:30|||||||||22
1731943360000|2024-11-18 15:22:40|||||||||1
1731943370000|2024-11-18 15:22:50|||||||||6
1731943380000|2024-11-18 15:23:00|||||||||15
1731943390000|2024-11-18 15:23:10|||||||||3
1731943400000|2024-11-18 15:23:20|||||||||2
1731943410000|2024-11-18 15:23:30|||||||||52
1731943420000|2024-11-18 15:23:40|||||||||41
1731943430000|2024-11-18 15:23:50|||||||||6
1731943440000|2024-11-18 15:24:00|||||||||5
1731943450000|2024-11-18 15:24:10|||||||||4
1731943460000|2024-11-18 15:24:20|||||||||1
1731943470000|2024-11-18 15:24:30|||||||||26
1731943480000|2024-11-18 15:24:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|92
1731943490000|2024-11-18 15:24:50|||||||||8
1731943500000|2024-11-18 15:25:00|||||||||7
1731943510000|2024-11-18 15:25:10|||||||||9
1731943520000|2024-11-18 15:25:20|||||||||3
1731943530000|2024-11-18 15:25:30|||||||||11
1731943540000|2024-11-18 15:25:40|||||||||4
1731943550000|2024-11-18 15:25:50|||||||||9
1731943560000|2024-11-18 15:26:00|||||||||12
1731943570000|2024-11-18 15:26:10|||||||||15
1731943580000|2024-11-18 15:26:20|||||||||1
1731943590000|2024-11-18 15:26:30|||||||||58
1731943600000|2024-11-18 15:26:40|||||||||6
1731943610000|2024-11-18 15:26:50|||||||||4
1731943620000|2024-11-18 15:27:00|||||||||10
1731943630000|2024-11-18 15:27:10|||||||||16
1731943640000|2024-11-18 15:27:20|||||||||26
1731943650000|2024-11-18 15:27:30|||||||||12
1731943660000|2024-11-18 15:27:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|5
1731943670000|2024-11-18 15:27:50|||||||||16
1731943680000|2024-11-18 15:28:00|||||||||17
1731943690000|2024-11-18 15:28:10|||||||||4
1731943700000|2024-11-18 15:28:20|||||||||2
1731943710000|2024-11-18 15:28:30|||||||||19
1731943720000|2024-11-18 15:28:40|||||||||2
1731943730000|2024-11-18 15:28:50|||||||||25
1731943740000|2024-11-18 15:29:00|||||||||17
1731943750000|2024-11-18 15:29:10|||||||||2
1731943760000|2024-11-18 15:29:20|||||||||13
1731943770000|2024-11-18 15:29:30|||||||||35
1731943780000|2024-11-18 15:29:40|||||||||12
1731943790000|2024-11-18 15:29:50|||||||||8
1731943800000|2024-11-18 15:30:00|||||||||6
1731943810000|2024-11-18 15:30:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|8
1731943820000|2024-11-18 15:30:20|||||||||3
1731943830000|2024-11-18 15:30:30|||||||||5
1731943840000|2024-11-18 15:30:40|||||||||1
1731943850000|2024-11-18 15:30:50|||||||||6
1731943860000|2024-11-18 15:31:00|||||||||9
1731943870000|2024-11-18 15:31:10|||||||||31
1731943880000|2024-11-18 15:31:20|||||||||1
1731943890000|2024-11-18 15:31:30|||||||||4
1731943900000|2024-11-18 15:31:40|||||||||18
1731943910000|2024-11-18 15:31:50|||||||||7
1731943920000|2024-11-18 15:32:00|||||||||3
1731943930000|2024-11-18 15:32:10|||||||||8
1731943940000|2024-11-18 15:32:20|||||||||23
1731943950000|2024-11-18 15:32:30|||||||||7
1731943960000|2024-11-18 15:32:40|||||||||6
1731943970000|2024-11-18 15:32:50|||||||||5
1731943980000|2024-11-18 15:33:00|||||||||13
1731943990000|2024-11-18 15:33:10|||||||||4
1731944000000|2024-11-18 15:33:20|||||||||11
1731944010000|2024-11-18 15:33:30|||||||||7
1731944020000|2024-11-18 15:33:40|||||||||4
1731944030000|2024-11-18 15:33:50|||||||||8
1731944040000|2024-11-18 15:34:00|||||||||3
1731944050000|2024-11-18 15:34:10|||||||||9
1731944060000|2024-11-18 15:34:20|||||||||1
1731944070000|2024-11-18 15:34:30|||||||||61
1731944080000|2024-11-18 15:34:40|||||||||16
1731944090000|2024-11-18 15:34:50|||||||||16
1731944100000|2024-11-18 15:35:00|||||||||27
1731944110000|2024-11-18 15:35:10|||||||||6
1731944120000|2024-11-18 15:35:20|||||||||4
1731944130000|2024-11-18 15:35:30|||||||||1
1731944140000|2024-11-18 15:35:40|15.9|15.74|15.9|15.74|15.9|15.74|15.85|15.69|105
1731944150000|2024-11-18 15:35:50|||||||||24
1731944160000|2024-11-18 15:36:00|||||||||31
1731944170000|2024-11-18 15:36:10|||||||||6
1731944180000|2024-11-18 15:36:20|||||||||2
1731944200000|2024-11-18 15:36:40|||||||||1
1731944210000|2024-11-18 15:36:50|||||||||4
1731944220000|2024-11-18 15:37:00|||||||||73
1731944230000|2024-11-18 15:37:10|||||||||22
1731944240000|2024-11-18 15:37:20|||||||||1
1731944250000|2024-11-18 15:37:30|||||||||2
1731944260000|2024-11-18 15:37:40|||||||||2
1731944270000|2024-11-18 15:37:50|||||||||6
1731944280000|2024-11-18 15:38:00|||||||||3
1731944290000|2024-11-18 15:38:10|||||||||1
1731944300000|2024-11-18 15:38:20|||||||||5
1731944310000|2024-11-18 15:38:30|||||||||4
1731944320000|2024-11-18 15:38:40|||||||||6
1731944330000|2024-11-18 15:38:50|||||||||4
1731944340000|2024-11-18 15:39:00|||||||||7
1731944350000|2024-11-18 15:39:10|||||||||4
1731944360000|2024-11-18 15:39:20|||||||||7
1731944370000|2024-11-18 15:39:30|||||||||2
1731944380000|2024-11-18 15:39:40|||||||||12
1731944390000|2024-11-18 15:39:50|||||||||8
1731944400000|2024-11-18 15:40:00|||||||||6
1731944410000|2024-11-18 15:40:10|||||||||3
1731944420000|2024-11-18 15:40:20|||||||||8
1731944430000|2024-11-18 15:40:30|||||||||4
1731944440000|2024-11-18 15:40:40|||||||||14
1731944450000|2024-11-18 15:40:50|||||||||19
1731944460000|2024-11-18 15:41:00|||||||||1
1731944470000|2024-11-18 15:41:10|||||||||2
1731944480000|2024-11-18 15:41:20|||||||||6
1731944490000|2024-11-18 15:41:30|||||||||1
1731944500000|2024-11-18 15:41:40|||||||||6
1731944510000|2024-11-18 15:41:50|||||||||4
1731944520000|2024-11-18 15:42:00|||||||||3
1731944530000|2024-11-18 15:42:10|||||||||1
1731944540000|2024-11-18 15:42:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|36
1731944550000|2024-11-18 15:42:30|||||||||1
1731944560000|2024-11-18 15:42:40|||||||||3
1731944570000|2024-11-18 15:42:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|32
1731944580000|2024-11-18 15:43:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|15
1731944590000|2024-11-18 15:43:10|||||||||2
1731944600000|2024-11-18 15:43:20|||||||||17
1731944620000|2024-11-18 15:43:40|||||||||2
1731944630000|2024-11-18 15:43:50|||||||||3
1731944640000|2024-11-18 15:44:00|||||||||2
1731944660000|2024-11-18 15:44:20|||||||||7
1731944670000|2024-11-18 15:44:30|||||||||7
1731944680000|2024-11-18 15:44:40|||||||||13
1731944690000|2024-11-18 15:44:50|||||||||8
1731944700000|2024-11-18 15:45:00|||||||||5
1731944710000|2024-11-18 15:45:10|||||||||2
1731944720000|2024-11-18 15:45:20|||||||||5
1731944740000|2024-11-18 15:45:40|||||||||3
1731944750000|2024-11-18 15:45:50|||||||||6
1731944760000|2024-11-18 15:46:00|||||||||4
1731944770000|2024-11-18 15:46:10|||||||||1
1731944780000|2024-11-18 15:46:20|||||||||8
1731944790000|2024-11-18 15:46:30|||||||||7
1731944810000|2024-11-18 15:46:50|||||||||4
1731944830000|2024-11-18 15:47:10|||||||||2
1731944840000|2024-11-18 15:47:20|||||||||4
1731944850000|2024-11-18 15:47:30|||||||||4
1731944870000|2024-11-18 15:47:50|||||||||4
1731944880000|2024-11-18 15:48:00|||||||||3
1731944890000|2024-11-18 15:48:10|||||||||1
1731944900000|2024-11-18 15:48:20|||||||||7
1731944910000|2024-11-18 15:48:30|||||||||7
1731944920000|2024-11-18 15:48:40|||||||||5
1731944930000|2024-11-18 15:48:50|||||||||1
1731944940000|2024-11-18 15:49:00|||||||||3
1731944950000|2024-11-18 15:49:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|150
1731944960000|2024-11-18 15:49:20|||||||||9
1731944970000|2024-11-18 15:49:30|||||||||3
1731944990000|2024-11-18 15:49:50|||||||||4
1731945000000|2024-11-18 15:50:00|||||||||24
1731945010000|2024-11-18 15:50:10|||||||||7
1731945030000|2024-11-18 15:50:30|||||||||12
1731945050000|2024-11-18 15:50:50|||||||||9
1731945060000|2024-11-18 15:51:00|15.83|15.67|15.8|15.64|15.83|15.67|15.8|15.64|245
1731945070000|2024-11-18 15:51:10|||||||||3
1731945080000|2024-11-18 15:51:20|||||||||9
1731945090000|2024-11-18 15:51:30|||||||||4
1731945100000|2024-11-18 15:51:40|||||||||4
1731945110000|2024-11-18 15:51:50|||||||||4
1731945120000|2024-11-18 15:52:00|||||||||21
1731945130000|2024-11-18 15:52:10|||||||||3
1731945140000|2024-11-18 15:52:20|||||||||4
1731945150000|2024-11-18 15:52:30|||||||||9
1731945160000|2024-11-18 15:52:40|||||||||7
1731945170000|2024-11-18 15:52:50|||||||||7
1731945180000|2024-11-18 15:53:00|||||||||12
1731945190000|2024-11-18 15:53:10|||||||||28
1731945200000|2024-11-18 15:53:20|||||||||5
1731945210000|2024-11-18 15:53:30|||||||||9
1731945220000|2024-11-18 15:53:40|||||||||36
1731945230000|2024-11-18 15:53:50|||||||||16
1731945240000|2024-11-18 15:54:00|||||||||3
1731945250000|2024-11-18 15:54:10|||||||||5
1731945260000|2024-11-18 15:54:20|||||||||10
1731945270000|2024-11-18 15:54:30|||||||||8
1731945280000|2024-11-18 15:54:40|||||||||7
1731945290000|2024-11-18 15:54:50|||||||||8
1731945300000|2024-11-18 15:55:00|||||||||4
1731945310000|2024-11-18 15:55:10|||||||||2
1731945320000|2024-11-18 15:55:20|||||||||12
1731945330000|2024-11-18 15:55:30|||||||||7
1731945340000|2024-11-18 15:55:40|||||||||4
1731945350000|2024-11-18 15:55:50|||||||||3
1731945360000|2024-11-18 15:56:00|||||||||3
1731945370000|2024-11-18 15:56:10|||||||||5
1731945380000|2024-11-18 15:56:20|||||||||10
1731945390000|2024-11-18 15:56:30|15.83|15.67|15.85|15.69|15.85|15.69|15.83|15.67|21
1731945400000|2024-11-18 15:56:40|||||||||1
1731945410000|2024-11-18 15:56:50|||||||||3
1731945420000|2024-11-18 15:57:00|||||||||12
1731945430000|2024-11-18 15:57:10|||||||||3
1731945440000|2024-11-18 15:57:20|||||||||4
1731945450000|2024-11-18 15:57:30|||||||||7
1731945460000|2024-11-18 15:57:40|||||||||1
1731945470000|2024-11-18 15:57:50|||||||||9
1731945480000|2024-11-18 15:58:00|||||||||6
1731945490000|2024-11-18 15:58:10|||||||||5
1731945500000|2024-11-18 15:58:20|||||||||7
1731945510000|2024-11-18 15:58:30|||||||||6
1731945520000|2024-11-18 15:58:40|||||||||13
1731945530000|2024-11-18 15:58:50|||||||||1
1731945540000|2024-11-18 15:59:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|28
1731945550000|2024-11-18 15:59:10|||||||||6
1731945560000|2024-11-18 15:59:20|||||||||3
1731945570000|2024-11-18 15:59:30|||||||||6
1731945580000|2024-11-18 15:59:40|||||||||1
1731945590000|2024-11-18 15:59:50|||||||||13
1731945600000|2024-11-18 16:00:00|||||||||29
1731945610000|2024-11-18 16:00:10|||||||||4
1731945620000|2024-11-18 16:00:20|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|41
1731945630000|2024-11-18 16:00:30|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|36
1731945640000|2024-11-18 16:00:40|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|2
1731945650000|2024-11-18 16:00:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|42
1731945660000|2024-11-18 16:01:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|55
1731945670000|2024-11-18 16:01:10|||||||||3
1731945690000|2024-11-18 16:01:30|||||||||2
1731945700000|2024-11-18 16:01:40|||||||||4
1731945720000|2024-11-18 16:02:00|||||||||7
1731945730000|2024-11-18 16:02:10|||||||||2
1731945740000|2024-11-18 16:02:20|||||||||5
1731945750000|2024-11-18 16:02:30|||||||||4
1731945760000|2024-11-18 16:02:40|||||||||25
1731945770000|2024-11-18 16:02:50|||||||||3
1731945780000|2024-11-18 16:03:00|||||||||4
1731945790000|2024-11-18 16:03:10|||||||||2
1731945800000|2024-11-18 16:03:20|||||||||3
1731945810000|2024-11-18 16:03:30|||||||||6
1731945820000|2024-11-18 16:03:40|||||||||33
1731945830000|2024-11-18 16:03:50|||||||||17
1731945840000|2024-11-18 16:04:00|||||||||4
1731945850000|2024-11-18 16:04:10|||||||||3
1731945860000|2024-11-18 16:04:20|||||||||2
1731945870000|2024-11-18 16:04:30|||||||||4
1731945880000|2024-11-18 16:04:40|||||||||6
1731945890000|2024-11-18 16:04:50|||||||||5
1731945900000|2024-11-18 16:05:00|||||||||3
1731945910000|2024-11-18 16:05:10|||||||||1
1731945920000|2024-11-18 16:05:20|||||||||3
1731945930000|2024-11-18 16:05:30|||||||||1
1731945940000|2024-11-18 16:05:40|||||||||8
1731945950000|2024-11-18 16:05:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|275
1731945960000|2024-11-18 16:06:00|||||||||3
1731945970000|2024-11-18 16:06:10|||||||||1
1731945980000|2024-11-18 16:06:20|||||||||1
1731945990000|2024-11-18 16:06:30|||||||||1
1731946000000|2024-11-18 16:06:40|||||||||4
1731946010000|2024-11-18 16:06:50|||||||||1
1731946030000|2024-11-18 16:07:10|||||||||4
1731946040000|2024-11-18 16:07:20|||||||||110
1731946050000|2024-11-18 16:07:30|||||||||1
1731946060000|2024-11-18 16:07:40|||||||||4
1731946070000|2024-11-18 16:07:50|||||||||3
1731946080000|2024-11-18 16:08:00|||||||||4
1731946090000|2024-11-18 16:08:10|||||||||10
1731946100000|2024-11-18 16:08:20|||||||||2
1731946110000|2024-11-18 16:08:30|||||||||1
1731946120000|2024-11-18 16:08:40|||||||||11
1731946130000|2024-11-18 16:08:50|||||||||15
1731946140000|2024-11-18 16:09:00|||||||||4
1731946150000|2024-11-18 16:09:10|||||||||32
1731946160000|2024-11-18 16:09:20|||||||||11
1731946170000|2024-11-18 16:09:30|||||||||1
1731946180000|2024-11-18 16:09:40|||||||||16
1731946190000|2024-11-18 16:09:50|||||||||24
1731946200000|2024-11-18 16:10:00|||||||||3
1731946210000|2024-11-18 16:10:10|||||||||13
1731946220000|2024-11-18 16:10:20|||||||||15
1731946230000|2024-11-18 16:10:30|||||||||48
1731946250000|2024-11-18 16:10:50|||||||||5
1731946260000|2024-11-18 16:11:00|||||||||6
1731946270000|2024-11-18 16:11:10|||||||||16
1731946280000|2024-11-18 16:11:20|||||||||4
1731946290000|2024-11-18 16:11:30|||||||||2
1731946300000|2024-11-18 16:11:40|||||||||13
1731946310000|2024-11-18 16:11:50|||||||||55
1731946320000|2024-11-18 16:12:00|||||||||18
1731946330000|2024-11-18 16:12:10|||||||||1
1731946340000|2024-11-18 16:12:20|||||||||46
1731946350000|2024-11-18 16:12:30|||||||||19
1731946360000|2024-11-18 16:12:40|||||||||2
1731946370000|2024-11-18 16:12:50|||||||||15
1731946380000|2024-11-18 16:13:00|||||||||79
1731946390000|2024-11-18 16:13:10|||||||||15
1731946400000|2024-11-18 16:13:20|||||||||3
1731946410000|2024-11-18 16:13:30|||||||||3
1731946420000|2024-11-18 16:13:40|||||||||10
1731946430000|2024-11-18 16:13:50|||||||||8
1731946440000|2024-11-18 16:14:00|||||||||4
1731946450000|2024-11-18 16:14:10|||||||||10
1731946460000|2024-11-18 16:14:20|||||||||6
1731946470000|2024-11-18 16:14:30|||||||||20
1731946480000|2024-11-18 16:14:40|||||||||4
1731946490000|2024-11-18 16:14:50|||||||||21
1731946500000|2024-11-18 16:15:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|38
1731946510000|2024-11-18 16:15:10|||||||||6
1731946530000|2024-11-18 16:15:30|||||||||1
1731946540000|2024-11-18 16:15:40|||||||||8
1731946550000|2024-11-18 16:15:50|||||||||1
1731946560000|2024-11-18 16:16:00|||||||||4
1731946570000|2024-11-18 16:16:10|||||||||14
1731946580000|2024-11-18 16:16:20|||||||||3
1731946590000|2024-11-18 16:16:30|||||||||2
1731946600000|2024-11-18 16:16:40|||||||||12
1731946610000|2024-11-18 16:16:50|||||||||14
1731946620000|2024-11-18 16:17:00|||||||||1
1731946630000|2024-11-18 16:17:10|||||||||2
1731946640000|2024-11-18 16:17:20|||||||||1
1731946650000|2024-11-18 16:17:30|||||||||17
1731946660000|2024-11-18 16:17:40|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|8
1731946670000|2024-11-18 16:17:50|||||||||4
1731946680000|2024-11-18 16:18:00|||||||||2
1731946690000|2024-11-18 16:18:10|||||||||1
1731946700000|2024-11-18 16:18:20|||||||||23
1731946720000|2024-11-18 16:18:40|||||||||47
1731946730000|2024-11-18 16:18:50|||||||||2
1731946740000|2024-11-18 16:19:00|||||||||11
1731946750000|2024-11-18 16:19:10|||||||||17
1731946760000|2024-11-18 16:19:20|||||||||3
1731946770000|2024-11-18 16:19:30|||||||||2
1731946780000|2024-11-18 16:19:40|||||||||4
1731946790000|2024-11-18 16:19:50|||||||||6
1731946800000|2024-11-18 16:20:00|||||||||10
1731946810000|2024-11-18 16:20:10|||||||||4
1731946820000|2024-11-18 16:20:20|||||||||2
1731946830000|2024-11-18 16:20:30|15.85|15.69|15.85|15.69|15.85|15.69|15.8|15.64|172
1731946840000|2024-11-18 16:20:40|||||||||9
1731946860000|2024-11-18 16:21:00|||||||||12
1731946870000|2024-11-18 16:21:10|||||||||1
1731946880000|2024-11-18 16:21:20|||||||||11
1731946890000|2024-11-18 16:21:30|||||||||1
1731946900000|2024-11-18 16:21:40|||||||||7
1731946910000|2024-11-18 16:21:50|||||||||2
1731946920000|2024-11-18 16:22:00|||||||||10
1731946930000|2024-11-18 16:22:10|||||||||56
1731946940000|2024-11-18 16:22:20|||||||||1
1731946960000|2024-11-18 16:22:40|||||||||3
1731946970000|2024-11-18 16:22:50|||||||||8
1731946990000|2024-11-18 16:23:10|||||||||11
1731947000000|2024-11-18 16:23:20|||||||||6
1731947010000|2024-11-18 16:23:30|||||||||9
1731947020000|2024-11-18 16:23:40|||||||||10
1731947030000|2024-11-18 16:23:50|||||||||18
1731947040000|2024-11-18 16:24:00|||||||||4
1731947050000|2024-11-18 16:24:10|||||||||9
1731947060000|2024-11-18 16:24:20|||||||||17
1731947070000|2024-11-18 16:24:30|||||||||3
1731947080000|2024-11-18 16:24:40|||||||||9
1731947090000|2024-11-18 16:24:50|||||||||1
1731947100000|2024-11-18 16:25:00|||||||||30
1731947120000|2024-11-18 16:25:20|||||||||4
1731947140000|2024-11-18 16:25:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|207
1731947150000|2024-11-18 16:25:50|||||||||10
1731947170000|2024-11-18 16:26:10|||||||||5
1731947180000|2024-11-18 16:26:20|||||||||4
1731947190000|2024-11-18 16:26:30|||||||||5
1731947200000|2024-11-18 16:26:40|||||||||1
1731947210000|2024-11-18 16:26:50|||||||||13
1731947220000|2024-11-18 16:27:00|||||||||24
1731947240000|2024-11-18 16:27:20|||||||||8
1731947260000|2024-11-18 16:27:40|||||||||30
1731947270000|2024-11-18 16:27:50|||||||||6
1731947280000|2024-11-18 16:28:00|||||||||3
1731947290000|2024-11-18 16:28:10|||||||||2
1731947300000|2024-11-18 16:28:20|||||||||4
1731947310000|2024-11-18 16:28:30|||||||||8
1731947320000|2024-11-18 16:28:40|||||||||3
1731947330000|2024-11-18 16:28:50|||||||||4
1731947340000|2024-11-18 16:29:00|||||||||9
1731947350000|2024-11-18 16:29:10|||||||||5
1731947360000|2024-11-18 16:29:20|||||||||2
1731947370000|2024-11-18 16:29:30|||||||||4
1731947380000|2024-11-18 16:29:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|49
1731947390000|2024-11-18 16:29:50|||||||||6
1731947410000|2024-11-18 16:30:10|||||||||3
1731947430000|2024-11-18 16:30:30|||||||||1
1731947450000|2024-11-18 16:30:50|||||||||3
1731947460000|2024-11-18 16:31:00|||||||||4
1731947470000|2024-11-18 16:31:10|||||||||4
1731947480000|2024-11-18 16:31:20|||||||||1
1731947490000|2024-11-18 16:31:30|||||||||2
1731947500000|2024-11-18 16:31:40|||||||||1
1731947510000|2024-11-18 16:31:50|||||||||1
1731947520000|2024-11-18 16:32:00|||||||||5
1731947530000|2024-11-18 16:32:10|||||||||21
1731947540000|2024-11-18 16:32:20|||||||||16
1731947550000|2024-11-18 16:32:30|||||||||2
1731947560000|2024-11-18 16:32:40|||||||||6
1731947570000|2024-11-18 16:32:50|||||||||8
1731947580000|2024-11-18 16:33:00|||||||||1
1731947590000|2024-11-18 16:33:10|||||||||5
1731947600000|2024-11-18 16:33:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|25
1731947610000|2024-11-18 16:33:30|||||||||1
1731947620000|2024-11-18 16:33:40|||||||||1
1731947630000|2024-11-18 16:33:50|||||||||4
1731947650000|2024-11-18 16:34:10|||||||||4
1731947670000|2024-11-18 16:34:30|||||||||1
1731947680000|2024-11-18 16:34:40|||||||||5
1731947690000|2024-11-18 16:34:50|||||||||11
1731947700000|2024-11-18 16:35:00|||||||||3
1731947710000|2024-11-18 16:35:10|||||||||1
1731947720000|2024-11-18 16:35:20|||||||||2
1731947730000|2024-11-18 16:35:30|||||||||4
1731947740000|2024-11-18 16:35:40|||||||||3
1731947750000|2024-11-18 16:35:50|||||||||4
1731947760000|2024-11-18 16:36:00|||||||||5
1731947780000|2024-11-18 16:36:20|||||||||2
1731947790000|2024-11-18 16:36:30|||||||||4
1731947800000|2024-11-18 16:36:40|||||||||1
1731947810000|2024-11-18 16:36:50|||||||||3
1731947830000|2024-11-18 16:37:10|||||||||2
1731947840000|2024-11-18 16:37:20|||||||||2
1731947850000|2024-11-18 16:37:30|||||||||3
1731947860000|2024-11-18 16:37:40|||||||||5
1731947870000|2024-11-18 16:37:50|||||||||16
1731947880000|2024-11-18 16:38:00|||||||||5
1731947890000|2024-11-18 16:38:10|||||||||2
1731947900000|2024-11-18 16:38:20|||||||||3
1731947920000|2024-11-18 16:38:40|||||||||3
1731947930000|2024-11-18 16:38:50|||||||||6
1731947940000|2024-11-18 16:39:00|||||||||12
1731947950000|2024-11-18 16:39:10|||||||||2
1731947960000|2024-11-18 16:39:20|||||||||6
1731947970000|2024-11-18 16:39:30|||||||||1
1731947980000|2024-11-18 16:39:40|||||||||4
1731947990000|2024-11-18 16:39:50|||||||||3
1731948000000|2024-11-18 16:40:00|||||||||2
1731948010000|2024-11-18 16:40:10|||||||||9
1731948020000|2024-11-18 16:40:20|||||||||1
1731948030000|2024-11-18 16:40:30|||||||||14
1731948040000|2024-11-18 16:40:40|||||||||5
1731948050000|2024-11-18 16:40:50|||||||||3
1731948060000|2024-11-18 16:41:00|||||||||2
1731948070000|2024-11-18 16:41:10|||||||||21
1731948080000|2024-11-18 16:41:20|||||||||2
1731948100000|2024-11-18 16:41:40|||||||||2
1731948110000|2024-11-18 16:41:50|||||||||3
1731948120000|2024-11-18 16:42:00|||||||||1
1731948130000|2024-11-18 16:42:10|||||||||2
1731948140000|2024-11-18 16:42:20|||||||||10
1731948150000|2024-11-18 16:42:30|||||||||3
1731948160000|2024-11-18 16:42:40|||||||||2
1731948170000|2024-11-18 16:42:50|||||||||25
1731948180000|2024-11-18 16:43:00|||||||||11
1731948190000|2024-11-18 16:43:10|||||||||3
1731948200000|2024-11-18 16:43:20|||||||||2
1731948210000|2024-11-18 16:43:30|||||||||8
1731948220000|2024-11-18 16:43:40|||||||||2
1731948230000|2024-11-18 16:43:50|||||||||3
1731948240000|2024-11-18 16:44:00|||||||||1
1731948250000|2024-11-18 16:44:10|||||||||2
1731948260000|2024-11-18 16:44:20|||||||||1
1731948270000|2024-11-18 16:44:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|57
1731948280000|2024-11-18 16:44:40|||||||||1
1731948290000|2024-11-18 16:44:50|||||||||5
1731948300000|2024-11-18 16:45:00|||||||||3
1731948310000|2024-11-18 16:45:10|||||||||3
1731948320000|2024-11-18 16:45:20|||||||||3
1731948330000|2024-11-18 16:45:30|||||||||6
1731948340000|2024-11-18 16:45:40|||||||||9
1731948350000|2024-11-18 16:45:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|118
1731948360000|2024-11-18 16:46:00|||||||||1
1731948390000|2024-11-18 16:46:30|||||||||1
1731948410000|2024-11-18 16:46:50|||||||||9
1731948420000|2024-11-18 16:47:00|||||||||3
1731948440000|2024-11-18 16:47:20|||||||||6
1731948450000|2024-11-18 16:47:30|||||||||2
1731948470000|2024-11-18 16:47:50|||||||||1
1731948480000|2024-11-18 16:48:00|||||||||3
1731948490000|2024-11-18 16:48:10|||||||||9
1731948500000|2024-11-18 16:48:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|214
1731948510000|2024-11-18 16:48:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|16
1731948520000|2024-11-18 16:48:40|||||||||18
1731948530000|2024-11-18 16:48:50|||||||||3
1731948560000|2024-11-18 16:49:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|67
1731948570000|2024-11-18 16:49:30|15.9|15.74|15.9|15.74|15.95|15.79|15.9|15.74|15
1731948580000|2024-11-18 16:49:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|40
1731948600000|2024-11-18 16:50:00|||||||||2
1731948610000|2024-11-18 16:50:10|||||||||3
1731948620000|2024-11-18 16:50:20|||||||||119
1731948630000|2024-11-18 16:50:30|16|15.84|16|15.84|16|15.84|16|15.84|48
1731948640000|2024-11-18 16:50:40|15.95|15.79|15.95|15.79|16|15.84|15.95|15.79|115
1731948650000|2024-11-18 16:50:50|||||||||38
1731948660000|2024-11-18 16:51:00|16|15.84|16|15.84|16|15.84|16|15.84|45
1731948680000|2024-11-18 16:51:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|22
1731948690000|2024-11-18 16:51:30|||||||||1
1731948700000|2024-11-18 16:51:40|||||||||1
1731948710000|2024-11-18 16:51:50|16|15.84|16|15.84|16|15.84|16|15.84|4
1731948720000|2024-11-18 16:52:00|||||||||2
1731948730000|2024-11-18 16:52:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|147
1731948740000|2024-11-18 16:52:20|||||||||2
1731948760000|2024-11-18 16:52:40|16|15.84|15.95|15.79|16|15.84|15.95|15.79|47
1731948790000|2024-11-18 16:53:10|||||||||13
1731948800000|2024-11-18 16:53:20|16|15.84|15.95|15.79|16|15.84|15.95|15.79|14
1731948810000|2024-11-18 16:53:30|16|15.84|16|15.84|16|15.84|16|15.84|12
1731948820000|2024-11-18 16:53:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|21
1731948830000|2024-11-18 16:53:50|15.98|15.82|16|15.84|16|15.84|15.95|15.79|7
1731948840000|2024-11-18 16:54:00|||||||||54
1731948850000|2024-11-18 16:54:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|3
1731948860000|2024-11-18 16:54:20|||||||||3
1731948870000|2024-11-18 16:54:30|||||||||7
1731948880000|2024-11-18 16:54:40|||||||||1
1731948900000|2024-11-18 16:55:00|||||||||42
1731948920000|2024-11-18 16:55:20|||||||||7
1731948930000|2024-11-18 16:55:30|||||||||76
1731948940000|2024-11-18 16:55:40|||||||||7
1731948950000|2024-11-18 16:55:50|16|15.84|16|15.84|16|15.84|16|15.84|4
1731948960000|2024-11-18 16:56:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|27
1731948970000|2024-11-18 16:56:10|16|15.84|16|15.84|16|15.84|16|15.84|39
1731948990000|2024-11-18 16:56:30|||||||||10
1731949030000|2024-11-18 16:57:10|||||||||1
1731949040000|2024-11-18 16:57:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|15
1731949050000|2024-11-18 16:57:30|||||||||1
1731949060000|2024-11-18 16:57:40|||||||||26
1731949080000|2024-11-18 16:58:00|||||||||3
1731949090000|2024-11-18 16:58:10|||||||||1
1731949100000|2024-11-18 16:58:20|||||||||2
1731949120000|2024-11-18 16:58:40|||||||||2
1731949140000|2024-11-18 16:59:00|||||||||1
1731949150000|2024-11-18 16:59:10|||||||||6
1731949160000|2024-11-18 16:59:20|||||||||1
1731949170000|2024-11-18 16:59:30|||||||||1
1731949180000|2024-11-18 16:59:40|||||||||1
1731949190000|2024-11-18 16:59:50|||||||||6
1731949200000|2024-11-18 17:00:00|||||||||1
1731949230000|2024-11-18 17:00:30|||||||||10
1731949240000|2024-11-18 17:00:40|||||||||2
1731949260000|2024-11-18 17:01:00|||||||||2
1731949320000|2024-11-18 17:02:00|||||||||6
1731949330000|2024-11-18 17:02:10|||||||||4
1731949350000|2024-11-18 17:02:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|333
1731949370000|2024-11-18 17:02:50|||||||||2
1731949380000|2024-11-18 17:03:00|||||||||2
1731949390000|2024-11-18 17:03:10|||||||||1
1731949400000|2024-11-18 17:03:20|||||||||2
1731949410000|2024-11-18 17:03:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|5
1731949420000|2024-11-18 17:03:40|||||||||1
1731949450000|2024-11-18 17:04:10|||||||||2
1731949470000|2024-11-18 17:04:30|||||||||2
1731949480000|2024-11-18 17:04:40|||||||||23
1731949490000|2024-11-18 17:04:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|115
1731949500000|2024-11-18 17:05:00|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|6
1731949510000|2024-11-18 17:05:10|||||||||1
1731949530000|2024-11-18 17:05:30|||||||||25
1731949540000|2024-11-18 17:05:40|||||||||6
1731949560000|2024-11-18 17:06:00|||||||||5
1731949570000|2024-11-18 17:06:10|||||||||2
1731949590000|2024-11-18 17:06:30|||||||||6
1731949600000|2024-11-18 17:06:40|||||||||1
1731949620000|2024-11-18 17:07:00|||||||||5
1731949630000|2024-11-18 17:07:10|||||||||2
1731949640000|2024-11-18 17:07:20|||||||||5
1731949650000|2024-11-18 17:07:30|||||||||41
1731949660000|2024-11-18 17:07:40|||||||||4
1731949670000|2024-11-18 17:07:50|||||||||4
1731949680000|2024-11-18 17:08:00|||||||||12
1731949690000|2024-11-18 17:08:10|||||||||1
1731949700000|2024-11-18 17:08:20|||||||||6
1731949710000|2024-11-18 17:08:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|68
1731949720000|2024-11-18 17:08:40|||||||||26
1731949740000|2024-11-18 17:09:00|||||||||2
1731949760000|2024-11-18 17:09:20|||||||||1
1731949770000|2024-11-18 17:09:30|||||||||2
1731949780000|2024-11-18 17:09:40|||||||||6
1731949800000|2024-11-18 17:10:00|||||||||7
1731949810000|2024-11-18 17:10:10|||||||||7
1731949830000|2024-11-18 17:10:30|||||||||1
1731949840000|2024-11-18 17:10:40|||||||||7
1731949850000|2024-11-18 17:10:50|||||||||1
1731949860000|2024-11-18 17:11:00|||||||||2
1731949870000|2024-11-18 17:11:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|33
1731949880000|2024-11-18 17:11:20|||||||||7
1731949890000|2024-11-18 17:11:30|||||||||1
1731949900000|2024-11-18 17:11:40|||||||||12
1731949910000|2024-11-18 17:11:50|||||||||17
1731949920000|2024-11-18 17:12:00|||||||||3
1731949930000|2024-11-18 17:12:10|||||||||7
1731949940000|2024-11-18 17:12:20|||||||||1
1731949950000|2024-11-18 17:12:30|||||||||1
1731949960000|2024-11-18 17:12:40|||||||||8
1731949970000|2024-11-18 17:12:50|||||||||10
1731949980000|2024-11-18 17:13:00|||||||||3
1731950000000|2024-11-18 17:13:20|||||||||2
1731950010000|2024-11-18 17:13:30|||||||||1
1731950020000|2024-11-18 17:13:40|||||||||2
1731950030000|2024-11-18 17:13:50|||||||||7
1731950040000|2024-11-18 17:14:00|||||||||9
1731950050000|2024-11-18 17:14:10|||||||||3
1731950070000|2024-11-18 17:14:30|||||||||2
1731950090000|2024-11-18 17:14:50|||||||||1
1731950100000|2024-11-18 17:15:00|||||||||2
1731950110000|2024-11-18 17:15:10|||||||||13
1731950120000|2024-11-18 17:15:20|||||||||4
1731950130000|2024-11-18 17:15:30|||||||||7
1731950150000|2024-11-18 17:15:50|||||||||4
1731950160000|2024-11-18 17:16:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|36
1731950170000|2024-11-18 17:16:10|||||||||1
1731950180000|2024-11-18 17:16:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|24
1731950190000|2024-11-18 17:16:30|||||||||2
1731950210000|2024-11-18 17:16:50|||||||||3
1731950220000|2024-11-18 17:17:00|||||||||2
1731950230000|2024-11-18 17:17:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|155
1731950240000|2024-11-18 17:17:20|||||||||14
1731950250000|2024-11-18 17:17:30|16|15.84|16|15.84|16|15.84|16|15.84|53
1731950260000|2024-11-18 17:17:40|||||||||28
1731950270000|2024-11-18 17:17:50|||||||||14
1731950280000|2024-11-18 17:18:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|10
1731950290000|2024-11-18 17:18:10|||||||||1
1731950300000|2024-11-18 17:18:20|||||||||8
1731950310000|2024-11-18 17:18:30|||||||||5
1731950320000|2024-11-18 17:18:40|||||||||5
1731950340000|2024-11-18 17:19:00|||||||||2
1731950350000|2024-11-18 17:19:10|||||||||1
1731950360000|2024-11-18 17:19:20|||||||||1
1731950370000|2024-11-18 17:19:30|||||||||6
1731950380000|2024-11-18 17:19:40|||||||||2
1731950390000|2024-11-18 17:19:50|||||||||2
1731950400000|2024-11-18 17:20:00|||||||||10
1731950410000|2024-11-18 17:20:10|||||||||2
1731950420000|2024-11-18 17:20:20|||||||||1
1731950430000|2024-11-18 17:20:30|||||||||4
1731950440000|2024-11-18 17:20:40|||||||||11
1731950450000|2024-11-18 17:20:50|||||||||11
1731950460000|2024-11-18 17:21:00|||||||||8
1731950470000|2024-11-18 17:21:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|4
1731950480000|2024-11-18 17:21:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|27
1731950490000|2024-11-18 17:21:30|||||||||2
1731950500000|2024-11-18 17:21:40|||||||||1
1731950510000|2024-11-18 17:21:50|||||||||1
1731950520000|2024-11-18 17:22:00|||||||||2
1731950530000|2024-11-18 17:22:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|5
1731950540000|2024-11-18 17:22:20|||||||||6
1731950550000|2024-11-18 17:22:30|||||||||1
1731950560000|2024-11-18 17:22:40|||||||||2
1731950570000|2024-11-18 17:22:50|||||||||2
1731950580000|2024-11-18 17:23:00|||||||||2
1731950590000|2024-11-18 17:23:10|||||||||1
1731950600000|2024-11-18 17:23:20|||||||||10
1731950610000|2024-11-18 17:23:30|||||||||1
1731950620000|2024-11-18 17:23:40|||||||||7
1731950630000|2024-11-18 17:23:50|||||||||1
1731950650000|2024-11-18 17:24:10|||||||||5
1731950660000|2024-11-18 17:24:20|||||||||2
1731950670000|2024-11-18 17:24:30|||||||||1
1731950680000|2024-11-18 17:24:40|||||||||2
1731950690000|2024-11-18 17:24:50|||||||||4
1731950700000|2024-11-18 17:25:00|||||||||2
1731950720000|2024-11-18 17:25:20|||||||||2
1731950730000|2024-11-18 17:25:30|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|92
1731950740000|2024-11-18 17:25:40|||||||||4
1731950750000|2024-11-18 17:25:50|||||||||42
1731950760000|2024-11-18 17:26:00|||||||||4
1731950770000|2024-11-18 17:26:10|||||||||3
1731950790000|2024-11-18 17:26:30|||||||||1
1731950810000|2024-11-18 17:26:50|||||||||22
1731950820000|2024-11-18 17:27:00|||||||||2
1731950830000|2024-11-18 17:27:10|||||||||1
1731950840000|2024-11-18 17:27:20|||||||||2
1731950850000|2024-11-18 17:27:30|||||||||1
1731950860000|2024-11-18 17:27:40|||||||||2
1731950870000|2024-11-18 17:27:50|||||||||1
1731950880000|2024-11-18 17:28:00|||||||||3
1731950890000|2024-11-18 17:28:10|||||||||4
1731950900000|2024-11-18 17:28:20|||||||||1
1731950930000|2024-11-18 17:28:50|||||||||1
1731950950000|2024-11-18 17:29:10|||||||||8
1731950960000|2024-11-18 17:29:20|||||||||3
1731950980000|2024-11-18 17:29:40|||||||||4
1731950990000|2024-11-18 17:29:50|||||||||1
1731951010000|2024-11-18 17:30:10|||||||||2
1731951020000|2024-11-18 17:30:20|||||||||4
1731951030000|2024-11-18 17:30:30|||||||||3
1731951040000|2024-11-18 17:30:40|||||||||11
1731951050000|2024-11-18 17:30:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|91
1731951060000|2024-11-18 17:31:00|||||||||4
1731951070000|2024-11-18 17:31:10|||||||||2
1731951110000|2024-11-18 17:31:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|26
1731951120000|2024-11-18 17:32:00|||||||||4
1731951130000|2024-11-18 17:32:10|||||||||7
1731951160000|2024-11-18 17:32:40|||||||||13
1731951170000|2024-11-18 17:32:50|||||||||1
1731951180000|2024-11-18 17:33:00|||||||||2
1731951190000|2024-11-18 17:33:10|||||||||2
1731951220000|2024-11-18 17:33:40|||||||||1
1731951230000|2024-11-18 17:33:50|||||||||2
1731951240000|2024-11-18 17:34:00|||||||||1
1731951250000|2024-11-18 17:34:10|||||||||2
1731951280000|2024-11-18 17:34:40|||||||||7
1731951290000|2024-11-18 17:34:50|||||||||19
1731951310000|2024-11-18 17:35:10|||||||||1
1731951320000|2024-11-18 17:35:20|||||||||1
1731951340000|2024-11-18 17:35:40|||||||||4
1731951350000|2024-11-18 17:35:50|||||||||2
1731951370000|2024-11-18 17:36:10|||||||||8
1731951380000|2024-11-18 17:36:20|||||||||2
1731951390000|2024-11-18 17:36:30|||||||||9
1731951400000|2024-11-18 17:36:40|||||||||4
1731951410000|2024-11-18 17:36:50|||||||||2
1731951420000|2024-11-18 17:37:00|||||||||2
1731951430000|2024-11-18 17:37:10|||||||||3
1731951440000|2024-11-18 17:37:20|||||||||7
1731951450000|2024-11-18 17:37:30|||||||||4
1731951460000|2024-11-18 17:37:40|||||||||1
1731951470000|2024-11-18 17:37:50|||||||||4
1731951480000|2024-11-18 17:38:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|30
1731951490000|2024-11-18 17:38:10|||||||||5
1731951500000|2024-11-18 17:38:20|||||||||4
1731951510000|2024-11-18 17:38:30|||||||||26
1731951520000|2024-11-18 17:38:40|||||||||3
1731951530000|2024-11-18 17:38:50|||||||||1
1731951540000|2024-11-18 17:39:00|||||||||2
1731951550000|2024-11-18 17:39:10|||||||||7
1731951560000|2024-11-18 17:39:20|||||||||20
1731951570000|2024-11-18 17:39:30|||||||||4
1731951580000|2024-11-18 17:39:40|||||||||12
1731951590000|2024-11-18 17:39:50|||||||||3
1731951600000|2024-11-18 17:40:00|||||||||3
1731951610000|2024-11-18 17:40:10|||||||||15
1731951620000|2024-11-18 17:40:20|||||||||11
1731951630000|2024-11-18 17:40:30|||||||||2
1731951640000|2024-11-18 17:40:40|||||||||1
1731951680000|2024-11-18 17:41:20|||||||||2
1731951690000|2024-11-18 17:41:30|||||||||1
1731951700000|2024-11-18 17:41:40|||||||||10
1731951710000|2024-11-18 17:41:50|||||||||4
1731951720000|2024-11-18 17:42:00|||||||||2
1731951730000|2024-11-18 17:42:10|||||||||17
1731951740000|2024-11-18 17:42:20|||||||||26
1731951750000|2024-11-18 17:42:30|15.8|15.64|15.85|15.69|15.85|15.69|15.8|15.64|26
1731951760000|2024-11-18 17:42:40|||||||||17
1731951770000|2024-11-18 17:42:50|||||||||10
1731951780000|2024-11-18 17:43:00|||||||||129
1731951800000|2024-11-18 17:43:20|||||||||6
1731951810000|2024-11-18 17:43:30|||||||||2
1731951820000|2024-11-18 17:43:40|15.83|15.67|15.8|15.64|15.83|15.67|15.8|15.64|8
1731951830000|2024-11-18 17:43:50|||||||||7
1731951840000|2024-11-18 17:44:00|||||||||4
1731951850000|2024-11-18 17:44:10|||||||||7
1731951860000|2024-11-18 17:44:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|58
1731951880000|2024-11-18 17:44:40|15.86|15.7|15.86|15.7|15.86|15.7|15.85|15.69|8
1731951890000|2024-11-18 17:44:50|||||||||29
1731951900000|2024-11-18 17:45:00|15.91|15.75|15.91|15.75|15.91|15.75|15.86|15.7|95
1731951910000|2024-11-18 17:45:10|15.9|15.74|15.86|15.7|15.91|15.75|15.86|15.7|42
1731951920000|2024-11-18 17:45:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|7
1731951930000|2024-11-18 17:45:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|20
1731951940000|2024-11-18 17:45:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|37
1731951950000|2024-11-18 17:45:50|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|77
1731951960000|2024-11-18 17:46:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|5
1731951970000|2024-11-18 17:46:10|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|34
1731951980000|2024-11-18 17:46:20|15.88|15.72|15.86|15.7|15.9|15.74|15.86|15.7|3
1731951990000|2024-11-18 17:46:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|28
1731952000000|2024-11-18 17:46:40|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|15
1731952030000|2024-11-18 17:47:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|49
1731952040000|2024-11-18 17:47:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|8
1731952050000|2024-11-18 17:47:30|||||||||17
1731952070000|2024-11-18 17:47:50|15.86|15.7|15.9|15.74|15.9|15.74|15.85|15.69|33
1731952080000|2024-11-18 17:48:00|||||||||1
1731952100000|2024-11-18 17:48:20|||||||||18
1731952110000|2024-11-18 17:48:30|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|40
1731952140000|2024-11-18 17:49:00|||||||||36
1731952150000|2024-11-18 17:49:10|||||||||11
1731952160000|2024-11-18 17:49:20|||||||||3
1731952190000|2024-11-18 17:49:50|||||||||12
1731952200000|2024-11-18 17:50:00|||||||||3
1731952210000|2024-11-18 17:50:10|||||||||1
1731952220000|2024-11-18 17:50:20|||||||||10
1731952230000|2024-11-18 17:50:30|||||||||8
1731952260000|2024-11-18 17:51:00|||||||||2
1731952270000|2024-11-18 17:51:10|||||||||1
1731952280000|2024-11-18 17:51:20|||||||||16
1731952290000|2024-11-18 17:51:30|||||||||9
1731952300000|2024-11-18 17:51:40|||||||||8
1731952310000|2024-11-18 17:51:50|||||||||10
1731952350000|2024-11-18 17:52:30|||||||||4
1731952360000|2024-11-18 17:52:40|||||||||8
1731952370000|2024-11-18 17:52:50|||||||||11
1731952380000|2024-11-18 17:53:00|||||||||3
1731952390000|2024-11-18 17:53:10|||||||||1
1731952400000|2024-11-18 17:53:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|14
1731952410000|2024-11-18 17:53:30|||||||||2
1731952420000|2024-11-18 17:53:40|||||||||60
1731952440000|2024-11-18 17:54:00|||||||||9
1731952450000|2024-11-18 17:54:10|||||||||9
1731952460000|2024-11-18 17:54:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|3
1731952470000|2024-11-18 17:54:30|||||||||7
1731952480000|2024-11-18 17:54:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|27
1731952500000|2024-11-18 17:55:00|||||||||3
1731952510000|2024-11-18 17:55:10|||||||||1
1731952520000|2024-11-18 17:55:20|||||||||3
1731952530000|2024-11-18 17:55:30|||||||||9
1731952540000|2024-11-18 17:55:40|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|9
1731952560000|2024-11-18 17:56:00|||||||||55
1731952590000|2024-11-18 17:56:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|60
1731952600000|2024-11-18 17:56:40|||||||||11
1731952610000|2024-11-18 17:56:50|||||||||1
1731952630000|2024-11-18 17:57:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|115
1731952640000|2024-11-18 17:57:20|||||||||8
1731952650000|2024-11-18 17:57:30|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|62
1731952660000|2024-11-18 17:57:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|1
1731952680000|2024-11-18 17:58:00|||||||||1
1731952710000|2024-11-18 17:58:30|||||||||2
1731952750000|2024-11-18 17:59:10|||||||||5
1731952770000|2024-11-18 17:59:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|2
1731952780000|2024-11-18 17:59:40|||||||||3
1731952790000|2024-11-18 17:59:50|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|3
1731952800000|2024-11-18 18:00:00|15.8|15.64|15.8|15.64|15.81|15.65|15.8|15.64|39
1731952810000|2024-11-18 18:00:10|||||||||5
1731952820000|2024-11-18 18:00:20|||||||||10
1731952830000|2024-11-18 18:00:30|||||||||17
1731952840000|2024-11-18 18:00:40|||||||||6
1731952860000|2024-11-18 18:01:00|||||||||1
1731952880000|2024-11-18 18:01:20|||||||||1
1731952890000|2024-11-18 18:01:30|||||||||2
1731952900000|2024-11-18 18:01:40|||||||||8
1731952910000|2024-11-18 18:01:50|||||||||6
1731952930000|2024-11-18 18:02:10|||||||||6
1731952940000|2024-11-18 18:02:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|126
1731952950000|2024-11-18 18:02:30|||||||||20
1731952960000|2024-11-18 18:02:40|||||||||7
1731952980000|2024-11-18 18:03:00|||||||||2
1731952990000|2024-11-18 18:03:10|||||||||2
1731953000000|2024-11-18 18:03:20|15.75|15.59|15.75|15.59|15.76|15.6|15.75|15.59|11
1731953010000|2024-11-18 18:03:30|||||||||4
1731953020000|2024-11-18 18:03:40|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|3
1731953030000|2024-11-18 18:03:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|26
1731953040000|2024-11-18 18:04:00|||||||||9
1731953050000|2024-11-18 18:04:10|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|21
1731953060000|2024-11-18 18:04:20|||||||||2
1731953070000|2024-11-18 18:04:30|||||||||1
1731953080000|2024-11-18 18:04:40|||||||||9
1731953090000|2024-11-18 18:04:50|||||||||2
1731953100000|2024-11-18 18:05:00|||||||||3
1731953110000|2024-11-18 18:05:10|||||||||2
1731953120000|2024-11-18 18:05:20|||||||||3
1731953140000|2024-11-18 18:05:40|||||||||4
1731953150000|2024-11-18 18:05:50|||||||||6
1731953160000|2024-11-18 18:06:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|3
1731953170000|2024-11-18 18:06:10|||||||||6
1731953180000|2024-11-18 18:06:20|||||||||2
1731953190000|2024-11-18 18:06:30|||||||||4
1731953200000|2024-11-18 18:06:40|||||||||6
1731953210000|2024-11-18 18:06:50|||||||||6
1731953220000|2024-11-18 18:07:00|||||||||1
1731953230000|2024-11-18 18:07:10|||||||||84
1731953240000|2024-11-18 18:07:20|||||||||4
1731953250000|2024-11-18 18:07:30|||||||||1
1731953260000|2024-11-18 18:07:40|||||||||2
1731953270000|2024-11-18 18:07:50|||||||||62
1731953280000|2024-11-18 18:08:00|||||||||1
1731953290000|2024-11-18 18:08:10|||||||||1
1731953300000|2024-11-18 18:08:20|15.76|15.6|15.75|15.59|15.76|15.6|15.75|15.59|15
1731953310000|2024-11-18 18:08:30|||||||||1
1731953320000|2024-11-18 18:08:40|||||||||3
1731953340000|2024-11-18 18:09:00|||||||||2
1731953360000|2024-11-18 18:09:20|||||||||2
1731953370000|2024-11-18 18:09:30|||||||||50
1731953380000|2024-11-18 18:09:40|||||||||1
1731953400000|2024-11-18 18:10:00|||||||||13
1731953410000|2024-11-18 18:10:10|||||||||3
1731953420000|2024-11-18 18:10:20|||||||||1
1731953430000|2024-11-18 18:10:30|||||||||1
1731953440000|2024-11-18 18:10:40|||||||||1
1731953450000|2024-11-18 18:10:50|||||||||4
1731953460000|2024-11-18 18:11:00|||||||||2
1731953490000|2024-11-18 18:11:30|||||||||2
1731953500000|2024-11-18 18:11:40|||||||||1
1731953510000|2024-11-18 18:11:50|||||||||4
1731953520000|2024-11-18 18:12:00|||||||||4
1731953530000|2024-11-18 18:12:10|||||||||2
1731953540000|2024-11-18 18:12:20|||||||||28
1731953550000|2024-11-18 18:12:30|||||||||1
1731953560000|2024-11-18 18:12:40|||||||||2
1731953570000|2024-11-18 18:12:50|||||||||7
1731953580000|2024-11-18 18:13:00|||||||||2
1731953590000|2024-11-18 18:13:10|||||||||1
1731953600000|2024-11-18 18:13:20|||||||||3
1731953610000|2024-11-18 18:13:30|||||||||3
1731953630000|2024-11-18 18:13:50|||||||||5
1731953640000|2024-11-18 18:14:00|||||||||1
1731953650000|2024-11-18 18:14:10|||||||||2
1731953660000|2024-11-18 18:14:20|||||||||3
1731953670000|2024-11-18 18:14:30|||||||||2
1731953680000|2024-11-18 18:14:40|||||||||1
1731953690000|2024-11-18 18:14:50|||||||||8
1731953700000|2024-11-18 18:15:00|||||||||4
1731953710000|2024-11-18 18:15:10|||||||||3
1731953720000|2024-11-18 18:15:20|||||||||1
1731953730000|2024-11-18 18:15:30|||||||||7
1731953750000|2024-11-18 18:15:50|||||||||3
1731953760000|2024-11-18 18:16:00|||||||||2
1731953770000|2024-11-18 18:16:10|||||||||3
1731953780000|2024-11-18 18:16:20|||||||||1
1731953790000|2024-11-18 18:16:30|||||||||38
1731953800000|2024-11-18 18:16:40|15.7|15.54|15.7|15.54|15.75|15.59|15.7|15.54|127
1731953810000|2024-11-18 18:16:50|15.75|15.59|15.75|15.59|15.75|15.59|15.73|15.57|60
1731953820000|2024-11-18 18:17:00|||||||||1
1731953830000|2024-11-18 18:17:10|||||||||3
1731953850000|2024-11-18 18:17:30|||||||||6
1731953860000|2024-11-18 18:17:40|||||||||2
1731953870000|2024-11-18 18:17:50|||||||||3
1731953890000|2024-11-18 18:18:10|||||||||2
1731953900000|2024-11-18 18:18:20|||||||||14
1731953910000|2024-11-18 18:18:30|||||||||1
1731953920000|2024-11-18 18:18:40|||||||||4
1731953930000|2024-11-18 18:18:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|31
1731953940000|2024-11-18 18:19:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|104
1731953950000|2024-11-18 18:19:10|||||||||1
1731953980000|2024-11-18 18:19:40|||||||||1
1731953990000|2024-11-18 18:19:50|||||||||1
1731954000000|2024-11-18 18:20:00|||||||||7
1731954010000|2024-11-18 18:20:10|||||||||13
1731954020000|2024-11-18 18:20:20|||||||||1
1731954030000|2024-11-18 18:20:30|||||||||2
1731954040000|2024-11-18 18:20:40|||||||||1
1731954050000|2024-11-18 18:20:50|||||||||11
1731954060000|2024-11-18 18:21:00|||||||||8
1731954070000|2024-11-18 18:21:10|||||||||1
1731954080000|2024-11-18 18:21:20|||||||||3
1731954100000|2024-11-18 18:21:40|||||||||1
1731954130000|2024-11-18 18:22:10|||||||||27
1731954150000|2024-11-18 18:22:30|||||||||1
1731954160000|2024-11-18 18:22:40|||||||||7
1731954180000|2024-11-18 18:23:00|||||||||7
1731954210000|2024-11-18 18:23:30|||||||||1
1731954220000|2024-11-18 18:23:40|||||||||5
1731954230000|2024-11-18 18:23:50|||||||||6
1731954250000|2024-11-18 18:24:10|||||||||1
1731954270000|2024-11-18 18:24:30|||||||||1
1731954300000|2024-11-18 18:25:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|93
1731954310000|2024-11-18 18:25:10|||||||||3
1731954320000|2024-11-18 18:25:20|||||||||2
1731954330000|2024-11-18 18:25:30|||||||||14
1731954340000|2024-11-18 18:25:40|||||||||2
1731954350000|2024-11-18 18:25:50|||||||||5
1731954360000|2024-11-18 18:26:00|||||||||3
1731954370000|2024-11-18 18:26:10|||||||||4
1731954380000|2024-11-18 18:26:20|||||||||5
1731954390000|2024-11-18 18:26:30|||||||||9
1731954400000|2024-11-18 18:26:40|||||||||5
1731954410000|2024-11-18 18:26:50|||||||||2
1731954420000|2024-11-18 18:27:00|||||||||29
1731954430000|2024-11-18 18:27:10|||||||||2
1731954440000|2024-11-18 18:27:20|||||||||2
1731954450000|2024-11-18 18:27:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|8
1731954460000|2024-11-18 18:27:40|||||||||3
1731954470000|2024-11-18 18:27:50|||||||||4
1731954480000|2024-11-18 18:28:00|||||||||6
1731954490000|2024-11-18 18:28:10|||||||||7
1731954500000|2024-11-18 18:28:20|||||||||5
1731954510000|2024-11-18 18:28:30|||||||||1
1731954520000|2024-11-18 18:28:40|||||||||4
1731954530000|2024-11-18 18:28:50|||||||||2
1731954540000|2024-11-18 18:29:00|||||||||2
1731954550000|2024-11-18 18:29:10|||||||||12
1731954560000|2024-11-18 18:29:20|||||||||3
1731954570000|2024-11-18 18:29:30|||||||||2
1731954580000|2024-11-18 18:29:40|||||||||2
1731954590000|2024-11-18 18:29:50|||||||||3
1731954600000|2024-11-18 18:30:00|||||||||63
1731954610000|2024-11-18 18:30:10|||||||||18
1731954620000|2024-11-18 18:30:20|||||||||1
1731954630000|2024-11-18 18:30:30|||||||||2
1731954640000|2024-11-18 18:30:40|||||||||3
1731954650000|2024-11-18 18:30:50|||||||||2
1731954660000|2024-11-18 18:31:00|||||||||4
1731954670000|2024-11-18 18:31:10|||||||||3
1731954680000|2024-11-18 18:31:20|||||||||3
1731954690000|2024-11-18 18:31:30|||||||||1
1731954700000|2024-11-18 18:31:40|||||||||2
1731954710000|2024-11-18 18:31:50|||||||||8
1731954720000|2024-11-18 18:32:00|||||||||14
1731954730000|2024-11-18 18:32:10|||||||||3
1731954740000|2024-11-18 18:32:20|||||||||19
1731954750000|2024-11-18 18:32:30|||||||||1
1731954760000|2024-11-18 18:32:40|||||||||4
1731954770000|2024-11-18 18:32:50|||||||||2
1731954780000|2024-11-18 18:33:00|||||||||1
1731954790000|2024-11-18 18:33:10|||||||||2
1731954800000|2024-11-18 18:33:20|||||||||51
1731954810000|2024-11-18 18:33:30|||||||||24
1731954820000|2024-11-18 18:33:40|||||||||4
1731954830000|2024-11-18 18:33:50|||||||||2
1731954840000|2024-11-18 18:34:00|||||||||1
1731954850000|2024-11-18 18:34:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|26
1731954860000|2024-11-18 18:34:20|||||||||3
1731954870000|2024-11-18 18:34:30|||||||||3
1731954880000|2024-11-18 18:34:40|||||||||142
1731954890000|2024-11-18 18:34:50|||||||||4
1731954900000|2024-11-18 18:35:00|||||||||1
1731954910000|2024-11-18 18:35:10|||||||||2
1731954920000|2024-11-18 18:35:20|||||||||2
1731954930000|2024-11-18 18:35:30|||||||||44
1731954940000|2024-11-18 18:35:40|||||||||12
1731954950000|2024-11-18 18:35:50|||||||||2
1731954960000|2024-11-18 18:36:00|||||||||1
1731954970000|2024-11-18 18:36:10|||||||||3
1731954980000|2024-11-18 18:36:20|||||||||1
1731954990000|2024-11-18 18:36:30|||||||||5
1731955000000|2024-11-18 18:36:40|||||||||3
1731955010000|2024-11-18 18:36:50|||||||||28
1731955020000|2024-11-18 18:37:00|||||||||4
1731955030000|2024-11-18 18:37:10|||||||||2
1731955040000|2024-11-18 18:37:20|||||||||8
1731955050000|2024-11-18 18:37:30|||||||||27
1731955060000|2024-11-18 18:37:40|||||||||42
1731955070000|2024-11-18 18:37:50|||||||||13
1731955080000|2024-11-18 18:38:00|||||||||4
1731955090000|2024-11-18 18:38:10|||||||||7
1731955100000|2024-11-18 18:38:20|||||||||26
1731955110000|2024-11-18 18:38:30|||||||||3
1731955120000|2024-11-18 18:38:40|||||||||3
1731955130000|2024-11-18 18:38:50|||||||||3
1731955140000|2024-11-18 18:39:00|||||||||1
1731955150000|2024-11-18 18:39:10|||||||||4
1731955160000|2024-11-18 18:39:20|||||||||2
1731955170000|2024-11-18 18:39:30|||||||||53
1731955180000|2024-11-18 18:39:40|||||||||64
1731955190000|2024-11-18 18:39:50|||||||||4
1731955200000|2024-11-18 18:40:00|||||||||13
1731955210000|2024-11-18 18:40:10|||||||||20
1731955220000|2024-11-18 18:40:20|||||||||7
1731955230000|2024-11-18 18:40:30|||||||||5
1731955240000|2024-11-18 18:40:40|||||||||21
1731955250000|2024-11-18 18:40:50|||||||||8
1731955260000|2024-11-18 18:41:00|||||||||26
1731955280000|2024-11-18 18:41:20|||||||||2
1731955300000|2024-11-18 18:41:40|||||||||22
1731955310000|2024-11-18 18:41:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|9
1731955330000|2024-11-18 18:42:10|||||||||35
1731955340000|2024-11-18 18:42:20|||||||||54
1731955360000|2024-11-18 18:42:40|||||||||1
1731955370000|2024-11-18 18:42:50|||||||||11
1731955380000|2024-11-18 18:43:00|||||||||19
1731955410000|2024-11-18 18:43:30|||||||||5
1731955420000|2024-11-18 18:43:40|||||||||11
1731955430000|2024-11-18 18:43:50|||||||||4
1731955440000|2024-11-18 18:44:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|159
1731955450000|2024-11-18 18:44:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|238
1731955460000|2024-11-18 18:44:20|||||||||22
1731955490000|2024-11-18 18:44:50|||||||||15
1731955510000|2024-11-18 18:45:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|66
1731955520000|2024-11-18 18:45:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|20
1731955560000|2024-11-18 18:46:00|||||||||2
1731955570000|2024-11-18 18:46:10|||||||||2
1731955580000|2024-11-18 18:46:20|||||||||2
1731955590000|2024-11-18 18:46:30|||||||||1
1731955600000|2024-11-18 18:46:40|||||||||16
1731955610000|2024-11-18 18:46:50|||||||||7
1731955620000|2024-11-18 18:47:00|||||||||5
1731955630000|2024-11-18 18:47:10|15.86|15.7|15.95|15.79|15.95|15.79|15.86|15.7|210
1731955640000|2024-11-18 18:47:20|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|1
1731955670000|2024-11-18 18:47:50|||||||||3
1731955680000|2024-11-18 18:48:00|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|19
1731955690000|2024-11-18 18:48:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|21
1731955700000|2024-11-18 18:48:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|40
1731955710000|2024-11-18 18:48:30|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|25
1731955720000|2024-11-18 18:48:40|||||||||5
1731955740000|2024-11-18 18:49:00|||||||||3
1731955760000|2024-11-18 18:49:20|||||||||1
1731955780000|2024-11-18 18:49:40|||||||||31
1731955790000|2024-11-18 18:49:50|||||||||5
1731955800000|2024-11-18 18:50:00|||||||||13
1731955810000|2024-11-18 18:50:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|5
1731955820000|2024-11-18 18:50:20|||||||||14
1731955840000|2024-11-18 18:50:40|||||||||2
1731955860000|2024-11-18 18:51:00|||||||||5
1731955870000|2024-11-18 18:51:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|136
1731955880000|2024-11-18 18:51:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|29
1731955890000|2024-11-18 18:51:30|||||||||2
1731955900000|2024-11-18 18:51:40|||||||||2
1731955910000|2024-11-18 18:51:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|15
1731955920000|2024-11-18 18:52:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|26
1731955930000|2024-11-18 18:52:10|||||||||9
1731955940000|2024-11-18 18:52:20|||||||||1
1731955990000|2024-11-18 18:53:10|||||||||1
1731956000000|2024-11-18 18:53:20|||||||||13
1731956010000|2024-11-18 18:53:30|||||||||1
1731956020000|2024-11-18 18:53:40|||||||||4
1731956060000|2024-11-18 18:54:20|||||||||3
1731956080000|2024-11-18 18:54:40|||||||||26
1731956110000|2024-11-18 18:55:10|||||||||7
1731956120000|2024-11-18 18:55:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|37
1731956130000|2024-11-18 18:55:30|||||||||2
1731956140000|2024-11-18 18:55:40|||||||||8
1731956150000|2024-11-18 18:55:50|||||||||13
1731956170000|2024-11-18 18:56:10|||||||||10
1731956180000|2024-11-18 18:56:20|||||||||1
1731956190000|2024-11-18 18:56:30|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|62
1731956200000|2024-11-18 18:56:40|||||||||45
1731956210000|2024-11-18 18:56:50|15.78|15.62|15.75|15.59|15.78|15.62|15.75|15.59|10
1731956220000|2024-11-18 18:57:00|||||||||1
1731956230000|2024-11-18 18:57:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|23
1731956240000|2024-11-18 18:57:20|||||||||1
1731956250000|2024-11-18 18:57:30|||||||||5
1731956260000|2024-11-18 18:57:40|||||||||1
1731956270000|2024-11-18 18:57:50|||||||||2
1731956280000|2024-11-18 18:58:00|||||||||1
1731956290000|2024-11-18 18:58:10|||||||||13
1731956300000|2024-11-18 18:58:20|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|15
1731956310000|2024-11-18 18:58:30|||||||||1
1731956330000|2024-11-18 18:58:50|||||||||13
1731956340000|2024-11-18 18:59:00|||||||||4
1731956350000|2024-11-18 18:59:10|||||||||14
1731956380000|2024-11-18 18:59:40|||||||||13
1731956390000|2024-11-18 18:59:50|||||||||18
1731956400000|2024-11-18 19:00:00|||||||||6
1731956420000|2024-11-18 19:00:20|||||||||3
1731956440000|2024-11-18 19:00:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|102
1731956450000|2024-11-18 19:00:50|||||||||9
1731956470000|2024-11-18 19:01:10|||||||||5
1731956480000|2024-11-18 19:01:20|||||||||5
1731956490000|2024-11-18 19:01:30|||||||||13
1731956510000|2024-11-18 19:01:50|||||||||13
1731956530000|2024-11-18 19:02:10|||||||||1
1731956540000|2024-11-18 19:02:20|||||||||2
1731956560000|2024-11-18 19:02:40|||||||||5
1731956570000|2024-11-18 19:02:50|||||||||1
1731956580000|2024-11-18 19:03:00|||||||||1
1731956590000|2024-11-18 19:03:10|||||||||1
1731956600000|2024-11-18 19:03:20|||||||||5
1731956610000|2024-11-18 19:03:30|||||||||8
1731956620000|2024-11-18 19:03:40|||||||||2
1731956640000|2024-11-18 19:04:00|||||||||1
1731956660000|2024-11-18 19:04:20|||||||||4
1731956680000|2024-11-18 19:04:40|||||||||2
1731956700000|2024-11-18 19:05:00|||||||||44
1731956710000|2024-11-18 19:05:10|||||||||25
1731956730000|2024-11-18 19:05:30|||||||||1
1731956740000|2024-11-18 19:05:40|||||||||5
1731956760000|2024-11-18 19:06:00|||||||||15
1731956780000|2024-11-18 19:06:20|||||||||1
1731956790000|2024-11-18 19:06:30|||||||||1
1731956800000|2024-11-18 19:06:40|||||||||16
1731956810000|2024-11-18 19:06:50|||||||||5
1731956820000|2024-11-18 19:07:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|221
1731956830000|2024-11-18 19:07:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|26
1731956850000|2024-11-18 19:07:30|||||||||16
1731956860000|2024-11-18 19:07:40|||||||||2
1731956870000|2024-11-18 19:07:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|118
1731956890000|2024-11-18 19:08:10|||||||||23
1731956900000|2024-11-18 19:08:20|||||||||1
1731956910000|2024-11-18 19:08:30|||||||||2
1731956920000|2024-11-18 19:08:40|||||||||3
1731956950000|2024-11-18 19:09:10|||||||||2
1731956960000|2024-11-18 19:09:20|||||||||6
1731956980000|2024-11-18 19:09:40|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|17
1731956990000|2024-11-18 19:09:50|||||||||5
1731957000000|2024-11-18 19:10:00|15.8|15.64|15.75|15.59|15.8|15.64|15.75|15.59|8
1731957030000|2024-11-18 19:10:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|16
1731957040000|2024-11-18 19:10:40|||||||||2
1731957050000|2024-11-18 19:10:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|29
1731957060000|2024-11-18 19:11:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|95
1731957080000|2024-11-18 19:11:20|||||||||8
1731957100000|2024-11-18 19:11:40|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|47
1731957110000|2024-11-18 19:11:50|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|9
1731957120000|2024-11-18 19:12:00|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|22
1731957130000|2024-11-18 19:12:10|||||||||1
1731957150000|2024-11-18 19:12:30|||||||||3
1731957160000|2024-11-18 19:12:40|||||||||5
1731957170000|2024-11-18 19:12:50|15.75|15.59|15.8|15.64|15.8|15.64|15.75|15.59|45
1731957190000|2024-11-18 19:13:10|||||||||2
1731957200000|2024-11-18 19:13:20|||||||||18
1731957210000|2024-11-18 19:13:30|||||||||1
1731957220000|2024-11-18 19:13:40|||||||||1
1731957230000|2024-11-18 19:13:50|||||||||1
1731957250000|2024-11-18 19:14:10|||||||||3
1731957260000|2024-11-18 19:14:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|41
1731957270000|2024-11-18 19:14:30|15.8|15.64|15.85|15.69|15.85|15.69|15.8|15.64|58
1731957280000|2024-11-18 19:14:40|||||||||4
1731957290000|2024-11-18 19:14:50|||||||||3
1731957300000|2024-11-18 19:15:00|||||||||5
1731957310000|2024-11-18 19:15:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|33
1731957320000|2024-11-18 19:15:20|||||||||3
1731957350000|2024-11-18 19:15:50|||||||||1
1731957360000|2024-11-18 19:16:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|18
1731957370000|2024-11-18 19:16:10|||||||||1
1731957380000|2024-11-18 19:16:20|15.9|15.74|15.85|15.69|15.9|15.74|15.85|15.69|133
1731957390000|2024-11-18 19:16:30|15.88|15.72|15.85|15.69|15.9|15.74|15.85|15.69|8
1731957400000|2024-11-18 19:16:40|15.9|15.74|15.85|15.69|15.9|15.74|15.85|15.69|9
1731957410000|2024-11-18 19:16:50|15.88|15.72|15.85|15.69|15.88|15.72|15.85|15.69|3
1731957430000|2024-11-18 19:17:10|||||||||2
1731957440000|2024-11-18 19:17:20|15.8|15.64|15.85|15.69|15.85|15.69|15.8|15.64|29
1731957450000|2024-11-18 19:17:30|||||||||34
1731957460000|2024-11-18 19:17:40|15.83|15.67|15.8|15.64|15.85|15.69|15.8|15.64|2
1731957470000|2024-11-18 19:17:50|15.85|15.69|15.85|15.69|15.85|15.69|15.8|15.64|21
1731957480000|2024-11-18 19:18:00|15.83|15.67|15.8|15.64|15.83|15.67|15.8|15.64|3
1731957490000|2024-11-18 19:18:10|||||||||1
1731957500000|2024-11-18 19:18:20|||||||||4
1731957510000|2024-11-18 19:18:30|||||||||9
1731957520000|2024-11-18 19:18:40|||||||||12
1731957540000|2024-11-18 19:19:00|||||||||1
1731957560000|2024-11-18 19:19:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|54
1731957570000|2024-11-18 19:19:30|||||||||14
1731957610000|2024-11-18 19:20:10|||||||||9
1731957640000|2024-11-18 19:20:40|||||||||13
1731957650000|2024-11-18 19:20:50|||||||||1
1731957670000|2024-11-18 19:21:10|||||||||1
1731957680000|2024-11-18 19:21:20|||||||||164
1731957690000|2024-11-18 19:21:30|||||||||1
1731957700000|2024-11-18 19:21:40|||||||||4
1731957710000|2024-11-18 19:21:50|||||||||5
1731957730000|2024-11-18 19:22:10|||||||||5
1731957750000|2024-11-18 19:22:30|||||||||1
1731957760000|2024-11-18 19:22:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|90
1731957810000|2024-11-18 19:23:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|383
1731957820000|2024-11-18 19:23:40|15.9|15.74|15.85|15.69|15.9|15.74|15.85|15.69|27
1731957850000|2024-11-18 19:24:10|||||||||1
1731957860000|2024-11-18 19:24:20|||||||||1
1731957870000|2024-11-18 19:24:30|||||||||17
1731957880000|2024-11-18 19:24:40|||||||||42
1731957890000|2024-11-18 19:24:50|||||||||1
1731957900000|2024-11-18 19:25:00|||||||||1
1731957930000|2024-11-18 19:25:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|155
1731957960000|2024-11-18 19:26:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|52
1731957980000|2024-11-18 19:26:20|||||||||6
1731957990000|2024-11-18 19:26:30|||||||||44
1731958000000|2024-11-18 19:26:40|||||||||6
1731958020000|2024-11-18 19:27:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|92
1731958030000|2024-11-18 19:27:10|15.85|15.69|15.8|15.64|15.85|15.69|15.8|15.64|83
1731958040000|2024-11-18 19:27:20|||||||||1
1731958050000|2024-11-18 19:27:30|||||||||41
1731958060000|2024-11-18 19:27:40|||||||||5
1731958070000|2024-11-18 19:27:50|||||||||1
1731958090000|2024-11-18 19:28:10|||||||||2
1731958100000|2024-11-18 19:28:20|||||||||1
1731958110000|2024-11-18 19:28:30|||||||||13
1731958120000|2024-11-18 19:28:40|||||||||16
1731958130000|2024-11-18 19:28:50|||||||||25
1731958150000|2024-11-18 19:29:10|||||||||27
1731958170000|2024-11-18 19:29:30|||||||||5
1731958180000|2024-11-18 19:29:40|||||||||2
1731958190000|2024-11-18 19:29:50|||||||||32
1731958200000|2024-11-18 19:30:00|||||||||6
1731958210000|2024-11-18 19:30:10|||||||||5
1731958220000|2024-11-18 19:30:20|||||||||1
1731958230000|2024-11-18 19:30:30|||||||||9
1731958240000|2024-11-18 19:30:40|||||||||18
1731958250000|2024-11-18 19:30:50|||||||||37
1731958270000|2024-11-18 19:31:10|||||||||1
1731958290000|2024-11-18 19:31:30|||||||||3
1731958310000|2024-11-18 19:31:50|||||||||2
1731958320000|2024-11-18 19:32:00|||||||||26
1731958330000|2024-11-18 19:32:10|||||||||18
1731958340000|2024-11-18 19:32:20|||||||||7
1731958350000|2024-11-18 19:32:30|||||||||2
1731958360000|2024-11-18 19:32:40|||||||||1
1731958370000|2024-11-18 19:32:50|||||||||5
1731958380000|2024-11-18 19:33:00|||||||||24
1731958390000|2024-11-18 19:33:10|||||||||7
1731958400000|2024-11-18 19:33:20|||||||||3
1731958410000|2024-11-18 19:33:30|||||||||2
1731958420000|2024-11-18 19:33:40|||||||||195
1731958430000|2024-11-18 19:33:50|||||||||6
1731958440000|2024-11-18 19:34:00|||||||||18
1731958450000|2024-11-18 19:34:10|||||||||5
1731958460000|2024-11-18 19:34:20|||||||||9
1731958470000|2024-11-18 19:34:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|112
1731958480000|2024-11-18 19:34:40|||||||||2
1731958490000|2024-11-18 19:34:50|||||||||2
1731958500000|2024-11-18 19:35:00|||||||||3
1731958510000|2024-11-18 19:35:10|||||||||4
1731958520000|2024-11-18 19:35:20|||||||||2
1731958530000|2024-11-18 19:35:30|||||||||15
1731958540000|2024-11-18 19:35:40|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|153
1731958550000|2024-11-18 19:35:50|||||||||6
1731958560000|2024-11-18 19:36:00|||||||||4
1731958570000|2024-11-18 19:36:10|||||||||1
1731958580000|2024-11-18 19:36:20|||||||||7
1731958590000|2024-11-18 19:36:30|||||||||4
1731958600000|2024-11-18 19:36:40|||||||||5
1731958610000|2024-11-18 19:36:50|||||||||5
1731958620000|2024-11-18 19:37:00|||||||||3
1731958630000|2024-11-18 19:37:10|||||||||7
1731958640000|2024-11-18 19:37:20|||||||||14
1731958650000|2024-11-18 19:37:30|||||||||5
1731958660000|2024-11-18 19:37:40|||||||||2
1731958670000|2024-11-18 19:37:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|50
1731958680000|2024-11-18 19:38:00|||||||||97
1731958690000|2024-11-18 19:38:10|||||||||15
1731958700000|2024-11-18 19:38:20|||||||||17
1731958710000|2024-11-18 19:38:30|||||||||2
1731958720000|2024-11-18 19:38:40|||||||||6
1731958730000|2024-11-18 19:38:50|||||||||6
1731958740000|2024-11-18 19:39:00|||||||||6
1731958750000|2024-11-18 19:39:10|||||||||28
1731958760000|2024-11-18 19:39:20|||||||||32
1731958770000|2024-11-18 19:39:30|||||||||4
1731958780000|2024-11-18 19:39:40|||||||||1
1731958790000|2024-11-18 19:39:50|||||||||7
1731958800000|2024-11-18 19:40:00|||||||||5
1731958810000|2024-11-18 19:40:10|||||||||4
1731958820000|2024-11-18 19:40:20|||||||||9
1731958830000|2024-11-18 19:40:30|||||||||4
1731958840000|2024-11-18 19:40:40|||||||||1
1731958850000|2024-11-18 19:40:50|||||||||16
1731958860000|2024-11-18 19:41:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|32
1731958870000|2024-11-18 19:41:10|||||||||16
1731958880000|2024-11-18 19:41:20|||||||||105
1731958890000|2024-11-18 19:41:30|||||||||4
1731958900000|2024-11-18 19:41:40|||||||||1
1731958910000|2024-11-18 19:41:50|||||||||23
1731958920000|2024-11-18 19:42:00|||||||||2
1731958930000|2024-11-18 19:42:10|||||||||4
1731958940000|2024-11-18 19:42:20|||||||||13
1731958960000|2024-11-18 19:42:40|||||||||3
1731958970000|2024-11-18 19:42:50|||||||||3
1731958980000|2024-11-18 19:43:00|||||||||2
1731958990000|2024-11-18 19:43:10|||||||||20
1731959000000|2024-11-18 19:43:20|||||||||30
1731959010000|2024-11-18 19:43:30|||||||||13
1731959020000|2024-11-18 19:43:40|||||||||5
1731959030000|2024-11-18 19:43:50|||||||||10
1731959040000|2024-11-18 19:44:00|||||||||18
1731959050000|2024-11-18 19:44:10|||||||||1
1731959060000|2024-11-18 19:44:20|||||||||5
1731959070000|2024-11-18 19:44:30|||||||||70
1731959080000|2024-11-18 19:44:40|||||||||10
1731959090000|2024-11-18 19:44:50|||||||||10
1731959100000|2024-11-18 19:45:00|||||||||2
1731959110000|2024-11-18 19:45:10|||||||||4
1731959120000|2024-11-18 19:45:20|||||||||4
1731959130000|2024-11-18 19:45:30|||||||||3
1731959140000|2024-11-18 19:45:40|||||||||41
1731959150000|2024-11-18 19:45:50|||||||||6
1731959160000|2024-11-18 19:46:00|||||||||26
1731959170000|2024-11-18 19:46:10|||||||||2
1731959180000|2024-11-18 19:46:20|||||||||3
1731959190000|2024-11-18 19:46:30|||||||||10
1731959200000|2024-11-18 19:46:40|||||||||4
1731959210000|2024-11-18 19:46:50|||||||||3
1731959220000|2024-11-18 19:47:00|||||||||14
1731959230000|2024-11-18 19:47:10|||||||||38
1731959240000|2024-11-18 19:47:20|||||||||34
1731959250000|2024-11-18 19:47:30|||||||||33
1731959260000|2024-11-18 19:47:40|||||||||4
1731959270000|2024-11-18 19:47:50|||||||||2
1731959280000|2024-11-18 19:48:00|||||||||2
1731959290000|2024-11-18 19:48:10|||||||||15
1731959300000|2024-11-18 19:48:20|||||||||6
1731959310000|2024-11-18 19:48:30|||||||||1
1731959320000|2024-11-18 19:48:40|||||||||1
1731959330000|2024-11-18 19:48:50|||||||||2
1731959340000|2024-11-18 19:49:00|||||||||2
1731959350000|2024-11-18 19:49:10|||||||||2
1731959360000|2024-11-18 19:49:20|||||||||57
1731959370000|2024-11-18 19:49:30|||||||||13
1731959380000|2024-11-18 19:49:40|||||||||2
1731959390000|2024-11-18 19:49:50|||||||||3
1731959400000|2024-11-18 19:50:00|||||||||10
1731959410000|2024-11-18 19:50:10|||||||||1
1731959420000|2024-11-18 19:50:20|||||||||10
1731959430000|2024-11-18 19:50:30|||||||||2
1731959440000|2024-11-18 19:50:40|||||||||1
1731959450000|2024-11-18 19:50:50|||||||||10
1731959470000|2024-11-18 19:51:10|||||||||7
1731959480000|2024-11-18 19:51:20|||||||||7
1731959490000|2024-11-18 19:51:30|||||||||2
1731959510000|2024-11-18 19:51:50|||||||||1
1731959520000|2024-11-18 19:52:00|||||||||2
1731959550000|2024-11-18 19:52:30|||||||||5
1731959570000|2024-11-18 19:52:50|||||||||29
1731959580000|2024-11-18 19:53:00|||||||||3
1731959590000|2024-11-18 19:53:10|||||||||11
1731959620000|2024-11-18 19:53:40|||||||||12
1731959630000|2024-11-18 19:53:50|||||||||4
1731959660000|2024-11-18 19:54:20|||||||||4
1731959680000|2024-11-18 19:54:40|||||||||1
1731959690000|2024-11-18 19:54:50|||||||||2
1731959700000|2024-11-18 19:55:00|||||||||22
1731959730000|2024-11-18 19:55:30|||||||||4
1731959740000|2024-11-18 19:55:40|||||||||9
1731959750000|2024-11-18 19:55:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|108
1731959760000|2024-11-18 19:56:00|||||||||3
1731959770000|2024-11-18 19:56:10|||||||||2
1731959780000|2024-11-18 19:56:20|||||||||14
1731959790000|2024-11-18 19:56:30|||||||||1
1731959800000|2024-11-18 19:56:40|||||||||2
1731959810000|2024-11-18 19:56:50|||||||||1
1731959820000|2024-11-18 19:57:00|||||||||1
1731959830000|2024-11-18 19:57:10|||||||||1
1731959840000|2024-11-18 19:57:20|||||||||2
1731959850000|2024-11-18 19:57:30|||||||||2
1731959860000|2024-11-18 19:57:40|||||||||2
1731959870000|2024-11-18 19:57:50|||||||||1
1731959880000|2024-11-18 19:58:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|37
1731959900000|2024-11-18 19:58:20|||||||||13
1731959920000|2024-11-18 19:58:40|||||||||1
1731959930000|2024-11-18 19:58:50|||||||||70
1731959980000|2024-11-18 19:59:40|||||||||5
1731959990000|2024-11-18 19:59:50|||||||||7
1731960000000|2024-11-18 20:00:00|||||||||2
1731960050000|2024-11-18 20:00:50|||||||||1
1731960060000|2024-11-18 20:01:00|||||||||2
1731960080000|2024-11-18 20:01:20|||||||||2
1731960090000|2024-11-18 20:01:30|||||||||2
1731960100000|2024-11-18 20:01:40|||||||||1
1731960120000|2024-11-18 20:02:00|||||||||33
1731960140000|2024-11-18 20:02:20|||||||||3
1731960160000|2024-11-18 20:02:40|||||||||1
1731960170000|2024-11-18 20:02:50|||||||||128
1731960190000|2024-11-18 20:03:10|||||||||3
1731960200000|2024-11-18 20:03:20|||||||||1
1731960210000|2024-11-18 20:03:30|||||||||6
1731960220000|2024-11-18 20:03:40|||||||||29
1731960230000|2024-11-18 20:03:50|||||||||9
1731960240000|2024-11-18 20:04:00|||||||||2
1731960260000|2024-11-18 20:04:20|||||||||3
1731960280000|2024-11-18 20:04:40|||||||||6
1731960300000|2024-11-18 20:05:00|||||||||1
1731960310000|2024-11-18 20:05:10|||||||||2
1731960320000|2024-11-18 20:05:20|||||||||4
1731960330000|2024-11-18 20:05:30|||||||||1
1731960340000|2024-11-18 20:05:40|||||||||2
1731960350000|2024-11-18 20:05:50|||||||||2
1731960360000|2024-11-18 20:06:00|||||||||3
1731960370000|2024-11-18 20:06:10|||||||||1
1731960380000|2024-11-18 20:06:20|||||||||39
1731960390000|2024-11-18 20:06:30|||||||||2
1731960400000|2024-11-18 20:06:40|||||||||25
1731960410000|2024-11-18 20:06:50|||||||||2
1731960420000|2024-11-18 20:07:00|||||||||28
1731960430000|2024-11-18 20:07:10|||||||||6
1731960440000|2024-11-18 20:07:20|||||||||4
1731960450000|2024-11-18 20:07:30|||||||||27
1731960460000|2024-11-18 20:07:40|||||||||1
1731960470000|2024-11-18 20:07:50|||||||||1
1731960480000|2024-11-18 20:08:00|||||||||9
1731960490000|2024-11-18 20:08:10|||||||||2
1731960500000|2024-11-18 20:08:20|||||||||41
1731960510000|2024-11-18 20:08:30|||||||||7
1731960520000|2024-11-18 20:08:40|||||||||1
1731960530000|2024-11-18 20:08:50|||||||||2
1731960540000|2024-11-18 20:09:00|||||||||7
1731960550000|2024-11-18 20:09:10|||||||||4
1731960560000|2024-11-18 20:09:20|||||||||5
1731960570000|2024-11-18 20:09:30|||||||||4
1731960580000|2024-11-18 20:09:40|||||||||2
1731960590000|2024-11-18 20:09:50|||||||||7
1731960600000|2024-11-18 20:10:00|||||||||4
1731960610000|2024-11-18 20:10:10|||||||||8
1731960620000|2024-11-18 20:10:20|||||||||1
1731960630000|2024-11-18 20:10:30|||||||||62
1731960640000|2024-11-18 20:10:40|||||||||10
1731960650000|2024-11-18 20:10:50|||||||||1
1731960660000|2024-11-18 20:11:00|||||||||16
1731960670000|2024-11-18 20:11:10|||||||||6
1731960680000|2024-11-18 20:11:20|||||||||3
1731960690000|2024-11-18 20:11:30|||||||||2
1731960700000|2024-11-18 20:11:40|||||||||1
1731960710000|2024-11-18 20:11:50|||||||||5
1731960720000|2024-11-18 20:12:00|||||||||8
1731960730000|2024-11-18 20:12:10|||||||||1
1731960740000|2024-11-18 20:12:20|||||||||2
1731960750000|2024-11-18 20:12:30|||||||||2
1731960760000|2024-11-18 20:12:40|||||||||17
1731960770000|2024-11-18 20:12:50|||||||||1
1731960780000|2024-11-18 20:13:00|||||||||3
1731960790000|2024-11-18 20:13:10|||||||||1
1731960800000|2024-11-18 20:13:20|||||||||37
1731960810000|2024-11-18 20:13:30|||||||||30
1731960820000|2024-11-18 20:13:40|||||||||9
1731960830000|2024-11-18 20:13:50|||||||||1
1731960840000|2024-11-18 20:14:00|||||||||5
1731960850000|2024-11-18 20:14:10|||||||||2
1731960860000|2024-11-18 20:14:20|||||||||2
1731960870000|2024-11-18 20:14:30|||||||||19
1731960880000|2024-11-18 20:14:40|||||||||2
1731960890000|2024-11-18 20:14:50|||||||||26
1731960900000|2024-11-18 20:15:00|||||||||6
1731960910000|2024-11-18 20:15:10|||||||||40
1731960920000|2024-11-18 20:15:20|15.65|15.49|15.65|15.49|15.68|15.52|15.65|15.49|43
1731960930000|2024-11-18 20:15:30|15.7|15.54|15.65|15.49|15.7|15.54|15.65|15.49|38
1731960940000|2024-11-18 20:15:40|||||||||2
1731960950000|2024-11-18 20:15:50|||||||||2
1731960960000|2024-11-18 20:16:00|||||||||13
1731960970000|2024-11-18 20:16:10|||||||||4
1731960980000|2024-11-18 20:16:20|||||||||4
1731960990000|2024-11-18 20:16:30|||||||||3
1731961000000|2024-11-18 20:16:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|9
1731961010000|2024-11-18 20:16:50|||||||||3
1731961020000|2024-11-18 20:17:00|||||||||9
1731961030000|2024-11-18 20:17:10|||||||||4
1731961040000|2024-11-18 20:17:20|||||||||6
1731961050000|2024-11-18 20:17:30|||||||||7
1731961060000|2024-11-18 20:17:40|||||||||3
1731961070000|2024-11-18 20:17:50|||||||||3
1731961080000|2024-11-18 20:18:00|||||||||3
1731961090000|2024-11-18 20:18:10|||||||||3
1731961100000|2024-11-18 20:18:20|||||||||3
1731961110000|2024-11-18 20:18:30|||||||||1
1731961120000|2024-11-18 20:18:40|||||||||2
1731961130000|2024-11-18 20:18:50|||||||||1
1731961140000|2024-11-18 20:19:00|||||||||6
1731961150000|2024-11-18 20:19:10|||||||||2
1731961160000|2024-11-18 20:19:20|||||||||5
1731961170000|2024-11-18 20:19:30|||||||||4
1731961180000|2024-11-18 20:19:40|||||||||4
1731961190000|2024-11-18 20:19:50|||||||||6
1731961200000|2024-11-18 20:20:00|||||||||2
1731961210000|2024-11-18 20:20:10|||||||||26
1731961220000|2024-11-18 20:20:20|||||||||39
1731961240000|2024-11-18 20:20:40|||||||||2
1731961250000|2024-11-18 20:20:50|||||||||3
1731961260000|2024-11-18 20:21:00|||||||||1
1731961270000|2024-11-18 20:21:10|||||||||2
1731961280000|2024-11-18 20:21:20|||||||||2
1731961290000|2024-11-18 20:21:30|||||||||6
1731961300000|2024-11-18 20:21:40|||||||||4
1731961310000|2024-11-18 20:21:50|||||||||1
1731961320000|2024-11-18 20:22:00|||||||||4
1731961330000|2024-11-18 20:22:10|||||||||7
1731961340000|2024-11-18 20:22:20|||||||||1
1731961350000|2024-11-18 20:22:30|||||||||4
1731961360000|2024-11-18 20:22:40|||||||||1
1731961370000|2024-11-18 20:22:50|||||||||1
1731961380000|2024-11-18 20:23:00|||||||||7
1731961390000|2024-11-18 20:23:10|||||||||6
1731961400000|2024-11-18 20:23:20|||||||||17
1731961410000|2024-11-18 20:23:30|||||||||2
1731961420000|2024-11-18 20:23:40|||||||||24
1731961430000|2024-11-18 20:23:50|||||||||2
1731961440000|2024-11-18 20:24:00|||||||||5
1731961460000|2024-11-18 20:24:20|||||||||4
1731961480000|2024-11-18 20:24:40|||||||||3
1731961490000|2024-11-18 20:24:50|||||||||5
1731961500000|2024-11-18 20:25:00|||||||||8
1731961510000|2024-11-18 20:25:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|10
1731961530000|2024-11-18 20:25:30|||||||||4
1731961540000|2024-11-18 20:25:40|||||||||12
1731961550000|2024-11-18 20:25:50|||||||||22
1731961560000|2024-11-18 20:26:00|||||||||5
1731961570000|2024-11-18 20:26:10|||||||||4
1731961580000|2024-11-18 20:26:20|||||||||2
1731961590000|2024-11-18 20:26:30|||||||||2
1731961600000|2024-11-18 20:26:40|||||||||2
1731961610000|2024-11-18 20:26:50|||||||||3
1731961620000|2024-11-18 20:27:00|||||||||60
1731961630000|2024-11-18 20:27:10|||||||||29
1731961640000|2024-11-18 20:27:20|||||||||7
1731961650000|2024-11-18 20:27:30|||||||||3
1731961660000|2024-11-18 20:27:40|||||||||2
1731961670000|2024-11-18 20:27:50|||||||||3
1731961680000|2024-11-18 20:28:00|||||||||6
1731961700000|2024-11-18 20:28:20|||||||||7
1731961710000|2024-11-18 20:28:30|||||||||1
1731961720000|2024-11-18 20:28:40|||||||||5
1731961730000|2024-11-18 20:28:50|||||||||26
1731961740000|2024-11-18 20:29:00|||||||||1
1731961750000|2024-11-18 20:29:10|||||||||2
1731961760000|2024-11-18 20:29:20|||||||||1
1731961770000|2024-11-18 20:29:30|||||||||60
1731961780000|2024-11-18 20:29:40|||||||||126
1731961790000|2024-11-18 20:29:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|12
1731961800000|2024-11-18 20:30:00|||||||||14
1731961810000|2024-11-18 20:30:10|||||||||6
1731961820000|2024-11-18 20:30:20|||||||||10
1731961830000|2024-11-18 20:30:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|26
1731961840000|2024-11-18 20:30:40|||||||||8
1731961850000|2024-11-18 20:30:50|||||||||103
1731961860000|2024-11-18 20:31:00|||||||||9
1731961870000|2024-11-18 20:31:10|||||||||5
1731961880000|2024-11-18 20:31:20|||||||||7
1731961890000|2024-11-18 20:31:30|||||||||14
1731961900000|2024-11-18 20:31:40|||||||||6
1731961910000|2024-11-18 20:31:50|||||||||107
1731961920000|2024-11-18 20:32:00|||||||||8
1731961930000|2024-11-18 20:32:10|||||||||53
1731961940000|2024-11-18 20:32:20|||||||||12
1731961950000|2024-11-18 20:32:30|||||||||17
1731961960000|2024-11-18 20:32:40|||||||||2
1731961970000|2024-11-18 20:32:50|||||||||11
1731961980000|2024-11-18 20:33:00|||||||||7
1731961990000|2024-11-18 20:33:10|||||||||6
1731962000000|2024-11-18 20:33:20|||||||||6
1731962010000|2024-11-18 20:33:30|||||||||10
1731962020000|2024-11-18 20:33:40|||||||||10
1731962030000|2024-11-18 20:33:50|||||||||12
1731962040000|2024-11-18 20:34:00|||||||||39
1731962050000|2024-11-18 20:34:10|||||||||6
1731962060000|2024-11-18 20:34:20|||||||||9
1731962070000|2024-11-18 20:34:30|||||||||11
1731962080000|2024-11-18 20:34:40|||||||||13
1731962090000|2024-11-18 20:34:50|||||||||4
1731962100000|2024-11-18 20:35:00|||||||||14
1731962110000|2024-11-18 20:35:10|||||||||9
1731962120000|2024-11-18 20:35:20|||||||||10
1731962130000|2024-11-18 20:35:30|||||||||3
1731962140000|2024-11-18 20:35:40|||||||||15
1731962150000|2024-11-18 20:35:50|||||||||1
1731962160000|2024-11-18 20:36:00|||||||||8
1731962170000|2024-11-18 20:36:10|||||||||6
1731962180000|2024-11-18 20:36:20|||||||||1
1731962190000|2024-11-18 20:36:30|||||||||7
1731962200000|2024-11-18 20:36:40|||||||||3
1731962210000|2024-11-18 20:36:50|||||||||1
1731962220000|2024-11-18 20:37:00|||||||||3
1731962230000|2024-11-18 20:37:10|||||||||1
1731962240000|2024-11-18 20:37:20|||||||||5
1731962250000|2024-11-18 20:37:30|||||||||7
1731962260000|2024-11-18 20:37:40|||||||||1
1731962270000|2024-11-18 20:37:50|||||||||4
1731962280000|2024-11-18 20:38:00|||||||||15
1731962290000|2024-11-18 20:38:10|||||||||2
1731962300000|2024-11-18 20:38:20|||||||||31
1731962310000|2024-11-18 20:38:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|53
1731962320000|2024-11-18 20:38:40|||||||||9
1731962330000|2024-11-18 20:38:50|||||||||2
1731962350000|2024-11-18 20:39:10|||||||||5
1731962360000|2024-11-18 20:39:20|||||||||7
1731962370000|2024-11-18 20:39:30|||||||||1
1731962380000|2024-11-18 20:39:40|||||||||7
1731962400000|2024-11-18 20:40:00|||||||||7
1731962420000|2024-11-18 20:40:20|||||||||2
1731962430000|2024-11-18 20:40:30|||||||||9
1731962440000|2024-11-18 20:40:40|||||||||4
1731962450000|2024-11-18 20:40:50|||||||||5
1731962460000|2024-11-18 20:41:00|||||||||12
1731962470000|2024-11-18 20:41:10|||||||||9
1731962480000|2024-11-18 20:41:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|16
1731962490000|2024-11-18 20:41:30|||||||||2
1731962500000|2024-11-18 20:41:40|||||||||9
1731962510000|2024-11-18 20:41:50|||||||||3
1731962520000|2024-11-18 20:42:00|||||||||10
1731962530000|2024-11-18 20:42:10|||||||||17
1731962540000|2024-11-18 20:42:20|||||||||17
1731962550000|2024-11-18 20:42:30|||||||||39
1731962560000|2024-11-18 20:42:40|||||||||7
1731962570000|2024-11-18 20:42:50|||||||||6
1731962580000|2024-11-18 20:43:00|||||||||3
1731962590000|2024-11-18 20:43:10|||||||||7
1731962600000|2024-11-18 20:43:20|||||||||2
1731962610000|2024-11-18 20:43:30|||||||||11
1731962620000|2024-11-18 20:43:40|||||||||4
1731962630000|2024-11-18 20:43:50|||||||||13
1731962640000|2024-11-18 20:44:00|||||||||3
1731962650000|2024-11-18 20:44:10|||||||||7
1731962660000|2024-11-18 20:44:20|||||||||3
1731962670000|2024-11-18 20:44:30|||||||||12
1731962680000|2024-11-18 20:44:40|||||||||8
1731962690000|2024-11-18 20:44:50|||||||||9
1731962700000|2024-11-18 20:45:00|||||||||68
1731962710000|2024-11-18 20:45:10|||||||||8
1731962720000|2024-11-18 20:45:20|||||||||8
1731962730000|2024-11-18 20:45:30|||||||||8
1731962740000|2024-11-18 20:45:40|||||||||12
1731962750000|2024-11-18 20:45:50|||||||||9
1731962760000|2024-11-18 20:46:00|||||||||13
1731962770000|2024-11-18 20:46:10|||||||||12
1731962780000|2024-11-18 20:46:20|||||||||10
1731962790000|2024-11-18 20:46:30|||||||||23
1731962800000|2024-11-18 20:46:40|||||||||15
1731962810000|2024-11-18 20:46:50|||||||||7
1731962820000|2024-11-18 20:47:00|||||||||10
1731962830000|2024-11-18 20:47:10|||||||||12
1731962840000|2024-11-18 20:47:20|||||||||28
1731962850000|2024-11-18 20:47:30|||||||||58
1731962860000|2024-11-18 20:47:40|||||||||5
1731962870000|2024-11-18 20:47:50|||||||||17
1731962880000|2024-11-18 20:48:00|||||||||8
1731962890000|2024-11-18 20:48:10|||||||||8
1731962900000|2024-11-18 20:48:20|||||||||19
1731962910000|2024-11-18 20:48:30|||||||||44
1731962920000|2024-11-18 20:48:40|||||||||15
1731962930000|2024-11-18 20:48:50|||||||||9
1731962940000|2024-11-18 20:49:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|799
1731962950000|2024-11-18 20:49:10|||||||||16
1731962960000|2024-11-18 20:49:20|||||||||4
1731962970000|2024-11-18 20:49:30|||||||||8
1731962980000|2024-11-18 20:49:40|||||||||14
1731962990000|2024-11-18 20:49:50|||||||||20
1731963000000|2024-11-18 20:50:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|70
1731963010000|2024-11-18 20:50:10|||||||||15
1731963020000|2024-11-18 20:50:20|||||||||15
1731963030000|2024-11-18 20:50:30|||||||||31
1731963040000|2024-11-18 20:50:40|||||||||116
1731963050000|2024-11-18 20:50:50|||||||||36
1731963060000|2024-11-18 20:51:00|||||||||30
1731963070000|2024-11-18 20:51:10|||||||||12
1731963080000|2024-11-18 20:51:20|||||||||12
1731963090000|2024-11-18 20:51:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|37
1731963100000|2024-11-18 20:51:40|||||||||14
1731963110000|2024-11-18 20:51:50|||||||||14
1731963120000|2024-11-18 20:52:00|||||||||8
1731963130000|2024-11-18 20:52:10|||||||||10
1731963140000|2024-11-18 20:52:20|||||||||60
1731963150000|2024-11-18 20:52:30|||||||||11
1731963160000|2024-11-18 20:52:40|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|295
1731963170000|2024-11-18 20:52:50|||||||||6
1731963180000|2024-11-18 20:53:00|||||||||19
1731963190000|2024-11-18 20:53:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|21
1731963200000|2024-11-18 20:53:20|||||||||35
1731963210000|2024-11-18 20:53:30|||||||||20
1731963220000|2024-11-18 20:53:40|||||||||55
1731963230000|2024-11-18 20:53:50|||||||||17
1731963240000|2024-11-18 20:54:00|||||||||56
1731963250000|2024-11-18 20:54:10|||||||||77
1731963260000|2024-11-18 20:54:20|||||||||24
1731963270000|2024-11-18 20:54:30|||||||||23
1731963280000|2024-11-18 20:54:40|||||||||68
1731963290000|2024-11-18 20:54:50|||||||||117
1731963300000|2024-11-18 20:55:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|107
1731963310000|2024-11-18 20:55:10|||||||||24
1731963320000|2024-11-18 20:55:20|||||||||24
1731963330000|2024-11-18 20:55:30|||||||||12
1731963340000|2024-11-18 20:55:40|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|122
1731963350000|2024-11-18 20:55:50|||||||||23
1731963360000|2024-11-18 20:56:00|15.93|15.77|15.95|15.79|15.95|15.79|15.9|15.74|147
1731963370000|2024-11-18 20:56:10|||||||||71
1731963380000|2024-11-18 20:56:20|||||||||54
1731963390000|2024-11-18 20:56:30|||||||||21
1731963400000|2024-11-18 20:56:40|||||||||158
1731963410000|2024-11-18 20:56:50|||||||||90
1731963420000|2024-11-18 20:57:00|||||||||15
1731963430000|2024-11-18 20:57:10|||||||||103
1731963440000|2024-11-18 20:57:20|||||||||189
1731963450000|2024-11-18 20:57:30|||||||||17
1731963460000|2024-11-18 20:57:40|||||||||49
1731963470000|2024-11-18 20:57:50|||||||||31
1731963480000|2024-11-18 20:58:00|||||||||206
1731963490000|2024-11-18 20:58:10|||||||||200
1731963500000|2024-11-18 20:58:20|||||||||81
1731963510000|2024-11-18 20:58:30|||||||||88
1731963520000|2024-11-18 20:58:40|||||||||235
1731963530000|2024-11-18 20:58:50|||||||||137
1731963540000|2024-11-18 20:59:00|||||||||155
1731963550000|2024-11-18 20:59:10|||||||||123
1731963560000|2024-11-18 20:59:20|||||||||85
1731963570000|2024-11-18 20:59:30|||||||||166
1731963580000|2024-11-18 20:59:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|625
1731963590000|2024-11-18 20:59:50|||||||||288
1731963600000|2024-11-18 21:00:00|||||||||63
1731963620000|2024-11-18 21:00:20|||||||||29
1731963630000|2024-11-18 21:00:30|||||||||13
1731963640000|2024-11-18 21:00:40|||||||||146
1731963650000|2024-11-18 21:00:50|||||||||1
1731963680000|2024-11-18 21:01:20|||||||||1
1731963690000|2024-11-18 21:01:30|||||||||2
1731963700000|2024-11-18 21:01:40|||||||||3
1731963710000|2024-11-18 21:01:50|||||||||67
1731963720000|2024-11-18 21:02:00|||||||||4
1731963740000|2024-11-18 21:02:20|||||||||10
1731963750000|2024-11-18 21:02:30|||||||||6
1731963760000|2024-11-18 21:02:40|||||||||1
1731963780000|2024-11-18 21:03:00|||||||||4
1731963790000|2024-11-18 21:03:10|||||||||1
1731963800000|2024-11-18 21:03:20|||||||||15
1731963810000|2024-11-18 21:03:30|||||||||84
1731963820000|2024-11-18 21:03:40|||||||||216
1731963830000|2024-11-18 21:03:50|||||||||11
1731963840000|2024-11-18 21:04:00|||||||||5
1731963850000|2024-11-18 21:04:10|||||||||52
1731963860000|2024-11-18 21:04:20|||||||||5
1731963870000|2024-11-18 21:04:30|||||||||6
1731963880000|2024-11-18 21:04:40|||||||||1
1731963890000|2024-11-18 21:04:50|||||||||6
1731963900000|2024-11-18 21:05:00|||||||||2
1731963910000|2024-11-18 21:05:10|||||||||31
1731963920000|2024-11-18 21:05:20|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|153
1731963930000|2024-11-18 21:05:30|||||||||52
1731963950000|2024-11-18 21:05:50|||||||||1
1731963960000|2024-11-18 21:06:00|||||||||29
1731963970000|2024-11-18 21:06:10|||||||||2
1731963980000|2024-11-18 21:06:20|||||||||1
1731963990000|2024-11-18 21:06:30|15.95|15.79|15.95|15.79|15.95|15.79|15.93|15.77|104
1731964000000|2024-11-18 21:06:40|15.93|15.77|15.9|15.74|15.93|15.77|15.9|15.74|38
1731964010000|2024-11-18 21:06:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|10
1731964020000|2024-11-18 21:07:00|15.93|15.77|15.9|15.74|15.93|15.77|15.9|15.74|12
1731964040000|2024-11-18 21:07:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|5
1731964050000|2024-11-18 21:07:30|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|3
1731964080000|2024-11-18 21:08:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|3
1731964100000|2024-11-18 21:08:20|||||||||3
1731964110000|2024-11-18 21:08:30|16|15.84|16|15.84|16|15.84|16|15.84|319
1731964120000|2024-11-18 21:08:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|7
1731964130000|2024-11-18 21:08:50|16|15.84|16|15.84|16|15.84|16|15.84|118
1731964140000|2024-11-18 21:09:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|8
1731964160000|2024-11-18 21:09:20|||||||||1
1731964170000|2024-11-18 21:09:30|16|15.84|16|15.84|16|15.84|16|15.84|5
1731964180000|2024-11-18 21:09:40|||||||||3
1731964190000|2024-11-18 21:09:50|||||||||4
1731964200000|2024-11-18 21:10:00|||||||||1
1731964230000|2024-11-18 21:10:30|||||||||2
1731964250000|2024-11-18 21:10:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|9
1731964260000|2024-11-18 21:11:00|15.98|15.82|16|15.84|16|15.84|15.98|15.82|3
1731964270000|2024-11-18 21:11:10|15.95|15.79|15.98|15.82|16|15.84|15.95|15.79|55
1731964280000|2024-11-18 21:11:20|16|15.84|16|15.84|16|15.84|16|15.84|5
1731964290000|2024-11-18 21:11:30|||||||||1
1731964310000|2024-11-18 21:11:50|15.98|15.82|15.95|15.79|15.98|15.82|15.95|15.79|51
1731964320000|2024-11-18 21:12:00|||||||||1
1731964330000|2024-11-18 21:12:10|||||||||1
1731964380000|2024-11-18 21:13:00|||||||||1
1731964430000|2024-11-18 21:13:50|||||||||3
1731964440000|2024-11-18 21:14:00|||||||||4
1731964450000|2024-11-18 21:14:10|||||||||1
1731964470000|2024-11-18 21:14:30|||||||||7
1731964480000|2024-11-18 21:14:40|||||||||17
1731964490000|2024-11-18 21:14:50|||||||||10
1731965400000|2024-11-18 21:30:00|||||||||1
1731965460000|2024-11-18 21:31:00|||||||||19
1731965500000|2024-11-18 21:31:40|||||||||1
1731965610000|2024-11-18 21:33:30|||||||||12
1731965640000|2024-11-18 21:34:00|||||||||1
1731965670000|2024-11-18 21:34:30|||||||||10
1731965740000|2024-11-18 21:35:40|||||||||5
1731965810000|2024-11-18 21:36:50|||||||||50
1731965850000|2024-11-18 21:37:30|||||||||1
1731965960000|2024-11-18 21:39:20|||||||||1
1731966090000|2024-11-18 21:41:30|||||||||1
1731966150000|2024-11-18 21:42:30|||||||||10
1731966290000|2024-11-18 21:44:50|||||||||2
1731966300000|2024-11-18 21:45:00|||||||||1
1731966530000|2024-11-18 21:48:50|||||||||1
1731966650000|2024-11-18 21:50:50|||||||||1
1731966680000|2024-11-18 21:51:20|||||||||19
1731966730000|2024-11-18 21:52:10|||||||||4
1731966760000|2024-11-18 21:52:40|||||||||1
1731966780000|2024-11-18 21:53:00|||||||||1
1731966840000|2024-11-18 21:54:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1731966970000|2024-11-18 21:56:10|||||||||1
1731967060000|2024-11-18 21:57:40|||||||||7
1731967070000|2024-11-18 21:57:50|||||||||5
1731967080000|2024-11-18 21:58:00|||||||||5
1731967130000|2024-11-18 21:58:50|||||||||13
1731967140000|2024-11-18 21:59:00|||||||||17
1731967150000|2024-11-18 21:59:10|||||||||10
1731967160000|2024-11-18 21:59:20|||||||||1
1731967170000|2024-11-18 21:59:30|||||||||15
1731967180000|2024-11-18 21:59:40|||||||||2
1731967190000|2024-11-18 21:59:50|||||||||2
1731970810000|2024-11-18 23:00:10|||||||||3
1731970920000|2024-11-18 23:02:00|||||||||2
1731970970000|2024-11-18 23:02:50|||||||||3
1731970990000|2024-11-18 23:03:10|||||||||21
1731971000000|2024-11-18 23:03:20|||||||||2
1731971020000|2024-11-18 23:03:40|||||||||1
1731971030000|2024-11-18 23:03:50|||||||||9
1731971070000|2024-11-18 23:04:30|||||||||3
1731971090000|2024-11-18 23:04:50|||||||||14
1731971280000|2024-11-18 23:08:00|||||||||8
1731971370000|2024-11-18 23:09:30|16.01|15.85|15.96|15.8|16.01|15.85|15.96|15.8|21
1731971790000|2024-11-18 23:16:30|||||||||1
1731971850000|2024-11-18 23:17:30|||||||||14
1731971880000|2024-11-18 23:18:00|||||||||8
1731971920000|2024-11-18 23:18:40|||||||||14
1731971940000|2024-11-18 23:19:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|302
1731971950000|2024-11-18 23:19:10|||||||||14
1731971960000|2024-11-18 23:19:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1731971970000|2024-11-18 23:19:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|4
1731971990000|2024-11-18 23:19:50|||||||||1
1731972080000|2024-11-18 23:21:20|||||||||16
1731972160000|2024-11-18 23:22:40|||||||||11
1731972250000|2024-11-18 23:24:10|||||||||1
1731972340000|2024-11-18 23:25:40|||||||||1
1731972470000|2024-11-18 23:27:50|||||||||1
1731972570000|2024-11-18 23:29:30|||||||||10
1731972630000|2024-11-18 23:30:30|||||||||17
1731972660000|2024-11-18 23:31:00|15.93|15.77|15.96|15.8|15.96|15.8|15.93|15.77|9
1731972670000|2024-11-18 23:31:10|||||||||9
1731972690000|2024-11-18 23:31:30|||||||||2
1731972720000|2024-11-18 23:32:00|||||||||1
1731972780000|2024-11-18 23:33:00|||||||||5
1731972790000|2024-11-18 23:33:10|||||||||1
1731972840000|2024-11-18 23:34:00|||||||||12
1731972920000|2024-11-18 23:35:20|||||||||1
1731973190000|2024-11-18 23:39:50|||||||||1
1731973270000|2024-11-18 23:41:10|||||||||2
1731973280000|2024-11-18 23:41:20|||||||||14
1731973320000|2024-11-18 23:42:00|||||||||2
1731973380000|2024-11-18 23:43:00|||||||||7
1731973400000|2024-11-18 23:43:20|||||||||2
1731973410000|2024-11-18 23:43:30|||||||||1
1731973430000|2024-11-18 23:43:50|||||||||2
1731973440000|2024-11-18 23:44:00|||||||||3
1731973490000|2024-11-18 23:44:50|||||||||1
1731973500000|2024-11-18 23:45:00|||||||||10
1731973560000|2024-11-18 23:46:00|||||||||2
1731973640000|2024-11-18 23:47:20|||||||||1
1731973660000|2024-11-18 23:47:40|||||||||1
1731973710000|2024-11-18 23:48:30|||||||||11
1731973750000|2024-11-18 23:49:10|||||||||1
1731973790000|2024-11-18 23:49:50|||||||||10
1731973800000|2024-11-18 23:50:00|||||||||10
1731973860000|2024-11-18 23:51:00|||||||||14
1731973920000|2024-11-18 23:52:00|||||||||11
1731973980000|2024-11-18 23:53:00|||||||||2
1731974000000|2024-11-18 23:53:20|||||||||1
1731974010000|2024-11-18 23:53:30|||||||||1
1731974060000|2024-11-18 23:54:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1731974320000|2024-11-18 23:58:40|16.01|15.85|15.98|15.82|16.01|15.85|15.98|15.82|3
1731974430000|2024-11-19 00:00:30|||||||||1
1731974440000|2024-11-19 00:00:40|||||||||4
1731974450000|2024-11-19 00:00:50|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|11
1731974460000|2024-11-19 00:01:00|15.96|15.8|15.96|15.8|15.98|15.82|15.96|15.8|28
1731974500000|2024-11-19 00:01:40|||||||||2
1731974520000|2024-11-19 00:02:00|||||||||3
1731974580000|2024-11-19 00:03:00|||||||||4
1731974590000|2024-11-19 00:03:10|||||||||6
1731974690000|2024-11-19 00:04:50|||||||||25
1731974700000|2024-11-19 00:05:00|||||||||2
1731974760000|2024-11-19 00:06:00|||||||||3
1731974770000|2024-11-19 00:06:10|||||||||1
1731974790000|2024-11-19 00:06:30|||||||||1
1731974800000|2024-11-19 00:06:40|||||||||1
1731974810000|2024-11-19 00:06:50|||||||||1
1731974850000|2024-11-19 00:07:30|||||||||1
1731974870000|2024-11-19 00:07:50|||||||||1
1731974880000|2024-11-19 00:08:00|||||||||1
1731974890000|2024-11-19 00:08:10|||||||||2
1731974940000|2024-11-19 00:09:00|||||||||1
1731974970000|2024-11-19 00:09:30|||||||||22
1731975000000|2024-11-19 00:10:00|16.01|15.85|15.96|15.8|16.01|15.85|15.96|15.8|11
1731975310000|2024-11-19 00:15:10|||||||||11
1731975360000|2024-11-19 00:16:00|||||||||2
1731975380000|2024-11-19 00:16:20|||||||||21
1731975390000|2024-11-19 00:16:30|||||||||2
1731975400000|2024-11-19 00:16:40|||||||||1
1731975420000|2024-11-19 00:17:00|||||||||4
1731975430000|2024-11-19 00:17:10|||||||||11
1731975470000|2024-11-19 00:17:50|||||||||9
1731975490000|2024-11-19 00:18:10|||||||||16
1731975500000|2024-11-19 00:18:20|||||||||1
1731975550000|2024-11-19 00:19:10|||||||||3
1731975560000|2024-11-19 00:19:20|||||||||1
1731975580000|2024-11-19 00:19:40|||||||||20
1731975600000|2024-11-19 00:20:00|||||||||4
1731975610000|2024-11-19 00:20:10|||||||||15
1731975620000|2024-11-19 00:20:20|||||||||1
1731975650000|2024-11-19 00:20:50|||||||||2
1731975680000|2024-11-19 00:21:20|||||||||3
1731976050000|2024-11-19 00:27:30|||||||||2
1731976160000|2024-11-19 00:29:20|||||||||3
1731976200000|2024-11-19 00:30:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|6
1731976210000|2024-11-19 00:30:10|||||||||5
1731976280000|2024-11-19 00:31:20|||||||||13
1731976290000|2024-11-19 00:31:30|||||||||7
1731976310000|2024-11-19 00:31:50|||||||||2
1731976320000|2024-11-19 00:32:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|57
1731976330000|2024-11-19 00:32:10|||||||||1
1731976340000|2024-11-19 00:32:20|||||||||1
1731976420000|2024-11-19 00:33:40|||||||||3
1731976440000|2024-11-19 00:34:00|||||||||3
1731976500000|2024-11-19 00:35:00|||||||||6
1731976510000|2024-11-19 00:35:10|||||||||1
1731976560000|2024-11-19 00:36:00|||||||||5
1731976570000|2024-11-19 00:36:10|||||||||7
1731976620000|2024-11-19 00:37:00|||||||||13
1731976730000|2024-11-19 00:38:50|||||||||4
1731976740000|2024-11-19 00:39:00|||||||||7
1731976750000|2024-11-19 00:39:10|||||||||6
1731976770000|2024-11-19 00:39:30|||||||||2
1731976780000|2024-11-19 00:39:40|||||||||3
1731976790000|2024-11-19 00:39:50|||||||||1
1731976810000|2024-11-19 00:40:10|||||||||1
1731976840000|2024-11-19 00:40:40|||||||||11
1731976870000|2024-11-19 00:41:10|||||||||2
1731976920000|2024-11-19 00:42:00|||||||||11
1731976940000|2024-11-19 00:42:20|||||||||1
1731976980000|2024-11-19 00:43:00|||||||||1
1731977030000|2024-11-19 00:43:50|||||||||1
1731977080000|2024-11-19 00:44:40|||||||||1
1731977120000|2024-11-19 00:45:20|||||||||6
1731977140000|2024-11-19 00:45:40|||||||||3
1731977160000|2024-11-19 00:46:00|||||||||1
1731977220000|2024-11-19 00:47:00|||||||||1
1731977250000|2024-11-19 00:47:30|||||||||4
1731977260000|2024-11-19 00:47:40|||||||||2
1731977270000|2024-11-19 00:47:50|||||||||2
1731977280000|2024-11-19 00:48:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|8
1731977330000|2024-11-19 00:48:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|13
1731977360000|2024-11-19 00:49:20|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|1
1731977370000|2024-11-19 00:49:30|||||||||4
1731977420000|2024-11-19 00:50:20|||||||||6
1731977590000|2024-11-19 00:53:10|||||||||5
1731977650000|2024-11-19 00:54:10|||||||||1
1731977690000|2024-11-19 00:54:50|||||||||17
1731977810000|2024-11-19 00:56:50|||||||||2
1731977820000|2024-11-19 00:57:00|||||||||4
1731977880000|2024-11-19 00:58:00|||||||||3
1731977960000|2024-11-19 00:59:20|||||||||3
1731977970000|2024-11-19 00:59:30|||||||||1
1731977980000|2024-11-19 00:59:40|||||||||4
1731977990000|2024-11-19 00:59:50|||||||||1
1731978000000|2024-11-19 01:00:00|||||||||6
1731978060000|2024-11-19 01:01:00|||||||||2
1731978070000|2024-11-19 01:01:10|||||||||4
1731978120000|2024-11-19 01:02:00|||||||||12
1731978190000|2024-11-19 01:03:10|||||||||1
1731978200000|2024-11-19 01:03:20|||||||||2
1731978210000|2024-11-19 01:03:30|||||||||2
1731978240000|2024-11-19 01:04:00|||||||||3
1731978280000|2024-11-19 01:04:40|||||||||1
1731978380000|2024-11-19 01:06:20|||||||||2
1731978400000|2024-11-19 01:06:40|||||||||51
1731978450000|2024-11-19 01:07:30|||||||||1
1731978500000|2024-11-19 01:08:20|||||||||1
1731978610000|2024-11-19 01:10:10|||||||||1
1731978640000|2024-11-19 01:10:40|||||||||1
1731978740000|2024-11-19 01:12:20|||||||||1
1731978780000|2024-11-19 01:13:00|||||||||1
1731978860000|2024-11-19 01:14:20|||||||||66
1731978960000|2024-11-19 01:16:00|||||||||1
1731978970000|2024-11-19 01:16:10|||||||||1
1731978980000|2024-11-19 01:16:20|||||||||1
1731978990000|2024-11-19 01:16:30|||||||||3
1731979020000|2024-11-19 01:17:00|||||||||9
1731979090000|2024-11-19 01:18:10|||||||||2
1731979120000|2024-11-19 01:18:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|13
1731979210000|2024-11-19 01:20:10|||||||||1
1731979360000|2024-11-19 01:22:40|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|3
1731979370000|2024-11-19 01:22:50|||||||||1
1731979380000|2024-11-19 01:23:00|16.08|15.92|16.06|15.9|16.08|15.92|16.06|15.9|1
1731979390000|2024-11-19 01:23:10|||||||||9
1731979800000|2024-11-19 01:30:00|||||||||16
1731979810000|2024-11-19 01:30:10|||||||||32
1731979950000|2024-11-19 01:32:30|||||||||1
1731979960000|2024-11-19 01:32:40|||||||||51
1731980000000|2024-11-19 01:33:20|||||||||3
1731980160000|2024-11-19 01:36:00|||||||||16
1731980170000|2024-11-19 01:36:10|||||||||2
1731980240000|2024-11-19 01:37:20|||||||||3
1731980280000|2024-11-19 01:38:00|||||||||4
1731980690000|2024-11-19 01:44:50|||||||||5
1731980710000|2024-11-19 01:45:10|||||||||1
1731980880000|2024-11-19 01:48:00|||||||||3
1731981040000|2024-11-19 01:50:40|||||||||5
1731981070000|2024-11-19 01:51:10|||||||||8
1731981220000|2024-11-19 01:53:40|||||||||2
1731981390000|2024-11-19 01:56:30|||||||||1
1731981500000|2024-11-19 01:58:20|||||||||3
1731981650000|2024-11-19 02:00:50|||||||||2
1731981870000|2024-11-19 02:04:30|||||||||10
1731982230000|2024-11-19 02:10:30|||||||||2
1731982320000|2024-11-19 02:12:00|||||||||1
1731982450000|2024-11-19 02:14:10|||||||||5
1731982500000|2024-11-19 02:15:00|||||||||1
1731982610000|2024-11-19 02:16:50|||||||||3
1731982870000|2024-11-19 02:21:10|||||||||1
1731982960000|2024-11-19 02:22:40|||||||||1
1731983410000|2024-11-19 02:30:10|||||||||3
1731983500000|2024-11-19 02:31:40|||||||||2
1731983900000|2024-11-19 02:38:20|||||||||1
1731984090000|2024-11-19 02:41:30|||||||||2
1731984360000|2024-11-19 02:46:00|||||||||10
1731984440000|2024-11-19 02:47:20|||||||||2
1731984980000|2024-11-19 02:56:20|||||||||1
1731985070000|2024-11-19 02:57:50|||||||||1
1731985310000|2024-11-19 03:01:50|||||||||3
1731985760000|2024-11-19 03:09:20|||||||||3
1731985790000|2024-11-19 03:09:50|||||||||2
1731986180000|2024-11-19 03:16:20|||||||||1
1731986300000|2024-11-19 03:18:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|58
1731986340000|2024-11-19 03:19:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|6
1731986390000|2024-11-19 03:19:50|||||||||9
1731986400000|2024-11-19 03:20:00|||||||||1
1731986470000|2024-11-19 03:21:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|3
1731986490000|2024-11-19 03:21:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|5
1731986520000|2024-11-19 03:22:00|||||||||2
1731986540000|2024-11-19 03:22:20|||||||||2
1731986560000|2024-11-19 03:22:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|7
1731986680000|2024-11-19 03:24:40|||||||||1
1731986840000|2024-11-19 03:27:20|||||||||2
1731987040000|2024-11-19 03:30:40|||||||||2
1731987060000|2024-11-19 03:31:00|||||||||4
1731987080000|2024-11-19 03:31:20|||||||||1
1731987110000|2024-11-19 03:31:50|||||||||3
1731987210000|2024-11-19 03:33:30|||||||||1
1731987260000|2024-11-19 03:34:20|||||||||1
1731987380000|2024-11-19 03:36:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|19
1731987880000|2024-11-19 03:44:40|||||||||1
1731988270000|2024-11-19 03:51:10|||||||||30
1731988320000|2024-11-19 03:52:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|1
1731988470000|2024-11-19 03:54:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|8
1731988530000|2024-11-19 03:55:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|1
1731988590000|2024-11-19 03:56:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|8
1731988600000|2024-11-19 03:56:40|||||||||3
1731988610000|2024-11-19 03:56:50|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|0
1731988760000|2024-11-19 03:59:20|||||||||2
1731989100000|2024-11-19 04:05:00|||||||||1
1731989310000|2024-11-19 04:08:30|||||||||5
1731989580000|2024-11-19 04:13:00|||||||||5
1731989600000|2024-11-19 04:13:20|||||||||1
1731989620000|2024-11-19 04:13:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|95
1731989680000|2024-11-19 04:14:40|||||||||3
1731990010000|2024-11-19 04:20:10|||||||||1
1731990020000|2024-11-19 04:20:20|||||||||14
1731990170000|2024-11-19 04:22:50|||||||||1
1731990210000|2024-11-19 04:23:30|||||||||1
1731990250000|2024-11-19 04:24:10|||||||||1
1731990570000|2024-11-19 04:29:30|||||||||1
1731991160000|2024-11-19 04:39:20|||||||||1
1731991520000|2024-11-19 04:45:20|||||||||7
1731991590000|2024-11-19 04:46:30|||||||||3
1731991900000|2024-11-19 04:51:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|8
1731992630000|2024-11-19 05:03:50|||||||||2
1731993470000|2024-11-19 05:17:50|||||||||2
1731993590000|2024-11-19 05:19:50|||||||||1
1731995430000|2024-11-19 05:50:30|||||||||1
1731996080000|2024-11-19 06:01:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|6
1731996390000|2024-11-19 06:06:30|||||||||1
1731996610000|2024-11-19 06:10:10|||||||||1
1731996630000|2024-11-19 06:10:30|15.99|15.83|16.01|15.85|16.01|15.85|15.99|15.83|1
1731996660000|2024-11-19 06:11:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|4
1731996670000|2024-11-19 06:11:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1731996710000|2024-11-19 06:11:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|12
1731997040000|2024-11-19 06:17:20|||||||||1
1731997080000|2024-11-19 06:18:00|||||||||4
1731997090000|2024-11-19 06:18:10|||||||||1
1731997320000|2024-11-19 06:22:00|||||||||4
1731997490000|2024-11-19 06:24:50|||||||||1
1731997510000|2024-11-19 06:25:10|||||||||1
1731998170000|2024-11-19 06:36:10|||||||||4
1731998300000|2024-11-19 06:38:20|||||||||2
1731998420000|2024-11-19 06:40:20|||||||||10
1731998510000|2024-11-19 06:41:50|||||||||1
1731999180000|2024-11-19 06:53:00|||||||||2
1732000040000|2024-11-19 07:07:20|||||||||49
1732000780000|2024-11-19 07:19:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|36
1732000800000|2024-11-19 07:20:00|||||||||4
1732001440000|2024-11-19 07:30:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1732002280000|2024-11-19 07:44:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|121
1732002520000|2024-11-19 07:48:40|||||||||1
1732002620000|2024-11-19 07:50:20|||||||||1
1732002960000|2024-11-19 07:56:00|||||||||12
1732002970000|2024-11-19 07:56:10|||||||||2
1732002990000|2024-11-19 07:56:30|15.92|15.76|15.87|15.71|15.92|15.76|15.87|15.71|7
1732003150000|2024-11-19 07:59:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|16
1732003240000|2024-11-19 08:00:40|||||||||7
1732003280000|2024-11-19 08:01:20|||||||||1
1732003320000|2024-11-19 08:02:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|6
1732003340000|2024-11-19 08:02:20|||||||||1
1732003370000|2024-11-19 08:02:50|||||||||1
1732003410000|2024-11-19 08:03:30|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|4
1732003440000|2024-11-19 08:04:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1732003450000|2024-11-19 08:04:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1732003460000|2024-11-19 08:04:20|15.87|15.71|15.89|15.73|15.89|15.73|15.87|15.71|0
1732003470000|2024-11-19 08:04:30|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1732003480000|2024-11-19 08:04:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1732003490000|2024-11-19 08:04:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1732003500000|2024-11-19 08:05:00|15.89|15.73|15.92|15.76|15.92|15.76|15.89|15.73|7
1732003510000|2024-11-19 08:05:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|2
1732003530000|2024-11-19 08:05:30|||||||||22
1732003550000|2024-11-19 08:05:50|||||||||1
1732003570000|2024-11-19 08:06:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|34
1732003580000|2024-11-19 08:06:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|3
1732003640000|2024-11-19 08:07:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|5
1732003660000|2024-11-19 08:07:40|||||||||7
1732003710000|2024-11-19 08:08:30|||||||||1
1732003720000|2024-11-19 08:08:40|||||||||1
1732003730000|2024-11-19 08:08:50|||||||||6
1732003800000|2024-11-19 08:10:00|||||||||1
1732003870000|2024-11-19 08:11:10|||||||||2
1732003970000|2024-11-19 08:12:50|||||||||2
1732004030000|2024-11-19 08:13:50|||||||||13
1732004040000|2024-11-19 08:14:00|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|9
1732004050000|2024-11-19 08:14:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|7
1732004060000|2024-11-19 08:14:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|1
1732004070000|2024-11-19 08:14:30|||||||||1
1732004080000|2024-11-19 08:14:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|3
1732004100000|2024-11-19 08:15:00|||||||||22
1732004110000|2024-11-19 08:15:10|||||||||1
1732004140000|2024-11-19 08:15:40|||||||||1
1732004190000|2024-11-19 08:16:30|||||||||2
1732004220000|2024-11-19 08:17:00|||||||||3
1732004280000|2024-11-19 08:18:00|||||||||1
1732004300000|2024-11-19 08:18:20|||||||||17
1732004310000|2024-11-19 08:18:30|||||||||4
1732004320000|2024-11-19 08:18:40|||||||||1
1732004340000|2024-11-19 08:19:00|||||||||1
1732004350000|2024-11-19 08:19:10|||||||||1
1732004370000|2024-11-19 08:19:30|||||||||4
1732004420000|2024-11-19 08:20:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|198
1732004460000|2024-11-19 08:21:00|||||||||14
1732004480000|2024-11-19 08:21:20|||||||||1
1732004510000|2024-11-19 08:21:50|||||||||2
1732004520000|2024-11-19 08:22:00|||||||||2
1732004540000|2024-11-19 08:22:20|||||||||1
1732004560000|2024-11-19 08:22:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|130
1732004570000|2024-11-19 08:22:50|||||||||3
1732004590000|2024-11-19 08:23:10|||||||||1
1732004710000|2024-11-19 08:25:10|||||||||14
1732004720000|2024-11-19 08:25:20|||||||||19
1732004830000|2024-11-19 08:27:10|||||||||7
1732004840000|2024-11-19 08:27:20|||||||||2
1732004880000|2024-11-19 08:28:00|||||||||1
1732005080000|2024-11-19 08:31:20|||||||||4
1732005090000|2024-11-19 08:31:30|||||||||1
1732005100000|2024-11-19 08:31:40|||||||||6
1732005120000|2024-11-19 08:32:00|||||||||1
1732005160000|2024-11-19 08:32:40|||||||||14
1732005250000|2024-11-19 08:34:10|||||||||1
1732005280000|2024-11-19 08:34:40|||||||||1
1732005300000|2024-11-19 08:35:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|28
1732005320000|2024-11-19 08:35:20|||||||||9
1732005340000|2024-11-19 08:35:40|||||||||1
1732005350000|2024-11-19 08:35:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|107
1732005360000|2024-11-19 08:36:00|||||||||6
1732005370000|2024-11-19 08:36:10|||||||||1
1732005380000|2024-11-19 08:36:20|||||||||8
1732005390000|2024-11-19 08:36:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|11
1732005410000|2024-11-19 08:36:50|||||||||1
1732005420000|2024-11-19 08:37:00|||||||||1
1732005440000|2024-11-19 08:37:20|||||||||117
1732005460000|2024-11-19 08:37:40|||||||||1
1732005480000|2024-11-19 08:38:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|62
1732005490000|2024-11-19 08:38:10|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|68
1732005500000|2024-11-19 08:38:20|||||||||3
1732005510000|2024-11-19 08:38:30|||||||||1
1732005520000|2024-11-19 08:38:40|||||||||2
1732005540000|2024-11-19 08:39:00|||||||||2
1732005550000|2024-11-19 08:39:10|||||||||2
1732005580000|2024-11-19 08:39:40|||||||||1
1732005590000|2024-11-19 08:39:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|20
1732005600000|2024-11-19 08:40:00|||||||||19
1732005610000|2024-11-19 08:40:10|16.12|15.96|16.17|16.01|16.17|16.01|16.12|15.96|3
1732005630000|2024-11-19 08:40:30|||||||||1
1732005640000|2024-11-19 08:40:40|||||||||1
1732005650000|2024-11-19 08:40:50|||||||||1
1732005660000|2024-11-19 08:41:00|||||||||23
1732005670000|2024-11-19 08:41:10|||||||||8
1732005680000|2024-11-19 08:41:20|||||||||5
1732005700000|2024-11-19 08:41:40|||||||||8
1732005710000|2024-11-19 08:41:50|||||||||7
1732005740000|2024-11-19 08:42:20|16.22|16.06|16.17|16.01|16.22|16.06|16.17|16.01|91
1732005750000|2024-11-19 08:42:30|||||||||1
1732005760000|2024-11-19 08:42:40|||||||||1
1732005770000|2024-11-19 08:42:50|||||||||17
1732005780000|2024-11-19 08:43:00|||||||||2
1732005790000|2024-11-19 08:43:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|32
1732005800000|2024-11-19 08:43:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|7
1732005820000|2024-11-19 08:43:40|||||||||1
1732005830000|2024-11-19 08:43:50|||||||||6
1732005840000|2024-11-19 08:44:00|16.19|16.03|16.22|16.06|16.22|16.06|16.19|16.03|20
1732005850000|2024-11-19 08:44:10|||||||||9
1732005860000|2024-11-19 08:44:20|||||||||1
1732005870000|2024-11-19 08:44:30|||||||||6
1732005880000|2024-11-19 08:44:40|||||||||31
1732005890000|2024-11-19 08:44:50|||||||||1
1732005900000|2024-11-19 08:45:00|16.19|16.03|16.17|16.01|16.19|16.03|16.17|16.01|9
1732005920000|2024-11-19 08:45:20|||||||||1
1732005930000|2024-11-19 08:45:30|||||||||52
1732005940000|2024-11-19 08:45:40|||||||||5
1732005950000|2024-11-19 08:45:50|||||||||14
1732005960000|2024-11-19 08:46:00|||||||||3
1732005980000|2024-11-19 08:46:20|16.14|15.98|16.17|16.01|16.17|16.01|16.14|15.98|4
1732005990000|2024-11-19 08:46:30|16.14|15.98|16.17|16.01|16.17|16.01|16.14|15.98|0
1732006000000|2024-11-19 08:46:40|||||||||1
1732006030000|2024-11-19 08:47:10|||||||||1
1732006040000|2024-11-19 08:47:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|5
1732006060000|2024-11-19 08:47:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|44
1732006070000|2024-11-19 08:47:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|4
1732006080000|2024-11-19 08:48:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|20
1732006090000|2024-11-19 08:48:10|||||||||19
1732006120000|2024-11-19 08:48:40|||||||||2
1732006130000|2024-11-19 08:48:50|||||||||2
1732006140000|2024-11-19 08:49:00|||||||||2
1732006150000|2024-11-19 08:49:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|4
1732006160000|2024-11-19 08:49:20|||||||||1
1732006170000|2024-11-19 08:49:30|16.07|15.91|16.02|15.86|16.07|15.91|16.02|15.86|7
1732006190000|2024-11-19 08:49:50|||||||||4
1732006200000|2024-11-19 08:50:00|16.04|15.88|16.02|15.86|16.07|15.91|16.02|15.86|0
1732006210000|2024-11-19 08:50:10|16.07|15.91|16.07|15.91|16.07|15.91|16.04|15.88|10
1732006220000|2024-11-19 08:50:20|16.04|15.88|16.02|15.86|16.07|15.91|16.02|15.86|0
1732006230000|2024-11-19 08:50:30|||||||||5
1732006250000|2024-11-19 08:50:50|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|4
1732006260000|2024-11-19 08:51:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|12
1732006270000|2024-11-19 08:51:10|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|17
1732006280000|2024-11-19 08:51:20|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|7
1732006290000|2024-11-19 08:51:30|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|16
1732006300000|2024-11-19 08:51:40|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|1
1732006310000|2024-11-19 08:51:50|||||||||50
1732006350000|2024-11-19 08:52:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1732006360000|2024-11-19 08:52:40|16.04|15.88|16.02|15.86|16.04|15.88|16.02|15.86|2
1732006380000|2024-11-19 08:53:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|1
1732006410000|2024-11-19 08:53:30|||||||||1
1732006440000|2024-11-19 08:54:00|||||||||33
1732006500000|2024-11-19 08:55:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|4
1732006540000|2024-11-19 08:55:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|7
1732006570000|2024-11-19 08:56:10|||||||||4
1732006610000|2024-11-19 08:56:50|||||||||25
1732006640000|2024-11-19 08:57:20|16.02|15.86|16.04|15.88|16.07|15.91|16.02|15.86|3
1732006650000|2024-11-19 08:57:30|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|0
1732006680000|2024-11-19 08:58:00|16.04|15.88|16.02|15.86|16.07|15.91|16.02|15.86|1
1732006710000|2024-11-19 08:58:30|||||||||1
1732006820000|2024-11-19 09:00:20|||||||||1
1732006840000|2024-11-19 09:00:40|||||||||1
1732006850000|2024-11-19 09:00:50|||||||||1
1732006880000|2024-11-19 09:01:20|||||||||1
1732006910000|2024-11-19 09:01:50|||||||||1
1732006960000|2024-11-19 09:02:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|89
1732006980000|2024-11-19 09:03:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|20
1732006990000|2024-11-19 09:03:10|15.97|15.81|15.97|15.81|15.99|15.83|15.97|15.81|0
1732007000000|2024-11-19 09:03:20|15.99|15.83|16.02|15.86|16.02|15.86|15.99|15.83|3
1732007010000|2024-11-19 09:03:30|15.99|15.83|16.02|15.86|16.02|15.86|15.97|15.81|17
1732007020000|2024-11-19 09:03:40|15.99|15.83|15.99|15.83|16.02|15.86|15.99|15.83|0
1732007030000|2024-11-19 09:03:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|5
1732007040000|2024-11-19 09:04:00|15.99|15.83|16.02|15.86|16.02|15.86|15.99|15.83|1
1732007060000|2024-11-19 09:04:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|1
1732007070000|2024-11-19 09:04:30|15.99|15.83|15.97|15.81|15.99|15.83|15.97|15.81|0
1732007120000|2024-11-19 09:05:20|15.99|15.83|16.02|15.86|16.02|15.86|15.99|15.83|0
1732007130000|2024-11-19 09:05:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|1
1732007140000|2024-11-19 09:05:40|15.99|15.83|16.02|15.86|16.02|15.86|15.99|15.83|5
1732007180000|2024-11-19 09:06:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1732007190000|2024-11-19 09:06:30|||||||||1
1732007230000|2024-11-19 09:07:10|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|7
1732007240000|2024-11-19 09:07:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1732007250000|2024-11-19 09:07:30|15.97|15.81|16.02|15.86|16.02|15.86|15.97|15.81|0
1732007280000|2024-11-19 09:08:00|||||||||16
1732007330000|2024-11-19 09:08:50|15.99|15.83|15.97|15.81|15.99|15.83|15.97|15.81|15
1732007340000|2024-11-19 09:09:00|||||||||10
1732007350000|2024-11-19 09:09:10|16.02|15.86|15.97|15.81|16.02|15.86|15.97|15.81|14
1732007470000|2024-11-19 09:11:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|20
1732007560000|2024-11-19 09:12:40|||||||||3
1732007630000|2024-11-19 09:13:50|||||||||3
1732007680000|2024-11-19 09:14:40|||||||||3
1732007700000|2024-11-19 09:15:00|||||||||1
1732007710000|2024-11-19 09:15:10|||||||||1
1732007750000|2024-11-19 09:15:50|||||||||4
1732007760000|2024-11-19 09:16:00|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|64
1732007780000|2024-11-19 09:16:20|16.12|15.96|16.07|15.91|16.12|15.96|16.07|15.91|20
1732007810000|2024-11-19 09:16:50|16.12|15.96|16.07|15.91|16.12|15.96|16.07|15.91|2
1732007830000|2024-11-19 09:17:10|16.12|15.96|16.12|15.96|16.12|15.96|16.07|15.91|3
1732007860000|2024-11-19 09:17:40|||||||||56
1732007890000|2024-11-19 09:18:10|16.14|15.98|16.17|16.01|16.17|16.01|16.12|15.96|17
1732007910000|2024-11-19 09:18:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|90
1732007920000|2024-11-19 09:18:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|72
1732007930000|2024-11-19 09:18:50|16.22|16.06|16.17|16.01|16.22|16.06|16.17|16.01|41
1732007940000|2024-11-19 09:19:00|16.19|16.03|16.17|16.01|16.22|16.06|16.17|16.01|104
1732007950000|2024-11-19 09:19:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|243
1732007960000|2024-11-19 09:19:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1732007970000|2024-11-19 09:19:30|||||||||20
1732007990000|2024-11-19 09:19:50|||||||||105
1732008000000|2024-11-19 09:20:00|||||||||9
1732008010000|2024-11-19 09:20:10|||||||||7
1732008020000|2024-11-19 09:20:20|||||||||92
1732008030000|2024-11-19 09:20:30|||||||||14
1732008040000|2024-11-19 09:20:40|||||||||19
1732008050000|2024-11-19 09:20:50|||||||||22
1732008060000|2024-11-19 09:21:00|16.29|16.13|16.32|16.16|16.32|16.16|16.29|16.13|52
1732008070000|2024-11-19 09:21:10|||||||||22
1732008080000|2024-11-19 09:21:20|||||||||13
1732008090000|2024-11-19 09:21:30|||||||||3
1732008100000|2024-11-19 09:21:40|||||||||3
1732008110000|2024-11-19 09:21:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|52
1732008120000|2024-11-19 09:22:00|||||||||10
1732008150000|2024-11-19 09:22:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|37
1732008180000|2024-11-19 09:23:00|||||||||16
1732008190000|2024-11-19 09:23:10|||||||||4
1732008200000|2024-11-19 09:23:20|||||||||8
1732008210000|2024-11-19 09:23:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|39
1732008220000|2024-11-19 09:23:40|||||||||10
1732008230000|2024-11-19 09:23:50|||||||||3
1732008240000|2024-11-19 09:24:00|16.39|16.23|16.42|16.26|16.42|16.26|16.37|16.21|37
1732008250000|2024-11-19 09:24:10|||||||||4
1732008260000|2024-11-19 09:24:20|||||||||26
1732008270000|2024-11-19 09:24:30|||||||||4
1732008300000|2024-11-19 09:25:00|16.44|16.28|16.47|16.31|16.47|16.31|16.42|16.26|9
1732008310000|2024-11-19 09:25:10|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|37
1732008320000|2024-11-19 09:25:20|||||||||16
1732008330000|2024-11-19 09:25:30|||||||||12
1732008370000|2024-11-19 09:26:10|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|123
1732008380000|2024-11-19 09:26:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|27
1732008390000|2024-11-19 09:26:30|||||||||4
1732008400000|2024-11-19 09:26:40|||||||||2
1732008410000|2024-11-19 09:26:50|||||||||2
1732008420000|2024-11-19 09:27:00|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|41
1732008430000|2024-11-19 09:27:10|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|85
1732008450000|2024-11-19 09:27:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|92
1732008460000|2024-11-19 09:27:40|||||||||36
1732008470000|2024-11-19 09:27:50|16.67|16.51|16.71|16.55|16.71|16.55|16.67|16.51|35
1732008480000|2024-11-19 09:28:00|||||||||45
1732008490000|2024-11-19 09:28:10|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|6
1732008500000|2024-11-19 09:28:20|16.76|16.6|16.76|16.6|16.81|16.65|16.76|16.6|25
1732008510000|2024-11-19 09:28:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|59
1732008520000|2024-11-19 09:28:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|104
1732008530000|2024-11-19 09:28:50|||||||||3
1732008540000|2024-11-19 09:29:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|39
1732008550000|2024-11-19 09:29:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732008560000|2024-11-19 09:29:20|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|76
1732008570000|2024-11-19 09:29:30|||||||||4
1732008580000|2024-11-19 09:29:40|||||||||1
1732008590000|2024-11-19 09:29:50|||||||||5
1732008600000|2024-11-19 09:30:00|16.96|16.8|16.96|16.8|16.96|16.8|16.91|16.75|20
1732008610000|2024-11-19 09:30:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|26
1732008630000|2024-11-19 09:30:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|24
1732008640000|2024-11-19 09:30:40|17.01|16.85|17.06|16.9|17.06|16.9|17.01|16.85|48
1732008660000|2024-11-19 09:31:00|||||||||22
1732008670000|2024-11-19 09:31:10|||||||||4
1732008680000|2024-11-19 09:31:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|57
1732008690000|2024-11-19 09:31:30|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|52
1732008720000|2024-11-19 09:32:00|||||||||5
1732008730000|2024-11-19 09:32:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|65
1732008740000|2024-11-19 09:32:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|5
1732008750000|2024-11-19 09:32:30|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|35
1732008760000|2024-11-19 09:32:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|17
1732008770000|2024-11-19 09:32:50|17.09|16.93|17.11|16.95|17.16|17|17.06|16.9|56
1732008780000|2024-11-19 09:33:00|||||||||8
1732008790000|2024-11-19 09:33:10|17.14|16.98|17.11|16.95|17.16|17|17.11|16.95|16
1732008800000|2024-11-19 09:33:20|17.16|17|17.16|17|17.16|17|17.16|17|8
1732008810000|2024-11-19 09:33:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|11
1732008820000|2024-11-19 09:33:40|17.14|16.98|17.06|16.9|17.16|17|17.06|16.9|35
1732008830000|2024-11-19 09:33:50|||||||||104
1732008840000|2024-11-19 09:34:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|11
1732008850000|2024-11-19 09:34:10|||||||||66
1732008860000|2024-11-19 09:34:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|114
1732008870000|2024-11-19 09:34:30|16.91|16.75|16.91|16.75|16.91|16.75|16.86|16.7|58
1732008880000|2024-11-19 09:34:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|59
1732008890000|2024-11-19 09:34:50|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|9
1732008900000|2024-11-19 09:35:00|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|12
1732008910000|2024-11-19 09:35:10|||||||||20
1732008920000|2024-11-19 09:35:20|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|8
1732008930000|2024-11-19 09:35:30|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|15
1732008940000|2024-11-19 09:35:40|||||||||4
1732008950000|2024-11-19 09:35:50|||||||||95
1732008960000|2024-11-19 09:36:00|16.89|16.73|16.89|16.73|16.91|16.75|16.86|16.7|13
1732008970000|2024-11-19 09:36:10|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|4
1732008980000|2024-11-19 09:36:20|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|4
1732008990000|2024-11-19 09:36:30|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|20
1732009000000|2024-11-19 09:36:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|13
1732009010000|2024-11-19 09:36:50|||||||||1
1732009020000|2024-11-19 09:37:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|62
1732009030000|2024-11-19 09:37:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|51
1732009050000|2024-11-19 09:37:30|||||||||11
1732009060000|2024-11-19 09:37:40|||||||||4
1732009070000|2024-11-19 09:37:50|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|53
1732009080000|2024-11-19 09:38:00|||||||||4
1732009090000|2024-11-19 09:38:10|||||||||14
1732009100000|2024-11-19 09:38:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|7
1732009110000|2024-11-19 09:38:30|16.76|16.6|16.81|16.65|16.81|16.65|16.76|16.6|2
1732009120000|2024-11-19 09:38:40|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|0
1732009130000|2024-11-19 09:38:50|16.79|16.63|16.81|16.65|16.81|16.65|16.76|16.6|9
1732009140000|2024-11-19 09:39:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1732009160000|2024-11-19 09:39:20|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|114
1732009170000|2024-11-19 09:39:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|18
1732009180000|2024-11-19 09:39:40|||||||||1
1732009190000|2024-11-19 09:39:50|16.84|16.68|16.84|16.68|16.84|16.68|16.81|16.65|42
1732009200000|2024-11-19 09:40:00|16.86|16.7|16.89|16.73|16.91|16.75|16.86|16.7|15
1732009210000|2024-11-19 09:40:10|16.86|16.7|16.86|16.7|16.91|16.75|16.86|16.7|5
1732009220000|2024-11-19 09:40:20|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|8
1732009230000|2024-11-19 09:40:30|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|9
1732009270000|2024-11-19 09:41:10|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|31
1732009280000|2024-11-19 09:41:20|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|23
1732009290000|2024-11-19 09:41:30|16.89|16.73|16.89|16.73|16.91|16.75|16.86|16.7|4
1732009300000|2024-11-19 09:41:40|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|0
1732009320000|2024-11-19 09:42:00|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|61
1732009340000|2024-11-19 09:42:20|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|18
1732009350000|2024-11-19 09:42:30|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|107
1732009360000|2024-11-19 09:42:40|||||||||2
1732009370000|2024-11-19 09:42:50|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|12
1732009380000|2024-11-19 09:43:00|||||||||1
1732009390000|2024-11-19 09:43:10|||||||||7
1732009400000|2024-11-19 09:43:20|||||||||14
1732009420000|2024-11-19 09:43:40|||||||||3
1732009430000|2024-11-19 09:43:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|20
1732009440000|2024-11-19 09:44:00|||||||||23
1732009450000|2024-11-19 09:44:10|||||||||6
1732009470000|2024-11-19 09:44:30|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|343
1732009480000|2024-11-19 09:44:40|||||||||88
1732009490000|2024-11-19 09:44:50|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|15
1732009500000|2024-11-19 09:45:00|17.09|16.93|17.09|16.93|17.11|16.95|17.06|16.9|9
1732009510000|2024-11-19 09:45:10|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|50
1732009520000|2024-11-19 09:45:20|||||||||20
1732009530000|2024-11-19 09:45:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1732009540000|2024-11-19 09:45:40|||||||||4
1732009550000|2024-11-19 09:45:50|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|55
1732009560000|2024-11-19 09:46:00|17.04|16.88|17.06|16.9|17.06|16.9|17.01|16.85|7
1732009570000|2024-11-19 09:46:10|||||||||1
1732009580000|2024-11-19 09:46:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|25
1732009590000|2024-11-19 09:46:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|94
1732009600000|2024-11-19 09:46:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|13
1732009610000|2024-11-19 09:46:50|||||||||22
1732009620000|2024-11-19 09:47:00|||||||||1
1732009640000|2024-11-19 09:47:20|||||||||9
1732009650000|2024-11-19 09:47:30|||||||||7
1732009660000|2024-11-19 09:47:40|||||||||5
1732009670000|2024-11-19 09:47:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|32
1732009680000|2024-11-19 09:48:00|||||||||11
1732009700000|2024-11-19 09:48:20|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|25
1732009710000|2024-11-19 09:48:30|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|6
1732009720000|2024-11-19 09:48:40|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|16
1732009730000|2024-11-19 09:48:50|17.06|16.9|17.06|16.9|17.09|16.93|17.06|16.9|5
1732009740000|2024-11-19 09:49:00|17.09|16.93|17.06|16.9|17.09|16.93|17.06|16.9|3
1732009750000|2024-11-19 09:49:10|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|0
1732009760000|2024-11-19 09:49:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1732009770000|2024-11-19 09:49:30|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|3
1732009790000|2024-11-19 09:49:50|||||||||2
1732009800000|2024-11-19 09:50:00|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|25
1732009810000|2024-11-19 09:50:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|15
1732009820000|2024-11-19 09:50:20|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|18
1732009830000|2024-11-19 09:50:30|||||||||2
1732009840000|2024-11-19 09:50:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|19
1732009850000|2024-11-19 09:50:50|||||||||6
1732009860000|2024-11-19 09:51:00|||||||||6
1732009870000|2024-11-19 09:51:10|||||||||11
1732009880000|2024-11-19 09:51:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|14
1732009890000|2024-11-19 09:51:30|16.96|16.8|16.96|16.8|16.99|16.83|16.96|16.8|11
1732009900000|2024-11-19 09:51:40|||||||||4
1732009910000|2024-11-19 09:51:50|||||||||1
1732009920000|2024-11-19 09:52:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|20
1732009930000|2024-11-19 09:52:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|74
1732009940000|2024-11-19 09:52:20|||||||||12
1732009950000|2024-11-19 09:52:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1732009960000|2024-11-19 09:52:40|16.84|16.68|16.77|16.61|16.84|16.68|16.77|16.61|57
1732009970000|2024-11-19 09:52:50|16.79|16.63|16.81|16.65|16.81|16.65|16.77|16.61|25
1732009980000|2024-11-19 09:53:00|||||||||17
1732009990000|2024-11-19 09:53:10|||||||||1
1732010010000|2024-11-19 09:53:30|||||||||2
1732010020000|2024-11-19 09:53:40|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|70
1732010030000|2024-11-19 09:53:50|16.77|16.61|16.77|16.61|16.77|16.61|16.76|16.6|10
1732010040000|2024-11-19 09:54:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|12
1732010050000|2024-11-19 09:54:10|||||||||4
1732010060000|2024-11-19 09:54:20|||||||||1
1732010090000|2024-11-19 09:54:50|||||||||29
1732010110000|2024-11-19 09:55:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|32
1732010120000|2024-11-19 09:55:20|||||||||10
1732010130000|2024-11-19 09:55:30|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|4
1732010140000|2024-11-19 09:55:40|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|48
1732010150000|2024-11-19 09:55:50|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|28
1732010160000|2024-11-19 09:56:00|||||||||1
1732010170000|2024-11-19 09:56:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|27
1732010180000|2024-11-19 09:56:20|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|2
1732010190000|2024-11-19 09:56:30|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|60
1732010200000|2024-11-19 09:56:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|21
1732010210000|2024-11-19 09:56:50|16.84|16.68|16.86|16.7|16.86|16.7|16.81|16.65|3
1732010220000|2024-11-19 09:57:00|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|5
1732010230000|2024-11-19 09:57:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|60
1732010240000|2024-11-19 09:57:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|10
1732010250000|2024-11-19 09:57:30|16.77|16.61|16.81|16.65|16.81|16.65|16.76|16.6|60
1732010260000|2024-11-19 09:57:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1732010270000|2024-11-19 09:57:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|27
1732010290000|2024-11-19 09:58:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|37
1732010300000|2024-11-19 09:58:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|5
1732010310000|2024-11-19 09:58:30|16.76|16.6|16.81|16.65|16.81|16.65|16.76|16.6|17
1732010320000|2024-11-19 09:58:40|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|8
1732010330000|2024-11-19 09:58:50|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|1
1732010340000|2024-11-19 09:59:00|||||||||5
1732010350000|2024-11-19 09:59:10|16.91|16.75|16.86|16.7|16.91|16.75|16.86|16.7|4
1732010360000|2024-11-19 09:59:20|||||||||10
1732010380000|2024-11-19 09:59:40|||||||||1
1732010390000|2024-11-19 09:59:50|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|73
1732010400000|2024-11-19 10:00:00|||||||||17
1732010410000|2024-11-19 10:00:10|16.81|16.65|16.81|16.65|16.86|16.7|16.81|16.65|5
1732010420000|2024-11-19 10:00:20|||||||||3
1732010430000|2024-11-19 10:00:30|16.79|16.63|16.81|16.65|16.81|16.65|16.76|16.6|10
1732010440000|2024-11-19 10:00:40|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|8
1732010450000|2024-11-19 10:00:50|||||||||7
1732010460000|2024-11-19 10:01:00|16.79|16.63|16.76|16.6|16.81|16.65|16.76|16.6|12
1732010470000|2024-11-19 10:01:10|||||||||52
1732010480000|2024-11-19 10:01:20|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|10
1732010490000|2024-11-19 10:01:30|16.81|16.65|16.81|16.65|16.81|16.65|16.76|16.6|1
1732010520000|2024-11-19 10:02:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|115
1732010530000|2024-11-19 10:02:10|||||||||1
1732010540000|2024-11-19 10:02:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|34
1732010550000|2024-11-19 10:02:30|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|15
1732010560000|2024-11-19 10:02:40|16.94|16.78|16.96|16.8|16.96|16.8|16.91|16.75|16
1732010570000|2024-11-19 10:02:50|||||||||2
1732010580000|2024-11-19 10:03:00|16.94|16.78|16.91|16.75|16.96|16.8|16.91|16.75|5
1732010590000|2024-11-19 10:03:10|||||||||2
1732010600000|2024-11-19 10:03:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1732010610000|2024-11-19 10:03:30|||||||||1
1732010620000|2024-11-19 10:03:40|||||||||2
1732010630000|2024-11-19 10:03:50|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|9
1732010640000|2024-11-19 10:04:00|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|11
1732010660000|2024-11-19 10:04:20|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|3
1732010680000|2024-11-19 10:04:40|16.89|16.73|16.89|16.73|16.89|16.73|16.86|16.7|5
1732010690000|2024-11-19 10:04:50|16.91|16.75|16.91|16.75|16.91|16.75|16.86|16.7|15
1732010700000|2024-11-19 10:05:00|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|6
1732010710000|2024-11-19 10:05:10|||||||||22
1732010730000|2024-11-19 10:05:30|||||||||1
1732010740000|2024-11-19 10:05:40|||||||||35
1732010750000|2024-11-19 10:05:50|16.86|16.7|16.86|16.7|16.91|16.75|16.86|16.7|10
1732010760000|2024-11-19 10:06:00|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|9
1732010770000|2024-11-19 10:06:10|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|2
1732010780000|2024-11-19 10:06:20|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|2
1732010790000|2024-11-19 10:06:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|5
1732010800000|2024-11-19 10:06:40|16.86|16.7|16.89|16.73|16.89|16.73|16.86|16.7|6
1732010810000|2024-11-19 10:06:50|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|3
1732010820000|2024-11-19 10:07:00|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|10
1732010840000|2024-11-19 10:07:20|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|13
1732010860000|2024-11-19 10:07:40|16.89|16.73|16.86|16.7|16.91|16.75|16.86|16.7|14
1732010870000|2024-11-19 10:07:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|1
1732010880000|2024-11-19 10:08:00|16.79|16.63|16.81|16.65|16.81|16.65|16.76|16.6|19
1732010890000|2024-11-19 10:08:10|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|6
1732010900000|2024-11-19 10:08:20|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|30
1732010910000|2024-11-19 10:08:30|||||||||10
1732010920000|2024-11-19 10:08:40|16.86|16.7|16.86|16.7|16.86|16.7|16.84|16.68|112
1732010930000|2024-11-19 10:08:50|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|4
1732010940000|2024-11-19 10:09:00|||||||||3
1732010980000|2024-11-19 10:09:40|||||||||1
1732011000000|2024-11-19 10:10:00|16.91|16.75|16.91|16.75|16.96|16.8|16.91|16.75|68
1732011010000|2024-11-19 10:10:10|16.94|16.78|16.91|16.75|16.96|16.8|16.91|16.75|27
1732011020000|2024-11-19 10:10:20|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|5
1732011030000|2024-11-19 10:10:30|16.96|16.8|16.96|16.8|16.96|16.8|16.94|16.78|4
1732011040000|2024-11-19 10:10:40|||||||||8
1732011050000|2024-11-19 10:10:50|16.91|16.75|16.94|16.78|16.96|16.8|16.91|16.75|15
1732011060000|2024-11-19 10:11:00|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|4
1732011070000|2024-11-19 10:11:10|16.94|16.78|16.96|16.8|16.96|16.8|16.91|16.75|5
1732011080000|2024-11-19 10:11:20|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|1
1732011090000|2024-11-19 10:11:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|49
1732011100000|2024-11-19 10:11:40|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|129
1732011110000|2024-11-19 10:11:50|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|12
1732011140000|2024-11-19 10:12:20|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|3
1732011150000|2024-11-19 10:12:30|16.94|16.78|16.96|16.8|16.96|16.8|16.91|16.75|2
1732011160000|2024-11-19 10:12:40|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|2
1732011170000|2024-11-19 10:12:50|16.96|16.8|16.96|16.8|16.96|16.8|16.94|16.78|1
1732011200000|2024-11-19 10:13:20|||||||||1
1732011210000|2024-11-19 10:13:30|||||||||10
1732011220000|2024-11-19 10:13:40|||||||||1
1732011240000|2024-11-19 10:14:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|9
1732011260000|2024-11-19 10:14:20|||||||||5
1732011270000|2024-11-19 10:14:30|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|3
1732011280000|2024-11-19 10:14:40|||||||||7
1732011290000|2024-11-19 10:14:50|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|7
1732011300000|2024-11-19 10:15:00|||||||||11
1732011320000|2024-11-19 10:15:20|16.84|16.68|16.84|16.68|16.86|16.7|16.81|16.65|12
1732011330000|2024-11-19 10:15:30|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|5
1732011340000|2024-11-19 10:15:40|16.86|16.7|16.86|16.7|16.86|16.7|16.84|16.68|2
1732011350000|2024-11-19 10:15:50|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|1
1732011360000|2024-11-19 10:16:00|16.79|16.63|16.81|16.65|16.81|16.65|16.77|16.61|37
1732011370000|2024-11-19 10:16:10|||||||||1
1732011380000|2024-11-19 10:16:20|||||||||1
1732011400000|2024-11-19 10:16:40|||||||||1
1732011410000|2024-11-19 10:16:50|||||||||8
1732011420000|2024-11-19 10:17:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|21
1732011430000|2024-11-19 10:17:10|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|2
1732011440000|2024-11-19 10:17:20|||||||||1
1732011450000|2024-11-19 10:17:30|||||||||6
1732011460000|2024-11-19 10:17:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|203
1732011470000|2024-11-19 10:17:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|2
1732011490000|2024-11-19 10:18:10|||||||||4
1732011500000|2024-11-19 10:18:20|16.74|16.58|16.72|16.56|16.74|16.58|16.72|16.56|7
1732011510000|2024-11-19 10:18:30|16.74|16.58|16.72|16.56|16.76|16.6|16.72|16.56|9
1732011520000|2024-11-19 10:18:40|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|6
1732011530000|2024-11-19 10:18:50|16.74|16.58|16.71|16.55|16.76|16.6|16.71|16.55|1
1732011540000|2024-11-19 10:19:00|16.74|16.58|16.72|16.56|16.76|16.6|16.72|16.56|5
1732011550000|2024-11-19 10:19:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1732011570000|2024-11-19 10:19:30|||||||||10
1732011580000|2024-11-19 10:19:40|||||||||2
1732011590000|2024-11-19 10:19:50|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|8
1732011600000|2024-11-19 10:20:00|16.76|16.6|16.76|16.6|16.76|16.6|16.72|16.56|9
1732011610000|2024-11-19 10:20:10|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|58
1732011620000|2024-11-19 10:20:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|4
1732011630000|2024-11-19 10:20:30|||||||||6
1732011650000|2024-11-19 10:20:50|||||||||2
1732011660000|2024-11-19 10:21:00|16.74|16.58|16.74|16.58|16.76|16.6|16.71|16.55|8
1732011670000|2024-11-19 10:21:10|16.71|16.55|16.76|16.6|16.76|16.6|16.71|16.55|55
1732011680000|2024-11-19 10:21:20|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|2
1732011690000|2024-11-19 10:21:30|16.74|16.58|16.71|16.55|16.74|16.58|16.71|16.55|1
1732011700000|2024-11-19 10:21:40|||||||||2
1732011710000|2024-11-19 10:21:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|3
1732011720000|2024-11-19 10:22:00|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|2
1732011730000|2024-11-19 10:22:10|16.74|16.58|16.76|16.6|16.76|16.6|16.74|16.58|2
1732011740000|2024-11-19 10:22:20|||||||||2
1732011760000|2024-11-19 10:22:40|||||||||29
1732011770000|2024-11-19 10:22:50|||||||||1
1732011780000|2024-11-19 10:23:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|18
1732011790000|2024-11-19 10:23:10|||||||||1
1732011800000|2024-11-19 10:23:20|||||||||1
1732011810000|2024-11-19 10:23:30|||||||||4
1732011820000|2024-11-19 10:23:40|||||||||1
1732011830000|2024-11-19 10:23:50|||||||||1
1732011850000|2024-11-19 10:24:10|||||||||2
1732011870000|2024-11-19 10:24:30|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|4
1732011880000|2024-11-19 10:24:40|||||||||1
1732011890000|2024-11-19 10:24:50|||||||||7
1732011900000|2024-11-19 10:25:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|51
1732011910000|2024-11-19 10:25:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|7
1732011920000|2024-11-19 10:25:20|16.76|16.6|16.71|16.55|16.76|16.6|16.71|16.55|10
1732011930000|2024-11-19 10:25:30|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|6
1732011940000|2024-11-19 10:25:40|||||||||25
1732011950000|2024-11-19 10:25:50|||||||||1
1732011970000|2024-11-19 10:26:10|||||||||14
1732011980000|2024-11-19 10:26:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|6
1732011990000|2024-11-19 10:26:30|16.81|16.65|16.81|16.65|16.81|16.65|16.79|16.63|60
1732012000000|2024-11-19 10:26:40|||||||||3
1732012010000|2024-11-19 10:26:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|7
1732012020000|2024-11-19 10:27:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|2
1732012030000|2024-11-19 10:27:10|||||||||1
1732012040000|2024-11-19 10:27:20|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|26
1732012050000|2024-11-19 10:27:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|26
1732012080000|2024-11-19 10:28:00|16.79|16.63|16.81|16.65|16.81|16.65|16.76|16.6|5
1732012090000|2024-11-19 10:28:10|16.79|16.63|16.76|16.6|16.81|16.65|16.76|16.6|1
1732012100000|2024-11-19 10:28:20|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|2
1732012110000|2024-11-19 10:28:30|||||||||19
1732012120000|2024-11-19 10:28:40|||||||||52
1732012130000|2024-11-19 10:28:50|||||||||7
1732012180000|2024-11-19 10:29:40|||||||||24
1732012190000|2024-11-19 10:29:50|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|24
1732012200000|2024-11-19 10:30:00|16.86|16.7|16.86|16.7|16.86|16.7|16.81|16.65|1
1732012210000|2024-11-19 10:30:10|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|2
1732012220000|2024-11-19 10:30:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|5
1732012230000|2024-11-19 10:30:30|||||||||3
1732012250000|2024-11-19 10:30:50|16.84|16.68|16.86|16.7|16.86|16.7|16.81|16.65|5
1732012260000|2024-11-19 10:31:00|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|5
1732012270000|2024-11-19 10:31:10|||||||||8
1732012280000|2024-11-19 10:31:20|||||||||4
1732012290000|2024-11-19 10:31:30|||||||||5
1732012300000|2024-11-19 10:31:40|||||||||2
1732012310000|2024-11-19 10:31:50|16.84|16.68|16.86|16.7|16.86|16.7|16.81|16.65|12
1732012330000|2024-11-19 10:32:10|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|8
1732012340000|2024-11-19 10:32:20|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|10
1732012350000|2024-11-19 10:32:30|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|1
1732012380000|2024-11-19 10:33:00|||||||||1
1732012400000|2024-11-19 10:33:20|||||||||1
1732012420000|2024-11-19 10:33:40|||||||||9
1732012430000|2024-11-19 10:33:50|||||||||2
1732012440000|2024-11-19 10:34:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|11
1732012450000|2024-11-19 10:34:10|||||||||1
1732012460000|2024-11-19 10:34:20|||||||||1
1732012470000|2024-11-19 10:34:30|||||||||2
1732012490000|2024-11-19 10:34:50|||||||||6
1732012500000|2024-11-19 10:35:00|16.81|16.65|16.81|16.65|16.86|16.7|16.81|16.65|32
1732012510000|2024-11-19 10:35:10|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|22
1732012520000|2024-11-19 10:35:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|2
1732012530000|2024-11-19 10:35:30|||||||||2
1732012540000|2024-11-19 10:35:40|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|4
1732012560000|2024-11-19 10:36:00|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|2
1732012570000|2024-11-19 10:36:10|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|9
1732012580000|2024-11-19 10:36:20|||||||||3
1732012590000|2024-11-19 10:36:30|||||||||1
1732012610000|2024-11-19 10:36:50|||||||||1
1732012620000|2024-11-19 10:37:00|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|5
1732012630000|2024-11-19 10:37:10|||||||||1
1732012640000|2024-11-19 10:37:20|||||||||1
1732012680000|2024-11-19 10:38:00|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|118
1732012690000|2024-11-19 10:38:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1732012700000|2024-11-19 10:38:20|||||||||6
1732012720000|2024-11-19 10:38:40|||||||||4
1732012730000|2024-11-19 10:38:50|||||||||1
1732012740000|2024-11-19 10:39:00|||||||||1
1732012750000|2024-11-19 10:39:10|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|108
1732012760000|2024-11-19 10:39:20|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|47
1732012780000|2024-11-19 10:39:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|99
1732012790000|2024-11-19 10:39:50|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|18
1732012800000|2024-11-19 10:40:00|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|11
1732012810000|2024-11-19 10:40:10|16.86|16.7|16.82|16.66|16.86|16.7|16.82|16.66|6
1732012820000|2024-11-19 10:40:20|16.81|16.65|16.84|16.68|16.84|16.68|16.81|16.65|7
1732012830000|2024-11-19 10:40:30|16.81|16.65|16.81|16.65|16.84|16.68|16.81|16.65|0
1732012840000|2024-11-19 10:40:40|||||||||3
1732012870000|2024-11-19 10:41:10|||||||||1
1732012880000|2024-11-19 10:41:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|107
1732012890000|2024-11-19 10:41:30|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|5
1732012900000|2024-11-19 10:41:40|16.84|16.68|16.82|16.66|16.84|16.68|16.81|16.65|11
1732012910000|2024-11-19 10:41:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1732012930000|2024-11-19 10:42:10|||||||||4
1732012940000|2024-11-19 10:42:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1732012950000|2024-11-19 10:42:30|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|2
1732012960000|2024-11-19 10:42:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1732012970000|2024-11-19 10:42:50|16.84|16.68|16.82|16.66|16.86|16.7|16.82|16.66|6
1732012980000|2024-11-19 10:43:00|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|4
1732012990000|2024-11-19 10:43:10|||||||||6
1732013000000|2024-11-19 10:43:20|||||||||2
1732013010000|2024-11-19 10:43:30|||||||||2
1732013030000|2024-11-19 10:43:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|9
1732013040000|2024-11-19 10:44:00|16.81|16.65|16.81|16.65|16.82|16.66|16.81|16.65|2
1732013050000|2024-11-19 10:44:10|||||||||1
1732013070000|2024-11-19 10:44:30|||||||||2
1732013080000|2024-11-19 10:44:40|||||||||3
1732013090000|2024-11-19 10:44:50|||||||||9
1732013100000|2024-11-19 10:45:00|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|32
1732013110000|2024-11-19 10:45:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|6
1732013120000|2024-11-19 10:45:20|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|6
1732013130000|2024-11-19 10:45:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|5
1732013140000|2024-11-19 10:45:40|||||||||2
1732013160000|2024-11-19 10:46:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|11
1732013180000|2024-11-19 10:46:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|4
1732013190000|2024-11-19 10:46:30|||||||||1
1732013200000|2024-11-19 10:46:40|||||||||7
1732013210000|2024-11-19 10:46:50|16.79|16.63|16.77|16.61|16.81|16.65|16.77|16.61|20
1732013220000|2024-11-19 10:47:00|||||||||5
1732013230000|2024-11-19 10:47:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|148
1732013250000|2024-11-19 10:47:30|||||||||35
1732013260000|2024-11-19 10:47:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|165
1732013280000|2024-11-19 10:48:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|4
1732013290000|2024-11-19 10:48:10|16.76|16.6|16.77|16.61|16.77|16.61|16.76|16.6|0
1732013300000|2024-11-19 10:48:20|||||||||1
1732013310000|2024-11-19 10:48:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|0
1732013320000|2024-11-19 10:48:40|||||||||2
1732013330000|2024-11-19 10:48:50|16.74|16.58|16.72|16.56|16.74|16.58|16.72|16.56|5
1732013340000|2024-11-19 10:49:00|||||||||1
1732013350000|2024-11-19 10:49:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|2
1732013360000|2024-11-19 10:49:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|0
1732013380000|2024-11-19 10:49:40|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|28
1732013390000|2024-11-19 10:49:50|16.72|16.56|16.72|16.56|16.72|16.56|16.71|16.55|24
1732013400000|2024-11-19 10:50:00|||||||||12
1732013410000|2024-11-19 10:50:10|16.74|16.58|16.74|16.58|16.74|16.58|16.72|16.56|4
1732013420000|2024-11-19 10:50:20|16.76|16.6|16.76|16.6|16.77|16.61|16.76|16.6|0
1732013430000|2024-11-19 10:50:30|||||||||16
1732013450000|2024-11-19 10:50:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|5
1732013480000|2024-11-19 10:51:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|10
1732013490000|2024-11-19 10:51:30|16.74|16.58|16.76|16.6|16.76|16.6|16.72|16.56|2
1732013500000|2024-11-19 10:51:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|5
1732013510000|2024-11-19 10:51:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1732013520000|2024-11-19 10:52:00|16.77|16.61|16.77|16.61|16.77|16.61|16.76|16.6|38
1732013540000|2024-11-19 10:52:20|16.79|16.63|16.79|16.63|16.79|16.63|16.77|16.61|1
1732013550000|2024-11-19 10:52:30|16.77|16.61|16.77|16.61|16.81|16.65|16.77|16.61|6
1732013570000|2024-11-19 10:52:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|6
1732013580000|2024-11-19 10:53:00|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|2
1732013590000|2024-11-19 10:53:10|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1732013600000|2024-11-19 10:53:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1732013610000|2024-11-19 10:53:30|||||||||2
1732013630000|2024-11-19 10:53:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|29
1732013640000|2024-11-19 10:54:00|||||||||2
1732013650000|2024-11-19 10:54:10|||||||||3
1732013670000|2024-11-19 10:54:30|||||||||1
1732013680000|2024-11-19 10:54:40|||||||||6
1732013690000|2024-11-19 10:54:50|||||||||6
1732013710000|2024-11-19 10:55:10|||||||||3
1732013720000|2024-11-19 10:55:20|||||||||2
1732013730000|2024-11-19 10:55:30|||||||||3
1732013750000|2024-11-19 10:55:50|||||||||5
1732013760000|2024-11-19 10:56:00|||||||||12
1732013780000|2024-11-19 10:56:20|16.79|16.63|16.81|16.65|16.81|16.65|16.79|16.63|26
1732013790000|2024-11-19 10:56:30|||||||||3
1732013810000|2024-11-19 10:56:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|8
1732013830000|2024-11-19 10:57:10|||||||||1
1732013840000|2024-11-19 10:57:20|||||||||5
1732013860000|2024-11-19 10:57:40|||||||||2
1732013890000|2024-11-19 10:58:10|||||||||4
1732013900000|2024-11-19 10:58:20|||||||||3
1732013910000|2024-11-19 10:58:30|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|22
1732013930000|2024-11-19 10:58:50|||||||||1
1732013940000|2024-11-19 10:59:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1732013960000|2024-11-19 10:59:20|||||||||7
1732013970000|2024-11-19 10:59:30|||||||||3
1732013990000|2024-11-19 10:59:50|||||||||4
1732014000000|2024-11-19 11:00:00|||||||||3
1732014010000|2024-11-19 11:00:10|||||||||7
1732014040000|2024-11-19 11:00:40|||||||||1
1732014050000|2024-11-19 11:00:50|||||||||4
1732014060000|2024-11-19 11:01:00|||||||||5
1732014090000|2024-11-19 11:01:30|||||||||7
1732014100000|2024-11-19 11:01:40|16.77|16.61|16.76|16.6|16.77|16.61|16.76|16.6|0
1732014110000|2024-11-19 11:01:50|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|4
1732014120000|2024-11-19 11:02:00|16.79|16.63|16.81|16.65|16.81|16.65|16.77|16.61|10
1732014140000|2024-11-19 11:02:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1732014150000|2024-11-19 11:02:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1732014160000|2024-11-19 11:02:40|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|3
1732014170000|2024-11-19 11:02:50|16.79|16.63|16.81|16.65|16.81|16.65|16.77|16.61|3
1732014180000|2024-11-19 11:03:00|16.79|16.63|16.77|16.61|16.81|16.65|16.77|16.61|6
1732014190000|2024-11-19 11:03:10|16.81|16.65|16.81|16.65|16.81|16.65|16.77|16.61|7
1732014210000|2024-11-19 11:03:30|||||||||5
1732014220000|2024-11-19 11:03:40|16.79|16.63|16.81|16.65|16.81|16.65|16.77|16.61|16
1732014240000|2024-11-19 11:04:00|16.77|16.61|16.77|16.61|16.81|16.65|16.77|16.61|14
1732014250000|2024-11-19 11:04:10|16.79|16.63|16.79|16.63|16.79|16.63|16.77|16.61|2
1732014260000|2024-11-19 11:04:20|16.81|16.65|16.79|16.63|16.81|16.65|16.79|16.63|4
1732014270000|2024-11-19 11:04:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|2
1732014280000|2024-11-19 11:04:40|16.77|16.61|16.81|16.65|16.81|16.65|16.77|16.61|10
1732014290000|2024-11-19 11:04:50|||||||||12
1732014320000|2024-11-19 11:05:20|||||||||1
1732014360000|2024-11-19 11:06:00|||||||||7
1732014370000|2024-11-19 11:06:10|||||||||5
1732014380000|2024-11-19 11:06:20|||||||||7
1732014390000|2024-11-19 11:06:30|||||||||19
1732014400000|2024-11-19 11:06:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|27
1732014410000|2024-11-19 11:06:50|||||||||2
1732014420000|2024-11-19 11:07:00|||||||||2
1732014460000|2024-11-19 11:07:40|||||||||1
1732014470000|2024-11-19 11:07:50|||||||||4
1732014480000|2024-11-19 11:08:00|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|6
1732014490000|2024-11-19 11:08:10|||||||||3
1732014520000|2024-11-19 11:08:40|||||||||12
1732014540000|2024-11-19 11:09:00|||||||||6
1732014570000|2024-11-19 11:09:30|||||||||1
1732014590000|2024-11-19 11:09:50|||||||||3
1732014600000|2024-11-19 11:10:00|||||||||1
1732014620000|2024-11-19 11:10:20|||||||||1
1732014670000|2024-11-19 11:11:10|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|7
1732014680000|2024-11-19 11:11:20|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|14
1732014690000|2024-11-19 11:11:30|||||||||1
1732014700000|2024-11-19 11:11:40|||||||||4
1732014710000|2024-11-19 11:11:50|||||||||5
1732014720000|2024-11-19 11:12:00|||||||||3
1732014730000|2024-11-19 11:12:10|16.81|16.65|16.82|16.66|16.82|16.66|16.81|16.65|68
1732014740000|2024-11-19 11:12:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1732014750000|2024-11-19 11:12:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1732014760000|2024-11-19 11:12:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1732014770000|2024-11-19 11:12:50|||||||||1
1732014790000|2024-11-19 11:13:10|||||||||1
1732014810000|2024-11-19 11:13:30|||||||||1
1732014820000|2024-11-19 11:13:40|||||||||2
1732014830000|2024-11-19 11:13:50|||||||||9
1732014850000|2024-11-19 11:14:10|||||||||1
1732014860000|2024-11-19 11:14:20|||||||||1
1732014870000|2024-11-19 11:14:30|||||||||2
1732014880000|2024-11-19 11:14:40|||||||||2
1732014890000|2024-11-19 11:14:50|||||||||5
1732014900000|2024-11-19 11:15:00|||||||||6
1732014930000|2024-11-19 11:15:30|||||||||1
1732014940000|2024-11-19 11:15:40|||||||||1
1732014970000|2024-11-19 11:16:10|||||||||3
1732014980000|2024-11-19 11:16:20|||||||||2
1732015000000|2024-11-19 11:16:40|||||||||1
1732015020000|2024-11-19 11:17:00|||||||||5
1732015030000|2024-11-19 11:17:10|||||||||3
1732015060000|2024-11-19 11:17:40|||||||||1
1732015070000|2024-11-19 11:17:50|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|0
1732015080000|2024-11-19 11:18:00|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|6
1732015090000|2024-11-19 11:18:10|||||||||1
1732015110000|2024-11-19 11:18:30|||||||||2
1732015130000|2024-11-19 11:18:50|||||||||1
1732015140000|2024-11-19 11:19:00|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|9
1732015150000|2024-11-19 11:19:10|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|9
1732015160000|2024-11-19 11:19:20|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|5
1732015180000|2024-11-19 11:19:40|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|7
1732015190000|2024-11-19 11:19:50|16.84|16.68|16.81|16.65|16.86|16.7|16.81|16.65|9
1732015200000|2024-11-19 11:20:00|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|1
1732015210000|2024-11-19 11:20:10|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|0
1732015220000|2024-11-19 11:20:20|16.84|16.68|16.86|16.7|16.86|16.7|16.81|16.65|8
1732015230000|2024-11-19 11:20:30|||||||||1
1732015240000|2024-11-19 11:20:40|||||||||1
1732015250000|2024-11-19 11:20:50|||||||||1
1732015260000|2024-11-19 11:21:00|||||||||2
1732015290000|2024-11-19 11:21:30|||||||||8
1732015300000|2024-11-19 11:21:40|||||||||1
1732015310000|2024-11-19 11:21:50|||||||||1
1732015330000|2024-11-19 11:22:10|||||||||3
1732015340000|2024-11-19 11:22:20|||||||||3
1732015360000|2024-11-19 11:22:40|||||||||1
1732015370000|2024-11-19 11:22:50|||||||||1
1732015380000|2024-11-19 11:23:00|||||||||1
1732015390000|2024-11-19 11:23:10|||||||||3
1732015400000|2024-11-19 11:23:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|17
1732015410000|2024-11-19 11:23:30|||||||||15
1732015420000|2024-11-19 11:23:40|||||||||6
1732015430000|2024-11-19 11:23:50|||||||||8
1732015440000|2024-11-19 11:24:00|||||||||10
1732015450000|2024-11-19 11:24:10|||||||||6
1732015460000|2024-11-19 11:24:20|||||||||8
1732015470000|2024-11-19 11:24:30|||||||||6
1732015480000|2024-11-19 11:24:40|||||||||7
1732015490000|2024-11-19 11:24:50|||||||||10
1732015500000|2024-11-19 11:25:00|||||||||11
1732015510000|2024-11-19 11:25:10|||||||||6
1732015520000|2024-11-19 11:25:20|||||||||6
1732015530000|2024-11-19 11:25:30|||||||||6
1732015540000|2024-11-19 11:25:40|||||||||7
1732015550000|2024-11-19 11:25:50|||||||||7
1732015570000|2024-11-19 11:26:10|||||||||1
1732015580000|2024-11-19 11:26:20|||||||||3
1732015590000|2024-11-19 11:26:30|||||||||2
1732015610000|2024-11-19 11:26:50|||||||||1
1732015620000|2024-11-19 11:27:00|||||||||14
1732015630000|2024-11-19 11:27:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|89
1732015650000|2024-11-19 11:27:30|||||||||3
1732015660000|2024-11-19 11:27:40|||||||||4
1732015670000|2024-11-19 11:27:50|||||||||2
1732015690000|2024-11-19 11:28:10|||||||||1
1732015700000|2024-11-19 11:28:20|||||||||36
1732015710000|2024-11-19 11:28:30|||||||||2
1732015720000|2024-11-19 11:28:40|16.99|16.83|16.99|16.83|17.01|16.85|16.96|16.8|48
1732015730000|2024-11-19 11:28:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|58
1732015760000|2024-11-19 11:29:20|||||||||1
1732015770000|2024-11-19 11:29:30|||||||||1
1732015790000|2024-11-19 11:29:50|||||||||6
1732015800000|2024-11-19 11:30:00|17.06|16.9|17.06|16.9|17.06|16.9|17.04|16.88|12
1732015810000|2024-11-19 11:30:10|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|10
1732015820000|2024-11-19 11:30:20|||||||||1
1732015830000|2024-11-19 11:30:30|||||||||13
1732015840000|2024-11-19 11:30:40|||||||||4
1732015850000|2024-11-19 11:30:50|||||||||1
1732015870000|2024-11-19 11:31:10|||||||||1
1732015900000|2024-11-19 11:31:40|||||||||1
1732015910000|2024-11-19 11:31:50|||||||||5
1732015920000|2024-11-19 11:32:00|17.06|16.9|17.06|16.9|17.06|16.9|17.04|16.88|14
1732015930000|2024-11-19 11:32:10|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|2
1732015940000|2024-11-19 11:32:20|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|4
1732015950000|2024-11-19 11:32:30|17.04|16.88|17.04|16.88|17.04|16.88|17.01|16.85|20
1732015960000|2024-11-19 11:32:40|17.01|16.85|17.01|16.85|17.04|16.88|17.01|16.85|1
1732015970000|2024-11-19 11:32:50|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|6
1732015980000|2024-11-19 11:33:00|||||||||2
1732015990000|2024-11-19 11:33:10|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|17
1732016000000|2024-11-19 11:33:20|16.99|16.83|16.96|16.8|17.01|16.85|16.96|16.8|10
1732016010000|2024-11-19 11:33:30|16.92|16.76|16.91|16.75|16.94|16.78|16.91|16.75|100
1732016020000|2024-11-19 11:33:40|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|3
1732016040000|2024-11-19 11:34:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|8
1732016050000|2024-11-19 11:34:10|16.94|16.78|16.91|16.75|16.96|16.8|16.91|16.75|2
1732016070000|2024-11-19 11:34:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|5
1732016080000|2024-11-19 11:34:40|||||||||1
1732016090000|2024-11-19 11:34:50|||||||||3
1732016100000|2024-11-19 11:35:00|||||||||15
1732016110000|2024-11-19 11:35:10|||||||||1
1732016120000|2024-11-19 11:35:20|||||||||1
1732016130000|2024-11-19 11:35:30|||||||||1
1732016140000|2024-11-19 11:35:40|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|12
1732016180000|2024-11-19 11:36:20|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|4
1732016190000|2024-11-19 11:36:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1732016200000|2024-11-19 11:36:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|12
1732016210000|2024-11-19 11:36:50|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|7
1732016220000|2024-11-19 11:37:00|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|9
1732016230000|2024-11-19 11:37:10|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|2
1732016240000|2024-11-19 11:37:20|16.94|16.78|16.96|16.8|16.96|16.8|16.92|16.76|59
1732016250000|2024-11-19 11:37:30|||||||||7
1732016260000|2024-11-19 11:37:40|||||||||7
1732016280000|2024-11-19 11:38:00|||||||||1
1732016290000|2024-11-19 11:38:10|||||||||1
1732016300000|2024-11-19 11:38:20|||||||||5
1732016330000|2024-11-19 11:38:50|||||||||76
1732016350000|2024-11-19 11:39:10|||||||||2
1732016370000|2024-11-19 11:39:30|||||||||1
1732016380000|2024-11-19 11:39:40|||||||||1
1732016390000|2024-11-19 11:39:50|||||||||3
1732016400000|2024-11-19 11:40:00|||||||||2
1732016430000|2024-11-19 11:40:30|||||||||1
1732016440000|2024-11-19 11:40:40|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|16
1732016450000|2024-11-19 11:40:50|||||||||1
1732016460000|2024-11-19 11:41:00|||||||||5
1732016470000|2024-11-19 11:41:10|||||||||3
1732016480000|2024-11-19 11:41:20|||||||||23
1732016490000|2024-11-19 11:41:30|||||||||17
1732016500000|2024-11-19 11:41:40|||||||||2
1732016510000|2024-11-19 11:41:50|16.99|16.83|16.99|16.83|16.99|16.83|16.96|16.8|4
1732016520000|2024-11-19 11:42:00|16.96|16.8|16.96|16.8|16.99|16.83|16.96|16.8|0
1732016530000|2024-11-19 11:42:10|||||||||2
1732016540000|2024-11-19 11:42:20|||||||||1
1732016570000|2024-11-19 11:42:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|81
1732016580000|2024-11-19 11:43:00|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|15
1732016590000|2024-11-19 11:43:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732016610000|2024-11-19 11:43:30|||||||||1
1732016620000|2024-11-19 11:43:40|||||||||5
1732016640000|2024-11-19 11:44:00|||||||||2
1732016650000|2024-11-19 11:44:10|||||||||2
1732016670000|2024-11-19 11:44:30|||||||||3
1732016680000|2024-11-19 11:44:40|||||||||36
1732016690000|2024-11-19 11:44:50|||||||||4
1732016700000|2024-11-19 11:45:00|||||||||13
1732016710000|2024-11-19 11:45:10|||||||||2
1732016760000|2024-11-19 11:46:00|||||||||1
1732016770000|2024-11-19 11:46:10|||||||||2
1732016780000|2024-11-19 11:46:20|||||||||5
1732016800000|2024-11-19 11:46:40|||||||||1
1732016810000|2024-11-19 11:46:50|||||||||1
1732016820000|2024-11-19 11:47:00|||||||||1
1732016830000|2024-11-19 11:47:10|||||||||3
1732016840000|2024-11-19 11:47:20|||||||||1
1732016860000|2024-11-19 11:47:40|||||||||4
1732016870000|2024-11-19 11:47:50|||||||||2
1732016880000|2024-11-19 11:48:00|||||||||1
1732016900000|2024-11-19 11:48:20|||||||||1
1732016910000|2024-11-19 11:48:30|||||||||1
1732016920000|2024-11-19 11:48:40|||||||||2
1732016930000|2024-11-19 11:48:50|||||||||18
1732016940000|2024-11-19 11:49:00|||||||||9
1732016960000|2024-11-19 11:49:20|||||||||26
1732016970000|2024-11-19 11:49:30|||||||||1
1732016980000|2024-11-19 11:49:40|||||||||9
1732016990000|2024-11-19 11:49:50|||||||||6
1732017000000|2024-11-19 11:50:00|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|26
1732017010000|2024-11-19 11:50:10|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|17
1732017020000|2024-11-19 11:50:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732017030000|2024-11-19 11:50:30|||||||||2
1732017060000|2024-11-19 11:51:00|||||||||1
1732017080000|2024-11-19 11:51:20|||||||||1
1732017090000|2024-11-19 11:51:30|||||||||12
1732017110000|2024-11-19 11:51:50|||||||||5
1732017150000|2024-11-19 11:52:30|||||||||4
1732017160000|2024-11-19 11:52:40|||||||||17
1732017180000|2024-11-19 11:53:00|||||||||1
1732017190000|2024-11-19 11:53:10|||||||||2
1732017200000|2024-11-19 11:53:20|||||||||1
1732017260000|2024-11-19 11:54:20|||||||||4
1732017270000|2024-11-19 11:54:30|||||||||4
1732017290000|2024-11-19 11:54:50|||||||||5
1732017310000|2024-11-19 11:55:10|||||||||14
1732017330000|2024-11-19 11:55:30|||||||||4
1732017340000|2024-11-19 11:55:40|||||||||3
1732017360000|2024-11-19 11:56:00|||||||||17
1732017400000|2024-11-19 11:56:40|||||||||2
1732017410000|2024-11-19 11:56:50|||||||||4
1732017420000|2024-11-19 11:57:00|||||||||1
1732017440000|2024-11-19 11:57:20|||||||||2
1732017460000|2024-11-19 11:57:40|||||||||1
1732017470000|2024-11-19 11:57:50|||||||||7
1732017480000|2024-11-19 11:58:00|||||||||2
1732017500000|2024-11-19 11:58:20|||||||||2
1732017520000|2024-11-19 11:58:40|||||||||1
1732017530000|2024-11-19 11:58:50|||||||||2
1732017540000|2024-11-19 11:59:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|201
1732017550000|2024-11-19 11:59:10|16.82|16.66|16.86|16.7|16.86|16.7|16.82|16.66|117
1732017560000|2024-11-19 11:59:20|16.84|16.68|16.86|16.7|16.86|16.7|16.84|16.68|170
1732017570000|2024-11-19 11:59:30|||||||||1
1732017580000|2024-11-19 11:59:40|||||||||11
1732017590000|2024-11-19 11:59:50|16.84|16.68|16.82|16.66|16.86|16.7|16.82|16.66|15
1732017610000|2024-11-19 12:00:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|3
1732017620000|2024-11-19 12:00:20|||||||||39
1732017630000|2024-11-19 12:00:30|||||||||3
1732017650000|2024-11-19 12:00:50|||||||||2
1732017660000|2024-11-19 12:01:00|||||||||3
1732017680000|2024-11-19 12:01:20|||||||||8
1732017690000|2024-11-19 12:01:30|||||||||5
1732017700000|2024-11-19 12:01:40|||||||||2
1732017710000|2024-11-19 12:01:50|||||||||1
1732017720000|2024-11-19 12:02:00|||||||||3
1732017770000|2024-11-19 12:02:50|||||||||1
1732017790000|2024-11-19 12:03:10|||||||||6
1732017800000|2024-11-19 12:03:20|||||||||15
1732017810000|2024-11-19 12:03:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|19
1732017820000|2024-11-19 12:03:40|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|127
1732017840000|2024-11-19 12:04:00|||||||||11
1732017860000|2024-11-19 12:04:20|||||||||9
1732017870000|2024-11-19 12:04:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|8
1732017880000|2024-11-19 12:04:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|1
1732017890000|2024-11-19 12:04:50|||||||||3
1732017900000|2024-11-19 12:05:00|||||||||1
1732017920000|2024-11-19 12:05:20|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|15
1732017930000|2024-11-19 12:05:30|||||||||1
1732017940000|2024-11-19 12:05:40|||||||||2
1732017950000|2024-11-19 12:05:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|2
1732017960000|2024-11-19 12:06:00|||||||||2
1732017980000|2024-11-19 12:06:20|||||||||3
1732018000000|2024-11-19 12:06:40|||||||||5
1732018030000|2024-11-19 12:07:10|||||||||3
1732018070000|2024-11-19 12:07:50|||||||||21
1732018080000|2024-11-19 12:08:00|||||||||4
1732018090000|2024-11-19 12:08:10|||||||||1
1732018100000|2024-11-19 12:08:20|||||||||3
1732018110000|2024-11-19 12:08:30|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|42
1732018130000|2024-11-19 12:08:50|||||||||11
1732018140000|2024-11-19 12:09:00|||||||||7
1732018150000|2024-11-19 12:09:10|||||||||25
1732018160000|2024-11-19 12:09:20|||||||||4
1732018170000|2024-11-19 12:09:30|||||||||44
1732018180000|2024-11-19 12:09:40|||||||||1
1732018190000|2024-11-19 12:09:50|||||||||3
1732018230000|2024-11-19 12:10:30|||||||||52
1732018240000|2024-11-19 12:10:40|||||||||2
1732018260000|2024-11-19 12:11:00|||||||||2
1732018270000|2024-11-19 12:11:10|||||||||3
1732018290000|2024-11-19 12:11:30|||||||||5
1732018300000|2024-11-19 12:11:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|26
1732018310000|2024-11-19 12:11:50|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|4
1732018320000|2024-11-19 12:12:00|16.59|16.43|16.59|16.43|16.59|16.43|16.57|16.41|33
1732018330000|2024-11-19 12:12:10|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|11
1732018340000|2024-11-19 12:12:20|||||||||3
1732018360000|2024-11-19 12:12:40|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|1
1732018380000|2024-11-19 12:13:00|||||||||6
1732018390000|2024-11-19 12:13:10|||||||||3
1732018400000|2024-11-19 12:13:20|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|0
1732018420000|2024-11-19 12:13:40|||||||||1
1732018430000|2024-11-19 12:13:50|||||||||8
1732018440000|2024-11-19 12:14:00|||||||||11
1732018460000|2024-11-19 12:14:20|||||||||1
1732018480000|2024-11-19 12:14:40|||||||||1
1732018490000|2024-11-19 12:14:50|||||||||3
1732018510000|2024-11-19 12:15:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|3
1732018520000|2024-11-19 12:15:20|||||||||1
1732018530000|2024-11-19 12:15:30|||||||||2
1732018540000|2024-11-19 12:15:40|||||||||4
1732018550000|2024-11-19 12:15:50|||||||||1
1732018560000|2024-11-19 12:16:00|||||||||2
1732018570000|2024-11-19 12:16:10|||||||||2
1732018580000|2024-11-19 12:16:20|||||||||1
1732018590000|2024-11-19 12:16:30|||||||||40
1732018600000|2024-11-19 12:16:40|||||||||1
1732018610000|2024-11-19 12:16:50|||||||||2
1732018620000|2024-11-19 12:17:00|||||||||26
1732018630000|2024-11-19 12:17:10|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|26
1732018640000|2024-11-19 12:17:20|||||||||2
1732018650000|2024-11-19 12:17:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1732018710000|2024-11-19 12:18:30|||||||||1
1732018720000|2024-11-19 12:18:40|||||||||1
1732018730000|2024-11-19 12:18:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|6
1732018740000|2024-11-19 12:19:00|||||||||1
1732018780000|2024-11-19 12:19:40|||||||||1
1732018790000|2024-11-19 12:19:50|||||||||1
1732018800000|2024-11-19 12:20:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|30
1732018810000|2024-11-19 12:20:10|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|2
1732018820000|2024-11-19 12:20:20|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|15
1732018830000|2024-11-19 12:20:30|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732018840000|2024-11-19 12:20:40|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|2
1732018850000|2024-11-19 12:20:50|16.69|16.53|16.69|16.53|16.72|16.56|16.69|16.53|0
1732018860000|2024-11-19 12:21:00|16.67|16.51|16.69|16.53|16.69|16.53|16.67|16.51|1
1732018870000|2024-11-19 12:21:10|16.72|16.56|16.72|16.56|16.72|16.56|16.69|16.53|3
1732018890000|2024-11-19 12:21:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1732018900000|2024-11-19 12:21:40|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|13
1732018910000|2024-11-19 12:21:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|2
1732018920000|2024-11-19 12:22:00|||||||||1
1732018930000|2024-11-19 12:22:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|3
1732018940000|2024-11-19 12:22:20|16.72|16.56|16.69|16.53|16.72|16.56|16.69|16.53|1
1732018950000|2024-11-19 12:22:30|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|4
1732018960000|2024-11-19 12:22:40|||||||||1
1732019010000|2024-11-19 12:23:30|||||||||1
1732019020000|2024-11-19 12:23:40|||||||||1
1732019040000|2024-11-19 12:24:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|95
1732019080000|2024-11-19 12:24:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|23
1732019090000|2024-11-19 12:24:50|||||||||2
1732019100000|2024-11-19 12:25:00|||||||||2
1732019150000|2024-11-19 12:25:50|||||||||2
1732019160000|2024-11-19 12:26:00|||||||||17
1732019180000|2024-11-19 12:26:20|||||||||2
1732019220000|2024-11-19 12:27:00|||||||||2
1732019230000|2024-11-19 12:27:10|||||||||1
1732019250000|2024-11-19 12:27:30|||||||||9
1732019260000|2024-11-19 12:27:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|4
1732019280000|2024-11-19 12:28:00|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|121
1732019290000|2024-11-19 12:28:10|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|11
1732019300000|2024-11-19 12:28:20|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|4
1732019310000|2024-11-19 12:28:30|||||||||5
1732019320000|2024-11-19 12:28:40|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|3
1732019340000|2024-11-19 12:29:00|||||||||2
1732019360000|2024-11-19 12:29:20|||||||||32
1732019370000|2024-11-19 12:29:30|||||||||1
1732019380000|2024-11-19 12:29:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1732019390000|2024-11-19 12:29:50|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|5
1732019400000|2024-11-19 12:30:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|7
1732019410000|2024-11-19 12:30:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|2
1732019460000|2024-11-19 12:31:00|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|11
1732019470000|2024-11-19 12:31:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|164
1732019490000|2024-11-19 12:31:30|||||||||2
1732019500000|2024-11-19 12:31:40|||||||||4
1732019510000|2024-11-19 12:31:50|||||||||9
1732019520000|2024-11-19 12:32:00|16.64|16.48|16.64|16.48|16.67|16.51|16.64|16.48|43
1732019530000|2024-11-19 12:32:10|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|4
1732019540000|2024-11-19 12:32:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|6
1732019550000|2024-11-19 12:32:30|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|6
1732019560000|2024-11-19 12:32:40|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|11
1732019570000|2024-11-19 12:32:50|||||||||7
1732019590000|2024-11-19 12:33:10|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|5
1732019610000|2024-11-19 12:33:30|||||||||2
1732019620000|2024-11-19 12:33:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|12
1732019630000|2024-11-19 12:33:50|||||||||6
1732019640000|2024-11-19 12:34:00|16.64|16.48|16.64|16.48|16.67|16.51|16.62|16.46|47
1732019660000|2024-11-19 12:34:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|70
1732019680000|2024-11-19 12:34:40|||||||||1
1732019690000|2024-11-19 12:34:50|||||||||3
1732019700000|2024-11-19 12:35:00|||||||||11
1732019710000|2024-11-19 12:35:10|||||||||6
1732019760000|2024-11-19 12:36:00|||||||||3
1732019770000|2024-11-19 12:36:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|3
1732019780000|2024-11-19 12:36:20|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|5
1732019790000|2024-11-19 12:36:30|16.64|16.48|16.64|16.48|16.67|16.51|16.64|16.48|0
1732019800000|2024-11-19 12:36:40|16.67|16.51|16.64|16.48|16.67|16.51|16.62|16.46|3
1732019810000|2024-11-19 12:36:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|16
1732019820000|2024-11-19 12:37:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|23
1732019830000|2024-11-19 12:37:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1732019860000|2024-11-19 12:37:40|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|7
1732019980000|2024-11-19 12:39:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|27
1732019990000|2024-11-19 12:39:50|||||||||4
1732020000000|2024-11-19 12:40:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1732020020000|2024-11-19 12:40:20|||||||||2
1732020040000|2024-11-19 12:40:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|31
1732020050000|2024-11-19 12:40:50|||||||||1
1732020060000|2024-11-19 12:41:00|||||||||2
1732020070000|2024-11-19 12:41:10|||||||||1
1732020080000|2024-11-19 12:41:20|||||||||4
1732020140000|2024-11-19 12:42:20|||||||||3
1732020150000|2024-11-19 12:42:30|||||||||1
1732020160000|2024-11-19 12:42:40|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|9
1732020170000|2024-11-19 12:42:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|0
1732020180000|2024-11-19 12:43:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1732020190000|2024-11-19 12:43:10|16.64|16.48|16.64|16.48|16.67|16.51|16.64|16.48|1
1732020200000|2024-11-19 12:43:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|0
1732020220000|2024-11-19 12:43:40|||||||||2
1732020250000|2024-11-19 12:44:10|||||||||1
1732020270000|2024-11-19 12:44:30|||||||||2
1732020290000|2024-11-19 12:44:50|||||||||3
1732020320000|2024-11-19 12:45:20|||||||||2
1732020350000|2024-11-19 12:45:50|||||||||10
1732020360000|2024-11-19 12:46:00|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|18
1732020370000|2024-11-19 12:46:10|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|1
1732020380000|2024-11-19 12:46:20|16.64|16.48|16.64|16.48|16.64|16.48|16.62|16.46|2
1732020390000|2024-11-19 12:46:30|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|5
1732020400000|2024-11-19 12:46:40|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|8
1732020410000|2024-11-19 12:46:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|2
1732020440000|2024-11-19 12:47:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1732020450000|2024-11-19 12:47:30|||||||||2
1732020460000|2024-11-19 12:47:40|||||||||1
1732020470000|2024-11-19 12:47:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|32
1732020480000|2024-11-19 12:48:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|5
1732020490000|2024-11-19 12:48:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1732020500000|2024-11-19 12:48:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|9
1732020510000|2024-11-19 12:48:30|||||||||4
1732020560000|2024-11-19 12:49:20|||||||||19
1732020570000|2024-11-19 12:49:30|||||||||5
1732020580000|2024-11-19 12:49:40|||||||||1
1732020590000|2024-11-19 12:49:50|||||||||3
1732020620000|2024-11-19 12:50:20|||||||||1
1732020630000|2024-11-19 12:50:30|16.64|16.48|16.64|16.48|16.67|16.51|16.62|16.46|12
1732020640000|2024-11-19 12:50:40|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|0
1732020650000|2024-11-19 12:50:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1732020660000|2024-11-19 12:51:00|16.67|16.51|16.64|16.48|16.67|16.51|16.62|16.46|8
1732020670000|2024-11-19 12:51:10|16.62|16.46|16.62|16.46|16.64|16.48|16.62|16.46|0
1732020680000|2024-11-19 12:51:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|0
1732020690000|2024-11-19 12:51:30|16.64|16.48|16.64|16.48|16.64|16.48|16.62|16.46|1
1732020700000|2024-11-19 12:51:40|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|1
1732020710000|2024-11-19 12:51:50|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|11
1732020720000|2024-11-19 12:52:00|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|1
1732020740000|2024-11-19 12:52:20|||||||||7
1732020760000|2024-11-19 12:52:40|||||||||10
1732020770000|2024-11-19 12:52:50|||||||||1
1732020780000|2024-11-19 12:53:00|||||||||8
1732020790000|2024-11-19 12:53:10|||||||||4
1732020800000|2024-11-19 12:53:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|4
1732020810000|2024-11-19 12:53:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|1
1732020840000|2024-11-19 12:54:00|||||||||4
1732020850000|2024-11-19 12:54:10|||||||||16
1732020860000|2024-11-19 12:54:20|||||||||6
1732020870000|2024-11-19 12:54:30|||||||||8
1732020880000|2024-11-19 12:54:40|||||||||29
1732020890000|2024-11-19 12:54:50|||||||||18
1732020940000|2024-11-19 12:55:40|||||||||1
1732020950000|2024-11-19 12:55:50|||||||||1
1732020990000|2024-11-19 12:56:30|||||||||4
1732021020000|2024-11-19 12:57:00|||||||||1
1732021030000|2024-11-19 12:57:10|||||||||4
1732021080000|2024-11-19 12:58:00|||||||||1
1732021090000|2024-11-19 12:58:10|||||||||1
1732021130000|2024-11-19 12:58:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|57
1732021180000|2024-11-19 12:59:40|||||||||3
1732021190000|2024-11-19 12:59:50|||||||||2
1732021200000|2024-11-19 13:00:00|||||||||1
1732021230000|2024-11-19 13:00:30|||||||||1
1732021330000|2024-11-19 13:02:10|||||||||1
1732021350000|2024-11-19 13:02:30|||||||||1
1732021380000|2024-11-19 13:03:00|||||||||12
1732021420000|2024-11-19 13:03:40|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|104
1732021440000|2024-11-19 13:04:00|||||||||2
1732021490000|2024-11-19 13:04:50|||||||||2
1732021510000|2024-11-19 13:05:10|||||||||10
1732021540000|2024-11-19 13:05:40|||||||||8
1732021560000|2024-11-19 13:06:00|||||||||4
1732021570000|2024-11-19 13:06:10|||||||||9
1732021580000|2024-11-19 13:06:20|||||||||3
1732021610000|2024-11-19 13:06:50|||||||||1
1732021630000|2024-11-19 13:07:10|||||||||1
1732021670000|2024-11-19 13:07:50|||||||||1
1732021710000|2024-11-19 13:08:30|||||||||1
1732021770000|2024-11-19 13:09:30|||||||||1
1732021790000|2024-11-19 13:09:50|||||||||2
1732021810000|2024-11-19 13:10:10|||||||||2
1732021850000|2024-11-19 13:10:50|||||||||1
1732021860000|2024-11-19 13:11:00|||||||||1
1732021870000|2024-11-19 13:11:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|75
1732021900000|2024-11-19 13:11:40|||||||||1
1732021910000|2024-11-19 13:11:50|||||||||1
1732021980000|2024-11-19 13:13:00|||||||||2
1732021990000|2024-11-19 13:13:10|||||||||2
1732022010000|2024-11-19 13:13:30|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|81
1732022060000|2024-11-19 13:14:20|||||||||1
1732022080000|2024-11-19 13:14:40|||||||||10
1732022090000|2024-11-19 13:14:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|97
1732022100000|2024-11-19 13:15:00|||||||||1
1732022120000|2024-11-19 13:15:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|121
1732022170000|2024-11-19 13:16:10|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|3
1732022220000|2024-11-19 13:17:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|188
1732022230000|2024-11-19 13:17:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|70
1732022240000|2024-11-19 13:17:20|||||||||2
1732022260000|2024-11-19 13:17:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|38
1732022270000|2024-11-19 13:17:50|||||||||2
1732022280000|2024-11-19 13:18:00|||||||||1
1732022310000|2024-11-19 13:18:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|36
1732022320000|2024-11-19 13:18:40|||||||||2
1732022390000|2024-11-19 13:19:50|||||||||4
1732022450000|2024-11-19 13:20:50|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|37
1732022460000|2024-11-19 13:21:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|11
1732022480000|2024-11-19 13:21:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|7
1732022490000|2024-11-19 13:21:30|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022500000|2024-11-19 13:21:40|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|18
1732022510000|2024-11-19 13:21:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|4
1732022520000|2024-11-19 13:22:00|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|0
1732022530000|2024-11-19 13:22:10|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732022540000|2024-11-19 13:22:20|||||||||1
1732022560000|2024-11-19 13:22:40|16.69|16.53|16.69|16.53|16.72|16.56|16.69|16.53|3
1732022570000|2024-11-19 13:22:50|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|3
1732022580000|2024-11-19 13:23:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022610000|2024-11-19 13:23:30|||||||||16
1732022620000|2024-11-19 13:23:40|||||||||10
1732022650000|2024-11-19 13:24:10|||||||||1
1732022660000|2024-11-19 13:24:20|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|1
1732022670000|2024-11-19 13:24:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022680000|2024-11-19 13:24:40|||||||||2
1732022690000|2024-11-19 13:24:50|||||||||4
1732022700000|2024-11-19 13:25:00|||||||||1
1732022740000|2024-11-19 13:25:40|||||||||1
1732022820000|2024-11-19 13:27:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|17
1732022830000|2024-11-19 13:27:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|8
1732022840000|2024-11-19 13:27:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1732022850000|2024-11-19 13:27:30|||||||||1
1732022880000|2024-11-19 13:28:00|||||||||2
1732022940000|2024-11-19 13:29:00|||||||||4
1732022950000|2024-11-19 13:29:10|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|12
1732022960000|2024-11-19 13:29:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|12
1732022970000|2024-11-19 13:29:30|16.62|16.46|16.62|16.46|16.64|16.48|16.62|16.46|7
1732022990000|2024-11-19 13:29:50|||||||||6
1732023000000|2024-11-19 13:30:00|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|10
1732023020000|2024-11-19 13:30:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|11
1732023030000|2024-11-19 13:30:30|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|12
1732023070000|2024-11-19 13:31:10|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|1
1732023090000|2024-11-19 13:31:30|||||||||25
1732023110000|2024-11-19 13:31:50|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732023140000|2024-11-19 13:32:20|||||||||1
1732023210000|2024-11-19 13:33:30|||||||||80
1732023280000|2024-11-19 13:34:40|||||||||1
1732023290000|2024-11-19 13:34:50|||||||||2
1732023300000|2024-11-19 13:35:00|||||||||1
1732023310000|2024-11-19 13:35:10|||||||||1
1732023320000|2024-11-19 13:35:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1732023330000|2024-11-19 13:35:30|||||||||1
1732023350000|2024-11-19 13:35:50|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|23
1732023360000|2024-11-19 13:36:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|8
1732023370000|2024-11-19 13:36:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|4
1732023380000|2024-11-19 13:36:20|||||||||2
1732023460000|2024-11-19 13:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|96
1732023470000|2024-11-19 13:37:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|3
1732023480000|2024-11-19 13:38:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|12
1732023490000|2024-11-19 13:38:10|16.69|16.53|16.69|16.53|16.72|16.56|16.67|16.51|8
1732023500000|2024-11-19 13:38:20|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|0
1732023510000|2024-11-19 13:38:30|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|4
1732023520000|2024-11-19 13:38:40|||||||||1
1732023550000|2024-11-19 13:39:10|||||||||1
1732023580000|2024-11-19 13:39:40|||||||||1
1732023590000|2024-11-19 13:39:50|||||||||5
1732023600000|2024-11-19 13:40:00|||||||||2
1732023650000|2024-11-19 13:40:50|||||||||33
1732023660000|2024-11-19 13:41:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|10
1732023670000|2024-11-19 13:41:10|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|17
1732023700000|2024-11-19 13:41:40|||||||||41
1732023720000|2024-11-19 13:42:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1732023730000|2024-11-19 13:42:10|||||||||3
1732023750000|2024-11-19 13:42:30|||||||||1
1732023760000|2024-11-19 13:42:40|||||||||2
1732023770000|2024-11-19 13:42:50|||||||||3
1732023780000|2024-11-19 13:43:00|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|6
1732023790000|2024-11-19 13:43:10|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|103
1732023800000|2024-11-19 13:43:20|||||||||41
1732023810000|2024-11-19 13:43:30|||||||||10
1732023820000|2024-11-19 13:43:40|||||||||10
1732023830000|2024-11-19 13:43:50|||||||||148
1732023840000|2024-11-19 13:44:00|||||||||14
1732023850000|2024-11-19 13:44:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1732023860000|2024-11-19 13:44:20|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|2
1732023870000|2024-11-19 13:44:30|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|100
1732023880000|2024-11-19 13:44:40|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|3
1732023890000|2024-11-19 13:44:50|16.79|16.63|16.79|16.63|16.79|16.63|16.77|16.61|5
1732023900000|2024-11-19 13:45:00|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|12
1732023910000|2024-11-19 13:45:10|||||||||9
1732023920000|2024-11-19 13:45:20|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|2
1732023930000|2024-11-19 13:45:30|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|15
1732023960000|2024-11-19 13:46:00|||||||||1
1732023970000|2024-11-19 13:46:10|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|0
1732023980000|2024-11-19 13:46:20|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|10
1732023990000|2024-11-19 13:46:30|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|9
1732024010000|2024-11-19 13:46:50|||||||||2
1732024070000|2024-11-19 13:47:50|||||||||1
1732024080000|2024-11-19 13:48:00|||||||||1
1732024090000|2024-11-19 13:48:10|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|29
1732024100000|2024-11-19 13:48:20|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|13
1732024110000|2024-11-19 13:48:30|16.87|16.71|16.87|16.71|16.87|16.71|16.84|16.68|63
1732024120000|2024-11-19 13:48:40|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|6
1732024130000|2024-11-19 13:48:50|16.84|16.68|16.82|16.66|16.87|16.71|16.82|16.66|0
1732024140000|2024-11-19 13:49:00|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|29
1732024150000|2024-11-19 13:49:10|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|12
1732024160000|2024-11-19 13:49:20|||||||||8
1732024170000|2024-11-19 13:49:30|||||||||3
1732024180000|2024-11-19 13:49:40|||||||||4
1732024190000|2024-11-19 13:49:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|50
1732024200000|2024-11-19 13:50:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|12
1732024210000|2024-11-19 13:50:10|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|2
1732024220000|2024-11-19 13:50:20|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|5
1732024230000|2024-11-19 13:50:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|12
1732024240000|2024-11-19 13:50:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1732024250000|2024-11-19 13:50:50|||||||||1
1732024260000|2024-11-19 13:51:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732024270000|2024-11-19 13:51:10|||||||||5
1732024280000|2024-11-19 13:51:20|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|33
1732024290000|2024-11-19 13:51:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|6
1732024300000|2024-11-19 13:51:40|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|43
1732024310000|2024-11-19 13:51:50|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|6
1732024320000|2024-11-19 13:52:00|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|1
1732024330000|2024-11-19 13:52:10|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|156
1732024340000|2024-11-19 13:52:20|||||||||1
1732024350000|2024-11-19 13:52:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|10
1732024360000|2024-11-19 13:52:40|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|44
1732024370000|2024-11-19 13:52:50|||||||||1
1732024380000|2024-11-19 13:53:00|||||||||7
1732024390000|2024-11-19 13:53:10|||||||||1
1732024420000|2024-11-19 13:53:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|16
1732024430000|2024-11-19 13:53:50|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|134
1732024440000|2024-11-19 13:54:00|17.01|16.85|16.97|16.81|17.01|16.85|16.97|16.81|148
1732024450000|2024-11-19 13:54:10|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|54
1732024460000|2024-11-19 13:54:20|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|106
1732024470000|2024-11-19 13:54:30|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|40
1732024480000|2024-11-19 13:54:40|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|21
1732024490000|2024-11-19 13:54:50|17.06|16.9|17.02|16.86|17.07|16.91|17.02|16.86|10
1732024500000|2024-11-19 13:55:00|||||||||49
1732024510000|2024-11-19 13:55:10|||||||||85
1732024520000|2024-11-19 13:55:20|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|15
1732024530000|2024-11-19 13:55:30|||||||||18
1732024540000|2024-11-19 13:55:40|||||||||65
1732024560000|2024-11-19 13:56:00|||||||||1
1732024570000|2024-11-19 13:56:10|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|92
1732024580000|2024-11-19 13:56:20|17.01|16.85|16.97|16.81|17.02|16.86|16.97|16.81|132
1732024590000|2024-11-19 13:56:30|||||||||41
1732024610000|2024-11-19 13:56:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1732024620000|2024-11-19 13:57:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|11
1732024630000|2024-11-19 13:57:10|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|9
1732024640000|2024-11-19 13:57:20|||||||||24
1732024660000|2024-11-19 13:57:40|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|4
1732024670000|2024-11-19 13:57:50|||||||||2
1732024680000|2024-11-19 13:58:00|||||||||2
1732024690000|2024-11-19 13:58:10|||||||||30
1732024700000|2024-11-19 13:58:20|||||||||3
1732024710000|2024-11-19 13:58:30|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|0
1732024730000|2024-11-19 13:58:50|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|46
1732024740000|2024-11-19 13:59:00|||||||||2
1732024750000|2024-11-19 13:59:10|||||||||59
1732024760000|2024-11-19 13:59:20|||||||||14
1732024770000|2024-11-19 13:59:30|||||||||4
1732024780000|2024-11-19 13:59:40|17.11|16.95|17.11|16.95|17.11|16.95|17.06|16.9|149
1732024790000|2024-11-19 13:59:50|||||||||114
1732024800000|2024-11-19 14:00:00|||||||||39
1732024810000|2024-11-19 14:00:10|||||||||1
1732024820000|2024-11-19 14:00:20|||||||||6
1732024830000|2024-11-19 14:00:30|17.16|17|17.11|16.95|17.16|17|17.11|16.95|43
1732024840000|2024-11-19 14:00:40|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|181
1732024850000|2024-11-19 14:00:50|17.09|16.93|17.07|16.91|17.11|16.95|17.06|16.9|25
1732024860000|2024-11-19 14:01:00|17.06|16.9|17.07|16.91|17.11|16.95|17.06|16.9|36
1732024870000|2024-11-19 14:01:10|17.06|16.9|17.06|16.9|17.09|16.93|17.06|16.9|26
1732024880000|2024-11-19 14:01:20|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|8
1732024890000|2024-11-19 14:01:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|61
1732024900000|2024-11-19 14:01:40|17.14|16.98|17.16|17|17.16|17|17.11|16.95|26
1732024910000|2024-11-19 14:01:50|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|8
1732024920000|2024-11-19 14:02:00|||||||||8
1732024930000|2024-11-19 14:02:10|17.16|17|17.16|17|17.16|17|17.16|17|51
1732024940000|2024-11-19 14:02:20|||||||||8
1732024950000|2024-11-19 14:02:30|||||||||27
1732024960000|2024-11-19 14:02:40|17.14|16.98|17.16|17|17.16|17|17.14|16.98|1
1732024970000|2024-11-19 14:02:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|6
1732024980000|2024-11-19 14:03:00|||||||||17
1732024990000|2024-11-19 14:03:10|||||||||3
1732025000000|2024-11-19 14:03:20|||||||||5
1732025010000|2024-11-19 14:03:30|||||||||8
1732025020000|2024-11-19 14:03:40|17.14|16.98|17.12|16.96|17.16|17|17.12|16.96|5
1732025030000|2024-11-19 14:03:50|17.14|16.98|17.16|17|17.16|17|17.12|16.96|17
1732025040000|2024-11-19 14:04:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|25
1732025050000|2024-11-19 14:04:10|||||||||3
1732025060000|2024-11-19 14:04:20|||||||||1
1732025070000|2024-11-19 14:04:30|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|2
1732025080000|2024-11-19 14:04:40|||||||||4
1732025090000|2024-11-19 14:04:50|||||||||6
1732025100000|2024-11-19 14:05:00|||||||||3
1732025120000|2024-11-19 14:05:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|38
1732025130000|2024-11-19 14:05:30|17.11|16.95|17.09|16.93|17.11|16.95|17.07|16.91|45
1732025140000|2024-11-19 14:05:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1732025150000|2024-11-19 14:05:50|17.07|16.91|17.11|16.95|17.11|16.95|17.07|16.91|11
1732025160000|2024-11-19 14:06:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1732025180000|2024-11-19 14:06:20|17.16|17|17.16|17|17.17|17.01|17.16|17|140
1732025190000|2024-11-19 14:06:30|||||||||1
1732025210000|2024-11-19 14:06:50|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|23
1732025220000|2024-11-19 14:07:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|140
1732025230000|2024-11-19 14:07:10|17.09|16.93|17.02|16.86|17.09|16.93|17.02|16.86|65
1732025240000|2024-11-19 14:07:20|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|18
1732025250000|2024-11-19 14:07:30|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|41
1732025260000|2024-11-19 14:07:40|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|25
1732025270000|2024-11-19 14:07:50|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|10
1732025280000|2024-11-19 14:08:00|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|15
1732025290000|2024-11-19 14:08:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|3
1732025300000|2024-11-19 14:08:20|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|40
1732025310000|2024-11-19 14:08:30|16.99|16.83|16.97|16.81|17.02|16.86|16.97|16.81|24
1732025320000|2024-11-19 14:08:40|||||||||8
1732025340000|2024-11-19 14:09:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|20
1732025350000|2024-11-19 14:09:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|136
1732025360000|2024-11-19 14:09:20|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|29
1732025370000|2024-11-19 14:09:30|||||||||14
1732025380000|2024-11-19 14:09:40|||||||||3
1732025390000|2024-11-19 14:09:50|||||||||7
1732025400000|2024-11-19 14:10:00|||||||||6
1732025410000|2024-11-19 14:10:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|9
1732025420000|2024-11-19 14:10:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|64
1732025430000|2024-11-19 14:10:30|||||||||9
1732025450000|2024-11-19 14:10:50|||||||||21
1732025470000|2024-11-19 14:11:10|||||||||38
1732025480000|2024-11-19 14:11:20|||||||||1
1732025490000|2024-11-19 14:11:30|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|6
1732025500000|2024-11-19 14:11:40|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732025520000|2024-11-19 14:12:00|||||||||5
1732025530000|2024-11-19 14:12:10|||||||||10
1732025540000|2024-11-19 14:12:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1732025550000|2024-11-19 14:12:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|19
1732025560000|2024-11-19 14:12:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|91
1732025570000|2024-11-19 14:12:50|||||||||67
1732025600000|2024-11-19 14:13:20|||||||||7
1732025610000|2024-11-19 14:13:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1732025620000|2024-11-19 14:13:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|27
1732025630000|2024-11-19 14:13:50|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|14
1732025690000|2024-11-19 14:14:50|||||||||4
1732025710000|2024-11-19 14:15:10|||||||||1
1732025720000|2024-11-19 14:15:20|||||||||1
1732025730000|2024-11-19 14:15:30|||||||||5
1732025750000|2024-11-19 14:15:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|92
1732025760000|2024-11-19 14:16:00|||||||||2
1732025790000|2024-11-19 14:16:30|||||||||2
1732025810000|2024-11-19 14:16:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|30
1732025820000|2024-11-19 14:17:00|||||||||271
1732025830000|2024-11-19 14:17:10|||||||||43
1732025840000|2024-11-19 14:17:20|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|3
1732025850000|2024-11-19 14:17:30|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|4
1732025880000|2024-11-19 14:18:00|||||||||12
1732025890000|2024-11-19 14:18:10|||||||||1
1732025900000|2024-11-19 14:18:20|||||||||18
1732025930000|2024-11-19 14:18:50|||||||||1
1732025940000|2024-11-19 14:19:00|||||||||1
1732025950000|2024-11-19 14:19:10|||||||||11
1732025960000|2024-11-19 14:19:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1732025980000|2024-11-19 14:19:40|||||||||1
1732025990000|2024-11-19 14:19:50|||||||||4
1732026010000|2024-11-19 14:20:10|||||||||1
1732026020000|2024-11-19 14:20:20|||||||||6
1732026050000|2024-11-19 14:20:50|||||||||103
1732026070000|2024-11-19 14:21:10|||||||||14
1732026090000|2024-11-19 14:21:30|||||||||1
1732026100000|2024-11-19 14:21:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|33
1732026130000|2024-11-19 14:22:10|||||||||1
1732026140000|2024-11-19 14:22:20|||||||||3
1732026150000|2024-11-19 14:22:30|||||||||4
1732026160000|2024-11-19 14:22:40|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|12
1732026170000|2024-11-19 14:22:50|||||||||8
1732026190000|2024-11-19 14:23:10|||||||||1
1732026230000|2024-11-19 14:23:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|274
1732026240000|2024-11-19 14:24:00|||||||||20
1732026260000|2024-11-19 14:24:20|||||||||1
1732026270000|2024-11-19 14:24:30|||||||||283
1732026290000|2024-11-19 14:24:50|||||||||1
1732026300000|2024-11-19 14:25:00|||||||||2
1732026310000|2024-11-19 14:25:10|||||||||15
1732026320000|2024-11-19 14:25:20|||||||||7
1732026330000|2024-11-19 14:25:30|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|81
1732026350000|2024-11-19 14:25:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|28
1732026360000|2024-11-19 14:26:00|||||||||4
1732026370000|2024-11-19 14:26:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|210
1732026380000|2024-11-19 14:26:20|||||||||3
1732026390000|2024-11-19 14:26:30|||||||||70
1732026400000|2024-11-19 14:26:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|50
1732026410000|2024-11-19 14:26:50|||||||||23
1732026420000|2024-11-19 14:27:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1732026450000|2024-11-19 14:27:30|||||||||60
1732026460000|2024-11-19 14:27:40|||||||||6
1732026470000|2024-11-19 14:27:50|||||||||1
1732026480000|2024-11-19 14:28:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1732026490000|2024-11-19 14:28:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|25
1732026500000|2024-11-19 14:28:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1732026510000|2024-11-19 14:28:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1732026520000|2024-11-19 14:28:40|||||||||2
1732026530000|2024-11-19 14:28:50|||||||||2
1732026540000|2024-11-19 14:29:00|||||||||3
1732026570000|2024-11-19 14:29:30|||||||||4
1732026580000|2024-11-19 14:29:40|||||||||2
1732026590000|2024-11-19 14:29:50|||||||||4
1732026600000|2024-11-19 14:30:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|552
1732026610000|2024-11-19 14:30:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|176
1732026620000|2024-11-19 14:30:20|||||||||61
1732026630000|2024-11-19 14:30:30|||||||||329
1732026640000|2024-11-19 14:30:40|||||||||74
1732026650000|2024-11-19 14:30:50|||||||||10
1732026660000|2024-11-19 14:31:00|||||||||8
1732026670000|2024-11-19 14:31:10|||||||||52
1732026680000|2024-11-19 14:31:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|98
1732026690000|2024-11-19 14:31:30|||||||||18
1732026700000|2024-11-19 14:31:40|||||||||23
1732026710000|2024-11-19 14:31:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|26
1732026720000|2024-11-19 14:32:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|22
1732026730000|2024-11-19 14:32:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|152
1732026740000|2024-11-19 14:32:20|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|68
1732026750000|2024-11-19 14:32:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|151
1732026760000|2024-11-19 14:32:40|||||||||42
1732026770000|2024-11-19 14:32:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|25
1732026780000|2024-11-19 14:33:00|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|16
1732026790000|2024-11-19 14:33:10|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|44
1732026800000|2024-11-19 14:33:20|||||||||1
1732026810000|2024-11-19 14:33:30|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|158
1732026820000|2024-11-19 14:33:40|||||||||4
1732026830000|2024-11-19 14:33:50|||||||||12
1732026840000|2024-11-19 14:34:00|||||||||3
1732026850000|2024-11-19 14:34:10|||||||||16
1732026860000|2024-11-19 14:34:20|||||||||17
1732026870000|2024-11-19 14:34:30|||||||||27
1732026880000|2024-11-19 14:34:40|||||||||24
1732026890000|2024-11-19 14:34:50|||||||||29
1732026900000|2024-11-19 14:35:00|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|81
1732026910000|2024-11-19 14:35:10|||||||||71
1732026920000|2024-11-19 14:35:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|23
1732026930000|2024-11-19 14:35:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|60
1732026940000|2024-11-19 14:35:40|16.79|16.63|16.77|16.61|16.82|16.66|16.77|16.61|37
1732026950000|2024-11-19 14:35:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|83
1732026960000|2024-11-19 14:36:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|37
1732026970000|2024-11-19 14:36:10|||||||||11
1732026980000|2024-11-19 14:36:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|80
1732026990000|2024-11-19 14:36:30|||||||||1
1732027000000|2024-11-19 14:36:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|57
1732027010000|2024-11-19 14:36:50|||||||||85
1732027020000|2024-11-19 14:37:00|||||||||32
1732027030000|2024-11-19 14:37:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|60
1732027040000|2024-11-19 14:37:20|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|56
1732027050000|2024-11-19 14:37:30|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|49
1732027060000|2024-11-19 14:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|95
1732027070000|2024-11-19 14:37:50|||||||||31
1732027080000|2024-11-19 14:38:00|||||||||29
1732027090000|2024-11-19 14:38:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|27
1732027100000|2024-11-19 14:38:20|||||||||1
1732027110000|2024-11-19 14:38:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|82
1732027120000|2024-11-19 14:38:40|||||||||2
1732027130000|2024-11-19 14:38:50|||||||||14
1732027140000|2024-11-19 14:39:00|||||||||40
1732027150000|2024-11-19 14:39:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|46
1732027160000|2024-11-19 14:39:20|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|45
1732027170000|2024-11-19 14:39:30|||||||||2
1732027180000|2024-11-19 14:39:40|||||||||16
1732027190000|2024-11-19 14:39:50|||||||||39
1732027200000|2024-11-19 14:40:00|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|42
1732027210000|2024-11-19 14:40:10|16.59|16.43|16.62|16.46|16.62|16.46|16.57|16.41|34
1732027220000|2024-11-19 14:40:20|||||||||21
1732027230000|2024-11-19 14:40:30|||||||||9
1732027240000|2024-11-19 14:40:40|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|61
1732027250000|2024-11-19 14:40:50|||||||||68
1732027260000|2024-11-19 14:41:00|16.59|16.43|16.57|16.41|16.62|16.46|16.57|16.41|52
1732027270000|2024-11-19 14:41:10|||||||||11
1732027280000|2024-11-19 14:41:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|3
1732027290000|2024-11-19 14:41:30|||||||||10
1732027300000|2024-11-19 14:41:40|||||||||15
1732027310000|2024-11-19 14:41:50|||||||||14
1732027320000|2024-11-19 14:42:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|54
1732027330000|2024-11-19 14:42:10|||||||||46
1732027350000|2024-11-19 14:42:30|||||||||7
1732027360000|2024-11-19 14:42:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|40
1732027370000|2024-11-19 14:42:50|||||||||15
1732027380000|2024-11-19 14:43:00|||||||||58
1732027390000|2024-11-19 14:43:10|||||||||38
1732027400000|2024-11-19 14:43:20|||||||||1
1732027410000|2024-11-19 14:43:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|71
1732027420000|2024-11-19 14:43:40|||||||||11
1732027430000|2024-11-19 14:43:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|104
1732027440000|2024-11-19 14:44:00|||||||||7
1732027450000|2024-11-19 14:44:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|17
1732027460000|2024-11-19 14:44:20|||||||||16
1732027480000|2024-11-19 14:44:40|||||||||25
1732027490000|2024-11-19 14:44:50|||||||||1
1732027500000|2024-11-19 14:45:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|229
1732027510000|2024-11-19 14:45:10|||||||||16
1732027520000|2024-11-19 14:45:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|30
1732027530000|2024-11-19 14:45:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|12
1732027540000|2024-11-19 14:45:40|||||||||55
1732027550000|2024-11-19 14:45:50|||||||||1
1732027560000|2024-11-19 14:46:00|||||||||15
1732027570000|2024-11-19 14:46:10|||||||||47
1732027580000|2024-11-19 14:46:20|||||||||29
1732027590000|2024-11-19 14:46:30|||||||||2
1732027600000|2024-11-19 14:46:40|||||||||11
1732027610000|2024-11-19 14:46:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|34
1732027620000|2024-11-19 14:47:00|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|93
1732027630000|2024-11-19 14:47:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1732027640000|2024-11-19 14:47:20|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|136
1732027650000|2024-11-19 14:47:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|41
1732027660000|2024-11-19 14:47:40|||||||||17
1732027670000|2024-11-19 14:47:50|16.77|16.61|16.72|16.56|16.77|16.61|16.67|16.51|32
1732027680000|2024-11-19 14:48:00|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|83
1732027690000|2024-11-19 14:48:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|14
1732027700000|2024-11-19 14:48:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|41
1732027710000|2024-11-19 14:48:30|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|33
1732027720000|2024-11-19 14:48:40|||||||||11
1732027730000|2024-11-19 14:48:50|||||||||3
1732027740000|2024-11-19 14:49:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|60
1732027750000|2024-11-19 14:49:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|19
1732027760000|2024-11-19 14:49:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|58
1732027770000|2024-11-19 14:49:30|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|24
1732027780000|2024-11-19 14:49:40|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|27
1732027790000|2024-11-19 14:49:50|||||||||6
1732027800000|2024-11-19 14:50:00|||||||||16
1732027810000|2024-11-19 14:50:10|||||||||101
1732027820000|2024-11-19 14:50:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|54
1732027830000|2024-11-19 14:50:30|||||||||13
1732027840000|2024-11-19 14:50:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|36
1732027850000|2024-11-19 14:50:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|22
1732027860000|2024-11-19 14:51:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|121
1732027870000|2024-11-19 14:51:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|29
1732027880000|2024-11-19 14:51:20|||||||||36
1732027890000|2024-11-19 14:51:30|||||||||18
1732027900000|2024-11-19 14:51:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|21
1732027910000|2024-11-19 14:51:50|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|88
1732027920000|2024-11-19 14:52:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|53
1732027930000|2024-11-19 14:52:10|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|10
1732027940000|2024-11-19 14:52:20|||||||||12
1732027950000|2024-11-19 14:52:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|37
1732027960000|2024-11-19 14:52:40|||||||||1
1732027970000|2024-11-19 14:52:50|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|30
1732027980000|2024-11-19 14:53:00|||||||||22
1732027990000|2024-11-19 14:53:10|||||||||10
1732028000000|2024-11-19 14:53:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|16
1732028010000|2024-11-19 14:53:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|21
1732028020000|2024-11-19 14:53:40|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|20
1732028030000|2024-11-19 14:53:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|9
1732028040000|2024-11-19 14:54:00|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|12
1732028050000|2024-11-19 14:54:10|||||||||15
1732028060000|2024-11-19 14:54:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|16
1732028070000|2024-11-19 14:54:30|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|94
1732028080000|2024-11-19 14:54:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|18
1732028090000|2024-11-19 14:54:50|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|24
1732028100000|2024-11-19 14:55:00|||||||||4
1732028110000|2024-11-19 14:55:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|110
1732028120000|2024-11-19 14:55:20|||||||||41
1732028130000|2024-11-19 14:55:30|||||||||17
1732028140000|2024-11-19 14:55:40|||||||||35
1732028150000|2024-11-19 14:55:50|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|11
1732028160000|2024-11-19 14:56:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|9
1732028170000|2024-11-19 14:56:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1732028180000|2024-11-19 14:56:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|79
1732028190000|2024-11-19 14:56:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|22
1732028200000|2024-11-19 14:56:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|6
1732028210000|2024-11-19 14:56:50|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|2
1732028230000|2024-11-19 14:57:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|32
1732028240000|2024-11-19 14:57:20|||||||||21
1732028250000|2024-11-19 14:57:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|43
1732028260000|2024-11-19 14:57:40|||||||||7
1732028270000|2024-11-19 14:57:50|||||||||2
1732028280000|2024-11-19 14:58:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|17
1732028290000|2024-11-19 14:58:10|||||||||17
1732028300000|2024-11-19 14:58:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|11
1732028320000|2024-11-19 14:58:40|||||||||6
1732028330000|2024-11-19 14:58:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|36
1732028340000|2024-11-19 14:59:00|||||||||20
1732028350000|2024-11-19 14:59:10|||||||||28
1732028360000|2024-11-19 14:59:20|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|7
1732028370000|2024-11-19 14:59:30|||||||||6
1732028390000|2024-11-19 14:59:50|||||||||9
1732028400000|2024-11-19 15:00:00|16.62|16.46|16.72|16.56|16.77|16.61|16.62|16.46|145
1732028410000|2024-11-19 15:00:10|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|60
1732028420000|2024-11-19 15:00:20|||||||||8
1732028430000|2024-11-19 15:00:30|||||||||1
1732028440000|2024-11-19 15:00:40|||||||||7
1732028450000|2024-11-19 15:00:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1732028460000|2024-11-19 15:01:00|||||||||6
1732028470000|2024-11-19 15:01:10|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|125
1732028480000|2024-11-19 15:01:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|126
1732028490000|2024-11-19 15:01:30|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|9
1732028500000|2024-11-19 15:01:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|7
1732028510000|2024-11-19 15:01:50|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|40
1732028520000|2024-11-19 15:02:00|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|16
1732028530000|2024-11-19 15:02:10|||||||||4
1732028540000|2024-11-19 15:02:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|49
1732028550000|2024-11-19 15:02:30|||||||||52
1732028560000|2024-11-19 15:02:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|26
1732028570000|2024-11-19 15:02:50|||||||||7
1732028580000|2024-11-19 15:03:00|||||||||2
1732028590000|2024-11-19 15:03:10|||||||||5
1732028600000|2024-11-19 15:03:20|||||||||13
1732028610000|2024-11-19 15:03:30|||||||||22
1732028620000|2024-11-19 15:03:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|92
1732028630000|2024-11-19 15:03:50|||||||||13
1732028640000|2024-11-19 15:04:00|||||||||5
1732028650000|2024-11-19 15:04:10|||||||||17
1732028660000|2024-11-19 15:04:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|26
1732028670000|2024-11-19 15:04:30|||||||||4
1732028680000|2024-11-19 15:04:40|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|83
1732028690000|2024-11-19 15:04:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|54
1732028700000|2024-11-19 15:05:00|||||||||10
1732028710000|2024-11-19 15:05:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|38
1732028720000|2024-11-19 15:05:20|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|39
1732028730000|2024-11-19 15:05:30|||||||||60
1732028740000|2024-11-19 15:05:40|||||||||8
1732028750000|2024-11-19 15:05:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|23
1732028760000|2024-11-19 15:06:00|||||||||26
1732028770000|2024-11-19 15:06:10|||||||||49
1732028780000|2024-11-19 15:06:20|||||||||8
1732028790000|2024-11-19 15:06:30|||||||||15
1732028800000|2024-11-19 15:06:40|||||||||6
1732028810000|2024-11-19 15:06:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|38
1732028820000|2024-11-19 15:07:00|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|42
1732028830000|2024-11-19 15:07:10|||||||||11
1732028840000|2024-11-19 15:07:20|||||||||44
1732028850000|2024-11-19 15:07:30|||||||||29
1732028860000|2024-11-19 15:07:40|||||||||2
1732028870000|2024-11-19 15:07:50|||||||||28
1732028880000|2024-11-19 15:08:00|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|56
1732028890000|2024-11-19 15:08:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|36
1732028900000|2024-11-19 15:08:20|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|24
1732028910000|2024-11-19 15:08:30|||||||||5
1732028920000|2024-11-19 15:08:40|||||||||71
1732028930000|2024-11-19 15:08:50|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|12
1732028940000|2024-11-19 15:09:00|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|35
1732028950000|2024-11-19 15:09:10|||||||||3
1732028960000|2024-11-19 15:09:20|||||||||2
1732028970000|2024-11-19 15:09:30|||||||||3
1732028980000|2024-11-19 15:09:40|||||||||5
1732028990000|2024-11-19 15:09:50|||||||||11
1732029000000|2024-11-19 15:10:00|||||||||10
1732029010000|2024-11-19 15:10:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|1
1732029020000|2024-11-19 15:10:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|18
1732029030000|2024-11-19 15:10:30|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|29
1732029040000|2024-11-19 15:10:40|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|14
1732029050000|2024-11-19 15:10:50|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|129
1732029060000|2024-11-19 15:11:00|||||||||5
1732029070000|2024-11-19 15:11:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|84
1732029080000|2024-11-19 15:11:20|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|36
1732029090000|2024-11-19 15:11:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|24
1732029100000|2024-11-19 15:11:40|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|41
1732029110000|2024-11-19 15:11:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|123
1732029120000|2024-11-19 15:12:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|41
1732029130000|2024-11-19 15:12:10|||||||||21
1732029140000|2024-11-19 15:12:20|||||||||7
1732029150000|2024-11-19 15:12:30|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|37
1732029160000|2024-11-19 15:12:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|35
1732029170000|2024-11-19 15:12:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|18
1732029180000|2024-11-19 15:13:00|||||||||5
1732029190000|2024-11-19 15:13:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|12
1732029200000|2024-11-19 15:13:20|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|37
1732029210000|2024-11-19 15:13:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|38
1732029220000|2024-11-19 15:13:40|16.74|16.58|16.72|16.56|16.74|16.58|16.72|16.56|21
1732029230000|2024-11-19 15:13:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|133
1732029240000|2024-11-19 15:14:00|||||||||64
1732029250000|2024-11-19 15:14:10|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|30
1732029260000|2024-11-19 15:14:20|||||||||9
1732029270000|2024-11-19 15:14:30|||||||||2
1732029280000|2024-11-19 15:14:40|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|9
1732029290000|2024-11-19 15:14:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|100
1732029300000|2024-11-19 15:15:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1732029310000|2024-11-19 15:15:10|||||||||22
1732029320000|2024-11-19 15:15:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|53
1732029330000|2024-11-19 15:15:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|150
1732029340000|2024-11-19 15:15:40|16.82|16.66|16.82|16.66|16.87|16.71|16.82|16.66|33
1732029350000|2024-11-19 15:15:50|||||||||14
1732029360000|2024-11-19 15:16:00|||||||||52
1732029370000|2024-11-19 15:16:10|||||||||4
1732029380000|2024-11-19 15:16:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1732029390000|2024-11-19 15:16:30|||||||||2
1732029400000|2024-11-19 15:16:40|||||||||16
1732029410000|2024-11-19 15:16:50|||||||||30
1732029420000|2024-11-19 15:17:00|||||||||37
1732029430000|2024-11-19 15:17:10|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|105
1732029440000|2024-11-19 15:17:20|||||||||5
1732029450000|2024-11-19 15:17:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|55
1732029460000|2024-11-19 15:17:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|112
1732029470000|2024-11-19 15:17:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|26
1732029480000|2024-11-19 15:18:00|||||||||9
1732029490000|2024-11-19 15:18:10|||||||||15
1732029500000|2024-11-19 15:18:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|26
1732029510000|2024-11-19 15:18:30|||||||||7
1732029520000|2024-11-19 15:18:40|||||||||6
1732029530000|2024-11-19 15:18:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|69
1732029540000|2024-11-19 15:19:00|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|78
1732029550000|2024-11-19 15:19:10|||||||||1
1732029560000|2024-11-19 15:19:20|||||||||40
1732029570000|2024-11-19 15:19:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|68
1732029580000|2024-11-19 15:19:40|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|74
1732029590000|2024-11-19 15:19:50|||||||||25
1732029600000|2024-11-19 15:20:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|104
1732029610000|2024-11-19 15:20:10|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|93
1732029620000|2024-11-19 15:20:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1732029630000|2024-11-19 15:20:30|||||||||13
1732029640000|2024-11-19 15:20:40|||||||||18
1732029650000|2024-11-19 15:20:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|92
1732029660000|2024-11-19 15:21:00|||||||||126
1732029670000|2024-11-19 15:21:10|||||||||7
1732029680000|2024-11-19 15:21:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|45
1732029690000|2024-11-19 15:21:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|27
1732029700000|2024-11-19 15:21:40|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|43
1732029710000|2024-11-19 15:21:50|||||||||21
1732029720000|2024-11-19 15:22:00|||||||||20
1732029730000|2024-11-19 15:22:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|51
1732029740000|2024-11-19 15:22:20|||||||||30
1732029750000|2024-11-19 15:22:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|31
1732029760000|2024-11-19 15:22:40|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|6
1732029770000|2024-11-19 15:22:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|21
1732029780000|2024-11-19 15:23:00|||||||||37
1732029790000|2024-11-19 15:23:10|||||||||21
1732029800000|2024-11-19 15:23:20|||||||||19
1732029810000|2024-11-19 15:23:30|||||||||14
1732029820000|2024-11-19 15:23:40|||||||||23
1732029830000|2024-11-19 15:23:50|||||||||10
1732029840000|2024-11-19 15:24:00|||||||||7
1732029850000|2024-11-19 15:24:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|40
1732029860000|2024-11-19 15:24:20|||||||||8
1732029870000|2024-11-19 15:24:30|||||||||12
1732029880000|2024-11-19 15:24:40|||||||||4
1732029890000|2024-11-19 15:24:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1732029900000|2024-11-19 15:25:00|||||||||25
1732029910000|2024-11-19 15:25:10|||||||||17
1732029920000|2024-11-19 15:25:20|||||||||36
1732029930000|2024-11-19 15:25:30|||||||||21
1732029940000|2024-11-19 15:25:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|39
1732029950000|2024-11-19 15:25:50|||||||||20
1732029960000|2024-11-19 15:26:00|||||||||19
1732029970000|2024-11-19 15:26:10|||||||||67
1732029980000|2024-11-19 15:26:20|||||||||9
1732029990000|2024-11-19 15:26:30|||||||||67
1732030000000|2024-11-19 15:26:40|||||||||9
1732030010000|2024-11-19 15:26:50|||||||||17
1732030020000|2024-11-19 15:27:00|||||||||10
1732030030000|2024-11-19 15:27:10|||||||||13
1732030040000|2024-11-19 15:27:20|||||||||36
1732030050000|2024-11-19 15:27:30|||||||||36
1732030060000|2024-11-19 15:27:40|||||||||27
1732030070000|2024-11-19 15:27:50|||||||||13
1732030080000|2024-11-19 15:28:00|||||||||97
1732030090000|2024-11-19 15:28:10|||||||||15
1732030100000|2024-11-19 15:28:20|||||||||26
1732030110000|2024-11-19 15:28:30|||||||||19
1732030120000|2024-11-19 15:28:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|85
1732030130000|2024-11-19 15:28:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|34
1732030140000|2024-11-19 15:29:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|66
1732030150000|2024-11-19 15:29:10|||||||||44
1732030160000|2024-11-19 15:29:20|||||||||37
1732030170000|2024-11-19 15:29:30|||||||||73
1732030180000|2024-11-19 15:29:40|||||||||41
1732030190000|2024-11-19 15:29:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|29
1732030200000|2024-11-19 15:30:00|||||||||119
1732030210000|2024-11-19 15:30:10|||||||||18
1732030220000|2024-11-19 15:30:20|||||||||4
1732030230000|2024-11-19 15:30:30|||||||||17
1732030240000|2024-11-19 15:30:40|||||||||22
1732030250000|2024-11-19 15:30:50|||||||||35
1732030260000|2024-11-19 15:31:00|||||||||7
1732030270000|2024-11-19 15:31:10|||||||||6
1732030280000|2024-11-19 15:31:20|||||||||3
1732030290000|2024-11-19 15:31:30|||||||||12
1732030300000|2024-11-19 15:31:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|61
1732030310000|2024-11-19 15:31:50|||||||||8
1732030320000|2024-11-19 15:32:00|||||||||35
1732030330000|2024-11-19 15:32:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|140
1732030340000|2024-11-19 15:32:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|78
1732030350000|2024-11-19 15:32:30|||||||||3
1732030360000|2024-11-19 15:32:40|||||||||10
1732030370000|2024-11-19 15:32:50|||||||||13
1732030380000|2024-11-19 15:33:00|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|148
1732030390000|2024-11-19 15:33:10|||||||||7
1732030400000|2024-11-19 15:33:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|31
1732030410000|2024-11-19 15:33:30|||||||||3
1732030420000|2024-11-19 15:33:40|||||||||4
1732030430000|2024-11-19 15:33:50|||||||||5
1732030440000|2024-11-19 15:34:00|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|36
1732030450000|2024-11-19 15:34:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|35
1732030460000|2024-11-19 15:34:20|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|58
1732030470000|2024-11-19 15:34:30|||||||||1
1732030480000|2024-11-19 15:34:40|16.54|16.38|16.57|16.41|16.57|16.41|16.52|16.36|22
1732030490000|2024-11-19 15:34:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|54
1732030500000|2024-11-19 15:35:00|||||||||1
1732030510000|2024-11-19 15:35:10|||||||||6
1732030520000|2024-11-19 15:35:20|||||||||14
1732030540000|2024-11-19 15:35:40|||||||||2
1732030550000|2024-11-19 15:35:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|61
1732030560000|2024-11-19 15:36:00|||||||||1
1732030570000|2024-11-19 15:36:10|||||||||5
1732030580000|2024-11-19 15:36:20|||||||||6
1732030590000|2024-11-19 15:36:30|||||||||40
1732030600000|2024-11-19 15:36:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|37
1732030610000|2024-11-19 15:36:50|||||||||47
1732030620000|2024-11-19 15:37:00|||||||||20
1732030630000|2024-11-19 15:37:10|||||||||5
1732030640000|2024-11-19 15:37:20|||||||||23
1732030650000|2024-11-19 15:37:30|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|79
1732030660000|2024-11-19 15:37:40|||||||||28
1732030670000|2024-11-19 15:37:50|||||||||9
1732030680000|2024-11-19 15:38:00|||||||||14
1732030690000|2024-11-19 15:38:10|||||||||3
1732030700000|2024-11-19 15:38:20|||||||||15
1732030710000|2024-11-19 15:38:30|||||||||9
1732030720000|2024-11-19 15:38:40|||||||||5
1732030730000|2024-11-19 15:38:50|||||||||10
1732030750000|2024-11-19 15:39:10|||||||||3
1732030760000|2024-11-19 15:39:20|||||||||7
1732030770000|2024-11-19 15:39:30|||||||||11
1732030780000|2024-11-19 15:39:40|||||||||9
1732030790000|2024-11-19 15:39:50|||||||||3
1732030800000|2024-11-19 15:40:00|||||||||8
1732030810000|2024-11-19 15:40:10|||||||||6
1732030820000|2024-11-19 15:40:20|||||||||7
1732030830000|2024-11-19 15:40:30|||||||||26
1732030840000|2024-11-19 15:40:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|25
1732030850000|2024-11-19 15:40:50|||||||||16
1732030860000|2024-11-19 15:41:00|16.42|16.26|16.42|16.26|16.47|16.31|16.42|16.26|356
1732030870000|2024-11-19 15:41:10|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|126
1732030880000|2024-11-19 15:41:20|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|65
1732030890000|2024-11-19 15:41:30|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|69
1732030900000|2024-11-19 15:41:40|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|40
1732030910000|2024-11-19 15:41:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|129
1732030920000|2024-11-19 15:42:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|29
1732030930000|2024-11-19 15:42:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|48
1732030940000|2024-11-19 15:42:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|9
1732030950000|2024-11-19 15:42:30|||||||||30
1732030960000|2024-11-19 15:42:40|||||||||5
1732030970000|2024-11-19 15:42:50|||||||||10
1732030990000|2024-11-19 15:43:10|||||||||6
1732031010000|2024-11-19 15:43:30|||||||||41
1732031020000|2024-11-19 15:43:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|56
1732031040000|2024-11-19 15:44:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1732031050000|2024-11-19 15:44:10|||||||||2
1732031060000|2024-11-19 15:44:20|||||||||4
1732031070000|2024-11-19 15:44:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|45
1732031080000|2024-11-19 15:44:40|||||||||43
1732031090000|2024-11-19 15:44:50|||||||||8
1732031100000|2024-11-19 15:45:00|||||||||4
1732031110000|2024-11-19 15:45:10|||||||||1
1732031120000|2024-11-19 15:45:20|||||||||12
1732031130000|2024-11-19 15:45:30|||||||||26
1732031140000|2024-11-19 15:45:40|||||||||7
1732031150000|2024-11-19 15:45:50|||||||||16
1732031160000|2024-11-19 15:46:00|||||||||7
1732031170000|2024-11-19 15:46:10|||||||||11
1732031180000|2024-11-19 15:46:20|||||||||28
1732031190000|2024-11-19 15:46:30|||||||||2
1732031200000|2024-11-19 15:46:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|25
1732031210000|2024-11-19 15:46:50|||||||||2
1732031220000|2024-11-19 15:47:00|||||||||16
1732031230000|2024-11-19 15:47:10|||||||||20
1732031240000|2024-11-19 15:47:20|||||||||10
1732031250000|2024-11-19 15:47:30|||||||||4
1732031260000|2024-11-19 15:47:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|29
1732031270000|2024-11-19 15:47:50|||||||||6
1732031280000|2024-11-19 15:48:00|||||||||6
1732031290000|2024-11-19 15:48:10|||||||||1
1732031300000|2024-11-19 15:48:20|||||||||6
1732031310000|2024-11-19 15:48:30|||||||||15
1732031320000|2024-11-19 15:48:40|||||||||51
1732031330000|2024-11-19 15:48:50|||||||||2
1732031340000|2024-11-19 15:49:00|||||||||3
1732031350000|2024-11-19 15:49:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|56
1732031360000|2024-11-19 15:49:20|||||||||1
1732031370000|2024-11-19 15:49:30|||||||||13
1732031380000|2024-11-19 15:49:40|||||||||24
1732031390000|2024-11-19 15:49:50|||||||||25
1732031400000|2024-11-19 15:50:00|||||||||4
1732031410000|2024-11-19 15:50:10|||||||||14
1732031420000|2024-11-19 15:50:20|||||||||27
1732031430000|2024-11-19 15:50:30|||||||||12
1732031440000|2024-11-19 15:50:40|||||||||5
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|||||||||1
1732031470000|2024-11-19 15:51:10|||||||||11
1732031480000|2024-11-19 15:51:20|||||||||5
1732031490000|2024-11-19 15:51:30|||||||||1
1732031500000|2024-11-19 15:51:40|||||||||3
1732031510000|2024-11-19 15:51:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732031520000|2024-11-19 15:52:00|||||||||7
1732031530000|2024-11-19 15:52:10|||||||||16
1732031540000|2024-11-19 15:52:20|||||||||1
1732031550000|2024-11-19 15:52:30|||||||||9
1732031560000|2024-11-19 15:52:40|||||||||7
1732031570000|2024-11-19 15:52:50|||||||||21
1732031580000|2024-11-19 15:53:00|||||||||4
1732031590000|2024-11-19 15:53:10|||||||||10
1732031600000|2024-11-19 15:53:20|||||||||21
1732031610000|2024-11-19 15:53:30|||||||||13
1732031620000|2024-11-19 15:53:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|529
1732031630000|2024-11-19 15:53:50|16.4|16.24|16.37|16.21|16.4|16.24|16.37|16.21|170
1732031640000|2024-11-19 15:54:00|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|80
1732031650000|2024-11-19 15:54:10|||||||||9
1732031660000|2024-11-19 15:54:20|||||||||5
1732031670000|2024-11-19 15:54:30|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|54
1732031680000|2024-11-19 15:54:40|||||||||18
1732031690000|2024-11-19 15:54:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|64
1732031700000|2024-11-19 15:55:00|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|41
1732031710000|2024-11-19 15:55:10|||||||||25
1732031720000|2024-11-19 15:55:20|||||||||7
1732031730000|2024-11-19 15:55:30|||||||||9
1732031740000|2024-11-19 15:55:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|75
1732031750000|2024-11-19 15:55:50|||||||||4
1732031760000|2024-11-19 15:56:00|||||||||5
1732031770000|2024-11-19 15:56:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1732031780000|2024-11-19 15:56:20|||||||||13
1732031790000|2024-11-19 15:56:30|||||||||14
1732031800000|2024-11-19 15:56:40|||||||||22
1732031810000|2024-11-19 15:56:50|||||||||6
1732031820000|2024-11-19 15:57:00|||||||||4
1732031830000|2024-11-19 15:57:10|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|8
1732031840000|2024-11-19 15:57:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|13
1732031850000|2024-11-19 15:57:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|18
1732031860000|2024-11-19 15:57:40|||||||||4
1732031870000|2024-11-19 15:57:50|||||||||4
1732031880000|2024-11-19 15:58:00|||||||||6
1732031890000|2024-11-19 15:58:10|||||||||5
1732031900000|2024-11-19 15:58:20|||||||||1
1732031910000|2024-11-19 15:58:30|||||||||9
1732031920000|2024-11-19 15:58:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|100
1732031930000|2024-11-19 15:58:50|||||||||7
1732031940000|2024-11-19 15:59:00|||||||||15
1732031950000|2024-11-19 15:59:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|49
1732031960000|2024-11-19 15:59:20|||||||||4
1732031970000|2024-11-19 15:59:30|||||||||119
1732031980000|2024-11-19 15:59:40|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|47
1732031990000|2024-11-19 15:59:50|||||||||15
1732032000000|2024-11-19 16:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.37|16.21|36
1732032010000|2024-11-19 16:00:10|16.37|16.21|16.37|16.21|16.42|16.26|16.37|16.21|5
1732032020000|2024-11-19 16:00:20|||||||||5
1732032030000|2024-11-19 16:00:30|||||||||1
1732032040000|2024-11-19 16:00:40|||||||||6
1732032050000|2024-11-19 16:00:50|||||||||8
1732032060000|2024-11-19 16:01:00|||||||||15
1732032070000|2024-11-19 16:01:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|29
1732032080000|2024-11-19 16:01:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|28
1732032090000|2024-11-19 16:01:30|||||||||10
1732032100000|2024-11-19 16:01:40|||||||||3
1732032110000|2024-11-19 16:01:50|||||||||7
1732032120000|2024-11-19 16:02:00|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|11
1732032130000|2024-11-19 16:02:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|7
1732032140000|2024-11-19 16:02:20|||||||||12
1732032150000|2024-11-19 16:02:30|||||||||2
1732032160000|2024-11-19 16:02:40|||||||||67
1732032170000|2024-11-19 16:02:50|||||||||11
1732032180000|2024-11-19 16:03:00|||||||||14
1732032190000|2024-11-19 16:03:10|||||||||7
1732032200000|2024-11-19 16:03:20|||||||||4
1732032210000|2024-11-19 16:03:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|8
1732032220000|2024-11-19 16:03:40|||||||||22
1732032230000|2024-11-19 16:03:50|||||||||5
1732032240000|2024-11-19 16:04:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|92
1732032250000|2024-11-19 16:04:10|||||||||6
1732032260000|2024-11-19 16:04:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|218
1732032270000|2024-11-19 16:04:30|||||||||9
1732032280000|2024-11-19 16:04:40|||||||||1
1732032290000|2024-11-19 16:04:50|||||||||3
1732032300000|2024-11-19 16:05:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|31
1732032320000|2024-11-19 16:05:20|||||||||16
1732032330000|2024-11-19 16:05:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|48
1732032340000|2024-11-19 16:05:40|||||||||14
1732032350000|2024-11-19 16:05:50|||||||||2
1732032360000|2024-11-19 16:06:00|||||||||44
1732032370000|2024-11-19 16:06:10|||||||||64
1732032380000|2024-11-19 16:06:20|16.4|16.24|16.42|16.26|16.42|16.26|16.37|16.21|22
1732032390000|2024-11-19 16:06:30|||||||||1
1732032400000|2024-11-19 16:06:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|53
1732032410000|2024-11-19 16:06:50|||||||||4
1732032420000|2024-11-19 16:07:00|||||||||3
1732032430000|2024-11-19 16:07:10|||||||||5
1732032440000|2024-11-19 16:07:20|||||||||2
1732032450000|2024-11-19 16:07:30|||||||||30
1732032460000|2024-11-19 16:07:40|||||||||28
1732032470000|2024-11-19 16:07:50|||||||||2
1732032480000|2024-11-19 16:08:00|||||||||4
1732032490000|2024-11-19 16:08:10|||||||||5
1732032500000|2024-11-19 16:08:20|||||||||3
1732032510000|2024-11-19 16:08:30|||||||||2
1732032520000|2024-11-19 16:08:40|||||||||33
1732032530000|2024-11-19 16:08:50|||||||||5
1732032540000|2024-11-19 16:09:00|||||||||2
1732032550000|2024-11-19 16:09:10|||||||||3
1732032560000|2024-11-19 16:09:20|||||||||4
1732032570000|2024-11-19 16:09:30|||||||||5
1732032580000|2024-11-19 16:09:40|||||||||6
1732032590000|2024-11-19 16:09:50|||||||||12
1732032600000|2024-11-19 16:10:00|||||||||32
1732032610000|2024-11-19 16:10:10|||||||||36
1732032620000|2024-11-19 16:10:20|||||||||21
1732032630000|2024-11-19 16:10:30|||||||||5
1732032650000|2024-11-19 16:10:50|||||||||5
1732032660000|2024-11-19 16:11:00|||||||||2
1732032670000|2024-11-19 16:11:10|||||||||3
1732032680000|2024-11-19 16:11:20|||||||||2
1732032690000|2024-11-19 16:11:30|||||||||3
1732032700000|2024-11-19 16:11:40|||||||||1
1732032710000|2024-11-19 16:11:50|||||||||5
1732032720000|2024-11-19 16:12:00|||||||||3
1732032730000|2024-11-19 16:12:10|||||||||2
1732032740000|2024-11-19 16:12:20|||||||||9
1732032750000|2024-11-19 16:12:30|||||||||14
1732032760000|2024-11-19 16:12:40|||||||||4
1732032770000|2024-11-19 16:12:50|||||||||8
1732032780000|2024-11-19 16:13:00|||||||||45
1732032790000|2024-11-19 16:13:10|||||||||13
1732032800000|2024-11-19 16:13:20|||||||||17
1732032810000|2024-11-19 16:13:30|||||||||4
1732032820000|2024-11-19 16:13:40|||||||||3
1732032830000|2024-11-19 16:13:50|||||||||24
1732032840000|2024-11-19 16:14:00|||||||||7
1732032850000|2024-11-19 16:14:10|||||||||14
1732032860000|2024-11-19 16:14:20|||||||||35
1732032870000|2024-11-19 16:14:30|||||||||1
1732032880000|2024-11-19 16:14:40|||||||||3
1732032890000|2024-11-19 16:14:50|||||||||22
1732032900000|2024-11-19 16:15:00|||||||||17
1732032910000|2024-11-19 16:15:10|||||||||3
1732032920000|2024-11-19 16:15:20|||||||||9
1732032930000|2024-11-19 16:15:30|||||||||28
1732032940000|2024-11-19 16:15:40|||||||||1
1732032950000|2024-11-19 16:15:50|||||||||5
1732032960000|2024-11-19 16:16:00|||||||||1
1732032970000|2024-11-19 16:16:10|||||||||3
1732032980000|2024-11-19 16:16:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|315
1732032990000|2024-11-19 16:16:30|||||||||26
1732033000000|2024-11-19 16:16:40|||||||||1
1732033010000|2024-11-19 16:16:50|||||||||7
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|||||||||1
1732033040000|2024-11-19 16:17:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|54
1732033050000|2024-11-19 16:17:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|50
1732033060000|2024-11-19 16:17:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1732033070000|2024-11-19 16:17:50|||||||||3
1732033080000|2024-11-19 16:18:00|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|78
1732033090000|2024-11-19 16:18:10|||||||||5
1732033100000|2024-11-19 16:18:20|||||||||5
1732033110000|2024-11-19 16:18:30|||||||||40
1732033120000|2024-11-19 16:18:40|||||||||1
1732033130000|2024-11-19 16:18:50|||||||||3
1732033140000|2024-11-19 16:19:00|||||||||7
1732033150000|2024-11-19 16:19:10|||||||||13
1732033160000|2024-11-19 16:19:20|||||||||3
1732033170000|2024-11-19 16:19:30|||||||||107
1732033180000|2024-11-19 16:19:40|||||||||9
1732033190000|2024-11-19 16:19:50|||||||||2
1732033200000|2024-11-19 16:20:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|27
1732033210000|2024-11-19 16:20:10|||||||||7
1732033220000|2024-11-19 16:20:20|||||||||13
1732033240000|2024-11-19 16:20:40|||||||||1
1732033250000|2024-11-19 16:20:50|||||||||2
1732033260000|2024-11-19 16:21:00|||||||||8
1732033270000|2024-11-19 16:21:10|||||||||42
1732033280000|2024-11-19 16:21:20|||||||||5
1732033300000|2024-11-19 16:21:40|||||||||11
1732033310000|2024-11-19 16:21:50|||||||||13
1732033330000|2024-11-19 16:22:10|||||||||11
1732033340000|2024-11-19 16:22:20|||||||||5
1732033350000|2024-11-19 16:22:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1732033360000|2024-11-19 16:22:40|||||||||1
1732033370000|2024-11-19 16:22:50|||||||||1
1732033380000|2024-11-19 16:23:00|||||||||25
1732033390000|2024-11-19 16:23:10|||||||||4
1732033400000|2024-11-19 16:23:20|||||||||5
1732033410000|2024-11-19 16:23:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|21
1732033420000|2024-11-19 16:23:40|||||||||8
1732033430000|2024-11-19 16:23:50|||||||||1
1732033440000|2024-11-19 16:24:00|||||||||26
1732033450000|2024-11-19 16:24:10|||||||||2
1732033470000|2024-11-19 16:24:30|||||||||1
1732033480000|2024-11-19 16:24:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|119
1732033490000|2024-11-19 16:24:50|||||||||5
1732033500000|2024-11-19 16:25:00|||||||||2
1732033510000|2024-11-19 16:25:10|||||||||4
1732033530000|2024-11-19 16:25:30|||||||||1
1732033540000|2024-11-19 16:25:40|||||||||11
1732033560000|2024-11-19 16:26:00|||||||||16
1732033570000|2024-11-19 16:26:10|||||||||2
1732033580000|2024-11-19 16:26:20|||||||||1
1732033590000|2024-11-19 16:26:30|||||||||1
1732033600000|2024-11-19 16:26:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|120
1732033610000|2024-11-19 16:26:50|||||||||1
1732033620000|2024-11-19 16:27:00|||||||||10
1732033640000|2024-11-19 16:27:20|||||||||4
1732033650000|2024-11-19 16:27:30|||||||||1
1732033660000|2024-11-19 16:27:40|||||||||2
1732033670000|2024-11-19 16:27:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|180
1732033680000|2024-11-19 16:28:00|||||||||15
1732033690000|2024-11-19 16:28:10|||||||||6
1732033700000|2024-11-19 16:28:20|||||||||4
1732033710000|2024-11-19 16:28:30|||||||||1
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|||||||||26
1732033750000|2024-11-19 16:29:10|||||||||2
1732033760000|2024-11-19 16:29:20|||||||||24
1732033770000|2024-11-19 16:29:30|||||||||2
1732033790000|2024-11-19 16:29:50|||||||||4
1732033800000|2024-11-19 16:30:00|||||||||9
1732033810000|2024-11-19 16:30:10|||||||||5
1732033820000|2024-11-19 16:30:20|||||||||4
1732033830000|2024-11-19 16:30:30|||||||||9
1732033840000|2024-11-19 16:30:40|||||||||1
1732033850000|2024-11-19 16:30:50|||||||||8
1732033860000|2024-11-19 16:31:00|||||||||78
1732033870000|2024-11-19 16:31:10|||||||||13
1732033880000|2024-11-19 16:31:20|||||||||1
1732033890000|2024-11-19 16:31:30|||||||||3
1732033900000|2024-11-19 16:31:40|||||||||12
1732033910000|2024-11-19 16:31:50|||||||||11
1732033920000|2024-11-19 16:32:00|||||||||4
1732033930000|2024-11-19 16:32:10|||||||||2
1732033940000|2024-11-19 16:32:20|||||||||3
1732033950000|2024-11-19 16:32:30|||||||||69
1732033960000|2024-11-19 16:32:40|||||||||24
1732033970000|2024-11-19 16:32:50|||||||||1
1732033980000|2024-11-19 16:33:00|||||||||5
1732033990000|2024-11-19 16:33:10|||||||||16
1732034000000|2024-11-19 16:33:20|||||||||16
1732034010000|2024-11-19 16:33:30|||||||||7
1732034020000|2024-11-19 16:33:40|||||||||7
1732034030000|2024-11-19 16:33:50|||||||||14
1732034040000|2024-11-19 16:34:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|73
1732034050000|2024-11-19 16:34:10|||||||||4
1732034060000|2024-11-19 16:34:20|||||||||3
1732034070000|2024-11-19 16:34:30|||||||||9
1732034080000|2024-11-19 16:34:40|||||||||1
1732034090000|2024-11-19 16:34:50|||||||||10
1732034100000|2024-11-19 16:35:00|||||||||5
1732034120000|2024-11-19 16:35:20|||||||||14
1732034130000|2024-11-19 16:35:30|||||||||4
1732034140000|2024-11-19 16:35:40|||||||||29
1732034150000|2024-11-19 16:35:50|||||||||2
1732034160000|2024-11-19 16:36:00|||||||||2
1732034170000|2024-11-19 16:36:10|||||||||3
1732034180000|2024-11-19 16:36:20|||||||||6
1732034190000|2024-11-19 16:36:30|||||||||26
1732034200000|2024-11-19 16:36:40|||||||||8
1732034210000|2024-11-19 16:36:50|||||||||9
1732034220000|2024-11-19 16:37:00|||||||||1
1732034230000|2024-11-19 16:37:10|||||||||20
1732034240000|2024-11-19 16:37:20|||||||||19
1732034250000|2024-11-19 16:37:30|||||||||138
1732034260000|2024-11-19 16:37:40|||||||||11
1732034270000|2024-11-19 16:37:50|||||||||3
1732034280000|2024-11-19 16:38:00|||||||||4
1732034290000|2024-11-19 16:38:10|||||||||1
1732034300000|2024-11-19 16:38:20|||||||||8
1732034310000|2024-11-19 16:38:30|||||||||3
1732034320000|2024-11-19 16:38:40|||||||||4
1732034330000|2024-11-19 16:38:50|||||||||15
1732034340000|2024-11-19 16:39:00|||||||||3
1732034350000|2024-11-19 16:39:10|||||||||9
1732034360000|2024-11-19 16:39:20|||||||||4
1732034370000|2024-11-19 16:39:30|||||||||9
1732034380000|2024-11-19 16:39:40|||||||||4
1732034390000|2024-11-19 16:39:50|||||||||14
1732034400000|2024-11-19 16:40:00|||||||||17
1732034410000|2024-11-19 16:40:10|||||||||11
1732034420000|2024-11-19 16:40:20|||||||||2
1732034430000|2024-11-19 16:40:30|||||||||2
1732034440000|2024-11-19 16:40:40|||||||||6
1732034450000|2024-11-19 16:40:50|||||||||3
1732034460000|2024-11-19 16:41:00|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|27
1732034470000|2024-11-19 16:41:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|48
1732034480000|2024-11-19 16:41:20|||||||||21
1732034490000|2024-11-19 16:41:30|||||||||3
1732034500000|2024-11-19 16:41:40|||||||||2
1732034510000|2024-11-19 16:41:50|||||||||5
1732034520000|2024-11-19 16:42:00|||||||||6
1732034530000|2024-11-19 16:42:10|||||||||6
1732034540000|2024-11-19 16:42:20|||||||||4
1732034550000|2024-11-19 16:42:30|||||||||5
1732034560000|2024-11-19 16:42:40|||||||||3
1732034570000|2024-11-19 16:42:50|||||||||7
1732034580000|2024-11-19 16:43:00|||||||||1
1732034590000|2024-11-19 16:43:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|158
1732034600000|2024-11-19 16:43:20|||||||||3
1732034610000|2024-11-19 16:43:30|||||||||40
1732034620000|2024-11-19 16:43:40|||||||||4
1732034630000|2024-11-19 16:43:50|||||||||7
1732034640000|2024-11-19 16:44:00|||||||||30
1732034650000|2024-11-19 16:44:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|28
1732034660000|2024-11-19 16:44:20|||||||||4
1732034670000|2024-11-19 16:44:30|||||||||1
1732034680000|2024-11-19 16:44:40|||||||||3
1732034690000|2024-11-19 16:44:50|||||||||8
1732034700000|2024-11-19 16:45:00|||||||||4
1732034710000|2024-11-19 16:45:10|||||||||1
1732034720000|2024-11-19 16:45:20|||||||||4
1732034730000|2024-11-19 16:45:30|||||||||4
1732034740000|2024-11-19 16:45:40|||||||||3
1732034750000|2024-11-19 16:45:50|||||||||1
1732034760000|2024-11-19 16:46:00|||||||||3
1732034770000|2024-11-19 16:46:10|||||||||4
1732034780000|2024-11-19 16:46:20|||||||||3
1732034790000|2024-11-19 16:46:30|||||||||2
1732034800000|2024-11-19 16:46:40|||||||||6
1732034810000|2024-11-19 16:46:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|12
1732034820000|2024-11-19 16:47:00|||||||||17
1732034830000|2024-11-19 16:47:10|||||||||5
1732034840000|2024-11-19 16:47:20|||||||||15
1732034850000|2024-11-19 16:47:30|||||||||2
1732034860000|2024-11-19 16:47:40|||||||||2
1732034870000|2024-11-19 16:47:50|||||||||5
1732034880000|2024-11-19 16:48:00|||||||||21
1732034890000|2024-11-19 16:48:10|||||||||4
1732034900000|2024-11-19 16:48:20|||||||||2
1732034910000|2024-11-19 16:48:30|||||||||3
1732034920000|2024-11-19 16:48:40|||||||||1
1732034930000|2024-11-19 16:48:50|||||||||14
1732034940000|2024-11-19 16:49:00|||||||||5
1732034950000|2024-11-19 16:49:10|||||||||2
1732034960000|2024-11-19 16:49:20|||||||||13
1732034970000|2024-11-19 16:49:30|||||||||7
1732034980000|2024-11-19 16:49:40|||||||||2
1732034990000|2024-11-19 16:49:50|||||||||16
1732035000000|2024-11-19 16:50:00|||||||||18
1732035010000|2024-11-19 16:50:10|||||||||6
1732035020000|2024-11-19 16:50:20|16.32|16.16|16.32|16.16|16.32|16.16|16.27|16.11|65
1732035030000|2024-11-19 16:50:30|||||||||7
1732035050000|2024-11-19 16:50:50|||||||||6
1732035060000|2024-11-19 16:51:00|||||||||10
1732035080000|2024-11-19 16:51:20|||||||||5
1732035090000|2024-11-19 16:51:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1732035100000|2024-11-19 16:51:40|||||||||2
1732035110000|2024-11-19 16:51:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|57
1732035120000|2024-11-19 16:52:00|||||||||4
1732035130000|2024-11-19 16:52:10|||||||||6
1732035140000|2024-11-19 16:52:20|||||||||1
1732035150000|2024-11-19 16:52:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|11
1732035160000|2024-11-19 16:52:40|||||||||2
1732035170000|2024-11-19 16:52:50|||||||||1
1732035180000|2024-11-19 16:53:00|||||||||19
1732035190000|2024-11-19 16:53:10|||||||||5
1732035200000|2024-11-19 16:53:20|||||||||9
1732035210000|2024-11-19 16:53:30|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|30
1732035220000|2024-11-19 16:53:40|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|14
1732035230000|2024-11-19 16:53:50|||||||||8
1732035240000|2024-11-19 16:54:00|||||||||3
1732035260000|2024-11-19 16:54:20|||||||||1
1732035270000|2024-11-19 16:54:30|||||||||1
1732035280000|2024-11-19 16:54:40|||||||||7
1732035290000|2024-11-19 16:54:50|||||||||7
1732035300000|2024-11-19 16:55:00|||||||||3
1732035310000|2024-11-19 16:55:10|||||||||8
1732035320000|2024-11-19 16:55:20|||||||||5
1732035330000|2024-11-19 16:55:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|24
1732035340000|2024-11-19 16:55:40|||||||||2
1732035350000|2024-11-19 16:55:50|||||||||3
1732035360000|2024-11-19 16:56:00|||||||||10
1732035370000|2024-11-19 16:56:10|||||||||4
1732035380000|2024-11-19 16:56:20|||||||||3
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|||||||||16
1732035410000|2024-11-19 16:56:50|||||||||2
1732035420000|2024-11-19 16:57:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|12
1732035430000|2024-11-19 16:57:10|16.25|16.09|16.27|16.11|16.27|16.11|16.22|16.06|24
1732035440000|2024-11-19 16:57:20|||||||||9
1732035460000|2024-11-19 16:57:40|||||||||2
1732035470000|2024-11-19 16:57:50|||||||||5
1732035480000|2024-11-19 16:58:00|||||||||2
1732035490000|2024-11-19 16:58:10|||||||||1
1732035500000|2024-11-19 16:58:20|||||||||2
1732035510000|2024-11-19 16:58:30|||||||||26
1732035520000|2024-11-19 16:58:40|||||||||8
1732035530000|2024-11-19 16:58:50|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|8
1732035540000|2024-11-19 16:59:00|||||||||5
1732035550000|2024-11-19 16:59:10|||||||||13
1732035560000|2024-11-19 16:59:20|||||||||3
1732035570000|2024-11-19 16:59:30|||||||||2
1732035580000|2024-11-19 16:59:40|||||||||16
1732035590000|2024-11-19 16:59:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|63
1732035600000|2024-11-19 17:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|20
1732035610000|2024-11-19 17:00:10|||||||||5
1732035620000|2024-11-19 17:00:20|||||||||2
1732035630000|2024-11-19 17:00:30|||||||||9
1732035640000|2024-11-19 17:00:40|||||||||7
1732035650000|2024-11-19 17:00:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|69
1732035670000|2024-11-19 17:01:10|||||||||3
1732035690000|2024-11-19 17:01:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|202
1732035700000|2024-11-19 17:01:40|||||||||2
1732035710000|2024-11-19 17:01:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|9
1732035720000|2024-11-19 17:02:00|||||||||5
1732035730000|2024-11-19 17:02:10|||||||||8
1732035740000|2024-11-19 17:02:20|||||||||1
1732035750000|2024-11-19 17:02:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|7
1732035760000|2024-11-19 17:02:40|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|60
1732035790000|2024-11-19 17:03:10|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|9
1732035800000|2024-11-19 17:03:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732035810000|2024-11-19 17:03:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1732035820000|2024-11-19 17:03:40|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|12
1732035830000|2024-11-19 17:03:50|16.3|16.14|16.27|16.11|16.32|16.16|16.27|16.11|25
1732035840000|2024-11-19 17:04:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|8
1732035850000|2024-11-19 17:04:10|||||||||10
1732035870000|2024-11-19 17:04:30|||||||||2
1732035880000|2024-11-19 17:04:40|||||||||2
1732035890000|2024-11-19 17:04:50|||||||||1
1732035900000|2024-11-19 17:05:00|||||||||3
1732035910000|2024-11-19 17:05:10|||||||||14
1732035920000|2024-11-19 17:05:20|||||||||1
1732035930000|2024-11-19 17:05:30|||||||||13
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1732035960000|2024-11-19 17:06:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|26
1732035970000|2024-11-19 17:06:10|||||||||33
1732035980000|2024-11-19 17:06:20|||||||||34
1732036000000|2024-11-19 17:06:40|||||||||7
1732036010000|2024-11-19 17:06:50|||||||||3
1732036030000|2024-11-19 17:07:10|||||||||9
1732036040000|2024-11-19 17:07:20|||||||||4
1732036050000|2024-11-19 17:07:30|||||||||9
1732036070000|2024-11-19 17:07:50|||||||||1
1732036080000|2024-11-19 17:08:00|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|4
1732036090000|2024-11-19 17:08:10|||||||||2
1732036110000|2024-11-19 17:08:30|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|71
1732036130000|2024-11-19 17:08:50|||||||||4
1732036140000|2024-11-19 17:09:00|||||||||9
1732036160000|2024-11-19 17:09:20|||||||||1
1732036170000|2024-11-19 17:09:30|||||||||13
1732036190000|2024-11-19 17:09:50|||||||||1
1732036200000|2024-11-19 17:10:00|||||||||1
1732036210000|2024-11-19 17:10:10|||||||||14
1732036230000|2024-11-19 17:10:30|||||||||4
1732036240000|2024-11-19 17:10:40|||||||||1
1732036250000|2024-11-19 17:10:50|||||||||4
1732036260000|2024-11-19 17:11:00|||||||||3
1732036270000|2024-11-19 17:11:10|||||||||1
1732036280000|2024-11-19 17:11:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|66
1732036300000|2024-11-19 17:11:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1732036310000|2024-11-19 17:11:50|||||||||12
1732036320000|2024-11-19 17:12:00|||||||||2
1732036340000|2024-11-19 17:12:20|||||||||3
1732036350000|2024-11-19 17:12:30|||||||||1
1732036360000|2024-11-19 17:12:40|||||||||1
1732036370000|2024-11-19 17:12:50|||||||||16
1732036380000|2024-11-19 17:13:00|||||||||1
1732036390000|2024-11-19 17:13:10|||||||||2
1732036400000|2024-11-19 17:13:20|||||||||6
1732036410000|2024-11-19 17:13:30|||||||||3
1732036420000|2024-11-19 17:13:40|||||||||1
1732036430000|2024-11-19 17:13:50|||||||||2
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|||||||||5
1732036460000|2024-11-19 17:14:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732036470000|2024-11-19 17:14:30|||||||||2
1732036480000|2024-11-19 17:14:40|||||||||3
1732036490000|2024-11-19 17:14:50|||||||||7
1732036500000|2024-11-19 17:15:00|||||||||8
1732036510000|2024-11-19 17:15:10|||||||||10
1732036520000|2024-11-19 17:15:20|||||||||3
1732036530000|2024-11-19 17:15:30|||||||||1
1732036540000|2024-11-19 17:15:40|||||||||10
1732036550000|2024-11-19 17:15:50|||||||||3
1732036560000|2024-11-19 17:16:00|||||||||2
1732036570000|2024-11-19 17:16:10|||||||||5
1732036580000|2024-11-19 17:16:20|||||||||7
1732036590000|2024-11-19 17:16:30|||||||||4
1732036600000|2024-11-19 17:16:40|||||||||6
1732036610000|2024-11-19 17:16:50|||||||||23
1732036620000|2024-11-19 17:17:00|||||||||6
1732036630000|2024-11-19 17:17:10|||||||||5
1732036640000|2024-11-19 17:17:20|||||||||2
1732036650000|2024-11-19 17:17:30|||||||||32
1732036660000|2024-11-19 17:17:40|||||||||2
1732036670000|2024-11-19 17:17:50|||||||||3
1732036680000|2024-11-19 17:18:00|||||||||6
1732036690000|2024-11-19 17:18:10|||||||||10
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|15
1732036720000|2024-11-19 17:18:40|||||||||2
1732036730000|2024-11-19 17:18:50|||||||||5
1732036740000|2024-11-19 17:19:00|||||||||4
1732036750000|2024-11-19 17:19:10|||||||||14
1732036760000|2024-11-19 17:19:20|||||||||1
1732036770000|2024-11-19 17:19:30|||||||||1
1732036780000|2024-11-19 17:19:40|||||||||3
1732036790000|2024-11-19 17:19:50|||||||||23
1732036800000|2024-11-19 17:20:00|||||||||4
1732036810000|2024-11-19 17:20:10|||||||||10
1732036820000|2024-11-19 17:20:20|||||||||4
1732036830000|2024-11-19 17:20:30|||||||||2
1732036840000|2024-11-19 17:20:40|||||||||1
1732036850000|2024-11-19 17:20:50|||||||||5
1732036860000|2024-11-19 17:21:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|34
1732036870000|2024-11-19 17:21:10|||||||||34
1732036880000|2024-11-19 17:21:20|||||||||55
1732036890000|2024-11-19 17:21:30|||||||||2
1732036900000|2024-11-19 17:21:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|110
1732036910000|2024-11-19 17:21:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|166
1732036920000|2024-11-19 17:22:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|14
1732036930000|2024-11-19 17:22:10|||||||||1
1732036940000|2024-11-19 17:22:20|||||||||1
1732036950000|2024-11-19 17:22:30|||||||||2
1732036960000|2024-11-19 17:22:40|||||||||31
1732036970000|2024-11-19 17:22:50|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|140
1732036980000|2024-11-19 17:23:00|||||||||24
1732036990000|2024-11-19 17:23:10|||||||||12
1732037000000|2024-11-19 17:23:20|||||||||1
1732037010000|2024-11-19 17:23:30|||||||||1
1732037020000|2024-11-19 17:23:40|||||||||13
1732037030000|2024-11-19 17:23:50|||||||||14
1732037040000|2024-11-19 17:24:00|16.35|16.19|16.37|16.21|16.37|16.21|16.32|16.16|29
1732037050000|2024-11-19 17:24:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1732037060000|2024-11-19 17:24:20|||||||||15
1732037070000|2024-11-19 17:24:30|||||||||2
1732037080000|2024-11-19 17:24:40|||||||||4
1732037090000|2024-11-19 17:24:50|||||||||3
1732037100000|2024-11-19 17:25:00|||||||||6
1732037120000|2024-11-19 17:25:20|||||||||5
1732037130000|2024-11-19 17:25:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|59
1732037140000|2024-11-19 17:25:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|12
1732037150000|2024-11-19 17:25:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|7
1732037170000|2024-11-19 17:26:10|||||||||5
1732037180000|2024-11-19 17:26:20|||||||||4
1732037190000|2024-11-19 17:26:30|||||||||8
1732037200000|2024-11-19 17:26:40|||||||||2
1732037210000|2024-11-19 17:26:50|||||||||4
1732037220000|2024-11-19 17:27:00|||||||||4
1732037230000|2024-11-19 17:27:10|||||||||3
1732037240000|2024-11-19 17:27:20|||||||||1
1732037250000|2024-11-19 17:27:30|||||||||5
1732037260000|2024-11-19 17:27:40|||||||||2
1732037270000|2024-11-19 17:27:50|||||||||6
1732037280000|2024-11-19 17:28:00|||||||||4
1732037290000|2024-11-19 17:28:10|||||||||21
1732037300000|2024-11-19 17:28:20|||||||||4
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|||||||||6
1732037330000|2024-11-19 17:28:50|||||||||4
1732037340000|2024-11-19 17:29:00|||||||||23
1732037350000|2024-11-19 17:29:10|||||||||36
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|21
1732037380000|2024-11-19 17:29:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1732037390000|2024-11-19 17:29:50|||||||||4
1732037400000|2024-11-19 17:30:00|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|2
1732037410000|2024-11-19 17:30:10|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|12
1732037420000|2024-11-19 17:30:20|||||||||1
1732037430000|2024-11-19 17:30:30|||||||||1
1732037440000|2024-11-19 17:30:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|27
1732037450000|2024-11-19 17:30:50|||||||||52
1732037480000|2024-11-19 17:31:20|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|23
1732037490000|2024-11-19 17:31:30|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|12
1732037500000|2024-11-19 17:31:40|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|1
1732037510000|2024-11-19 17:31:50|||||||||4
1732037520000|2024-11-19 17:32:00|||||||||1
1732037530000|2024-11-19 17:32:10|||||||||2
1732037540000|2024-11-19 17:32:20|||||||||3
1732037560000|2024-11-19 17:32:40|||||||||1
1732037570000|2024-11-19 17:32:50|||||||||17
1732037580000|2024-11-19 17:33:00|||||||||9
1732037590000|2024-11-19 17:33:10|||||||||2
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|||||||||20
1732037630000|2024-11-19 17:33:50|||||||||17
1732037640000|2024-11-19 17:34:00|||||||||1
1732037650000|2024-11-19 17:34:10|||||||||18
1732037670000|2024-11-19 17:34:30|||||||||1
1732037680000|2024-11-19 17:34:40|||||||||1
1732037690000|2024-11-19 17:34:50|||||||||7
1732037700000|2024-11-19 17:35:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|113
1732037710000|2024-11-19 17:35:10|||||||||5
1732037730000|2024-11-19 17:35:30|||||||||2
1732037750000|2024-11-19 17:35:50|||||||||13
1732037760000|2024-11-19 17:36:00|||||||||1
1732037770000|2024-11-19 17:36:10|||||||||11
1732037780000|2024-11-19 17:36:20|||||||||9
1732037790000|2024-11-19 17:36:30|||||||||6
1732037800000|2024-11-19 17:36:40|||||||||2
1732037810000|2024-11-19 17:36:50|||||||||53
1732037820000|2024-11-19 17:37:00|||||||||22
1732037840000|2024-11-19 17:37:20|||||||||2
1732037850000|2024-11-19 17:37:30|||||||||7
1732037860000|2024-11-19 17:37:40|||||||||2
1732037870000|2024-11-19 17:37:50|||||||||2
1732037880000|2024-11-19 17:38:00|||||||||7
1732037890000|2024-11-19 17:38:10|||||||||4
1732037900000|2024-11-19 17:38:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|33
1732037910000|2024-11-19 17:38:30|||||||||2
1732037920000|2024-11-19 17:38:40|||||||||8
1732037930000|2024-11-19 17:38:50|||||||||6
1732037940000|2024-11-19 17:39:00|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|24
1732037950000|2024-11-19 17:39:10|||||||||5
1732037960000|2024-11-19 17:39:20|||||||||1
1732037970000|2024-11-19 17:39:30|||||||||7
1732037980000|2024-11-19 17:39:40|||||||||2
1732037990000|2024-11-19 17:39:50|||||||||2
1732038000000|2024-11-19 17:40:00|||||||||1
1732038010000|2024-11-19 17:40:10|||||||||2
1732038020000|2024-11-19 17:40:20|||||||||31
1732038030000|2024-11-19 17:40:30|||||||||44
1732038040000|2024-11-19 17:40:40|||||||||5
1732038050000|2024-11-19 17:40:50|||||||||2
1732038060000|2024-11-19 17:41:00|||||||||2
1732038080000|2024-11-19 17:41:20|||||||||28
1732038090000|2024-11-19 17:41:30|||||||||27
1732038100000|2024-11-19 17:41:40|||||||||2
1732038110000|2024-11-19 17:41:50|||||||||3
1732038120000|2024-11-19 17:42:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|28
1732038130000|2024-11-19 17:42:10|||||||||1
1732038140000|2024-11-19 17:42:20|||||||||1
1732038150000|2024-11-19 17:42:30|||||||||7
1732038160000|2024-11-19 17:42:40|||||||||51
1732038170000|2024-11-19 17:42:50|||||||||1
1732038180000|2024-11-19 17:43:00|||||||||2
1732038190000|2024-11-19 17:43:10|||||||||1
1732038200000|2024-11-19 17:43:20|||||||||22
1732038210000|2024-11-19 17:43:30|||||||||2
1732038220000|2024-11-19 17:43:40|||||||||5
1732038230000|2024-11-19 17:43:50|||||||||1
1732038240000|2024-11-19 17:44:00|||||||||2
1732038260000|2024-11-19 17:44:20|||||||||2
1732038270000|2024-11-19 17:44:30|||||||||1
1732038280000|2024-11-19 17:44:40|||||||||5
1732038290000|2024-11-19 17:44:50|||||||||5
1732038300000|2024-11-19 17:45:00|||||||||3
1732038310000|2024-11-19 17:45:10|||||||||11
1732038320000|2024-11-19 17:45:20|||||||||18
1732038330000|2024-11-19 17:45:30|||||||||1
1732038350000|2024-11-19 17:45:50|||||||||1
1732038360000|2024-11-19 17:46:00|||||||||1
1732038370000|2024-11-19 17:46:10|||||||||1
1732038380000|2024-11-19 17:46:20|||||||||8
1732038390000|2024-11-19 17:46:30|||||||||2
1732038410000|2024-11-19 17:46:50|||||||||2
1732038420000|2024-11-19 17:47:00|||||||||12
1732038430000|2024-11-19 17:47:10|||||||||9
1732038440000|2024-11-19 17:47:20|||||||||1
1732038450000|2024-11-19 17:47:30|||||||||2
1732038460000|2024-11-19 17:47:40|||||||||1
1732038470000|2024-11-19 17:47:50|||||||||3
1732038480000|2024-11-19 17:48:00|||||||||4
1732038490000|2024-11-19 17:48:10|||||||||2
1732038510000|2024-11-19 17:48:30|||||||||35
1732038520000|2024-11-19 17:48:40|||||||||2
1732038540000|2024-11-19 17:49:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|16
1732038550000|2024-11-19 17:49:10|||||||||5
1732038560000|2024-11-19 17:49:20|||||||||18
1732038570000|2024-11-19 17:49:30|||||||||9
1732038580000|2024-11-19 17:49:40|||||||||1
1732038590000|2024-11-19 17:49:50|||||||||1
1732038600000|2024-11-19 17:50:00|||||||||4
1732038620000|2024-11-19 17:50:20|||||||||2
1732038630000|2024-11-19 17:50:30|||||||||1
1732038640000|2024-11-19 17:50:40|||||||||6
1732038650000|2024-11-19 17:50:50|||||||||2
1732038660000|2024-11-19 17:51:00|||||||||1
1732038670000|2024-11-19 17:51:10|||||||||1
1732038680000|2024-11-19 17:51:20|||||||||3
1732038690000|2024-11-19 17:51:30|||||||||2
1732038700000|2024-11-19 17:51:40|||||||||2
1732038710000|2024-11-19 17:51:50|||||||||12
1732038720000|2024-11-19 17:52:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|45
1732038740000|2024-11-19 17:52:20|||||||||1
1732038750000|2024-11-19 17:52:30|||||||||2
1732038770000|2024-11-19 17:52:50|||||||||2
1732038780000|2024-11-19 17:53:00|||||||||5
1732038790000|2024-11-19 17:53:10|||||||||31
1732038800000|2024-11-19 17:53:20|||||||||2
1732038810000|2024-11-19 17:53:30|||||||||5
1732038820000|2024-11-19 17:53:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|82
1732038840000|2024-11-19 17:54:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|37
1732038860000|2024-11-19 17:54:20|||||||||4
1732038870000|2024-11-19 17:54:30|||||||||2
1732038880000|2024-11-19 17:54:40|||||||||5
1732038890000|2024-11-19 17:54:50|||||||||6
1732038900000|2024-11-19 17:55:00|||||||||1
1732038910000|2024-11-19 17:55:10|||||||||2
1732038920000|2024-11-19 17:55:20|||||||||25
1732038940000|2024-11-19 17:55:40|||||||||6
1732038960000|2024-11-19 17:56:00|||||||||10
1732038970000|2024-11-19 17:56:10|||||||||3
1732038990000|2024-11-19 17:56:30|||||||||4
1732039000000|2024-11-19 17:56:40|||||||||2
1732039020000|2024-11-19 17:57:00|||||||||1
1732039030000|2024-11-19 17:57:10|||||||||1
1732039040000|2024-11-19 17:57:20|||||||||1
1732039060000|2024-11-19 17:57:40|||||||||3
1732039070000|2024-11-19 17:57:50|||||||||15
1732039080000|2024-11-19 17:58:00|||||||||33
1732039090000|2024-11-19 17:58:10|||||||||27
1732039100000|2024-11-19 17:58:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|40
1732039110000|2024-11-19 17:58:30|||||||||1
1732039120000|2024-11-19 17:58:40|||||||||1
1732039130000|2024-11-19 17:58:50|||||||||3
1732039150000|2024-11-19 17:59:10|||||||||2
1732039160000|2024-11-19 17:59:20|||||||||7
1732039180000|2024-11-19 17:59:40|||||||||15
1732039190000|2024-11-19 17:59:50|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|71
1732039200000|2024-11-19 18:00:00|||||||||1
1732039220000|2024-11-19 18:00:20|||||||||1
1732039230000|2024-11-19 18:00:30|||||||||1
1732039240000|2024-11-19 18:00:40|||||||||13
1732039250000|2024-11-19 18:00:50|||||||||7
1732039260000|2024-11-19 18:01:00|||||||||5
1732039270000|2024-11-19 18:01:10|||||||||32
1732039280000|2024-11-19 18:01:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|51
1732039300000|2024-11-19 18:01:40|||||||||5
1732039310000|2024-11-19 18:01:50|16.35|16.19|16.35|16.19|16.35|16.19|16.32|16.16|32
1732039320000|2024-11-19 18:02:00|16.32|16.16|16.32|16.16|16.35|16.19|16.32|16.16|9
1732039330000|2024-11-19 18:02:10|||||||||8
1732039340000|2024-11-19 18:02:20|||||||||1
1732039350000|2024-11-19 18:02:30|||||||||6
1732039360000|2024-11-19 18:02:40|||||||||1
1732039370000|2024-11-19 18:02:50|||||||||2
1732039400000|2024-11-19 18:03:20|||||||||1
1732039410000|2024-11-19 18:03:30|||||||||3
1732039420000|2024-11-19 18:03:40|||||||||12
1732039440000|2024-11-19 18:04:00|||||||||1
1732039450000|2024-11-19 18:04:10|||||||||16
1732039460000|2024-11-19 18:04:20|||||||||1
1732039470000|2024-11-19 18:04:30|||||||||1
1732039490000|2024-11-19 18:04:50|||||||||2
1732039510000|2024-11-19 18:05:10|||||||||1
1732039520000|2024-11-19 18:05:20|||||||||4
1732039540000|2024-11-19 18:05:40|||||||||1
1732039570000|2024-11-19 18:06:10|||||||||2
1732039580000|2024-11-19 18:06:20|||||||||3
1732039590000|2024-11-19 18:06:30|||||||||9
1732039600000|2024-11-19 18:06:40|||||||||9
1732039620000|2024-11-19 18:07:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|74
1732039640000|2024-11-19 18:07:20|||||||||45
1732039650000|2024-11-19 18:07:30|||||||||36
1732039660000|2024-11-19 18:07:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|55
1732039670000|2024-11-19 18:07:50|||||||||20
1732039680000|2024-11-19 18:08:00|||||||||3
1732039700000|2024-11-19 18:08:20|||||||||2
1732039710000|2024-11-19 18:08:30|||||||||24
1732039720000|2024-11-19 18:08:40|||||||||1
1732039730000|2024-11-19 18:08:50|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|30
1732039740000|2024-11-19 18:09:00|16.27|16.11|16.27|16.11|16.27|16.11|16.23|16.07|33
1732039760000|2024-11-19 18:09:20|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|25
1732039770000|2024-11-19 18:09:30|||||||||13
1732039780000|2024-11-19 18:09:40|||||||||1
1732039800000|2024-11-19 18:10:00|||||||||1
1732039810000|2024-11-19 18:10:10|||||||||7
1732039830000|2024-11-19 18:10:30|||||||||2
1732039840000|2024-11-19 18:10:40|||||||||9
1732039850000|2024-11-19 18:10:50|||||||||1
1732039870000|2024-11-19 18:11:10|||||||||2
1732039890000|2024-11-19 18:11:30|||||||||1
1732039900000|2024-11-19 18:11:40|||||||||2
1732039910000|2024-11-19 18:11:50|||||||||7
1732039920000|2024-11-19 18:12:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|86
1732039930000|2024-11-19 18:12:10|||||||||26
1732039940000|2024-11-19 18:12:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1732039950000|2024-11-19 18:12:30|||||||||3
1732039960000|2024-11-19 18:12:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1732039970000|2024-11-19 18:12:50|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|14
1732039980000|2024-11-19 18:13:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|6
1732040010000|2024-11-19 18:13:30|16.27|16.11|16.25|16.09|16.27|16.11|16.25|16.09|28
1732040020000|2024-11-19 18:13:40|16.23|16.07|16.23|16.07|16.27|16.11|16.23|16.07|3
1732040030000|2024-11-19 18:13:50|||||||||3
1732040040000|2024-11-19 18:14:00|16.25|16.09|16.27|16.11|16.27|16.11|16.23|16.07|19
1732040060000|2024-11-19 18:14:20|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|6
1732040080000|2024-11-19 18:14:40|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|2
1732040090000|2024-11-19 18:14:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1732040100000|2024-11-19 18:15:00|||||||||8
1732040110000|2024-11-19 18:15:10|||||||||5
1732040120000|2024-11-19 18:15:20|||||||||6
1732040140000|2024-11-19 18:15:40|||||||||3
1732040150000|2024-11-19 18:15:50|||||||||2
1732040160000|2024-11-19 18:16:00|||||||||7
1732040170000|2024-11-19 18:16:10|||||||||2
1732040180000|2024-11-19 18:16:20|||||||||4
1732040190000|2024-11-19 18:16:30|||||||||2
1732040200000|2024-11-19 18:16:40|||||||||1
1732040210000|2024-11-19 18:16:50|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|5
1732040220000|2024-11-19 18:17:00|||||||||11
1732040240000|2024-11-19 18:17:20|||||||||3
1732040250000|2024-11-19 18:17:30|||||||||2
1732040260000|2024-11-19 18:17:40|||||||||1
1732040280000|2024-11-19 18:18:00|||||||||6
1732040290000|2024-11-19 18:18:10|||||||||1
1732040300000|2024-11-19 18:18:20|||||||||27
1732040310000|2024-11-19 18:18:30|||||||||8
1732040320000|2024-11-19 18:18:40|||||||||4
1732040330000|2024-11-19 18:18:50|||||||||4
1732040340000|2024-11-19 18:19:00|||||||||8
1732040350000|2024-11-19 18:19:10|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|27
1732040360000|2024-11-19 18:19:20|||||||||6
1732040370000|2024-11-19 18:19:30|||||||||12
1732040390000|2024-11-19 18:19:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|80
1732040400000|2024-11-19 18:20:00|||||||||24
1732040410000|2024-11-19 18:20:10|||||||||4
1732040420000|2024-11-19 18:20:20|||||||||2
1732040430000|2024-11-19 18:20:30|||||||||3
1732040440000|2024-11-19 18:20:40|||||||||2
1732040450000|2024-11-19 18:20:50|||||||||9
1732040460000|2024-11-19 18:21:00|||||||||3
1732040470000|2024-11-19 18:21:10|||||||||1
1732040480000|2024-11-19 18:21:20|||||||||6
1732040490000|2024-11-19 18:21:30|||||||||2
1732040500000|2024-11-19 18:21:40|||||||||5
1732040510000|2024-11-19 18:21:50|||||||||9
1732040530000|2024-11-19 18:22:10|||||||||2
1732040540000|2024-11-19 18:22:20|||||||||6
1732040550000|2024-11-19 18:22:30|||||||||12
1732040560000|2024-11-19 18:22:40|||||||||28
1732040570000|2024-11-19 18:22:50|||||||||2
1732040580000|2024-11-19 18:23:00|||||||||40
1732040590000|2024-11-19 18:23:10|||||||||2
1732040610000|2024-11-19 18:23:30|||||||||3
1732040630000|2024-11-19 18:23:50|||||||||5
1732040640000|2024-11-19 18:24:00|||||||||3
1732040650000|2024-11-19 18:24:10|||||||||3
1732040660000|2024-11-19 18:24:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|4
1732040680000|2024-11-19 18:24:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1732040690000|2024-11-19 18:24:50|||||||||5
1732040710000|2024-11-19 18:25:10|||||||||11
1732040720000|2024-11-19 18:25:20|||||||||2
1732040730000|2024-11-19 18:25:30|||||||||5
1732040740000|2024-11-19 18:25:40|||||||||16
1732040750000|2024-11-19 18:25:50|||||||||2
1732040760000|2024-11-19 18:26:00|||||||||5
1732040770000|2024-11-19 18:26:10|||||||||4
1732040780000|2024-11-19 18:26:20|||||||||1
1732040790000|2024-11-19 18:26:30|||||||||3
1732040800000|2024-11-19 18:26:40|||||||||10
1732040810000|2024-11-19 18:26:50|||||||||3
1732040820000|2024-11-19 18:27:00|||||||||1
1732040830000|2024-11-19 18:27:10|||||||||1
1732040840000|2024-11-19 18:27:20|||||||||27
1732040850000|2024-11-19 18:27:30|||||||||2
1732040860000|2024-11-19 18:27:40|||||||||2
1732040870000|2024-11-19 18:27:50|||||||||2
1732040880000|2024-11-19 18:28:00|||||||||20
1732040900000|2024-11-19 18:28:20|||||||||3
1732040910000|2024-11-19 18:28:30|||||||||5
1732040920000|2024-11-19 18:28:40|||||||||8
1732040930000|2024-11-19 18:28:50|||||||||2
1732040940000|2024-11-19 18:29:00|||||||||1
1732040950000|2024-11-19 18:29:10|||||||||6
1732040960000|2024-11-19 18:29:20|||||||||3
1732040970000|2024-11-19 18:29:30|||||||||9
1732040980000|2024-11-19 18:29:40|||||||||7
1732040990000|2024-11-19 18:29:50|||||||||3
1732041000000|2024-11-19 18:30:00|||||||||3
1732041010000|2024-11-19 18:30:10|||||||||3
1732041020000|2024-11-19 18:30:20|||||||||1
1732041030000|2024-11-19 18:30:30|||||||||2
1732041050000|2024-11-19 18:30:50|||||||||8
1732041070000|2024-11-19 18:31:10|||||||||36
1732041080000|2024-11-19 18:31:20|||||||||11
1732041090000|2024-11-19 18:31:30|||||||||3
1732041100000|2024-11-19 18:31:40|||||||||1
1732041110000|2024-11-19 18:31:50|||||||||2
1732041120000|2024-11-19 18:32:00|||||||||41
1732041130000|2024-11-19 18:32:10|||||||||2
1732041140000|2024-11-19 18:32:20|||||||||1
1732041150000|2024-11-19 18:32:30|||||||||4
1732041160000|2024-11-19 18:32:40|||||||||3
1732041170000|2024-11-19 18:32:50|||||||||3
1732041180000|2024-11-19 18:33:00|||||||||8
1732041190000|2024-11-19 18:33:10|||||||||1
1732041200000|2024-11-19 18:33:20|||||||||3
1732041220000|2024-11-19 18:33:40|||||||||8
1732041230000|2024-11-19 18:33:50|||||||||2
1732041240000|2024-11-19 18:34:00|||||||||2
1732041250000|2024-11-19 18:34:10|||||||||1
1732041260000|2024-11-19 18:34:20|||||||||6
1732041270000|2024-11-19 18:34:30|||||||||3
1732041280000|2024-11-19 18:34:40|||||||||29
1732041290000|2024-11-19 18:34:50|||||||||4
1732041300000|2024-11-19 18:35:00|||||||||2
1732041310000|2024-11-19 18:35:10|||||||||1
1732041320000|2024-11-19 18:35:20|||||||||17
1732041330000|2024-11-19 18:35:30|||||||||1
1732041340000|2024-11-19 18:35:40|||||||||25
1732041350000|2024-11-19 18:35:50|||||||||2
1732041360000|2024-11-19 18:36:00|||||||||6
1732041370000|2024-11-19 18:36:10|||||||||5
1732041380000|2024-11-19 18:36:20|||||||||5
1732041390000|2024-11-19 18:36:30|||||||||3
1732041400000|2024-11-19 18:36:40|||||||||3
1732041410000|2024-11-19 18:36:50|||||||||6
1732041420000|2024-11-19 18:37:00|||||||||3
1732041430000|2024-11-19 18:37:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|35
1732041440000|2024-11-19 18:37:20|||||||||4
1732041450000|2024-11-19 18:37:30|||||||||1
1732041460000|2024-11-19 18:37:40|||||||||4
1732041480000|2024-11-19 18:38:00|||||||||13
1732041490000|2024-11-19 18:38:10|||||||||4
1732041500000|2024-11-19 18:38:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|8
1732041510000|2024-11-19 18:38:30|||||||||7
1732041530000|2024-11-19 18:38:50|||||||||17
1732041540000|2024-11-19 18:39:00|||||||||12
1732041550000|2024-11-19 18:39:10|16.18|16.02|16.18|16.02|16.22|16.06|16.18|16.02|171
1732041560000|2024-11-19 18:39:20|16.2|16.04|16.18|16.02|16.22|16.06|16.18|16.02|53
1732041570000|2024-11-19 18:39:30|||||||||13
1732041580000|2024-11-19 18:39:40|||||||||6
1732041590000|2024-11-19 18:39:50|||||||||2
1732041600000|2024-11-19 18:40:00|||||||||1
1732041610000|2024-11-19 18:40:10|||||||||1
1732041620000|2024-11-19 18:40:20|||||||||1
1732041630000|2024-11-19 18:40:30|||||||||4
1732041640000|2024-11-19 18:40:40|||||||||17
1732041650000|2024-11-19 18:40:50|||||||||1
1732041660000|2024-11-19 18:41:00|||||||||4
1732041670000|2024-11-19 18:41:10|||||||||3
1732041680000|2024-11-19 18:41:20|||||||||2
1732041690000|2024-11-19 18:41:30|||||||||5
1732041700000|2024-11-19 18:41:40|||||||||1
1732041710000|2024-11-19 18:41:50|||||||||11
1732041720000|2024-11-19 18:42:00|||||||||10
1732041730000|2024-11-19 18:42:10|||||||||5
1732041750000|2024-11-19 18:42:30|||||||||1
1732041760000|2024-11-19 18:42:40|||||||||10
1732041770000|2024-11-19 18:42:50|||||||||3
1732041780000|2024-11-19 18:43:00|||||||||9
1732041790000|2024-11-19 18:43:10|||||||||2
1732041800000|2024-11-19 18:43:20|||||||||5
1732041810000|2024-11-19 18:43:30|||||||||1
1732041830000|2024-11-19 18:43:50|||||||||4
1732041840000|2024-11-19 18:44:00|||||||||2
1732041850000|2024-11-19 18:44:10|||||||||50
1732041860000|2024-11-19 18:44:20|||||||||14
1732041870000|2024-11-19 18:44:30|||||||||2
1732041890000|2024-11-19 18:44:50|||||||||8
1732041900000|2024-11-19 18:45:00|||||||||2
1732041910000|2024-11-19 18:45:10|||||||||6
1732041920000|2024-11-19 18:45:20|||||||||7
1732041930000|2024-11-19 18:45:30|||||||||4
1732041940000|2024-11-19 18:45:40|||||||||1
1732041950000|2024-11-19 18:45:50|||||||||55
1732041960000|2024-11-19 18:46:00|||||||||1
1732041970000|2024-11-19 18:46:10|||||||||11
1732041980000|2024-11-19 18:46:20|||||||||3
1732041990000|2024-11-19 18:46:30|||||||||4
1732042000000|2024-11-19 18:46:40|||||||||6
1732042010000|2024-11-19 18:46:50|||||||||4
1732042020000|2024-11-19 18:47:00|||||||||2
1732042030000|2024-11-19 18:47:10|||||||||4
1732042040000|2024-11-19 18:47:20|||||||||19
1732042050000|2024-11-19 18:47:30|||||||||1
1732042060000|2024-11-19 18:47:40|||||||||4
1732042070000|2024-11-19 18:47:50|||||||||27
1732042090000|2024-11-19 18:48:10|||||||||14
1732042100000|2024-11-19 18:48:20|||||||||1
1732042120000|2024-11-19 18:48:40|||||||||5
1732042130000|2024-11-19 18:48:50|||||||||2
1732042140000|2024-11-19 18:49:00|||||||||18
1732042150000|2024-11-19 18:49:10|||||||||4
1732042160000|2024-11-19 18:49:20|||||||||9
1732042170000|2024-11-19 18:49:30|||||||||1
1732042180000|2024-11-19 18:49:40|||||||||12
1732042190000|2024-11-19 18:49:50|||||||||1
1732042200000|2024-11-19 18:50:00|||||||||2
1732042210000|2024-11-19 18:50:10|||||||||3
1732042220000|2024-11-19 18:50:20|||||||||1
1732042240000|2024-11-19 18:50:40|||||||||4
1732042250000|2024-11-19 18:50:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|131
1732042260000|2024-11-19 18:51:00|||||||||4
1732042270000|2024-11-19 18:51:10|||||||||1
1732042280000|2024-11-19 18:51:20|||||||||106
1732042290000|2024-11-19 18:51:30|||||||||53
1732042300000|2024-11-19 18:51:40|||||||||5
1732042310000|2024-11-19 18:51:50|||||||||6
1732042320000|2024-11-19 18:52:00|||||||||1
1732042340000|2024-11-19 18:52:20|||||||||5
1732042350000|2024-11-19 18:52:30|||||||||2
1732042360000|2024-11-19 18:52:40|||||||||5
1732042370000|2024-11-19 18:52:50|||||||||1
1732042380000|2024-11-19 18:53:00|||||||||3
1732042400000|2024-11-19 18:53:20|||||||||9
1732042410000|2024-11-19 18:53:30|||||||||5
1732042420000|2024-11-19 18:53:40|||||||||1
1732042440000|2024-11-19 18:54:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|32
1732042450000|2024-11-19 18:54:10|||||||||4
1732042460000|2024-11-19 18:54:20|||||||||50
1732042480000|2024-11-19 18:54:40|||||||||9
1732042490000|2024-11-19 18:54:50|||||||||1
1732042500000|2024-11-19 18:55:00|||||||||2
1732042510000|2024-11-19 18:55:10|||||||||10
1732042520000|2024-11-19 18:55:20|||||||||3
1732042530000|2024-11-19 18:55:30|||||||||1
1732042550000|2024-11-19 18:55:50|||||||||3
1732042570000|2024-11-19 18:56:10|||||||||1
1732042580000|2024-11-19 18:56:20|||||||||4
1732042590000|2024-11-19 18:56:30|||||||||1
1732042600000|2024-11-19 18:56:40|||||||||18
1732042610000|2024-11-19 18:56:50|||||||||58
1732042630000|2024-11-19 18:57:10|||||||||33
1732042640000|2024-11-19 18:57:20|||||||||11
1732042650000|2024-11-19 18:57:30|||||||||1
1732042670000|2024-11-19 18:57:50|||||||||1
1732042680000|2024-11-19 18:58:00|||||||||2
1732042690000|2024-11-19 18:58:10|||||||||4
1732042700000|2024-11-19 18:58:20|||||||||4
1732042720000|2024-11-19 18:58:40|||||||||4
1732042730000|2024-11-19 18:58:50|||||||||13
1732042740000|2024-11-19 18:59:00|||||||||1
1732042750000|2024-11-19 18:59:10|||||||||3
1732042760000|2024-11-19 18:59:20|||||||||6
1732042770000|2024-11-19 18:59:30|||||||||2
1732042780000|2024-11-19 18:59:40|||||||||4
1732042790000|2024-11-19 18:59:50|||||||||7
1732042800000|2024-11-19 19:00:00|||||||||25
1732042810000|2024-11-19 19:00:10|||||||||10
1732042820000|2024-11-19 19:00:20|||||||||1
1732042830000|2024-11-19 19:00:30|||||||||24
1732042840000|2024-11-19 19:00:40|||||||||1
1732042850000|2024-11-19 19:00:50|||||||||12
1732042860000|2024-11-19 19:01:00|||||||||33
1732042880000|2024-11-19 19:01:20|||||||||3
1732042890000|2024-11-19 19:01:30|||||||||3
1732042900000|2024-11-19 19:01:40|||||||||2
1732042910000|2024-11-19 19:01:50|||||||||5
1732042920000|2024-11-19 19:02:00|||||||||2
1732042930000|2024-11-19 19:02:10|||||||||3
1732042940000|2024-11-19 19:02:20|||||||||2
1732042970000|2024-11-19 19:02:50|||||||||1
1732042980000|2024-11-19 19:03:00|||||||||2
1732042990000|2024-11-19 19:03:10|||||||||1
1732043000000|2024-11-19 19:03:20|||||||||3
1732043010000|2024-11-19 19:03:30|||||||||9
1732043020000|2024-11-19 19:03:40|||||||||1
1732043030000|2024-11-19 19:03:50|||||||||1
1732043040000|2024-11-19 19:04:00|||||||||9
1732043050000|2024-11-19 19:04:10|||||||||6
1732043060000|2024-11-19 19:04:20|||||||||3
1732043070000|2024-11-19 19:04:30|||||||||4
1732043080000|2024-11-19 19:04:40|||||||||3
1732043090000|2024-11-19 19:04:50|||||||||1
1732043100000|2024-11-19 19:05:00|||||||||1
1732043110000|2024-11-19 19:05:10|||||||||3
1732043120000|2024-11-19 19:05:20|||||||||4
1732043130000|2024-11-19 19:05:30|||||||||3
1732043140000|2024-11-19 19:05:40|||||||||9
1732043150000|2024-11-19 19:05:50|||||||||14
1732043160000|2024-11-19 19:06:00|||||||||9
1732043170000|2024-11-19 19:06:10|||||||||3
1732043180000|2024-11-19 19:06:20|||||||||2
1732043190000|2024-11-19 19:06:30|||||||||2
1732043200000|2024-11-19 19:06:40|||||||||1
1732043210000|2024-11-19 19:06:50|||||||||4
1732043220000|2024-11-19 19:07:00|||||||||13
1732043230000|2024-11-19 19:07:10|||||||||11
1732043240000|2024-11-19 19:07:20|||||||||1
1732043250000|2024-11-19 19:07:30|||||||||3
1732043260000|2024-11-19 19:07:40|||||||||2
1732043270000|2024-11-19 19:07:50|||||||||2
1732043280000|2024-11-19 19:08:00|||||||||6
1732043290000|2024-11-19 19:08:10|||||||||1
1732043300000|2024-11-19 19:08:20|||||||||1
1732043310000|2024-11-19 19:08:30|||||||||5
1732043330000|2024-11-19 19:08:50|||||||||2
1732043340000|2024-11-19 19:09:00|||||||||1
1732043350000|2024-11-19 19:09:10|||||||||1
1732043370000|2024-11-19 19:09:30|||||||||5
1732043390000|2024-11-19 19:09:50|||||||||4
1732043410000|2024-11-19 19:10:10|||||||||23
1732043420000|2024-11-19 19:10:20|||||||||8
1732043430000|2024-11-19 19:10:30|||||||||4
1732043440000|2024-11-19 19:10:40|||||||||8
1732043460000|2024-11-19 19:11:00|||||||||2
1732043470000|2024-11-19 19:11:10|||||||||6
1732043480000|2024-11-19 19:11:20|||||||||4
1732043490000|2024-11-19 19:11:30|||||||||2
1732043500000|2024-11-19 19:11:40|||||||||5
1732043510000|2024-11-19 19:11:50|||||||||25
1732043520000|2024-11-19 19:12:00|||||||||29
1732043530000|2024-11-19 19:12:10|||||||||4
1732043540000|2024-11-19 19:12:20|||||||||3
1732043550000|2024-11-19 19:12:30|||||||||1
1732043560000|2024-11-19 19:12:40|||||||||4
1732043570000|2024-11-19 19:12:50|||||||||1
1732043580000|2024-11-19 19:13:00|||||||||1
1732043600000|2024-11-19 19:13:20|||||||||2
1732043610000|2024-11-19 19:13:30|||||||||1
1732043620000|2024-11-19 19:13:40|||||||||7
1732043630000|2024-11-19 19:13:50|||||||||9
1732043640000|2024-11-19 19:14:00|||||||||2
1732043650000|2024-11-19 19:14:10|||||||||1
1732043670000|2024-11-19 19:14:30|||||||||2
1732043680000|2024-11-19 19:14:40|||||||||1
1732043690000|2024-11-19 19:14:50|||||||||5
1732043700000|2024-11-19 19:15:00|||||||||4
1732043710000|2024-11-19 19:15:10|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|92
1732043720000|2024-11-19 19:15:20|||||||||3
1732043730000|2024-11-19 19:15:30|||||||||4
1732043750000|2024-11-19 19:15:50|||||||||1
1732043760000|2024-11-19 19:16:00|||||||||2
1732043770000|2024-11-19 19:16:10|||||||||4
1732043780000|2024-11-19 19:16:20|||||||||4
1732043790000|2024-11-19 19:16:30|||||||||1
1732043800000|2024-11-19 19:16:40|||||||||2
1732043810000|2024-11-19 19:16:50|||||||||1
1732043820000|2024-11-19 19:17:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|290
1732043830000|2024-11-19 19:17:10|||||||||29
1732043840000|2024-11-19 19:17:20|||||||||8
1732043860000|2024-11-19 19:17:40|||||||||11
1732043870000|2024-11-19 19:17:50|||||||||10
1732043880000|2024-11-19 19:18:00|||||||||2
1732043900000|2024-11-19 19:18:20|||||||||2
1732043910000|2024-11-19 19:18:30|||||||||2
1732043920000|2024-11-19 19:18:40|||||||||3
1732043940000|2024-11-19 19:19:00|||||||||3
1732043950000|2024-11-19 19:19:10|||||||||3
1732043960000|2024-11-19 19:19:20|||||||||8
1732043980000|2024-11-19 19:19:40|||||||||3
1732043990000|2024-11-19 19:19:50|||||||||2
1732044000000|2024-11-19 19:20:00|||||||||2
1732044010000|2024-11-19 19:20:10|||||||||7
1732044020000|2024-11-19 19:20:20|||||||||1
1732044030000|2024-11-19 19:20:30|||||||||2
1732044040000|2024-11-19 19:20:40|||||||||9
1732044050000|2024-11-19 19:20:50|||||||||1
1732044070000|2024-11-19 19:21:10|||||||||3
1732044080000|2024-11-19 19:21:20|||||||||6
1732044090000|2024-11-19 19:21:30|||||||||1
1732044100000|2024-11-19 19:21:40|||||||||2
1732044110000|2024-11-19 19:21:50|||||||||1
1732044120000|2024-11-19 19:22:00|||||||||1
1732044130000|2024-11-19 19:22:10|||||||||3
1732044140000|2024-11-19 19:22:20|||||||||19
1732044150000|2024-11-19 19:22:30|||||||||3
1732044160000|2024-11-19 19:22:40|||||||||2
1732044170000|2024-11-19 19:22:50|||||||||22
1732044180000|2024-11-19 19:23:00|||||||||11
1732044190000|2024-11-19 19:23:10|||||||||1
1732044210000|2024-11-19 19:23:30|||||||||3
1732044220000|2024-11-19 19:23:40|||||||||10
1732044230000|2024-11-19 19:23:50|||||||||1
1732044240000|2024-11-19 19:24:00|||||||||31
1732044250000|2024-11-19 19:24:10|||||||||7
1732044260000|2024-11-19 19:24:20|||||||||1
1732044270000|2024-11-19 19:24:30|||||||||1
1732044280000|2024-11-19 19:24:40|||||||||3
1732044290000|2024-11-19 19:24:50|||||||||4
1732044310000|2024-11-19 19:25:10|||||||||1
1732044320000|2024-11-19 19:25:20|||||||||29
1732044330000|2024-11-19 19:25:30|||||||||1
1732044340000|2024-11-19 19:25:40|||||||||1
1732044350000|2024-11-19 19:25:50|||||||||4
1732044360000|2024-11-19 19:26:00|||||||||1
1732044370000|2024-11-19 19:26:10|||||||||24
1732044380000|2024-11-19 19:26:20|||||||||2
1732044400000|2024-11-19 19:26:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|70
1732044410000|2024-11-19 19:26:50|||||||||2
1732044420000|2024-11-19 19:27:00|||||||||26
1732044430000|2024-11-19 19:27:10|||||||||5
1732044440000|2024-11-19 19:27:20|||||||||4
1732044450000|2024-11-19 19:27:30|||||||||8
1732044460000|2024-11-19 19:27:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|54
1732044470000|2024-11-19 19:27:50|||||||||28
1732044480000|2024-11-19 19:28:00|||||||||5
1732044490000|2024-11-19 19:28:10|||||||||10
1732044500000|2024-11-19 19:28:20|||||||||11
1732044510000|2024-11-19 19:28:30|||||||||8
1732044520000|2024-11-19 19:28:40|||||||||2
1732044530000|2024-11-19 19:28:50|||||||||4
1732044540000|2024-11-19 19:29:00|||||||||11
1732044560000|2024-11-19 19:29:20|||||||||22
1732044570000|2024-11-19 19:29:30|||||||||11
1732044580000|2024-11-19 19:29:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|90
1732044590000|2024-11-19 19:29:50|||||||||20
1732044600000|2024-11-19 19:30:00|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|343
1732044610000|2024-11-19 19:30:10|||||||||1
1732044620000|2024-11-19 19:30:20|||||||||1
1732044630000|2024-11-19 19:30:30|||||||||15
1732044650000|2024-11-19 19:30:50|||||||||2
1732044660000|2024-11-19 19:31:00|||||||||3
1732044680000|2024-11-19 19:31:20|||||||||6
1732044690000|2024-11-19 19:31:30|||||||||4
1732044700000|2024-11-19 19:31:40|||||||||3
1732044710000|2024-11-19 19:31:50|||||||||24
1732044720000|2024-11-19 19:32:00|||||||||16
1732044730000|2024-11-19 19:32:10|||||||||6
1732044740000|2024-11-19 19:32:20|||||||||1
1732044750000|2024-11-19 19:32:30|||||||||2
1732044760000|2024-11-19 19:32:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|51
1732044770000|2024-11-19 19:32:50|16.3|16.14|16.28|16.12|16.32|16.16|16.28|16.12|101
1732044780000|2024-11-19 19:33:00|||||||||45
1732044800000|2024-11-19 19:33:20|||||||||18
1732044810000|2024-11-19 19:33:30|||||||||3
1732044820000|2024-11-19 19:33:40|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|4
1732044830000|2024-11-19 19:33:50|||||||||7
1732044840000|2024-11-19 19:34:00|||||||||10
1732044850000|2024-11-19 19:34:10|||||||||9
1732044860000|2024-11-19 19:34:20|||||||||8
1732044870000|2024-11-19 19:34:30|||||||||1
1732044880000|2024-11-19 19:34:40|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|13
1732044890000|2024-11-19 19:34:50|||||||||11
1732044900000|2024-11-19 19:35:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|7
1732044910000|2024-11-19 19:35:10|||||||||3
1732044920000|2024-11-19 19:35:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|65
1732044930000|2024-11-19 19:35:30|||||||||15
1732044940000|2024-11-19 19:35:40|||||||||3
1732044950000|2024-11-19 19:35:50|||||||||16
1732044960000|2024-11-19 19:36:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|235
1732044970000|2024-11-19 19:36:10|||||||||10
1732044980000|2024-11-19 19:36:20|||||||||2
1732044990000|2024-11-19 19:36:30|||||||||19
1732045000000|2024-11-19 19:36:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|29
1732045010000|2024-11-19 19:36:50|16.32|16.16|16.28|16.12|16.32|16.16|16.28|16.12|44
1732045030000|2024-11-19 19:37:10|||||||||1
1732045040000|2024-11-19 19:37:20|||||||||2
1732045050000|2024-11-19 19:37:30|||||||||5
1732045060000|2024-11-19 19:37:40|||||||||1
1732045070000|2024-11-19 19:37:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1732045080000|2024-11-19 19:38:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1732045090000|2024-11-19 19:38:10|||||||||9
1732045100000|2024-11-19 19:38:20|16.37|16.21|16.33|16.17|16.37|16.21|16.33|16.17|43
1732045110000|2024-11-19 19:38:30|||||||||1
1732045120000|2024-11-19 19:38:40|||||||||2
1732045130000|2024-11-19 19:38:50|||||||||1
1732045140000|2024-11-19 19:39:00|||||||||3
1732045150000|2024-11-19 19:39:10|||||||||5
1732045160000|2024-11-19 19:39:20|||||||||1
1732045170000|2024-11-19 19:39:30|||||||||13
1732045180000|2024-11-19 19:39:40|||||||||7
1732045190000|2024-11-19 19:39:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|5
1732045200000|2024-11-19 19:40:00|16.33|16.17|16.37|16.21|16.37|16.21|16.33|16.17|19
1732045210000|2024-11-19 19:40:10|||||||||9
1732045220000|2024-11-19 19:40:20|||||||||5
1732045230000|2024-11-19 19:40:30|||||||||2
1732045240000|2024-11-19 19:40:40|||||||||5
1732045250000|2024-11-19 19:40:50|||||||||2
1732045260000|2024-11-19 19:41:00|||||||||6
1732045270000|2024-11-19 19:41:10|||||||||1
1732045280000|2024-11-19 19:41:20|||||||||9
1732045290000|2024-11-19 19:41:30|||||||||3
1732045300000|2024-11-19 19:41:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|11
1732045310000|2024-11-19 19:41:50|16.37|16.21|16.38|16.22|16.38|16.22|16.37|16.21|5
1732045320000|2024-11-19 19:42:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|17
1732045330000|2024-11-19 19:42:10|||||||||1
1732045340000|2024-11-19 19:42:20|16.33|16.17|16.32|16.16|16.33|16.17|16.28|16.12|127
1732045350000|2024-11-19 19:42:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|5
1732045360000|2024-11-19 19:42:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|5
1732045380000|2024-11-19 19:43:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|4
1732045390000|2024-11-19 19:43:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|1
1732045400000|2024-11-19 19:43:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|11
1732045410000|2024-11-19 19:43:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732045420000|2024-11-19 19:43:40|||||||||2
1732045430000|2024-11-19 19:43:50|||||||||2
1732045440000|2024-11-19 19:44:00|||||||||14
1732045450000|2024-11-19 19:44:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|7
1732045460000|2024-11-19 19:44:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732045470000|2024-11-19 19:44:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|6
1732045480000|2024-11-19 19:44:40|||||||||4
1732045490000|2024-11-19 19:44:50|||||||||1
1732045500000|2024-11-19 19:45:00|||||||||2
1732045510000|2024-11-19 19:45:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|59
1732045520000|2024-11-19 19:45:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|9
1732045530000|2024-11-19 19:45:30|||||||||18
1732045540000|2024-11-19 19:45:40|||||||||28
1732045550000|2024-11-19 19:45:50|||||||||6
1732045560000|2024-11-19 19:46:00|||||||||1
1732045570000|2024-11-19 19:46:10|||||||||2
1732045580000|2024-11-19 19:46:20|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|2
1732045590000|2024-11-19 19:46:30|||||||||1
1732045600000|2024-11-19 19:46:40|||||||||2
1732045610000|2024-11-19 19:46:50|||||||||6
1732045620000|2024-11-19 19:47:00|||||||||7
1732045630000|2024-11-19 19:47:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|11
1732045640000|2024-11-19 19:47:20|||||||||22
1732045650000|2024-11-19 19:47:30|||||||||5
1732045660000|2024-11-19 19:47:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|53
1732045670000|2024-11-19 19:47:50|||||||||3
1732045680000|2024-11-19 19:48:00|||||||||11
1732045690000|2024-11-19 19:48:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1732045700000|2024-11-19 19:48:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|10
1732045710000|2024-11-19 19:48:30|||||||||3
1732045720000|2024-11-19 19:48:40|||||||||7
1732045730000|2024-11-19 19:48:50|||||||||2
1732045740000|2024-11-19 19:49:00|||||||||6
1732045750000|2024-11-19 19:49:10|||||||||4
1732045760000|2024-11-19 19:49:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|15
1732045770000|2024-11-19 19:49:30|||||||||3
1732045780000|2024-11-19 19:49:40|||||||||4
1732045790000|2024-11-19 19:49:50|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|3
1732045800000|2024-11-19 19:50:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|3
1732045820000|2024-11-19 19:50:20|||||||||4
1732045830000|2024-11-19 19:50:30|||||||||1
1732045840000|2024-11-19 19:50:40|||||||||2
1732045850000|2024-11-19 19:50:50|||||||||2
1732045860000|2024-11-19 19:51:00|||||||||7
1732045870000|2024-11-19 19:51:10|||||||||6
1732045880000|2024-11-19 19:51:20|||||||||3
1732045890000|2024-11-19 19:51:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|13
1732045900000|2024-11-19 19:51:40|||||||||43
1732045910000|2024-11-19 19:51:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|20
1732045920000|2024-11-19 19:52:00|||||||||1
1732045930000|2024-11-19 19:52:10|||||||||6
1732045940000|2024-11-19 19:52:20|||||||||8
1732045950000|2024-11-19 19:52:30|||||||||13
1732045960000|2024-11-19 19:52:40|||||||||5
1732045970000|2024-11-19 19:52:50|||||||||9
1732045980000|2024-11-19 19:53:00|||||||||3
1732045990000|2024-11-19 19:53:10|||||||||2
1732046010000|2024-11-19 19:53:30|||||||||21
1732046020000|2024-11-19 19:53:40|||||||||4
1732046030000|2024-11-19 19:53:50|||||||||2
1732046050000|2024-11-19 19:54:10|||||||||3
1732046060000|2024-11-19 19:54:20|||||||||1
1732046070000|2024-11-19 19:54:30|||||||||8
1732046080000|2024-11-19 19:54:40|||||||||7
1732046090000|2024-11-19 19:54:50|||||||||1
1732046100000|2024-11-19 19:55:00|||||||||15
1732046110000|2024-11-19 19:55:10|||||||||2
1732046120000|2024-11-19 19:55:20|||||||||3
1732046140000|2024-11-19 19:55:40|||||||||2
1732046150000|2024-11-19 19:55:50|||||||||6
1732046160000|2024-11-19 19:56:00|||||||||19
1732046170000|2024-11-19 19:56:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|5
1732046180000|2024-11-19 19:56:20|||||||||13
1732046190000|2024-11-19 19:56:30|||||||||4
1732046200000|2024-11-19 19:56:40|||||||||5
1732046210000|2024-11-19 19:56:50|||||||||4
1732046220000|2024-11-19 19:57:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|60
1732046230000|2024-11-19 19:57:10|||||||||3
1732046240000|2024-11-19 19:57:20|||||||||5
1732046250000|2024-11-19 19:57:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|9
1732046270000|2024-11-19 19:57:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1732046280000|2024-11-19 19:58:00|||||||||4
1732046290000|2024-11-19 19:58:10|||||||||5
1732046300000|2024-11-19 19:58:20|||||||||10
1732046310000|2024-11-19 19:58:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|16
1732046330000|2024-11-19 19:58:50|||||||||2
1732046340000|2024-11-19 19:59:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|18
1732046350000|2024-11-19 19:59:10|||||||||2
1732046360000|2024-11-19 19:59:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|1
1732046370000|2024-11-19 19:59:30|||||||||33
1732046380000|2024-11-19 19:59:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|42
1732046390000|2024-11-19 19:59:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|28
1732046400000|2024-11-19 20:00:00|||||||||13
1732046410000|2024-11-19 20:00:10|||||||||25
1732046430000|2024-11-19 20:00:30|||||||||3
1732046440000|2024-11-19 20:00:40|||||||||2
1732046450000|2024-11-19 20:00:50|||||||||10
1732046460000|2024-11-19 20:01:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1732046470000|2024-11-19 20:01:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1732046480000|2024-11-19 20:01:20|||||||||43
1732046490000|2024-11-19 20:01:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732046500000|2024-11-19 20:01:40|||||||||1
1732046510000|2024-11-19 20:01:50|||||||||9
1732046520000|2024-11-19 20:02:00|||||||||2
1732046530000|2024-11-19 20:02:10|||||||||7
1732046540000|2024-11-19 20:02:20|||||||||19
1732046550000|2024-11-19 20:02:30|||||||||1
1732046560000|2024-11-19 20:02:40|||||||||15
1732046580000|2024-11-19 20:03:00|||||||||14
1732046590000|2024-11-19 20:03:10|||||||||31
1732046610000|2024-11-19 20:03:30|||||||||1
1732046620000|2024-11-19 20:03:40|||||||||14
1732046640000|2024-11-19 20:04:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|6
1732046650000|2024-11-19 20:04:10|||||||||12
1732046660000|2024-11-19 20:04:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|14
1732046670000|2024-11-19 20:04:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1732046680000|2024-11-19 20:04:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1732046700000|2024-11-19 20:05:00|||||||||17
1732046710000|2024-11-19 20:05:10|||||||||11
1732046720000|2024-11-19 20:05:20|||||||||1
1732046730000|2024-11-19 20:05:30|||||||||6
1732046740000|2024-11-19 20:05:40|||||||||2
1732046750000|2024-11-19 20:05:50|||||||||3
1732046760000|2024-11-19 20:06:00|||||||||6
1732046770000|2024-11-19 20:06:10|||||||||18
1732046780000|2024-11-19 20:06:20|||||||||4
1732046790000|2024-11-19 20:06:30|||||||||4
1732046800000|2024-11-19 20:06:40|||||||||1
1732046810000|2024-11-19 20:06:50|||||||||2
1732046820000|2024-11-19 20:07:00|||||||||32
1732046830000|2024-11-19 20:07:10|||||||||3
1732046840000|2024-11-19 20:07:20|||||||||2
1732046860000|2024-11-19 20:07:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|2
1732046870000|2024-11-19 20:07:50|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|1
1732046880000|2024-11-19 20:08:00|||||||||7
1732046890000|2024-11-19 20:08:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|27
1732046900000|2024-11-19 20:08:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|53
1732046910000|2024-11-19 20:08:30|||||||||2
1732046920000|2024-11-19 20:08:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|15
1732046930000|2024-11-19 20:08:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1732046950000|2024-11-19 20:09:10|||||||||2
1732046970000|2024-11-19 20:09:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1732046980000|2024-11-19 20:09:40|||||||||8
1732046990000|2024-11-19 20:09:50|||||||||2
1732047000000|2024-11-19 20:10:00|||||||||2
1732047010000|2024-11-19 20:10:10|||||||||12
1732047030000|2024-11-19 20:10:30|||||||||2
1732047040000|2024-11-19 20:10:40|||||||||11
1732047050000|2024-11-19 20:10:50|||||||||12
1732047060000|2024-11-19 20:11:00|||||||||2
1732047070000|2024-11-19 20:11:10|||||||||27
1732047080000|2024-11-19 20:11:20|||||||||12
1732047090000|2024-11-19 20:11:30|||||||||25
1732047100000|2024-11-19 20:11:40|||||||||1
1732047110000|2024-11-19 20:11:50|||||||||1
1732047120000|2024-11-19 20:12:00|||||||||2
1732047130000|2024-11-19 20:12:10|||||||||18
1732047140000|2024-11-19 20:12:20|||||||||7
1732047150000|2024-11-19 20:12:30|||||||||22
1732047160000|2024-11-19 20:12:40|||||||||1
1732047170000|2024-11-19 20:12:50|||||||||13
1732047180000|2024-11-19 20:13:00|||||||||2
1732047190000|2024-11-19 20:13:10|||||||||2
1732047200000|2024-11-19 20:13:20|||||||||3
1732047210000|2024-11-19 20:13:30|||||||||7
1732047220000|2024-11-19 20:13:40|||||||||9
1732047230000|2024-11-19 20:13:50|||||||||1
1732047240000|2024-11-19 20:14:00|||||||||2
1732047250000|2024-11-19 20:14:10|||||||||10
1732047260000|2024-11-19 20:14:20|||||||||18
1732047270000|2024-11-19 20:14:30|||||||||6
1732047280000|2024-11-19 20:14:40|||||||||4
1732047290000|2024-11-19 20:14:50|||||||||5
1732047300000|2024-11-19 20:15:00|||||||||5
1732047310000|2024-11-19 20:15:10|||||||||6
1732047320000|2024-11-19 20:15:20|||||||||2
1732047330000|2024-11-19 20:15:30|||||||||9
1732047340000|2024-11-19 20:15:40|||||||||6
1732047350000|2024-11-19 20:15:50|||||||||33
1732047360000|2024-11-19 20:16:00|||||||||4
1732047370000|2024-11-19 20:16:10|||||||||5
1732047380000|2024-11-19 20:16:20|||||||||8
1732047390000|2024-11-19 20:16:30|||||||||5
1732047400000|2024-11-19 20:16:40|||||||||5
1732047410000|2024-11-19 20:16:50|||||||||3
1732047420000|2024-11-19 20:17:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|10
1732047430000|2024-11-19 20:17:10|||||||||42
1732047440000|2024-11-19 20:17:20|||||||||108
1732047450000|2024-11-19 20:17:30|||||||||2
1732047460000|2024-11-19 20:17:40|||||||||2
1732047470000|2024-11-19 20:17:50|||||||||33
1732047480000|2024-11-19 20:18:00|||||||||1
1732047490000|2024-11-19 20:18:10|||||||||4
1732047500000|2024-11-19 20:18:20|||||||||1
1732047510000|2024-11-19 20:18:30|||||||||2
1732047520000|2024-11-19 20:18:40|||||||||2
1732047530000|2024-11-19 20:18:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|95
1732047540000|2024-11-19 20:19:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|100
1732047550000|2024-11-19 20:19:10|||||||||3
1732047560000|2024-11-19 20:19:20|||||||||2
1732047570000|2024-11-19 20:19:30|||||||||1
1732047580000|2024-11-19 20:19:40|||||||||3
1732047590000|2024-11-19 20:19:50|||||||||5
1732047600000|2024-11-19 20:20:00|||||||||4
1732047620000|2024-11-19 20:20:20|||||||||4
1732047630000|2024-11-19 20:20:30|||||||||2
1732047640000|2024-11-19 20:20:40|||||||||14
1732047650000|2024-11-19 20:20:50|||||||||20
1732047660000|2024-11-19 20:21:00|16.33|16.17|16.28|16.12|16.33|16.17|16.28|16.12|66
1732047670000|2024-11-19 20:21:10|16.3|16.14|16.28|16.12|16.33|16.17|16.28|16.12|19
1732047680000|2024-11-19 20:21:20|||||||||1
1732047690000|2024-11-19 20:21:30|||||||||3
1732047700000|2024-11-19 20:21:40|||||||||2
1732047710000|2024-11-19 20:21:50|||||||||3
1732047720000|2024-11-19 20:22:00|||||||||7
1732047730000|2024-11-19 20:22:10|||||||||12
1732047740000|2024-11-19 20:22:20|||||||||8
1732047750000|2024-11-19 20:22:30|||||||||6
1732047760000|2024-11-19 20:22:40|||||||||1
1732047770000|2024-11-19 20:22:50|||||||||6
1732047780000|2024-11-19 20:23:00|||||||||2
1732047790000|2024-11-19 20:23:10|||||||||2
1732047810000|2024-11-19 20:23:30|||||||||1
1732047820000|2024-11-19 20:23:40|||||||||21
1732047830000|2024-11-19 20:23:50|||||||||1
1732047840000|2024-11-19 20:24:00|||||||||3
1732047850000|2024-11-19 20:24:10|||||||||23
1732047860000|2024-11-19 20:24:20|||||||||1
1732047870000|2024-11-19 20:24:30|||||||||4
1732047880000|2024-11-19 20:24:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1732047890000|2024-11-19 20:24:50|||||||||1
1732047900000|2024-11-19 20:25:00|||||||||3
1732047920000|2024-11-19 20:25:20|||||||||1
1732047930000|2024-11-19 20:25:30|||||||||3
1732047940000|2024-11-19 20:25:40|||||||||2
1732047950000|2024-11-19 20:25:50|||||||||7
1732047960000|2024-11-19 20:26:00|||||||||2
1732047970000|2024-11-19 20:26:10|||||||||1
1732047980000|2024-11-19 20:26:20|||||||||9
1732047990000|2024-11-19 20:26:30|||||||||1
1732048000000|2024-11-19 20:26:40|16.28|16.12|16.33|16.17|16.33|16.17|16.28|16.12|7
1732048010000|2024-11-19 20:26:50|||||||||1
1732048020000|2024-11-19 20:27:00|||||||||1
1732048030000|2024-11-19 20:27:10|||||||||6
1732048040000|2024-11-19 20:27:20|||||||||1
1732048050000|2024-11-19 20:27:30|||||||||4
1732048060000|2024-11-19 20:27:40|||||||||1
1732048070000|2024-11-19 20:27:50|||||||||1
1732048080000|2024-11-19 20:28:00|||||||||12
1732048100000|2024-11-19 20:28:20|||||||||4
1732048120000|2024-11-19 20:28:40|||||||||3
1732048140000|2024-11-19 20:29:00|||||||||1
1732048150000|2024-11-19 20:29:10|||||||||7
1732048160000|2024-11-19 20:29:20|||||||||1
1732048170000|2024-11-19 20:29:30|||||||||6
1732048180000|2024-11-19 20:29:40|||||||||4
1732048190000|2024-11-19 20:29:50|||||||||9
1732048200000|2024-11-19 20:30:00|||||||||1
1732048210000|2024-11-19 20:30:10|||||||||11
1732048220000|2024-11-19 20:30:20|||||||||1
1732048230000|2024-11-19 20:30:30|||||||||3
1732048240000|2024-11-19 20:30:40|||||||||2
1732048250000|2024-11-19 20:30:50|||||||||1
1732048260000|2024-11-19 20:31:00|||||||||3
1732048270000|2024-11-19 20:31:10|||||||||3
1732048280000|2024-11-19 20:31:20|||||||||2
1732048290000|2024-11-19 20:31:30|||||||||4
1732048300000|2024-11-19 20:31:40|||||||||12
1732048310000|2024-11-19 20:31:50|||||||||1
1732048320000|2024-11-19 20:32:00|||||||||2
1732048330000|2024-11-19 20:32:10|||||||||2
1732048340000|2024-11-19 20:32:20|||||||||3
1732048350000|2024-11-19 20:32:30|||||||||4
1732048360000|2024-11-19 20:32:40|||||||||35
1732048370000|2024-11-19 20:32:50|16.3|16.14|16.33|16.17|16.33|16.17|16.28|16.12|28
1732048380000|2024-11-19 20:33:00|||||||||6
1732048390000|2024-11-19 20:33:10|||||||||10
1732048400000|2024-11-19 20:33:20|||||||||1
1732048410000|2024-11-19 20:33:30|||||||||4
1732048430000|2024-11-19 20:33:50|||||||||19
1732048440000|2024-11-19 20:34:00|||||||||5
1732048450000|2024-11-19 20:34:10|||||||||2
1732048460000|2024-11-19 20:34:20|||||||||13
1732048470000|2024-11-19 20:34:30|||||||||27
1732048480000|2024-11-19 20:34:40|||||||||10
1732048490000|2024-11-19 20:34:50|||||||||10
1732048500000|2024-11-19 20:35:00|||||||||8
1732048510000|2024-11-19 20:35:10|||||||||5
1732048520000|2024-11-19 20:35:20|16.38|16.22|16.33|16.17|16.38|16.22|16.33|16.17|407
1732048530000|2024-11-19 20:35:30|||||||||2
1732048540000|2024-11-19 20:35:40|||||||||2
1732048550000|2024-11-19 20:35:50|||||||||19
1732048560000|2024-11-19 20:36:00|||||||||1
1732048570000|2024-11-19 20:36:10|||||||||4
1732048580000|2024-11-19 20:36:20|||||||||6
1732048590000|2024-11-19 20:36:30|||||||||2
1732048600000|2024-11-19 20:36:40|||||||||11
1732048610000|2024-11-19 20:36:50|||||||||1
1732048620000|2024-11-19 20:37:00|||||||||5
1732048630000|2024-11-19 20:37:10|||||||||3
1732048640000|2024-11-19 20:37:20|||||||||4
1732048650000|2024-11-19 20:37:30|||||||||3
1732048660000|2024-11-19 20:37:40|||||||||13
1732048680000|2024-11-19 20:38:00|||||||||3
1732048690000|2024-11-19 20:38:10|||||||||1
1732048700000|2024-11-19 20:38:20|||||||||4
1732048710000|2024-11-19 20:38:30|||||||||1
1732048720000|2024-11-19 20:38:40|||||||||8
1732048730000|2024-11-19 20:38:50|||||||||6
1732048740000|2024-11-19 20:39:00|||||||||8
1732048750000|2024-11-19 20:39:10|||||||||2
1732048760000|2024-11-19 20:39:20|||||||||21
1732048770000|2024-11-19 20:39:30|||||||||9
1732048780000|2024-11-19 20:39:40|||||||||6
1732048790000|2024-11-19 20:39:50|||||||||8
1732048800000|2024-11-19 20:40:00|||||||||4
1732048810000|2024-11-19 20:40:10|||||||||2
1732048820000|2024-11-19 20:40:20|||||||||4
1732048830000|2024-11-19 20:40:30|||||||||6
1732048840000|2024-11-19 20:40:40|||||||||2
1732048850000|2024-11-19 20:40:50|||||||||2
1732048860000|2024-11-19 20:41:00|||||||||31
1732048870000|2024-11-19 20:41:10|||||||||4
1732048880000|2024-11-19 20:41:20|||||||||2
1732048890000|2024-11-19 20:41:30|||||||||8
1732048900000|2024-11-19 20:41:40|||||||||1
1732048910000|2024-11-19 20:41:50|||||||||2
1732048920000|2024-11-19 20:42:00|||||||||20
1732048930000|2024-11-19 20:42:10|||||||||3
1732048940000|2024-11-19 20:42:20|||||||||6
1732048960000|2024-11-19 20:42:40|||||||||2
1732048970000|2024-11-19 20:42:50|||||||||2
1732048980000|2024-11-19 20:43:00|||||||||9
1732048990000|2024-11-19 20:43:10|||||||||1
1732049000000|2024-11-19 20:43:20|||||||||2
1732049010000|2024-11-19 20:43:30|||||||||7
1732049020000|2024-11-19 20:43:40|||||||||5
1732049030000|2024-11-19 20:43:50|||||||||2
1732049040000|2024-11-19 20:44:00|||||||||3
1732049050000|2024-11-19 20:44:10|||||||||8
1732049060000|2024-11-19 20:44:20|||||||||10
1732049070000|2024-11-19 20:44:30|||||||||2
1732049080000|2024-11-19 20:44:40|||||||||7
1732049090000|2024-11-19 20:44:50|||||||||8
1732049100000|2024-11-19 20:45:00|||||||||5
1732049110000|2024-11-19 20:45:10|||||||||3
1732049120000|2024-11-19 20:45:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|59
1732049130000|2024-11-19 20:45:30|||||||||2
1732049140000|2024-11-19 20:45:40|||||||||1
1732049150000|2024-11-19 20:45:50|||||||||28
1732049160000|2024-11-19 20:46:00|||||||||2
1732049170000|2024-11-19 20:46:10|||||||||1
1732049180000|2024-11-19 20:46:20|||||||||9
1732049190000|2024-11-19 20:46:30|||||||||68
1732049200000|2024-11-19 20:46:40|||||||||16
1732049210000|2024-11-19 20:46:50|||||||||4
1732049220000|2024-11-19 20:47:00|||||||||28
1732049230000|2024-11-19 20:47:10|||||||||39
1732049240000|2024-11-19 20:47:20|||||||||10
1732049250000|2024-11-19 20:47:30|||||||||22
1732049260000|2024-11-19 20:47:40|||||||||20
1732049270000|2024-11-19 20:47:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|127
1732049280000|2024-11-19 20:48:00|||||||||22
1732049290000|2024-11-19 20:48:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|16
1732049300000|2024-11-19 20:48:20|||||||||5
1732049310000|2024-11-19 20:48:30|||||||||55
1732049320000|2024-11-19 20:48:40|16.33|16.17|16.33|16.17|16.38|16.22|16.33|16.17|106
1732049330000|2024-11-19 20:48:50|||||||||15
1732049340000|2024-11-19 20:49:00|||||||||1
1732049350000|2024-11-19 20:49:10|||||||||6
1732049360000|2024-11-19 20:49:20|||||||||5
1732049370000|2024-11-19 20:49:30|||||||||6
1732049380000|2024-11-19 20:49:40|||||||||12
1732049390000|2024-11-19 20:49:50|||||||||13
1732049400000|2024-11-19 20:50:00|||||||||16
1732049410000|2024-11-19 20:50:10|||||||||14
1732049420000|2024-11-19 20:50:20|16.28|16.12|16.28|16.12|16.3|16.14|16.28|16.12|191
1732049430000|2024-11-19 20:50:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|115
1732049440000|2024-11-19 20:50:40|||||||||31
1732049450000|2024-11-19 20:50:50|||||||||27
1732049460000|2024-11-19 20:51:00|||||||||27
1732049470000|2024-11-19 20:51:10|||||||||8
1732049480000|2024-11-19 20:51:20|||||||||27
1732049490000|2024-11-19 20:51:30|||||||||25
1732049500000|2024-11-19 20:51:40|||||||||4
1732049510000|2024-11-19 20:51:50|||||||||25
1732049520000|2024-11-19 20:52:00|||||||||31
1732049530000|2024-11-19 20:52:10|||||||||8
1732049540000|2024-11-19 20:52:20|||||||||7
1732049550000|2024-11-19 20:52:30|||||||||2
1732049560000|2024-11-19 20:52:40|||||||||11
1732049570000|2024-11-19 20:52:50|||||||||82
1732049580000|2024-11-19 20:53:00|||||||||24
1732049590000|2024-11-19 20:53:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|73
1732049600000|2024-11-19 20:53:20|||||||||5
1732049610000|2024-11-19 20:53:30|||||||||39
1732049620000|2024-11-19 20:53:40|||||||||91
1732049630000|2024-11-19 20:53:50|||||||||40
1732049640000|2024-11-19 20:54:00|||||||||169
1732049650000|2024-11-19 20:54:10|||||||||105
1732049660000|2024-11-19 20:54:20|||||||||12
1732049670000|2024-11-19 20:54:30|||||||||49
1732049680000|2024-11-19 20:54:40|||||||||11
1732049690000|2024-11-19 20:54:50|||||||||11
1732049700000|2024-11-19 20:55:00|||||||||516
1732049710000|2024-11-19 20:55:10|||||||||51
1732049720000|2024-11-19 20:55:20|||||||||14
1732049730000|2024-11-19 20:55:30|||||||||10
1732049740000|2024-11-19 20:55:40|||||||||6
1732049750000|2024-11-19 20:55:50|||||||||11
1732049760000|2024-11-19 20:56:00|16.37|16.21|16.37|16.21|16.38|16.22|16.37|16.21|40
1732049770000|2024-11-19 20:56:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|25
1732049780000|2024-11-19 20:56:20|||||||||3
1732049790000|2024-11-19 20:56:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|105
1732049800000|2024-11-19 20:56:40|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|258
1732049810000|2024-11-19 20:56:50|||||||||20
1732049820000|2024-11-19 20:57:00|||||||||17
1732049830000|2024-11-19 20:57:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1732049840000|2024-11-19 20:57:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|24
1732049850000|2024-11-19 20:57:30|||||||||5
1732049860000|2024-11-19 20:57:40|||||||||28
1732049870000|2024-11-19 20:57:50|||||||||62
1732049880000|2024-11-19 20:58:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|120
1732049890000|2024-11-19 20:58:10|||||||||79
1732049900000|2024-11-19 20:58:20|||||||||18
1732049910000|2024-11-19 20:58:30|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|674
1732049920000|2024-11-19 20:58:40|||||||||166
1732049930000|2024-11-19 20:58:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|680
1732049940000|2024-11-19 20:59:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|64
1732049950000|2024-11-19 20:59:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|185
1732049960000|2024-11-19 20:59:20|||||||||115
1732049970000|2024-11-19 20:59:30|||||||||880
1732049980000|2024-11-19 20:59:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|604
1732049990000|2024-11-19 20:59:50|||||||||212
1732050000000|2024-11-19 21:00:00|||||||||269
1732050010000|2024-11-19 21:00:10|||||||||143
1732050020000|2024-11-19 21:00:20|||||||||15
1732050030000|2024-11-19 21:00:30|||||||||27
1732050040000|2024-11-19 21:00:40|||||||||30
1732050050000|2024-11-19 21:00:50|||||||||80
1732050060000|2024-11-19 21:01:00|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|83
1732050070000|2024-11-19 21:01:10|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|31
1732050080000|2024-11-19 21:01:20|16.43|16.27|16.43|16.27|16.47|16.31|16.43|16.27|99
1732050090000|2024-11-19 21:01:30|||||||||19
1732050100000|2024-11-19 21:01:40|||||||||1
1732050120000|2024-11-19 21:02:00|||||||||10
1732050130000|2024-11-19 21:02:10|||||||||2
1732050140000|2024-11-19 21:02:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1732050150000|2024-11-19 21:02:30|||||||||90
1732050160000|2024-11-19 21:02:40|||||||||7
1732050170000|2024-11-19 21:02:50|||||||||30
1732050190000|2024-11-19 21:03:10|||||||||4
1732050200000|2024-11-19 21:03:20|||||||||17
1732050210000|2024-11-19 21:03:30|||||||||3
1732050220000|2024-11-19 21:03:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|47
1732050230000|2024-11-19 21:03:50|||||||||4
1732050240000|2024-11-19 21:04:00|||||||||7
1732050250000|2024-11-19 21:04:10|||||||||73
1732050260000|2024-11-19 21:04:20|16.47|16.31|16.43|16.27|16.47|16.31|16.43|16.27|111
1732050270000|2024-11-19 21:04:30|||||||||109
1732050280000|2024-11-19 21:04:40|||||||||68
1732050290000|2024-11-19 21:04:50|||||||||5
1732050300000|2024-11-19 21:05:00|||||||||8
1732050310000|2024-11-19 21:05:10|||||||||4
1732050320000|2024-11-19 21:05:20|||||||||5
1732050330000|2024-11-19 21:05:30|||||||||2
1732050340000|2024-11-19 21:05:40|||||||||37
1732050360000|2024-11-19 21:06:00|||||||||102
1732050370000|2024-11-19 21:06:10|||||||||4
1732050380000|2024-11-19 21:06:20|||||||||1
1732050390000|2024-11-19 21:06:30|||||||||45
1732050400000|2024-11-19 21:06:40|||||||||14
1732050410000|2024-11-19 21:06:50|||||||||7
1732050420000|2024-11-19 21:07:00|||||||||9
1732050430000|2024-11-19 21:07:10|||||||||11
1732050440000|2024-11-19 21:07:20|||||||||2
1732050450000|2024-11-19 21:07:30|||||||||4
1732050460000|2024-11-19 21:07:40|||||||||5
1732050470000|2024-11-19 21:07:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|109
1732050480000|2024-11-19 21:08:00|||||||||26
1732050490000|2024-11-19 21:08:10|||||||||1
1732050500000|2024-11-19 21:08:20|||||||||14
1732050510000|2024-11-19 21:08:30|||||||||10
1732050520000|2024-11-19 21:08:40|||||||||3
1732050530000|2024-11-19 21:08:50|||||||||65
1732050550000|2024-11-19 21:09:10|||||||||2
1732050560000|2024-11-19 21:09:20|||||||||1
1732050570000|2024-11-19 21:09:30|||||||||3
1732050580000|2024-11-19 21:09:40|||||||||3
1732050590000|2024-11-19 21:09:50|||||||||2
1732050600000|2024-11-19 21:10:00|||||||||5
1732050610000|2024-11-19 21:10:10|||||||||16
1732050620000|2024-11-19 21:10:20|||||||||5
1732050630000|2024-11-19 21:10:30|||||||||2
1732050640000|2024-11-19 21:10:40|||||||||3
1732050650000|2024-11-19 21:10:50|||||||||4
1732050660000|2024-11-19 21:11:00|||||||||2
1732050670000|2024-11-19 21:11:10|||||||||3
1732050680000|2024-11-19 21:11:20|||||||||2
1732050690000|2024-11-19 21:11:30|||||||||9
1732050700000|2024-11-19 21:11:40|||||||||13
1732050710000|2024-11-19 21:11:50|||||||||10
1732050720000|2024-11-19 21:12:00|||||||||24
1732050730000|2024-11-19 21:12:10|||||||||15
1732050740000|2024-11-19 21:12:20|||||||||3
1732050750000|2024-11-19 21:12:30|||||||||3
1732050760000|2024-11-19 21:12:40|||||||||14
1732050780000|2024-11-19 21:13:00|||||||||3
1732050800000|2024-11-19 21:13:20|||||||||3
1732050810000|2024-11-19 21:13:30|||||||||2
1732050820000|2024-11-19 21:13:40|||||||||3
1732050830000|2024-11-19 21:13:50|||||||||21
1732050840000|2024-11-19 21:14:00|||||||||4
1732050850000|2024-11-19 21:14:10|||||||||2
1732050860000|2024-11-19 21:14:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|11
1732050870000|2024-11-19 21:14:30|||||||||3
1732050880000|2024-11-19 21:14:40|||||||||23
1732050890000|2024-11-19 21:14:50|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|30
1732051810000|2024-11-19 21:30:10|16.47|16.31|16.47|16.31|16.47|16.31|16.43|16.27|458
1732051820000|2024-11-19 21:30:20|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|147
1732051840000|2024-11-19 21:30:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|28
1732051850000|2024-11-19 21:30:50|||||||||5
1732051860000|2024-11-19 21:31:00|16.47|16.31|16.45|16.29|16.47|16.31|16.43|16.27|20
1732051870000|2024-11-19 21:31:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1732051950000|2024-11-19 21:32:30|||||||||28
1732051980000|2024-11-19 21:33:00|||||||||1
1732052090000|2024-11-19 21:34:50|||||||||51
1732052110000|2024-11-19 21:35:10|||||||||3
1732052180000|2024-11-19 21:36:20|||||||||19
1732052200000|2024-11-19 21:36:40|16.48|16.32|16.48|16.32|16.48|16.32|16.47|16.31|13
1732052210000|2024-11-19 21:36:50|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|3
1732052280000|2024-11-19 21:38:00|||||||||1
1732052400000|2024-11-19 21:40:00|||||||||1
1732052410000|2024-11-19 21:40:10|||||||||21
1732052500000|2024-11-19 21:41:40|||||||||2
1732052510000|2024-11-19 21:41:50|||||||||18
1732052530000|2024-11-19 21:42:10|||||||||1
1732052570000|2024-11-19 21:42:50|||||||||3
1732052580000|2024-11-19 21:43:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|18
1732052730000|2024-11-19 21:45:30|||||||||1
1732052760000|2024-11-19 21:46:00|||||||||4
1732052880000|2024-11-19 21:48:00|||||||||1
1732052920000|2024-11-19 21:48:40|||||||||1
1732052930000|2024-11-19 21:48:50|||||||||2
1732053030000|2024-11-19 21:50:30|16.53|16.37|16.48|16.32|16.53|16.37|16.48|16.32|156
1732053050000|2024-11-19 21:50:50|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|0
1732053070000|2024-11-19 21:51:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|5
1732053080000|2024-11-19 21:51:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|29
1732053090000|2024-11-19 21:51:30|||||||||1
1732053100000|2024-11-19 21:51:40|||||||||1
1732053110000|2024-11-19 21:51:50|||||||||1
1732053130000|2024-11-19 21:52:10|||||||||2
1732053150000|2024-11-19 21:52:30|||||||||8
1732053170000|2024-11-19 21:52:50|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|41
1732053180000|2024-11-19 21:53:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1732053200000|2024-11-19 21:53:20|||||||||11
1732053210000|2024-11-19 21:53:30|||||||||2
1732053220000|2024-11-19 21:53:40|||||||||19
1732053240000|2024-11-19 21:54:00|||||||||1
1732053260000|2024-11-19 21:54:20|||||||||13
1732053270000|2024-11-19 21:54:30|||||||||198
1732053290000|2024-11-19 21:54:50|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|24
1732053300000|2024-11-19 21:55:00|||||||||1
1732053320000|2024-11-19 21:55:20|||||||||13
1732053380000|2024-11-19 21:56:20|||||||||2
1732053390000|2024-11-19 21:56:30|||||||||2
1732053400000|2024-11-19 21:56:40|||||||||2
1732053450000|2024-11-19 21:57:30|||||||||4
1732053460000|2024-11-19 21:57:40|||||||||4
1732053470000|2024-11-19 21:57:50|||||||||2
1732053490000|2024-11-19 21:58:10|||||||||1
1732053500000|2024-11-19 21:58:20|||||||||1
1732053510000|2024-11-19 21:58:30|||||||||15
1732053540000|2024-11-19 21:59:00|||||||||14
1732053550000|2024-11-19 21:59:10|||||||||3
1732053560000|2024-11-19 21:59:20|||||||||1
1732053590000|2024-11-19 21:59:50|||||||||2
1732057200000|2024-11-19 23:00:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1732057230000|2024-11-19 23:00:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|20
1732057260000|2024-11-19 23:01:00|||||||||5
1732057280000|2024-11-19 23:01:20|||||||||1
1732057290000|2024-11-19 23:01:30|||||||||5
1732057320000|2024-11-19 23:02:00|||||||||2
1732057330000|2024-11-19 23:02:10|||||||||5
1732057360000|2024-11-19 23:02:40|||||||||1
1732057460000|2024-11-19 23:04:20|||||||||7
1732057470000|2024-11-19 23:04:30|16.38|16.22|16.43|16.27|16.43|16.27|16.38|16.22|82
1732057510000|2024-11-19 23:05:10|||||||||1
1732057540000|2024-11-19 23:05:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|21
1732057550000|2024-11-19 23:05:50|||||||||2
1732057570000|2024-11-19 23:06:10|||||||||1
1732057660000|2024-11-19 23:07:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|5
1732057710000|2024-11-19 23:08:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|33
1732057790000|2024-11-19 23:09:50|||||||||11
1732057960000|2024-11-19 23:12:40|||||||||1
1732058010000|2024-11-19 23:13:30|||||||||2
1732058020000|2024-11-19 23:13:40|||||||||65
1732058090000|2024-11-19 23:14:50|||||||||1
1732058140000|2024-11-19 23:15:40|||||||||1
1732058370000|2024-11-19 23:19:30|||||||||1
1732058430000|2024-11-19 23:20:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|9
1732058440000|2024-11-19 23:20:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1732058450000|2024-11-19 23:20:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1732058620000|2024-11-19 23:23:40|||||||||1
1732058930000|2024-11-19 23:28:50|||||||||2
1732059000000|2024-11-19 23:30:00|||||||||6
1732059130000|2024-11-19 23:32:10|||||||||1
1732059140000|2024-11-19 23:32:20|||||||||1
1732059490000|2024-11-19 23:38:10|||||||||1
1732059500000|2024-11-19 23:38:20|||||||||1
1732059780000|2024-11-19 23:43:00|||||||||1
1732059870000|2024-11-19 23:44:30|||||||||1
1732060410000|2024-11-19 23:53:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|43
1732060420000|2024-11-19 23:53:40|||||||||1
1732060460000|2024-11-19 23:54:20|||||||||4
1732060500000|2024-11-19 23:55:00|||||||||2
1732060660000|2024-11-19 23:57:40|||||||||2
1732060710000|2024-11-19 23:58:30|||||||||11
1732021630000|2024-11-19 13:07:10|||||||||1
1732021670000|2024-11-19 13:07:50|||||||||1
1732021710000|2024-11-19 13:08:30|||||||||1
1732021770000|2024-11-19 13:09:30|||||||||1
1732021790000|2024-11-19 13:09:50|||||||||2
1732021810000|2024-11-19 13:10:10|||||||||2
1732021850000|2024-11-19 13:10:50|||||||||1
1732021860000|2024-11-19 13:11:00|||||||||1
1732021870000|2024-11-19 13:11:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|75
1732021900000|2024-11-19 13:11:40|||||||||1
1732021910000|2024-11-19 13:11:50|||||||||1
1732021980000|2024-11-19 13:13:00|||||||||2
1732021990000|2024-11-19 13:13:10|||||||||2
1732022010000|2024-11-19 13:13:30|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|81
1732022060000|2024-11-19 13:14:20|||||||||1
1732022080000|2024-11-19 13:14:40|||||||||10
1732022090000|2024-11-19 13:14:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|97
1732022100000|2024-11-19 13:15:00|||||||||1
1732022120000|2024-11-19 13:15:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|121
1732022170000|2024-11-19 13:16:10|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|3
1732022220000|2024-11-19 13:17:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|188
1732022230000|2024-11-19 13:17:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|70
1732022240000|2024-11-19 13:17:20|||||||||2
1732022260000|2024-11-19 13:17:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|38
1732022270000|2024-11-19 13:17:50|||||||||2
1732022280000|2024-11-19 13:18:00|||||||||1
1732022310000|2024-11-19 13:18:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|36
1732022320000|2024-11-19 13:18:40|||||||||2
1732022390000|2024-11-19 13:19:50|||||||||4
1732022450000|2024-11-19 13:20:50|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|37
1732022460000|2024-11-19 13:21:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|11
1732022480000|2024-11-19 13:21:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|7
1732022490000|2024-11-19 13:21:30|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022500000|2024-11-19 13:21:40|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|18
1732022510000|2024-11-19 13:21:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|4
1732022520000|2024-11-19 13:22:00|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|0
1732022530000|2024-11-19 13:22:10|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732022540000|2024-11-19 13:22:20|||||||||1
1732022560000|2024-11-19 13:22:40|16.69|16.53|16.69|16.53|16.72|16.56|16.69|16.53|3
1732022570000|2024-11-19 13:22:50|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|3
1732022580000|2024-11-19 13:23:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022610000|2024-11-19 13:23:30|||||||||16
1732022620000|2024-11-19 13:23:40|||||||||10
1732022650000|2024-11-19 13:24:10|||||||||1
1732022660000|2024-11-19 13:24:20|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|1
1732022670000|2024-11-19 13:24:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022680000|2024-11-19 13:24:40|||||||||2
1732022690000|2024-11-19 13:24:50|||||||||4
1732022700000|2024-11-19 13:25:00|||||||||1
1732022740000|2024-11-19 13:25:40|||||||||1
1732022820000|2024-11-19 13:27:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|17
1732022830000|2024-11-19 13:27:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|8
1732022840000|2024-11-19 13:27:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1732022850000|2024-11-19 13:27:30|||||||||1
1732022880000|2024-11-19 13:28:00|||||||||2
1732022940000|2024-11-19 13:29:00|||||||||4
1732022950000|2024-11-19 13:29:10|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|12
1732022960000|2024-11-19 13:29:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|12
1732022970000|2024-11-19 13:29:30|16.62|16.46|16.62|16.46|16.64|16.48|16.62|16.46|7
1732022990000|2024-11-19 13:29:50|||||||||6
1732023000000|2024-11-19 13:30:00|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|10
1732023020000|2024-11-19 13:30:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|11
1732023030000|2024-11-19 13:30:30|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|12
1732023070000|2024-11-19 13:31:10|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|1
1732023090000|2024-11-19 13:31:30|||||||||25
1732023110000|2024-11-19 13:31:50|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732023140000|2024-11-19 13:32:20|||||||||1
1732023210000|2024-11-19 13:33:30|||||||||80
1732023280000|2024-11-19 13:34:40|||||||||1
1732023290000|2024-11-19 13:34:50|||||||||2
1732023300000|2024-11-19 13:35:00|||||||||1
1732023310000|2024-11-19 13:35:10|||||||||1
1732023320000|2024-11-19 13:35:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1732023330000|2024-11-19 13:35:30|||||||||1
1732023350000|2024-11-19 13:35:50|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|23
1732023360000|2024-11-19 13:36:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|8
1732023370000|2024-11-19 13:36:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|4
1732023380000|2024-11-19 13:36:20|||||||||2
1732023460000|2024-11-19 13:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|96
1732023470000|2024-11-19 13:37:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|3
1732023480000|2024-11-19 13:38:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|12
1732023490000|2024-11-19 13:38:10|16.69|16.53|16.69|16.53|16.72|16.56|16.67|16.51|8
1732023500000|2024-11-19 13:38:20|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|0
1732023510000|2024-11-19 13:38:30|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|4
1732023520000|2024-11-19 13:38:40|||||||||1
1732023550000|2024-11-19 13:39:10|||||||||1
1732023580000|2024-11-19 13:39:40|||||||||1
1732023590000|2024-11-19 13:39:50|||||||||5
1732023600000|2024-11-19 13:40:00|||||||||2
1732023650000|2024-11-19 13:40:50|||||||||33
1732023660000|2024-11-19 13:41:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|10
1732023670000|2024-11-19 13:41:10|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|17
1732023700000|2024-11-19 13:41:40|||||||||41
1732023720000|2024-11-19 13:42:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1732023730000|2024-11-19 13:42:10|||||||||3
1732023750000|2024-11-19 13:42:30|||||||||1
1732023760000|2024-11-19 13:42:40|||||||||2
1732023770000|2024-11-19 13:42:50|||||||||3
1732023780000|2024-11-19 13:43:00|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|6
1732023790000|2024-11-19 13:43:10|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|103
1732023800000|2024-11-19 13:43:20|||||||||41
1732023810000|2024-11-19 13:43:30|||||||||10
1732023820000|2024-11-19 13:43:40|||||||||10
1732023830000|2024-11-19 13:43:50|||||||||148
1732023840000|2024-11-19 13:44:00|||||||||14
1732023850000|2024-11-19 13:44:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1732023860000|2024-11-19 13:44:20|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|2
1732023870000|2024-11-19 13:44:30|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|100
1732023880000|2024-11-19 13:44:40|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|3
1732023890000|2024-11-19 13:44:50|16.79|16.63|16.79|16.63|16.79|16.63|16.77|16.61|5
1732023900000|2024-11-19 13:45:00|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|12
1732023910000|2024-11-19 13:45:10|||||||||9
1732023920000|2024-11-19 13:45:20|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|2
1732023930000|2024-11-19 13:45:30|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|15
1732023960000|2024-11-19 13:46:00|||||||||1
1732023970000|2024-11-19 13:46:10|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|0
1732023980000|2024-11-19 13:46:20|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|10
1732023990000|2024-11-19 13:46:30|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|9
1732024010000|2024-11-19 13:46:50|||||||||2
1732024070000|2024-11-19 13:47:50|||||||||1
1732024080000|2024-11-19 13:48:00|||||||||1
1732024090000|2024-11-19 13:48:10|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|29
1732024100000|2024-11-19 13:48:20|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|13
1732024110000|2024-11-19 13:48:30|16.87|16.71|16.87|16.71|16.87|16.71|16.84|16.68|63
1732024120000|2024-11-19 13:48:40|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|6
1732024130000|2024-11-19 13:48:50|16.84|16.68|16.82|16.66|16.87|16.71|16.82|16.66|0
1732024140000|2024-11-19 13:49:00|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|29
1732024150000|2024-11-19 13:49:10|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|12
1732024160000|2024-11-19 13:49:20|||||||||8
1732024170000|2024-11-19 13:49:30|||||||||3
1732024180000|2024-11-19 13:49:40|||||||||4
1732024190000|2024-11-19 13:49:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|50
1732024200000|2024-11-19 13:50:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|12
1732024210000|2024-11-19 13:50:10|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|2
1732024220000|2024-11-19 13:50:20|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|5
1732024230000|2024-11-19 13:50:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|12
1732024240000|2024-11-19 13:50:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1732024250000|2024-11-19 13:50:50|||||||||1
1732024260000|2024-11-19 13:51:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732024270000|2024-11-19 13:51:10|||||||||5
1732024280000|2024-11-19 13:51:20|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|33
1732024290000|2024-11-19 13:51:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|6
1732024300000|2024-11-19 13:51:40|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|43
1732024310000|2024-11-19 13:51:50|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|6
1732024320000|2024-11-19 13:52:00|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|1
1732024330000|2024-11-19 13:52:10|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|156
1732024340000|2024-11-19 13:52:20|||||||||1
1732024350000|2024-11-19 13:52:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|10
1732024360000|2024-11-19 13:52:40|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|44
1732024370000|2024-11-19 13:52:50|||||||||1
1732024380000|2024-11-19 13:53:00|||||||||7
1732024390000|2024-11-19 13:53:10|||||||||1
1732024420000|2024-11-19 13:53:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|16
1732024430000|2024-11-19 13:53:50|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|134
1732024440000|2024-11-19 13:54:00|17.01|16.85|16.97|16.81|17.01|16.85|16.97|16.81|148
1732024450000|2024-11-19 13:54:10|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|54
1732024460000|2024-11-19 13:54:20|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|106
1732024470000|2024-11-19 13:54:30|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|40
1732024480000|2024-11-19 13:54:40|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|21
1732024490000|2024-11-19 13:54:50|17.06|16.9|17.02|16.86|17.07|16.91|17.02|16.86|10
1732024500000|2024-11-19 13:55:00|||||||||49
1732024510000|2024-11-19 13:55:10|||||||||85
1732024520000|2024-11-19 13:55:20|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|15
1732024530000|2024-11-19 13:55:30|||||||||18
1732024540000|2024-11-19 13:55:40|||||||||65
1732024560000|2024-11-19 13:56:00|||||||||1
1732024570000|2024-11-19 13:56:10|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|92
1732024580000|2024-11-19 13:56:20|17.01|16.85|16.97|16.81|17.02|16.86|16.97|16.81|132
1732024590000|2024-11-19 13:56:30|||||||||41
1732024610000|2024-11-19 13:56:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1732024620000|2024-11-19 13:57:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|11
1732024630000|2024-11-19 13:57:10|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|9
1732024640000|2024-11-19 13:57:20|||||||||24
1732024660000|2024-11-19 13:57:40|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|4
1732024670000|2024-11-19 13:57:50|||||||||2
1732024680000|2024-11-19 13:58:00|||||||||2
1732024690000|2024-11-19 13:58:10|||||||||30
1732024700000|2024-11-19 13:58:20|||||||||3
1732024710000|2024-11-19 13:58:30|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|0
1732024730000|2024-11-19 13:58:50|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|46
1732024740000|2024-11-19 13:59:00|||||||||2
1732024750000|2024-11-19 13:59:10|||||||||59
1732024760000|2024-11-19 13:59:20|||||||||14
1732024770000|2024-11-19 13:59:30|||||||||4
1732024780000|2024-11-19 13:59:40|17.11|16.95|17.11|16.95|17.11|16.95|17.06|16.9|149
1732024790000|2024-11-19 13:59:50|||||||||114
1732024800000|2024-11-19 14:00:00|||||||||39
1732024810000|2024-11-19 14:00:10|||||||||1
1732024820000|2024-11-19 14:00:20|||||||||6
1732024830000|2024-11-19 14:00:30|17.16|17|17.11|16.95|17.16|17|17.11|16.95|43
1732024840000|2024-11-19 14:00:40|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|181
1732024850000|2024-11-19 14:00:50|17.09|16.93|17.07|16.91|17.11|16.95|17.06|16.9|25
1732024860000|2024-11-19 14:01:00|17.06|16.9|17.07|16.91|17.11|16.95|17.06|16.9|36
1732024870000|2024-11-19 14:01:10|17.06|16.9|17.06|16.9|17.09|16.93|17.06|16.9|26
1732024880000|2024-11-19 14:01:20|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|8
1732024890000|2024-11-19 14:01:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|61
1732024900000|2024-11-19 14:01:40|17.14|16.98|17.16|17|17.16|17|17.11|16.95|26
1732024910000|2024-11-19 14:01:50|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|8
1732024920000|2024-11-19 14:02:00|||||||||8
1732024930000|2024-11-19 14:02:10|17.16|17|17.16|17|17.16|17|17.16|17|51
1732024940000|2024-11-19 14:02:20|||||||||8
1732024950000|2024-11-19 14:02:30|||||||||27
1732024960000|2024-11-19 14:02:40|17.14|16.98|17.16|17|17.16|17|17.14|16.98|1
1732024970000|2024-11-19 14:02:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|6
1732024980000|2024-11-19 14:03:00|||||||||17
1732024990000|2024-11-19 14:03:10|||||||||3
1732025000000|2024-11-19 14:03:20|||||||||5
1732025010000|2024-11-19 14:03:30|||||||||8
1732025020000|2024-11-19 14:03:40|17.14|16.98|17.12|16.96|17.16|17|17.12|16.96|5
1732025030000|2024-11-19 14:03:50|17.14|16.98|17.16|17|17.16|17|17.12|16.96|17
1732025040000|2024-11-19 14:04:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|25
1732025050000|2024-11-19 14:04:10|||||||||3
1732025060000|2024-11-19 14:04:20|||||||||1
1732025070000|2024-11-19 14:04:30|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|2
1732025080000|2024-11-19 14:04:40|||||||||4
1732025090000|2024-11-19 14:04:50|||||||||6
1732025100000|2024-11-19 14:05:00|||||||||3
1732025120000|2024-11-19 14:05:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|38
1732025130000|2024-11-19 14:05:30|17.11|16.95|17.09|16.93|17.11|16.95|17.07|16.91|45
1732025140000|2024-11-19 14:05:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1732025150000|2024-11-19 14:05:50|17.07|16.91|17.11|16.95|17.11|16.95|17.07|16.91|11
1732025160000|2024-11-19 14:06:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1732025180000|2024-11-19 14:06:20|17.16|17|17.16|17|17.17|17.01|17.16|17|140
1732025190000|2024-11-19 14:06:30|||||||||1
1732025210000|2024-11-19 14:06:50|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|23
1732025220000|2024-11-19 14:07:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|140
1732025230000|2024-11-19 14:07:10|17.09|16.93|17.02|16.86|17.09|16.93|17.02|16.86|65
1732025240000|2024-11-19 14:07:20|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|18
1732025250000|2024-11-19 14:07:30|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|41
1732025260000|2024-11-19 14:07:40|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|25
1732025270000|2024-11-19 14:07:50|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|10
1732025280000|2024-11-19 14:08:00|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|15
1732025290000|2024-11-19 14:08:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|3
1732025300000|2024-11-19 14:08:20|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|40
1732025310000|2024-11-19 14:08:30|16.99|16.83|16.97|16.81|17.02|16.86|16.97|16.81|24
1732025320000|2024-11-19 14:08:40|||||||||8
1732025340000|2024-11-19 14:09:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|20
1732025350000|2024-11-19 14:09:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|136
1732025360000|2024-11-19 14:09:20|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|29
1732025370000|2024-11-19 14:09:30|||||||||14
1732025380000|2024-11-19 14:09:40|||||||||3
1732025390000|2024-11-19 14:09:50|||||||||7
1732025400000|2024-11-19 14:10:00|||||||||6
1732025410000|2024-11-19 14:10:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|9
1732025420000|2024-11-19 14:10:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|64
1732025430000|2024-11-19 14:10:30|||||||||9
1732025450000|2024-11-19 14:10:50|||||||||21
1732025470000|2024-11-19 14:11:10|||||||||38
1732025480000|2024-11-19 14:11:20|||||||||1
1732025490000|2024-11-19 14:11:30|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|6
1732025500000|2024-11-19 14:11:40|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732025520000|2024-11-19 14:12:00|||||||||5
1732025530000|2024-11-19 14:12:10|||||||||10
1732025540000|2024-11-19 14:12:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1732025550000|2024-11-19 14:12:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|19
1732025560000|2024-11-19 14:12:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|91
1732025570000|2024-11-19 14:12:50|||||||||67
1732025600000|2024-11-19 14:13:20|||||||||7
1732025610000|2024-11-19 14:13:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1732025620000|2024-11-19 14:13:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|27
1732025630000|2024-11-19 14:13:50|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|14
1732025690000|2024-11-19 14:14:50|||||||||4
1732025710000|2024-11-19 14:15:10|||||||||1
1732025720000|2024-11-19 14:15:20|||||||||1
1732025730000|2024-11-19 14:15:30|||||||||5
1732025750000|2024-11-19 14:15:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|92
1732025760000|2024-11-19 14:16:00|||||||||2
1732025790000|2024-11-19 14:16:30|||||||||2
1732025810000|2024-11-19 14:16:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|30
1732025820000|2024-11-19 14:17:00|||||||||271
1732025830000|2024-11-19 14:17:10|||||||||43
1732025840000|2024-11-19 14:17:20|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|3
1732025850000|2024-11-19 14:17:30|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|4
1732025880000|2024-11-19 14:18:00|||||||||12
1732025890000|2024-11-19 14:18:10|||||||||1
1732025900000|2024-11-19 14:18:20|||||||||18
1732025930000|2024-11-19 14:18:50|||||||||1
1732025940000|2024-11-19 14:19:00|||||||||1
1732025950000|2024-11-19 14:19:10|||||||||11
1732025960000|2024-11-19 14:19:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1732025980000|2024-11-19 14:19:40|||||||||1
1732025990000|2024-11-19 14:19:50|||||||||4
1732026010000|2024-11-19 14:20:10|||||||||1
1732026020000|2024-11-19 14:20:20|||||||||6
1732026050000|2024-11-19 14:20:50|||||||||103
1732026070000|2024-11-19 14:21:10|||||||||14
1732026090000|2024-11-19 14:21:30|||||||||1
1732026100000|2024-11-19 14:21:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|33
1732026130000|2024-11-19 14:22:10|||||||||1
1732026140000|2024-11-19 14:22:20|||||||||3
1732026150000|2024-11-19 14:22:30|||||||||4
1732026160000|2024-11-19 14:22:40|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|12
1732026170000|2024-11-19 14:22:50|||||||||8
1732026190000|2024-11-19 14:23:10|||||||||1
1732026230000|2024-11-19 14:23:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|274
1732026240000|2024-11-19 14:24:00|||||||||20
1732026260000|2024-11-19 14:24:20|||||||||1
1732026270000|2024-11-19 14:24:30|||||||||283
1732026290000|2024-11-19 14:24:50|||||||||1
1732026300000|2024-11-19 14:25:00|||||||||2
1732026310000|2024-11-19 14:25:10|||||||||15
1732026320000|2024-11-19 14:25:20|||||||||7
1732026330000|2024-11-19 14:25:30|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|81
1732026350000|2024-11-19 14:25:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|28
1732026360000|2024-11-19 14:26:00|||||||||4
1732026370000|2024-11-19 14:26:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|210
1732026380000|2024-11-19 14:26:20|||||||||3
1732026390000|2024-11-19 14:26:30|||||||||70
1732026400000|2024-11-19 14:26:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|50
1732026410000|2024-11-19 14:26:50|||||||||23
1732026420000|2024-11-19 14:27:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1732026450000|2024-11-19 14:27:30|||||||||60
1732026460000|2024-11-19 14:27:40|||||||||6
1732026470000|2024-11-19 14:27:50|||||||||1
1732026480000|2024-11-19 14:28:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1732026490000|2024-11-19 14:28:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|25
1732026500000|2024-11-19 14:28:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1732026510000|2024-11-19 14:28:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1732026520000|2024-11-19 14:28:40|||||||||2
1732026530000|2024-11-19 14:28:50|||||||||2
1732026540000|2024-11-19 14:29:00|||||||||3
1732026570000|2024-11-19 14:29:30|||||||||4
1732026580000|2024-11-19 14:29:40|||||||||2
1732026590000|2024-11-19 14:29:50|||||||||4
1732026600000|2024-11-19 14:30:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|552
1732026610000|2024-11-19 14:30:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|176
1732026620000|2024-11-19 14:30:20|||||||||61
1732026630000|2024-11-19 14:30:30|||||||||329
1732026640000|2024-11-19 14:30:40|||||||||74
1732026650000|2024-11-19 14:30:50|||||||||10
1732026660000|2024-11-19 14:31:00|||||||||8
1732026670000|2024-11-19 14:31:10|||||||||52
1732026680000|2024-11-19 14:31:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|98
1732026690000|2024-11-19 14:31:30|||||||||18
1732026700000|2024-11-19 14:31:40|||||||||23
1732026710000|2024-11-19 14:31:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|26
1732026720000|2024-11-19 14:32:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|22
1732026730000|2024-11-19 14:32:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|152
1732026740000|2024-11-19 14:32:20|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|68
1732026750000|2024-11-19 14:32:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|151
1732026760000|2024-11-19 14:32:40|||||||||42
1732026770000|2024-11-19 14:32:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|25
1732026780000|2024-11-19 14:33:00|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|16
1732026790000|2024-11-19 14:33:10|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|44
1732026800000|2024-11-19 14:33:20|||||||||1
1732026810000|2024-11-19 14:33:30|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|158
1732026820000|2024-11-19 14:33:40|||||||||4
1732026830000|2024-11-19 14:33:50|||||||||12
1732026840000|2024-11-19 14:34:00|||||||||3
1732026850000|2024-11-19 14:34:10|||||||||16
1732026860000|2024-11-19 14:34:20|||||||||17
1732026870000|2024-11-19 14:34:30|||||||||27
1732026880000|2024-11-19 14:34:40|||||||||24
1732026890000|2024-11-19 14:34:50|||||||||29
1732026900000|2024-11-19 14:35:00|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|81
1732026910000|2024-11-19 14:35:10|||||||||71
1732026920000|2024-11-19 14:35:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|23
1732026930000|2024-11-19 14:35:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|60
1732026940000|2024-11-19 14:35:40|16.79|16.63|16.77|16.61|16.82|16.66|16.77|16.61|37
1732026950000|2024-11-19 14:35:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|83
1732026960000|2024-11-19 14:36:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|37
1732026970000|2024-11-19 14:36:10|||||||||11
1732026980000|2024-11-19 14:36:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|80
1732026990000|2024-11-19 14:36:30|||||||||1
1732027000000|2024-11-19 14:36:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|57
1732027010000|2024-11-19 14:36:50|||||||||85
1732027020000|2024-11-19 14:37:00|||||||||32
1732027030000|2024-11-19 14:37:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|60
1732027040000|2024-11-19 14:37:20|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|56
1732027050000|2024-11-19 14:37:30|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|49
1732027060000|2024-11-19 14:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|95
1732027070000|2024-11-19 14:37:50|||||||||31
1732027080000|2024-11-19 14:38:00|||||||||29
1732027090000|2024-11-19 14:38:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|27
1732027100000|2024-11-19 14:38:20|||||||||1
1732027110000|2024-11-19 14:38:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|82
1732027120000|2024-11-19 14:38:40|||||||||2
1732027130000|2024-11-19 14:38:50|||||||||14
1732027140000|2024-11-19 14:39:00|||||||||40
1732027150000|2024-11-19 14:39:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|46
1732027160000|2024-11-19 14:39:20|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|45
1732027170000|2024-11-19 14:39:30|||||||||2
1732027180000|2024-11-19 14:39:40|||||||||16
1732027190000|2024-11-19 14:39:50|||||||||39
1732027200000|2024-11-19 14:40:00|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|42
1732027210000|2024-11-19 14:40:10|16.59|16.43|16.62|16.46|16.62|16.46|16.57|16.41|34
1732027220000|2024-11-19 14:40:20|||||||||21
1732027230000|2024-11-19 14:40:30|||||||||9
1732027240000|2024-11-19 14:40:40|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|61
1732027250000|2024-11-19 14:40:50|||||||||68
1732027260000|2024-11-19 14:41:00|16.59|16.43|16.57|16.41|16.62|16.46|16.57|16.41|52
1732027270000|2024-11-19 14:41:10|||||||||11
1732027280000|2024-11-19 14:41:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|3
1732027290000|2024-11-19 14:41:30|||||||||10
1732027300000|2024-11-19 14:41:40|||||||||15
1732027310000|2024-11-19 14:41:50|||||||||14
1732027320000|2024-11-19 14:42:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|54
1732027330000|2024-11-19 14:42:10|||||||||46
1732027350000|2024-11-19 14:42:30|||||||||7
1732027360000|2024-11-19 14:42:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|40
1732027370000|2024-11-19 14:42:50|||||||||15
1732027380000|2024-11-19 14:43:00|||||||||58
1732027390000|2024-11-19 14:43:10|||||||||38
1732027400000|2024-11-19 14:43:20|||||||||1
1732027410000|2024-11-19 14:43:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|71
1732027420000|2024-11-19 14:43:40|||||||||11
1732027430000|2024-11-19 14:43:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|104
1732027440000|2024-11-19 14:44:00|||||||||7
1732027450000|2024-11-19 14:44:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|17
1732027460000|2024-11-19 14:44:20|||||||||16
1732027480000|2024-11-19 14:44:40|||||||||25
1732027490000|2024-11-19 14:44:50|||||||||1
1732027500000|2024-11-19 14:45:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|229
1732027510000|2024-11-19 14:45:10|||||||||16
1732027520000|2024-11-19 14:45:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|30
1732027530000|2024-11-19 14:45:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|12
1732027540000|2024-11-19 14:45:40|||||||||55
1732027550000|2024-11-19 14:45:50|||||||||1
1732027560000|2024-11-19 14:46:00|||||||||15
1732027570000|2024-11-19 14:46:10|||||||||47
1732027580000|2024-11-19 14:46:20|||||||||29
1732027590000|2024-11-19 14:46:30|||||||||2
1732027600000|2024-11-19 14:46:40|||||||||11
1732027610000|2024-11-19 14:46:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|34
1732027620000|2024-11-19 14:47:00|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|93
1732027630000|2024-11-19 14:47:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1732027640000|2024-11-19 14:47:20|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|136
1732027650000|2024-11-19 14:47:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|41
1732027660000|2024-11-19 14:47:40|||||||||17
1732027670000|2024-11-19 14:47:50|16.77|16.61|16.72|16.56|16.77|16.61|16.67|16.51|32
1732027680000|2024-11-19 14:48:00|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|83
1732027690000|2024-11-19 14:48:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|14
1732027700000|2024-11-19 14:48:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|41
1732027710000|2024-11-19 14:48:30|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|33
1732027720000|2024-11-19 14:48:40|||||||||11
1732027730000|2024-11-19 14:48:50|||||||||3
1732027740000|2024-11-19 14:49:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|60
1732027750000|2024-11-19 14:49:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|19
1732027760000|2024-11-19 14:49:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|58
1732027770000|2024-11-19 14:49:30|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|24
1732027780000|2024-11-19 14:49:40|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|27
1732027790000|2024-11-19 14:49:50|||||||||6
1732027800000|2024-11-19 14:50:00|||||||||16
1732027810000|2024-11-19 14:50:10|||||||||101
1732027820000|2024-11-19 14:50:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|54
1732027830000|2024-11-19 14:50:30|||||||||13
1732027840000|2024-11-19 14:50:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|36
1732027850000|2024-11-19 14:50:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|22
1732027860000|2024-11-19 14:51:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|121
1732027870000|2024-11-19 14:51:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|29
1732027880000|2024-11-19 14:51:20|||||||||36
1732027890000|2024-11-19 14:51:30|||||||||18
1732027900000|2024-11-19 14:51:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|21
1732027910000|2024-11-19 14:51:50|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|88
1732027920000|2024-11-19 14:52:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|53
1732027930000|2024-11-19 14:52:10|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|10
1732027940000|2024-11-19 14:52:20|||||||||12
1732027950000|2024-11-19 14:52:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|37
1732027960000|2024-11-19 14:52:40|||||||||1
1732027970000|2024-11-19 14:52:50|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|30
1732027980000|2024-11-19 14:53:00|||||||||22
1732027990000|2024-11-19 14:53:10|||||||||10
1732028000000|2024-11-19 14:53:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|16
1732028010000|2024-11-19 14:53:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|21
1732028020000|2024-11-19 14:53:40|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|20
1732028030000|2024-11-19 14:53:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|9
1732028040000|2024-11-19 14:54:00|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|12
1732028050000|2024-11-19 14:54:10|||||||||15
1732028060000|2024-11-19 14:54:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|16
1732028070000|2024-11-19 14:54:30|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|94
1732028080000|2024-11-19 14:54:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|18
1732028090000|2024-11-19 14:54:50|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|24
1732028100000|2024-11-19 14:55:00|||||||||4
1732028110000|2024-11-19 14:55:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|110
1732028120000|2024-11-19 14:55:20|||||||||41
1732028130000|2024-11-19 14:55:30|||||||||17
1732028140000|2024-11-19 14:55:40|||||||||35
1732028150000|2024-11-19 14:55:50|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|11
1732028160000|2024-11-19 14:56:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|9
1732028170000|2024-11-19 14:56:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1732028180000|2024-11-19 14:56:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|79
1732028190000|2024-11-19 14:56:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|22
1732028200000|2024-11-19 14:56:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|6
1732028210000|2024-11-19 14:56:50|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|2
1732028230000|2024-11-19 14:57:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|32
1732028240000|2024-11-19 14:57:20|||||||||21
1732028250000|2024-11-19 14:57:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|43
1732028260000|2024-11-19 14:57:40|||||||||7
1732028270000|2024-11-19 14:57:50|||||||||2
1732028280000|2024-11-19 14:58:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|17
1732028290000|2024-11-19 14:58:10|||||||||17
1732028300000|2024-11-19 14:58:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|11
1732028320000|2024-11-19 14:58:40|||||||||6
1732028330000|2024-11-19 14:58:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|36
1732028340000|2024-11-19 14:59:00|||||||||20
1732028350000|2024-11-19 14:59:10|||||||||28
1732028360000|2024-11-19 14:59:20|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|7
1732028370000|2024-11-19 14:59:30|||||||||6
1732028390000|2024-11-19 14:59:50|||||||||9
1732028400000|2024-11-19 15:00:00|16.62|16.46|16.72|16.56|16.77|16.61|16.62|16.46|145
1732028410000|2024-11-19 15:00:10|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|60
1732028420000|2024-11-19 15:00:20|||||||||8
1732028430000|2024-11-19 15:00:30|||||||||1
1732028440000|2024-11-19 15:00:40|||||||||7
1732028450000|2024-11-19 15:00:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1732028460000|2024-11-19 15:01:00|||||||||6
1732028470000|2024-11-19 15:01:10|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|125
1732028480000|2024-11-19 15:01:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|126
1732028490000|2024-11-19 15:01:30|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|9
1732028500000|2024-11-19 15:01:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|7
1732028510000|2024-11-19 15:01:50|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|40
1732028520000|2024-11-19 15:02:00|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|16
1732028530000|2024-11-19 15:02:10|||||||||4
1732028540000|2024-11-19 15:02:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|49
1732028550000|2024-11-19 15:02:30|||||||||52
1732028560000|2024-11-19 15:02:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|26
1732028570000|2024-11-19 15:02:50|||||||||7
1732028580000|2024-11-19 15:03:00|||||||||2
1732028590000|2024-11-19 15:03:10|||||||||5
1732028600000|2024-11-19 15:03:20|||||||||13
1732028610000|2024-11-19 15:03:30|||||||||22
1732028620000|2024-11-19 15:03:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|92
1732028630000|2024-11-19 15:03:50|||||||||13
1732028640000|2024-11-19 15:04:00|||||||||5
1732028650000|2024-11-19 15:04:10|||||||||17
1732028660000|2024-11-19 15:04:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|26
1732028670000|2024-11-19 15:04:30|||||||||4
1732028680000|2024-11-19 15:04:40|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|83
1732028690000|2024-11-19 15:04:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|54
1732028700000|2024-11-19 15:05:00|||||||||10
1732028710000|2024-11-19 15:05:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|38
1732028720000|2024-11-19 15:05:20|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|39
1732028730000|2024-11-19 15:05:30|||||||||60
1732028740000|2024-11-19 15:05:40|||||||||8
1732028750000|2024-11-19 15:05:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|23
1732028760000|2024-11-19 15:06:00|||||||||26
1732028770000|2024-11-19 15:06:10|||||||||49
1732028780000|2024-11-19 15:06:20|||||||||8
1732028790000|2024-11-19 15:06:30|||||||||15
1732028800000|2024-11-19 15:06:40|||||||||6
1732028810000|2024-11-19 15:06:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|38
1732028820000|2024-11-19 15:07:00|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|42
1732028830000|2024-11-19 15:07:10|||||||||11
1732028840000|2024-11-19 15:07:20|||||||||44
1732028850000|2024-11-19 15:07:30|||||||||29
1732028860000|2024-11-19 15:07:40|||||||||2
1732028870000|2024-11-19 15:07:50|||||||||28
1732028880000|2024-11-19 15:08:00|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|56
1732028890000|2024-11-19 15:08:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|36
1732028900000|2024-11-19 15:08:20|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|24
1732028910000|2024-11-19 15:08:30|||||||||5
1732028920000|2024-11-19 15:08:40|||||||||71
1732028930000|2024-11-19 15:08:50|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|12
1732028940000|2024-11-19 15:09:00|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|35
1732028950000|2024-11-19 15:09:10|||||||||3
1732028960000|2024-11-19 15:09:20|||||||||2
1732028970000|2024-11-19 15:09:30|||||||||3
1732028980000|2024-11-19 15:09:40|||||||||5
1732028990000|2024-11-19 15:09:50|||||||||11
1732029000000|2024-11-19 15:10:00|||||||||10
1732029010000|2024-11-19 15:10:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|1
1732029020000|2024-11-19 15:10:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|18
1732029030000|2024-11-19 15:10:30|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|29
1732029040000|2024-11-19 15:10:40|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|14
1732029050000|2024-11-19 15:10:50|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|129
1732029060000|2024-11-19 15:11:00|||||||||5
1732029070000|2024-11-19 15:11:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|84
1732029080000|2024-11-19 15:11:20|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|36
1732029090000|2024-11-19 15:11:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|24
1732029100000|2024-11-19 15:11:40|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|41
1732029110000|2024-11-19 15:11:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|123
1732029120000|2024-11-19 15:12:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|41
1732029130000|2024-11-19 15:12:10|||||||||21
1732029140000|2024-11-19 15:12:20|||||||||7
1732029150000|2024-11-19 15:12:30|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|37
1732029160000|2024-11-19 15:12:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|35
1732029170000|2024-11-19 15:12:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|18
1732029180000|2024-11-19 15:13:00|||||||||5
1732029190000|2024-11-19 15:13:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|12
1732029200000|2024-11-19 15:13:20|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|37
1732029210000|2024-11-19 15:13:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|38
1732029220000|2024-11-19 15:13:40|16.74|16.58|16.72|16.56|16.74|16.58|16.72|16.56|21
1732029230000|2024-11-19 15:13:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|133
1732029240000|2024-11-19 15:14:00|||||||||64
1732029250000|2024-11-19 15:14:10|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|30
1732029260000|2024-11-19 15:14:20|||||||||9
1732029270000|2024-11-19 15:14:30|||||||||2
1732029280000|2024-11-19 15:14:40|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|9
1732029290000|2024-11-19 15:14:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|100
1732029300000|2024-11-19 15:15:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1732029310000|2024-11-19 15:15:10|||||||||22
1732029320000|2024-11-19 15:15:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|53
1732029330000|2024-11-19 15:15:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|150
1732029340000|2024-11-19 15:15:40|16.82|16.66|16.82|16.66|16.87|16.71|16.82|16.66|33
1732029350000|2024-11-19 15:15:50|||||||||14
1732029360000|2024-11-19 15:16:00|||||||||52
1732029370000|2024-11-19 15:16:10|||||||||4
1732029380000|2024-11-19 15:16:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1732029390000|2024-11-19 15:16:30|||||||||2
1732029400000|2024-11-19 15:16:40|||||||||16
1732029410000|2024-11-19 15:16:50|||||||||30
1732029420000|2024-11-19 15:17:00|||||||||37
1732029430000|2024-11-19 15:17:10|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|105
1732029440000|2024-11-19 15:17:20|||||||||5
1732029450000|2024-11-19 15:17:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|55
1732029460000|2024-11-19 15:17:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|112
1732029470000|2024-11-19 15:17:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|26
1732029480000|2024-11-19 15:18:00|||||||||9
1732029490000|2024-11-19 15:18:10|||||||||15
1732029500000|2024-11-19 15:18:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|26
1732029510000|2024-11-19 15:18:30|||||||||7
1732029520000|2024-11-19 15:18:40|||||||||6
1732029530000|2024-11-19 15:18:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|69
1732029540000|2024-11-19 15:19:00|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|78
1732029550000|2024-11-19 15:19:10|||||||||1
1732029560000|2024-11-19 15:19:20|||||||||40
1732029570000|2024-11-19 15:19:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|68
1732029580000|2024-11-19 15:19:40|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|74
1732029590000|2024-11-19 15:19:50|||||||||25
1732029600000|2024-11-19 15:20:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|104
1732029610000|2024-11-19 15:20:10|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|93
1732029620000|2024-11-19 15:20:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1732029630000|2024-11-19 15:20:30|||||||||13
1732029640000|2024-11-19 15:20:40|||||||||18
1732029650000|2024-11-19 15:20:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|92
1732029660000|2024-11-19 15:21:00|||||||||126
1732029670000|2024-11-19 15:21:10|||||||||7
1732029680000|2024-11-19 15:21:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|45
1732029690000|2024-11-19 15:21:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|27
1732029700000|2024-11-19 15:21:40|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|43
1732029710000|2024-11-19 15:21:50|||||||||21
1732029720000|2024-11-19 15:22:00|||||||||20
1732029730000|2024-11-19 15:22:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|51
1732029740000|2024-11-19 15:22:20|||||||||30
1732029750000|2024-11-19 15:22:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|31
1732029760000|2024-11-19 15:22:40|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|6
1732029770000|2024-11-19 15:22:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|21
1732029780000|2024-11-19 15:23:00|||||||||37
1732029790000|2024-11-19 15:23:10|||||||||21
1732029800000|2024-11-19 15:23:20|||||||||19
1732029810000|2024-11-19 15:23:30|||||||||14
1732029820000|2024-11-19 15:23:40|||||||||23
1732029830000|2024-11-19 15:23:50|||||||||10
1732029840000|2024-11-19 15:24:00|||||||||7
1732029850000|2024-11-19 15:24:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|40
1732029860000|2024-11-19 15:24:20|||||||||8
1732029870000|2024-11-19 15:24:30|||||||||12
1732029880000|2024-11-19 15:24:40|||||||||4
1732029890000|2024-11-19 15:24:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1732029900000|2024-11-19 15:25:00|||||||||25
1732029910000|2024-11-19 15:25:10|||||||||17
1732029920000|2024-11-19 15:25:20|||||||||36
1732029930000|2024-11-19 15:25:30|||||||||21
1732029940000|2024-11-19 15:25:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|39
1732029950000|2024-11-19 15:25:50|||||||||20
1732029960000|2024-11-19 15:26:00|||||||||19
1732029970000|2024-11-19 15:26:10|||||||||67
1732029980000|2024-11-19 15:26:20|||||||||9
1732029990000|2024-11-19 15:26:30|||||||||67
1732030000000|2024-11-19 15:26:40|||||||||9
1732030010000|2024-11-19 15:26:50|||||||||17
1732030020000|2024-11-19 15:27:00|||||||||10
1732030030000|2024-11-19 15:27:10|||||||||13
1732030040000|2024-11-19 15:27:20|||||||||36
1732030050000|2024-11-19 15:27:30|||||||||36
1732030060000|2024-11-19 15:27:40|||||||||27
1732030070000|2024-11-19 15:27:50|||||||||13
1732030080000|2024-11-19 15:28:00|||||||||97
1732030090000|2024-11-19 15:28:10|||||||||15
1732030100000|2024-11-19 15:28:20|||||||||26
1732030110000|2024-11-19 15:28:30|||||||||19
1732030120000|2024-11-19 15:28:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|85
1732030130000|2024-11-19 15:28:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|34
1732030140000|2024-11-19 15:29:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|66
1732030150000|2024-11-19 15:29:10|||||||||44
1732030160000|2024-11-19 15:29:20|||||||||37
1732030170000|2024-11-19 15:29:30|||||||||73
1732030180000|2024-11-19 15:29:40|||||||||41
1732030190000|2024-11-19 15:29:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|29
1732030200000|2024-11-19 15:30:00|||||||||119
1732030210000|2024-11-19 15:30:10|||||||||18
1732030220000|2024-11-19 15:30:20|||||||||4
1732030230000|2024-11-19 15:30:30|||||||||17
1732030240000|2024-11-19 15:30:40|||||||||22
1732030250000|2024-11-19 15:30:50|||||||||35
1732030260000|2024-11-19 15:31:00|||||||||7
1732030270000|2024-11-19 15:31:10|||||||||6
1732030280000|2024-11-19 15:31:20|||||||||3
1732030290000|2024-11-19 15:31:30|||||||||12
1732030300000|2024-11-19 15:31:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|61
1732030310000|2024-11-19 15:31:50|||||||||8
1732030320000|2024-11-19 15:32:00|||||||||35
1732030330000|2024-11-19 15:32:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|140
1732030340000|2024-11-19 15:32:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|78
1732030350000|2024-11-19 15:32:30|||||||||3
1732030360000|2024-11-19 15:32:40|||||||||10
1732030370000|2024-11-19 15:32:50|||||||||13
1732030380000|2024-11-19 15:33:00|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|148
1732030390000|2024-11-19 15:33:10|||||||||7
1732030400000|2024-11-19 15:33:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|31
1732030410000|2024-11-19 15:33:30|||||||||3
1732030420000|2024-11-19 15:33:40|||||||||4
1732030430000|2024-11-19 15:33:50|||||||||5
1732030440000|2024-11-19 15:34:00|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|36
1732030450000|2024-11-19 15:34:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|35
1732030460000|2024-11-19 15:34:20|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|58
1732030470000|2024-11-19 15:34:30|||||||||1
1732030480000|2024-11-19 15:34:40|16.54|16.38|16.57|16.41|16.57|16.41|16.52|16.36|22
1732030490000|2024-11-19 15:34:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|54
1732030500000|2024-11-19 15:35:00|||||||||1
1732030510000|2024-11-19 15:35:10|||||||||6
1732030520000|2024-11-19 15:35:20|||||||||14
1732030540000|2024-11-19 15:35:40|||||||||2
1732030550000|2024-11-19 15:35:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|61
1732030560000|2024-11-19 15:36:00|||||||||1
1732030570000|2024-11-19 15:36:10|||||||||5
1732030580000|2024-11-19 15:36:20|||||||||6
1732030590000|2024-11-19 15:36:30|||||||||40
1732030600000|2024-11-19 15:36:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|37
1732030610000|2024-11-19 15:36:50|||||||||47
1732030620000|2024-11-19 15:37:00|||||||||20
1732030630000|2024-11-19 15:37:10|||||||||5
1732030640000|2024-11-19 15:37:20|||||||||23
1732030650000|2024-11-19 15:37:30|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|79
1732030660000|2024-11-19 15:37:40|||||||||28
1732030670000|2024-11-19 15:37:50|||||||||9
1732030680000|2024-11-19 15:38:00|||||||||14
1732030690000|2024-11-19 15:38:10|||||||||3
1732030700000|2024-11-19 15:38:20|||||||||15
1732030710000|2024-11-19 15:38:30|||||||||9
1732030720000|2024-11-19 15:38:40|||||||||5
1732030730000|2024-11-19 15:38:50|||||||||10
1732030750000|2024-11-19 15:39:10|||||||||3
1732030760000|2024-11-19 15:39:20|||||||||7
1732030770000|2024-11-19 15:39:30|||||||||11
1732030780000|2024-11-19 15:39:40|||||||||9
1732030790000|2024-11-19 15:39:50|||||||||3
1732030800000|2024-11-19 15:40:00|||||||||8
1732030810000|2024-11-19 15:40:10|||||||||6
1732030820000|2024-11-19 15:40:20|||||||||7
1732030830000|2024-11-19 15:40:30|||||||||26
1732030840000|2024-11-19 15:40:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|25
1732030850000|2024-11-19 15:40:50|||||||||16
1732030860000|2024-11-19 15:41:00|16.42|16.26|16.42|16.26|16.47|16.31|16.42|16.26|356
1732030870000|2024-11-19 15:41:10|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|126
1732030880000|2024-11-19 15:41:20|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|65
1732030890000|2024-11-19 15:41:30|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|69
1732030900000|2024-11-19 15:41:40|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|40
1732030910000|2024-11-19 15:41:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|129
1732030920000|2024-11-19 15:42:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|29
1732030930000|2024-11-19 15:42:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|48
1732030940000|2024-11-19 15:42:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|9
1732030950000|2024-11-19 15:42:30|||||||||30
1732030960000|2024-11-19 15:42:40|||||||||5
1732030970000|2024-11-19 15:42:50|||||||||10
1732030990000|2024-11-19 15:43:10|||||||||6
1732031010000|2024-11-19 15:43:30|||||||||41
1732031020000|2024-11-19 15:43:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|56
1732031040000|2024-11-19 15:44:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1732031050000|2024-11-19 15:44:10|||||||||2
1732031060000|2024-11-19 15:44:20|||||||||4
1732031070000|2024-11-19 15:44:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|45
1732031080000|2024-11-19 15:44:40|||||||||43
1732031090000|2024-11-19 15:44:50|||||||||8
1732031100000|2024-11-19 15:45:00|||||||||4
1732031110000|2024-11-19 15:45:10|||||||||1
1732031120000|2024-11-19 15:45:20|||||||||12
1732031130000|2024-11-19 15:45:30|||||||||26
1732031140000|2024-11-19 15:45:40|||||||||7
1732031150000|2024-11-19 15:45:50|||||||||16
1732031160000|2024-11-19 15:46:00|||||||||7
1732031170000|2024-11-19 15:46:10|||||||||11
1732031180000|2024-11-19 15:46:20|||||||||28
1732031190000|2024-11-19 15:46:30|||||||||2
1732031200000|2024-11-19 15:46:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|25
1732031210000|2024-11-19 15:46:50|||||||||2
1732031220000|2024-11-19 15:47:00|||||||||16
1732031230000|2024-11-19 15:47:10|||||||||20
1732031240000|2024-11-19 15:47:20|||||||||10
1732031250000|2024-11-19 15:47:30|||||||||4
1732031260000|2024-11-19 15:47:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|29
1732031270000|2024-11-19 15:47:50|||||||||6
1732031280000|2024-11-19 15:48:00|||||||||6
1732031290000|2024-11-19 15:48:10|||||||||1
1732031300000|2024-11-19 15:48:20|||||||||6
1732031310000|2024-11-19 15:48:30|||||||||15
1732031320000|2024-11-19 15:48:40|||||||||51
1732031330000|2024-11-19 15:48:50|||||||||2
1732031340000|2024-11-19 15:49:00|||||||||3
1732031350000|2024-11-19 15:49:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|56
1732031360000|2024-11-19 15:49:20|||||||||1
1732031370000|2024-11-19 15:49:30|||||||||13
1732031380000|2024-11-19 15:49:40|||||||||24
1732031390000|2024-11-19 15:49:50|||||||||25
1732031400000|2024-11-19 15:50:00|||||||||4
1732031410000|2024-11-19 15:50:10|||||||||14
1732031420000|2024-11-19 15:50:20|||||||||27
1732031430000|2024-11-19 15:50:30|||||||||12
1732031440000|2024-11-19 15:50:40|||||||||5
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|||||||||1
1732031470000|2024-11-19 15:51:10|||||||||11
1732031480000|2024-11-19 15:51:20|||||||||5
1732031490000|2024-11-19 15:51:30|||||||||1
1732031500000|2024-11-19 15:51:40|||||||||3
1732031510000|2024-11-19 15:51:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732031520000|2024-11-19 15:52:00|||||||||7
1732031530000|2024-11-19 15:52:10|||||||||16
1732031540000|2024-11-19 15:52:20|||||||||1
1732031550000|2024-11-19 15:52:30|||||||||9
1732031560000|2024-11-19 15:52:40|||||||||7
1732031570000|2024-11-19 15:52:50|||||||||21
1732031580000|2024-11-19 15:53:00|||||||||4
1732031590000|2024-11-19 15:53:10|||||||||10
1732031600000|2024-11-19 15:53:20|||||||||21
1732031610000|2024-11-19 15:53:30|||||||||13
1732031620000|2024-11-19 15:53:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|529
1732031630000|2024-11-19 15:53:50|16.4|16.24|16.37|16.21|16.4|16.24|16.37|16.21|170
1732031640000|2024-11-19 15:54:00|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|80
1732031650000|2024-11-19 15:54:10|||||||||9
1732031660000|2024-11-19 15:54:20|||||||||5
1732031670000|2024-11-19 15:54:30|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|54
1732031680000|2024-11-19 15:54:40|||||||||18
1732031690000|2024-11-19 15:54:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|64
1732031700000|2024-11-19 15:55:00|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|41
1732031710000|2024-11-19 15:55:10|||||||||25
1732031720000|2024-11-19 15:55:20|||||||||7
1732031730000|2024-11-19 15:55:30|||||||||9
1732031740000|2024-11-19 15:55:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|75
1732031750000|2024-11-19 15:55:50|||||||||4
1732031760000|2024-11-19 15:56:00|||||||||5
1732031770000|2024-11-19 15:56:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1732031780000|2024-11-19 15:56:20|||||||||13
1732031790000|2024-11-19 15:56:30|||||||||14
1732031800000|2024-11-19 15:56:40|||||||||22
1732031810000|2024-11-19 15:56:50|||||||||6
1732031820000|2024-11-19 15:57:00|||||||||4
1732031830000|2024-11-19 15:57:10|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|8
1732031840000|2024-11-19 15:57:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|13
1732031850000|2024-11-19 15:57:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|18
1732031860000|2024-11-19 15:57:40|||||||||4
1732031870000|2024-11-19 15:57:50|||||||||4
1732031880000|2024-11-19 15:58:00|||||||||6
1732031890000|2024-11-19 15:58:10|||||||||5
1732031900000|2024-11-19 15:58:20|||||||||1
1732031910000|2024-11-19 15:58:30|||||||||9
1732031920000|2024-11-19 15:58:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|100
1732031930000|2024-11-19 15:58:50|||||||||7
1732031940000|2024-11-19 15:59:00|||||||||15
1732031950000|2024-11-19 15:59:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|49
1732031960000|2024-11-19 15:59:20|||||||||4
1732031970000|2024-11-19 15:59:30|||||||||119
1732031980000|2024-11-19 15:59:40|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|47
1732031990000|2024-11-19 15:59:50|||||||||15
1732032000000|2024-11-19 16:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.37|16.21|36
1732032010000|2024-11-19 16:00:10|16.37|16.21|16.37|16.21|16.42|16.26|16.37|16.21|5
1732032020000|2024-11-19 16:00:20|||||||||5
1732032030000|2024-11-19 16:00:30|||||||||1
1732032040000|2024-11-19 16:00:40|||||||||6
1732032050000|2024-11-19 16:00:50|||||||||8
1732032060000|2024-11-19 16:01:00|||||||||15
1732032070000|2024-11-19 16:01:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|29
1732032080000|2024-11-19 16:01:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|28
1732032090000|2024-11-19 16:01:30|||||||||10
1732032100000|2024-11-19 16:01:40|||||||||3
1732032110000|2024-11-19 16:01:50|||||||||7
1732032120000|2024-11-19 16:02:00|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|11
1732032130000|2024-11-19 16:02:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|7
1732032140000|2024-11-19 16:02:20|||||||||12
1732032150000|2024-11-19 16:02:30|||||||||2
1732032160000|2024-11-19 16:02:40|||||||||67
1732032170000|2024-11-19 16:02:50|||||||||11
1732032180000|2024-11-19 16:03:00|||||||||14
1732032190000|2024-11-19 16:03:10|||||||||7
1732032200000|2024-11-19 16:03:20|||||||||4
1732032210000|2024-11-19 16:03:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|8
1732032220000|2024-11-19 16:03:40|||||||||22
1732032230000|2024-11-19 16:03:50|||||||||5
1732032240000|2024-11-19 16:04:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|92
1732032250000|2024-11-19 16:04:10|||||||||6
1732032260000|2024-11-19 16:04:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|218
1732032270000|2024-11-19 16:04:30|||||||||9
1732032280000|2024-11-19 16:04:40|||||||||1
1732032290000|2024-11-19 16:04:50|||||||||3
1732032300000|2024-11-19 16:05:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|31
1732032320000|2024-11-19 16:05:20|||||||||16
1732032330000|2024-11-19 16:05:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|48
1732032340000|2024-11-19 16:05:40|||||||||14
1732032350000|2024-11-19 16:05:50|||||||||2
1732032360000|2024-11-19 16:06:00|||||||||44
1732032370000|2024-11-19 16:06:10|||||||||64
1732032380000|2024-11-19 16:06:20|16.4|16.24|16.42|16.26|16.42|16.26|16.37|16.21|22
1732032390000|2024-11-19 16:06:30|||||||||1
1732032400000|2024-11-19 16:06:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|53
1732032410000|2024-11-19 16:06:50|||||||||4
1732032420000|2024-11-19 16:07:00|||||||||3
1732032430000|2024-11-19 16:07:10|||||||||5
1732032440000|2024-11-19 16:07:20|||||||||2
1732032450000|2024-11-19 16:07:30|||||||||30
1732032460000|2024-11-19 16:07:40|||||||||28
1732032470000|2024-11-19 16:07:50|||||||||2
1732032480000|2024-11-19 16:08:00|||||||||4
1732032490000|2024-11-19 16:08:10|||||||||5
1732032500000|2024-11-19 16:08:20|||||||||3
1732032510000|2024-11-19 16:08:30|||||||||2
1732032520000|2024-11-19 16:08:40|||||||||33
1732032530000|2024-11-19 16:08:50|||||||||5
1732032540000|2024-11-19 16:09:00|||||||||2
1732032550000|2024-11-19 16:09:10|||||||||3
1732032560000|2024-11-19 16:09:20|||||||||4
1732032570000|2024-11-19 16:09:30|||||||||5
1732032580000|2024-11-19 16:09:40|||||||||6
1732032590000|2024-11-19 16:09:50|||||||||12
1732032600000|2024-11-19 16:10:00|||||||||32
1732032610000|2024-11-19 16:10:10|||||||||36
1732032620000|2024-11-19 16:10:20|||||||||21
1732032630000|2024-11-19 16:10:30|||||||||5
1732032650000|2024-11-19 16:10:50|||||||||5
1732032660000|2024-11-19 16:11:00|||||||||2
1732032670000|2024-11-19 16:11:10|||||||||3
1732032680000|2024-11-19 16:11:20|||||||||2
1732032690000|2024-11-19 16:11:30|||||||||3
1732032700000|2024-11-19 16:11:40|||||||||1
1732032710000|2024-11-19 16:11:50|||||||||5
1732032720000|2024-11-19 16:12:00|||||||||3
1732032730000|2024-11-19 16:12:10|||||||||2
1732032740000|2024-11-19 16:12:20|||||||||9
1732032750000|2024-11-19 16:12:30|||||||||14
1732032760000|2024-11-19 16:12:40|||||||||4
1732032770000|2024-11-19 16:12:50|||||||||8
1732032780000|2024-11-19 16:13:00|||||||||45
1732032790000|2024-11-19 16:13:10|||||||||13
1732032800000|2024-11-19 16:13:20|||||||||17
1732032810000|2024-11-19 16:13:30|||||||||4
1732032820000|2024-11-19 16:13:40|||||||||3
1732032830000|2024-11-19 16:13:50|||||||||24
1732032840000|2024-11-19 16:14:00|||||||||7
1732032850000|2024-11-19 16:14:10|||||||||14
1732032860000|2024-11-19 16:14:20|||||||||35
1732032870000|2024-11-19 16:14:30|||||||||1
1732032880000|2024-11-19 16:14:40|||||||||3
1732032890000|2024-11-19 16:14:50|||||||||22
1732032900000|2024-11-19 16:15:00|||||||||17
1732032910000|2024-11-19 16:15:10|||||||||3
1732032920000|2024-11-19 16:15:20|||||||||9
1732032930000|2024-11-19 16:15:30|||||||||28
1732032940000|2024-11-19 16:15:40|||||||||1
1732032950000|2024-11-19 16:15:50|||||||||5
1732032960000|2024-11-19 16:16:00|||||||||1
1732032970000|2024-11-19 16:16:10|||||||||3
1732032980000|2024-11-19 16:16:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|315
1732032990000|2024-11-19 16:16:30|||||||||26
1732033000000|2024-11-19 16:16:40|||||||||1
1732033010000|2024-11-19 16:16:50|||||||||7
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|||||||||1
1732033040000|2024-11-19 16:17:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|54
1732033050000|2024-11-19 16:17:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|50
1732033060000|2024-11-19 16:17:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1732033070000|2024-11-19 16:17:50|||||||||3
1732033080000|2024-11-19 16:18:00|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|78
1732033090000|2024-11-19 16:18:10|||||||||5
1732033100000|2024-11-19 16:18:20|||||||||5
1732033110000|2024-11-19 16:18:30|||||||||40
1732033120000|2024-11-19 16:18:40|||||||||1
1732033130000|2024-11-19 16:18:50|||||||||3
1732033140000|2024-11-19 16:19:00|||||||||7
1732033150000|2024-11-19 16:19:10|||||||||13
1732033160000|2024-11-19 16:19:20|||||||||3
1732033170000|2024-11-19 16:19:30|||||||||107
1732033180000|2024-11-19 16:19:40|||||||||9
1732033190000|2024-11-19 16:19:50|||||||||2
1732033200000|2024-11-19 16:20:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|27
1732033210000|2024-11-19 16:20:10|||||||||7
1732033220000|2024-11-19 16:20:20|||||||||13
1732033240000|2024-11-19 16:20:40|||||||||1
1732033250000|2024-11-19 16:20:50|||||||||2
1732033260000|2024-11-19 16:21:00|||||||||8
1732033270000|2024-11-19 16:21:10|||||||||42
1732033280000|2024-11-19 16:21:20|||||||||5
1732033300000|2024-11-19 16:21:40|||||||||11
1732033310000|2024-11-19 16:21:50|||||||||13
1732033330000|2024-11-19 16:22:10|||||||||11
1732033340000|2024-11-19 16:22:20|||||||||5
1732033350000|2024-11-19 16:22:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1732033360000|2024-11-19 16:22:40|||||||||1
1732033370000|2024-11-19 16:22:50|||||||||1
1732033380000|2024-11-19 16:23:00|||||||||25
1732033390000|2024-11-19 16:23:10|||||||||4
1732033400000|2024-11-19 16:23:20|||||||||5
1732033410000|2024-11-19 16:23:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|21
1732033420000|2024-11-19 16:23:40|||||||||8
1732033430000|2024-11-19 16:23:50|||||||||1
1732033440000|2024-11-19 16:24:00|||||||||26
1732033450000|2024-11-19 16:24:10|||||||||2
1732033470000|2024-11-19 16:24:30|||||||||1
1732033480000|2024-11-19 16:24:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|119
1732033490000|2024-11-19 16:24:50|||||||||5
1732033500000|2024-11-19 16:25:00|||||||||2
1732033510000|2024-11-19 16:25:10|||||||||4
1732033530000|2024-11-19 16:25:30|||||||||1
1732033540000|2024-11-19 16:25:40|||||||||11
1732033560000|2024-11-19 16:26:00|||||||||16
1732033570000|2024-11-19 16:26:10|||||||||2
1732033580000|2024-11-19 16:26:20|||||||||1
1732033590000|2024-11-19 16:26:30|||||||||1
1732033600000|2024-11-19 16:26:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|120
1732033610000|2024-11-19 16:26:50|||||||||1
1732033620000|2024-11-19 16:27:00|||||||||10
1732033640000|2024-11-19 16:27:20|||||||||4
1732033650000|2024-11-19 16:27:30|||||||||1
1732033660000|2024-11-19 16:27:40|||||||||2
1732033670000|2024-11-19 16:27:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|180
1732033680000|2024-11-19 16:28:00|||||||||15
1732033690000|2024-11-19 16:28:10|||||||||6
1732033700000|2024-11-19 16:28:20|||||||||4
1732033710000|2024-11-19 16:28:30|||||||||1
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|||||||||26
1732033750000|2024-11-19 16:29:10|||||||||2
1732033760000|2024-11-19 16:29:20|||||||||24
1732033770000|2024-11-19 16:29:30|||||||||2
1732033790000|2024-11-19 16:29:50|||||||||4
1732033800000|2024-11-19 16:30:00|||||||||9
1732033810000|2024-11-19 16:30:10|||||||||5
1732033820000|2024-11-19 16:30:20|||||||||4
1732033830000|2024-11-19 16:30:30|||||||||9
1732033840000|2024-11-19 16:30:40|||||||||1
1732033850000|2024-11-19 16:30:50|||||||||8
1732033860000|2024-11-19 16:31:00|||||||||78
1732033870000|2024-11-19 16:31:10|||||||||13
1732033880000|2024-11-19 16:31:20|||||||||1
1732033890000|2024-11-19 16:31:30|||||||||3
1732033900000|2024-11-19 16:31:40|||||||||12
1732033910000|2024-11-19 16:31:50|||||||||11
1732033920000|2024-11-19 16:32:00|||||||||4
1732033930000|2024-11-19 16:32:10|||||||||2
1732033940000|2024-11-19 16:32:20|||||||||3
1732033950000|2024-11-19 16:32:30|||||||||69
1732033960000|2024-11-19 16:32:40|||||||||24
1732033970000|2024-11-19 16:32:50|||||||||1
1732033980000|2024-11-19 16:33:00|||||||||5
1732033990000|2024-11-19 16:33:10|||||||||16
1732034000000|2024-11-19 16:33:20|||||||||16
1732034010000|2024-11-19 16:33:30|||||||||7
1732034020000|2024-11-19 16:33:40|||||||||7
1732034030000|2024-11-19 16:33:50|||||||||14
1732034040000|2024-11-19 16:34:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|73
1732034050000|2024-11-19 16:34:10|||||||||4
1732034060000|2024-11-19 16:34:20|||||||||3
1732034070000|2024-11-19 16:34:30|||||||||9
1732034080000|2024-11-19 16:34:40|||||||||1
1732034090000|2024-11-19 16:34:50|||||||||10
1732034100000|2024-11-19 16:35:00|||||||||5
1732034120000|2024-11-19 16:35:20|||||||||14
1732034130000|2024-11-19 16:35:30|||||||||4
1732034140000|2024-11-19 16:35:40|||||||||29
1732034150000|2024-11-19 16:35:50|||||||||2
1732034160000|2024-11-19 16:36:00|||||||||2
1732034170000|2024-11-19 16:36:10|||||||||3
1732034180000|2024-11-19 16:36:20|||||||||6
1732034190000|2024-11-19 16:36:30|||||||||26
1732034200000|2024-11-19 16:36:40|||||||||8
1732034210000|2024-11-19 16:36:50|||||||||9
1732034220000|2024-11-19 16:37:00|||||||||1
1732034230000|2024-11-19 16:37:10|||||||||20
1732034240000|2024-11-19 16:37:20|||||||||19
1732034250000|2024-11-19 16:37:30|||||||||138
1732034260000|2024-11-19 16:37:40|||||||||11
1732034270000|2024-11-19 16:37:50|||||||||3
1732034280000|2024-11-19 16:38:00|||||||||4
1732034290000|2024-11-19 16:38:10|||||||||1
1732034300000|2024-11-19 16:38:20|||||||||8
1732034310000|2024-11-19 16:38:30|||||||||3
1732034320000|2024-11-19 16:38:40|||||||||4
1732034330000|2024-11-19 16:38:50|||||||||15
1732034340000|2024-11-19 16:39:00|||||||||3
1732034350000|2024-11-19 16:39:10|||||||||9
1732034360000|2024-11-19 16:39:20|||||||||4
1732034370000|2024-11-19 16:39:30|||||||||9
1732034380000|2024-11-19 16:39:40|||||||||4
1732034390000|2024-11-19 16:39:50|||||||||14
1732034400000|2024-11-19 16:40:00|||||||||17
1732034410000|2024-11-19 16:40:10|||||||||11
1732034420000|2024-11-19 16:40:20|||||||||2
1732034430000|2024-11-19 16:40:30|||||||||2
1732034440000|2024-11-19 16:40:40|||||||||6
1732034450000|2024-11-19 16:40:50|||||||||3
1732034460000|2024-11-19 16:41:00|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|27
1732034470000|2024-11-19 16:41:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|48
1732034480000|2024-11-19 16:41:20|||||||||21
1732034490000|2024-11-19 16:41:30|||||||||3
1732034500000|2024-11-19 16:41:40|||||||||2
1732034510000|2024-11-19 16:41:50|||||||||5
1732034520000|2024-11-19 16:42:00|||||||||6
1732034530000|2024-11-19 16:42:10|||||||||6
1732034540000|2024-11-19 16:42:20|||||||||4
1732034550000|2024-11-19 16:42:30|||||||||5
1732034560000|2024-11-19 16:42:40|||||||||3
1732034570000|2024-11-19 16:42:50|||||||||7
1732034580000|2024-11-19 16:43:00|||||||||1
1732034590000|2024-11-19 16:43:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|158
1732034600000|2024-11-19 16:43:20|||||||||3
1732034610000|2024-11-19 16:43:30|||||||||40
1732034620000|2024-11-19 16:43:40|||||||||4
1732034630000|2024-11-19 16:43:50|||||||||7
1732034640000|2024-11-19 16:44:00|||||||||30
1732034650000|2024-11-19 16:44:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|28
1732034660000|2024-11-19 16:44:20|||||||||4
1732034670000|2024-11-19 16:44:30|||||||||1
1732034680000|2024-11-19 16:44:40|||||||||3
1732034690000|2024-11-19 16:44:50|||||||||8
1732034700000|2024-11-19 16:45:00|||||||||4
1732034710000|2024-11-19 16:45:10|||||||||1
1732034720000|2024-11-19 16:45:20|||||||||4
1732034730000|2024-11-19 16:45:30|||||||||4
1732034740000|2024-11-19 16:45:40|||||||||3
1732034750000|2024-11-19 16:45:50|||||||||1
1732034760000|2024-11-19 16:46:00|||||||||3
1732034770000|2024-11-19 16:46:10|||||||||4
1732034780000|2024-11-19 16:46:20|||||||||3
1732034790000|2024-11-19 16:46:30|||||||||2
1732034800000|2024-11-19 16:46:40|||||||||6
1732034810000|2024-11-19 16:46:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|12
1732034820000|2024-11-19 16:47:00|||||||||17
1732034830000|2024-11-19 16:47:10|||||||||5
1732034840000|2024-11-19 16:47:20|||||||||15
1732034850000|2024-11-19 16:47:30|||||||||2
1732034860000|2024-11-19 16:47:40|||||||||2
1732034870000|2024-11-19 16:47:50|||||||||5
1732034880000|2024-11-19 16:48:00|||||||||21
1732034890000|2024-11-19 16:48:10|||||||||4
1732034900000|2024-11-19 16:48:20|||||||||2
1732034910000|2024-11-19 16:48:30|||||||||3
1732034920000|2024-11-19 16:48:40|||||||||1
1732034930000|2024-11-19 16:48:50|||||||||14
1732034940000|2024-11-19 16:49:00|||||||||5
1732034950000|2024-11-19 16:49:10|||||||||2
1732034960000|2024-11-19 16:49:20|||||||||13
1732034970000|2024-11-19 16:49:30|||||||||7
1732034980000|2024-11-19 16:49:40|||||||||2
1732034990000|2024-11-19 16:49:50|||||||||16
1732035000000|2024-11-19 16:50:00|||||||||18
1732035010000|2024-11-19 16:50:10|||||||||6
1732035020000|2024-11-19 16:50:20|16.32|16.16|16.32|16.16|16.32|16.16|16.27|16.11|65
1732035030000|2024-11-19 16:50:30|||||||||7
1732035050000|2024-11-19 16:50:50|||||||||6
1732035060000|2024-11-19 16:51:00|||||||||10
1732035080000|2024-11-19 16:51:20|||||||||5
1732035090000|2024-11-19 16:51:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1732035100000|2024-11-19 16:51:40|||||||||2
1732035110000|2024-11-19 16:51:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|57
1732035120000|2024-11-19 16:52:00|||||||||4
1732035130000|2024-11-19 16:52:10|||||||||6
1732035140000|2024-11-19 16:52:20|||||||||1
1732035150000|2024-11-19 16:52:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|11
1732035160000|2024-11-19 16:52:40|||||||||2
1732035170000|2024-11-19 16:52:50|||||||||1
1732035180000|2024-11-19 16:53:00|||||||||19
1732035190000|2024-11-19 16:53:10|||||||||5
1732035200000|2024-11-19 16:53:20|||||||||9
1732035210000|2024-11-19 16:53:30|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|30
1732035220000|2024-11-19 16:53:40|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|14
1732035230000|2024-11-19 16:53:50|||||||||8
1732035240000|2024-11-19 16:54:00|||||||||3
1732035260000|2024-11-19 16:54:20|||||||||1
1732035270000|2024-11-19 16:54:30|||||||||1
1732035280000|2024-11-19 16:54:40|||||||||7
1732035290000|2024-11-19 16:54:50|||||||||7
1732035300000|2024-11-19 16:55:00|||||||||3
1732035310000|2024-11-19 16:55:10|||||||||8
1732035320000|2024-11-19 16:55:20|||||||||5
1732035330000|2024-11-19 16:55:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|24
1732035340000|2024-11-19 16:55:40|||||||||2
1732035350000|2024-11-19 16:55:50|||||||||3
1732035360000|2024-11-19 16:56:00|||||||||10
1732035370000|2024-11-19 16:56:10|||||||||4
1732035380000|2024-11-19 16:56:20|||||||||3
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|||||||||16
1732035410000|2024-11-19 16:56:50|||||||||2
1732035420000|2024-11-19 16:57:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|12
1732035430000|2024-11-19 16:57:10|16.25|16.09|16.27|16.11|16.27|16.11|16.22|16.06|24
1732035440000|2024-11-19 16:57:20|||||||||9
1732035460000|2024-11-19 16:57:40|||||||||2
1732035470000|2024-11-19 16:57:50|||||||||5
1732035480000|2024-11-19 16:58:00|||||||||2
1732035490000|2024-11-19 16:58:10|||||||||1
1732035500000|2024-11-19 16:58:20|||||||||2
1732035510000|2024-11-19 16:58:30|||||||||26
1732035520000|2024-11-19 16:58:40|||||||||8
1732035530000|2024-11-19 16:58:50|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|8
1732035540000|2024-11-19 16:59:00|||||||||5
1732035550000|2024-11-19 16:59:10|||||||||13
1732035560000|2024-11-19 16:59:20|||||||||3
1732035570000|2024-11-19 16:59:30|||||||||2
1732035580000|2024-11-19 16:59:40|||||||||16
1732035590000|2024-11-19 16:59:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|63
1732035600000|2024-11-19 17:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|20
1732035610000|2024-11-19 17:00:10|||||||||5
1732035620000|2024-11-19 17:00:20|||||||||2
1732035630000|2024-11-19 17:00:30|||||||||9
1732035640000|2024-11-19 17:00:40|||||||||7
1732035650000|2024-11-19 17:00:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|69
1732035670000|2024-11-19 17:01:10|||||||||3
1732035690000|2024-11-19 17:01:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|202
1732035700000|2024-11-19 17:01:40|||||||||2
1732035710000|2024-11-19 17:01:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|9
1732035720000|2024-11-19 17:02:00|||||||||5
1732035730000|2024-11-19 17:02:10|||||||||8
1732035740000|2024-11-19 17:02:20|||||||||1
1732035750000|2024-11-19 17:02:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|7
1732035760000|2024-11-19 17:02:40|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|60
1732035790000|2024-11-19 17:03:10|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|9
1732035800000|2024-11-19 17:03:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732035810000|2024-11-19 17:03:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1732035820000|2024-11-19 17:03:40|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|12
1732035830000|2024-11-19 17:03:50|16.3|16.14|16.27|16.11|16.32|16.16|16.27|16.11|25
1732035840000|2024-11-19 17:04:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|8
1732035850000|2024-11-19 17:04:10|||||||||10
1732035870000|2024-11-19 17:04:30|||||||||2
1732035880000|2024-11-19 17:04:40|||||||||2
1732035890000|2024-11-19 17:04:50|||||||||1
1732035900000|2024-11-19 17:05:00|||||||||3
1732035910000|2024-11-19 17:05:10|||||||||14
1732035920000|2024-11-19 17:05:20|||||||||1
1732035930000|2024-11-19 17:05:30|||||||||13
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1732035960000|2024-11-19 17:06:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|26
1732035970000|2024-11-19 17:06:10|||||||||33
1732035980000|2024-11-19 17:06:20|||||||||34
1732036000000|2024-11-19 17:06:40|||||||||7
1732036010000|2024-11-19 17:06:50|||||||||3
1732036030000|2024-11-19 17:07:10|||||||||9
1732036040000|2024-11-19 17:07:20|||||||||4
1732036050000|2024-11-19 17:07:30|||||||||9
1732036070000|2024-11-19 17:07:50|||||||||1
1732036080000|2024-11-19 17:08:00|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|4
1732036090000|2024-11-19 17:08:10|||||||||2
1732036110000|2024-11-19 17:08:30|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|71
1732036130000|2024-11-19 17:08:50|||||||||4
1732036140000|2024-11-19 17:09:00|||||||||9
1732036160000|2024-11-19 17:09:20|||||||||1
1732036170000|2024-11-19 17:09:30|||||||||13
1732036190000|2024-11-19 17:09:50|||||||||1
1732036200000|2024-11-19 17:10:00|||||||||1
1732036210000|2024-11-19 17:10:10|||||||||14
1732036230000|2024-11-19 17:10:30|||||||||4
1732036240000|2024-11-19 17:10:40|||||||||1
1732036250000|2024-11-19 17:10:50|||||||||4
1732036260000|2024-11-19 17:11:00|||||||||3
1732036270000|2024-11-19 17:11:10|||||||||1
1732036280000|2024-11-19 17:11:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|66
1732036300000|2024-11-19 17:11:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1732036310000|2024-11-19 17:11:50|||||||||12
1732036320000|2024-11-19 17:12:00|||||||||2
1732036340000|2024-11-19 17:12:20|||||||||3
1732036350000|2024-11-19 17:12:30|||||||||1
1732036360000|2024-11-19 17:12:40|||||||||1
1732036370000|2024-11-19 17:12:50|||||||||16
1732036380000|2024-11-19 17:13:00|||||||||1
1732036390000|2024-11-19 17:13:10|||||||||2
1732036400000|2024-11-19 17:13:20|||||||||6
1732036410000|2024-11-19 17:13:30|||||||||3
1732036420000|2024-11-19 17:13:40|||||||||1
1732036430000|2024-11-19 17:13:50|||||||||2
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|||||||||5
1732036460000|2024-11-19 17:14:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732036470000|2024-11-19 17:14:30|||||||||2
1732036480000|2024-11-19 17:14:40|||||||||3
1732036490000|2024-11-19 17:14:50|||||||||7
1732036500000|2024-11-19 17:15:00|||||||||8
1732036510000|2024-11-19 17:15:10|||||||||10
1732036520000|2024-11-19 17:15:20|||||||||3
1732036530000|2024-11-19 17:15:30|||||||||1
1732036540000|2024-11-19 17:15:40|||||||||10
1732036550000|2024-11-19 17:15:50|||||||||3
1732036560000|2024-11-19 17:16:00|||||||||2
1732036570000|2024-11-19 17:16:10|||||||||5
1732036580000|2024-11-19 17:16:20|||||||||7
1732036590000|2024-11-19 17:16:30|||||||||4
1732036600000|2024-11-19 17:16:40|||||||||6
1732036610000|2024-11-19 17:16:50|||||||||23
1732036620000|2024-11-19 17:17:00|||||||||6
1732036630000|2024-11-19 17:17:10|||||||||5
1732036640000|2024-11-19 17:17:20|||||||||2
1732036650000|2024-11-19 17:17:30|||||||||32
1732036660000|2024-11-19 17:17:40|||||||||2
1732036670000|2024-11-19 17:17:50|||||||||3
1732036680000|2024-11-19 17:18:00|||||||||6
1732036690000|2024-11-19 17:18:10|||||||||10
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|15
1732036720000|2024-11-19 17:18:40|||||||||2
1732036730000|2024-11-19 17:18:50|||||||||5
1732036740000|2024-11-19 17:19:00|||||||||4
1732036750000|2024-11-19 17:19:10|||||||||14
1732036760000|2024-11-19 17:19:20|||||||||1
1732036770000|2024-11-19 17:19:30|||||||||1
1732036780000|2024-11-19 17:19:40|||||||||3
1732036790000|2024-11-19 17:19:50|||||||||23
1732036800000|2024-11-19 17:20:00|||||||||4
1732036810000|2024-11-19 17:20:10|||||||||10
1732036820000|2024-11-19 17:20:20|||||||||4
1732036830000|2024-11-19 17:20:30|||||||||2
1732036840000|2024-11-19 17:20:40|||||||||1
1732036850000|2024-11-19 17:20:50|||||||||5
1732036860000|2024-11-19 17:21:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|34
1732036870000|2024-11-19 17:21:10|||||||||34
1732036880000|2024-11-19 17:21:20|||||||||55
1732036890000|2024-11-19 17:21:30|||||||||2
1732036900000|2024-11-19 17:21:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|110
1732036910000|2024-11-19 17:21:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|166
1732036920000|2024-11-19 17:22:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|14
1732036930000|2024-11-19 17:22:10|||||||||1
1732036940000|2024-11-19 17:22:20|||||||||1
1732036950000|2024-11-19 17:22:30|||||||||2
1732036960000|2024-11-19 17:22:40|||||||||31
1732036970000|2024-11-19 17:22:50|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|140
1732036980000|2024-11-19 17:23:00|||||||||24
1732036990000|2024-11-19 17:23:10|||||||||12
1732037000000|2024-11-19 17:23:20|||||||||1
1732037010000|2024-11-19 17:23:30|||||||||1
1732037020000|2024-11-19 17:23:40|||||||||13
1732037030000|2024-11-19 17:23:50|||||||||14
1732037040000|2024-11-19 17:24:00|16.35|16.19|16.37|16.21|16.37|16.21|16.32|16.16|29
1732037050000|2024-11-19 17:24:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1732037060000|2024-11-19 17:24:20|||||||||15
1732037070000|2024-11-19 17:24:30|||||||||2
1732037080000|2024-11-19 17:24:40|||||||||4
1732037090000|2024-11-19 17:24:50|||||||||3
1732037100000|2024-11-19 17:25:00|||||||||6
1732037120000|2024-11-19 17:25:20|||||||||5
1732037130000|2024-11-19 17:25:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|59
1732037140000|2024-11-19 17:25:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|12
1732037150000|2024-11-19 17:25:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|7
1732037170000|2024-11-19 17:26:10|||||||||5
1732037180000|2024-11-19 17:26:20|||||||||4
1732037190000|2024-11-19 17:26:30|||||||||8
1732037200000|2024-11-19 17:26:40|||||||||2
1732037210000|2024-11-19 17:26:50|||||||||4
1732037220000|2024-11-19 17:27:00|||||||||4
1732037230000|2024-11-19 17:27:10|||||||||3
1732037240000|2024-11-19 17:27:20|||||||||1
1732037250000|2024-11-19 17:27:30|||||||||5
1732037260000|2024-11-19 17:27:40|||||||||2
1732037270000|2024-11-19 17:27:50|||||||||6
1732037280000|2024-11-19 17:28:00|||||||||4
1732037290000|2024-11-19 17:28:10|||||||||21
1732037300000|2024-11-19 17:28:20|||||||||4
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|||||||||6
1732037330000|2024-11-19 17:28:50|||||||||4
1732037340000|2024-11-19 17:29:00|||||||||23
1732037350000|2024-11-19 17:29:10|||||||||36
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|21
1732037380000|2024-11-19 17:29:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1732037390000|2024-11-19 17:29:50|||||||||4
1732037400000|2024-11-19 17:30:00|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|2
1732037410000|2024-11-19 17:30:10|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|12
1732037420000|2024-11-19 17:30:20|||||||||1
1732037430000|2024-11-19 17:30:30|||||||||1
1732037440000|2024-11-19 17:30:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|27
1732037450000|2024-11-19 17:30:50|||||||||52
1732037480000|2024-11-19 17:31:20|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|23
1732037490000|2024-11-19 17:31:30|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|12
1732037500000|2024-11-19 17:31:40|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|1
1732037510000|2024-11-19 17:31:50|||||||||4
1732037520000|2024-11-19 17:32:00|||||||||1
1732037530000|2024-11-19 17:32:10|||||||||2
1732037540000|2024-11-19 17:32:20|||||||||3
1732037560000|2024-11-19 17:32:40|||||||||1
1732037570000|2024-11-19 17:32:50|||||||||17
1732037580000|2024-11-19 17:33:00|||||||||9
1732037590000|2024-11-19 17:33:10|||||||||2
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|||||||||20
1732037630000|2024-11-19 17:33:50|||||||||17
1732037640000|2024-11-19 17:34:00|||||||||1
1732037650000|2024-11-19 17:34:10|||||||||18
1732037670000|2024-11-19 17:34:30|||||||||1
1732037680000|2024-11-19 17:34:40|||||||||1
1732037690000|2024-11-19 17:34:50|||||||||7
1732037700000|2024-11-19 17:35:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|113
1732037710000|2024-11-19 17:35:10|||||||||5
1732037730000|2024-11-19 17:35:30|||||||||2
1732037750000|2024-11-19 17:35:50|||||||||13
1732037760000|2024-11-19 17:36:00|||||||||1
1732037770000|2024-11-19 17:36:10|||||||||11
1732037780000|2024-11-19 17:36:20|||||||||9
1732037790000|2024-11-19 17:36:30|||||||||6
1732037800000|2024-11-19 17:36:40|||||||||2
1732037810000|2024-11-19 17:36:50|||||||||53
1732037820000|2024-11-19 17:37:00|||||||||22
1732037840000|2024-11-19 17:37:20|||||||||2
1732037850000|2024-11-19 17:37:30|||||||||7
1732037860000|2024-11-19 17:37:40|||||||||2
1732037870000|2024-11-19 17:37:50|||||||||2
1732037880000|2024-11-19 17:38:00|||||||||7
1732037890000|2024-11-19 17:38:10|||||||||4
1732037900000|2024-11-19 17:38:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|33
1732037910000|2024-11-19 17:38:30|||||||||2
1732037920000|2024-11-19 17:38:40|||||||||8
1732037930000|2024-11-19 17:38:50|||||||||6
1732037940000|2024-11-19 17:39:00|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|24
1732037950000|2024-11-19 17:39:10|||||||||5
1732037960000|2024-11-19 17:39:20|||||||||1
1732037970000|2024-11-19 17:39:30|||||||||7
1732037980000|2024-11-19 17:39:40|||||||||2
1732037990000|2024-11-19 17:39:50|||||||||2
1732038000000|2024-11-19 17:40:00|||||||||1
1732038010000|2024-11-19 17:40:10|||||||||2
1732038020000|2024-11-19 17:40:20|||||||||31
1732038030000|2024-11-19 17:40:30|||||||||44
1732038040000|2024-11-19 17:40:40|||||||||5
1732038050000|2024-11-19 17:40:50|||||||||2
1732038060000|2024-11-19 17:41:00|||||||||2
1732038080000|2024-11-19 17:41:20|||||||||28
1732038090000|2024-11-19 17:41:30|||||||||27
1732038100000|2024-11-19 17:41:40|||||||||2
1732038110000|2024-11-19 17:41:50|||||||||3
1732038120000|2024-11-19 17:42:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|28
1732038130000|2024-11-19 17:42:10|||||||||1
1732038140000|2024-11-19 17:42:20|||||||||1
1732038150000|2024-11-19 17:42:30|||||||||7
1732038160000|2024-11-19 17:42:40|||||||||51
1732038170000|2024-11-19 17:42:50|||||||||1
1732038180000|2024-11-19 17:43:00|||||||||2
1732038190000|2024-11-19 17:43:10|||||||||1
1732038200000|2024-11-19 17:43:20|||||||||22
1732038210000|2024-11-19 17:43:30|||||||||2
1732038220000|2024-11-19 17:43:40|||||||||5
1732038230000|2024-11-19 17:43:50|||||||||1
1732038240000|2024-11-19 17:44:00|||||||||2
1732038260000|2024-11-19 17:44:20|||||||||2
1732038270000|2024-11-19 17:44:30|||||||||1
1732038280000|2024-11-19 17:44:40|||||||||5
1732038290000|2024-11-19 17:44:50|||||||||5
1732038300000|2024-11-19 17:45:00|||||||||3
1732038310000|2024-11-19 17:45:10|||||||||11
1732038320000|2024-11-19 17:45:20|||||||||18
1732038330000|2024-11-19 17:45:30|||||||||1
1732038350000|2024-11-19 17:45:50|||||||||1
1732038360000|2024-11-19 17:46:00|||||||||1
1732038370000|2024-11-19 17:46:10|||||||||1
1732038380000|2024-11-19 17:46:20|||||||||8
1732038390000|2024-11-19 17:46:30|||||||||2
1732038410000|2024-11-19 17:46:50|||||||||2
1732038420000|2024-11-19 17:47:00|||||||||12
1732038430000|2024-11-19 17:47:10|||||||||9
1732038440000|2024-11-19 17:47:20|||||||||1
1732038450000|2024-11-19 17:47:30|||||||||2
1732038460000|2024-11-19 17:47:40|||||||||1
1732038470000|2024-11-19 17:47:50|||||||||3
1732038480000|2024-11-19 17:48:00|||||||||4
1732038490000|2024-11-19 17:48:10|||||||||2
1732038510000|2024-11-19 17:48:30|||||||||35
1732038520000|2024-11-19 17:48:40|||||||||2
1732038540000|2024-11-19 17:49:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|16
1732038550000|2024-11-19 17:49:10|||||||||5
1732038560000|2024-11-19 17:49:20|||||||||18
1732038570000|2024-11-19 17:49:30|||||||||9
1732038580000|2024-11-19 17:49:40|||||||||1
1732038590000|2024-11-19 17:49:50|||||||||1
1732038600000|2024-11-19 17:50:00|||||||||4
1732038620000|2024-11-19 17:50:20|||||||||2
1732038630000|2024-11-19 17:50:30|||||||||1
1732038640000|2024-11-19 17:50:40|||||||||6
1732038650000|2024-11-19 17:50:50|||||||||2
1732038660000|2024-11-19 17:51:00|||||||||1
1732038670000|2024-11-19 17:51:10|||||||||1
1732038680000|2024-11-19 17:51:20|||||||||3
1732038690000|2024-11-19 17:51:30|||||||||2
1732038700000|2024-11-19 17:51:40|||||||||2
1732038710000|2024-11-19 17:51:50|||||||||12
1732038720000|2024-11-19 17:52:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|45
1732038740000|2024-11-19 17:52:20|||||||||1
1732038750000|2024-11-19 17:52:30|||||||||2
1732038770000|2024-11-19 17:52:50|||||||||2
1732038780000|2024-11-19 17:53:00|||||||||5
1732038790000|2024-11-19 17:53:10|||||||||31
1732038800000|2024-11-19 17:53:20|||||||||2
1732038810000|2024-11-19 17:53:30|||||||||5
1732038820000|2024-11-19 17:53:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|82
1732038840000|2024-11-19 17:54:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|37
1732038860000|2024-11-19 17:54:20|||||||||4
1732038870000|2024-11-19 17:54:30|||||||||2
1732038880000|2024-11-19 17:54:40|||||||||5
1732038890000|2024-11-19 17:54:50|||||||||6
1732038900000|2024-11-19 17:55:00|||||||||1
1732038910000|2024-11-19 17:55:10|||||||||2
1732038920000|2024-11-19 17:55:20|||||||||25
1732038940000|2024-11-19 17:55:40|||||||||6
1732038960000|2024-11-19 17:56:00|||||||||10
1732038970000|2024-11-19 17:56:10|||||||||3
1732038990000|2024-11-19 17:56:30|||||||||4
1732039000000|2024-11-19 17:56:40|||||||||2
1732039020000|2024-11-19 17:57:00|||||||||1
1732039030000|2024-11-19 17:57:10|||||||||1
1732039040000|2024-11-19 17:57:20|||||||||1
1732039060000|2024-11-19 17:57:40|||||||||3
1732039070000|2024-11-19 17:57:50|||||||||15
1732039080000|2024-11-19 17:58:00|||||||||33
1732039090000|2024-11-19 17:58:10|||||||||27
1732039100000|2024-11-19 17:58:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|40
1732039110000|2024-11-19 17:58:30|||||||||1
1732039120000|2024-11-19 17:58:40|||||||||1
1732039130000|2024-11-19 17:58:50|||||||||3
1732039150000|2024-11-19 17:59:10|||||||||2
1732039160000|2024-11-19 17:59:20|||||||||7
1732039180000|2024-11-19 17:59:40|||||||||15
1732039190000|2024-11-19 17:59:50|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|71
1732039200000|2024-11-19 18:00:00|||||||||1
1732039220000|2024-11-19 18:00:20|||||||||1
1732039230000|2024-11-19 18:00:30|||||||||1
1732039240000|2024-11-19 18:00:40|||||||||13
1732039250000|2024-11-19 18:00:50|||||||||7
1732039260000|2024-11-19 18:01:00|||||||||5
1732039270000|2024-11-19 18:01:10|||||||||32
1732039280000|2024-11-19 18:01:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|51
1732039300000|2024-11-19 18:01:40|||||||||5
1732039310000|2024-11-19 18:01:50|16.35|16.19|16.35|16.19|16.35|16.19|16.32|16.16|32
1732039320000|2024-11-19 18:02:00|16.32|16.16|16.32|16.16|16.35|16.19|16.32|16.16|9
1732039330000|2024-11-19 18:02:10|||||||||8
1732039340000|2024-11-19 18:02:20|||||||||1
1732039350000|2024-11-19 18:02:30|||||||||6
1732039360000|2024-11-19 18:02:40|||||||||1
1732039370000|2024-11-19 18:02:50|||||||||2
1732039400000|2024-11-19 18:03:20|||||||||1
1732039410000|2024-11-19 18:03:30|||||||||3
1732039420000|2024-11-19 18:03:40|||||||||12
1732039440000|2024-11-19 18:04:00|||||||||1
1732039450000|2024-11-19 18:04:10|||||||||16
1732039460000|2024-11-19 18:04:20|||||||||1
1732039470000|2024-11-19 18:04:30|||||||||1
1732039490000|2024-11-19 18:04:50|||||||||2
1732039510000|2024-11-19 18:05:10|||||||||1
1732039520000|2024-11-19 18:05:20|||||||||4
1732039540000|2024-11-19 18:05:40|||||||||1
1732039570000|2024-11-19 18:06:10|||||||||2
1732039580000|2024-11-19 18:06:20|||||||||3
1732039590000|2024-11-19 18:06:30|||||||||9
1732039600000|2024-11-19 18:06:40|||||||||9
1732039620000|2024-11-19 18:07:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|74
1732039640000|2024-11-19 18:07:20|||||||||45
1732039650000|2024-11-19 18:07:30|||||||||36
1732039660000|2024-11-19 18:07:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|55
1732039670000|2024-11-19 18:07:50|||||||||20
1732039680000|2024-11-19 18:08:00|||||||||3
1732039700000|2024-11-19 18:08:20|||||||||2
1732039710000|2024-11-19 18:08:30|||||||||24
1732039720000|2024-11-19 18:08:40|||||||||1
1732039730000|2024-11-19 18:08:50|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|30
1732039740000|2024-11-19 18:09:00|16.27|16.11|16.27|16.11|16.27|16.11|16.23|16.07|33
1732039760000|2024-11-19 18:09:20|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|25
1732039770000|2024-11-19 18:09:30|||||||||13
1732039780000|2024-11-19 18:09:40|||||||||1
1732039800000|2024-11-19 18:10:00|||||||||1
1732039810000|2024-11-19 18:10:10|||||||||7
1732039830000|2024-11-19 18:10:30|||||||||2
1732039840000|2024-11-19 18:10:40|||||||||9
1732039850000|2024-11-19 18:10:50|||||||||1
1732039870000|2024-11-19 18:11:10|||||||||2
1732039890000|2024-11-19 18:11:30|||||||||1
1732039900000|2024-11-19 18:11:40|||||||||2
1732039910000|2024-11-19 18:11:50|||||||||7
1732039920000|2024-11-19 18:12:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|86
1732039930000|2024-11-19 18:12:10|||||||||26
1732039940000|2024-11-19 18:12:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1732039950000|2024-11-19 18:12:30|||||||||3
1732039960000|2024-11-19 18:12:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1732039970000|2024-11-19 18:12:50|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|14
1732039980000|2024-11-19 18:13:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|6
1732040010000|2024-11-19 18:13:30|16.27|16.11|16.25|16.09|16.27|16.11|16.25|16.09|28
1732040020000|2024-11-19 18:13:40|16.23|16.07|16.23|16.07|16.27|16.11|16.23|16.07|3
1732040030000|2024-11-19 18:13:50|||||||||3
1732040040000|2024-11-19 18:14:00|16.25|16.09|16.27|16.11|16.27|16.11|16.23|16.07|19
1732040060000|2024-11-19 18:14:20|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|6
1732040080000|2024-11-19 18:14:40|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|2
1732040090000|2024-11-19 18:14:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1732040100000|2024-11-19 18:15:00|||||||||8
1732040110000|2024-11-19 18:15:10|||||||||5
1732040120000|2024-11-19 18:15:20|||||||||6
1732040140000|2024-11-19 18:15:40|||||||||3
1732040150000|2024-11-19 18:15:50|||||||||2
1732040160000|2024-11-19 18:16:00|||||||||7
1732040170000|2024-11-19 18:16:10|||||||||2
1732040180000|2024-11-19 18:16:20|||||||||4
1732040190000|2024-11-19 18:16:30|||||||||2
1732040200000|2024-11-19 18:16:40|||||||||1
1732040210000|2024-11-19 18:16:50|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|5
1732040220000|2024-11-19 18:17:00|||||||||11
1732040240000|2024-11-19 18:17:20|||||||||3
1732040250000|2024-11-19 18:17:30|||||||||2
1732040260000|2024-11-19 18:17:40|||||||||1
1732040280000|2024-11-19 18:18:00|||||||||6
1732040290000|2024-11-19 18:18:10|||||||||1
1732040300000|2024-11-19 18:18:20|||||||||27
1732040310000|2024-11-19 18:18:30|||||||||8
1732040320000|2024-11-19 18:18:40|||||||||4
1732040330000|2024-11-19 18:18:50|||||||||4
1732040340000|2024-11-19 18:19:00|||||||||8
1732040350000|2024-11-19 18:19:10|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|27
1732040360000|2024-11-19 18:19:20|||||||||6
1732040370000|2024-11-19 18:19:30|||||||||12
1732040390000|2024-11-19 18:19:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|80
1732040400000|2024-11-19 18:20:00|||||||||24
1732040410000|2024-11-19 18:20:10|||||||||4
1732040420000|2024-11-19 18:20:20|||||||||2
1732040430000|2024-11-19 18:20:30|||||||||3
1732040440000|2024-11-19 18:20:40|||||||||2
1732040450000|2024-11-19 18:20:50|||||||||9
1732040460000|2024-11-19 18:21:00|||||||||3
1732040470000|2024-11-19 18:21:10|||||||||1
1732040480000|2024-11-19 18:21:20|||||||||6
1732040490000|2024-11-19 18:21:30|||||||||2
1732040500000|2024-11-19 18:21:40|||||||||5
1732040510000|2024-11-19 18:21:50|||||||||9
1732040530000|2024-11-19 18:22:10|||||||||2
1732040540000|2024-11-19 18:22:20|||||||||6
1732040550000|2024-11-19 18:22:30|||||||||12
1732040560000|2024-11-19 18:22:40|||||||||28
1732040570000|2024-11-19 18:22:50|||||||||2
1732040580000|2024-11-19 18:23:00|||||||||40
1732040590000|2024-11-19 18:23:10|||||||||2
1732040610000|2024-11-19 18:23:30|||||||||3
1732040630000|2024-11-19 18:23:50|||||||||5
1732040640000|2024-11-19 18:24:00|||||||||3
1732040650000|2024-11-19 18:24:10|||||||||3
1732040660000|2024-11-19 18:24:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|4
1732040680000|2024-11-19 18:24:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1732040690000|2024-11-19 18:24:50|||||||||5
1732040710000|2024-11-19 18:25:10|||||||||11
1732040720000|2024-11-19 18:25:20|||||||||2
1732040730000|2024-11-19 18:25:30|||||||||5
1732040740000|2024-11-19 18:25:40|||||||||16
1732040750000|2024-11-19 18:25:50|||||||||2
1732040760000|2024-11-19 18:26:00|||||||||5
1732040770000|2024-11-19 18:26:10|||||||||4
1732040780000|2024-11-19 18:26:20|||||||||1
1732040790000|2024-11-19 18:26:30|||||||||3
1732040800000|2024-11-19 18:26:40|||||||||10
1732040810000|2024-11-19 18:26:50|||||||||3
1732040820000|2024-11-19 18:27:00|||||||||1
1732040830000|2024-11-19 18:27:10|||||||||1
1732040840000|2024-11-19 18:27:20|||||||||27
1732040850000|2024-11-19 18:27:30|||||||||2
1732040860000|2024-11-19 18:27:40|||||||||2
1732040870000|2024-11-19 18:27:50|||||||||2
1732040880000|2024-11-19 18:28:00|||||||||20
1732040900000|2024-11-19 18:28:20|||||||||3
1732040910000|2024-11-19 18:28:30|||||||||5
1732040920000|2024-11-19 18:28:40|||||||||8
1732040930000|2024-11-19 18:28:50|||||||||2
1732040940000|2024-11-19 18:29:00|||||||||1
1732040950000|2024-11-19 18:29:10|||||||||6
1732040960000|2024-11-19 18:29:20|||||||||3
1732040970000|2024-11-19 18:29:30|||||||||9
1732040980000|2024-11-19 18:29:40|||||||||7
1732040990000|2024-11-19 18:29:50|||||||||3
1732041000000|2024-11-19 18:30:00|||||||||3
1732041010000|2024-11-19 18:30:10|||||||||3
1732041020000|2024-11-19 18:30:20|||||||||1
1732041030000|2024-11-19 18:30:30|||||||||2
1732041050000|2024-11-19 18:30:50|||||||||8
1732041070000|2024-11-19 18:31:10|||||||||36
1732041080000|2024-11-19 18:31:20|||||||||11
1732041090000|2024-11-19 18:31:30|||||||||3
1732041100000|2024-11-19 18:31:40|||||||||1
1732041110000|2024-11-19 18:31:50|||||||||2
1732041120000|2024-11-19 18:32:00|||||||||41
1732041130000|2024-11-19 18:32:10|||||||||2
1732041140000|2024-11-19 18:32:20|||||||||1
1732041150000|2024-11-19 18:32:30|||||||||4
1732041160000|2024-11-19 18:32:40|||||||||3
1732041170000|2024-11-19 18:32:50|||||||||3
1732041180000|2024-11-19 18:33:00|||||||||8
1732041190000|2024-11-19 18:33:10|||||||||1
1732041200000|2024-11-19 18:33:20|||||||||3
1732041220000|2024-11-19 18:33:40|||||||||8
1732041230000|2024-11-19 18:33:50|||||||||2
1732041240000|2024-11-19 18:34:00|||||||||2
1732041250000|2024-11-19 18:34:10|||||||||1
1732041260000|2024-11-19 18:34:20|||||||||6
1732041270000|2024-11-19 18:34:30|||||||||3
1732041280000|2024-11-19 18:34:40|||||||||29
1732041290000|2024-11-19 18:34:50|||||||||4
1732041300000|2024-11-19 18:35:00|||||||||2
1732041310000|2024-11-19 18:35:10|||||||||1
1732041320000|2024-11-19 18:35:20|||||||||17
1732041330000|2024-11-19 18:35:30|||||||||1
1732041340000|2024-11-19 18:35:40|||||||||25
1732041350000|2024-11-19 18:35:50|||||||||2
1732041360000|2024-11-19 18:36:00|||||||||6
1732041370000|2024-11-19 18:36:10|||||||||5
1732041380000|2024-11-19 18:36:20|||||||||5
1732041390000|2024-11-19 18:36:30|||||||||3
1732041400000|2024-11-19 18:36:40|||||||||3
1732041410000|2024-11-19 18:36:50|||||||||6
1732041420000|2024-11-19 18:37:00|||||||||3
1732041430000|2024-11-19 18:37:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|35
1732041440000|2024-11-19 18:37:20|||||||||4
1732041450000|2024-11-19 18:37:30|||||||||1
1732041460000|2024-11-19 18:37:40|||||||||4
1732041480000|2024-11-19 18:38:00|||||||||13
1732041490000|2024-11-19 18:38:10|||||||||4
1732041500000|2024-11-19 18:38:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|8
1732041510000|2024-11-19 18:38:30|||||||||7
1732041530000|2024-11-19 18:38:50|||||||||17
1732041540000|2024-11-19 18:39:00|||||||||12
1732041550000|2024-11-19 18:39:10|16.18|16.02|16.18|16.02|16.22|16.06|16.18|16.02|171
1732041560000|2024-11-19 18:39:20|16.2|16.04|16.18|16.02|16.22|16.06|16.18|16.02|53
1732041570000|2024-11-19 18:39:30|||||||||13
1732041580000|2024-11-19 18:39:40|||||||||6
1732041590000|2024-11-19 18:39:50|||||||||2
1732041600000|2024-11-19 18:40:00|||||||||1
1732041610000|2024-11-19 18:40:10|||||||||1
1732041620000|2024-11-19 18:40:20|||||||||1
1732041630000|2024-11-19 18:40:30|||||||||4
1732041640000|2024-11-19 18:40:40|||||||||17
1732041650000|2024-11-19 18:40:50|||||||||1
1732041660000|2024-11-19 18:41:00|||||||||4
1732041670000|2024-11-19 18:41:10|||||||||3
1732041680000|2024-11-19 18:41:20|||||||||2
1732041690000|2024-11-19 18:41:30|||||||||5
1732041700000|2024-11-19 18:41:40|||||||||1
1732041710000|2024-11-19 18:41:50|||||||||11
1732041720000|2024-11-19 18:42:00|||||||||10
1732041730000|2024-11-19 18:42:10|||||||||5
1732041750000|2024-11-19 18:42:30|||||||||1
1732041760000|2024-11-19 18:42:40|||||||||10
1732041770000|2024-11-19 18:42:50|||||||||3
1732041780000|2024-11-19 18:43:00|||||||||9
1732041790000|2024-11-19 18:43:10|||||||||2
1732041800000|2024-11-19 18:43:20|||||||||5
1732041810000|2024-11-19 18:43:30|||||||||1
1732041830000|2024-11-19 18:43:50|||||||||4
1732041840000|2024-11-19 18:44:00|||||||||2
1732041850000|2024-11-19 18:44:10|||||||||50
1732041860000|2024-11-19 18:44:20|||||||||14
1732041870000|2024-11-19 18:44:30|||||||||2
1732041890000|2024-11-19 18:44:50|||||||||8
1732041900000|2024-11-19 18:45:00|||||||||2
1732041910000|2024-11-19 18:45:10|||||||||6
1732041920000|2024-11-19 18:45:20|||||||||7
1732041930000|2024-11-19 18:45:30|||||||||4
1732041940000|2024-11-19 18:45:40|||||||||1
1732041950000|2024-11-19 18:45:50|||||||||55
1732041960000|2024-11-19 18:46:00|||||||||1
1732041970000|2024-11-19 18:46:10|||||||||11
1732041980000|2024-11-19 18:46:20|||||||||3
1732041990000|2024-11-19 18:46:30|||||||||4
1732042000000|2024-11-19 18:46:40|||||||||6
1732042010000|2024-11-19 18:46:50|||||||||4
1732042020000|2024-11-19 18:47:00|||||||||2
1732042030000|2024-11-19 18:47:10|||||||||4
1732042040000|2024-11-19 18:47:20|||||||||19
1732042050000|2024-11-19 18:47:30|||||||||1
1732042060000|2024-11-19 18:47:40|||||||||4
1732042070000|2024-11-19 18:47:50|||||||||27
1732042090000|2024-11-19 18:48:10|||||||||14
1732042100000|2024-11-19 18:48:20|||||||||1
1732042120000|2024-11-19 18:48:40|||||||||5
1732042130000|2024-11-19 18:48:50|||||||||2
1732042140000|2024-11-19 18:49:00|||||||||18
1732042150000|2024-11-19 18:49:10|||||||||4
1732042160000|2024-11-19 18:49:20|||||||||9
1732042170000|2024-11-19 18:49:30|||||||||1
1732042180000|2024-11-19 18:49:40|||||||||12
1732042190000|2024-11-19 18:49:50|||||||||1
1732042200000|2024-11-19 18:50:00|||||||||2
1732042210000|2024-11-19 18:50:10|||||||||3
1732042220000|2024-11-19 18:50:20|||||||||1
1732042240000|2024-11-19 18:50:40|||||||||4
1732042250000|2024-11-19 18:50:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|131
1732042260000|2024-11-19 18:51:00|||||||||4
1732042270000|2024-11-19 18:51:10|||||||||1
1732042280000|2024-11-19 18:51:20|||||||||106
1732042290000|2024-11-19 18:51:30|||||||||53
1732042300000|2024-11-19 18:51:40|||||||||5
1732042310000|2024-11-19 18:51:50|||||||||6
1732042320000|2024-11-19 18:52:00|||||||||1
1732042340000|2024-11-19 18:52:20|||||||||5
1732042350000|2024-11-19 18:52:30|||||||||2
1732042360000|2024-11-19 18:52:40|||||||||5
1732042370000|2024-11-19 18:52:50|||||||||1
1732042380000|2024-11-19 18:53:00|||||||||3
1732042400000|2024-11-19 18:53:20|||||||||9
1732042410000|2024-11-19 18:53:30|||||||||5
1732042420000|2024-11-19 18:53:40|||||||||1
1732042440000|2024-11-19 18:54:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|32
1732042450000|2024-11-19 18:54:10|||||||||4
1732042460000|2024-11-19 18:54:20|||||||||50
1732042480000|2024-11-19 18:54:40|||||||||9
1732042490000|2024-11-19 18:54:50|||||||||1
1732042500000|2024-11-19 18:55:00|||||||||2
1732042510000|2024-11-19 18:55:10|||||||||10
1732042520000|2024-11-19 18:55:20|||||||||3
1732042530000|2024-11-19 18:55:30|||||||||1
1732042550000|2024-11-19 18:55:50|||||||||3
1732042570000|2024-11-19 18:56:10|||||||||1
1732042580000|2024-11-19 18:56:20|||||||||4
1732042590000|2024-11-19 18:56:30|||||||||1
1732042600000|2024-11-19 18:56:40|||||||||18
1732042610000|2024-11-19 18:56:50|||||||||58
1732042630000|2024-11-19 18:57:10|||||||||33
1732042640000|2024-11-19 18:57:20|||||||||11
1732042650000|2024-11-19 18:57:30|||||||||1
1732042670000|2024-11-19 18:57:50|||||||||1
1732042680000|2024-11-19 18:58:00|||||||||2
1732042690000|2024-11-19 18:58:10|||||||||4
1732042700000|2024-11-19 18:58:20|||||||||4
1732042720000|2024-11-19 18:58:40|||||||||4
1732042730000|2024-11-19 18:58:50|||||||||13
1732042740000|2024-11-19 18:59:00|||||||||1
1732042750000|2024-11-19 18:59:10|||||||||3
1732042760000|2024-11-19 18:59:20|||||||||6
1732042770000|2024-11-19 18:59:30|||||||||2
1732042780000|2024-11-19 18:59:40|||||||||4
1732042790000|2024-11-19 18:59:50|||||||||7
1732042800000|2024-11-19 19:00:00|||||||||25
1732042810000|2024-11-19 19:00:10|||||||||10
1732042820000|2024-11-19 19:00:20|||||||||1
1732042830000|2024-11-19 19:00:30|||||||||24
1732042840000|2024-11-19 19:00:40|||||||||1
1732042850000|2024-11-19 19:00:50|||||||||12
1732042860000|2024-11-19 19:01:00|||||||||33
1732042880000|2024-11-19 19:01:20|||||||||3
1732042890000|2024-11-19 19:01:30|||||||||3
1732042900000|2024-11-19 19:01:40|||||||||2
1732042910000|2024-11-19 19:01:50|||||||||5
1732042920000|2024-11-19 19:02:00|||||||||2
1732042930000|2024-11-19 19:02:10|||||||||3
1732042940000|2024-11-19 19:02:20|||||||||2
1732042970000|2024-11-19 19:02:50|||||||||1
1732042980000|2024-11-19 19:03:00|||||||||2
1732042990000|2024-11-19 19:03:10|||||||||1
1732043000000|2024-11-19 19:03:20|||||||||3
1732043010000|2024-11-19 19:03:30|||||||||9
1732043020000|2024-11-19 19:03:40|||||||||1
1732043030000|2024-11-19 19:03:50|||||||||1
1732043040000|2024-11-19 19:04:00|||||||||9
1732043050000|2024-11-19 19:04:10|||||||||6
1732043060000|2024-11-19 19:04:20|||||||||3
1732043070000|2024-11-19 19:04:30|||||||||4
1732043080000|2024-11-19 19:04:40|||||||||3
1732043090000|2024-11-19 19:04:50|||||||||1
1732043100000|2024-11-19 19:05:00|||||||||1
1732043110000|2024-11-19 19:05:10|||||||||3
1732043120000|2024-11-19 19:05:20|||||||||4
1732043130000|2024-11-19 19:05:30|||||||||3
1732043140000|2024-11-19 19:05:40|||||||||9
1732043150000|2024-11-19 19:05:50|||||||||14
1732043160000|2024-11-19 19:06:00|||||||||9
1732043170000|2024-11-19 19:06:10|||||||||3
1732043180000|2024-11-19 19:06:20|||||||||2
1732043190000|2024-11-19 19:06:30|||||||||2
1732043200000|2024-11-19 19:06:40|||||||||1
1732043210000|2024-11-19 19:06:50|||||||||4
1732043220000|2024-11-19 19:07:00|||||||||13
1732043230000|2024-11-19 19:07:10|||||||||11
1732043240000|2024-11-19 19:07:20|||||||||1
1732043250000|2024-11-19 19:07:30|||||||||3
1732043260000|2024-11-19 19:07:40|||||||||2
1732043270000|2024-11-19 19:07:50|||||||||2
1732043280000|2024-11-19 19:08:00|||||||||6
1732043290000|2024-11-19 19:08:10|||||||||1
1732043300000|2024-11-19 19:08:20|||||||||1
1732043310000|2024-11-19 19:08:30|||||||||5
1732043330000|2024-11-19 19:08:50|||||||||2
1732043340000|2024-11-19 19:09:00|||||||||1
1732043350000|2024-11-19 19:09:10|||||||||1
1732043370000|2024-11-19 19:09:30|||||||||5
1732043390000|2024-11-19 19:09:50|||||||||4
1732043410000|2024-11-19 19:10:10|||||||||23
1732043420000|2024-11-19 19:10:20|||||||||8
1732043430000|2024-11-19 19:10:30|||||||||4
1732043440000|2024-11-19 19:10:40|||||||||8
1732043460000|2024-11-19 19:11:00|||||||||2
1732043470000|2024-11-19 19:11:10|||||||||6
1732043480000|2024-11-19 19:11:20|||||||||4
1732043490000|2024-11-19 19:11:30|||||||||2
1732043500000|2024-11-19 19:11:40|||||||||5
1732043510000|2024-11-19 19:11:50|||||||||25
1732043520000|2024-11-19 19:12:00|||||||||29
1732043530000|2024-11-19 19:12:10|||||||||4
1732043540000|2024-11-19 19:12:20|||||||||3
1732043550000|2024-11-19 19:12:30|||||||||1
1732043560000|2024-11-19 19:12:40|||||||||4
1732043570000|2024-11-19 19:12:50|||||||||1
1732043580000|2024-11-19 19:13:00|||||||||1
1732043600000|2024-11-19 19:13:20|||||||||2
1732043610000|2024-11-19 19:13:30|||||||||1
1732043620000|2024-11-19 19:13:40|||||||||7
1732043630000|2024-11-19 19:13:50|||||||||9
1732043640000|2024-11-19 19:14:00|||||||||2
1732043650000|2024-11-19 19:14:10|||||||||1
1732043670000|2024-11-19 19:14:30|||||||||2
1732043680000|2024-11-19 19:14:40|||||||||1
1732043690000|2024-11-19 19:14:50|||||||||5
1732043700000|2024-11-19 19:15:00|||||||||4
1732043710000|2024-11-19 19:15:10|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|92
1732043720000|2024-11-19 19:15:20|||||||||3
1732043730000|2024-11-19 19:15:30|||||||||4
1732043750000|2024-11-19 19:15:50|||||||||1
1732043760000|2024-11-19 19:16:00|||||||||2
1732043770000|2024-11-19 19:16:10|||||||||4
1732043780000|2024-11-19 19:16:20|||||||||4
1732043790000|2024-11-19 19:16:30|||||||||1
1732043800000|2024-11-19 19:16:40|||||||||2
1732043810000|2024-11-19 19:16:50|||||||||1
1732043820000|2024-11-19 19:17:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|290
1732043830000|2024-11-19 19:17:10|||||||||29
1732043840000|2024-11-19 19:17:20|||||||||8
1732043860000|2024-11-19 19:17:40|||||||||11
1732043870000|2024-11-19 19:17:50|||||||||10
1732043880000|2024-11-19 19:18:00|||||||||2
1732043900000|2024-11-19 19:18:20|||||||||2
1732043910000|2024-11-19 19:18:30|||||||||2
1732043920000|2024-11-19 19:18:40|||||||||3
1732043940000|2024-11-19 19:19:00|||||||||3
1732043950000|2024-11-19 19:19:10|||||||||3
1732043960000|2024-11-19 19:19:20|||||||||8
1732043980000|2024-11-19 19:19:40|||||||||3
1732043990000|2024-11-19 19:19:50|||||||||2
1732044000000|2024-11-19 19:20:00|||||||||2
1732044010000|2024-11-19 19:20:10|||||||||7
1732044020000|2024-11-19 19:20:20|||||||||1
1732044030000|2024-11-19 19:20:30|||||||||2
1732044040000|2024-11-19 19:20:40|||||||||9
1732044050000|2024-11-19 19:20:50|||||||||1
1732044070000|2024-11-19 19:21:10|||||||||3
1732044080000|2024-11-19 19:21:20|||||||||6
1732044090000|2024-11-19 19:21:30|||||||||1
1732044100000|2024-11-19 19:21:40|||||||||2
1732044110000|2024-11-19 19:21:50|||||||||1
1732044120000|2024-11-19 19:22:00|||||||||1
1732044130000|2024-11-19 19:22:10|||||||||3
1732044140000|2024-11-19 19:22:20|||||||||19
1732044150000|2024-11-19 19:22:30|||||||||3
1732044160000|2024-11-19 19:22:40|||||||||2
1732044170000|2024-11-19 19:22:50|||||||||22
1732044180000|2024-11-19 19:23:00|||||||||11
1732044190000|2024-11-19 19:23:10|||||||||1
1732044210000|2024-11-19 19:23:30|||||||||3
1732044220000|2024-11-19 19:23:40|||||||||10
1732044230000|2024-11-19 19:23:50|||||||||1
1732044240000|2024-11-19 19:24:00|||||||||31
1732044250000|2024-11-19 19:24:10|||||||||7
1732044260000|2024-11-19 19:24:20|||||||||1
1732044270000|2024-11-19 19:24:30|||||||||1
1732044280000|2024-11-19 19:24:40|||||||||3
1732044290000|2024-11-19 19:24:50|||||||||4
1732044310000|2024-11-19 19:25:10|||||||||1
1732044320000|2024-11-19 19:25:20|||||||||29
1732044330000|2024-11-19 19:25:30|||||||||1
1732044340000|2024-11-19 19:25:40|||||||||1
1732044350000|2024-11-19 19:25:50|||||||||4
1732044360000|2024-11-19 19:26:00|||||||||1
1732044370000|2024-11-19 19:26:10|||||||||24
1732044380000|2024-11-19 19:26:20|||||||||2
1732044400000|2024-11-19 19:26:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|70
1732044410000|2024-11-19 19:26:50|||||||||2
1732044420000|2024-11-19 19:27:00|||||||||26
1732044430000|2024-11-19 19:27:10|||||||||5
1732044440000|2024-11-19 19:27:20|||||||||4
1732044450000|2024-11-19 19:27:30|||||||||8
1732044460000|2024-11-19 19:27:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|54
1732044470000|2024-11-19 19:27:50|||||||||28
1732044480000|2024-11-19 19:28:00|||||||||5
1732044490000|2024-11-19 19:28:10|||||||||10
1732044500000|2024-11-19 19:28:20|||||||||11
1732044510000|2024-11-19 19:28:30|||||||||8
1732044520000|2024-11-19 19:28:40|||||||||2
1732044530000|2024-11-19 19:28:50|||||||||4
1732044540000|2024-11-19 19:29:00|||||||||11
1732044560000|2024-11-19 19:29:20|||||||||22
1732044570000|2024-11-19 19:29:30|||||||||11
1732044580000|2024-11-19 19:29:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|90
1732044590000|2024-11-19 19:29:50|||||||||20
1732044600000|2024-11-19 19:30:00|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|343
1732044610000|2024-11-19 19:30:10|||||||||1
1732044620000|2024-11-19 19:30:20|||||||||1
1732044630000|2024-11-19 19:30:30|||||||||15
1732044650000|2024-11-19 19:30:50|||||||||2
1732044660000|2024-11-19 19:31:00|||||||||3
1732044680000|2024-11-19 19:31:20|||||||||6
1732044690000|2024-11-19 19:31:30|||||||||4
1732044700000|2024-11-19 19:31:40|||||||||3
1732044710000|2024-11-19 19:31:50|||||||||24
1732044720000|2024-11-19 19:32:00|||||||||16
1732044730000|2024-11-19 19:32:10|||||||||6
1732044740000|2024-11-19 19:32:20|||||||||1
1732044750000|2024-11-19 19:32:30|||||||||2
1732044760000|2024-11-19 19:32:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|51
1732044770000|2024-11-19 19:32:50|16.3|16.14|16.28|16.12|16.32|16.16|16.28|16.12|101
1732044780000|2024-11-19 19:33:00|||||||||45
1732044800000|2024-11-19 19:33:20|||||||||18
1732044810000|2024-11-19 19:33:30|||||||||3
1732044820000|2024-11-19 19:33:40|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|4
1732044830000|2024-11-19 19:33:50|||||||||7
1732044840000|2024-11-19 19:34:00|||||||||10
1732044850000|2024-11-19 19:34:10|||||||||9
1732044860000|2024-11-19 19:34:20|||||||||8
1732044870000|2024-11-19 19:34:30|||||||||1
1732044880000|2024-11-19 19:34:40|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|13
1732044890000|2024-11-19 19:34:50|||||||||11
1732044900000|2024-11-19 19:35:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|7
1732044910000|2024-11-19 19:35:10|||||||||3
1732044920000|2024-11-19 19:35:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|65
1732044930000|2024-11-19 19:35:30|||||||||15
1732044940000|2024-11-19 19:35:40|||||||||3
1732044950000|2024-11-19 19:35:50|||||||||16
1732044960000|2024-11-19 19:36:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|235
1732044970000|2024-11-19 19:36:10|||||||||10
1732044980000|2024-11-19 19:36:20|||||||||2
1732044990000|2024-11-19 19:36:30|||||||||19
1732045000000|2024-11-19 19:36:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|29
1732045010000|2024-11-19 19:36:50|16.32|16.16|16.28|16.12|16.32|16.16|16.28|16.12|44
1732045030000|2024-11-19 19:37:10|||||||||1
1732045040000|2024-11-19 19:37:20|||||||||2
1732045050000|2024-11-19 19:37:30|||||||||5
1732045060000|2024-11-19 19:37:40|||||||||1
1732045070000|2024-11-19 19:37:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1732045080000|2024-11-19 19:38:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1732045090000|2024-11-19 19:38:10|||||||||9
1732045100000|2024-11-19 19:38:20|16.37|16.21|16.33|16.17|16.37|16.21|16.33|16.17|43
1732045110000|2024-11-19 19:38:30|||||||||1
1732045120000|2024-11-19 19:38:40|||||||||2
1732045130000|2024-11-19 19:38:50|||||||||1
1732045140000|2024-11-19 19:39:00|||||||||3
1732045150000|2024-11-19 19:39:10|||||||||5
1732045160000|2024-11-19 19:39:20|||||||||1
1732045170000|2024-11-19 19:39:30|||||||||13
1732045180000|2024-11-19 19:39:40|||||||||7
1732045190000|2024-11-19 19:39:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|5
1732045200000|2024-11-19 19:40:00|16.33|16.17|16.37|16.21|16.37|16.21|16.33|16.17|19
1732045210000|2024-11-19 19:40:10|||||||||9
1732045220000|2024-11-19 19:40:20|||||||||5
1732045230000|2024-11-19 19:40:30|||||||||2
1732045240000|2024-11-19 19:40:40|||||||||5
1732045250000|2024-11-19 19:40:50|||||||||2
1732045260000|2024-11-19 19:41:00|||||||||6
1732045270000|2024-11-19 19:41:10|||||||||1
1732045280000|2024-11-19 19:41:20|||||||||9
1732045290000|2024-11-19 19:41:30|||||||||3
1732045300000|2024-11-19 19:41:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|11
1732045310000|2024-11-19 19:41:50|16.37|16.21|16.38|16.22|16.38|16.22|16.37|16.21|5
1732045320000|2024-11-19 19:42:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|17
1732045330000|2024-11-19 19:42:10|||||||||1
1732045340000|2024-11-19 19:42:20|16.33|16.17|16.32|16.16|16.33|16.17|16.28|16.12|127
1732045350000|2024-11-19 19:42:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|5
1732045360000|2024-11-19 19:42:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|5
1732045380000|2024-11-19 19:43:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|4
1732045390000|2024-11-19 19:43:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|1
1732045400000|2024-11-19 19:43:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|11
1732045410000|2024-11-19 19:43:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732045420000|2024-11-19 19:43:40|||||||||2
1732045430000|2024-11-19 19:43:50|||||||||2
1732045440000|2024-11-19 19:44:00|||||||||14
1732045450000|2024-11-19 19:44:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|7
1732045460000|2024-11-19 19:44:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732045470000|2024-11-19 19:44:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|6
1732045480000|2024-11-19 19:44:40|||||||||4
1732045490000|2024-11-19 19:44:50|||||||||1
1732045500000|2024-11-19 19:45:00|||||||||2
1732045510000|2024-11-19 19:45:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|59
1732045520000|2024-11-19 19:45:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|9
1732045530000|2024-11-19 19:45:30|||||||||18
1732045540000|2024-11-19 19:45:40|||||||||28
1732045550000|2024-11-19 19:45:50|||||||||6
1732045560000|2024-11-19 19:46:00|||||||||1
1732045570000|2024-11-19 19:46:10|||||||||2
1732045580000|2024-11-19 19:46:20|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|2
1732045590000|2024-11-19 19:46:30|||||||||1
1732045600000|2024-11-19 19:46:40|||||||||2
1732045610000|2024-11-19 19:46:50|||||||||6
1732045620000|2024-11-19 19:47:00|||||||||7
1732045630000|2024-11-19 19:47:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|11
1732045640000|2024-11-19 19:47:20|||||||||22
1732045650000|2024-11-19 19:47:30|||||||||5
1732045660000|2024-11-19 19:47:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|53
1732045670000|2024-11-19 19:47:50|||||||||3
1732045680000|2024-11-19 19:48:00|||||||||11
1732045690000|2024-11-19 19:48:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1732045700000|2024-11-19 19:48:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|10
1732045710000|2024-11-19 19:48:30|||||||||3
1732045720000|2024-11-19 19:48:40|||||||||7
1732045730000|2024-11-19 19:48:50|||||||||2
1732045740000|2024-11-19 19:49:00|||||||||6
1732045750000|2024-11-19 19:49:10|||||||||4
1732045760000|2024-11-19 19:49:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|15
1732045770000|2024-11-19 19:49:30|||||||||3
1732045780000|2024-11-19 19:49:40|||||||||4
1732045790000|2024-11-19 19:49:50|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|3
1732045800000|2024-11-19 19:50:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|3
1732045820000|2024-11-19 19:50:20|||||||||4
1732045830000|2024-11-19 19:50:30|||||||||1
1732045840000|2024-11-19 19:50:40|||||||||2
1732045850000|2024-11-19 19:50:50|||||||||2
1732045860000|2024-11-19 19:51:00|||||||||7
1732045870000|2024-11-19 19:51:10|||||||||6
1732045880000|2024-11-19 19:51:20|||||||||3
1732045890000|2024-11-19 19:51:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|13
1732045900000|2024-11-19 19:51:40|||||||||43
1732045910000|2024-11-19 19:51:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|20
1732045920000|2024-11-19 19:52:00|||||||||1
1732045930000|2024-11-19 19:52:10|||||||||6
1732045940000|2024-11-19 19:52:20|||||||||8
1732045950000|2024-11-19 19:52:30|||||||||13
1732045960000|2024-11-19 19:52:40|||||||||5
1732045970000|2024-11-19 19:52:50|||||||||9
1732045980000|2024-11-19 19:53:00|||||||||3
1732045990000|2024-11-19 19:53:10|||||||||2
1732046010000|2024-11-19 19:53:30|||||||||21
1732046020000|2024-11-19 19:53:40|||||||||4
1732046030000|2024-11-19 19:53:50|||||||||2
1732046050000|2024-11-19 19:54:10|||||||||3
1732046060000|2024-11-19 19:54:20|||||||||1
1732046070000|2024-11-19 19:54:30|||||||||8
1732046080000|2024-11-19 19:54:40|||||||||7
1732046090000|2024-11-19 19:54:50|||||||||1
1732046100000|2024-11-19 19:55:00|||||||||15
1732046110000|2024-11-19 19:55:10|||||||||2
1732046120000|2024-11-19 19:55:20|||||||||3
1732046140000|2024-11-19 19:55:40|||||||||2
1732046150000|2024-11-19 19:55:50|||||||||6
1732046160000|2024-11-19 19:56:00|||||||||19
1732046170000|2024-11-19 19:56:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|5
1732046180000|2024-11-19 19:56:20|||||||||13
1732046190000|2024-11-19 19:56:30|||||||||4
1732046200000|2024-11-19 19:56:40|||||||||5
1732046210000|2024-11-19 19:56:50|||||||||4
1732046220000|2024-11-19 19:57:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|60
1732046230000|2024-11-19 19:57:10|||||||||3
1732046240000|2024-11-19 19:57:20|||||||||5
1732046250000|2024-11-19 19:57:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|9
1732046270000|2024-11-19 19:57:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1732046280000|2024-11-19 19:58:00|||||||||4
1732046290000|2024-11-19 19:58:10|||||||||5
1732046300000|2024-11-19 19:58:20|||||||||10
1732046310000|2024-11-19 19:58:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|16
1732046330000|2024-11-19 19:58:50|||||||||2
1732046340000|2024-11-19 19:59:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|18
1732046350000|2024-11-19 19:59:10|||||||||2
1732046360000|2024-11-19 19:59:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|1
1732046370000|2024-11-19 19:59:30|||||||||33
1732046380000|2024-11-19 19:59:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|42
1732046390000|2024-11-19 19:59:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|28
1732046400000|2024-11-19 20:00:00|||||||||13
1732046410000|2024-11-19 20:00:10|||||||||25
1732046430000|2024-11-19 20:00:30|||||||||3
1732046440000|2024-11-19 20:00:40|||||||||2
1732046450000|2024-11-19 20:00:50|||||||||10
1732046460000|2024-11-19 20:01:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1732046470000|2024-11-19 20:01:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1732046480000|2024-11-19 20:01:20|||||||||43
1732046490000|2024-11-19 20:01:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732046500000|2024-11-19 20:01:40|||||||||1
1732046510000|2024-11-19 20:01:50|||||||||9
1732046520000|2024-11-19 20:02:00|||||||||2
1732046530000|2024-11-19 20:02:10|||||||||7
1732046540000|2024-11-19 20:02:20|||||||||19
1732046550000|2024-11-19 20:02:30|||||||||1
1732046560000|2024-11-19 20:02:40|||||||||15
1732046580000|2024-11-19 20:03:00|||||||||14
1732046590000|2024-11-19 20:03:10|||||||||31
1732046610000|2024-11-19 20:03:30|||||||||1
1732046620000|2024-11-19 20:03:40|||||||||14
1732046640000|2024-11-19 20:04:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|6
1732046650000|2024-11-19 20:04:10|||||||||12
1732046660000|2024-11-19 20:04:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|14
1732046670000|2024-11-19 20:04:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1732046680000|2024-11-19 20:04:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1732046700000|2024-11-19 20:05:00|||||||||17
1732046710000|2024-11-19 20:05:10|||||||||11
1732046720000|2024-11-19 20:05:20|||||||||1
1732046730000|2024-11-19 20:05:30|||||||||6
1732046740000|2024-11-19 20:05:40|||||||||2
1732046750000|2024-11-19 20:05:50|||||||||3
1732046760000|2024-11-19 20:06:00|||||||||6
1732046770000|2024-11-19 20:06:10|||||||||18
1732046780000|2024-11-19 20:06:20|||||||||4
1732046790000|2024-11-19 20:06:30|||||||||4
1732046800000|2024-11-19 20:06:40|||||||||1
1732046810000|2024-11-19 20:06:50|||||||||2
1732046820000|2024-11-19 20:07:00|||||||||32
1732046830000|2024-11-19 20:07:10|||||||||3
1732046840000|2024-11-19 20:07:20|||||||||2
1732046860000|2024-11-19 20:07:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|2
1732046870000|2024-11-19 20:07:50|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|1
1732046880000|2024-11-19 20:08:00|||||||||7
1732046890000|2024-11-19 20:08:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|27
1732046900000|2024-11-19 20:08:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|53
1732046910000|2024-11-19 20:08:30|||||||||2
1732046920000|2024-11-19 20:08:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|15
1732046930000|2024-11-19 20:08:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1732046950000|2024-11-19 20:09:10|||||||||2
1732046970000|2024-11-19 20:09:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1732046980000|2024-11-19 20:09:40|||||||||8
1732046990000|2024-11-19 20:09:50|||||||||2
1732047000000|2024-11-19 20:10:00|||||||||2
1732047010000|2024-11-19 20:10:10|||||||||12
1732047030000|2024-11-19 20:10:30|||||||||2
1732047040000|2024-11-19 20:10:40|||||||||11
1732047050000|2024-11-19 20:10:50|||||||||12
1732047060000|2024-11-19 20:11:00|||||||||2
1732047070000|2024-11-19 20:11:10|||||||||27
1732047080000|2024-11-19 20:11:20|||||||||12
1732047090000|2024-11-19 20:11:30|||||||||25
1732047100000|2024-11-19 20:11:40|||||||||1
1732047110000|2024-11-19 20:11:50|||||||||1
1732047120000|2024-11-19 20:12:00|||||||||2
1732047130000|2024-11-19 20:12:10|||||||||18
1732047140000|2024-11-19 20:12:20|||||||||7
1732047150000|2024-11-19 20:12:30|||||||||22
1732047160000|2024-11-19 20:12:40|||||||||1
1732047170000|2024-11-19 20:12:50|||||||||13
1732047180000|2024-11-19 20:13:00|||||||||2
1732047190000|2024-11-19 20:13:10|||||||||2
1732047200000|2024-11-19 20:13:20|||||||||3
1732047210000|2024-11-19 20:13:30|||||||||7
1732047220000|2024-11-19 20:13:40|||||||||9
1732047230000|2024-11-19 20:13:50|||||||||1
1732047240000|2024-11-19 20:14:00|||||||||2
1732047250000|2024-11-19 20:14:10|||||||||10
1732047260000|2024-11-19 20:14:20|||||||||18
1732047270000|2024-11-19 20:14:30|||||||||6
1732047280000|2024-11-19 20:14:40|||||||||4
1732047290000|2024-11-19 20:14:50|||||||||5
1732047300000|2024-11-19 20:15:00|||||||||5
1732047310000|2024-11-19 20:15:10|||||||||6
1732047320000|2024-11-19 20:15:20|||||||||2
1732047330000|2024-11-19 20:15:30|||||||||9
1732047340000|2024-11-19 20:15:40|||||||||6
1732047350000|2024-11-19 20:15:50|||||||||33
1732047360000|2024-11-19 20:16:00|||||||||4
1732047370000|2024-11-19 20:16:10|||||||||5
1732047380000|2024-11-19 20:16:20|||||||||8
1732047390000|2024-11-19 20:16:30|||||||||5
1732047400000|2024-11-19 20:16:40|||||||||5
1732047410000|2024-11-19 20:16:50|||||||||3
1732047420000|2024-11-19 20:17:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|10
1732047430000|2024-11-19 20:17:10|||||||||42
1732047440000|2024-11-19 20:17:20|||||||||108
1732047450000|2024-11-19 20:17:30|||||||||2
1732047460000|2024-11-19 20:17:40|||||||||2
1732047470000|2024-11-19 20:17:50|||||||||33
1732047480000|2024-11-19 20:18:00|||||||||1
1732047490000|2024-11-19 20:18:10|||||||||4
1732047500000|2024-11-19 20:18:20|||||||||1
1732047510000|2024-11-19 20:18:30|||||||||2
1732047520000|2024-11-19 20:18:40|||||||||2
1732047530000|2024-11-19 20:18:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|95
1732047540000|2024-11-19 20:19:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|100
1732047550000|2024-11-19 20:19:10|||||||||3
1732047560000|2024-11-19 20:19:20|||||||||2
1732047570000|2024-11-19 20:19:30|||||||||1
1732047580000|2024-11-19 20:19:40|||||||||3
1732047590000|2024-11-19 20:19:50|||||||||5
1732047600000|2024-11-19 20:20:00|||||||||4
1732047620000|2024-11-19 20:20:20|||||||||4
1732047630000|2024-11-19 20:20:30|||||||||2
1732047640000|2024-11-19 20:20:40|||||||||14
1732047650000|2024-11-19 20:20:50|||||||||20
1732047660000|2024-11-19 20:21:00|16.33|16.17|16.28|16.12|16.33|16.17|16.28|16.12|66
1732047670000|2024-11-19 20:21:10|16.3|16.14|16.28|16.12|16.33|16.17|16.28|16.12|19
1732047680000|2024-11-19 20:21:20|||||||||1
1732047690000|2024-11-19 20:21:30|||||||||3
1732047700000|2024-11-19 20:21:40|||||||||2
1732047710000|2024-11-19 20:21:50|||||||||3
1732047720000|2024-11-19 20:22:00|||||||||7
1732047730000|2024-11-19 20:22:10|||||||||12
1732047740000|2024-11-19 20:22:20|||||||||8
1732047750000|2024-11-19 20:22:30|||||||||6
1732047760000|2024-11-19 20:22:40|||||||||1
1732047770000|2024-11-19 20:22:50|||||||||6
1732047780000|2024-11-19 20:23:00|||||||||2
1732047790000|2024-11-19 20:23:10|||||||||2
1732047810000|2024-11-19 20:23:30|||||||||1
1732047820000|2024-11-19 20:23:40|||||||||21
1732047830000|2024-11-19 20:23:50|||||||||1
1732047840000|2024-11-19 20:24:00|||||||||3
1732047850000|2024-11-19 20:24:10|||||||||23
1732047860000|2024-11-19 20:24:20|||||||||1
1732047870000|2024-11-19 20:24:30|||||||||4
1732047880000|2024-11-19 20:24:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1732047890000|2024-11-19 20:24:50|||||||||1
1732047900000|2024-11-19 20:25:00|||||||||3
1732047920000|2024-11-19 20:25:20|||||||||1
1732047930000|2024-11-19 20:25:30|||||||||3
1732047940000|2024-11-19 20:25:40|||||||||2
1732047950000|2024-11-19 20:25:50|||||||||7
1732047960000|2024-11-19 20:26:00|||||||||2
1732047970000|2024-11-19 20:26:10|||||||||1
1732047980000|2024-11-19 20:26:20|||||||||9
1732047990000|2024-11-19 20:26:30|||||||||1
1732048000000|2024-11-19 20:26:40|16.28|16.12|16.33|16.17|16.33|16.17|16.28|16.12|7
1732048010000|2024-11-19 20:26:50|||||||||1
1732048020000|2024-11-19 20:27:00|||||||||1
1732048030000|2024-11-19 20:27:10|||||||||6
1732048040000|2024-11-19 20:27:20|||||||||1
1732048050000|2024-11-19 20:27:30|||||||||4
1732048060000|2024-11-19 20:27:40|||||||||1
1732048070000|2024-11-19 20:27:50|||||||||1
1732048080000|2024-11-19 20:28:00|||||||||12
1732048100000|2024-11-19 20:28:20|||||||||4
1732048120000|2024-11-19 20:28:40|||||||||3
1732048140000|2024-11-19 20:29:00|||||||||1
1732048150000|2024-11-19 20:29:10|||||||||7
1732048160000|2024-11-19 20:29:20|||||||||1
1732048170000|2024-11-19 20:29:30|||||||||6
1732048180000|2024-11-19 20:29:40|||||||||4
1732048190000|2024-11-19 20:29:50|||||||||9
1732048200000|2024-11-19 20:30:00|||||||||1
1732048210000|2024-11-19 20:30:10|||||||||11
1732048220000|2024-11-19 20:30:20|||||||||1
1732048230000|2024-11-19 20:30:30|||||||||3
1732048240000|2024-11-19 20:30:40|||||||||2
1732048250000|2024-11-19 20:30:50|||||||||1
1732048260000|2024-11-19 20:31:00|||||||||3
1732048270000|2024-11-19 20:31:10|||||||||3
1732048280000|2024-11-19 20:31:20|||||||||2
1732048290000|2024-11-19 20:31:30|||||||||4
1732048300000|2024-11-19 20:31:40|||||||||12
1732048310000|2024-11-19 20:31:50|||||||||1
1732048320000|2024-11-19 20:32:00|||||||||2
1732048330000|2024-11-19 20:32:10|||||||||2
1732048340000|2024-11-19 20:32:20|||||||||3
1732048350000|2024-11-19 20:32:30|||||||||4
1732048360000|2024-11-19 20:32:40|||||||||35
1732048370000|2024-11-19 20:32:50|16.3|16.14|16.33|16.17|16.33|16.17|16.28|16.12|28
1732048380000|2024-11-19 20:33:00|||||||||6
1732048390000|2024-11-19 20:33:10|||||||||10
1732048400000|2024-11-19 20:33:20|||||||||1
1732048410000|2024-11-19 20:33:30|||||||||4
1732048430000|2024-11-19 20:33:50|||||||||19
1732048440000|2024-11-19 20:34:00|||||||||5
1732048450000|2024-11-19 20:34:10|||||||||2
1732048460000|2024-11-19 20:34:20|||||||||13
1732048470000|2024-11-19 20:34:30|||||||||27
1732048480000|2024-11-19 20:34:40|||||||||10
1732048490000|2024-11-19 20:34:50|||||||||10
1732048500000|2024-11-19 20:35:00|||||||||8
1732048510000|2024-11-19 20:35:10|||||||||5
1732048520000|2024-11-19 20:35:20|16.38|16.22|16.33|16.17|16.38|16.22|16.33|16.17|407
1732048530000|2024-11-19 20:35:30|||||||||2
1732048540000|2024-11-19 20:35:40|||||||||2
1732048550000|2024-11-19 20:35:50|||||||||19
1732048560000|2024-11-19 20:36:00|||||||||1
1732048570000|2024-11-19 20:36:10|||||||||4
1732048580000|2024-11-19 20:36:20|||||||||6
1732048590000|2024-11-19 20:36:30|||||||||2
1732048600000|2024-11-19 20:36:40|||||||||11
1732048610000|2024-11-19 20:36:50|||||||||1
1732048620000|2024-11-19 20:37:00|||||||||5
1732048630000|2024-11-19 20:37:10|||||||||3
1732048640000|2024-11-19 20:37:20|||||||||4
1732048650000|2024-11-19 20:37:30|||||||||3
1732048660000|2024-11-19 20:37:40|||||||||13
1732048680000|2024-11-19 20:38:00|||||||||3
1732048690000|2024-11-19 20:38:10|||||||||1
1732048700000|2024-11-19 20:38:20|||||||||4
1732048710000|2024-11-19 20:38:30|||||||||1
1732048720000|2024-11-19 20:38:40|||||||||8
1732048730000|2024-11-19 20:38:50|||||||||6
1732048740000|2024-11-19 20:39:00|||||||||8
1732048750000|2024-11-19 20:39:10|||||||||2
1732048760000|2024-11-19 20:39:20|||||||||21
1732048770000|2024-11-19 20:39:30|||||||||9
1732048780000|2024-11-19 20:39:40|||||||||6
1732048790000|2024-11-19 20:39:50|||||||||8
1732048800000|2024-11-19 20:40:00|||||||||4
1732048810000|2024-11-19 20:40:10|||||||||2
1732048820000|2024-11-19 20:40:20|||||||||4
1732048830000|2024-11-19 20:40:30|||||||||6
1732048840000|2024-11-19 20:40:40|||||||||2
1732048850000|2024-11-19 20:40:50|||||||||2
1732048860000|2024-11-19 20:41:00|||||||||31
1732048870000|2024-11-19 20:41:10|||||||||4
1732048880000|2024-11-19 20:41:20|||||||||2
1732048890000|2024-11-19 20:41:30|||||||||8
1732048900000|2024-11-19 20:41:40|||||||||1
1732048910000|2024-11-19 20:41:50|||||||||2
1732048920000|2024-11-19 20:42:00|||||||||20
1732048930000|2024-11-19 20:42:10|||||||||3
1732048940000|2024-11-19 20:42:20|||||||||6
1732048960000|2024-11-19 20:42:40|||||||||2
1732048970000|2024-11-19 20:42:50|||||||||2
1732048980000|2024-11-19 20:43:00|||||||||9
1732048990000|2024-11-19 20:43:10|||||||||1
1732049000000|2024-11-19 20:43:20|||||||||2
1732049010000|2024-11-19 20:43:30|||||||||7
1732049020000|2024-11-19 20:43:40|||||||||5
1732049030000|2024-11-19 20:43:50|||||||||2
1732049040000|2024-11-19 20:44:00|||||||||3
1732049050000|2024-11-19 20:44:10|||||||||8
1732049060000|2024-11-19 20:44:20|||||||||10
1732049070000|2024-11-19 20:44:30|||||||||2
1732049080000|2024-11-19 20:44:40|||||||||7
1732049090000|2024-11-19 20:44:50|||||||||8
1732049100000|2024-11-19 20:45:00|||||||||5
1732049110000|2024-11-19 20:45:10|||||||||3
1732049120000|2024-11-19 20:45:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|59
1732049130000|2024-11-19 20:45:30|||||||||2
1732049140000|2024-11-19 20:45:40|||||||||1
1732049150000|2024-11-19 20:45:50|||||||||28
1732049160000|2024-11-19 20:46:00|||||||||2
1732049170000|2024-11-19 20:46:10|||||||||1
1732049180000|2024-11-19 20:46:20|||||||||9
1732049190000|2024-11-19 20:46:30|||||||||68
1732049200000|2024-11-19 20:46:40|||||||||16
1732049210000|2024-11-19 20:46:50|||||||||4
1732049220000|2024-11-19 20:47:00|||||||||28
1732049230000|2024-11-19 20:47:10|||||||||39
1732049240000|2024-11-19 20:47:20|||||||||10
1732049250000|2024-11-19 20:47:30|||||||||22
1732049260000|2024-11-19 20:47:40|||||||||20
1732049270000|2024-11-19 20:47:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|127
1732049280000|2024-11-19 20:48:00|||||||||22
1732049290000|2024-11-19 20:48:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|16
1732049300000|2024-11-19 20:48:20|||||||||5
1732049310000|2024-11-19 20:48:30|||||||||55
1732049320000|2024-11-19 20:48:40|16.33|16.17|16.33|16.17|16.38|16.22|16.33|16.17|106
1732049330000|2024-11-19 20:48:50|||||||||15
1732049340000|2024-11-19 20:49:00|||||||||1
1732049350000|2024-11-19 20:49:10|||||||||6
1732049360000|2024-11-19 20:49:20|||||||||5
1732049370000|2024-11-19 20:49:30|||||||||6
1732049380000|2024-11-19 20:49:40|||||||||12
1732049390000|2024-11-19 20:49:50|||||||||13
1732049400000|2024-11-19 20:50:00|||||||||16
1732049410000|2024-11-19 20:50:10|||||||||14
1732049420000|2024-11-19 20:50:20|16.28|16.12|16.28|16.12|16.3|16.14|16.28|16.12|191
1732049430000|2024-11-19 20:50:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|115
1732049440000|2024-11-19 20:50:40|||||||||31
1732049450000|2024-11-19 20:50:50|||||||||27
1732049460000|2024-11-19 20:51:00|||||||||27
1732049470000|2024-11-19 20:51:10|||||||||8
1732049480000|2024-11-19 20:51:20|||||||||27
1732049490000|2024-11-19 20:51:30|||||||||25
1732049500000|2024-11-19 20:51:40|||||||||4
1732049510000|2024-11-19 20:51:50|||||||||25
1732049520000|2024-11-19 20:52:00|||||||||31
1732049530000|2024-11-19 20:52:10|||||||||8
1732049540000|2024-11-19 20:52:20|||||||||7
1732049550000|2024-11-19 20:52:30|||||||||2
1732049560000|2024-11-19 20:52:40|||||||||11
1732049570000|2024-11-19 20:52:50|||||||||82
1732049580000|2024-11-19 20:53:00|||||||||24
1732049590000|2024-11-19 20:53:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|73
1732049600000|2024-11-19 20:53:20|||||||||5
1732049610000|2024-11-19 20:53:30|||||||||39
1732049620000|2024-11-19 20:53:40|||||||||91
1732049630000|2024-11-19 20:53:50|||||||||40
1732049640000|2024-11-19 20:54:00|||||||||169
1732049650000|2024-11-19 20:54:10|||||||||105
1732049660000|2024-11-19 20:54:20|||||||||12
1732049670000|2024-11-19 20:54:30|||||||||49
1732049680000|2024-11-19 20:54:40|||||||||11
1732049690000|2024-11-19 20:54:50|||||||||11
1732049700000|2024-11-19 20:55:00|||||||||516
1732049710000|2024-11-19 20:55:10|||||||||51
1732049720000|2024-11-19 20:55:20|||||||||14
1732049730000|2024-11-19 20:55:30|||||||||10
1732049740000|2024-11-19 20:55:40|||||||||6
1732049750000|2024-11-19 20:55:50|||||||||11
1732049760000|2024-11-19 20:56:00|16.37|16.21|16.37|16.21|16.38|16.22|16.37|16.21|40
1732049770000|2024-11-19 20:56:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|25
1732049780000|2024-11-19 20:56:20|||||||||3
1732049790000|2024-11-19 20:56:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|105
1732049800000|2024-11-19 20:56:40|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|258
1732049810000|2024-11-19 20:56:50|||||||||20
1732049820000|2024-11-19 20:57:00|||||||||17
1732049830000|2024-11-19 20:57:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1732049840000|2024-11-19 20:57:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|24
1732049850000|2024-11-19 20:57:30|||||||||5
1732049860000|2024-11-19 20:57:40|||||||||28
1732049870000|2024-11-19 20:57:50|||||||||62
1732049880000|2024-11-19 20:58:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|120
1732049890000|2024-11-19 20:58:10|||||||||79
1732049900000|2024-11-19 20:58:20|||||||||18
1732049910000|2024-11-19 20:58:30|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|674
1732049920000|2024-11-19 20:58:40|||||||||166
1732049930000|2024-11-19 20:58:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|680
1732049940000|2024-11-19 20:59:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|64
1732049950000|2024-11-19 20:59:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|185
1732049960000|2024-11-19 20:59:20|||||||||115
1732049970000|2024-11-19 20:59:30|||||||||880
1732049980000|2024-11-19 20:59:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|604
1732049990000|2024-11-19 20:59:50|||||||||212
1732050000000|2024-11-19 21:00:00|||||||||269
1732050010000|2024-11-19 21:00:10|||||||||143
1732050020000|2024-11-19 21:00:20|||||||||15
1732050030000|2024-11-19 21:00:30|||||||||27
1732050040000|2024-11-19 21:00:40|||||||||30
1732050050000|2024-11-19 21:00:50|||||||||80
1732050060000|2024-11-19 21:01:00|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|83
1732050070000|2024-11-19 21:01:10|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|31
1732050080000|2024-11-19 21:01:20|16.43|16.27|16.43|16.27|16.47|16.31|16.43|16.27|99
1732050090000|2024-11-19 21:01:30|||||||||19
1732050100000|2024-11-19 21:01:40|||||||||1
1732050120000|2024-11-19 21:02:00|||||||||10
1732050130000|2024-11-19 21:02:10|||||||||2
1732050140000|2024-11-19 21:02:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1732050150000|2024-11-19 21:02:30|||||||||90
1732050160000|2024-11-19 21:02:40|||||||||7
1732050170000|2024-11-19 21:02:50|||||||||30
1732050190000|2024-11-19 21:03:10|||||||||4
1732050200000|2024-11-19 21:03:20|||||||||17
1732050210000|2024-11-19 21:03:30|||||||||3
1732050220000|2024-11-19 21:03:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|47
1732050230000|2024-11-19 21:03:50|||||||||4
1732050240000|2024-11-19 21:04:00|||||||||7
1732050250000|2024-11-19 21:04:10|||||||||73
1732050260000|2024-11-19 21:04:20|16.47|16.31|16.43|16.27|16.47|16.31|16.43|16.27|111
1732050270000|2024-11-19 21:04:30|||||||||109
1732050280000|2024-11-19 21:04:40|||||||||68
1732050290000|2024-11-19 21:04:50|||||||||5
1732050300000|2024-11-19 21:05:00|||||||||8
1732050310000|2024-11-19 21:05:10|||||||||4
1732050320000|2024-11-19 21:05:20|||||||||5
1732050330000|2024-11-19 21:05:30|||||||||2
1732050340000|2024-11-19 21:05:40|||||||||37
1732050360000|2024-11-19 21:06:00|||||||||102
1732050370000|2024-11-19 21:06:10|||||||||4
1732050380000|2024-11-19 21:06:20|||||||||1
1732050390000|2024-11-19 21:06:30|||||||||45
1732050400000|2024-11-19 21:06:40|||||||||14
1732050410000|2024-11-19 21:06:50|||||||||7
1732050420000|2024-11-19 21:07:00|||||||||9
1732050430000|2024-11-19 21:07:10|||||||||11
1732050440000|2024-11-19 21:07:20|||||||||2
1732050450000|2024-11-19 21:07:30|||||||||4
1732050460000|2024-11-19 21:07:40|||||||||5
1732050470000|2024-11-19 21:07:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|109
1732050480000|2024-11-19 21:08:00|||||||||26
1732050490000|2024-11-19 21:08:10|||||||||1
1732050500000|2024-11-19 21:08:20|||||||||14
1732050510000|2024-11-19 21:08:30|||||||||10
1732050520000|2024-11-19 21:08:40|||||||||3
1732050530000|2024-11-19 21:08:50|||||||||65
1732050550000|2024-11-19 21:09:10|||||||||2
1732050560000|2024-11-19 21:09:20|||||||||1
1732050570000|2024-11-19 21:09:30|||||||||3
1732050580000|2024-11-19 21:09:40|||||||||3
1732050590000|2024-11-19 21:09:50|||||||||2
1732050600000|2024-11-19 21:10:00|||||||||5
1732050610000|2024-11-19 21:10:10|||||||||16
1732050620000|2024-11-19 21:10:20|||||||||5
1732050630000|2024-11-19 21:10:30|||||||||2
1732050640000|2024-11-19 21:10:40|||||||||3
1732050650000|2024-11-19 21:10:50|||||||||4
1732050660000|2024-11-19 21:11:00|||||||||2
1732050670000|2024-11-19 21:11:10|||||||||3
1732050680000|2024-11-19 21:11:20|||||||||2
1732050690000|2024-11-19 21:11:30|||||||||9
1732050700000|2024-11-19 21:11:40|||||||||13
1732050710000|2024-11-19 21:11:50|||||||||10
1732050720000|2024-11-19 21:12:00|||||||||24
1732050730000|2024-11-19 21:12:10|||||||||15
1732050740000|2024-11-19 21:12:20|||||||||3
1732050750000|2024-11-19 21:12:30|||||||||3
1732050760000|2024-11-19 21:12:40|||||||||14
1732050780000|2024-11-19 21:13:00|||||||||3
1732050800000|2024-11-19 21:13:20|||||||||3
1732050810000|2024-11-19 21:13:30|||||||||2
1732050820000|2024-11-19 21:13:40|||||||||3
1732050830000|2024-11-19 21:13:50|||||||||21
1732050840000|2024-11-19 21:14:00|||||||||4
1732050850000|2024-11-19 21:14:10|||||||||2
1732050860000|2024-11-19 21:14:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|11
1732050870000|2024-11-19 21:14:30|||||||||3
1732050880000|2024-11-19 21:14:40|||||||||23
1732050890000|2024-11-19 21:14:50|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|30
1732051810000|2024-11-19 21:30:10|16.47|16.31|16.47|16.31|16.47|16.31|16.43|16.27|458
1732051820000|2024-11-19 21:30:20|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|147
1732051840000|2024-11-19 21:30:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|28
1732051850000|2024-11-19 21:30:50|||||||||5
1732051860000|2024-11-19 21:31:00|16.47|16.31|16.45|16.29|16.47|16.31|16.43|16.27|20
1732051870000|2024-11-19 21:31:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1732051950000|2024-11-19 21:32:30|||||||||28
1732051980000|2024-11-19 21:33:00|||||||||1
1732052090000|2024-11-19 21:34:50|||||||||51
1732052110000|2024-11-19 21:35:10|||||||||3
1732052180000|2024-11-19 21:36:20|||||||||19
1732052200000|2024-11-19 21:36:40|16.48|16.32|16.48|16.32|16.48|16.32|16.47|16.31|13
1732052210000|2024-11-19 21:36:50|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|3
1732052280000|2024-11-19 21:38:00|||||||||1
1732052400000|2024-11-19 21:40:00|||||||||1
1732052410000|2024-11-19 21:40:10|||||||||21
1732052500000|2024-11-19 21:41:40|||||||||2
1732052510000|2024-11-19 21:41:50|||||||||18
1732052530000|2024-11-19 21:42:10|||||||||1
1732052570000|2024-11-19 21:42:50|||||||||3
1732052580000|2024-11-19 21:43:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|18
1732052730000|2024-11-19 21:45:30|||||||||1
1732052760000|2024-11-19 21:46:00|||||||||4
1732052880000|2024-11-19 21:48:00|||||||||1
1732052920000|2024-11-19 21:48:40|||||||||1
1732052930000|2024-11-19 21:48:50|||||||||2
1732053030000|2024-11-19 21:50:30|16.53|16.37|16.48|16.32|16.53|16.37|16.48|16.32|156
1732053050000|2024-11-19 21:50:50|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|0
1732053070000|2024-11-19 21:51:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|5
1732053080000|2024-11-19 21:51:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|29
1732053090000|2024-11-19 21:51:30|||||||||1
1732053100000|2024-11-19 21:51:40|||||||||1
1732053110000|2024-11-19 21:51:50|||||||||1
1732053130000|2024-11-19 21:52:10|||||||||2
1732053150000|2024-11-19 21:52:30|||||||||8
1732053170000|2024-11-19 21:52:50|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|41
1732053180000|2024-11-19 21:53:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1732053200000|2024-11-19 21:53:20|||||||||11
1732053210000|2024-11-19 21:53:30|||||||||2
1732053220000|2024-11-19 21:53:40|||||||||19
1732053240000|2024-11-19 21:54:00|||||||||1
1732053260000|2024-11-19 21:54:20|||||||||13
1732053270000|2024-11-19 21:54:30|||||||||198
1732053290000|2024-11-19 21:54:50|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|24
1732053300000|2024-11-19 21:55:00|||||||||1
1732053320000|2024-11-19 21:55:20|||||||||13
1732053380000|2024-11-19 21:56:20|||||||||2
1732053390000|2024-11-19 21:56:30|||||||||2
1732053400000|2024-11-19 21:56:40|||||||||2
1732053450000|2024-11-19 21:57:30|||||||||4
1732053460000|2024-11-19 21:57:40|||||||||4
1732053470000|2024-11-19 21:57:50|||||||||2
1732053490000|2024-11-19 21:58:10|||||||||1
1732053500000|2024-11-19 21:58:20|||||||||1
1732053510000|2024-11-19 21:58:30|||||||||15
1732053540000|2024-11-19 21:59:00|||||||||14
1732053550000|2024-11-19 21:59:10|||||||||3
1732053560000|2024-11-19 21:59:20|||||||||1
1732053590000|2024-11-19 21:59:50|||||||||2
1732057200000|2024-11-19 23:00:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1732057230000|2024-11-19 23:00:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|20
1732057260000|2024-11-19 23:01:00|||||||||5
1732057280000|2024-11-19 23:01:20|||||||||1
1732057290000|2024-11-19 23:01:30|||||||||5
1732057320000|2024-11-19 23:02:00|||||||||2
1732057330000|2024-11-19 23:02:10|||||||||5
1732057360000|2024-11-19 23:02:40|||||||||1
1732057460000|2024-11-19 23:04:20|||||||||7
1732057470000|2024-11-19 23:04:30|16.38|16.22|16.43|16.27|16.43|16.27|16.38|16.22|82
1732057510000|2024-11-19 23:05:10|||||||||1
1732057540000|2024-11-19 23:05:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|21
1732057550000|2024-11-19 23:05:50|||||||||2
1732057570000|2024-11-19 23:06:10|||||||||1
1732057660000|2024-11-19 23:07:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|5
1732057710000|2024-11-19 23:08:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|33
1732057790000|2024-11-19 23:09:50|||||||||11
1732057960000|2024-11-19 23:12:40|||||||||1
1732058010000|2024-11-19 23:13:30|||||||||2
1732058020000|2024-11-19 23:13:40|||||||||65
1732058090000|2024-11-19 23:14:50|||||||||1
1732058140000|2024-11-19 23:15:40|||||||||1
1732058370000|2024-11-19 23:19:30|||||||||1
1732058430000|2024-11-19 23:20:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|9
1732058440000|2024-11-19 23:20:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1732058450000|2024-11-19 23:20:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1732058620000|2024-11-19 23:23:40|||||||||1
1732058930000|2024-11-19 23:28:50|||||||||2
1732059000000|2024-11-19 23:30:00|||||||||6
1732059130000|2024-11-19 23:32:10|||||||||1
1732059140000|2024-11-19 23:32:20|||||||||1
1732059490000|2024-11-19 23:38:10|||||||||1
1732059500000|2024-11-19 23:38:20|||||||||1
1732059780000|2024-11-19 23:43:00|||||||||1
1732059870000|2024-11-19 23:44:30|||||||||1
1732060410000|2024-11-19 23:53:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|43
1732060420000|2024-11-19 23:53:40|||||||||1
1732060460000|2024-11-19 23:54:20|||||||||4
1732060500000|2024-11-19 23:55:00|||||||||2
1732060660000|2024-11-19 23:57:40|||||||||2
1732060710000|2024-11-19 23:58:30|||||||||11
1732060820000|2024-11-20 00:00:20|||||||||3
1732060830000|2024-11-20 00:00:30|||||||||2
1732060860000|2024-11-20 00:01:00|||||||||2
1732060960000|2024-11-20 00:02:40|||||||||2
1732060980000|2024-11-20 00:03:00|||||||||1
1732060990000|2024-11-20 00:03:10|||||||||1
1732061200000|2024-11-20 00:06:40|||||||||2
1732061460000|2024-11-20 00:11:00|||||||||1
1732061480000|2024-11-20 00:11:20|||||||||3
1732061530000|2024-11-20 00:12:10|||||||||2
1732061580000|2024-11-20 00:13:00|||||||||4
1732061650000|2024-11-20 00:14:10|||||||||6
1732061670000|2024-11-20 00:14:30|||||||||4
1732061760000|2024-11-20 00:16:00|||||||||4
1732061770000|2024-11-20 00:16:10|||||||||7
1732062070000|2024-11-20 00:21:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|19
1732062080000|2024-11-20 00:21:20|||||||||4
1732062100000|2024-11-20 00:21:40|||||||||1
1732062170000|2024-11-20 00:22:50|||||||||1
1732062320000|2024-11-20 00:25:20|||||||||2
1732062410000|2024-11-20 00:26:50|||||||||1
1732062480000|2024-11-20 00:28:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|2
1732062700000|2024-11-20 00:31:40|||||||||1
1732063470000|2024-11-20 00:44:30|||||||||2
1732063490000|2024-11-20 00:44:50|||||||||10
1732063560000|2024-11-20 00:46:00|||||||||2
1732064280000|2024-11-20 00:58:00|||||||||1
1732064310000|2024-11-20 00:58:30|||||||||29
1732064420000|2024-11-20 01:00:20|||||||||2
1732064530000|2024-11-20 01:02:10|||||||||1
1732064780000|2024-11-20 01:06:20|||||||||1
1732064800000|2024-11-20 01:06:40|||||||||3
1732065060000|2024-11-20 01:11:00|||||||||1
1732065170000|2024-11-20 01:12:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1732065200000|2024-11-20 01:13:20|||||||||16
1732065210000|2024-11-20 01:13:30|16.3|16.14|16.28|16.12|16.3|16.14|16.28|16.12|59
1732065220000|2024-11-20 01:13:40|||||||||6
1732065230000|2024-11-20 01:13:50|||||||||37
1732065960000|2024-11-20 01:26:00|||||||||1
1732066270000|2024-11-20 01:31:10|||||||||1
1732066320000|2024-11-20 01:32:00|||||||||4
1732066570000|2024-11-20 01:36:10|||||||||1
1732066590000|2024-11-20 01:36:30|||||||||5
1732066760000|2024-11-20 01:39:20|||||||||1
1732067180000|2024-11-20 01:46:20|||||||||5
1732067190000|2024-11-20 01:46:30|||||||||3
1732067220000|2024-11-20 01:47:00|||||||||1
1732067450000|2024-11-20 01:50:50|||||||||1
1732067750000|2024-11-20 01:55:50|||||||||2
1732067760000|2024-11-20 01:56:00|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|110
1732067790000|2024-11-20 01:56:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|16
1732067810000|2024-11-20 01:56:50|||||||||5
1732067830000|2024-11-20 01:57:10|||||||||16
1732067990000|2024-11-20 01:59:50|||||||||16
1732068170000|2024-11-20 02:02:50|||||||||15
1732068180000|2024-11-20 02:03:00|||||||||4
1732068340000|2024-11-20 02:05:40|||||||||17
1732068360000|2024-11-20 02:06:00|||||||||1
1732068480000|2024-11-20 02:08:00|||||||||3
1732068900000|2024-11-20 02:15:00|||||||||3
1732068980000|2024-11-20 02:16:20|||||||||1
1732069310000|2024-11-20 02:21:50|||||||||1
1732069830000|2024-11-20 02:30:30|||||||||1
1732070670000|2024-11-20 02:44:30|||||||||3
1732071040000|2024-11-20 02:50:40|||||||||1
1732072760000|2024-11-20 03:19:20|16.38|16.22|16.33|16.17|16.38|16.22|16.33|16.17|17
1732072920000|2024-11-20 03:22:00|||||||||10
1732073030000|2024-11-20 03:23:50|||||||||2
1732073820000|2024-11-20 03:37:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1732073930000|2024-11-20 03:38:50|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|3
1732074060000|2024-11-20 03:41:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|1
1732074100000|2024-11-20 03:41:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1732074110000|2024-11-20 03:41:50|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|4
1732074160000|2024-11-20 03:42:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1732074210000|2024-11-20 03:43:30|||||||||1
1732074400000|2024-11-20 03:46:40|||||||||1
1732074610000|2024-11-20 03:50:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1732074650000|2024-11-20 03:50:50|||||||||2
1732075150000|2024-11-20 03:59:10|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|16
1732075320000|2024-11-20 04:02:00|||||||||1
1732075450000|2024-11-20 04:04:10|||||||||1
1732075460000|2024-11-20 04:04:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|9
1732075600000|2024-11-20 04:06:40|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|0
1732075620000|2024-11-20 04:07:00|||||||||2
1732075800000|2024-11-20 04:10:00|||||||||1
1732075810000|2024-11-20 04:10:10|||||||||2
1732075820000|2024-11-20 04:10:20|||||||||1
1732075830000|2024-11-20 04:10:30|||||||||2
1732076170000|2024-11-20 04:16:10|||||||||1
1732076850000|2024-11-20 04:27:30|||||||||1
1732079750000|2024-11-20 05:15:50|||||||||1
1732079800000|2024-11-20 05:16:40|||||||||1
1732079840000|2024-11-20 05:17:20|||||||||1
1732079850000|2024-11-20 05:17:30|||||||||1
1732080520000|2024-11-20 05:28:40|||||||||10
1732081390000|2024-11-20 05:43:10|||||||||1
1732081480000|2024-11-20 05:44:40|||||||||1
1732081720000|2024-11-20 05:48:40|||||||||64
1732081790000|2024-11-20 05:49:50|||||||||2
1732082210000|2024-11-20 05:56:50|||||||||1
1732082500000|2024-11-20 06:01:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1732082770000|2024-11-20 06:06:10|||||||||1
1732082800000|2024-11-20 06:06:40|||||||||3
1732083380000|2024-11-20 06:16:20|||||||||5
1732083700000|2024-11-20 06:21:40|||||||||2
1732084080000|2024-11-20 06:28:00|||||||||1
1732084200000|2024-11-20 06:30:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1732084210000|2024-11-20 06:30:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|24
1732084240000|2024-11-20 06:30:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|22
1732084920000|2024-11-20 06:42:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|17
1732085130000|2024-11-20 06:45:30|||||||||1
1732085540000|2024-11-20 06:52:20|||||||||4
1732085690000|2024-11-20 06:54:50|||||||||16
1732085960000|2024-11-20 06:59:20|||||||||1
1732086030000|2024-11-20 07:00:30|||||||||1
1732086480000|2024-11-20 07:08:00|||||||||6
1732086560000|2024-11-20 07:09:20|||||||||1
1732086590000|2024-11-20 07:09:50|||||||||1
1732086710000|2024-11-20 07:11:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1732086820000|2024-11-20 07:13:40|||||||||2
1732087340000|2024-11-20 07:22:20|||||||||20
1732087550000|2024-11-20 07:25:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1732087640000|2024-11-20 07:27:20|||||||||1
1732087650000|2024-11-20 07:27:30|||||||||1
1732087730000|2024-11-20 07:28:50|||||||||1
1732087800000|2024-11-20 07:30:00|||||||||1
1732087910000|2024-11-20 07:31:50|||||||||1
1732088000000|2024-11-20 07:33:20|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|25
1732088010000|2024-11-20 07:33:30|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|1
1732088020000|2024-11-20 07:33:40|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|4
1732088050000|2024-11-20 07:34:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|4
1732088240000|2024-11-20 07:37:20|||||||||1
1732088290000|2024-11-20 07:38:10|||||||||6
1732088360000|2024-11-20 07:39:20|||||||||1
1732088650000|2024-11-20 07:44:10|||||||||1
1732088670000|2024-11-20 07:44:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1732088710000|2024-11-20 07:45:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1732088870000|2024-11-20 07:47:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|4
1732088880000|2024-11-20 07:48:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1732089070000|2024-11-20 07:51:10|||||||||1
1732089090000|2024-11-20 07:51:30|||||||||1
1732089110000|2024-11-20 07:51:50|||||||||1
1732089130000|2024-11-20 07:52:10|||||||||1
1732089140000|2024-11-20 07:52:20|||||||||1
1732089160000|2024-11-20 07:52:40|||||||||1
1732089180000|2024-11-20 07:53:00|||||||||1
1732089190000|2024-11-20 07:53:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1732089210000|2024-11-20 07:53:30|||||||||1
1732089230000|2024-11-20 07:53:50|||||||||1
1732089240000|2024-11-20 07:54:00|||||||||1
1732089260000|2024-11-20 07:54:20|||||||||1
1732089280000|2024-11-20 07:54:40|||||||||1
1732089290000|2024-11-20 07:54:50|||||||||1
1732089310000|2024-11-20 07:55:10|||||||||1
1732089320000|2024-11-20 07:55:20|||||||||27
1732089330000|2024-11-20 07:55:30|||||||||1
1732089340000|2024-11-20 07:55:40|||||||||1
1732089360000|2024-11-20 07:56:00|||||||||2
1732089540000|2024-11-20 07:59:00|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|21
1732089550000|2024-11-20 07:59:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732089560000|2024-11-20 07:59:20|||||||||1
1732089580000|2024-11-20 07:59:40|16.29|16.13|16.29|16.13|16.29|16.13|16.24|16.08|12
1732089670000|2024-11-20 08:01:10|||||||||1
1732089770000|2024-11-20 08:02:50|||||||||1
1732089800000|2024-11-20 08:03:20|||||||||1
1732089820000|2024-11-20 08:03:40|||||||||1
1732089920000|2024-11-20 08:05:20|||||||||2
1732089940000|2024-11-20 08:05:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732089980000|2024-11-20 08:06:20|16.29|16.13|16.29|16.13|16.29|16.13|16.26|16.1|4
1732090090000|2024-11-20 08:08:10|||||||||1
1732090130000|2024-11-20 08:08:50|||||||||1
1732090140000|2024-11-20 08:09:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1732090160000|2024-11-20 08:09:20|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|56
1732090170000|2024-11-20 08:09:30|||||||||4
1732090190000|2024-11-20 08:09:50|||||||||1
1732090270000|2024-11-20 08:11:10|||||||||5
1732090300000|2024-11-20 08:11:40|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|8
1732090310000|2024-11-20 08:11:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1732090330000|2024-11-20 08:12:10|||||||||2
1732090340000|2024-11-20 08:12:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1732090420000|2024-11-20 08:13:40|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|5
1732090430000|2024-11-20 08:13:50|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|1
1732090440000|2024-11-20 08:14:00|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1732090630000|2024-11-20 08:17:10|||||||||40
1732090640000|2024-11-20 08:17:20|||||||||4
1732090680000|2024-11-20 08:18:00|||||||||1
1732090750000|2024-11-20 08:19:10|||||||||1
1732090860000|2024-11-20 08:21:00|16.19|16.03|16.24|16.08|16.24|16.08|16.19|16.03|9
1732090880000|2024-11-20 08:21:20|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|2
1732090890000|2024-11-20 08:21:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732090910000|2024-11-20 08:21:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732090920000|2024-11-20 08:22:00|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732091000000|2024-11-20 08:23:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|22
1732091180000|2024-11-20 08:26:20|||||||||2
1732091320000|2024-11-20 08:28:40|||||||||1
1732091340000|2024-11-20 08:29:00|||||||||1
1732091410000|2024-11-20 08:30:10|||||||||39
1732091420000|2024-11-20 08:30:20|||||||||5
1732091520000|2024-11-20 08:32:00|||||||||32
1732091530000|2024-11-20 08:32:10|||||||||4
1732091590000|2024-11-20 08:33:10|||||||||1
1732091730000|2024-11-20 08:35:30|||||||||1
1732091830000|2024-11-20 08:37:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|5
1732091880000|2024-11-20 08:38:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|91
1732091910000|2024-11-20 08:38:30|||||||||1
1732091930000|2024-11-20 08:38:50|||||||||2
1732092090000|2024-11-20 08:41:30|||||||||1
1732092310000|2024-11-20 08:45:10|||||||||2
1732092360000|2024-11-20 08:46:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|21
1732092370000|2024-11-20 08:46:10|||||||||3
1732092400000|2024-11-20 08:46:40|||||||||1
1732092410000|2024-11-20 08:46:50|||||||||14
1732092570000|2024-11-20 08:49:30|||||||||2
1732092580000|2024-11-20 08:49:40|||||||||8
1732092660000|2024-11-20 08:51:00|||||||||1
1732092770000|2024-11-20 08:52:50|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1732092800000|2024-11-20 08:53:20|||||||||2
1732092860000|2024-11-20 08:54:20|||||||||4
1732092880000|2024-11-20 08:54:40|||||||||6
1732093110000|2024-11-20 08:58:30|||||||||1
1732093150000|2024-11-20 08:59:10|||||||||4
1732093170000|2024-11-20 08:59:30|||||||||3
1732093220000|2024-11-20 09:00:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|87
1732093250000|2024-11-20 09:00:50|||||||||17
1732093270000|2024-11-20 09:01:10|||||||||2
1732093280000|2024-11-20 09:01:20|||||||||1
1732093310000|2024-11-20 09:01:50|||||||||9
1732093340000|2024-11-20 09:02:20|||||||||2
1732093400000|2024-11-20 09:03:20|||||||||3
1732093410000|2024-11-20 09:03:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|10
1732093420000|2024-11-20 09:03:40|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|7
1732093440000|2024-11-20 09:04:00|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1732093570000|2024-11-20 09:06:10|||||||||1
1732060820000|2024-11-20 00:00:20|||||||||3
1732060830000|2024-11-20 00:00:30|||||||||2
1732060860000|2024-11-20 00:01:00|||||||||2
1732060960000|2024-11-20 00:02:40|||||||||2
1732060980000|2024-11-20 00:03:00|||||||||1
1732060990000|2024-11-20 00:03:10|||||||||1
1732061200000|2024-11-20 00:06:40|||||||||2
1732061460000|2024-11-20 00:11:00|||||||||1
1732061480000|2024-11-20 00:11:20|||||||||3
1732061530000|2024-11-20 00:12:10|||||||||2
1732061580000|2024-11-20 00:13:00|||||||||4
1732061650000|2024-11-20 00:14:10|||||||||6
1732061670000|2024-11-20 00:14:30|||||||||4
1732061760000|2024-11-20 00:16:00|||||||||4
1732061770000|2024-11-20 00:16:10|||||||||7
1732062070000|2024-11-20 00:21:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|19
1732062080000|2024-11-20 00:21:20|||||||||4
1732062100000|2024-11-20 00:21:40|||||||||1
1732062170000|2024-11-20 00:22:50|||||||||1
1732062320000|2024-11-20 00:25:20|||||||||2
1732062410000|2024-11-20 00:26:50|||||||||1
1732062480000|2024-11-20 00:28:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|2
1732062700000|2024-11-20 00:31:40|||||||||1
1732063470000|2024-11-20 00:44:30|||||||||2
1732063490000|2024-11-20 00:44:50|||||||||10
1732063560000|2024-11-20 00:46:00|||||||||2
1732064280000|2024-11-20 00:58:00|||||||||1
1732064310000|2024-11-20 00:58:30|||||||||29
1732064420000|2024-11-20 01:00:20|||||||||2
1732064530000|2024-11-20 01:02:10|||||||||1
1732064780000|2024-11-20 01:06:20|||||||||1
1732064800000|2024-11-20 01:06:40|||||||||3
1732065060000|2024-11-20 01:11:00|||||||||1
1732065170000|2024-11-20 01:12:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1732065200000|2024-11-20 01:13:20|||||||||16
1732065210000|2024-11-20 01:13:30|16.3|16.14|16.28|16.12|16.3|16.14|16.28|16.12|59
1732065220000|2024-11-20 01:13:40|||||||||6
1732065230000|2024-11-20 01:13:50|||||||||37
1732065960000|2024-11-20 01:26:00|||||||||1
1732066270000|2024-11-20 01:31:10|||||||||1
1732066320000|2024-11-20 01:32:00|||||||||4
1732066570000|2024-11-20 01:36:10|||||||||1
1732066590000|2024-11-20 01:36:30|||||||||5
1732066760000|2024-11-20 01:39:20|||||||||1
1732067180000|2024-11-20 01:46:20|||||||||5
1732067190000|2024-11-20 01:46:30|||||||||3
1732067220000|2024-11-20 01:47:00|||||||||1
1732067450000|2024-11-20 01:50:50|||||||||1
1732067750000|2024-11-20 01:55:50|||||||||2
1732067760000|2024-11-20 01:56:00|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|110
1732067790000|2024-11-20 01:56:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|16
1732067810000|2024-11-20 01:56:50|||||||||5
1732067830000|2024-11-20 01:57:10|||||||||16
1732067990000|2024-11-20 01:59:50|||||||||16
1732068170000|2024-11-20 02:02:50|||||||||15
1732068180000|2024-11-20 02:03:00|||||||||4
1732068340000|2024-11-20 02:05:40|||||||||17
1732068360000|2024-11-20 02:06:00|||||||||1
1732068480000|2024-11-20 02:08:00|||||||||3
1732068900000|2024-11-20 02:15:00|||||||||3
1732068980000|2024-11-20 02:16:20|||||||||1
1732069310000|2024-11-20 02:21:50|||||||||1
1732069830000|2024-11-20 02:30:30|||||||||1
1732070670000|2024-11-20 02:44:30|||||||||3
1732071040000|2024-11-20 02:50:40|||||||||1
1732072760000|2024-11-20 03:19:20|16.38|16.22|16.33|16.17|16.38|16.22|16.33|16.17|17
1732072920000|2024-11-20 03:22:00|||||||||10
1732073030000|2024-11-20 03:23:50|||||||||2
1732073820000|2024-11-20 03:37:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1732073930000|2024-11-20 03:38:50|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|3
1732074060000|2024-11-20 03:41:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|1
1732074100000|2024-11-20 03:41:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1732074110000|2024-11-20 03:41:50|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|4
1732074160000|2024-11-20 03:42:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1732074210000|2024-11-20 03:43:30|||||||||1
1732074400000|2024-11-20 03:46:40|||||||||1
1732074610000|2024-11-20 03:50:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1732074650000|2024-11-20 03:50:50|||||||||2
1732075150000|2024-11-20 03:59:10|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|16
1732075320000|2024-11-20 04:02:00|||||||||1
1732075450000|2024-11-20 04:04:10|||||||||1
1732075460000|2024-11-20 04:04:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|9
1732075600000|2024-11-20 04:06:40|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|0
1732075620000|2024-11-20 04:07:00|||||||||2
1732075800000|2024-11-20 04:10:00|||||||||1
1732075810000|2024-11-20 04:10:10|||||||||2
1732075820000|2024-11-20 04:10:20|||||||||1
1732075830000|2024-11-20 04:10:30|||||||||2
1732076170000|2024-11-20 04:16:10|||||||||1
1732076850000|2024-11-20 04:27:30|||||||||1
1732079750000|2024-11-20 05:15:50|||||||||1
1732079800000|2024-11-20 05:16:40|||||||||1
1732079840000|2024-11-20 05:17:20|||||||||1
1732079850000|2024-11-20 05:17:30|||||||||1
1732080520000|2024-11-20 05:28:40|||||||||10
1732081390000|2024-11-20 05:43:10|||||||||1
1732081480000|2024-11-20 05:44:40|||||||||1
1732081720000|2024-11-20 05:48:40|||||||||64
1732081790000|2024-11-20 05:49:50|||||||||2
1732082210000|2024-11-20 05:56:50|||||||||1
1732082500000|2024-11-20 06:01:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1732082770000|2024-11-20 06:06:10|||||||||1
1732082800000|2024-11-20 06:06:40|||||||||3
1732083380000|2024-11-20 06:16:20|||||||||5
1732083700000|2024-11-20 06:21:40|||||||||2
1732084080000|2024-11-20 06:28:00|||||||||1
1732084200000|2024-11-20 06:30:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1732084210000|2024-11-20 06:30:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|24
1732084240000|2024-11-20 06:30:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|22
1732084920000|2024-11-20 06:42:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|17
1732085130000|2024-11-20 06:45:30|||||||||1
1732085540000|2024-11-20 06:52:20|||||||||4
1732085690000|2024-11-20 06:54:50|||||||||16
1732085960000|2024-11-20 06:59:20|||||||||1
1732086030000|2024-11-20 07:00:30|||||||||1
1732086480000|2024-11-20 07:08:00|||||||||6
1732086560000|2024-11-20 07:09:20|||||||||1
1732086590000|2024-11-20 07:09:50|||||||||1
1732086710000|2024-11-20 07:11:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1732086820000|2024-11-20 07:13:40|||||||||2
1732087340000|2024-11-20 07:22:20|||||||||20
1732087550000|2024-11-20 07:25:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1732087640000|2024-11-20 07:27:20|||||||||1
1732087650000|2024-11-20 07:27:30|||||||||1
1732087730000|2024-11-20 07:28:50|||||||||1
1732087800000|2024-11-20 07:30:00|||||||||1
1732087910000|2024-11-20 07:31:50|||||||||1
1732088000000|2024-11-20 07:33:20|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|25
1732088010000|2024-11-20 07:33:30|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|1
1732088020000|2024-11-20 07:33:40|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|4
1732088050000|2024-11-20 07:34:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|4
1732088240000|2024-11-20 07:37:20|||||||||1
1732088290000|2024-11-20 07:38:10|||||||||6
1732088360000|2024-11-20 07:39:20|||||||||1
1732088650000|2024-11-20 07:44:10|||||||||1
1732088670000|2024-11-20 07:44:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1732088710000|2024-11-20 07:45:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1732088870000|2024-11-20 07:47:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|4
1732088880000|2024-11-20 07:48:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1732089070000|2024-11-20 07:51:10|||||||||1
1732089090000|2024-11-20 07:51:30|||||||||1
1732089110000|2024-11-20 07:51:50|||||||||1
1732089130000|2024-11-20 07:52:10|||||||||1
1732089140000|2024-11-20 07:52:20|||||||||1
1732089160000|2024-11-20 07:52:40|||||||||1
1732089180000|2024-11-20 07:53:00|||||||||1
1732089190000|2024-11-20 07:53:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1732089210000|2024-11-20 07:53:30|||||||||1
1732089230000|2024-11-20 07:53:50|||||||||1
1732089240000|2024-11-20 07:54:00|||||||||1
1732089260000|2024-11-20 07:54:20|||||||||1
1732089280000|2024-11-20 07:54:40|||||||||1
1732089290000|2024-11-20 07:54:50|||||||||1
1732089310000|2024-11-20 07:55:10|||||||||1
1732089320000|2024-11-20 07:55:20|||||||||27
1732089330000|2024-11-20 07:55:30|||||||||1
1732089340000|2024-11-20 07:55:40|||||||||1
1732089360000|2024-11-20 07:56:00|||||||||2
1732089540000|2024-11-20 07:59:00|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|21
1732089550000|2024-11-20 07:59:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732089560000|2024-11-20 07:59:20|||||||||1
1732089580000|2024-11-20 07:59:40|16.29|16.13|16.29|16.13|16.29|16.13|16.24|16.08|12
1732089670000|2024-11-20 08:01:10|||||||||1
1732089770000|2024-11-20 08:02:50|||||||||1
1732089800000|2024-11-20 08:03:20|||||||||1
1732089820000|2024-11-20 08:03:40|||||||||1
1732089920000|2024-11-20 08:05:20|||||||||2
1732089940000|2024-11-20 08:05:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732089980000|2024-11-20 08:06:20|16.29|16.13|16.29|16.13|16.29|16.13|16.26|16.1|4
1732090090000|2024-11-20 08:08:10|||||||||1
1732090130000|2024-11-20 08:08:50|||||||||1
1732090140000|2024-11-20 08:09:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1732090160000|2024-11-20 08:09:20|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|56
1732090170000|2024-11-20 08:09:30|||||||||4
1732090190000|2024-11-20 08:09:50|||||||||1
1732090270000|2024-11-20 08:11:10|||||||||5
1732090300000|2024-11-20 08:11:40|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|8
1732090310000|2024-11-20 08:11:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1732090330000|2024-11-20 08:12:10|||||||||2
1732090340000|2024-11-20 08:12:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1732090420000|2024-11-20 08:13:40|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|5
1732090430000|2024-11-20 08:13:50|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|1
1732090440000|2024-11-20 08:14:00|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1732090630000|2024-11-20 08:17:10|||||||||40
1732090640000|2024-11-20 08:17:20|||||||||4
1732090680000|2024-11-20 08:18:00|||||||||1
1732090750000|2024-11-20 08:19:10|||||||||1
1732090860000|2024-11-20 08:21:00|16.19|16.03|16.24|16.08|16.24|16.08|16.19|16.03|9
1732090880000|2024-11-20 08:21:20|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|2
1732090890000|2024-11-20 08:21:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732090910000|2024-11-20 08:21:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732090920000|2024-11-20 08:22:00|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732091000000|2024-11-20 08:23:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|22
1732091180000|2024-11-20 08:26:20|||||||||2
1732091320000|2024-11-20 08:28:40|||||||||1
1732091340000|2024-11-20 08:29:00|||||||||1
1732091410000|2024-11-20 08:30:10|||||||||39
1732091420000|2024-11-20 08:30:20|||||||||5
1732091520000|2024-11-20 08:32:00|||||||||32
1732091530000|2024-11-20 08:32:10|||||||||4
1732091590000|2024-11-20 08:33:10|||||||||1
1732091730000|2024-11-20 08:35:30|||||||||1
1732091830000|2024-11-20 08:37:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|5
1732091880000|2024-11-20 08:38:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|91
1732091910000|2024-11-20 08:38:30|||||||||1
1732091930000|2024-11-20 08:38:50|||||||||2
1732092090000|2024-11-20 08:41:30|||||||||1
1732092310000|2024-11-20 08:45:10|||||||||2
1732092360000|2024-11-20 08:46:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|21
1732092370000|2024-11-20 08:46:10|||||||||3
1732092400000|2024-11-20 08:46:40|||||||||1
1732092410000|2024-11-20 08:46:50|||||||||14
1732092570000|2024-11-20 08:49:30|||||||||2
1732092580000|2024-11-20 08:49:40|||||||||8
1732092660000|2024-11-20 08:51:00|||||||||1
1732092770000|2024-11-20 08:52:50|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1732092800000|2024-11-20 08:53:20|||||||||2
1732092860000|2024-11-20 08:54:20|||||||||4
1732092880000|2024-11-20 08:54:40|||||||||6
1732093110000|2024-11-20 08:58:30|||||||||1
1732093150000|2024-11-20 08:59:10|||||||||4
1732093170000|2024-11-20 08:59:30|||||||||3
1732093220000|2024-11-20 09:00:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|87
1732093250000|2024-11-20 09:00:50|||||||||17
1732093270000|2024-11-20 09:01:10|||||||||2
1732093280000|2024-11-20 09:01:20|||||||||1
1732093310000|2024-11-20 09:01:50|||||||||9
1732093340000|2024-11-20 09:02:20|||||||||2
1732093400000|2024-11-20 09:03:20|||||||||3
1732093410000|2024-11-20 09:03:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|10
1732093420000|2024-11-20 09:03:40|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|7
1732093440000|2024-11-20 09:04:00|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1732093570000|2024-11-20 09:06:10|||||||||1
1732021630000|2024-11-19 13:07:10|||||||||1
1732021670000|2024-11-19 13:07:50|||||||||1
1732021710000|2024-11-19 13:08:30|||||||||1
1732021770000|2024-11-19 13:09:30|||||||||1
1732021790000|2024-11-19 13:09:50|||||||||2
1732021810000|2024-11-19 13:10:10|||||||||2
1732021850000|2024-11-19 13:10:50|||||||||1
1732021860000|2024-11-19 13:11:00|||||||||1
1732021870000|2024-11-19 13:11:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|75
1732021900000|2024-11-19 13:11:40|||||||||1
1732021910000|2024-11-19 13:11:50|||||||||1
1732021980000|2024-11-19 13:13:00|||||||||2
1732021990000|2024-11-19 13:13:10|||||||||2
1732022010000|2024-11-19 13:13:30|16.59|16.43|16.62|16.46|16.62|16.46|16.59|16.43|81
1732022060000|2024-11-19 13:14:20|||||||||1
1732022080000|2024-11-19 13:14:40|||||||||10
1732022090000|2024-11-19 13:14:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|97
1732022100000|2024-11-19 13:15:00|||||||||1
1732022120000|2024-11-19 13:15:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|121
1732022170000|2024-11-19 13:16:10|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|3
1732022220000|2024-11-19 13:17:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|188
1732022230000|2024-11-19 13:17:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|70
1732022240000|2024-11-19 13:17:20|||||||||2
1732022260000|2024-11-19 13:17:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|38
1732022270000|2024-11-19 13:17:50|||||||||2
1732022280000|2024-11-19 13:18:00|||||||||1
1732022310000|2024-11-19 13:18:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|36
1732022320000|2024-11-19 13:18:40|||||||||2
1732022390000|2024-11-19 13:19:50|||||||||4
1732022450000|2024-11-19 13:20:50|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|37
1732022460000|2024-11-19 13:21:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|11
1732022480000|2024-11-19 13:21:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|7
1732022490000|2024-11-19 13:21:30|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022500000|2024-11-19 13:21:40|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|18
1732022510000|2024-11-19 13:21:50|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|4
1732022520000|2024-11-19 13:22:00|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|0
1732022530000|2024-11-19 13:22:10|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732022540000|2024-11-19 13:22:20|||||||||1
1732022560000|2024-11-19 13:22:40|16.69|16.53|16.69|16.53|16.72|16.56|16.69|16.53|3
1732022570000|2024-11-19 13:22:50|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|3
1732022580000|2024-11-19 13:23:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022610000|2024-11-19 13:23:30|||||||||16
1732022620000|2024-11-19 13:23:40|||||||||10
1732022650000|2024-11-19 13:24:10|||||||||1
1732022660000|2024-11-19 13:24:20|16.69|16.53|16.67|16.51|16.72|16.56|16.67|16.51|1
1732022670000|2024-11-19 13:24:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|0
1732022680000|2024-11-19 13:24:40|||||||||2
1732022690000|2024-11-19 13:24:50|||||||||4
1732022700000|2024-11-19 13:25:00|||||||||1
1732022740000|2024-11-19 13:25:40|||||||||1
1732022820000|2024-11-19 13:27:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|17
1732022830000|2024-11-19 13:27:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|8
1732022840000|2024-11-19 13:27:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1732022850000|2024-11-19 13:27:30|||||||||1
1732022880000|2024-11-19 13:28:00|||||||||2
1732022940000|2024-11-19 13:29:00|||||||||4
1732022950000|2024-11-19 13:29:10|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|12
1732022960000|2024-11-19 13:29:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|12
1732022970000|2024-11-19 13:29:30|16.62|16.46|16.62|16.46|16.64|16.48|16.62|16.46|7
1732022990000|2024-11-19 13:29:50|||||||||6
1732023000000|2024-11-19 13:30:00|16.67|16.51|16.67|16.51|16.67|16.51|16.64|16.48|10
1732023020000|2024-11-19 13:30:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|11
1732023030000|2024-11-19 13:30:30|16.67|16.51|16.67|16.51|16.69|16.53|16.67|16.51|12
1732023070000|2024-11-19 13:31:10|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|1
1732023090000|2024-11-19 13:31:30|||||||||25
1732023110000|2024-11-19 13:31:50|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|3
1732023140000|2024-11-19 13:32:20|||||||||1
1732023210000|2024-11-19 13:33:30|||||||||80
1732023280000|2024-11-19 13:34:40|||||||||1
1732023290000|2024-11-19 13:34:50|||||||||2
1732023300000|2024-11-19 13:35:00|||||||||1
1732023310000|2024-11-19 13:35:10|||||||||1
1732023320000|2024-11-19 13:35:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1732023330000|2024-11-19 13:35:30|||||||||1
1732023350000|2024-11-19 13:35:50|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|23
1732023360000|2024-11-19 13:36:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|8
1732023370000|2024-11-19 13:36:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|4
1732023380000|2024-11-19 13:36:20|||||||||2
1732023460000|2024-11-19 13:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|96
1732023470000|2024-11-19 13:37:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|3
1732023480000|2024-11-19 13:38:00|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|12
1732023490000|2024-11-19 13:38:10|16.69|16.53|16.69|16.53|16.72|16.56|16.67|16.51|8
1732023500000|2024-11-19 13:38:20|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|0
1732023510000|2024-11-19 13:38:30|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|4
1732023520000|2024-11-19 13:38:40|||||||||1
1732023550000|2024-11-19 13:39:10|||||||||1
1732023580000|2024-11-19 13:39:40|||||||||1
1732023590000|2024-11-19 13:39:50|||||||||5
1732023600000|2024-11-19 13:40:00|||||||||2
1732023650000|2024-11-19 13:40:50|||||||||33
1732023660000|2024-11-19 13:41:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|10
1732023670000|2024-11-19 13:41:10|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|17
1732023700000|2024-11-19 13:41:40|||||||||41
1732023720000|2024-11-19 13:42:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|6
1732023730000|2024-11-19 13:42:10|||||||||3
1732023750000|2024-11-19 13:42:30|||||||||1
1732023760000|2024-11-19 13:42:40|||||||||2
1732023770000|2024-11-19 13:42:50|||||||||3
1732023780000|2024-11-19 13:43:00|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|6
1732023790000|2024-11-19 13:43:10|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|103
1732023800000|2024-11-19 13:43:20|||||||||41
1732023810000|2024-11-19 13:43:30|||||||||10
1732023820000|2024-11-19 13:43:40|||||||||10
1732023830000|2024-11-19 13:43:50|||||||||148
1732023840000|2024-11-19 13:44:00|||||||||14
1732023850000|2024-11-19 13:44:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1732023860000|2024-11-19 13:44:20|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|2
1732023870000|2024-11-19 13:44:30|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|100
1732023880000|2024-11-19 13:44:40|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|3
1732023890000|2024-11-19 13:44:50|16.79|16.63|16.79|16.63|16.79|16.63|16.77|16.61|5
1732023900000|2024-11-19 13:45:00|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|12
1732023910000|2024-11-19 13:45:10|||||||||9
1732023920000|2024-11-19 13:45:20|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|2
1732023930000|2024-11-19 13:45:30|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|15
1732023960000|2024-11-19 13:46:00|||||||||1
1732023970000|2024-11-19 13:46:10|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|0
1732023980000|2024-11-19 13:46:20|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|10
1732023990000|2024-11-19 13:46:30|16.82|16.66|16.82|16.66|16.82|16.66|16.79|16.63|9
1732024010000|2024-11-19 13:46:50|||||||||2
1732024070000|2024-11-19 13:47:50|||||||||1
1732024080000|2024-11-19 13:48:00|||||||||1
1732024090000|2024-11-19 13:48:10|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|29
1732024100000|2024-11-19 13:48:20|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|13
1732024110000|2024-11-19 13:48:30|16.87|16.71|16.87|16.71|16.87|16.71|16.84|16.68|63
1732024120000|2024-11-19 13:48:40|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|6
1732024130000|2024-11-19 13:48:50|16.84|16.68|16.82|16.66|16.87|16.71|16.82|16.66|0
1732024140000|2024-11-19 13:49:00|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|29
1732024150000|2024-11-19 13:49:10|16.84|16.68|16.87|16.71|16.87|16.71|16.82|16.66|12
1732024160000|2024-11-19 13:49:20|||||||||8
1732024170000|2024-11-19 13:49:30|||||||||3
1732024180000|2024-11-19 13:49:40|||||||||4
1732024190000|2024-11-19 13:49:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|50
1732024200000|2024-11-19 13:50:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|12
1732024210000|2024-11-19 13:50:10|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|2
1732024220000|2024-11-19 13:50:20|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|5
1732024230000|2024-11-19 13:50:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|12
1732024240000|2024-11-19 13:50:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1732024250000|2024-11-19 13:50:50|||||||||1
1732024260000|2024-11-19 13:51:00|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732024270000|2024-11-19 13:51:10|||||||||5
1732024280000|2024-11-19 13:51:20|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|33
1732024290000|2024-11-19 13:51:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|6
1732024300000|2024-11-19 13:51:40|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|43
1732024310000|2024-11-19 13:51:50|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|6
1732024320000|2024-11-19 13:52:00|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|1
1732024330000|2024-11-19 13:52:10|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|156
1732024340000|2024-11-19 13:52:20|||||||||1
1732024350000|2024-11-19 13:52:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|10
1732024360000|2024-11-19 13:52:40|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|44
1732024370000|2024-11-19 13:52:50|||||||||1
1732024380000|2024-11-19 13:53:00|||||||||7
1732024390000|2024-11-19 13:53:10|||||||||1
1732024420000|2024-11-19 13:53:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|16
1732024430000|2024-11-19 13:53:50|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|134
1732024440000|2024-11-19 13:54:00|17.01|16.85|16.97|16.81|17.01|16.85|16.97|16.81|148
1732024450000|2024-11-19 13:54:10|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|54
1732024460000|2024-11-19 13:54:20|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|106
1732024470000|2024-11-19 13:54:30|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|40
1732024480000|2024-11-19 13:54:40|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|21
1732024490000|2024-11-19 13:54:50|17.06|16.9|17.02|16.86|17.07|16.91|17.02|16.86|10
1732024500000|2024-11-19 13:55:00|||||||||49
1732024510000|2024-11-19 13:55:10|||||||||85
1732024520000|2024-11-19 13:55:20|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|15
1732024530000|2024-11-19 13:55:30|||||||||18
1732024540000|2024-11-19 13:55:40|||||||||65
1732024560000|2024-11-19 13:56:00|||||||||1
1732024570000|2024-11-19 13:56:10|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|92
1732024580000|2024-11-19 13:56:20|17.01|16.85|16.97|16.81|17.02|16.86|16.97|16.81|132
1732024590000|2024-11-19 13:56:30|||||||||41
1732024610000|2024-11-19 13:56:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1732024620000|2024-11-19 13:57:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|11
1732024630000|2024-11-19 13:57:10|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|9
1732024640000|2024-11-19 13:57:20|||||||||24
1732024660000|2024-11-19 13:57:40|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|4
1732024670000|2024-11-19 13:57:50|||||||||2
1732024680000|2024-11-19 13:58:00|||||||||2
1732024690000|2024-11-19 13:58:10|||||||||30
1732024700000|2024-11-19 13:58:20|||||||||3
1732024710000|2024-11-19 13:58:30|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|0
1732024730000|2024-11-19 13:58:50|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|46
1732024740000|2024-11-19 13:59:00|||||||||2
1732024750000|2024-11-19 13:59:10|||||||||59
1732024760000|2024-11-19 13:59:20|||||||||14
1732024770000|2024-11-19 13:59:30|||||||||4
1732024780000|2024-11-19 13:59:40|17.11|16.95|17.11|16.95|17.11|16.95|17.06|16.9|149
1732024790000|2024-11-19 13:59:50|||||||||114
1732024800000|2024-11-19 14:00:00|||||||||39
1732024810000|2024-11-19 14:00:10|||||||||1
1732024820000|2024-11-19 14:00:20|||||||||6
1732024830000|2024-11-19 14:00:30|17.16|17|17.11|16.95|17.16|17|17.11|16.95|43
1732024840000|2024-11-19 14:00:40|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|181
1732024850000|2024-11-19 14:00:50|17.09|16.93|17.07|16.91|17.11|16.95|17.06|16.9|25
1732024860000|2024-11-19 14:01:00|17.06|16.9|17.07|16.91|17.11|16.95|17.06|16.9|36
1732024870000|2024-11-19 14:01:10|17.06|16.9|17.06|16.9|17.09|16.93|17.06|16.9|26
1732024880000|2024-11-19 14:01:20|17.09|16.93|17.06|16.9|17.11|16.95|17.06|16.9|8
1732024890000|2024-11-19 14:01:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|61
1732024900000|2024-11-19 14:01:40|17.14|16.98|17.16|17|17.16|17|17.11|16.95|26
1732024910000|2024-11-19 14:01:50|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|8
1732024920000|2024-11-19 14:02:00|||||||||8
1732024930000|2024-11-19 14:02:10|17.16|17|17.16|17|17.16|17|17.16|17|51
1732024940000|2024-11-19 14:02:20|||||||||8
1732024950000|2024-11-19 14:02:30|||||||||27
1732024960000|2024-11-19 14:02:40|17.14|16.98|17.16|17|17.16|17|17.14|16.98|1
1732024970000|2024-11-19 14:02:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|6
1732024980000|2024-11-19 14:03:00|||||||||17
1732024990000|2024-11-19 14:03:10|||||||||3
1732025000000|2024-11-19 14:03:20|||||||||5
1732025010000|2024-11-19 14:03:30|||||||||8
1732025020000|2024-11-19 14:03:40|17.14|16.98|17.12|16.96|17.16|17|17.12|16.96|5
1732025030000|2024-11-19 14:03:50|17.14|16.98|17.16|17|17.16|17|17.12|16.96|17
1732025040000|2024-11-19 14:04:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|25
1732025050000|2024-11-19 14:04:10|||||||||3
1732025060000|2024-11-19 14:04:20|||||||||1
1732025070000|2024-11-19 14:04:30|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|2
1732025080000|2024-11-19 14:04:40|||||||||4
1732025090000|2024-11-19 14:04:50|||||||||6
1732025100000|2024-11-19 14:05:00|||||||||3
1732025120000|2024-11-19 14:05:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|38
1732025130000|2024-11-19 14:05:30|17.11|16.95|17.09|16.93|17.11|16.95|17.07|16.91|45
1732025140000|2024-11-19 14:05:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1732025150000|2024-11-19 14:05:50|17.07|16.91|17.11|16.95|17.11|16.95|17.07|16.91|11
1732025160000|2024-11-19 14:06:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1732025180000|2024-11-19 14:06:20|17.16|17|17.16|17|17.17|17.01|17.16|17|140
1732025190000|2024-11-19 14:06:30|||||||||1
1732025210000|2024-11-19 14:06:50|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|23
1732025220000|2024-11-19 14:07:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|140
1732025230000|2024-11-19 14:07:10|17.09|16.93|17.02|16.86|17.09|16.93|17.02|16.86|65
1732025240000|2024-11-19 14:07:20|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|18
1732025250000|2024-11-19 14:07:30|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|41
1732025260000|2024-11-19 14:07:40|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|25
1732025270000|2024-11-19 14:07:50|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|10
1732025280000|2024-11-19 14:08:00|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|15
1732025290000|2024-11-19 14:08:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|3
1732025300000|2024-11-19 14:08:20|16.99|16.83|17.02|16.86|17.02|16.86|16.97|16.81|40
1732025310000|2024-11-19 14:08:30|16.99|16.83|16.97|16.81|17.02|16.86|16.97|16.81|24
1732025320000|2024-11-19 14:08:40|||||||||8
1732025340000|2024-11-19 14:09:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|20
1732025350000|2024-11-19 14:09:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|136
1732025360000|2024-11-19 14:09:20|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|29
1732025370000|2024-11-19 14:09:30|||||||||14
1732025380000|2024-11-19 14:09:40|||||||||3
1732025390000|2024-11-19 14:09:50|||||||||7
1732025400000|2024-11-19 14:10:00|||||||||6
1732025410000|2024-11-19 14:10:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|9
1732025420000|2024-11-19 14:10:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|64
1732025430000|2024-11-19 14:10:30|||||||||9
1732025450000|2024-11-19 14:10:50|||||||||21
1732025470000|2024-11-19 14:11:10|||||||||38
1732025480000|2024-11-19 14:11:20|||||||||1
1732025490000|2024-11-19 14:11:30|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|6
1732025500000|2024-11-19 14:11:40|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732025520000|2024-11-19 14:12:00|||||||||5
1732025530000|2024-11-19 14:12:10|||||||||10
1732025540000|2024-11-19 14:12:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1732025550000|2024-11-19 14:12:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|19
1732025560000|2024-11-19 14:12:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|91
1732025570000|2024-11-19 14:12:50|||||||||67
1732025600000|2024-11-19 14:13:20|||||||||7
1732025610000|2024-11-19 14:13:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1732025620000|2024-11-19 14:13:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|27
1732025630000|2024-11-19 14:13:50|16.84|16.68|16.82|16.66|16.84|16.68|16.82|16.66|14
1732025690000|2024-11-19 14:14:50|||||||||4
1732025710000|2024-11-19 14:15:10|||||||||1
1732025720000|2024-11-19 14:15:20|||||||||1
1732025730000|2024-11-19 14:15:30|||||||||5
1732025750000|2024-11-19 14:15:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|92
1732025760000|2024-11-19 14:16:00|||||||||2
1732025790000|2024-11-19 14:16:30|||||||||2
1732025810000|2024-11-19 14:16:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|30
1732025820000|2024-11-19 14:17:00|||||||||271
1732025830000|2024-11-19 14:17:10|||||||||43
1732025840000|2024-11-19 14:17:20|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|3
1732025850000|2024-11-19 14:17:30|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|4
1732025880000|2024-11-19 14:18:00|||||||||12
1732025890000|2024-11-19 14:18:10|||||||||1
1732025900000|2024-11-19 14:18:20|||||||||18
1732025930000|2024-11-19 14:18:50|||||||||1
1732025940000|2024-11-19 14:19:00|||||||||1
1732025950000|2024-11-19 14:19:10|||||||||11
1732025960000|2024-11-19 14:19:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1732025980000|2024-11-19 14:19:40|||||||||1
1732025990000|2024-11-19 14:19:50|||||||||4
1732026010000|2024-11-19 14:20:10|||||||||1
1732026020000|2024-11-19 14:20:20|||||||||6
1732026050000|2024-11-19 14:20:50|||||||||103
1732026070000|2024-11-19 14:21:10|||||||||14
1732026090000|2024-11-19 14:21:30|||||||||1
1732026100000|2024-11-19 14:21:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|33
1732026130000|2024-11-19 14:22:10|||||||||1
1732026140000|2024-11-19 14:22:20|||||||||3
1732026150000|2024-11-19 14:22:30|||||||||4
1732026160000|2024-11-19 14:22:40|16.84|16.68|16.87|16.71|16.87|16.71|16.84|16.68|12
1732026170000|2024-11-19 14:22:50|||||||||8
1732026190000|2024-11-19 14:23:10|||||||||1
1732026230000|2024-11-19 14:23:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|274
1732026240000|2024-11-19 14:24:00|||||||||20
1732026260000|2024-11-19 14:24:20|||||||||1
1732026270000|2024-11-19 14:24:30|||||||||283
1732026290000|2024-11-19 14:24:50|||||||||1
1732026300000|2024-11-19 14:25:00|||||||||2
1732026310000|2024-11-19 14:25:10|||||||||15
1732026320000|2024-11-19 14:25:20|||||||||7
1732026330000|2024-11-19 14:25:30|16.89|16.73|16.92|16.76|16.92|16.76|16.89|16.73|81
1732026350000|2024-11-19 14:25:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|28
1732026360000|2024-11-19 14:26:00|||||||||4
1732026370000|2024-11-19 14:26:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|210
1732026380000|2024-11-19 14:26:20|||||||||3
1732026390000|2024-11-19 14:26:30|||||||||70
1732026400000|2024-11-19 14:26:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|50
1732026410000|2024-11-19 14:26:50|||||||||23
1732026420000|2024-11-19 14:27:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1732026450000|2024-11-19 14:27:30|||||||||60
1732026460000|2024-11-19 14:27:40|||||||||6
1732026470000|2024-11-19 14:27:50|||||||||1
1732026480000|2024-11-19 14:28:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1732026490000|2024-11-19 14:28:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|25
1732026500000|2024-11-19 14:28:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1732026510000|2024-11-19 14:28:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1732026520000|2024-11-19 14:28:40|||||||||2
1732026530000|2024-11-19 14:28:50|||||||||2
1732026540000|2024-11-19 14:29:00|||||||||3
1732026570000|2024-11-19 14:29:30|||||||||4
1732026580000|2024-11-19 14:29:40|||||||||2
1732026590000|2024-11-19 14:29:50|||||||||4
1732026600000|2024-11-19 14:30:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|552
1732026610000|2024-11-19 14:30:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|176
1732026620000|2024-11-19 14:30:20|||||||||61
1732026630000|2024-11-19 14:30:30|||||||||329
1732026640000|2024-11-19 14:30:40|||||||||74
1732026650000|2024-11-19 14:30:50|||||||||10
1732026660000|2024-11-19 14:31:00|||||||||8
1732026670000|2024-11-19 14:31:10|||||||||52
1732026680000|2024-11-19 14:31:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|98
1732026690000|2024-11-19 14:31:30|||||||||18
1732026700000|2024-11-19 14:31:40|||||||||23
1732026710000|2024-11-19 14:31:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|26
1732026720000|2024-11-19 14:32:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|22
1732026730000|2024-11-19 14:32:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|152
1732026740000|2024-11-19 14:32:20|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|68
1732026750000|2024-11-19 14:32:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|151
1732026760000|2024-11-19 14:32:40|||||||||42
1732026770000|2024-11-19 14:32:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|25
1732026780000|2024-11-19 14:33:00|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|16
1732026790000|2024-11-19 14:33:10|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|44
1732026800000|2024-11-19 14:33:20|||||||||1
1732026810000|2024-11-19 14:33:30|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|158
1732026820000|2024-11-19 14:33:40|||||||||4
1732026830000|2024-11-19 14:33:50|||||||||12
1732026840000|2024-11-19 14:34:00|||||||||3
1732026850000|2024-11-19 14:34:10|||||||||16
1732026860000|2024-11-19 14:34:20|||||||||17
1732026870000|2024-11-19 14:34:30|||||||||27
1732026880000|2024-11-19 14:34:40|||||||||24
1732026890000|2024-11-19 14:34:50|||||||||29
1732026900000|2024-11-19 14:35:00|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|81
1732026910000|2024-11-19 14:35:10|||||||||71
1732026920000|2024-11-19 14:35:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|23
1732026930000|2024-11-19 14:35:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|60
1732026940000|2024-11-19 14:35:40|16.79|16.63|16.77|16.61|16.82|16.66|16.77|16.61|37
1732026950000|2024-11-19 14:35:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|83
1732026960000|2024-11-19 14:36:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|37
1732026970000|2024-11-19 14:36:10|||||||||11
1732026980000|2024-11-19 14:36:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|80
1732026990000|2024-11-19 14:36:30|||||||||1
1732027000000|2024-11-19 14:36:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|57
1732027010000|2024-11-19 14:36:50|||||||||85
1732027020000|2024-11-19 14:37:00|||||||||32
1732027030000|2024-11-19 14:37:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|60
1732027040000|2024-11-19 14:37:20|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|56
1732027050000|2024-11-19 14:37:30|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|49
1732027060000|2024-11-19 14:37:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|95
1732027070000|2024-11-19 14:37:50|||||||||31
1732027080000|2024-11-19 14:38:00|||||||||29
1732027090000|2024-11-19 14:38:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|27
1732027100000|2024-11-19 14:38:20|||||||||1
1732027110000|2024-11-19 14:38:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|82
1732027120000|2024-11-19 14:38:40|||||||||2
1732027130000|2024-11-19 14:38:50|||||||||14
1732027140000|2024-11-19 14:39:00|||||||||40
1732027150000|2024-11-19 14:39:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|46
1732027160000|2024-11-19 14:39:20|16.62|16.46|16.62|16.46|16.62|16.46|16.57|16.41|45
1732027170000|2024-11-19 14:39:30|||||||||2
1732027180000|2024-11-19 14:39:40|||||||||16
1732027190000|2024-11-19 14:39:50|||||||||39
1732027200000|2024-11-19 14:40:00|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|42
1732027210000|2024-11-19 14:40:10|16.59|16.43|16.62|16.46|16.62|16.46|16.57|16.41|34
1732027220000|2024-11-19 14:40:20|||||||||21
1732027230000|2024-11-19 14:40:30|||||||||9
1732027240000|2024-11-19 14:40:40|16.6|16.44|16.57|16.41|16.6|16.44|16.57|16.41|61
1732027250000|2024-11-19 14:40:50|||||||||68
1732027260000|2024-11-19 14:41:00|16.59|16.43|16.57|16.41|16.62|16.46|16.57|16.41|52
1732027270000|2024-11-19 14:41:10|||||||||11
1732027280000|2024-11-19 14:41:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|3
1732027290000|2024-11-19 14:41:30|||||||||10
1732027300000|2024-11-19 14:41:40|||||||||15
1732027310000|2024-11-19 14:41:50|||||||||14
1732027320000|2024-11-19 14:42:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|54
1732027330000|2024-11-19 14:42:10|||||||||46
1732027350000|2024-11-19 14:42:30|||||||||7
1732027360000|2024-11-19 14:42:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|40
1732027370000|2024-11-19 14:42:50|||||||||15
1732027380000|2024-11-19 14:43:00|||||||||58
1732027390000|2024-11-19 14:43:10|||||||||38
1732027400000|2024-11-19 14:43:20|||||||||1
1732027410000|2024-11-19 14:43:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|71
1732027420000|2024-11-19 14:43:40|||||||||11
1732027430000|2024-11-19 14:43:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|104
1732027440000|2024-11-19 14:44:00|||||||||7
1732027450000|2024-11-19 14:44:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|17
1732027460000|2024-11-19 14:44:20|||||||||16
1732027480000|2024-11-19 14:44:40|||||||||25
1732027490000|2024-11-19 14:44:50|||||||||1
1732027500000|2024-11-19 14:45:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|229
1732027510000|2024-11-19 14:45:10|||||||||16
1732027520000|2024-11-19 14:45:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|30
1732027530000|2024-11-19 14:45:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|12
1732027540000|2024-11-19 14:45:40|||||||||55
1732027550000|2024-11-19 14:45:50|||||||||1
1732027560000|2024-11-19 14:46:00|||||||||15
1732027570000|2024-11-19 14:46:10|||||||||47
1732027580000|2024-11-19 14:46:20|||||||||29
1732027590000|2024-11-19 14:46:30|||||||||2
1732027600000|2024-11-19 14:46:40|||||||||11
1732027610000|2024-11-19 14:46:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|34
1732027620000|2024-11-19 14:47:00|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|93
1732027630000|2024-11-19 14:47:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|4
1732027640000|2024-11-19 14:47:20|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|136
1732027650000|2024-11-19 14:47:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|41
1732027660000|2024-11-19 14:47:40|||||||||17
1732027670000|2024-11-19 14:47:50|16.77|16.61|16.72|16.56|16.77|16.61|16.67|16.51|32
1732027680000|2024-11-19 14:48:00|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|83
1732027690000|2024-11-19 14:48:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|14
1732027700000|2024-11-19 14:48:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|41
1732027710000|2024-11-19 14:48:30|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|33
1732027720000|2024-11-19 14:48:40|||||||||11
1732027730000|2024-11-19 14:48:50|||||||||3
1732027740000|2024-11-19 14:49:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|60
1732027750000|2024-11-19 14:49:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|19
1732027760000|2024-11-19 14:49:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|58
1732027770000|2024-11-19 14:49:30|16.64|16.48|16.62|16.46|16.67|16.51|16.62|16.46|24
1732027780000|2024-11-19 14:49:40|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|27
1732027790000|2024-11-19 14:49:50|||||||||6
1732027800000|2024-11-19 14:50:00|||||||||16
1732027810000|2024-11-19 14:50:10|||||||||101
1732027820000|2024-11-19 14:50:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|54
1732027830000|2024-11-19 14:50:30|||||||||13
1732027840000|2024-11-19 14:50:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|36
1732027850000|2024-11-19 14:50:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|22
1732027860000|2024-11-19 14:51:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|121
1732027870000|2024-11-19 14:51:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|29
1732027880000|2024-11-19 14:51:20|||||||||36
1732027890000|2024-11-19 14:51:30|||||||||18
1732027900000|2024-11-19 14:51:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|21
1732027910000|2024-11-19 14:51:50|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|88
1732027920000|2024-11-19 14:52:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|53
1732027930000|2024-11-19 14:52:10|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|10
1732027940000|2024-11-19 14:52:20|||||||||12
1732027950000|2024-11-19 14:52:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|37
1732027960000|2024-11-19 14:52:40|||||||||1
1732027970000|2024-11-19 14:52:50|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|30
1732027980000|2024-11-19 14:53:00|||||||||22
1732027990000|2024-11-19 14:53:10|||||||||10
1732028000000|2024-11-19 14:53:20|16.64|16.48|16.62|16.46|16.64|16.48|16.62|16.46|16
1732028010000|2024-11-19 14:53:30|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|21
1732028020000|2024-11-19 14:53:40|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|20
1732028030000|2024-11-19 14:53:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|9
1732028040000|2024-11-19 14:54:00|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|12
1732028050000|2024-11-19 14:54:10|||||||||15
1732028060000|2024-11-19 14:54:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|16
1732028070000|2024-11-19 14:54:30|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|94
1732028080000|2024-11-19 14:54:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|18
1732028090000|2024-11-19 14:54:50|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|24
1732028100000|2024-11-19 14:55:00|||||||||4
1732028110000|2024-11-19 14:55:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|110
1732028120000|2024-11-19 14:55:20|||||||||41
1732028130000|2024-11-19 14:55:30|||||||||17
1732028140000|2024-11-19 14:55:40|||||||||35
1732028150000|2024-11-19 14:55:50|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|11
1732028160000|2024-11-19 14:56:00|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|9
1732028170000|2024-11-19 14:56:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1732028180000|2024-11-19 14:56:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|79
1732028190000|2024-11-19 14:56:30|16.69|16.53|16.67|16.51|16.69|16.53|16.67|16.51|22
1732028200000|2024-11-19 14:56:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|6
1732028210000|2024-11-19 14:56:50|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|2
1732028230000|2024-11-19 14:57:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|32
1732028240000|2024-11-19 14:57:20|||||||||21
1732028250000|2024-11-19 14:57:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|43
1732028260000|2024-11-19 14:57:40|||||||||7
1732028270000|2024-11-19 14:57:50|||||||||2
1732028280000|2024-11-19 14:58:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|17
1732028290000|2024-11-19 14:58:10|||||||||17
1732028300000|2024-11-19 14:58:20|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|11
1732028320000|2024-11-19 14:58:40|||||||||6
1732028330000|2024-11-19 14:58:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|36
1732028340000|2024-11-19 14:59:00|||||||||20
1732028350000|2024-11-19 14:59:10|||||||||28
1732028360000|2024-11-19 14:59:20|16.64|16.48|16.67|16.51|16.67|16.51|16.64|16.48|7
1732028370000|2024-11-19 14:59:30|||||||||6
1732028390000|2024-11-19 14:59:50|||||||||9
1732028400000|2024-11-19 15:00:00|16.62|16.46|16.72|16.56|16.77|16.61|16.62|16.46|145
1732028410000|2024-11-19 15:00:10|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|60
1732028420000|2024-11-19 15:00:20|||||||||8
1732028430000|2024-11-19 15:00:30|||||||||1
1732028440000|2024-11-19 15:00:40|||||||||7
1732028450000|2024-11-19 15:00:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1732028460000|2024-11-19 15:01:00|||||||||6
1732028470000|2024-11-19 15:01:10|16.72|16.56|16.72|16.56|16.72|16.56|16.67|16.51|125
1732028480000|2024-11-19 15:01:20|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|126
1732028490000|2024-11-19 15:01:30|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|9
1732028500000|2024-11-19 15:01:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|7
1732028510000|2024-11-19 15:01:50|16.67|16.51|16.67|16.51|16.67|16.51|16.62|16.46|40
1732028520000|2024-11-19 15:02:00|16.64|16.48|16.67|16.51|16.67|16.51|16.62|16.46|16
1732028530000|2024-11-19 15:02:10|||||||||4
1732028540000|2024-11-19 15:02:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|49
1732028550000|2024-11-19 15:02:30|||||||||52
1732028560000|2024-11-19 15:02:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|26
1732028570000|2024-11-19 15:02:50|||||||||7
1732028580000|2024-11-19 15:03:00|||||||||2
1732028590000|2024-11-19 15:03:10|||||||||5
1732028600000|2024-11-19 15:03:20|||||||||13
1732028610000|2024-11-19 15:03:30|||||||||22
1732028620000|2024-11-19 15:03:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|92
1732028630000|2024-11-19 15:03:50|||||||||13
1732028640000|2024-11-19 15:04:00|||||||||5
1732028650000|2024-11-19 15:04:10|||||||||17
1732028660000|2024-11-19 15:04:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|26
1732028670000|2024-11-19 15:04:30|||||||||4
1732028680000|2024-11-19 15:04:40|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|83
1732028690000|2024-11-19 15:04:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|54
1732028700000|2024-11-19 15:05:00|||||||||10
1732028710000|2024-11-19 15:05:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|38
1732028720000|2024-11-19 15:05:20|16.69|16.53|16.72|16.56|16.72|16.56|16.67|16.51|39
1732028730000|2024-11-19 15:05:30|||||||||60
1732028740000|2024-11-19 15:05:40|||||||||8
1732028750000|2024-11-19 15:05:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|23
1732028760000|2024-11-19 15:06:00|||||||||26
1732028770000|2024-11-19 15:06:10|||||||||49
1732028780000|2024-11-19 15:06:20|||||||||8
1732028790000|2024-11-19 15:06:30|||||||||15
1732028800000|2024-11-19 15:06:40|||||||||6
1732028810000|2024-11-19 15:06:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|38
1732028820000|2024-11-19 15:07:00|16.69|16.53|16.72|16.56|16.72|16.56|16.69|16.53|42
1732028830000|2024-11-19 15:07:10|||||||||11
1732028840000|2024-11-19 15:07:20|||||||||44
1732028850000|2024-11-19 15:07:30|||||||||29
1732028860000|2024-11-19 15:07:40|||||||||2
1732028870000|2024-11-19 15:07:50|||||||||28
1732028880000|2024-11-19 15:08:00|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|56
1732028890000|2024-11-19 15:08:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|36
1732028900000|2024-11-19 15:08:20|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|24
1732028910000|2024-11-19 15:08:30|||||||||5
1732028920000|2024-11-19 15:08:40|||||||||71
1732028930000|2024-11-19 15:08:50|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|12
1732028940000|2024-11-19 15:09:00|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|35
1732028950000|2024-11-19 15:09:10|||||||||3
1732028960000|2024-11-19 15:09:20|||||||||2
1732028970000|2024-11-19 15:09:30|||||||||3
1732028980000|2024-11-19 15:09:40|||||||||5
1732028990000|2024-11-19 15:09:50|||||||||11
1732029000000|2024-11-19 15:10:00|||||||||10
1732029010000|2024-11-19 15:10:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|1
1732029020000|2024-11-19 15:10:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|18
1732029030000|2024-11-19 15:10:30|16.74|16.58|16.72|16.56|16.77|16.61|16.72|16.56|29
1732029040000|2024-11-19 15:10:40|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|14
1732029050000|2024-11-19 15:10:50|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|129
1732029060000|2024-11-19 15:11:00|||||||||5
1732029070000|2024-11-19 15:11:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|84
1732029080000|2024-11-19 15:11:20|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|36
1732029090000|2024-11-19 15:11:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|24
1732029100000|2024-11-19 15:11:40|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|41
1732029110000|2024-11-19 15:11:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|123
1732029120000|2024-11-19 15:12:00|16.79|16.63|16.82|16.66|16.82|16.66|16.77|16.61|41
1732029130000|2024-11-19 15:12:10|||||||||21
1732029140000|2024-11-19 15:12:20|||||||||7
1732029150000|2024-11-19 15:12:30|16.77|16.61|16.77|16.61|16.79|16.63|16.77|16.61|37
1732029160000|2024-11-19 15:12:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|35
1732029170000|2024-11-19 15:12:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|18
1732029180000|2024-11-19 15:13:00|||||||||5
1732029190000|2024-11-19 15:13:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|12
1732029200000|2024-11-19 15:13:20|16.74|16.58|16.77|16.61|16.77|16.61|16.72|16.56|37
1732029210000|2024-11-19 15:13:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|38
1732029220000|2024-11-19 15:13:40|16.74|16.58|16.72|16.56|16.74|16.58|16.72|16.56|21
1732029230000|2024-11-19 15:13:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|133
1732029240000|2024-11-19 15:14:00|||||||||64
1732029250000|2024-11-19 15:14:10|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|30
1732029260000|2024-11-19 15:14:20|||||||||9
1732029270000|2024-11-19 15:14:30|||||||||2
1732029280000|2024-11-19 15:14:40|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|9
1732029290000|2024-11-19 15:14:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|100
1732029300000|2024-11-19 15:15:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1732029310000|2024-11-19 15:15:10|||||||||22
1732029320000|2024-11-19 15:15:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|53
1732029330000|2024-11-19 15:15:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|150
1732029340000|2024-11-19 15:15:40|16.82|16.66|16.82|16.66|16.87|16.71|16.82|16.66|33
1732029350000|2024-11-19 15:15:50|||||||||14
1732029360000|2024-11-19 15:16:00|||||||||52
1732029370000|2024-11-19 15:16:10|||||||||4
1732029380000|2024-11-19 15:16:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1732029390000|2024-11-19 15:16:30|||||||||2
1732029400000|2024-11-19 15:16:40|||||||||16
1732029410000|2024-11-19 15:16:50|||||||||30
1732029420000|2024-11-19 15:17:00|||||||||37
1732029430000|2024-11-19 15:17:10|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|105
1732029440000|2024-11-19 15:17:20|||||||||5
1732029450000|2024-11-19 15:17:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|55
1732029460000|2024-11-19 15:17:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|112
1732029470000|2024-11-19 15:17:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|26
1732029480000|2024-11-19 15:18:00|||||||||9
1732029490000|2024-11-19 15:18:10|||||||||15
1732029500000|2024-11-19 15:18:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|26
1732029510000|2024-11-19 15:18:30|||||||||7
1732029520000|2024-11-19 15:18:40|||||||||6
1732029530000|2024-11-19 15:18:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|69
1732029540000|2024-11-19 15:19:00|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|78
1732029550000|2024-11-19 15:19:10|||||||||1
1732029560000|2024-11-19 15:19:20|||||||||40
1732029570000|2024-11-19 15:19:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|68
1732029580000|2024-11-19 15:19:40|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|74
1732029590000|2024-11-19 15:19:50|||||||||25
1732029600000|2024-11-19 15:20:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|104
1732029610000|2024-11-19 15:20:10|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|93
1732029620000|2024-11-19 15:20:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|8
1732029630000|2024-11-19 15:20:30|||||||||13
1732029640000|2024-11-19 15:20:40|||||||||18
1732029650000|2024-11-19 15:20:50|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|92
1732029660000|2024-11-19 15:21:00|||||||||126
1732029670000|2024-11-19 15:21:10|||||||||7
1732029680000|2024-11-19 15:21:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|45
1732029690000|2024-11-19 15:21:30|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|27
1732029700000|2024-11-19 15:21:40|16.79|16.63|16.82|16.66|16.82|16.66|16.79|16.63|43
1732029710000|2024-11-19 15:21:50|||||||||21
1732029720000|2024-11-19 15:22:00|||||||||20
1732029730000|2024-11-19 15:22:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|51
1732029740000|2024-11-19 15:22:20|||||||||30
1732029750000|2024-11-19 15:22:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|31
1732029760000|2024-11-19 15:22:40|16.79|16.63|16.77|16.61|16.79|16.63|16.77|16.61|6
1732029770000|2024-11-19 15:22:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|21
1732029780000|2024-11-19 15:23:00|||||||||37
1732029790000|2024-11-19 15:23:10|||||||||21
1732029800000|2024-11-19 15:23:20|||||||||19
1732029810000|2024-11-19 15:23:30|||||||||14
1732029820000|2024-11-19 15:23:40|||||||||23
1732029830000|2024-11-19 15:23:50|||||||||10
1732029840000|2024-11-19 15:24:00|||||||||7
1732029850000|2024-11-19 15:24:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|40
1732029860000|2024-11-19 15:24:20|||||||||8
1732029870000|2024-11-19 15:24:30|||||||||12
1732029880000|2024-11-19 15:24:40|||||||||4
1732029890000|2024-11-19 15:24:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1732029900000|2024-11-19 15:25:00|||||||||25
1732029910000|2024-11-19 15:25:10|||||||||17
1732029920000|2024-11-19 15:25:20|||||||||36
1732029930000|2024-11-19 15:25:30|||||||||21
1732029940000|2024-11-19 15:25:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|39
1732029950000|2024-11-19 15:25:50|||||||||20
1732029960000|2024-11-19 15:26:00|||||||||19
1732029970000|2024-11-19 15:26:10|||||||||67
1732029980000|2024-11-19 15:26:20|||||||||9
1732029990000|2024-11-19 15:26:30|||||||||67
1732030000000|2024-11-19 15:26:40|||||||||9
1732030010000|2024-11-19 15:26:50|||||||||17
1732030020000|2024-11-19 15:27:00|||||||||10
1732030030000|2024-11-19 15:27:10|||||||||13
1732030040000|2024-11-19 15:27:20|||||||||36
1732030050000|2024-11-19 15:27:30|||||||||36
1732030060000|2024-11-19 15:27:40|||||||||27
1732030070000|2024-11-19 15:27:50|||||||||13
1732030080000|2024-11-19 15:28:00|||||||||97
1732030090000|2024-11-19 15:28:10|||||||||15
1732030100000|2024-11-19 15:28:20|||||||||26
1732030110000|2024-11-19 15:28:30|||||||||19
1732030120000|2024-11-19 15:28:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|85
1732030130000|2024-11-19 15:28:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|34
1732030140000|2024-11-19 15:29:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|66
1732030150000|2024-11-19 15:29:10|||||||||44
1732030160000|2024-11-19 15:29:20|||||||||37
1732030170000|2024-11-19 15:29:30|||||||||73
1732030180000|2024-11-19 15:29:40|||||||||41
1732030190000|2024-11-19 15:29:50|16.67|16.51|16.62|16.46|16.67|16.51|16.62|16.46|29
1732030200000|2024-11-19 15:30:00|||||||||119
1732030210000|2024-11-19 15:30:10|||||||||18
1732030220000|2024-11-19 15:30:20|||||||||4
1732030230000|2024-11-19 15:30:30|||||||||17
1732030240000|2024-11-19 15:30:40|||||||||22
1732030250000|2024-11-19 15:30:50|||||||||35
1732030260000|2024-11-19 15:31:00|||||||||7
1732030270000|2024-11-19 15:31:10|||||||||6
1732030280000|2024-11-19 15:31:20|||||||||3
1732030290000|2024-11-19 15:31:30|||||||||12
1732030300000|2024-11-19 15:31:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|61
1732030310000|2024-11-19 15:31:50|||||||||8
1732030320000|2024-11-19 15:32:00|||||||||35
1732030330000|2024-11-19 15:32:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|140
1732030340000|2024-11-19 15:32:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|78
1732030350000|2024-11-19 15:32:30|||||||||3
1732030360000|2024-11-19 15:32:40|||||||||10
1732030370000|2024-11-19 15:32:50|||||||||13
1732030380000|2024-11-19 15:33:00|16.54|16.38|16.57|16.41|16.57|16.41|16.54|16.38|148
1732030390000|2024-11-19 15:33:10|||||||||7
1732030400000|2024-11-19 15:33:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|31
1732030410000|2024-11-19 15:33:30|||||||||3
1732030420000|2024-11-19 15:33:40|||||||||4
1732030430000|2024-11-19 15:33:50|||||||||5
1732030440000|2024-11-19 15:34:00|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|36
1732030450000|2024-11-19 15:34:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|35
1732030460000|2024-11-19 15:34:20|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|58
1732030470000|2024-11-19 15:34:30|||||||||1
1732030480000|2024-11-19 15:34:40|16.54|16.38|16.57|16.41|16.57|16.41|16.52|16.36|22
1732030490000|2024-11-19 15:34:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|54
1732030500000|2024-11-19 15:35:00|||||||||1
1732030510000|2024-11-19 15:35:10|||||||||6
1732030520000|2024-11-19 15:35:20|||||||||14
1732030540000|2024-11-19 15:35:40|||||||||2
1732030550000|2024-11-19 15:35:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|61
1732030560000|2024-11-19 15:36:00|||||||||1
1732030570000|2024-11-19 15:36:10|||||||||5
1732030580000|2024-11-19 15:36:20|||||||||6
1732030590000|2024-11-19 15:36:30|||||||||40
1732030600000|2024-11-19 15:36:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|37
1732030610000|2024-11-19 15:36:50|||||||||47
1732030620000|2024-11-19 15:37:00|||||||||20
1732030630000|2024-11-19 15:37:10|||||||||5
1732030640000|2024-11-19 15:37:20|||||||||23
1732030650000|2024-11-19 15:37:30|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|79
1732030660000|2024-11-19 15:37:40|||||||||28
1732030670000|2024-11-19 15:37:50|||||||||9
1732030680000|2024-11-19 15:38:00|||||||||14
1732030690000|2024-11-19 15:38:10|||||||||3
1732030700000|2024-11-19 15:38:20|||||||||15
1732030710000|2024-11-19 15:38:30|||||||||9
1732030720000|2024-11-19 15:38:40|||||||||5
1732030730000|2024-11-19 15:38:50|||||||||10
1732030750000|2024-11-19 15:39:10|||||||||3
1732030760000|2024-11-19 15:39:20|||||||||7
1732030770000|2024-11-19 15:39:30|||||||||11
1732030780000|2024-11-19 15:39:40|||||||||9
1732030790000|2024-11-19 15:39:50|||||||||3
1732030800000|2024-11-19 15:40:00|||||||||8
1732030810000|2024-11-19 15:40:10|||||||||6
1732030820000|2024-11-19 15:40:20|||||||||7
1732030830000|2024-11-19 15:40:30|||||||||26
1732030840000|2024-11-19 15:40:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|25
1732030850000|2024-11-19 15:40:50|||||||||16
1732030860000|2024-11-19 15:41:00|16.42|16.26|16.42|16.26|16.47|16.31|16.42|16.26|356
1732030870000|2024-11-19 15:41:10|16.47|16.31|16.42|16.26|16.47|16.31|16.42|16.26|126
1732030880000|2024-11-19 15:41:20|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|65
1732030890000|2024-11-19 15:41:30|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|69
1732030900000|2024-11-19 15:41:40|16.52|16.36|16.47|16.31|16.52|16.36|16.47|16.31|40
1732030910000|2024-11-19 15:41:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|129
1732030920000|2024-11-19 15:42:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|29
1732030930000|2024-11-19 15:42:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|48
1732030940000|2024-11-19 15:42:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|9
1732030950000|2024-11-19 15:42:30|||||||||30
1732030960000|2024-11-19 15:42:40|||||||||5
1732030970000|2024-11-19 15:42:50|||||||||10
1732030990000|2024-11-19 15:43:10|||||||||6
1732031010000|2024-11-19 15:43:30|||||||||41
1732031020000|2024-11-19 15:43:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|56
1732031040000|2024-11-19 15:44:00|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1732031050000|2024-11-19 15:44:10|||||||||2
1732031060000|2024-11-19 15:44:20|||||||||4
1732031070000|2024-11-19 15:44:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|45
1732031080000|2024-11-19 15:44:40|||||||||43
1732031090000|2024-11-19 15:44:50|||||||||8
1732031100000|2024-11-19 15:45:00|||||||||4
1732031110000|2024-11-19 15:45:10|||||||||1
1732031120000|2024-11-19 15:45:20|||||||||12
1732031130000|2024-11-19 15:45:30|||||||||26
1732031140000|2024-11-19 15:45:40|||||||||7
1732031150000|2024-11-19 15:45:50|||||||||16
1732031160000|2024-11-19 15:46:00|||||||||7
1732031170000|2024-11-19 15:46:10|||||||||11
1732031180000|2024-11-19 15:46:20|||||||||28
1732031190000|2024-11-19 15:46:30|||||||||2
1732031200000|2024-11-19 15:46:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|25
1732031210000|2024-11-19 15:46:50|||||||||2
1732031220000|2024-11-19 15:47:00|||||||||16
1732031230000|2024-11-19 15:47:10|||||||||20
1732031240000|2024-11-19 15:47:20|||||||||10
1732031250000|2024-11-19 15:47:30|||||||||4
1732031260000|2024-11-19 15:47:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|29
1732031270000|2024-11-19 15:47:50|||||||||6
1732031280000|2024-11-19 15:48:00|||||||||6
1732031290000|2024-11-19 15:48:10|||||||||1
1732031300000|2024-11-19 15:48:20|||||||||6
1732031310000|2024-11-19 15:48:30|||||||||15
1732031320000|2024-11-19 15:48:40|||||||||51
1732031330000|2024-11-19 15:48:50|||||||||2
1732031340000|2024-11-19 15:49:00|||||||||3
1732031350000|2024-11-19 15:49:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|56
1732031360000|2024-11-19 15:49:20|||||||||1
1732031370000|2024-11-19 15:49:30|||||||||13
1732031380000|2024-11-19 15:49:40|||||||||24
1732031390000|2024-11-19 15:49:50|||||||||25
1732031400000|2024-11-19 15:50:00|||||||||4
1732031410000|2024-11-19 15:50:10|||||||||14
1732031420000|2024-11-19 15:50:20|||||||||27
1732031430000|2024-11-19 15:50:30|||||||||12
1732031440000|2024-11-19 15:50:40|||||||||5
1732031450000|2024-11-19 15:50:50|||||||||1
1732031460000|2024-11-19 15:51:00|||||||||1
1732031470000|2024-11-19 15:51:10|||||||||11
1732031480000|2024-11-19 15:51:20|||||||||5
1732031490000|2024-11-19 15:51:30|||||||||1
1732031500000|2024-11-19 15:51:40|||||||||3
1732031510000|2024-11-19 15:51:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732031520000|2024-11-19 15:52:00|||||||||7
1732031530000|2024-11-19 15:52:10|||||||||16
1732031540000|2024-11-19 15:52:20|||||||||1
1732031550000|2024-11-19 15:52:30|||||||||9
1732031560000|2024-11-19 15:52:40|||||||||7
1732031570000|2024-11-19 15:52:50|||||||||21
1732031580000|2024-11-19 15:53:00|||||||||4
1732031590000|2024-11-19 15:53:10|||||||||10
1732031600000|2024-11-19 15:53:20|||||||||21
1732031610000|2024-11-19 15:53:30|||||||||13
1732031620000|2024-11-19 15:53:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|529
1732031630000|2024-11-19 15:53:50|16.4|16.24|16.37|16.21|16.4|16.24|16.37|16.21|170
1732031640000|2024-11-19 15:54:00|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|80
1732031650000|2024-11-19 15:54:10|||||||||9
1732031660000|2024-11-19 15:54:20|||||||||5
1732031670000|2024-11-19 15:54:30|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|54
1732031680000|2024-11-19 15:54:40|||||||||18
1732031690000|2024-11-19 15:54:50|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|64
1732031700000|2024-11-19 15:55:00|16.37|16.21|16.42|16.26|16.42|16.26|16.37|16.21|41
1732031710000|2024-11-19 15:55:10|||||||||25
1732031720000|2024-11-19 15:55:20|||||||||7
1732031730000|2024-11-19 15:55:30|||||||||9
1732031740000|2024-11-19 15:55:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|75
1732031750000|2024-11-19 15:55:50|||||||||4
1732031760000|2024-11-19 15:56:00|||||||||5
1732031770000|2024-11-19 15:56:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|4
1732031780000|2024-11-19 15:56:20|||||||||13
1732031790000|2024-11-19 15:56:30|||||||||14
1732031800000|2024-11-19 15:56:40|||||||||22
1732031810000|2024-11-19 15:56:50|||||||||6
1732031820000|2024-11-19 15:57:00|||||||||4
1732031830000|2024-11-19 15:57:10|16.4|16.24|16.37|16.21|16.42|16.26|16.37|16.21|8
1732031840000|2024-11-19 15:57:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|13
1732031850000|2024-11-19 15:57:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|18
1732031860000|2024-11-19 15:57:40|||||||||4
1732031870000|2024-11-19 15:57:50|||||||||4
1732031880000|2024-11-19 15:58:00|||||||||6
1732031890000|2024-11-19 15:58:10|||||||||5
1732031900000|2024-11-19 15:58:20|||||||||1
1732031910000|2024-11-19 15:58:30|||||||||9
1732031920000|2024-11-19 15:58:40|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|100
1732031930000|2024-11-19 15:58:50|||||||||7
1732031940000|2024-11-19 15:59:00|||||||||15
1732031950000|2024-11-19 15:59:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|49
1732031960000|2024-11-19 15:59:20|||||||||4
1732031970000|2024-11-19 15:59:30|||||||||119
1732031980000|2024-11-19 15:59:40|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|47
1732031990000|2024-11-19 15:59:50|||||||||15
1732032000000|2024-11-19 16:00:00|16.42|16.26|16.42|16.26|16.42|16.26|16.37|16.21|36
1732032010000|2024-11-19 16:00:10|16.37|16.21|16.37|16.21|16.42|16.26|16.37|16.21|5
1732032020000|2024-11-19 16:00:20|||||||||5
1732032030000|2024-11-19 16:00:30|||||||||1
1732032040000|2024-11-19 16:00:40|||||||||6
1732032050000|2024-11-19 16:00:50|||||||||8
1732032060000|2024-11-19 16:01:00|||||||||15
1732032070000|2024-11-19 16:01:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|29
1732032080000|2024-11-19 16:01:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|28
1732032090000|2024-11-19 16:01:30|||||||||10
1732032100000|2024-11-19 16:01:40|||||||||3
1732032110000|2024-11-19 16:01:50|||||||||7
1732032120000|2024-11-19 16:02:00|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|11
1732032130000|2024-11-19 16:02:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|7
1732032140000|2024-11-19 16:02:20|||||||||12
1732032150000|2024-11-19 16:02:30|||||||||2
1732032160000|2024-11-19 16:02:40|||||||||67
1732032170000|2024-11-19 16:02:50|||||||||11
1732032180000|2024-11-19 16:03:00|||||||||14
1732032190000|2024-11-19 16:03:10|||||||||7
1732032200000|2024-11-19 16:03:20|||||||||4
1732032210000|2024-11-19 16:03:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|8
1732032220000|2024-11-19 16:03:40|||||||||22
1732032230000|2024-11-19 16:03:50|||||||||5
1732032240000|2024-11-19 16:04:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|92
1732032250000|2024-11-19 16:04:10|||||||||6
1732032260000|2024-11-19 16:04:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|218
1732032270000|2024-11-19 16:04:30|||||||||9
1732032280000|2024-11-19 16:04:40|||||||||1
1732032290000|2024-11-19 16:04:50|||||||||3
1732032300000|2024-11-19 16:05:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|31
1732032320000|2024-11-19 16:05:20|||||||||16
1732032330000|2024-11-19 16:05:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|48
1732032340000|2024-11-19 16:05:40|||||||||14
1732032350000|2024-11-19 16:05:50|||||||||2
1732032360000|2024-11-19 16:06:00|||||||||44
1732032370000|2024-11-19 16:06:10|||||||||64
1732032380000|2024-11-19 16:06:20|16.4|16.24|16.42|16.26|16.42|16.26|16.37|16.21|22
1732032390000|2024-11-19 16:06:30|||||||||1
1732032400000|2024-11-19 16:06:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|53
1732032410000|2024-11-19 16:06:50|||||||||4
1732032420000|2024-11-19 16:07:00|||||||||3
1732032430000|2024-11-19 16:07:10|||||||||5
1732032440000|2024-11-19 16:07:20|||||||||2
1732032450000|2024-11-19 16:07:30|||||||||30
1732032460000|2024-11-19 16:07:40|||||||||28
1732032470000|2024-11-19 16:07:50|||||||||2
1732032480000|2024-11-19 16:08:00|||||||||4
1732032490000|2024-11-19 16:08:10|||||||||5
1732032500000|2024-11-19 16:08:20|||||||||3
1732032510000|2024-11-19 16:08:30|||||||||2
1732032520000|2024-11-19 16:08:40|||||||||33
1732032530000|2024-11-19 16:08:50|||||||||5
1732032540000|2024-11-19 16:09:00|||||||||2
1732032550000|2024-11-19 16:09:10|||||||||3
1732032560000|2024-11-19 16:09:20|||||||||4
1732032570000|2024-11-19 16:09:30|||||||||5
1732032580000|2024-11-19 16:09:40|||||||||6
1732032590000|2024-11-19 16:09:50|||||||||12
1732032600000|2024-11-19 16:10:00|||||||||32
1732032610000|2024-11-19 16:10:10|||||||||36
1732032620000|2024-11-19 16:10:20|||||||||21
1732032630000|2024-11-19 16:10:30|||||||||5
1732032650000|2024-11-19 16:10:50|||||||||5
1732032660000|2024-11-19 16:11:00|||||||||2
1732032670000|2024-11-19 16:11:10|||||||||3
1732032680000|2024-11-19 16:11:20|||||||||2
1732032690000|2024-11-19 16:11:30|||||||||3
1732032700000|2024-11-19 16:11:40|||||||||1
1732032710000|2024-11-19 16:11:50|||||||||5
1732032720000|2024-11-19 16:12:00|||||||||3
1732032730000|2024-11-19 16:12:10|||||||||2
1732032740000|2024-11-19 16:12:20|||||||||9
1732032750000|2024-11-19 16:12:30|||||||||14
1732032760000|2024-11-19 16:12:40|||||||||4
1732032770000|2024-11-19 16:12:50|||||||||8
1732032780000|2024-11-19 16:13:00|||||||||45
1732032790000|2024-11-19 16:13:10|||||||||13
1732032800000|2024-11-19 16:13:20|||||||||17
1732032810000|2024-11-19 16:13:30|||||||||4
1732032820000|2024-11-19 16:13:40|||||||||3
1732032830000|2024-11-19 16:13:50|||||||||24
1732032840000|2024-11-19 16:14:00|||||||||7
1732032850000|2024-11-19 16:14:10|||||||||14
1732032860000|2024-11-19 16:14:20|||||||||35
1732032870000|2024-11-19 16:14:30|||||||||1
1732032880000|2024-11-19 16:14:40|||||||||3
1732032890000|2024-11-19 16:14:50|||||||||22
1732032900000|2024-11-19 16:15:00|||||||||17
1732032910000|2024-11-19 16:15:10|||||||||3
1732032920000|2024-11-19 16:15:20|||||||||9
1732032930000|2024-11-19 16:15:30|||||||||28
1732032940000|2024-11-19 16:15:40|||||||||1
1732032950000|2024-11-19 16:15:50|||||||||5
1732032960000|2024-11-19 16:16:00|||||||||1
1732032970000|2024-11-19 16:16:10|||||||||3
1732032980000|2024-11-19 16:16:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|315
1732032990000|2024-11-19 16:16:30|||||||||26
1732033000000|2024-11-19 16:16:40|||||||||1
1732033010000|2024-11-19 16:16:50|||||||||7
1732033020000|2024-11-19 16:17:00|||||||||1
1732033030000|2024-11-19 16:17:10|||||||||1
1732033040000|2024-11-19 16:17:20|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|54
1732033050000|2024-11-19 16:17:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|50
1732033060000|2024-11-19 16:17:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1732033070000|2024-11-19 16:17:50|||||||||3
1732033080000|2024-11-19 16:18:00|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|78
1732033090000|2024-11-19 16:18:10|||||||||5
1732033100000|2024-11-19 16:18:20|||||||||5
1732033110000|2024-11-19 16:18:30|||||||||40
1732033120000|2024-11-19 16:18:40|||||||||1
1732033130000|2024-11-19 16:18:50|||||||||3
1732033140000|2024-11-19 16:19:00|||||||||7
1732033150000|2024-11-19 16:19:10|||||||||13
1732033160000|2024-11-19 16:19:20|||||||||3
1732033170000|2024-11-19 16:19:30|||||||||107
1732033180000|2024-11-19 16:19:40|||||||||9
1732033190000|2024-11-19 16:19:50|||||||||2
1732033200000|2024-11-19 16:20:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|27
1732033210000|2024-11-19 16:20:10|||||||||7
1732033220000|2024-11-19 16:20:20|||||||||13
1732033240000|2024-11-19 16:20:40|||||||||1
1732033250000|2024-11-19 16:20:50|||||||||2
1732033260000|2024-11-19 16:21:00|||||||||8
1732033270000|2024-11-19 16:21:10|||||||||42
1732033280000|2024-11-19 16:21:20|||||||||5
1732033300000|2024-11-19 16:21:40|||||||||11
1732033310000|2024-11-19 16:21:50|||||||||13
1732033330000|2024-11-19 16:22:10|||||||||11
1732033340000|2024-11-19 16:22:20|||||||||5
1732033350000|2024-11-19 16:22:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1732033360000|2024-11-19 16:22:40|||||||||1
1732033370000|2024-11-19 16:22:50|||||||||1
1732033380000|2024-11-19 16:23:00|||||||||25
1732033390000|2024-11-19 16:23:10|||||||||4
1732033400000|2024-11-19 16:23:20|||||||||5
1732033410000|2024-11-19 16:23:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|21
1732033420000|2024-11-19 16:23:40|||||||||8
1732033430000|2024-11-19 16:23:50|||||||||1
1732033440000|2024-11-19 16:24:00|||||||||26
1732033450000|2024-11-19 16:24:10|||||||||2
1732033470000|2024-11-19 16:24:30|||||||||1
1732033480000|2024-11-19 16:24:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|119
1732033490000|2024-11-19 16:24:50|||||||||5
1732033500000|2024-11-19 16:25:00|||||||||2
1732033510000|2024-11-19 16:25:10|||||||||4
1732033530000|2024-11-19 16:25:30|||||||||1
1732033540000|2024-11-19 16:25:40|||||||||11
1732033560000|2024-11-19 16:26:00|||||||||16
1732033570000|2024-11-19 16:26:10|||||||||2
1732033580000|2024-11-19 16:26:20|||||||||1
1732033590000|2024-11-19 16:26:30|||||||||1
1732033600000|2024-11-19 16:26:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|120
1732033610000|2024-11-19 16:26:50|||||||||1
1732033620000|2024-11-19 16:27:00|||||||||10
1732033640000|2024-11-19 16:27:20|||||||||4
1732033650000|2024-11-19 16:27:30|||||||||1
1732033660000|2024-11-19 16:27:40|||||||||2
1732033670000|2024-11-19 16:27:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|180
1732033680000|2024-11-19 16:28:00|||||||||15
1732033690000|2024-11-19 16:28:10|||||||||6
1732033700000|2024-11-19 16:28:20|||||||||4
1732033710000|2024-11-19 16:28:30|||||||||1
1732033720000|2024-11-19 16:28:40|||||||||1
1732033730000|2024-11-19 16:28:50|||||||||26
1732033750000|2024-11-19 16:29:10|||||||||2
1732033760000|2024-11-19 16:29:20|||||||||24
1732033770000|2024-11-19 16:29:30|||||||||2
1732033790000|2024-11-19 16:29:50|||||||||4
1732033800000|2024-11-19 16:30:00|||||||||9
1732033810000|2024-11-19 16:30:10|||||||||5
1732033820000|2024-11-19 16:30:20|||||||||4
1732033830000|2024-11-19 16:30:30|||||||||9
1732033840000|2024-11-19 16:30:40|||||||||1
1732033850000|2024-11-19 16:30:50|||||||||8
1732033860000|2024-11-19 16:31:00|||||||||78
1732033870000|2024-11-19 16:31:10|||||||||13
1732033880000|2024-11-19 16:31:20|||||||||1
1732033890000|2024-11-19 16:31:30|||||||||3
1732033900000|2024-11-19 16:31:40|||||||||12
1732033910000|2024-11-19 16:31:50|||||||||11
1732033920000|2024-11-19 16:32:00|||||||||4
1732033930000|2024-11-19 16:32:10|||||||||2
1732033940000|2024-11-19 16:32:20|||||||||3
1732033950000|2024-11-19 16:32:30|||||||||69
1732033960000|2024-11-19 16:32:40|||||||||24
1732033970000|2024-11-19 16:32:50|||||||||1
1732033980000|2024-11-19 16:33:00|||||||||5
1732033990000|2024-11-19 16:33:10|||||||||16
1732034000000|2024-11-19 16:33:20|||||||||16
1732034010000|2024-11-19 16:33:30|||||||||7
1732034020000|2024-11-19 16:33:40|||||||||7
1732034030000|2024-11-19 16:33:50|||||||||14
1732034040000|2024-11-19 16:34:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|73
1732034050000|2024-11-19 16:34:10|||||||||4
1732034060000|2024-11-19 16:34:20|||||||||3
1732034070000|2024-11-19 16:34:30|||||||||9
1732034080000|2024-11-19 16:34:40|||||||||1
1732034090000|2024-11-19 16:34:50|||||||||10
1732034100000|2024-11-19 16:35:00|||||||||5
1732034120000|2024-11-19 16:35:20|||||||||14
1732034130000|2024-11-19 16:35:30|||||||||4
1732034140000|2024-11-19 16:35:40|||||||||29
1732034150000|2024-11-19 16:35:50|||||||||2
1732034160000|2024-11-19 16:36:00|||||||||2
1732034170000|2024-11-19 16:36:10|||||||||3
1732034180000|2024-11-19 16:36:20|||||||||6
1732034190000|2024-11-19 16:36:30|||||||||26
1732034200000|2024-11-19 16:36:40|||||||||8
1732034210000|2024-11-19 16:36:50|||||||||9
1732034220000|2024-11-19 16:37:00|||||||||1
1732034230000|2024-11-19 16:37:10|||||||||20
1732034240000|2024-11-19 16:37:20|||||||||19
1732034250000|2024-11-19 16:37:30|||||||||138
1732034260000|2024-11-19 16:37:40|||||||||11
1732034270000|2024-11-19 16:37:50|||||||||3
1732034280000|2024-11-19 16:38:00|||||||||4
1732034290000|2024-11-19 16:38:10|||||||||1
1732034300000|2024-11-19 16:38:20|||||||||8
1732034310000|2024-11-19 16:38:30|||||||||3
1732034320000|2024-11-19 16:38:40|||||||||4
1732034330000|2024-11-19 16:38:50|||||||||15
1732034340000|2024-11-19 16:39:00|||||||||3
1732034350000|2024-11-19 16:39:10|||||||||9
1732034360000|2024-11-19 16:39:20|||||||||4
1732034370000|2024-11-19 16:39:30|||||||||9
1732034380000|2024-11-19 16:39:40|||||||||4
1732034390000|2024-11-19 16:39:50|||||||||14
1732034400000|2024-11-19 16:40:00|||||||||17
1732034410000|2024-11-19 16:40:10|||||||||11
1732034420000|2024-11-19 16:40:20|||||||||2
1732034430000|2024-11-19 16:40:30|||||||||2
1732034440000|2024-11-19 16:40:40|||||||||6
1732034450000|2024-11-19 16:40:50|||||||||3
1732034460000|2024-11-19 16:41:00|16.25|16.09|16.25|16.09|16.27|16.11|16.25|16.09|27
1732034470000|2024-11-19 16:41:10|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|48
1732034480000|2024-11-19 16:41:20|||||||||21
1732034490000|2024-11-19 16:41:30|||||||||3
1732034500000|2024-11-19 16:41:40|||||||||2
1732034510000|2024-11-19 16:41:50|||||||||5
1732034520000|2024-11-19 16:42:00|||||||||6
1732034530000|2024-11-19 16:42:10|||||||||6
1732034540000|2024-11-19 16:42:20|||||||||4
1732034550000|2024-11-19 16:42:30|||||||||5
1732034560000|2024-11-19 16:42:40|||||||||3
1732034570000|2024-11-19 16:42:50|||||||||7
1732034580000|2024-11-19 16:43:00|||||||||1
1732034590000|2024-11-19 16:43:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|158
1732034600000|2024-11-19 16:43:20|||||||||3
1732034610000|2024-11-19 16:43:30|||||||||40
1732034620000|2024-11-19 16:43:40|||||||||4
1732034630000|2024-11-19 16:43:50|||||||||7
1732034640000|2024-11-19 16:44:00|||||||||30
1732034650000|2024-11-19 16:44:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|28
1732034660000|2024-11-19 16:44:20|||||||||4
1732034670000|2024-11-19 16:44:30|||||||||1
1732034680000|2024-11-19 16:44:40|||||||||3
1732034690000|2024-11-19 16:44:50|||||||||8
1732034700000|2024-11-19 16:45:00|||||||||4
1732034710000|2024-11-19 16:45:10|||||||||1
1732034720000|2024-11-19 16:45:20|||||||||4
1732034730000|2024-11-19 16:45:30|||||||||4
1732034740000|2024-11-19 16:45:40|||||||||3
1732034750000|2024-11-19 16:45:50|||||||||1
1732034760000|2024-11-19 16:46:00|||||||||3
1732034770000|2024-11-19 16:46:10|||||||||4
1732034780000|2024-11-19 16:46:20|||||||||3
1732034790000|2024-11-19 16:46:30|||||||||2
1732034800000|2024-11-19 16:46:40|||||||||6
1732034810000|2024-11-19 16:46:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|12
1732034820000|2024-11-19 16:47:00|||||||||17
1732034830000|2024-11-19 16:47:10|||||||||5
1732034840000|2024-11-19 16:47:20|||||||||15
1732034850000|2024-11-19 16:47:30|||||||||2
1732034860000|2024-11-19 16:47:40|||||||||2
1732034870000|2024-11-19 16:47:50|||||||||5
1732034880000|2024-11-19 16:48:00|||||||||21
1732034890000|2024-11-19 16:48:10|||||||||4
1732034900000|2024-11-19 16:48:20|||||||||2
1732034910000|2024-11-19 16:48:30|||||||||3
1732034920000|2024-11-19 16:48:40|||||||||1
1732034930000|2024-11-19 16:48:50|||||||||14
1732034940000|2024-11-19 16:49:00|||||||||5
1732034950000|2024-11-19 16:49:10|||||||||2
1732034960000|2024-11-19 16:49:20|||||||||13
1732034970000|2024-11-19 16:49:30|||||||||7
1732034980000|2024-11-19 16:49:40|||||||||2
1732034990000|2024-11-19 16:49:50|||||||||16
1732035000000|2024-11-19 16:50:00|||||||||18
1732035010000|2024-11-19 16:50:10|||||||||6
1732035020000|2024-11-19 16:50:20|16.32|16.16|16.32|16.16|16.32|16.16|16.27|16.11|65
1732035030000|2024-11-19 16:50:30|||||||||7
1732035050000|2024-11-19 16:50:50|||||||||6
1732035060000|2024-11-19 16:51:00|||||||||10
1732035080000|2024-11-19 16:51:20|||||||||5
1732035090000|2024-11-19 16:51:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1732035100000|2024-11-19 16:51:40|||||||||2
1732035110000|2024-11-19 16:51:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|57
1732035120000|2024-11-19 16:52:00|||||||||4
1732035130000|2024-11-19 16:52:10|||||||||6
1732035140000|2024-11-19 16:52:20|||||||||1
1732035150000|2024-11-19 16:52:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|11
1732035160000|2024-11-19 16:52:40|||||||||2
1732035170000|2024-11-19 16:52:50|||||||||1
1732035180000|2024-11-19 16:53:00|||||||||19
1732035190000|2024-11-19 16:53:10|||||||||5
1732035200000|2024-11-19 16:53:20|||||||||9
1732035210000|2024-11-19 16:53:30|16.3|16.14|16.32|16.16|16.32|16.16|16.3|16.14|30
1732035220000|2024-11-19 16:53:40|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|14
1732035230000|2024-11-19 16:53:50|||||||||8
1732035240000|2024-11-19 16:54:00|||||||||3
1732035260000|2024-11-19 16:54:20|||||||||1
1732035270000|2024-11-19 16:54:30|||||||||1
1732035280000|2024-11-19 16:54:40|||||||||7
1732035290000|2024-11-19 16:54:50|||||||||7
1732035300000|2024-11-19 16:55:00|||||||||3
1732035310000|2024-11-19 16:55:10|||||||||8
1732035320000|2024-11-19 16:55:20|||||||||5
1732035330000|2024-11-19 16:55:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|24
1732035340000|2024-11-19 16:55:40|||||||||2
1732035350000|2024-11-19 16:55:50|||||||||3
1732035360000|2024-11-19 16:56:00|||||||||10
1732035370000|2024-11-19 16:56:10|||||||||4
1732035380000|2024-11-19 16:56:20|||||||||3
1732035390000|2024-11-19 16:56:30|||||||||1
1732035400000|2024-11-19 16:56:40|||||||||16
1732035410000|2024-11-19 16:56:50|||||||||2
1732035420000|2024-11-19 16:57:00|16.22|16.06|16.27|16.11|16.27|16.11|16.22|16.06|12
1732035430000|2024-11-19 16:57:10|16.25|16.09|16.27|16.11|16.27|16.11|16.22|16.06|24
1732035440000|2024-11-19 16:57:20|||||||||9
1732035460000|2024-11-19 16:57:40|||||||||2
1732035470000|2024-11-19 16:57:50|||||||||5
1732035480000|2024-11-19 16:58:00|||||||||2
1732035490000|2024-11-19 16:58:10|||||||||1
1732035500000|2024-11-19 16:58:20|||||||||2
1732035510000|2024-11-19 16:58:30|||||||||26
1732035520000|2024-11-19 16:58:40|||||||||8
1732035530000|2024-11-19 16:58:50|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|8
1732035540000|2024-11-19 16:59:00|||||||||5
1732035550000|2024-11-19 16:59:10|||||||||13
1732035560000|2024-11-19 16:59:20|||||||||3
1732035570000|2024-11-19 16:59:30|||||||||2
1732035580000|2024-11-19 16:59:40|||||||||16
1732035590000|2024-11-19 16:59:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|63
1732035600000|2024-11-19 17:00:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|20
1732035610000|2024-11-19 17:00:10|||||||||5
1732035620000|2024-11-19 17:00:20|||||||||2
1732035630000|2024-11-19 17:00:30|||||||||9
1732035640000|2024-11-19 17:00:40|||||||||7
1732035650000|2024-11-19 17:00:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|69
1732035670000|2024-11-19 17:01:10|||||||||3
1732035690000|2024-11-19 17:01:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|202
1732035700000|2024-11-19 17:01:40|||||||||2
1732035710000|2024-11-19 17:01:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|9
1732035720000|2024-11-19 17:02:00|||||||||5
1732035730000|2024-11-19 17:02:10|||||||||8
1732035740000|2024-11-19 17:02:20|||||||||1
1732035750000|2024-11-19 17:02:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|7
1732035760000|2024-11-19 17:02:40|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|60
1732035790000|2024-11-19 17:03:10|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|9
1732035800000|2024-11-19 17:03:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732035810000|2024-11-19 17:03:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|5
1732035820000|2024-11-19 17:03:40|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|12
1732035830000|2024-11-19 17:03:50|16.3|16.14|16.27|16.11|16.32|16.16|16.27|16.11|25
1732035840000|2024-11-19 17:04:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|8
1732035850000|2024-11-19 17:04:10|||||||||10
1732035870000|2024-11-19 17:04:30|||||||||2
1732035880000|2024-11-19 17:04:40|||||||||2
1732035890000|2024-11-19 17:04:50|||||||||1
1732035900000|2024-11-19 17:05:00|||||||||3
1732035910000|2024-11-19 17:05:10|||||||||14
1732035920000|2024-11-19 17:05:20|||||||||1
1732035930000|2024-11-19 17:05:30|||||||||13
1732035940000|2024-11-19 17:05:40|||||||||2
1732035950000|2024-11-19 17:05:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|34
1732035960000|2024-11-19 17:06:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|26
1732035970000|2024-11-19 17:06:10|||||||||33
1732035980000|2024-11-19 17:06:20|||||||||34
1732036000000|2024-11-19 17:06:40|||||||||7
1732036010000|2024-11-19 17:06:50|||||||||3
1732036030000|2024-11-19 17:07:10|||||||||9
1732036040000|2024-11-19 17:07:20|||||||||4
1732036050000|2024-11-19 17:07:30|||||||||9
1732036070000|2024-11-19 17:07:50|||||||||1
1732036080000|2024-11-19 17:08:00|16.3|16.14|16.27|16.11|16.3|16.14|16.27|16.11|4
1732036090000|2024-11-19 17:08:10|||||||||2
1732036110000|2024-11-19 17:08:30|16.32|16.16|16.27|16.11|16.32|16.16|16.27|16.11|71
1732036130000|2024-11-19 17:08:50|||||||||4
1732036140000|2024-11-19 17:09:00|||||||||9
1732036160000|2024-11-19 17:09:20|||||||||1
1732036170000|2024-11-19 17:09:30|||||||||13
1732036190000|2024-11-19 17:09:50|||||||||1
1732036200000|2024-11-19 17:10:00|||||||||1
1732036210000|2024-11-19 17:10:10|||||||||14
1732036230000|2024-11-19 17:10:30|||||||||4
1732036240000|2024-11-19 17:10:40|||||||||1
1732036250000|2024-11-19 17:10:50|||||||||4
1732036260000|2024-11-19 17:11:00|||||||||3
1732036270000|2024-11-19 17:11:10|||||||||1
1732036280000|2024-11-19 17:11:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|66
1732036300000|2024-11-19 17:11:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|29
1732036310000|2024-11-19 17:11:50|||||||||12
1732036320000|2024-11-19 17:12:00|||||||||2
1732036340000|2024-11-19 17:12:20|||||||||3
1732036350000|2024-11-19 17:12:30|||||||||1
1732036360000|2024-11-19 17:12:40|||||||||1
1732036370000|2024-11-19 17:12:50|||||||||16
1732036380000|2024-11-19 17:13:00|||||||||1
1732036390000|2024-11-19 17:13:10|||||||||2
1732036400000|2024-11-19 17:13:20|||||||||6
1732036410000|2024-11-19 17:13:30|||||||||3
1732036420000|2024-11-19 17:13:40|||||||||1
1732036430000|2024-11-19 17:13:50|||||||||2
1732036440000|2024-11-19 17:14:00|||||||||1
1732036450000|2024-11-19 17:14:10|||||||||5
1732036460000|2024-11-19 17:14:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732036470000|2024-11-19 17:14:30|||||||||2
1732036480000|2024-11-19 17:14:40|||||||||3
1732036490000|2024-11-19 17:14:50|||||||||7
1732036500000|2024-11-19 17:15:00|||||||||8
1732036510000|2024-11-19 17:15:10|||||||||10
1732036520000|2024-11-19 17:15:20|||||||||3
1732036530000|2024-11-19 17:15:30|||||||||1
1732036540000|2024-11-19 17:15:40|||||||||10
1732036550000|2024-11-19 17:15:50|||||||||3
1732036560000|2024-11-19 17:16:00|||||||||2
1732036570000|2024-11-19 17:16:10|||||||||5
1732036580000|2024-11-19 17:16:20|||||||||7
1732036590000|2024-11-19 17:16:30|||||||||4
1732036600000|2024-11-19 17:16:40|||||||||6
1732036610000|2024-11-19 17:16:50|||||||||23
1732036620000|2024-11-19 17:17:00|||||||||6
1732036630000|2024-11-19 17:17:10|||||||||5
1732036640000|2024-11-19 17:17:20|||||||||2
1732036650000|2024-11-19 17:17:30|||||||||32
1732036660000|2024-11-19 17:17:40|||||||||2
1732036670000|2024-11-19 17:17:50|||||||||3
1732036680000|2024-11-19 17:18:00|||||||||6
1732036690000|2024-11-19 17:18:10|||||||||10
1732036700000|2024-11-19 17:18:20|||||||||1
1732036710000|2024-11-19 17:18:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|15
1732036720000|2024-11-19 17:18:40|||||||||2
1732036730000|2024-11-19 17:18:50|||||||||5
1732036740000|2024-11-19 17:19:00|||||||||4
1732036750000|2024-11-19 17:19:10|||||||||14
1732036760000|2024-11-19 17:19:20|||||||||1
1732036770000|2024-11-19 17:19:30|||||||||1
1732036780000|2024-11-19 17:19:40|||||||||3
1732036790000|2024-11-19 17:19:50|||||||||23
1732036800000|2024-11-19 17:20:00|||||||||4
1732036810000|2024-11-19 17:20:10|||||||||10
1732036820000|2024-11-19 17:20:20|||||||||4
1732036830000|2024-11-19 17:20:30|||||||||2
1732036840000|2024-11-19 17:20:40|||||||||1
1732036850000|2024-11-19 17:20:50|||||||||5
1732036860000|2024-11-19 17:21:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|34
1732036870000|2024-11-19 17:21:10|||||||||34
1732036880000|2024-11-19 17:21:20|||||||||55
1732036890000|2024-11-19 17:21:30|||||||||2
1732036900000|2024-11-19 17:21:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|110
1732036910000|2024-11-19 17:21:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|166
1732036920000|2024-11-19 17:22:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|14
1732036930000|2024-11-19 17:22:10|||||||||1
1732036940000|2024-11-19 17:22:20|||||||||1
1732036950000|2024-11-19 17:22:30|||||||||2
1732036960000|2024-11-19 17:22:40|||||||||31
1732036970000|2024-11-19 17:22:50|16.42|16.26|16.37|16.21|16.42|16.26|16.37|16.21|140
1732036980000|2024-11-19 17:23:00|||||||||24
1732036990000|2024-11-19 17:23:10|||||||||12
1732037000000|2024-11-19 17:23:20|||||||||1
1732037010000|2024-11-19 17:23:30|||||||||1
1732037020000|2024-11-19 17:23:40|||||||||13
1732037030000|2024-11-19 17:23:50|||||||||14
1732037040000|2024-11-19 17:24:00|16.35|16.19|16.37|16.21|16.37|16.21|16.32|16.16|29
1732037050000|2024-11-19 17:24:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1732037060000|2024-11-19 17:24:20|||||||||15
1732037070000|2024-11-19 17:24:30|||||||||2
1732037080000|2024-11-19 17:24:40|||||||||4
1732037090000|2024-11-19 17:24:50|||||||||3
1732037100000|2024-11-19 17:25:00|||||||||6
1732037120000|2024-11-19 17:25:20|||||||||5
1732037130000|2024-11-19 17:25:30|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|59
1732037140000|2024-11-19 17:25:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|12
1732037150000|2024-11-19 17:25:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|7
1732037170000|2024-11-19 17:26:10|||||||||5
1732037180000|2024-11-19 17:26:20|||||||||4
1732037190000|2024-11-19 17:26:30|||||||||8
1732037200000|2024-11-19 17:26:40|||||||||2
1732037210000|2024-11-19 17:26:50|||||||||4
1732037220000|2024-11-19 17:27:00|||||||||4
1732037230000|2024-11-19 17:27:10|||||||||3
1732037240000|2024-11-19 17:27:20|||||||||1
1732037250000|2024-11-19 17:27:30|||||||||5
1732037260000|2024-11-19 17:27:40|||||||||2
1732037270000|2024-11-19 17:27:50|||||||||6
1732037280000|2024-11-19 17:28:00|||||||||4
1732037290000|2024-11-19 17:28:10|||||||||21
1732037300000|2024-11-19 17:28:20|||||||||4
1732037310000|2024-11-19 17:28:30|||||||||1
1732037320000|2024-11-19 17:28:40|||||||||6
1732037330000|2024-11-19 17:28:50|||||||||4
1732037340000|2024-11-19 17:29:00|||||||||23
1732037350000|2024-11-19 17:29:10|||||||||36
1732037360000|2024-11-19 17:29:20|||||||||2
1732037370000|2024-11-19 17:29:30|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|21
1732037380000|2024-11-19 17:29:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1732037390000|2024-11-19 17:29:50|||||||||4
1732037400000|2024-11-19 17:30:00|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|2
1732037410000|2024-11-19 17:30:10|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|12
1732037420000|2024-11-19 17:30:20|||||||||1
1732037430000|2024-11-19 17:30:30|||||||||1
1732037440000|2024-11-19 17:30:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|27
1732037450000|2024-11-19 17:30:50|||||||||52
1732037480000|2024-11-19 17:31:20|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|23
1732037490000|2024-11-19 17:31:30|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|12
1732037500000|2024-11-19 17:31:40|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|1
1732037510000|2024-11-19 17:31:50|||||||||4
1732037520000|2024-11-19 17:32:00|||||||||1
1732037530000|2024-11-19 17:32:10|||||||||2
1732037540000|2024-11-19 17:32:20|||||||||3
1732037560000|2024-11-19 17:32:40|||||||||1
1732037570000|2024-11-19 17:32:50|||||||||17
1732037580000|2024-11-19 17:33:00|||||||||9
1732037590000|2024-11-19 17:33:10|||||||||2
1732037610000|2024-11-19 17:33:30|||||||||1
1732037620000|2024-11-19 17:33:40|||||||||20
1732037630000|2024-11-19 17:33:50|||||||||17
1732037640000|2024-11-19 17:34:00|||||||||1
1732037650000|2024-11-19 17:34:10|||||||||18
1732037670000|2024-11-19 17:34:30|||||||||1
1732037680000|2024-11-19 17:34:40|||||||||1
1732037690000|2024-11-19 17:34:50|||||||||7
1732037700000|2024-11-19 17:35:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|113
1732037710000|2024-11-19 17:35:10|||||||||5
1732037730000|2024-11-19 17:35:30|||||||||2
1732037750000|2024-11-19 17:35:50|||||||||13
1732037760000|2024-11-19 17:36:00|||||||||1
1732037770000|2024-11-19 17:36:10|||||||||11
1732037780000|2024-11-19 17:36:20|||||||||9
1732037790000|2024-11-19 17:36:30|||||||||6
1732037800000|2024-11-19 17:36:40|||||||||2
1732037810000|2024-11-19 17:36:50|||||||||53
1732037820000|2024-11-19 17:37:00|||||||||22
1732037840000|2024-11-19 17:37:20|||||||||2
1732037850000|2024-11-19 17:37:30|||||||||7
1732037860000|2024-11-19 17:37:40|||||||||2
1732037870000|2024-11-19 17:37:50|||||||||2
1732037880000|2024-11-19 17:38:00|||||||||7
1732037890000|2024-11-19 17:38:10|||||||||4
1732037900000|2024-11-19 17:38:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|33
1732037910000|2024-11-19 17:38:30|||||||||2
1732037920000|2024-11-19 17:38:40|||||||||8
1732037930000|2024-11-19 17:38:50|||||||||6
1732037940000|2024-11-19 17:39:00|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|24
1732037950000|2024-11-19 17:39:10|||||||||5
1732037960000|2024-11-19 17:39:20|||||||||1
1732037970000|2024-11-19 17:39:30|||||||||7
1732037980000|2024-11-19 17:39:40|||||||||2
1732037990000|2024-11-19 17:39:50|||||||||2
1732038000000|2024-11-19 17:40:00|||||||||1
1732038010000|2024-11-19 17:40:10|||||||||2
1732038020000|2024-11-19 17:40:20|||||||||31
1732038030000|2024-11-19 17:40:30|||||||||44
1732038040000|2024-11-19 17:40:40|||||||||5
1732038050000|2024-11-19 17:40:50|||||||||2
1732038060000|2024-11-19 17:41:00|||||||||2
1732038080000|2024-11-19 17:41:20|||||||||28
1732038090000|2024-11-19 17:41:30|||||||||27
1732038100000|2024-11-19 17:41:40|||||||||2
1732038110000|2024-11-19 17:41:50|||||||||3
1732038120000|2024-11-19 17:42:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|28
1732038130000|2024-11-19 17:42:10|||||||||1
1732038140000|2024-11-19 17:42:20|||||||||1
1732038150000|2024-11-19 17:42:30|||||||||7
1732038160000|2024-11-19 17:42:40|||||||||51
1732038170000|2024-11-19 17:42:50|||||||||1
1732038180000|2024-11-19 17:43:00|||||||||2
1732038190000|2024-11-19 17:43:10|||||||||1
1732038200000|2024-11-19 17:43:20|||||||||22
1732038210000|2024-11-19 17:43:30|||||||||2
1732038220000|2024-11-19 17:43:40|||||||||5
1732038230000|2024-11-19 17:43:50|||||||||1
1732038240000|2024-11-19 17:44:00|||||||||2
1732038260000|2024-11-19 17:44:20|||||||||2
1732038270000|2024-11-19 17:44:30|||||||||1
1732038280000|2024-11-19 17:44:40|||||||||5
1732038290000|2024-11-19 17:44:50|||||||||5
1732038300000|2024-11-19 17:45:00|||||||||3
1732038310000|2024-11-19 17:45:10|||||||||11
1732038320000|2024-11-19 17:45:20|||||||||18
1732038330000|2024-11-19 17:45:30|||||||||1
1732038350000|2024-11-19 17:45:50|||||||||1
1732038360000|2024-11-19 17:46:00|||||||||1
1732038370000|2024-11-19 17:46:10|||||||||1
1732038380000|2024-11-19 17:46:20|||||||||8
1732038390000|2024-11-19 17:46:30|||||||||2
1732038410000|2024-11-19 17:46:50|||||||||2
1732038420000|2024-11-19 17:47:00|||||||||12
1732038430000|2024-11-19 17:47:10|||||||||9
1732038440000|2024-11-19 17:47:20|||||||||1
1732038450000|2024-11-19 17:47:30|||||||||2
1732038460000|2024-11-19 17:47:40|||||||||1
1732038470000|2024-11-19 17:47:50|||||||||3
1732038480000|2024-11-19 17:48:00|||||||||4
1732038490000|2024-11-19 17:48:10|||||||||2
1732038510000|2024-11-19 17:48:30|||||||||35
1732038520000|2024-11-19 17:48:40|||||||||2
1732038540000|2024-11-19 17:49:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|16
1732038550000|2024-11-19 17:49:10|||||||||5
1732038560000|2024-11-19 17:49:20|||||||||18
1732038570000|2024-11-19 17:49:30|||||||||9
1732038580000|2024-11-19 17:49:40|||||||||1
1732038590000|2024-11-19 17:49:50|||||||||1
1732038600000|2024-11-19 17:50:00|||||||||4
1732038620000|2024-11-19 17:50:20|||||||||2
1732038630000|2024-11-19 17:50:30|||||||||1
1732038640000|2024-11-19 17:50:40|||||||||6
1732038650000|2024-11-19 17:50:50|||||||||2
1732038660000|2024-11-19 17:51:00|||||||||1
1732038670000|2024-11-19 17:51:10|||||||||1
1732038680000|2024-11-19 17:51:20|||||||||3
1732038690000|2024-11-19 17:51:30|||||||||2
1732038700000|2024-11-19 17:51:40|||||||||2
1732038710000|2024-11-19 17:51:50|||||||||12
1732038720000|2024-11-19 17:52:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|45
1732038740000|2024-11-19 17:52:20|||||||||1
1732038750000|2024-11-19 17:52:30|||||||||2
1732038770000|2024-11-19 17:52:50|||||||||2
1732038780000|2024-11-19 17:53:00|||||||||5
1732038790000|2024-11-19 17:53:10|||||||||31
1732038800000|2024-11-19 17:53:20|||||||||2
1732038810000|2024-11-19 17:53:30|||||||||5
1732038820000|2024-11-19 17:53:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|82
1732038840000|2024-11-19 17:54:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|37
1732038860000|2024-11-19 17:54:20|||||||||4
1732038870000|2024-11-19 17:54:30|||||||||2
1732038880000|2024-11-19 17:54:40|||||||||5
1732038890000|2024-11-19 17:54:50|||||||||6
1732038900000|2024-11-19 17:55:00|||||||||1
1732038910000|2024-11-19 17:55:10|||||||||2
1732038920000|2024-11-19 17:55:20|||||||||25
1732038940000|2024-11-19 17:55:40|||||||||6
1732038960000|2024-11-19 17:56:00|||||||||10
1732038970000|2024-11-19 17:56:10|||||||||3
1732038990000|2024-11-19 17:56:30|||||||||4
1732039000000|2024-11-19 17:56:40|||||||||2
1732039020000|2024-11-19 17:57:00|||||||||1
1732039030000|2024-11-19 17:57:10|||||||||1
1732039040000|2024-11-19 17:57:20|||||||||1
1732039060000|2024-11-19 17:57:40|||||||||3
1732039070000|2024-11-19 17:57:50|||||||||15
1732039080000|2024-11-19 17:58:00|||||||||33
1732039090000|2024-11-19 17:58:10|||||||||27
1732039100000|2024-11-19 17:58:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|40
1732039110000|2024-11-19 17:58:30|||||||||1
1732039120000|2024-11-19 17:58:40|||||||||1
1732039130000|2024-11-19 17:58:50|||||||||3
1732039150000|2024-11-19 17:59:10|||||||||2
1732039160000|2024-11-19 17:59:20|||||||||7
1732039180000|2024-11-19 17:59:40|||||||||15
1732039190000|2024-11-19 17:59:50|16.27|16.11|16.32|16.16|16.32|16.16|16.27|16.11|71
1732039200000|2024-11-19 18:00:00|||||||||1
1732039220000|2024-11-19 18:00:20|||||||||1
1732039230000|2024-11-19 18:00:30|||||||||1
1732039240000|2024-11-19 18:00:40|||||||||13
1732039250000|2024-11-19 18:00:50|||||||||7
1732039260000|2024-11-19 18:01:00|||||||||5
1732039270000|2024-11-19 18:01:10|||||||||32
1732039280000|2024-11-19 18:01:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|51
1732039300000|2024-11-19 18:01:40|||||||||5
1732039310000|2024-11-19 18:01:50|16.35|16.19|16.35|16.19|16.35|16.19|16.32|16.16|32
1732039320000|2024-11-19 18:02:00|16.32|16.16|16.32|16.16|16.35|16.19|16.32|16.16|9
1732039330000|2024-11-19 18:02:10|||||||||8
1732039340000|2024-11-19 18:02:20|||||||||1
1732039350000|2024-11-19 18:02:30|||||||||6
1732039360000|2024-11-19 18:02:40|||||||||1
1732039370000|2024-11-19 18:02:50|||||||||2
1732039400000|2024-11-19 18:03:20|||||||||1
1732039410000|2024-11-19 18:03:30|||||||||3
1732039420000|2024-11-19 18:03:40|||||||||12
1732039440000|2024-11-19 18:04:00|||||||||1
1732039450000|2024-11-19 18:04:10|||||||||16
1732039460000|2024-11-19 18:04:20|||||||||1
1732039470000|2024-11-19 18:04:30|||||||||1
1732039490000|2024-11-19 18:04:50|||||||||2
1732039510000|2024-11-19 18:05:10|||||||||1
1732039520000|2024-11-19 18:05:20|||||||||4
1732039540000|2024-11-19 18:05:40|||||||||1
1732039570000|2024-11-19 18:06:10|||||||||2
1732039580000|2024-11-19 18:06:20|||||||||3
1732039590000|2024-11-19 18:06:30|||||||||9
1732039600000|2024-11-19 18:06:40|||||||||9
1732039620000|2024-11-19 18:07:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|74
1732039640000|2024-11-19 18:07:20|||||||||45
1732039650000|2024-11-19 18:07:30|||||||||36
1732039660000|2024-11-19 18:07:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|55
1732039670000|2024-11-19 18:07:50|||||||||20
1732039680000|2024-11-19 18:08:00|||||||||3
1732039700000|2024-11-19 18:08:20|||||||||2
1732039710000|2024-11-19 18:08:30|||||||||24
1732039720000|2024-11-19 18:08:40|||||||||1
1732039730000|2024-11-19 18:08:50|16.23|16.07|16.23|16.07|16.23|16.07|16.22|16.06|30
1732039740000|2024-11-19 18:09:00|16.27|16.11|16.27|16.11|16.27|16.11|16.23|16.07|33
1732039760000|2024-11-19 18:09:20|16.25|16.09|16.22|16.06|16.25|16.09|16.22|16.06|25
1732039770000|2024-11-19 18:09:30|||||||||13
1732039780000|2024-11-19 18:09:40|||||||||1
1732039800000|2024-11-19 18:10:00|||||||||1
1732039810000|2024-11-19 18:10:10|||||||||7
1732039830000|2024-11-19 18:10:30|||||||||2
1732039840000|2024-11-19 18:10:40|||||||||9
1732039850000|2024-11-19 18:10:50|||||||||1
1732039870000|2024-11-19 18:11:10|||||||||2
1732039890000|2024-11-19 18:11:30|||||||||1
1732039900000|2024-11-19 18:11:40|||||||||2
1732039910000|2024-11-19 18:11:50|||||||||7
1732039920000|2024-11-19 18:12:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|86
1732039930000|2024-11-19 18:12:10|||||||||26
1732039940000|2024-11-19 18:12:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|11
1732039950000|2024-11-19 18:12:30|||||||||3
1732039960000|2024-11-19 18:12:40|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|13
1732039970000|2024-11-19 18:12:50|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|14
1732039980000|2024-11-19 18:13:00|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|6
1732040010000|2024-11-19 18:13:30|16.27|16.11|16.25|16.09|16.27|16.11|16.25|16.09|28
1732040020000|2024-11-19 18:13:40|16.23|16.07|16.23|16.07|16.27|16.11|16.23|16.07|3
1732040030000|2024-11-19 18:13:50|||||||||3
1732040040000|2024-11-19 18:14:00|16.25|16.09|16.27|16.11|16.27|16.11|16.23|16.07|19
1732040060000|2024-11-19 18:14:20|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|6
1732040080000|2024-11-19 18:14:40|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|2
1732040090000|2024-11-19 18:14:50|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|1
1732040100000|2024-11-19 18:15:00|||||||||8
1732040110000|2024-11-19 18:15:10|||||||||5
1732040120000|2024-11-19 18:15:20|||||||||6
1732040140000|2024-11-19 18:15:40|||||||||3
1732040150000|2024-11-19 18:15:50|||||||||2
1732040160000|2024-11-19 18:16:00|||||||||7
1732040170000|2024-11-19 18:16:10|||||||||2
1732040180000|2024-11-19 18:16:20|||||||||4
1732040190000|2024-11-19 18:16:30|||||||||2
1732040200000|2024-11-19 18:16:40|||||||||1
1732040210000|2024-11-19 18:16:50|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|5
1732040220000|2024-11-19 18:17:00|||||||||11
1732040240000|2024-11-19 18:17:20|||||||||3
1732040250000|2024-11-19 18:17:30|||||||||2
1732040260000|2024-11-19 18:17:40|||||||||1
1732040280000|2024-11-19 18:18:00|||||||||6
1732040290000|2024-11-19 18:18:10|||||||||1
1732040300000|2024-11-19 18:18:20|||||||||27
1732040310000|2024-11-19 18:18:30|||||||||8
1732040320000|2024-11-19 18:18:40|||||||||4
1732040330000|2024-11-19 18:18:50|||||||||4
1732040340000|2024-11-19 18:19:00|||||||||8
1732040350000|2024-11-19 18:19:10|16.23|16.07|16.27|16.11|16.27|16.11|16.23|16.07|27
1732040360000|2024-11-19 18:19:20|||||||||6
1732040370000|2024-11-19 18:19:30|||||||||12
1732040390000|2024-11-19 18:19:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|80
1732040400000|2024-11-19 18:20:00|||||||||24
1732040410000|2024-11-19 18:20:10|||||||||4
1732040420000|2024-11-19 18:20:20|||||||||2
1732040430000|2024-11-19 18:20:30|||||||||3
1732040440000|2024-11-19 18:20:40|||||||||2
1732040450000|2024-11-19 18:20:50|||||||||9
1732040460000|2024-11-19 18:21:00|||||||||3
1732040470000|2024-11-19 18:21:10|||||||||1
1732040480000|2024-11-19 18:21:20|||||||||6
1732040490000|2024-11-19 18:21:30|||||||||2
1732040500000|2024-11-19 18:21:40|||||||||5
1732040510000|2024-11-19 18:21:50|||||||||9
1732040530000|2024-11-19 18:22:10|||||||||2
1732040540000|2024-11-19 18:22:20|||||||||6
1732040550000|2024-11-19 18:22:30|||||||||12
1732040560000|2024-11-19 18:22:40|||||||||28
1732040570000|2024-11-19 18:22:50|||||||||2
1732040580000|2024-11-19 18:23:00|||||||||40
1732040590000|2024-11-19 18:23:10|||||||||2
1732040610000|2024-11-19 18:23:30|||||||||3
1732040630000|2024-11-19 18:23:50|||||||||5
1732040640000|2024-11-19 18:24:00|||||||||3
1732040650000|2024-11-19 18:24:10|||||||||3
1732040660000|2024-11-19 18:24:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|4
1732040680000|2024-11-19 18:24:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1732040690000|2024-11-19 18:24:50|||||||||5
1732040710000|2024-11-19 18:25:10|||||||||11
1732040720000|2024-11-19 18:25:20|||||||||2
1732040730000|2024-11-19 18:25:30|||||||||5
1732040740000|2024-11-19 18:25:40|||||||||16
1732040750000|2024-11-19 18:25:50|||||||||2
1732040760000|2024-11-19 18:26:00|||||||||5
1732040770000|2024-11-19 18:26:10|||||||||4
1732040780000|2024-11-19 18:26:20|||||||||1
1732040790000|2024-11-19 18:26:30|||||||||3
1732040800000|2024-11-19 18:26:40|||||||||10
1732040810000|2024-11-19 18:26:50|||||||||3
1732040820000|2024-11-19 18:27:00|||||||||1
1732040830000|2024-11-19 18:27:10|||||||||1
1732040840000|2024-11-19 18:27:20|||||||||27
1732040850000|2024-11-19 18:27:30|||||||||2
1732040860000|2024-11-19 18:27:40|||||||||2
1732040870000|2024-11-19 18:27:50|||||||||2
1732040880000|2024-11-19 18:28:00|||||||||20
1732040900000|2024-11-19 18:28:20|||||||||3
1732040910000|2024-11-19 18:28:30|||||||||5
1732040920000|2024-11-19 18:28:40|||||||||8
1732040930000|2024-11-19 18:28:50|||||||||2
1732040940000|2024-11-19 18:29:00|||||||||1
1732040950000|2024-11-19 18:29:10|||||||||6
1732040960000|2024-11-19 18:29:20|||||||||3
1732040970000|2024-11-19 18:29:30|||||||||9
1732040980000|2024-11-19 18:29:40|||||||||7
1732040990000|2024-11-19 18:29:50|||||||||3
1732041000000|2024-11-19 18:30:00|||||||||3
1732041010000|2024-11-19 18:30:10|||||||||3
1732041020000|2024-11-19 18:30:20|||||||||1
1732041030000|2024-11-19 18:30:30|||||||||2
1732041050000|2024-11-19 18:30:50|||||||||8
1732041070000|2024-11-19 18:31:10|||||||||36
1732041080000|2024-11-19 18:31:20|||||||||11
1732041090000|2024-11-19 18:31:30|||||||||3
1732041100000|2024-11-19 18:31:40|||||||||1
1732041110000|2024-11-19 18:31:50|||||||||2
1732041120000|2024-11-19 18:32:00|||||||||41
1732041130000|2024-11-19 18:32:10|||||||||2
1732041140000|2024-11-19 18:32:20|||||||||1
1732041150000|2024-11-19 18:32:30|||||||||4
1732041160000|2024-11-19 18:32:40|||||||||3
1732041170000|2024-11-19 18:32:50|||||||||3
1732041180000|2024-11-19 18:33:00|||||||||8
1732041190000|2024-11-19 18:33:10|||||||||1
1732041200000|2024-11-19 18:33:20|||||||||3
1732041220000|2024-11-19 18:33:40|||||||||8
1732041230000|2024-11-19 18:33:50|||||||||2
1732041240000|2024-11-19 18:34:00|||||||||2
1732041250000|2024-11-19 18:34:10|||||||||1
1732041260000|2024-11-19 18:34:20|||||||||6
1732041270000|2024-11-19 18:34:30|||||||||3
1732041280000|2024-11-19 18:34:40|||||||||29
1732041290000|2024-11-19 18:34:50|||||||||4
1732041300000|2024-11-19 18:35:00|||||||||2
1732041310000|2024-11-19 18:35:10|||||||||1
1732041320000|2024-11-19 18:35:20|||||||||17
1732041330000|2024-11-19 18:35:30|||||||||1
1732041340000|2024-11-19 18:35:40|||||||||25
1732041350000|2024-11-19 18:35:50|||||||||2
1732041360000|2024-11-19 18:36:00|||||||||6
1732041370000|2024-11-19 18:36:10|||||||||5
1732041380000|2024-11-19 18:36:20|||||||||5
1732041390000|2024-11-19 18:36:30|||||||||3
1732041400000|2024-11-19 18:36:40|||||||||3
1732041410000|2024-11-19 18:36:50|||||||||6
1732041420000|2024-11-19 18:37:00|||||||||3
1732041430000|2024-11-19 18:37:10|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|35
1732041440000|2024-11-19 18:37:20|||||||||4
1732041450000|2024-11-19 18:37:30|||||||||1
1732041460000|2024-11-19 18:37:40|||||||||4
1732041480000|2024-11-19 18:38:00|||||||||13
1732041490000|2024-11-19 18:38:10|||||||||4
1732041500000|2024-11-19 18:38:20|16.23|16.07|16.22|16.06|16.23|16.07|16.22|16.06|8
1732041510000|2024-11-19 18:38:30|||||||||7
1732041530000|2024-11-19 18:38:50|||||||||17
1732041540000|2024-11-19 18:39:00|||||||||12
1732041550000|2024-11-19 18:39:10|16.18|16.02|16.18|16.02|16.22|16.06|16.18|16.02|171
1732041560000|2024-11-19 18:39:20|16.2|16.04|16.18|16.02|16.22|16.06|16.18|16.02|53
1732041570000|2024-11-19 18:39:30|||||||||13
1732041580000|2024-11-19 18:39:40|||||||||6
1732041590000|2024-11-19 18:39:50|||||||||2
1732041600000|2024-11-19 18:40:00|||||||||1
1732041610000|2024-11-19 18:40:10|||||||||1
1732041620000|2024-11-19 18:40:20|||||||||1
1732041630000|2024-11-19 18:40:30|||||||||4
1732041640000|2024-11-19 18:40:40|||||||||17
1732041650000|2024-11-19 18:40:50|||||||||1
1732041660000|2024-11-19 18:41:00|||||||||4
1732041670000|2024-11-19 18:41:10|||||||||3
1732041680000|2024-11-19 18:41:20|||||||||2
1732041690000|2024-11-19 18:41:30|||||||||5
1732041700000|2024-11-19 18:41:40|||||||||1
1732041710000|2024-11-19 18:41:50|||||||||11
1732041720000|2024-11-19 18:42:00|||||||||10
1732041730000|2024-11-19 18:42:10|||||||||5
1732041750000|2024-11-19 18:42:30|||||||||1
1732041760000|2024-11-19 18:42:40|||||||||10
1732041770000|2024-11-19 18:42:50|||||||||3
1732041780000|2024-11-19 18:43:00|||||||||9
1732041790000|2024-11-19 18:43:10|||||||||2
1732041800000|2024-11-19 18:43:20|||||||||5
1732041810000|2024-11-19 18:43:30|||||||||1
1732041830000|2024-11-19 18:43:50|||||||||4
1732041840000|2024-11-19 18:44:00|||||||||2
1732041850000|2024-11-19 18:44:10|||||||||50
1732041860000|2024-11-19 18:44:20|||||||||14
1732041870000|2024-11-19 18:44:30|||||||||2
1732041890000|2024-11-19 18:44:50|||||||||8
1732041900000|2024-11-19 18:45:00|||||||||2
1732041910000|2024-11-19 18:45:10|||||||||6
1732041920000|2024-11-19 18:45:20|||||||||7
1732041930000|2024-11-19 18:45:30|||||||||4
1732041940000|2024-11-19 18:45:40|||||||||1
1732041950000|2024-11-19 18:45:50|||||||||55
1732041960000|2024-11-19 18:46:00|||||||||1
1732041970000|2024-11-19 18:46:10|||||||||11
1732041980000|2024-11-19 18:46:20|||||||||3
1732041990000|2024-11-19 18:46:30|||||||||4
1732042000000|2024-11-19 18:46:40|||||||||6
1732042010000|2024-11-19 18:46:50|||||||||4
1732042020000|2024-11-19 18:47:00|||||||||2
1732042030000|2024-11-19 18:47:10|||||||||4
1732042040000|2024-11-19 18:47:20|||||||||19
1732042050000|2024-11-19 18:47:30|||||||||1
1732042060000|2024-11-19 18:47:40|||||||||4
1732042070000|2024-11-19 18:47:50|||||||||27
1732042090000|2024-11-19 18:48:10|||||||||14
1732042100000|2024-11-19 18:48:20|||||||||1
1732042120000|2024-11-19 18:48:40|||||||||5
1732042130000|2024-11-19 18:48:50|||||||||2
1732042140000|2024-11-19 18:49:00|||||||||18
1732042150000|2024-11-19 18:49:10|||||||||4
1732042160000|2024-11-19 18:49:20|||||||||9
1732042170000|2024-11-19 18:49:30|||||||||1
1732042180000|2024-11-19 18:49:40|||||||||12
1732042190000|2024-11-19 18:49:50|||||||||1
1732042200000|2024-11-19 18:50:00|||||||||2
1732042210000|2024-11-19 18:50:10|||||||||3
1732042220000|2024-11-19 18:50:20|||||||||1
1732042240000|2024-11-19 18:50:40|||||||||4
1732042250000|2024-11-19 18:50:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|131
1732042260000|2024-11-19 18:51:00|||||||||4
1732042270000|2024-11-19 18:51:10|||||||||1
1732042280000|2024-11-19 18:51:20|||||||||106
1732042290000|2024-11-19 18:51:30|||||||||53
1732042300000|2024-11-19 18:51:40|||||||||5
1732042310000|2024-11-19 18:51:50|||||||||6
1732042320000|2024-11-19 18:52:00|||||||||1
1732042340000|2024-11-19 18:52:20|||||||||5
1732042350000|2024-11-19 18:52:30|||||||||2
1732042360000|2024-11-19 18:52:40|||||||||5
1732042370000|2024-11-19 18:52:50|||||||||1
1732042380000|2024-11-19 18:53:00|||||||||3
1732042400000|2024-11-19 18:53:20|||||||||9
1732042410000|2024-11-19 18:53:30|||||||||5
1732042420000|2024-11-19 18:53:40|||||||||1
1732042440000|2024-11-19 18:54:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|32
1732042450000|2024-11-19 18:54:10|||||||||4
1732042460000|2024-11-19 18:54:20|||||||||50
1732042480000|2024-11-19 18:54:40|||||||||9
1732042490000|2024-11-19 18:54:50|||||||||1
1732042500000|2024-11-19 18:55:00|||||||||2
1732042510000|2024-11-19 18:55:10|||||||||10
1732042520000|2024-11-19 18:55:20|||||||||3
1732042530000|2024-11-19 18:55:30|||||||||1
1732042550000|2024-11-19 18:55:50|||||||||3
1732042570000|2024-11-19 18:56:10|||||||||1
1732042580000|2024-11-19 18:56:20|||||||||4
1732042590000|2024-11-19 18:56:30|||||||||1
1732042600000|2024-11-19 18:56:40|||||||||18
1732042610000|2024-11-19 18:56:50|||||||||58
1732042630000|2024-11-19 18:57:10|||||||||33
1732042640000|2024-11-19 18:57:20|||||||||11
1732042650000|2024-11-19 18:57:30|||||||||1
1732042670000|2024-11-19 18:57:50|||||||||1
1732042680000|2024-11-19 18:58:00|||||||||2
1732042690000|2024-11-19 18:58:10|||||||||4
1732042700000|2024-11-19 18:58:20|||||||||4
1732042720000|2024-11-19 18:58:40|||||||||4
1732042730000|2024-11-19 18:58:50|||||||||13
1732042740000|2024-11-19 18:59:00|||||||||1
1732042750000|2024-11-19 18:59:10|||||||||3
1732042760000|2024-11-19 18:59:20|||||||||6
1732042770000|2024-11-19 18:59:30|||||||||2
1732042780000|2024-11-19 18:59:40|||||||||4
1732042790000|2024-11-19 18:59:50|||||||||7
1732042800000|2024-11-19 19:00:00|||||||||25
1732042810000|2024-11-19 19:00:10|||||||||10
1732042820000|2024-11-19 19:00:20|||||||||1
1732042830000|2024-11-19 19:00:30|||||||||24
1732042840000|2024-11-19 19:00:40|||||||||1
1732042850000|2024-11-19 19:00:50|||||||||12
1732042860000|2024-11-19 19:01:00|||||||||33
1732042880000|2024-11-19 19:01:20|||||||||3
1732042890000|2024-11-19 19:01:30|||||||||3
1732042900000|2024-11-19 19:01:40|||||||||2
1732042910000|2024-11-19 19:01:50|||||||||5
1732042920000|2024-11-19 19:02:00|||||||||2
1732042930000|2024-11-19 19:02:10|||||||||3
1732042940000|2024-11-19 19:02:20|||||||||2
1732042970000|2024-11-19 19:02:50|||||||||1
1732042980000|2024-11-19 19:03:00|||||||||2
1732042990000|2024-11-19 19:03:10|||||||||1
1732043000000|2024-11-19 19:03:20|||||||||3
1732043010000|2024-11-19 19:03:30|||||||||9
1732043020000|2024-11-19 19:03:40|||||||||1
1732043030000|2024-11-19 19:03:50|||||||||1
1732043040000|2024-11-19 19:04:00|||||||||9
1732043050000|2024-11-19 19:04:10|||||||||6
1732043060000|2024-11-19 19:04:20|||||||||3
1732043070000|2024-11-19 19:04:30|||||||||4
1732043080000|2024-11-19 19:04:40|||||||||3
1732043090000|2024-11-19 19:04:50|||||||||1
1732043100000|2024-11-19 19:05:00|||||||||1
1732043110000|2024-11-19 19:05:10|||||||||3
1732043120000|2024-11-19 19:05:20|||||||||4
1732043130000|2024-11-19 19:05:30|||||||||3
1732043140000|2024-11-19 19:05:40|||||||||9
1732043150000|2024-11-19 19:05:50|||||||||14
1732043160000|2024-11-19 19:06:00|||||||||9
1732043170000|2024-11-19 19:06:10|||||||||3
1732043180000|2024-11-19 19:06:20|||||||||2
1732043190000|2024-11-19 19:06:30|||||||||2
1732043200000|2024-11-19 19:06:40|||||||||1
1732043210000|2024-11-19 19:06:50|||||||||4
1732043220000|2024-11-19 19:07:00|||||||||13
1732043230000|2024-11-19 19:07:10|||||||||11
1732043240000|2024-11-19 19:07:20|||||||||1
1732043250000|2024-11-19 19:07:30|||||||||3
1732043260000|2024-11-19 19:07:40|||||||||2
1732043270000|2024-11-19 19:07:50|||||||||2
1732043280000|2024-11-19 19:08:00|||||||||6
1732043290000|2024-11-19 19:08:10|||||||||1
1732043300000|2024-11-19 19:08:20|||||||||1
1732043310000|2024-11-19 19:08:30|||||||||5
1732043330000|2024-11-19 19:08:50|||||||||2
1732043340000|2024-11-19 19:09:00|||||||||1
1732043350000|2024-11-19 19:09:10|||||||||1
1732043370000|2024-11-19 19:09:30|||||||||5
1732043390000|2024-11-19 19:09:50|||||||||4
1732043410000|2024-11-19 19:10:10|||||||||23
1732043420000|2024-11-19 19:10:20|||||||||8
1732043430000|2024-11-19 19:10:30|||||||||4
1732043440000|2024-11-19 19:10:40|||||||||8
1732043460000|2024-11-19 19:11:00|||||||||2
1732043470000|2024-11-19 19:11:10|||||||||6
1732043480000|2024-11-19 19:11:20|||||||||4
1732043490000|2024-11-19 19:11:30|||||||||2
1732043500000|2024-11-19 19:11:40|||||||||5
1732043510000|2024-11-19 19:11:50|||||||||25
1732043520000|2024-11-19 19:12:00|||||||||29
1732043530000|2024-11-19 19:12:10|||||||||4
1732043540000|2024-11-19 19:12:20|||||||||3
1732043550000|2024-11-19 19:12:30|||||||||1
1732043560000|2024-11-19 19:12:40|||||||||4
1732043570000|2024-11-19 19:12:50|||||||||1
1732043580000|2024-11-19 19:13:00|||||||||1
1732043600000|2024-11-19 19:13:20|||||||||2
1732043610000|2024-11-19 19:13:30|||||||||1
1732043620000|2024-11-19 19:13:40|||||||||7
1732043630000|2024-11-19 19:13:50|||||||||9
1732043640000|2024-11-19 19:14:00|||||||||2
1732043650000|2024-11-19 19:14:10|||||||||1
1732043670000|2024-11-19 19:14:30|||||||||2
1732043680000|2024-11-19 19:14:40|||||||||1
1732043690000|2024-11-19 19:14:50|||||||||5
1732043700000|2024-11-19 19:15:00|||||||||4
1732043710000|2024-11-19 19:15:10|16.03|15.87|16.08|15.92|16.08|15.92|16.03|15.87|92
1732043720000|2024-11-19 19:15:20|||||||||3
1732043730000|2024-11-19 19:15:30|||||||||4
1732043750000|2024-11-19 19:15:50|||||||||1
1732043760000|2024-11-19 19:16:00|||||||||2
1732043770000|2024-11-19 19:16:10|||||||||4
1732043780000|2024-11-19 19:16:20|||||||||4
1732043790000|2024-11-19 19:16:30|||||||||1
1732043800000|2024-11-19 19:16:40|||||||||2
1732043810000|2024-11-19 19:16:50|||||||||1
1732043820000|2024-11-19 19:17:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|290
1732043830000|2024-11-19 19:17:10|||||||||29
1732043840000|2024-11-19 19:17:20|||||||||8
1732043860000|2024-11-19 19:17:40|||||||||11
1732043870000|2024-11-19 19:17:50|||||||||10
1732043880000|2024-11-19 19:18:00|||||||||2
1732043900000|2024-11-19 19:18:20|||||||||2
1732043910000|2024-11-19 19:18:30|||||||||2
1732043920000|2024-11-19 19:18:40|||||||||3
1732043940000|2024-11-19 19:19:00|||||||||3
1732043950000|2024-11-19 19:19:10|||||||||3
1732043960000|2024-11-19 19:19:20|||||||||8
1732043980000|2024-11-19 19:19:40|||||||||3
1732043990000|2024-11-19 19:19:50|||||||||2
1732044000000|2024-11-19 19:20:00|||||||||2
1732044010000|2024-11-19 19:20:10|||||||||7
1732044020000|2024-11-19 19:20:20|||||||||1
1732044030000|2024-11-19 19:20:30|||||||||2
1732044040000|2024-11-19 19:20:40|||||||||9
1732044050000|2024-11-19 19:20:50|||||||||1
1732044070000|2024-11-19 19:21:10|||||||||3
1732044080000|2024-11-19 19:21:20|||||||||6
1732044090000|2024-11-19 19:21:30|||||||||1
1732044100000|2024-11-19 19:21:40|||||||||2
1732044110000|2024-11-19 19:21:50|||||||||1
1732044120000|2024-11-19 19:22:00|||||||||1
1732044130000|2024-11-19 19:22:10|||||||||3
1732044140000|2024-11-19 19:22:20|||||||||19
1732044150000|2024-11-19 19:22:30|||||||||3
1732044160000|2024-11-19 19:22:40|||||||||2
1732044170000|2024-11-19 19:22:50|||||||||22
1732044180000|2024-11-19 19:23:00|||||||||11
1732044190000|2024-11-19 19:23:10|||||||||1
1732044210000|2024-11-19 19:23:30|||||||||3
1732044220000|2024-11-19 19:23:40|||||||||10
1732044230000|2024-11-19 19:23:50|||||||||1
1732044240000|2024-11-19 19:24:00|||||||||31
1732044250000|2024-11-19 19:24:10|||||||||7
1732044260000|2024-11-19 19:24:20|||||||||1
1732044270000|2024-11-19 19:24:30|||||||||1
1732044280000|2024-11-19 19:24:40|||||||||3
1732044290000|2024-11-19 19:24:50|||||||||4
1732044310000|2024-11-19 19:25:10|||||||||1
1732044320000|2024-11-19 19:25:20|||||||||29
1732044330000|2024-11-19 19:25:30|||||||||1
1732044340000|2024-11-19 19:25:40|||||||||1
1732044350000|2024-11-19 19:25:50|||||||||4
1732044360000|2024-11-19 19:26:00|||||||||1
1732044370000|2024-11-19 19:26:10|||||||||24
1732044380000|2024-11-19 19:26:20|||||||||2
1732044400000|2024-11-19 19:26:40|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|70
1732044410000|2024-11-19 19:26:50|||||||||2
1732044420000|2024-11-19 19:27:00|||||||||26
1732044430000|2024-11-19 19:27:10|||||||||5
1732044440000|2024-11-19 19:27:20|||||||||4
1732044450000|2024-11-19 19:27:30|||||||||8
1732044460000|2024-11-19 19:27:40|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|54
1732044470000|2024-11-19 19:27:50|||||||||28
1732044480000|2024-11-19 19:28:00|||||||||5
1732044490000|2024-11-19 19:28:10|||||||||10
1732044500000|2024-11-19 19:28:20|||||||||11
1732044510000|2024-11-19 19:28:30|||||||||8
1732044520000|2024-11-19 19:28:40|||||||||2
1732044530000|2024-11-19 19:28:50|||||||||4
1732044540000|2024-11-19 19:29:00|||||||||11
1732044560000|2024-11-19 19:29:20|||||||||22
1732044570000|2024-11-19 19:29:30|||||||||11
1732044580000|2024-11-19 19:29:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|90
1732044590000|2024-11-19 19:29:50|||||||||20
1732044600000|2024-11-19 19:30:00|16.25|16.09|16.23|16.07|16.25|16.09|16.23|16.07|343
1732044610000|2024-11-19 19:30:10|||||||||1
1732044620000|2024-11-19 19:30:20|||||||||1
1732044630000|2024-11-19 19:30:30|||||||||15
1732044650000|2024-11-19 19:30:50|||||||||2
1732044660000|2024-11-19 19:31:00|||||||||3
1732044680000|2024-11-19 19:31:20|||||||||6
1732044690000|2024-11-19 19:31:30|||||||||4
1732044700000|2024-11-19 19:31:40|||||||||3
1732044710000|2024-11-19 19:31:50|||||||||24
1732044720000|2024-11-19 19:32:00|||||||||16
1732044730000|2024-11-19 19:32:10|||||||||6
1732044740000|2024-11-19 19:32:20|||||||||1
1732044750000|2024-11-19 19:32:30|||||||||2
1732044760000|2024-11-19 19:32:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|51
1732044770000|2024-11-19 19:32:50|16.3|16.14|16.28|16.12|16.32|16.16|16.28|16.12|101
1732044780000|2024-11-19 19:33:00|||||||||45
1732044800000|2024-11-19 19:33:20|||||||||18
1732044810000|2024-11-19 19:33:30|||||||||3
1732044820000|2024-11-19 19:33:40|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|4
1732044830000|2024-11-19 19:33:50|||||||||7
1732044840000|2024-11-19 19:34:00|||||||||10
1732044850000|2024-11-19 19:34:10|||||||||9
1732044860000|2024-11-19 19:34:20|||||||||8
1732044870000|2024-11-19 19:34:30|||||||||1
1732044880000|2024-11-19 19:34:40|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|13
1732044890000|2024-11-19 19:34:50|||||||||11
1732044900000|2024-11-19 19:35:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|7
1732044910000|2024-11-19 19:35:10|||||||||3
1732044920000|2024-11-19 19:35:20|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|65
1732044930000|2024-11-19 19:35:30|||||||||15
1732044940000|2024-11-19 19:35:40|||||||||3
1732044950000|2024-11-19 19:35:50|||||||||16
1732044960000|2024-11-19 19:36:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|235
1732044970000|2024-11-19 19:36:10|||||||||10
1732044980000|2024-11-19 19:36:20|||||||||2
1732044990000|2024-11-19 19:36:30|||||||||19
1732045000000|2024-11-19 19:36:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|29
1732045010000|2024-11-19 19:36:50|16.32|16.16|16.28|16.12|16.32|16.16|16.28|16.12|44
1732045030000|2024-11-19 19:37:10|||||||||1
1732045040000|2024-11-19 19:37:20|||||||||2
1732045050000|2024-11-19 19:37:30|||||||||5
1732045060000|2024-11-19 19:37:40|||||||||1
1732045070000|2024-11-19 19:37:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1732045080000|2024-11-19 19:38:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1732045090000|2024-11-19 19:38:10|||||||||9
1732045100000|2024-11-19 19:38:20|16.37|16.21|16.33|16.17|16.37|16.21|16.33|16.17|43
1732045110000|2024-11-19 19:38:30|||||||||1
1732045120000|2024-11-19 19:38:40|||||||||2
1732045130000|2024-11-19 19:38:50|||||||||1
1732045140000|2024-11-19 19:39:00|||||||||3
1732045150000|2024-11-19 19:39:10|||||||||5
1732045160000|2024-11-19 19:39:20|||||||||1
1732045170000|2024-11-19 19:39:30|||||||||13
1732045180000|2024-11-19 19:39:40|||||||||7
1732045190000|2024-11-19 19:39:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|5
1732045200000|2024-11-19 19:40:00|16.33|16.17|16.37|16.21|16.37|16.21|16.33|16.17|19
1732045210000|2024-11-19 19:40:10|||||||||9
1732045220000|2024-11-19 19:40:20|||||||||5
1732045230000|2024-11-19 19:40:30|||||||||2
1732045240000|2024-11-19 19:40:40|||||||||5
1732045250000|2024-11-19 19:40:50|||||||||2
1732045260000|2024-11-19 19:41:00|||||||||6
1732045270000|2024-11-19 19:41:10|||||||||1
1732045280000|2024-11-19 19:41:20|||||||||9
1732045290000|2024-11-19 19:41:30|||||||||3
1732045300000|2024-11-19 19:41:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|11
1732045310000|2024-11-19 19:41:50|16.37|16.21|16.38|16.22|16.38|16.22|16.37|16.21|5
1732045320000|2024-11-19 19:42:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|17
1732045330000|2024-11-19 19:42:10|||||||||1
1732045340000|2024-11-19 19:42:20|16.33|16.17|16.32|16.16|16.33|16.17|16.28|16.12|127
1732045350000|2024-11-19 19:42:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|5
1732045360000|2024-11-19 19:42:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|5
1732045380000|2024-11-19 19:43:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|4
1732045390000|2024-11-19 19:43:10|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|1
1732045400000|2024-11-19 19:43:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|11
1732045410000|2024-11-19 19:43:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732045420000|2024-11-19 19:43:40|||||||||2
1732045430000|2024-11-19 19:43:50|||||||||2
1732045440000|2024-11-19 19:44:00|||||||||14
1732045450000|2024-11-19 19:44:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|7
1732045460000|2024-11-19 19:44:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|3
1732045470000|2024-11-19 19:44:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|6
1732045480000|2024-11-19 19:44:40|||||||||4
1732045490000|2024-11-19 19:44:50|||||||||1
1732045500000|2024-11-19 19:45:00|||||||||2
1732045510000|2024-11-19 19:45:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|59
1732045520000|2024-11-19 19:45:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|9
1732045530000|2024-11-19 19:45:30|||||||||18
1732045540000|2024-11-19 19:45:40|||||||||28
1732045550000|2024-11-19 19:45:50|||||||||6
1732045560000|2024-11-19 19:46:00|||||||||1
1732045570000|2024-11-19 19:46:10|||||||||2
1732045580000|2024-11-19 19:46:20|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|2
1732045590000|2024-11-19 19:46:30|||||||||1
1732045600000|2024-11-19 19:46:40|||||||||2
1732045610000|2024-11-19 19:46:50|||||||||6
1732045620000|2024-11-19 19:47:00|||||||||7
1732045630000|2024-11-19 19:47:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|11
1732045640000|2024-11-19 19:47:20|||||||||22
1732045650000|2024-11-19 19:47:30|||||||||5
1732045660000|2024-11-19 19:47:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|53
1732045670000|2024-11-19 19:47:50|||||||||3
1732045680000|2024-11-19 19:48:00|||||||||11
1732045690000|2024-11-19 19:48:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1732045700000|2024-11-19 19:48:20|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|10
1732045710000|2024-11-19 19:48:30|||||||||3
1732045720000|2024-11-19 19:48:40|||||||||7
1732045730000|2024-11-19 19:48:50|||||||||2
1732045740000|2024-11-19 19:49:00|||||||||6
1732045750000|2024-11-19 19:49:10|||||||||4
1732045760000|2024-11-19 19:49:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|15
1732045770000|2024-11-19 19:49:30|||||||||3
1732045780000|2024-11-19 19:49:40|||||||||4
1732045790000|2024-11-19 19:49:50|16.32|16.16|16.32|16.16|16.33|16.17|16.32|16.16|3
1732045800000|2024-11-19 19:50:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|3
1732045820000|2024-11-19 19:50:20|||||||||4
1732045830000|2024-11-19 19:50:30|||||||||1
1732045840000|2024-11-19 19:50:40|||||||||2
1732045850000|2024-11-19 19:50:50|||||||||2
1732045860000|2024-11-19 19:51:00|||||||||7
1732045870000|2024-11-19 19:51:10|||||||||6
1732045880000|2024-11-19 19:51:20|||||||||3
1732045890000|2024-11-19 19:51:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|13
1732045900000|2024-11-19 19:51:40|||||||||43
1732045910000|2024-11-19 19:51:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|20
1732045920000|2024-11-19 19:52:00|||||||||1
1732045930000|2024-11-19 19:52:10|||||||||6
1732045940000|2024-11-19 19:52:20|||||||||8
1732045950000|2024-11-19 19:52:30|||||||||13
1732045960000|2024-11-19 19:52:40|||||||||5
1732045970000|2024-11-19 19:52:50|||||||||9
1732045980000|2024-11-19 19:53:00|||||||||3
1732045990000|2024-11-19 19:53:10|||||||||2
1732046010000|2024-11-19 19:53:30|||||||||21
1732046020000|2024-11-19 19:53:40|||||||||4
1732046030000|2024-11-19 19:53:50|||||||||2
1732046050000|2024-11-19 19:54:10|||||||||3
1732046060000|2024-11-19 19:54:20|||||||||1
1732046070000|2024-11-19 19:54:30|||||||||8
1732046080000|2024-11-19 19:54:40|||||||||7
1732046090000|2024-11-19 19:54:50|||||||||1
1732046100000|2024-11-19 19:55:00|||||||||15
1732046110000|2024-11-19 19:55:10|||||||||2
1732046120000|2024-11-19 19:55:20|||||||||3
1732046140000|2024-11-19 19:55:40|||||||||2
1732046150000|2024-11-19 19:55:50|||||||||6
1732046160000|2024-11-19 19:56:00|||||||||19
1732046170000|2024-11-19 19:56:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|5
1732046180000|2024-11-19 19:56:20|||||||||13
1732046190000|2024-11-19 19:56:30|||||||||4
1732046200000|2024-11-19 19:56:40|||||||||5
1732046210000|2024-11-19 19:56:50|||||||||4
1732046220000|2024-11-19 19:57:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|60
1732046230000|2024-11-19 19:57:10|||||||||3
1732046240000|2024-11-19 19:57:20|||||||||5
1732046250000|2024-11-19 19:57:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|9
1732046270000|2024-11-19 19:57:50|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|1
1732046280000|2024-11-19 19:58:00|||||||||4
1732046290000|2024-11-19 19:58:10|||||||||5
1732046300000|2024-11-19 19:58:20|||||||||10
1732046310000|2024-11-19 19:58:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|16
1732046330000|2024-11-19 19:58:50|||||||||2
1732046340000|2024-11-19 19:59:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|18
1732046350000|2024-11-19 19:59:10|||||||||2
1732046360000|2024-11-19 19:59:20|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|1
1732046370000|2024-11-19 19:59:30|||||||||33
1732046380000|2024-11-19 19:59:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|42
1732046390000|2024-11-19 19:59:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|28
1732046400000|2024-11-19 20:00:00|||||||||13
1732046410000|2024-11-19 20:00:10|||||||||25
1732046430000|2024-11-19 20:00:30|||||||||3
1732046440000|2024-11-19 20:00:40|||||||||2
1732046450000|2024-11-19 20:00:50|||||||||10
1732046460000|2024-11-19 20:01:00|16.27|16.11|16.27|16.11|16.27|16.11|16.27|16.11|3
1732046470000|2024-11-19 20:01:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1732046480000|2024-11-19 20:01:20|||||||||43
1732046490000|2024-11-19 20:01:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1732046500000|2024-11-19 20:01:40|||||||||1
1732046510000|2024-11-19 20:01:50|||||||||9
1732046520000|2024-11-19 20:02:00|||||||||2
1732046530000|2024-11-19 20:02:10|||||||||7
1732046540000|2024-11-19 20:02:20|||||||||19
1732046550000|2024-11-19 20:02:30|||||||||1
1732046560000|2024-11-19 20:02:40|||||||||15
1732046580000|2024-11-19 20:03:00|||||||||14
1732046590000|2024-11-19 20:03:10|||||||||31
1732046610000|2024-11-19 20:03:30|||||||||1
1732046620000|2024-11-19 20:03:40|||||||||14
1732046640000|2024-11-19 20:04:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|6
1732046650000|2024-11-19 20:04:10|||||||||12
1732046660000|2024-11-19 20:04:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|14
1732046670000|2024-11-19 20:04:30|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1732046680000|2024-11-19 20:04:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1732046700000|2024-11-19 20:05:00|||||||||17
1732046710000|2024-11-19 20:05:10|||||||||11
1732046720000|2024-11-19 20:05:20|||||||||1
1732046730000|2024-11-19 20:05:30|||||||||6
1732046740000|2024-11-19 20:05:40|||||||||2
1732046750000|2024-11-19 20:05:50|||||||||3
1732046760000|2024-11-19 20:06:00|||||||||6
1732046770000|2024-11-19 20:06:10|||||||||18
1732046780000|2024-11-19 20:06:20|||||||||4
1732046790000|2024-11-19 20:06:30|||||||||4
1732046800000|2024-11-19 20:06:40|||||||||1
1732046810000|2024-11-19 20:06:50|||||||||2
1732046820000|2024-11-19 20:07:00|||||||||32
1732046830000|2024-11-19 20:07:10|||||||||3
1732046840000|2024-11-19 20:07:20|||||||||2
1732046860000|2024-11-19 20:07:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|2
1732046870000|2024-11-19 20:07:50|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|1
1732046880000|2024-11-19 20:08:00|||||||||7
1732046890000|2024-11-19 20:08:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|27
1732046900000|2024-11-19 20:08:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|53
1732046910000|2024-11-19 20:08:30|||||||||2
1732046920000|2024-11-19 20:08:40|16.32|16.16|16.33|16.17|16.33|16.17|16.32|16.16|15
1732046930000|2024-11-19 20:08:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|4
1732046950000|2024-11-19 20:09:10|||||||||2
1732046970000|2024-11-19 20:09:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1732046980000|2024-11-19 20:09:40|||||||||8
1732046990000|2024-11-19 20:09:50|||||||||2
1732047000000|2024-11-19 20:10:00|||||||||2
1732047010000|2024-11-19 20:10:10|||||||||12
1732047030000|2024-11-19 20:10:30|||||||||2
1732047040000|2024-11-19 20:10:40|||||||||11
1732047050000|2024-11-19 20:10:50|||||||||12
1732047060000|2024-11-19 20:11:00|||||||||2
1732047070000|2024-11-19 20:11:10|||||||||27
1732047080000|2024-11-19 20:11:20|||||||||12
1732047090000|2024-11-19 20:11:30|||||||||25
1732047100000|2024-11-19 20:11:40|||||||||1
1732047110000|2024-11-19 20:11:50|||||||||1
1732047120000|2024-11-19 20:12:00|||||||||2
1732047130000|2024-11-19 20:12:10|||||||||18
1732047140000|2024-11-19 20:12:20|||||||||7
1732047150000|2024-11-19 20:12:30|||||||||22
1732047160000|2024-11-19 20:12:40|||||||||1
1732047170000|2024-11-19 20:12:50|||||||||13
1732047180000|2024-11-19 20:13:00|||||||||2
1732047190000|2024-11-19 20:13:10|||||||||2
1732047200000|2024-11-19 20:13:20|||||||||3
1732047210000|2024-11-19 20:13:30|||||||||7
1732047220000|2024-11-19 20:13:40|||||||||9
1732047230000|2024-11-19 20:13:50|||||||||1
1732047240000|2024-11-19 20:14:00|||||||||2
1732047250000|2024-11-19 20:14:10|||||||||10
1732047260000|2024-11-19 20:14:20|||||||||18
1732047270000|2024-11-19 20:14:30|||||||||6
1732047280000|2024-11-19 20:14:40|||||||||4
1732047290000|2024-11-19 20:14:50|||||||||5
1732047300000|2024-11-19 20:15:00|||||||||5
1732047310000|2024-11-19 20:15:10|||||||||6
1732047320000|2024-11-19 20:15:20|||||||||2
1732047330000|2024-11-19 20:15:30|||||||||9
1732047340000|2024-11-19 20:15:40|||||||||6
1732047350000|2024-11-19 20:15:50|||||||||33
1732047360000|2024-11-19 20:16:00|||||||||4
1732047370000|2024-11-19 20:16:10|||||||||5
1732047380000|2024-11-19 20:16:20|||||||||8
1732047390000|2024-11-19 20:16:30|||||||||5
1732047400000|2024-11-19 20:16:40|||||||||5
1732047410000|2024-11-19 20:16:50|||||||||3
1732047420000|2024-11-19 20:17:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|10
1732047430000|2024-11-19 20:17:10|||||||||42
1732047440000|2024-11-19 20:17:20|||||||||108
1732047450000|2024-11-19 20:17:30|||||||||2
1732047460000|2024-11-19 20:17:40|||||||||2
1732047470000|2024-11-19 20:17:50|||||||||33
1732047480000|2024-11-19 20:18:00|||||||||1
1732047490000|2024-11-19 20:18:10|||||||||4
1732047500000|2024-11-19 20:18:20|||||||||1
1732047510000|2024-11-19 20:18:30|||||||||2
1732047520000|2024-11-19 20:18:40|||||||||2
1732047530000|2024-11-19 20:18:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|95
1732047540000|2024-11-19 20:19:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|100
1732047550000|2024-11-19 20:19:10|||||||||3
1732047560000|2024-11-19 20:19:20|||||||||2
1732047570000|2024-11-19 20:19:30|||||||||1
1732047580000|2024-11-19 20:19:40|||||||||3
1732047590000|2024-11-19 20:19:50|||||||||5
1732047600000|2024-11-19 20:20:00|||||||||4
1732047620000|2024-11-19 20:20:20|||||||||4
1732047630000|2024-11-19 20:20:30|||||||||2
1732047640000|2024-11-19 20:20:40|||||||||14
1732047650000|2024-11-19 20:20:50|||||||||20
1732047660000|2024-11-19 20:21:00|16.33|16.17|16.28|16.12|16.33|16.17|16.28|16.12|66
1732047670000|2024-11-19 20:21:10|16.3|16.14|16.28|16.12|16.33|16.17|16.28|16.12|19
1732047680000|2024-11-19 20:21:20|||||||||1
1732047690000|2024-11-19 20:21:30|||||||||3
1732047700000|2024-11-19 20:21:40|||||||||2
1732047710000|2024-11-19 20:21:50|||||||||3
1732047720000|2024-11-19 20:22:00|||||||||7
1732047730000|2024-11-19 20:22:10|||||||||12
1732047740000|2024-11-19 20:22:20|||||||||8
1732047750000|2024-11-19 20:22:30|||||||||6
1732047760000|2024-11-19 20:22:40|||||||||1
1732047770000|2024-11-19 20:22:50|||||||||6
1732047780000|2024-11-19 20:23:00|||||||||2
1732047790000|2024-11-19 20:23:10|||||||||2
1732047810000|2024-11-19 20:23:30|||||||||1
1732047820000|2024-11-19 20:23:40|||||||||21
1732047830000|2024-11-19 20:23:50|||||||||1
1732047840000|2024-11-19 20:24:00|||||||||3
1732047850000|2024-11-19 20:24:10|||||||||23
1732047860000|2024-11-19 20:24:20|||||||||1
1732047870000|2024-11-19 20:24:30|||||||||4
1732047880000|2024-11-19 20:24:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1732047890000|2024-11-19 20:24:50|||||||||1
1732047900000|2024-11-19 20:25:00|||||||||3
1732047920000|2024-11-19 20:25:20|||||||||1
1732047930000|2024-11-19 20:25:30|||||||||3
1732047940000|2024-11-19 20:25:40|||||||||2
1732047950000|2024-11-19 20:25:50|||||||||7
1732047960000|2024-11-19 20:26:00|||||||||2
1732047970000|2024-11-19 20:26:10|||||||||1
1732047980000|2024-11-19 20:26:20|||||||||9
1732047990000|2024-11-19 20:26:30|||||||||1
1732048000000|2024-11-19 20:26:40|16.28|16.12|16.33|16.17|16.33|16.17|16.28|16.12|7
1732048010000|2024-11-19 20:26:50|||||||||1
1732048020000|2024-11-19 20:27:00|||||||||1
1732048030000|2024-11-19 20:27:10|||||||||6
1732048040000|2024-11-19 20:27:20|||||||||1
1732048050000|2024-11-19 20:27:30|||||||||4
1732048060000|2024-11-19 20:27:40|||||||||1
1732048070000|2024-11-19 20:27:50|||||||||1
1732048080000|2024-11-19 20:28:00|||||||||12
1732048100000|2024-11-19 20:28:20|||||||||4
1732048120000|2024-11-19 20:28:40|||||||||3
1732048140000|2024-11-19 20:29:00|||||||||1
1732048150000|2024-11-19 20:29:10|||||||||7
1732048160000|2024-11-19 20:29:20|||||||||1
1732048170000|2024-11-19 20:29:30|||||||||6
1732048180000|2024-11-19 20:29:40|||||||||4
1732048190000|2024-11-19 20:29:50|||||||||9
1732048200000|2024-11-19 20:30:00|||||||||1
1732048210000|2024-11-19 20:30:10|||||||||11
1732048220000|2024-11-19 20:30:20|||||||||1
1732048230000|2024-11-19 20:30:30|||||||||3
1732048240000|2024-11-19 20:30:40|||||||||2
1732048250000|2024-11-19 20:30:50|||||||||1
1732048260000|2024-11-19 20:31:00|||||||||3
1732048270000|2024-11-19 20:31:10|||||||||3
1732048280000|2024-11-19 20:31:20|||||||||2
1732048290000|2024-11-19 20:31:30|||||||||4
1732048300000|2024-11-19 20:31:40|||||||||12
1732048310000|2024-11-19 20:31:50|||||||||1
1732048320000|2024-11-19 20:32:00|||||||||2
1732048330000|2024-11-19 20:32:10|||||||||2
1732048340000|2024-11-19 20:32:20|||||||||3
1732048350000|2024-11-19 20:32:30|||||||||4
1732048360000|2024-11-19 20:32:40|||||||||35
1732048370000|2024-11-19 20:32:50|16.3|16.14|16.33|16.17|16.33|16.17|16.28|16.12|28
1732048380000|2024-11-19 20:33:00|||||||||6
1732048390000|2024-11-19 20:33:10|||||||||10
1732048400000|2024-11-19 20:33:20|||||||||1
1732048410000|2024-11-19 20:33:30|||||||||4
1732048430000|2024-11-19 20:33:50|||||||||19
1732048440000|2024-11-19 20:34:00|||||||||5
1732048450000|2024-11-19 20:34:10|||||||||2
1732048460000|2024-11-19 20:34:20|||||||||13
1732048470000|2024-11-19 20:34:30|||||||||27
1732048480000|2024-11-19 20:34:40|||||||||10
1732048490000|2024-11-19 20:34:50|||||||||10
1732048500000|2024-11-19 20:35:00|||||||||8
1732048510000|2024-11-19 20:35:10|||||||||5
1732048520000|2024-11-19 20:35:20|16.38|16.22|16.33|16.17|16.38|16.22|16.33|16.17|407
1732048530000|2024-11-19 20:35:30|||||||||2
1732048540000|2024-11-19 20:35:40|||||||||2
1732048550000|2024-11-19 20:35:50|||||||||19
1732048560000|2024-11-19 20:36:00|||||||||1
1732048570000|2024-11-19 20:36:10|||||||||4
1732048580000|2024-11-19 20:36:20|||||||||6
1732048590000|2024-11-19 20:36:30|||||||||2
1732048600000|2024-11-19 20:36:40|||||||||11
1732048610000|2024-11-19 20:36:50|||||||||1
1732048620000|2024-11-19 20:37:00|||||||||5
1732048630000|2024-11-19 20:37:10|||||||||3
1732048640000|2024-11-19 20:37:20|||||||||4
1732048650000|2024-11-19 20:37:30|||||||||3
1732048660000|2024-11-19 20:37:40|||||||||13
1732048680000|2024-11-19 20:38:00|||||||||3
1732048690000|2024-11-19 20:38:10|||||||||1
1732048700000|2024-11-19 20:38:20|||||||||4
1732048710000|2024-11-19 20:38:30|||||||||1
1732048720000|2024-11-19 20:38:40|||||||||8
1732048730000|2024-11-19 20:38:50|||||||||6
1732048740000|2024-11-19 20:39:00|||||||||8
1732048750000|2024-11-19 20:39:10|||||||||2
1732048760000|2024-11-19 20:39:20|||||||||21
1732048770000|2024-11-19 20:39:30|||||||||9
1732048780000|2024-11-19 20:39:40|||||||||6
1732048790000|2024-11-19 20:39:50|||||||||8
1732048800000|2024-11-19 20:40:00|||||||||4
1732048810000|2024-11-19 20:40:10|||||||||2
1732048820000|2024-11-19 20:40:20|||||||||4
1732048830000|2024-11-19 20:40:30|||||||||6
1732048840000|2024-11-19 20:40:40|||||||||2
1732048850000|2024-11-19 20:40:50|||||||||2
1732048860000|2024-11-19 20:41:00|||||||||31
1732048870000|2024-11-19 20:41:10|||||||||4
1732048880000|2024-11-19 20:41:20|||||||||2
1732048890000|2024-11-19 20:41:30|||||||||8
1732048900000|2024-11-19 20:41:40|||||||||1
1732048910000|2024-11-19 20:41:50|||||||||2
1732048920000|2024-11-19 20:42:00|||||||||20
1732048930000|2024-11-19 20:42:10|||||||||3
1732048940000|2024-11-19 20:42:20|||||||||6
1732048960000|2024-11-19 20:42:40|||||||||2
1732048970000|2024-11-19 20:42:50|||||||||2
1732048980000|2024-11-19 20:43:00|||||||||9
1732048990000|2024-11-19 20:43:10|||||||||1
1732049000000|2024-11-19 20:43:20|||||||||2
1732049010000|2024-11-19 20:43:30|||||||||7
1732049020000|2024-11-19 20:43:40|||||||||5
1732049030000|2024-11-19 20:43:50|||||||||2
1732049040000|2024-11-19 20:44:00|||||||||3
1732049050000|2024-11-19 20:44:10|||||||||8
1732049060000|2024-11-19 20:44:20|||||||||10
1732049070000|2024-11-19 20:44:30|||||||||2
1732049080000|2024-11-19 20:44:40|||||||||7
1732049090000|2024-11-19 20:44:50|||||||||8
1732049100000|2024-11-19 20:45:00|||||||||5
1732049110000|2024-11-19 20:45:10|||||||||3
1732049120000|2024-11-19 20:45:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|59
1732049130000|2024-11-19 20:45:30|||||||||2
1732049140000|2024-11-19 20:45:40|||||||||1
1732049150000|2024-11-19 20:45:50|||||||||28
1732049160000|2024-11-19 20:46:00|||||||||2
1732049170000|2024-11-19 20:46:10|||||||||1
1732049180000|2024-11-19 20:46:20|||||||||9
1732049190000|2024-11-19 20:46:30|||||||||68
1732049200000|2024-11-19 20:46:40|||||||||16
1732049210000|2024-11-19 20:46:50|||||||||4
1732049220000|2024-11-19 20:47:00|||||||||28
1732049230000|2024-11-19 20:47:10|||||||||39
1732049240000|2024-11-19 20:47:20|||||||||10
1732049250000|2024-11-19 20:47:30|||||||||22
1732049260000|2024-11-19 20:47:40|||||||||20
1732049270000|2024-11-19 20:47:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|127
1732049280000|2024-11-19 20:48:00|||||||||22
1732049290000|2024-11-19 20:48:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|16
1732049300000|2024-11-19 20:48:20|||||||||5
1732049310000|2024-11-19 20:48:30|||||||||55
1732049320000|2024-11-19 20:48:40|16.33|16.17|16.33|16.17|16.38|16.22|16.33|16.17|106
1732049330000|2024-11-19 20:48:50|||||||||15
1732049340000|2024-11-19 20:49:00|||||||||1
1732049350000|2024-11-19 20:49:10|||||||||6
1732049360000|2024-11-19 20:49:20|||||||||5
1732049370000|2024-11-19 20:49:30|||||||||6
1732049380000|2024-11-19 20:49:40|||||||||12
1732049390000|2024-11-19 20:49:50|||||||||13
1732049400000|2024-11-19 20:50:00|||||||||16
1732049410000|2024-11-19 20:50:10|||||||||14
1732049420000|2024-11-19 20:50:20|16.28|16.12|16.28|16.12|16.3|16.14|16.28|16.12|191
1732049430000|2024-11-19 20:50:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|115
1732049440000|2024-11-19 20:50:40|||||||||31
1732049450000|2024-11-19 20:50:50|||||||||27
1732049460000|2024-11-19 20:51:00|||||||||27
1732049470000|2024-11-19 20:51:10|||||||||8
1732049480000|2024-11-19 20:51:20|||||||||27
1732049490000|2024-11-19 20:51:30|||||||||25
1732049500000|2024-11-19 20:51:40|||||||||4
1732049510000|2024-11-19 20:51:50|||||||||25
1732049520000|2024-11-19 20:52:00|||||||||31
1732049530000|2024-11-19 20:52:10|||||||||8
1732049540000|2024-11-19 20:52:20|||||||||7
1732049550000|2024-11-19 20:52:30|||||||||2
1732049560000|2024-11-19 20:52:40|||||||||11
1732049570000|2024-11-19 20:52:50|||||||||82
1732049580000|2024-11-19 20:53:00|||||||||24
1732049590000|2024-11-19 20:53:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|73
1732049600000|2024-11-19 20:53:20|||||||||5
1732049610000|2024-11-19 20:53:30|||||||||39
1732049620000|2024-11-19 20:53:40|||||||||91
1732049630000|2024-11-19 20:53:50|||||||||40
1732049640000|2024-11-19 20:54:00|||||||||169
1732049650000|2024-11-19 20:54:10|||||||||105
1732049660000|2024-11-19 20:54:20|||||||||12
1732049670000|2024-11-19 20:54:30|||||||||49
1732049680000|2024-11-19 20:54:40|||||||||11
1732049690000|2024-11-19 20:54:50|||||||||11
1732049700000|2024-11-19 20:55:00|||||||||516
1732049710000|2024-11-19 20:55:10|||||||||51
1732049720000|2024-11-19 20:55:20|||||||||14
1732049730000|2024-11-19 20:55:30|||||||||10
1732049740000|2024-11-19 20:55:40|||||||||6
1732049750000|2024-11-19 20:55:50|||||||||11
1732049760000|2024-11-19 20:56:00|16.37|16.21|16.37|16.21|16.38|16.22|16.37|16.21|40
1732049770000|2024-11-19 20:56:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|25
1732049780000|2024-11-19 20:56:20|||||||||3
1732049790000|2024-11-19 20:56:30|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|105
1732049800000|2024-11-19 20:56:40|16.38|16.22|16.42|16.26|16.42|16.26|16.38|16.22|258
1732049810000|2024-11-19 20:56:50|||||||||20
1732049820000|2024-11-19 20:57:00|||||||||17
1732049830000|2024-11-19 20:57:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|8
1732049840000|2024-11-19 20:57:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|24
1732049850000|2024-11-19 20:57:30|||||||||5
1732049860000|2024-11-19 20:57:40|||||||||28
1732049870000|2024-11-19 20:57:50|||||||||62
1732049880000|2024-11-19 20:58:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|120
1732049890000|2024-11-19 20:58:10|||||||||79
1732049900000|2024-11-19 20:58:20|||||||||18
1732049910000|2024-11-19 20:58:30|16.42|16.26|16.43|16.27|16.43|16.27|16.42|16.26|674
1732049920000|2024-11-19 20:58:40|||||||||166
1732049930000|2024-11-19 20:58:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|680
1732049940000|2024-11-19 20:59:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|64
1732049950000|2024-11-19 20:59:10|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|185
1732049960000|2024-11-19 20:59:20|||||||||115
1732049970000|2024-11-19 20:59:30|||||||||880
1732049980000|2024-11-19 20:59:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|604
1732049990000|2024-11-19 20:59:50|||||||||212
1732050000000|2024-11-19 21:00:00|||||||||269
1732050010000|2024-11-19 21:00:10|||||||||143
1732050020000|2024-11-19 21:00:20|||||||||15
1732050030000|2024-11-19 21:00:30|||||||||27
1732050040000|2024-11-19 21:00:40|||||||||30
1732050050000|2024-11-19 21:00:50|||||||||80
1732050060000|2024-11-19 21:01:00|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|83
1732050070000|2024-11-19 21:01:10|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|31
1732050080000|2024-11-19 21:01:20|16.43|16.27|16.43|16.27|16.47|16.31|16.43|16.27|99
1732050090000|2024-11-19 21:01:30|||||||||19
1732050100000|2024-11-19 21:01:40|||||||||1
1732050120000|2024-11-19 21:02:00|||||||||10
1732050130000|2024-11-19 21:02:10|||||||||2
1732050140000|2024-11-19 21:02:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|11
1732050150000|2024-11-19 21:02:30|||||||||90
1732050160000|2024-11-19 21:02:40|||||||||7
1732050170000|2024-11-19 21:02:50|||||||||30
1732050190000|2024-11-19 21:03:10|||||||||4
1732050200000|2024-11-19 21:03:20|||||||||17
1732050210000|2024-11-19 21:03:30|||||||||3
1732050220000|2024-11-19 21:03:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|47
1732050230000|2024-11-19 21:03:50|||||||||4
1732050240000|2024-11-19 21:04:00|||||||||7
1732050250000|2024-11-19 21:04:10|||||||||73
1732050260000|2024-11-19 21:04:20|16.47|16.31|16.43|16.27|16.47|16.31|16.43|16.27|111
1732050270000|2024-11-19 21:04:30|||||||||109
1732050280000|2024-11-19 21:04:40|||||||||68
1732050290000|2024-11-19 21:04:50|||||||||5
1732050300000|2024-11-19 21:05:00|||||||||8
1732050310000|2024-11-19 21:05:10|||||||||4
1732050320000|2024-11-19 21:05:20|||||||||5
1732050330000|2024-11-19 21:05:30|||||||||2
1732050340000|2024-11-19 21:05:40|||||||||37
1732050360000|2024-11-19 21:06:00|||||||||102
1732050370000|2024-11-19 21:06:10|||||||||4
1732050380000|2024-11-19 21:06:20|||||||||1
1732050390000|2024-11-19 21:06:30|||||||||45
1732050400000|2024-11-19 21:06:40|||||||||14
1732050410000|2024-11-19 21:06:50|||||||||7
1732050420000|2024-11-19 21:07:00|||||||||9
1732050430000|2024-11-19 21:07:10|||||||||11
1732050440000|2024-11-19 21:07:20|||||||||2
1732050450000|2024-11-19 21:07:30|||||||||4
1732050460000|2024-11-19 21:07:40|||||||||5
1732050470000|2024-11-19 21:07:50|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|109
1732050480000|2024-11-19 21:08:00|||||||||26
1732050490000|2024-11-19 21:08:10|||||||||1
1732050500000|2024-11-19 21:08:20|||||||||14
1732050510000|2024-11-19 21:08:30|||||||||10
1732050520000|2024-11-19 21:08:40|||||||||3
1732050530000|2024-11-19 21:08:50|||||||||65
1732050550000|2024-11-19 21:09:10|||||||||2
1732050560000|2024-11-19 21:09:20|||||||||1
1732050570000|2024-11-19 21:09:30|||||||||3
1732050580000|2024-11-19 21:09:40|||||||||3
1732050590000|2024-11-19 21:09:50|||||||||2
1732050600000|2024-11-19 21:10:00|||||||||5
1732050610000|2024-11-19 21:10:10|||||||||16
1732050620000|2024-11-19 21:10:20|||||||||5
1732050630000|2024-11-19 21:10:30|||||||||2
1732050640000|2024-11-19 21:10:40|||||||||3
1732050650000|2024-11-19 21:10:50|||||||||4
1732050660000|2024-11-19 21:11:00|||||||||2
1732050670000|2024-11-19 21:11:10|||||||||3
1732050680000|2024-11-19 21:11:20|||||||||2
1732050690000|2024-11-19 21:11:30|||||||||9
1732050700000|2024-11-19 21:11:40|||||||||13
1732050710000|2024-11-19 21:11:50|||||||||10
1732050720000|2024-11-19 21:12:00|||||||||24
1732050730000|2024-11-19 21:12:10|||||||||15
1732050740000|2024-11-19 21:12:20|||||||||3
1732050750000|2024-11-19 21:12:30|||||||||3
1732050760000|2024-11-19 21:12:40|||||||||14
1732050780000|2024-11-19 21:13:00|||||||||3
1732050800000|2024-11-19 21:13:20|||||||||3
1732050810000|2024-11-19 21:13:30|||||||||2
1732050820000|2024-11-19 21:13:40|||||||||3
1732050830000|2024-11-19 21:13:50|||||||||21
1732050840000|2024-11-19 21:14:00|||||||||4
1732050850000|2024-11-19 21:14:10|||||||||2
1732050860000|2024-11-19 21:14:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|11
1732050870000|2024-11-19 21:14:30|||||||||3
1732050880000|2024-11-19 21:14:40|||||||||23
1732050890000|2024-11-19 21:14:50|16.45|16.29|16.47|16.31|16.47|16.31|16.45|16.29|30
1732051810000|2024-11-19 21:30:10|16.47|16.31|16.47|16.31|16.47|16.31|16.43|16.27|458
1732051820000|2024-11-19 21:30:20|16.43|16.27|16.47|16.31|16.47|16.31|16.43|16.27|147
1732051840000|2024-11-19 21:30:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|28
1732051850000|2024-11-19 21:30:50|||||||||5
1732051860000|2024-11-19 21:31:00|16.47|16.31|16.45|16.29|16.47|16.31|16.43|16.27|20
1732051870000|2024-11-19 21:31:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|0
1732051950000|2024-11-19 21:32:30|||||||||28
1732051980000|2024-11-19 21:33:00|||||||||1
1732052090000|2024-11-19 21:34:50|||||||||51
1732052110000|2024-11-19 21:35:10|||||||||3
1732052180000|2024-11-19 21:36:20|||||||||19
1732052200000|2024-11-19 21:36:40|16.48|16.32|16.48|16.32|16.48|16.32|16.47|16.31|13
1732052210000|2024-11-19 21:36:50|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|3
1732052280000|2024-11-19 21:38:00|||||||||1
1732052400000|2024-11-19 21:40:00|||||||||1
1732052410000|2024-11-19 21:40:10|||||||||21
1732052500000|2024-11-19 21:41:40|||||||||2
1732052510000|2024-11-19 21:41:50|||||||||18
1732052530000|2024-11-19 21:42:10|||||||||1
1732052570000|2024-11-19 21:42:50|||||||||3
1732052580000|2024-11-19 21:43:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|18
1732052730000|2024-11-19 21:45:30|||||||||1
1732052760000|2024-11-19 21:46:00|||||||||4
1732052880000|2024-11-19 21:48:00|||||||||1
1732052920000|2024-11-19 21:48:40|||||||||1
1732052930000|2024-11-19 21:48:50|||||||||2
1732053030000|2024-11-19 21:50:30|16.53|16.37|16.48|16.32|16.53|16.37|16.48|16.32|156
1732053050000|2024-11-19 21:50:50|16.5|16.34|16.53|16.37|16.53|16.37|16.5|16.34|0
1732053070000|2024-11-19 21:51:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|5
1732053080000|2024-11-19 21:51:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|29
1732053090000|2024-11-19 21:51:30|||||||||1
1732053100000|2024-11-19 21:51:40|||||||||1
1732053110000|2024-11-19 21:51:50|||||||||1
1732053130000|2024-11-19 21:52:10|||||||||2
1732053150000|2024-11-19 21:52:30|||||||||8
1732053170000|2024-11-19 21:52:50|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|41
1732053180000|2024-11-19 21:53:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1732053200000|2024-11-19 21:53:20|||||||||11
1732053210000|2024-11-19 21:53:30|||||||||2
1732053220000|2024-11-19 21:53:40|||||||||19
1732053240000|2024-11-19 21:54:00|||||||||1
1732053260000|2024-11-19 21:54:20|||||||||13
1732053270000|2024-11-19 21:54:30|||||||||198
1732053290000|2024-11-19 21:54:50|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|24
1732053300000|2024-11-19 21:55:00|||||||||1
1732053320000|2024-11-19 21:55:20|||||||||13
1732053380000|2024-11-19 21:56:20|||||||||2
1732053390000|2024-11-19 21:56:30|||||||||2
1732053400000|2024-11-19 21:56:40|||||||||2
1732053450000|2024-11-19 21:57:30|||||||||4
1732053460000|2024-11-19 21:57:40|||||||||4
1732053470000|2024-11-19 21:57:50|||||||||2
1732053490000|2024-11-19 21:58:10|||||||||1
1732053500000|2024-11-19 21:58:20|||||||||1
1732053510000|2024-11-19 21:58:30|||||||||15
1732053540000|2024-11-19 21:59:00|||||||||14
1732053550000|2024-11-19 21:59:10|||||||||3
1732053560000|2024-11-19 21:59:20|||||||||1
1732053590000|2024-11-19 21:59:50|||||||||2
1732057200000|2024-11-19 23:00:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|0
1732057230000|2024-11-19 23:00:30|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|20
1732057260000|2024-11-19 23:01:00|||||||||5
1732057280000|2024-11-19 23:01:20|||||||||1
1732057290000|2024-11-19 23:01:30|||||||||5
1732057320000|2024-11-19 23:02:00|||||||||2
1732057330000|2024-11-19 23:02:10|||||||||5
1732057360000|2024-11-19 23:02:40|||||||||1
1732057460000|2024-11-19 23:04:20|||||||||7
1732057470000|2024-11-19 23:04:30|16.38|16.22|16.43|16.27|16.43|16.27|16.38|16.22|82
1732057510000|2024-11-19 23:05:10|||||||||1
1732057540000|2024-11-19 23:05:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|21
1732057550000|2024-11-19 23:05:50|||||||||2
1732057570000|2024-11-19 23:06:10|||||||||1
1732057660000|2024-11-19 23:07:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|5
1732057710000|2024-11-19 23:08:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|33
1732057790000|2024-11-19 23:09:50|||||||||11
1732057960000|2024-11-19 23:12:40|||||||||1
1732058010000|2024-11-19 23:13:30|||||||||2
1732058020000|2024-11-19 23:13:40|||||||||65
1732058090000|2024-11-19 23:14:50|||||||||1
1732058140000|2024-11-19 23:15:40|||||||||1
1732058370000|2024-11-19 23:19:30|||||||||1
1732058430000|2024-11-19 23:20:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|9
1732058440000|2024-11-19 23:20:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1732058450000|2024-11-19 23:20:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|17
1732058620000|2024-11-19 23:23:40|||||||||1
1732058930000|2024-11-19 23:28:50|||||||||2
1732059000000|2024-11-19 23:30:00|||||||||6
1732059130000|2024-11-19 23:32:10|||||||||1
1732059140000|2024-11-19 23:32:20|||||||||1
1732059490000|2024-11-19 23:38:10|||||||||1
1732059500000|2024-11-19 23:38:20|||||||||1
1732059780000|2024-11-19 23:43:00|||||||||1
1732059870000|2024-11-19 23:44:30|||||||||1
1732060410000|2024-11-19 23:53:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|43
1732060420000|2024-11-19 23:53:40|||||||||1
1732060460000|2024-11-19 23:54:20|||||||||4
1732060500000|2024-11-19 23:55:00|||||||||2
1732060660000|2024-11-19 23:57:40|||||||||2
1732060710000|2024-11-19 23:58:30|||||||||11
1732060820000|2024-11-20 00:00:20|||||||||3
1732060830000|2024-11-20 00:00:30|||||||||2
1732060860000|2024-11-20 00:01:00|||||||||2
1732060960000|2024-11-20 00:02:40|||||||||2
1732060980000|2024-11-20 00:03:00|||||||||1
1732060990000|2024-11-20 00:03:10|||||||||1
1732061200000|2024-11-20 00:06:40|||||||||2
1732061460000|2024-11-20 00:11:00|||||||||1
1732061480000|2024-11-20 00:11:20|||||||||3
1732061530000|2024-11-20 00:12:10|||||||||2
1732061580000|2024-11-20 00:13:00|||||||||4
1732061650000|2024-11-20 00:14:10|||||||||6
1732061670000|2024-11-20 00:14:30|||||||||4
1732061760000|2024-11-20 00:16:00|||||||||4
1732061770000|2024-11-20 00:16:10|||||||||7
1732062070000|2024-11-20 00:21:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|19
1732062080000|2024-11-20 00:21:20|||||||||4
1732062100000|2024-11-20 00:21:40|||||||||1
1732062170000|2024-11-20 00:22:50|||||||||1
1732062320000|2024-11-20 00:25:20|||||||||2
1732062410000|2024-11-20 00:26:50|||||||||1
1732062480000|2024-11-20 00:28:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|2
1732062700000|2024-11-20 00:31:40|||||||||1
1732063470000|2024-11-20 00:44:30|||||||||2
1732063490000|2024-11-20 00:44:50|||||||||10
1732063560000|2024-11-20 00:46:00|||||||||2
1732064280000|2024-11-20 00:58:00|||||||||1
1732064310000|2024-11-20 00:58:30|||||||||29
1732064420000|2024-11-20 01:00:20|||||||||2
1732064530000|2024-11-20 01:02:10|||||||||1
1732064780000|2024-11-20 01:06:20|||||||||1
1732064800000|2024-11-20 01:06:40|||||||||3
1732065060000|2024-11-20 01:11:00|||||||||1
1732065170000|2024-11-20 01:12:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|2
1732065200000|2024-11-20 01:13:20|||||||||16
1732065210000|2024-11-20 01:13:30|16.3|16.14|16.28|16.12|16.3|16.14|16.28|16.12|59
1732065220000|2024-11-20 01:13:40|||||||||6
1732065230000|2024-11-20 01:13:50|||||||||37
1732065960000|2024-11-20 01:26:00|||||||||1
1732066270000|2024-11-20 01:31:10|||||||||1
1732066320000|2024-11-20 01:32:00|||||||||4
1732066570000|2024-11-20 01:36:10|||||||||1
1732066590000|2024-11-20 01:36:30|||||||||5
1732066760000|2024-11-20 01:39:20|||||||||1
1732067180000|2024-11-20 01:46:20|||||||||5
1732067190000|2024-11-20 01:46:30|||||||||3
1732067220000|2024-11-20 01:47:00|||||||||1
1732067450000|2024-11-20 01:50:50|||||||||1
1732067750000|2024-11-20 01:55:50|||||||||2
1732067760000|2024-11-20 01:56:00|16.23|16.07|16.28|16.12|16.28|16.12|16.23|16.07|110
1732067790000|2024-11-20 01:56:30|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|16
1732067810000|2024-11-20 01:56:50|||||||||5
1732067830000|2024-11-20 01:57:10|||||||||16
1732067990000|2024-11-20 01:59:50|||||||||16
1732068170000|2024-11-20 02:02:50|||||||||15
1732068180000|2024-11-20 02:03:00|||||||||4
1732068340000|2024-11-20 02:05:40|||||||||17
1732068360000|2024-11-20 02:06:00|||||||||1
1732068480000|2024-11-20 02:08:00|||||||||3
1732068900000|2024-11-20 02:15:00|||||||||3
1732068980000|2024-11-20 02:16:20|||||||||1
1732069310000|2024-11-20 02:21:50|||||||||1
1732069830000|2024-11-20 02:30:30|||||||||1
1732070670000|2024-11-20 02:44:30|||||||||3
1732071040000|2024-11-20 02:50:40|||||||||1
1732072760000|2024-11-20 03:19:20|16.38|16.22|16.33|16.17|16.38|16.22|16.33|16.17|17
1732072920000|2024-11-20 03:22:00|||||||||10
1732073030000|2024-11-20 03:23:50|||||||||2
1732073820000|2024-11-20 03:37:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1732073930000|2024-11-20 03:38:50|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|3
1732074060000|2024-11-20 03:41:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|1
1732074100000|2024-11-20 03:41:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1732074110000|2024-11-20 03:41:50|16.33|16.17|16.36|16.2|16.36|16.2|16.33|16.17|4
1732074160000|2024-11-20 03:42:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|0
1732074210000|2024-11-20 03:43:30|||||||||1
1732074400000|2024-11-20 03:46:40|||||||||1
1732074610000|2024-11-20 03:50:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|1
1732074650000|2024-11-20 03:50:50|||||||||2
1732075150000|2024-11-20 03:59:10|16.41|16.25|16.43|16.27|16.43|16.27|16.41|16.25|16
1732075320000|2024-11-20 04:02:00|||||||||1
1732075450000|2024-11-20 04:04:10|||||||||1
1732075460000|2024-11-20 04:04:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|9
1732075600000|2024-11-20 04:06:40|16.41|16.25|16.38|16.22|16.41|16.25|16.38|16.22|0
1732075620000|2024-11-20 04:07:00|||||||||2
1732075800000|2024-11-20 04:10:00|||||||||1
1732075810000|2024-11-20 04:10:10|||||||||2
1732075820000|2024-11-20 04:10:20|||||||||1
1732075830000|2024-11-20 04:10:30|||||||||2
1732076170000|2024-11-20 04:16:10|||||||||1
1732076850000|2024-11-20 04:27:30|||||||||1
1732079750000|2024-11-20 05:15:50|||||||||1
1732079800000|2024-11-20 05:16:40|||||||||1
1732079840000|2024-11-20 05:17:20|||||||||1
1732079850000|2024-11-20 05:17:30|||||||||1
1732080520000|2024-11-20 05:28:40|||||||||10
1732081390000|2024-11-20 05:43:10|||||||||1
1732081480000|2024-11-20 05:44:40|||||||||1
1732081720000|2024-11-20 05:48:40|||||||||64
1732081790000|2024-11-20 05:49:50|||||||||2
1732082210000|2024-11-20 05:56:50|||||||||1
1732082500000|2024-11-20 06:01:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|12
1732082770000|2024-11-20 06:06:10|||||||||1
1732082800000|2024-11-20 06:06:40|||||||||3
1732083380000|2024-11-20 06:16:20|||||||||5
1732083700000|2024-11-20 06:21:40|||||||||2
1732084080000|2024-11-20 06:28:00|||||||||1
1732084200000|2024-11-20 06:30:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|0
1732084210000|2024-11-20 06:30:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|24
1732084240000|2024-11-20 06:30:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|22
1732084920000|2024-11-20 06:42:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|17
1732085130000|2024-11-20 06:45:30|||||||||1
1732085540000|2024-11-20 06:52:20|||||||||4
1732085690000|2024-11-20 06:54:50|||||||||16
1732085960000|2024-11-20 06:59:20|||||||||1
1732086030000|2024-11-20 07:00:30|||||||||1
1732086480000|2024-11-20 07:08:00|||||||||6
1732086560000|2024-11-20 07:09:20|||||||||1
1732086590000|2024-11-20 07:09:50|||||||||1
1732086710000|2024-11-20 07:11:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1732086820000|2024-11-20 07:13:40|||||||||2
1732087340000|2024-11-20 07:22:20|||||||||20
1732087550000|2024-11-20 07:25:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1732087640000|2024-11-20 07:27:20|||||||||1
1732087650000|2024-11-20 07:27:30|||||||||1
1732087730000|2024-11-20 07:28:50|||||||||1
1732087800000|2024-11-20 07:30:00|||||||||1
1732087910000|2024-11-20 07:31:50|||||||||1
1732088000000|2024-11-20 07:33:20|16.38|16.22|16.39|16.23|16.39|16.23|16.38|16.22|25
1732088010000|2024-11-20 07:33:30|16.34|16.18|16.39|16.23|16.39|16.23|16.34|16.18|1
1732088020000|2024-11-20 07:33:40|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|4
1732088050000|2024-11-20 07:34:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|4
1732088240000|2024-11-20 07:37:20|||||||||1
1732088290000|2024-11-20 07:38:10|||||||||6
1732088360000|2024-11-20 07:39:20|||||||||1
1732088650000|2024-11-20 07:44:10|||||||||1
1732088670000|2024-11-20 07:44:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1732088710000|2024-11-20 07:45:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1732088870000|2024-11-20 07:47:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|4
1732088880000|2024-11-20 07:48:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1732089070000|2024-11-20 07:51:10|||||||||1
1732089090000|2024-11-20 07:51:30|||||||||1
1732089110000|2024-11-20 07:51:50|||||||||1
1732089130000|2024-11-20 07:52:10|||||||||1
1732089140000|2024-11-20 07:52:20|||||||||1
1732089160000|2024-11-20 07:52:40|||||||||1
1732089180000|2024-11-20 07:53:00|||||||||1
1732089190000|2024-11-20 07:53:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|2
1732089210000|2024-11-20 07:53:30|||||||||1
1732089230000|2024-11-20 07:53:50|||||||||1
1732089240000|2024-11-20 07:54:00|||||||||1
1732089260000|2024-11-20 07:54:20|||||||||1
1732089280000|2024-11-20 07:54:40|||||||||1
1732089290000|2024-11-20 07:54:50|||||||||1
1732089310000|2024-11-20 07:55:10|||||||||1
1732089320000|2024-11-20 07:55:20|||||||||27
1732089330000|2024-11-20 07:55:30|||||||||1
1732089340000|2024-11-20 07:55:40|||||||||1
1732089360000|2024-11-20 07:56:00|||||||||2
1732089540000|2024-11-20 07:59:00|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|21
1732089550000|2024-11-20 07:59:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732089560000|2024-11-20 07:59:20|||||||||1
1732089580000|2024-11-20 07:59:40|16.29|16.13|16.29|16.13|16.29|16.13|16.24|16.08|12
1732089670000|2024-11-20 08:01:10|||||||||1
1732089770000|2024-11-20 08:02:50|||||||||1
1732089800000|2024-11-20 08:03:20|||||||||1
1732089820000|2024-11-20 08:03:40|||||||||1
1732089920000|2024-11-20 08:05:20|||||||||2
1732089940000|2024-11-20 08:05:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732089980000|2024-11-20 08:06:20|16.29|16.13|16.29|16.13|16.29|16.13|16.26|16.1|4
1732090090000|2024-11-20 08:08:10|||||||||1
1732090130000|2024-11-20 08:08:50|||||||||1
1732090140000|2024-11-20 08:09:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1732090160000|2024-11-20 08:09:20|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|56
1732090170000|2024-11-20 08:09:30|||||||||4
1732090190000|2024-11-20 08:09:50|||||||||1
1732090270000|2024-11-20 08:11:10|||||||||5
1732090300000|2024-11-20 08:11:40|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|8
1732090310000|2024-11-20 08:11:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1732090330000|2024-11-20 08:12:10|||||||||2
1732090340000|2024-11-20 08:12:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1732090420000|2024-11-20 08:13:40|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|5
1732090430000|2024-11-20 08:13:50|16.26|16.1|16.24|16.08|16.29|16.13|16.24|16.08|1
1732090440000|2024-11-20 08:14:00|16.26|16.1|16.24|16.08|16.26|16.1|16.24|16.08|1
1732090630000|2024-11-20 08:17:10|||||||||40
1732090640000|2024-11-20 08:17:20|||||||||4
1732090680000|2024-11-20 08:18:00|||||||||1
1732090750000|2024-11-20 08:19:10|||||||||1
1732090860000|2024-11-20 08:21:00|16.19|16.03|16.24|16.08|16.24|16.08|16.19|16.03|9
1732090880000|2024-11-20 08:21:20|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|2
1732090890000|2024-11-20 08:21:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732090910000|2024-11-20 08:21:50|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732090920000|2024-11-20 08:22:00|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732091000000|2024-11-20 08:23:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|22
1732091180000|2024-11-20 08:26:20|||||||||2
1732091320000|2024-11-20 08:28:40|||||||||1
1732091340000|2024-11-20 08:29:00|||||||||1
1732091410000|2024-11-20 08:30:10|||||||||39
1732091420000|2024-11-20 08:30:20|||||||||5
1732091520000|2024-11-20 08:32:00|||||||||32
1732091530000|2024-11-20 08:32:10|||||||||4
1732091590000|2024-11-20 08:33:10|||||||||1
1732091730000|2024-11-20 08:35:30|||||||||1
1732091830000|2024-11-20 08:37:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|5
1732091880000|2024-11-20 08:38:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|91
1732091910000|2024-11-20 08:38:30|||||||||1
1732091930000|2024-11-20 08:38:50|||||||||2
1732092090000|2024-11-20 08:41:30|||||||||1
1732092310000|2024-11-20 08:45:10|||||||||2
1732092360000|2024-11-20 08:46:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|21
1732092370000|2024-11-20 08:46:10|||||||||3
1732092400000|2024-11-20 08:46:40|||||||||1
1732092410000|2024-11-20 08:46:50|||||||||14
1732092570000|2024-11-20 08:49:30|||||||||2
1732092580000|2024-11-20 08:49:40|||||||||8
1732092660000|2024-11-20 08:51:00|||||||||1
1732092770000|2024-11-20 08:52:50|16.17|16.01|16.19|16.03|16.19|16.03|16.17|16.01|0
1732092800000|2024-11-20 08:53:20|||||||||2
1732092860000|2024-11-20 08:54:20|||||||||4
1732092880000|2024-11-20 08:54:40|||||||||6
1732093110000|2024-11-20 08:58:30|||||||||1
1732093150000|2024-11-20 08:59:10|||||||||4
1732093170000|2024-11-20 08:59:30|||||||||3
1732093220000|2024-11-20 09:00:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|87
1732093250000|2024-11-20 09:00:50|||||||||17
1732093270000|2024-11-20 09:01:10|||||||||2
1732093280000|2024-11-20 09:01:20|||||||||1
1732093310000|2024-11-20 09:01:50|||||||||9
1732093340000|2024-11-20 09:02:20|||||||||2
1732093400000|2024-11-20 09:03:20|||||||||3
1732093410000|2024-11-20 09:03:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|10
1732093420000|2024-11-20 09:03:40|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|7
1732093440000|2024-11-20 09:04:00|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|0
1732093570000|2024-11-20 09:06:10|||||||||1
1732093590000|2024-11-20 09:06:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|2
1732093740000|2024-11-20 09:09:00|||||||||1
1732093850000|2024-11-20 09:10:50|||||||||2
1732093920000|2024-11-20 09:12:00|||||||||1
1732093930000|2024-11-20 09:12:10|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|26
1732094020000|2024-11-20 09:13:40|||||||||18
1732094030000|2024-11-20 09:13:50|||||||||3
1732094360000|2024-11-20 09:19:20|||||||||1
1732094750000|2024-11-20 09:25:50|||||||||1
1732094990000|2024-11-20 09:29:50|||||||||1
1732095030000|2024-11-20 09:30:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|32
1732095040000|2024-11-20 09:30:40|||||||||8
1732095190000|2024-11-20 09:33:10|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|7
1732095350000|2024-11-20 09:35:50|||||||||3
1732095540000|2024-11-20 09:39:00|||||||||1
1732095610000|2024-11-20 09:40:10|||||||||1
1732095770000|2024-11-20 09:42:50|||||||||1
1732095990000|2024-11-20 09:46:30|||||||||1
1732096030000|2024-11-20 09:47:10|||||||||3
1732096150000|2024-11-20 09:49:10|||||||||11
1732096170000|2024-11-20 09:49:30|||||||||1
1732096200000|2024-11-20 09:50:00|||||||||10
1732096210000|2024-11-20 09:50:10|||||||||1
1732096220000|2024-11-20 09:50:20|||||||||2
1732096240000|2024-11-20 09:50:40|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|0
1732096310000|2024-11-20 09:51:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|2
1732096320000|2024-11-20 09:52:00|||||||||1
1732096380000|2024-11-20 09:53:00|||||||||1
1732096410000|2024-11-20 09:53:30|||||||||2
1732096510000|2024-11-20 09:55:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1732096520000|2024-11-20 09:55:20|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|0
1732096530000|2024-11-20 09:55:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1732096570000|2024-11-20 09:56:10|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|1
1732096680000|2024-11-20 09:58:00|||||||||1
1732096690000|2024-11-20 09:58:10|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|0
1732096740000|2024-11-20 09:59:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1732096800000|2024-11-20 10:00:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|10
1732096810000|2024-11-20 10:00:10|||||||||2
1732097150000|2024-11-20 10:05:50|||||||||2
1732097180000|2024-11-20 10:06:20|||||||||1
1732097200000|2024-11-20 10:06:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|9
1732097300000|2024-11-20 10:08:20|||||||||2
1732097310000|2024-11-20 10:08:30|16.24|16.08|16.24|16.08|16.24|16.08|16.21|16.05|1
1732097400000|2024-11-20 10:10:00|||||||||1
1732097460000|2024-11-20 10:11:00|||||||||2
1732097510000|2024-11-20 10:11:50|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732097540000|2024-11-20 10:12:20|16.24|16.08|16.21|16.05|16.24|16.08|16.21|16.05|4
1732097550000|2024-11-20 10:12:30|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|0
1732097560000|2024-11-20 10:12:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1732097590000|2024-11-20 10:13:10|||||||||1
1732097670000|2024-11-20 10:14:30|||||||||1
1732097960000|2024-11-20 10:19:20|||||||||6
1732097980000|2024-11-20 10:19:40|||||||||1
1732097990000|2024-11-20 10:19:50|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|71
1732098000000|2024-11-20 10:20:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1732098030000|2024-11-20 10:20:30|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|2
1732098070000|2024-11-20 10:21:10|||||||||1
1732098100000|2024-11-20 10:21:40|||||||||1
1732098120000|2024-11-20 10:22:00|||||||||1
1732098150000|2024-11-20 10:22:30|||||||||1
1732098170000|2024-11-20 10:22:50|||||||||2
1732098190000|2024-11-20 10:23:10|||||||||3
1732098220000|2024-11-20 10:23:40|||||||||1
1732098230000|2024-11-20 10:23:50|||||||||2
1732098240000|2024-11-20 10:24:00|||||||||1
1732098260000|2024-11-20 10:24:20|||||||||1
1732098320000|2024-11-20 10:25:20|||||||||1
1732098340000|2024-11-20 10:25:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1732098360000|2024-11-20 10:26:00|||||||||9
1732098380000|2024-11-20 10:26:20|||||||||1
1732098390000|2024-11-20 10:26:30|||||||||13
1732098400000|2024-11-20 10:26:40|||||||||1
1732098410000|2024-11-20 10:26:50|||||||||1
1732098500000|2024-11-20 10:28:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1732098520000|2024-11-20 10:28:40|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|0
1732098530000|2024-11-20 10:28:50|16.27|16.11|16.29|16.13|16.29|16.13|16.24|16.08|4
1732098650000|2024-11-20 10:30:50|||||||||5
1732098740000|2024-11-20 10:32:20|||||||||5
1732098750000|2024-11-20 10:32:30|||||||||2
1732098760000|2024-11-20 10:32:40|||||||||15
1732098780000|2024-11-20 10:33:00|||||||||1
1732098790000|2024-11-20 10:33:10|||||||||3
1732098870000|2024-11-20 10:34:30|||||||||1
1732099040000|2024-11-20 10:37:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732099270000|2024-11-20 10:41:10|||||||||6
1732099440000|2024-11-20 10:44:00|||||||||4
1732099470000|2024-11-20 10:44:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|35
1732099480000|2024-11-20 10:44:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732099580000|2024-11-20 10:46:20|||||||||3
1732099660000|2024-11-20 10:47:40|||||||||6
1732099980000|2024-11-20 10:53:00|||||||||18
1732100010000|2024-11-20 10:53:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|15
1732100210000|2024-11-20 10:56:50|||||||||1
1732100260000|2024-11-20 10:57:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|23
1732100410000|2024-11-20 11:00:10|||||||||17
1732100500000|2024-11-20 11:01:40|||||||||2
1732100820000|2024-11-20 11:07:00|||||||||1
1732100840000|2024-11-20 11:07:20|||||||||2
1732100900000|2024-11-20 11:08:20|||||||||1
1732101120000|2024-11-20 11:12:00|||||||||19
1732101340000|2024-11-20 11:15:40|||||||||1
1732101770000|2024-11-20 11:22:50|||||||||2
1732101860000|2024-11-20 11:24:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1732101870000|2024-11-20 11:24:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1732101990000|2024-11-20 11:26:30|||||||||7
1732102040000|2024-11-20 11:27:20|||||||||1
1732102050000|2024-11-20 11:27:30|||||||||2
1732102110000|2024-11-20 11:28:30|||||||||2
1732102180000|2024-11-20 11:29:40|||||||||1
1732102190000|2024-11-20 11:29:50|||||||||24
1732102200000|2024-11-20 11:30:00|||||||||3
1732102280000|2024-11-20 11:31:20|||||||||5
1732102300000|2024-11-20 11:31:40|||||||||2
1732102340000|2024-11-20 11:32:20|||||||||27
1732102380000|2024-11-20 11:33:00|||||||||1
1732102450000|2024-11-20 11:34:10|||||||||2
1732102460000|2024-11-20 11:34:20|||||||||1
1732102480000|2024-11-20 11:34:40|||||||||2
1732102540000|2024-11-20 11:35:40|||||||||1
1732102580000|2024-11-20 11:36:20|||||||||1
1732102590000|2024-11-20 11:36:30|||||||||1
1732102650000|2024-11-20 11:37:30|||||||||1
1732102690000|2024-11-20 11:38:10|||||||||2
1732102710000|2024-11-20 11:38:30|||||||||6
1732102720000|2024-11-20 11:38:40|||||||||1
1732102730000|2024-11-20 11:38:50|||||||||6
1732102750000|2024-11-20 11:39:10|||||||||6
1732102960000|2024-11-20 11:42:40|||||||||1
1732102990000|2024-11-20 11:43:10|||||||||2
1732103020000|2024-11-20 11:43:40|||||||||7
1732103040000|2024-11-20 11:44:00|||||||||2
1732103310000|2024-11-20 11:48:30|||||||||1
1732103450000|2024-11-20 11:50:50|||||||||1
1732103540000|2024-11-20 11:52:20|||||||||5
1732103590000|2024-11-20 11:53:10|||||||||5
1732103610000|2024-11-20 11:53:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|10
1732103750000|2024-11-20 11:55:50|||||||||1
1732103780000|2024-11-20 11:56:20|||||||||1
1732104080000|2024-11-20 12:01:20|||||||||1
1732104260000|2024-11-20 12:04:20|||||||||1
1732104340000|2024-11-20 12:05:40|||||||||4
1732104840000|2024-11-20 12:14:00|||||||||1
1732104900000|2024-11-20 12:15:00|||||||||1
1732104920000|2024-11-20 12:15:20|||||||||5
1732104960000|2024-11-20 12:16:00|||||||||2
1732104980000|2024-11-20 12:16:20|||||||||1
1732104990000|2024-11-20 12:16:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|47
1732105000000|2024-11-20 12:16:40|||||||||5
1732105010000|2024-11-20 12:16:50|||||||||13
1732105020000|2024-11-20 12:17:00|||||||||10
1732105040000|2024-11-20 12:17:20|16.22|16.06|16.19|16.03|16.24|16.08|16.19|16.03|38
1732105050000|2024-11-20 12:17:30|||||||||32
1732105060000|2024-11-20 12:17:40|||||||||7
1732105070000|2024-11-20 12:17:50|||||||||20
1732105110000|2024-11-20 12:18:30|||||||||32
1732105160000|2024-11-20 12:19:20|||||||||1
1732105250000|2024-11-20 12:20:50|||||||||5
1732105360000|2024-11-20 12:22:40|||||||||3
1732105410000|2024-11-20 12:23:30|||||||||48
1732105420000|2024-11-20 12:23:40|||||||||10
1732105430000|2024-11-20 12:23:50|||||||||15
1732105580000|2024-11-20 12:26:20|||||||||1
1732105650000|2024-11-20 12:27:30|||||||||1
1732105710000|2024-11-20 12:28:30|||||||||1
1732105740000|2024-11-20 12:29:00|||||||||7
1732105770000|2024-11-20 12:29:30|||||||||22
1732105780000|2024-11-20 12:29:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|2
1732105790000|2024-11-20 12:29:50|16.19|16.03|16.15|15.99|16.19|16.03|16.15|15.99|26
1732105810000|2024-11-20 12:30:10|||||||||1
1732105830000|2024-11-20 12:30:30|||||||||1
1732105970000|2024-11-20 12:32:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|18
1732106040000|2024-11-20 12:34:00|||||||||51
1732106050000|2024-11-20 12:34:10|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|20
1732106070000|2024-11-20 12:34:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1732106080000|2024-11-20 12:34:40|||||||||5
1732106100000|2024-11-20 12:35:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|2
1732106120000|2024-11-20 12:35:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|27
1732106200000|2024-11-20 12:36:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|16
1732106250000|2024-11-20 12:37:30|||||||||9
1732106260000|2024-11-20 12:37:40|||||||||10
1732106290000|2024-11-20 12:38:10|||||||||16
1732106300000|2024-11-20 12:38:20|16.19|16.03|16.19|16.03|16.19|16.03|16.17|16.01|12
1732106310000|2024-11-20 12:38:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1732106340000|2024-11-20 12:39:00|||||||||8
1732106350000|2024-11-20 12:39:10|||||||||52
1732106360000|2024-11-20 12:39:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|1
1732106380000|2024-11-20 12:39:40|||||||||10
1732106440000|2024-11-20 12:40:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1732106460000|2024-11-20 12:41:00|||||||||46
1732106480000|2024-11-20 12:41:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|2
1732106500000|2024-11-20 12:41:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|8
1732106510000|2024-11-20 12:41:50|16.19|16.03|16.15|15.99|16.19|16.03|16.15|15.99|79
1732106570000|2024-11-20 12:42:50|||||||||1
1732106590000|2024-11-20 12:43:10|||||||||1
1732106630000|2024-11-20 12:43:50|||||||||14
1732106650000|2024-11-20 12:44:10|||||||||2
1732106680000|2024-11-20 12:44:40|||||||||7
1732106690000|2024-11-20 12:44:50|16.14|15.98|16.14|15.98|16.14|15.98|16.1|15.94|51
1732106700000|2024-11-20 12:45:00|||||||||4
1732106740000|2024-11-20 12:45:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1732106750000|2024-11-20 12:45:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|5
1732106760000|2024-11-20 12:46:00|||||||||1
1732106770000|2024-11-20 12:46:10|||||||||3
1732106780000|2024-11-20 12:46:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|15
1732106870000|2024-11-20 12:47:50|||||||||5
1732107020000|2024-11-20 12:50:20|||||||||32
1732107040000|2024-11-20 12:50:40|||||||||10
1732107060000|2024-11-20 12:51:00|||||||||1
1732107170000|2024-11-20 12:52:50|||||||||1
1732107240000|2024-11-20 12:54:00|||||||||13
1732107250000|2024-11-20 12:54:10|||||||||1
1732107500000|2024-11-20 12:58:20|||||||||1
1732107510000|2024-11-20 12:58:30|||||||||4
1732107520000|2024-11-20 12:58:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|20
1732107530000|2024-11-20 12:58:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|12
1732107550000|2024-11-20 12:59:10|||||||||3
1732107600000|2024-11-20 13:00:00|||||||||3
1732107660000|2024-11-20 13:01:00|||||||||7
1732107670000|2024-11-20 13:01:10|||||||||8
1732107680000|2024-11-20 13:01:20|||||||||5
1732107690000|2024-11-20 13:01:30|||||||||5
1732107710000|2024-11-20 13:01:50|||||||||3
1732107720000|2024-11-20 13:02:00|||||||||6
1732107750000|2024-11-20 13:02:30|||||||||2
1732107840000|2024-11-20 13:04:00|||||||||1
1732107910000|2024-11-20 13:05:10|||||||||7
1732108080000|2024-11-20 13:08:00|||||||||9
1732108180000|2024-11-20 13:09:40|||||||||3
1732108530000|2024-11-20 13:15:30|||||||||8
1732108600000|2024-11-20 13:16:40|||||||||1
1732108640000|2024-11-20 13:17:20|||||||||1
1732108840000|2024-11-20 13:20:40|||||||||2
1732108870000|2024-11-20 13:21:10|||||||||1
1732108940000|2024-11-20 13:22:20|||||||||2
1732109060000|2024-11-20 13:24:20|||||||||1
1732109090000|2024-11-20 13:24:50|||||||||1
1732109150000|2024-11-20 13:25:50|||||||||3
1732109350000|2024-11-20 13:29:10|||||||||2
1732109370000|2024-11-20 13:29:30|||||||||3
1732109390000|2024-11-20 13:29:50|||||||||3
1732109400000|2024-11-20 13:30:00|||||||||1
1732109410000|2024-11-20 13:30:10|||||||||8
1732109430000|2024-11-20 13:30:30|||||||||13
1732109520000|2024-11-20 13:32:00|||||||||1
1732109570000|2024-11-20 13:32:50|||||||||1
1732109630000|2024-11-20 13:33:50|||||||||1
1732109640000|2024-11-20 13:34:00|||||||||1
1732109680000|2024-11-20 13:34:40|||||||||1
1732109760000|2024-11-20 13:36:00|||||||||10
1732109900000|2024-11-20 13:38:20|||||||||1
1732109930000|2024-11-20 13:38:50|||||||||4
1732109990000|2024-11-20 13:39:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|62
1732110000000|2024-11-20 13:40:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|69
1732110010000|2024-11-20 13:40:10|16.14|15.98|16.14|15.98|16.15|15.99|16.14|15.98|1
1732110060000|2024-11-20 13:41:00|||||||||2
1732110070000|2024-11-20 13:41:10|||||||||25
1732110080000|2024-11-20 13:41:20|||||||||10
1732110090000|2024-11-20 13:41:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|36
1732110100000|2024-11-20 13:41:40|||||||||1
1732110130000|2024-11-20 13:42:10|||||||||1
1732110320000|2024-11-20 13:45:20|||||||||1
1732110450000|2024-11-20 13:47:30|||||||||1
1732110590000|2024-11-20 13:49:50|||||||||1
1732110680000|2024-11-20 13:51:20|||||||||1
1732110740000|2024-11-20 13:52:20|||||||||1
1732110770000|2024-11-20 13:52:50|||||||||1
1732110820000|2024-11-20 13:53:40|||||||||4
1732110870000|2024-11-20 13:54:30|||||||||10
1732110910000|2024-11-20 13:55:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1732110990000|2024-11-20 13:56:30|||||||||1
1732111030000|2024-11-20 13:57:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|14
1732111060000|2024-11-20 13:57:40|||||||||2
1732111070000|2024-11-20 13:57:50|||||||||10
1732111100000|2024-11-20 13:58:20|||||||||5
1732111110000|2024-11-20 13:58:30|||||||||10
1732111120000|2024-11-20 13:58:40|||||||||1
1732111130000|2024-11-20 13:58:50|||||||||2
1732111170000|2024-11-20 13:59:30|||||||||1
1732111190000|2024-11-20 13:59:50|||||||||1
1732111200000|2024-11-20 14:00:00|||||||||1
1732111210000|2024-11-20 14:00:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|35
1732111260000|2024-11-20 14:01:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|9
1732111270000|2024-11-20 14:01:10|||||||||8
1732111330000|2024-11-20 14:02:10|||||||||1
1732111410000|2024-11-20 14:03:30|||||||||2
1732111470000|2024-11-20 14:04:30|||||||||1
1732111500000|2024-11-20 14:05:00|||||||||2
1732111520000|2024-11-20 14:05:20|||||||||20
1732111610000|2024-11-20 14:06:50|||||||||1
1732111660000|2024-11-20 14:07:40|||||||||20
1732111840000|2024-11-20 14:10:40|||||||||2
1732111850000|2024-11-20 14:10:50|||||||||11
1732111880000|2024-11-20 14:11:20|||||||||1
1732111940000|2024-11-20 14:12:20|||||||||1
1732112230000|2024-11-20 14:17:10|||||||||1
1732112240000|2024-11-20 14:17:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|78
1732112290000|2024-11-20 14:18:10|||||||||15
1732112310000|2024-11-20 14:18:30|||||||||1
1732112400000|2024-11-20 14:20:00|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|183
1732112410000|2024-11-20 14:20:10|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|63
1732112420000|2024-11-20 14:20:20|16.39|16.23|16.42|16.26|16.44|16.28|16.39|16.23|53
1732112430000|2024-11-20 14:20:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|185
1732112440000|2024-11-20 14:20:40|||||||||1
1732112450000|2024-11-20 14:20:50|||||||||12
1732112460000|2024-11-20 14:21:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|92
1732112470000|2024-11-20 14:21:10|||||||||1
1732112480000|2024-11-20 14:21:20|||||||||206
1732112490000|2024-11-20 14:21:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|88
1732112500000|2024-11-20 14:21:40|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|74
1732112510000|2024-11-20 14:21:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|31
1732112520000|2024-11-20 14:22:00|||||||||50
1732112530000|2024-11-20 14:22:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|273
1732112540000|2024-11-20 14:22:20|||||||||33
1732112550000|2024-11-20 14:22:30|||||||||9
1732112570000|2024-11-20 14:22:50|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|52
1732112580000|2024-11-20 14:23:00|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|118
1732112590000|2024-11-20 14:23:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|41
1732112600000|2024-11-20 14:23:20|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|45
1732112610000|2024-11-20 14:23:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|20
1732112620000|2024-11-20 14:23:40|16.49|16.33|16.49|16.33|16.51|16.35|16.49|16.33|0
1732112630000|2024-11-20 14:23:50|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|0
1732112640000|2024-11-20 14:24:00|16.51|16.35|16.54|16.38|16.54|16.38|16.49|16.33|1
1732112680000|2024-11-20 14:24:40|||||||||2
1732112690000|2024-11-20 14:24:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|6
1732112700000|2024-11-20 14:25:00|||||||||1
1732112710000|2024-11-20 14:25:10|||||||||2
1732112720000|2024-11-20 14:25:20|||||||||1
1732112730000|2024-11-20 14:25:30|||||||||2
1732112740000|2024-11-20 14:25:40|||||||||4
1732112750000|2024-11-20 14:25:50|||||||||2
1732112760000|2024-11-20 14:26:00|||||||||1
1732112770000|2024-11-20 14:26:10|||||||||7
1732112780000|2024-11-20 14:26:20|||||||||1
1732112790000|2024-11-20 14:26:30|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|52
1732112800000|2024-11-20 14:26:40|||||||||1
1732112810000|2024-11-20 14:26:50|||||||||24
1732112820000|2024-11-20 14:27:00|||||||||2
1732112830000|2024-11-20 14:27:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|29
1732112840000|2024-11-20 14:27:20|||||||||8
1732112850000|2024-11-20 14:27:30|||||||||1
1732112860000|2024-11-20 14:27:40|||||||||4
1732112870000|2024-11-20 14:27:50|||||||||1
1732112880000|2024-11-20 14:28:00|||||||||4
1732112890000|2024-11-20 14:28:10|||||||||2
1732112900000|2024-11-20 14:28:20|||||||||2
1732112910000|2024-11-20 14:28:30|||||||||1
1732112920000|2024-11-20 14:28:40|||||||||4
1732112930000|2024-11-20 14:28:50|||||||||2
1732112940000|2024-11-20 14:29:00|||||||||1
1732112950000|2024-11-20 14:29:10|||||||||1
1732112970000|2024-11-20 14:29:30|||||||||12
1732112980000|2024-11-20 14:29:40|||||||||4
1732113000000|2024-11-20 14:30:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|43
1732113010000|2024-11-20 14:30:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|61
1732113030000|2024-11-20 14:30:30|||||||||3
1732113040000|2024-11-20 14:30:40|||||||||29
1732113050000|2024-11-20 14:30:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|173
1732113070000|2024-11-20 14:31:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|19
1732113080000|2024-11-20 14:31:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|93
1732113110000|2024-11-20 14:31:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|59
1732113120000|2024-11-20 14:32:00|||||||||123
1732113130000|2024-11-20 14:32:10|||||||||1
1732113140000|2024-11-20 14:32:20|||||||||9
1732113150000|2024-11-20 14:32:30|||||||||3
1732113160000|2024-11-20 14:32:40|||||||||6
1732113170000|2024-11-20 14:32:50|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|144
1732113180000|2024-11-20 14:33:00|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|8
1732113190000|2024-11-20 14:33:10|16.51|16.35|16.49|16.33|16.54|16.38|16.49|16.33|31
1732113200000|2024-11-20 14:33:20|16.51|16.35|16.54|16.38|16.54|16.38|16.49|16.33|4
1732113210000|2024-11-20 14:33:30|||||||||8
1732113220000|2024-11-20 14:33:40|16.56|16.4|16.54|16.38|16.59|16.43|16.54|16.38|16
1732113230000|2024-11-20 14:33:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|8
1732113240000|2024-11-20 14:34:00|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|76
1732113250000|2024-11-20 14:34:10|16.63|16.47|16.63|16.47|16.64|16.48|16.63|16.47|22
1732113260000|2024-11-20 14:34:20|16.64|16.48|16.59|16.43|16.64|16.48|16.59|16.43|143
1732113270000|2024-11-20 14:34:30|16.63|16.47|16.64|16.48|16.64|16.48|16.61|16.45|21
1732113280000|2024-11-20 14:34:40|16.59|16.43|16.59|16.43|16.63|16.47|16.59|16.43|165
1732113290000|2024-11-20 14:34:50|||||||||2
1732113300000|2024-11-20 14:35:00|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|53
1732113310000|2024-11-20 14:35:10|16.69|16.53|16.69|16.53|16.69|16.53|16.68|16.52|26
1732113320000|2024-11-20 14:35:20|16.68|16.52|16.69|16.53|16.73|16.57|16.68|16.52|27
1732113330000|2024-11-20 14:35:30|16.71|16.55|16.68|16.52|16.73|16.57|16.68|16.52|14
1732113340000|2024-11-20 14:35:40|16.73|16.57|16.73|16.57|16.73|16.57|16.69|16.53|103
1732113350000|2024-11-20 14:35:50|||||||||3
1732113360000|2024-11-20 14:36:00|16.78|16.62|16.73|16.57|16.78|16.62|16.73|16.57|64
1732113370000|2024-11-20 14:36:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|6
1732113380000|2024-11-20 14:36:20|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|104
1732113390000|2024-11-20 14:36:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|82
1732113400000|2024-11-20 14:36:40|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|92
1732113410000|2024-11-20 14:36:50|||||||||82
1732113420000|2024-11-20 14:37:00|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|64
1732113430000|2024-11-20 14:37:10|||||||||8
1732113440000|2024-11-20 14:37:20|||||||||10
1732113450000|2024-11-20 14:37:30|||||||||6
1732113460000|2024-11-20 14:37:40|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|38
1732113470000|2024-11-20 14:37:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|120
1732113480000|2024-11-20 14:38:00|||||||||29
1732113490000|2024-11-20 14:38:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|27
1732113500000|2024-11-20 14:38:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|34
1732113510000|2024-11-20 14:38:30|16.76|16.6|16.78|16.62|16.78|16.62|16.73|16.57|149
1732113520000|2024-11-20 14:38:40|||||||||21
1732113530000|2024-11-20 14:38:50|16.83|16.67|16.83|16.67|16.83|16.67|16.78|16.62|156
1732113540000|2024-11-20 14:39:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|84
1732113550000|2024-11-20 14:39:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|157
1732113560000|2024-11-20 14:39:20|16.98|16.82|16.98|16.82|16.98|16.82|16.93|16.77|76
1732113570000|2024-11-20 14:39:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|16
1732113590000|2024-11-20 14:39:50|||||||||112
1732113600000|2024-11-20 14:40:00|||||||||95
1732113610000|2024-11-20 14:40:10|||||||||43
1732113620000|2024-11-20 14:40:20|16.9|16.74|16.88|16.72|16.93|16.77|16.88|16.72|79
1732113630000|2024-11-20 14:40:30|16.93|16.77|16.93|16.77|16.93|16.77|16.88|16.72|41
1732113640000|2024-11-20 14:40:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|22
1732113650000|2024-11-20 14:40:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|59
1732113660000|2024-11-20 14:41:00|||||||||5
1732113670000|2024-11-20 14:41:10|||||||||3
1732113680000|2024-11-20 14:41:20|16.88|16.72|16.88|16.72|16.93|16.77|16.88|16.72|156
1732113690000|2024-11-20 14:41:30|16.93|16.77|16.83|16.67|16.93|16.77|16.83|16.67|64
1732113700000|2024-11-20 14:41:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|50
1732113710000|2024-11-20 14:41:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|30
1732113720000|2024-11-20 14:42:00|16.98|16.82|16.93|16.77|16.98|16.82|16.93|16.77|97
1732113730000|2024-11-20 14:42:10|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|41
1732113750000|2024-11-20 14:42:30|||||||||4
1732113760000|2024-11-20 14:42:40|||||||||30
1732113770000|2024-11-20 14:42:50|||||||||6
1732113780000|2024-11-20 14:43:00|||||||||29
1732113790000|2024-11-20 14:43:10|||||||||32
1732113800000|2024-11-20 14:43:20|||||||||4
1732113820000|2024-11-20 14:43:40|16.88|16.72|16.88|16.72|16.88|16.72|16.83|16.67|290
1732113830000|2024-11-20 14:43:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|30
1732113840000|2024-11-20 14:44:00|16.88|16.72|16.88|16.72|16.88|16.72|16.83|16.67|82
1732113850000|2024-11-20 14:44:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|18
1732113860000|2024-11-20 14:44:20|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|27
1732113870000|2024-11-20 14:44:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|5
1732113880000|2024-11-20 14:44:40|16.86|16.7|16.83|16.67|16.88|16.72|16.83|16.67|16
1732113890000|2024-11-20 14:44:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|30
1732113900000|2024-11-20 14:45:00|16.91|16.75|16.88|16.72|16.93|16.77|16.88|16.72|62
1732113910000|2024-11-20 14:45:10|||||||||9
1732113920000|2024-11-20 14:45:20|||||||||1
1732113930000|2024-11-20 14:45:30|||||||||3
1732113940000|2024-11-20 14:45:40|16.93|16.77|16.93|16.77|16.93|16.77|16.88|16.72|33
1732113950000|2024-11-20 14:45:50|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|17
1732113960000|2024-11-20 14:46:00|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|77
1732113970000|2024-11-20 14:46:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|45
1732113980000|2024-11-20 14:46:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|12
1732113990000|2024-11-20 14:46:30|||||||||22
1732114000000|2024-11-20 14:46:40|16.88|16.72|16.86|16.7|16.88|16.72|16.83|16.67|97
1732114010000|2024-11-20 14:46:50|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|31
1732114020000|2024-11-20 14:47:00|||||||||12
1732114030000|2024-11-20 14:47:10|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|36
1732114040000|2024-11-20 14:47:20|||||||||1
1732114050000|2024-11-20 14:47:30|||||||||2
1732114070000|2024-11-20 14:47:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|7
1732114080000|2024-11-20 14:48:00|16.83|16.67|16.78|16.62|16.83|16.67|16.78|16.62|64
1732114090000|2024-11-20 14:48:10|||||||||8
1732114100000|2024-11-20 14:48:20|||||||||53
1732114110000|2024-11-20 14:48:30|16.81|16.65|16.83|16.67|16.83|16.67|16.78|16.62|52
1732114120000|2024-11-20 14:48:40|||||||||1
1732114130000|2024-11-20 14:48:50|||||||||4
1732114150000|2024-11-20 14:49:10|||||||||36
1732114160000|2024-11-20 14:49:20|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|44
1732114170000|2024-11-20 14:49:30|||||||||3
1732114180000|2024-11-20 14:49:40|||||||||5
1732114190000|2024-11-20 14:49:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|17
1732114200000|2024-11-20 14:50:00|||||||||5
1732114210000|2024-11-20 14:50:10|||||||||7
1732114220000|2024-11-20 14:50:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|10
1732114230000|2024-11-20 14:50:30|||||||||3
1732114240000|2024-11-20 14:50:40|||||||||53
1732114250000|2024-11-20 14:50:50|||||||||9
1732114260000|2024-11-20 14:51:00|||||||||1
1732114270000|2024-11-20 14:51:10|||||||||2
1732114280000|2024-11-20 14:51:20|||||||||1
1732114290000|2024-11-20 14:51:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|5
1732114310000|2024-11-20 14:51:50|||||||||28
1732114330000|2024-11-20 14:52:10|16.83|16.67|16.83|16.67|16.88|16.72|16.83|16.67|55
1732114340000|2024-11-20 14:52:20|||||||||14
1732114350000|2024-11-20 14:52:30|||||||||6
1732114360000|2024-11-20 14:52:40|||||||||4
1732114370000|2024-11-20 14:52:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|8
1732114380000|2024-11-20 14:53:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1732114390000|2024-11-20 14:53:10|||||||||27
1732114400000|2024-11-20 14:53:20|||||||||2
1732114420000|2024-11-20 14:53:40|||||||||1
1732114430000|2024-11-20 14:53:50|||||||||1
1732114440000|2024-11-20 14:54:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|342
1732114450000|2024-11-20 14:54:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|8
1732114460000|2024-11-20 14:54:20|16.93|16.77|16.91|16.75|16.93|16.77|16.88|16.72|24
1732114470000|2024-11-20 14:54:30|16.93|16.77|16.93|16.77|16.93|16.77|16.91|16.75|4
1732114480000|2024-11-20 14:54:40|||||||||11
1732114490000|2024-11-20 14:54:50|||||||||25
1732114510000|2024-11-20 14:55:10|||||||||6
1732114520000|2024-11-20 14:55:20|||||||||8
1732114550000|2024-11-20 14:55:50|||||||||1
1732114570000|2024-11-20 14:56:10|||||||||59
1732114580000|2024-11-20 14:56:20|||||||||4
1732114590000|2024-11-20 14:56:30|||||||||2
1732114600000|2024-11-20 14:56:40|16.98|16.82|16.98|16.82|16.98|16.82|16.93|16.77|87
1732114610000|2024-11-20 14:56:50|||||||||3
1732114630000|2024-11-20 14:57:10|||||||||34
1732114650000|2024-11-20 14:57:30|||||||||1
1732114660000|2024-11-20 14:57:40|17.01|16.85|16.98|16.82|17.01|16.85|16.98|16.82|66
1732114700000|2024-11-20 14:58:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|17
1732114710000|2024-11-20 14:58:30|||||||||16
1732114720000|2024-11-20 14:58:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|48
1732114730000|2024-11-20 14:58:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|57
1732114740000|2024-11-20 14:59:00|||||||||62
1732114750000|2024-11-20 14:59:10|||||||||3
1732114760000|2024-11-20 14:59:20|||||||||20
1732114770000|2024-11-20 14:59:30|||||||||10
1732114780000|2024-11-20 14:59:40|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|95
1732114790000|2024-11-20 14:59:50|||||||||3
1732114800000|2024-11-20 15:00:00|||||||||18
1732114810000|2024-11-20 15:00:10|||||||||13
1732114820000|2024-11-20 15:00:20|||||||||21
1732114830000|2024-11-20 15:00:30|||||||||10
1732114840000|2024-11-20 15:00:40|||||||||19
1732114850000|2024-11-20 15:00:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|48
1732114860000|2024-11-20 15:01:00|||||||||6
1732114870000|2024-11-20 15:01:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|48
1732114880000|2024-11-20 15:01:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|351
1732114890000|2024-11-20 15:01:30|16.93|16.77|16.98|16.82|16.98|16.82|16.93|16.77|77
1732114900000|2024-11-20 15:01:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|105
1732114910000|2024-11-20 15:01:50|||||||||10
1732114920000|2024-11-20 15:02:00|||||||||24
1732114930000|2024-11-20 15:02:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|129
1732114940000|2024-11-20 15:02:20|||||||||11
1732114950000|2024-11-20 15:02:30|17.03|16.87|17.03|16.87|17.08|16.92|17.03|16.87|83
1732114960000|2024-11-20 15:02:40|17.05|16.89|17.08|16.92|17.08|16.92|17.03|16.87|49
1732114970000|2024-11-20 15:02:50|||||||||11
1732114980000|2024-11-20 15:03:00|||||||||46
1732114990000|2024-11-20 15:03:10|||||||||31
1732115000000|2024-11-20 15:03:20|||||||||1
1732115010000|2024-11-20 15:03:30|17.13|16.97|17.13|16.97|17.13|16.97|17.08|16.92|49
1732115020000|2024-11-20 15:03:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|113
1732115030000|2024-11-20 15:03:50|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|36
1732115040000|2024-11-20 15:04:00|17.08|16.92|17.08|16.92|17.13|16.97|17.08|16.92|141
1732115050000|2024-11-20 15:04:10|||||||||14
1732115060000|2024-11-20 15:04:20|17.13|16.97|17.13|16.97|17.13|16.97|17.08|16.92|25
1732115070000|2024-11-20 15:04:30|||||||||4
1732093590000|2024-11-20 09:06:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|2
1732093740000|2024-11-20 09:09:00|||||||||1
1732093850000|2024-11-20 09:10:50|||||||||2
1732093920000|2024-11-20 09:12:00|||||||||1
1732093930000|2024-11-20 09:12:10|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|26
1732094020000|2024-11-20 09:13:40|||||||||18
1732094030000|2024-11-20 09:13:50|||||||||3
1732094360000|2024-11-20 09:19:20|||||||||1
1732094750000|2024-11-20 09:25:50|||||||||1
1732094990000|2024-11-20 09:29:50|||||||||1
1732095030000|2024-11-20 09:30:30|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|32
1732095040000|2024-11-20 09:30:40|||||||||8
1732095190000|2024-11-20 09:33:10|16.24|16.08|16.19|16.03|16.24|16.08|16.19|16.03|7
1732095350000|2024-11-20 09:35:50|||||||||3
1732095540000|2024-11-20 09:39:00|||||||||1
1732095610000|2024-11-20 09:40:10|||||||||1
1732095770000|2024-11-20 09:42:50|||||||||1
1732095990000|2024-11-20 09:46:30|||||||||1
1732096030000|2024-11-20 09:47:10|||||||||3
1732096150000|2024-11-20 09:49:10|||||||||11
1732096170000|2024-11-20 09:49:30|||||||||1
1732096200000|2024-11-20 09:50:00|||||||||10
1732096210000|2024-11-20 09:50:10|||||||||1
1732096220000|2024-11-20 09:50:20|||||||||2
1732096240000|2024-11-20 09:50:40|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|0
1732096310000|2024-11-20 09:51:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|2
1732096320000|2024-11-20 09:52:00|||||||||1
1732096380000|2024-11-20 09:53:00|||||||||1
1732096410000|2024-11-20 09:53:30|||||||||2
1732096510000|2024-11-20 09:55:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1732096520000|2024-11-20 09:55:20|16.21|16.05|16.21|16.05|16.21|16.05|16.19|16.03|0
1732096530000|2024-11-20 09:55:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|0
1732096570000|2024-11-20 09:56:10|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|1
1732096680000|2024-11-20 09:58:00|||||||||1
1732096690000|2024-11-20 09:58:10|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|0
1732096740000|2024-11-20 09:59:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1732096800000|2024-11-20 10:00:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|10
1732096810000|2024-11-20 10:00:10|||||||||2
1732097150000|2024-11-20 10:05:50|||||||||2
1732097180000|2024-11-20 10:06:20|||||||||1
1732097200000|2024-11-20 10:06:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|9
1732097300000|2024-11-20 10:08:20|||||||||2
1732097310000|2024-11-20 10:08:30|16.24|16.08|16.24|16.08|16.24|16.08|16.21|16.05|1
1732097400000|2024-11-20 10:10:00|||||||||1
1732097460000|2024-11-20 10:11:00|||||||||2
1732097510000|2024-11-20 10:11:50|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|0
1732097540000|2024-11-20 10:12:20|16.24|16.08|16.21|16.05|16.24|16.08|16.21|16.05|4
1732097550000|2024-11-20 10:12:30|16.19|16.03|16.21|16.05|16.21|16.05|16.19|16.03|0
1732097560000|2024-11-20 10:12:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|4
1732097590000|2024-11-20 10:13:10|||||||||1
1732097670000|2024-11-20 10:14:30|||||||||1
1732097960000|2024-11-20 10:19:20|||||||||6
1732097980000|2024-11-20 10:19:40|||||||||1
1732097990000|2024-11-20 10:19:50|16.29|16.13|16.24|16.08|16.29|16.13|16.24|16.08|71
1732098000000|2024-11-20 10:20:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|1
1732098030000|2024-11-20 10:20:30|16.26|16.1|16.29|16.13|16.29|16.13|16.26|16.1|2
1732098070000|2024-11-20 10:21:10|||||||||1
1732098100000|2024-11-20 10:21:40|||||||||1
1732098120000|2024-11-20 10:22:00|||||||||1
1732098150000|2024-11-20 10:22:30|||||||||1
1732098170000|2024-11-20 10:22:50|||||||||2
1732098190000|2024-11-20 10:23:10|||||||||3
1732098220000|2024-11-20 10:23:40|||||||||1
1732098230000|2024-11-20 10:23:50|||||||||2
1732098240000|2024-11-20 10:24:00|||||||||1
1732098260000|2024-11-20 10:24:20|||||||||1
1732098320000|2024-11-20 10:25:20|||||||||1
1732098340000|2024-11-20 10:25:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1732098360000|2024-11-20 10:26:00|||||||||9
1732098380000|2024-11-20 10:26:20|||||||||1
1732098390000|2024-11-20 10:26:30|||||||||13
1732098400000|2024-11-20 10:26:40|||||||||1
1732098410000|2024-11-20 10:26:50|||||||||1
1732098500000|2024-11-20 10:28:20|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|3
1732098520000|2024-11-20 10:28:40|16.27|16.11|16.24|16.08|16.27|16.11|16.24|16.08|0
1732098530000|2024-11-20 10:28:50|16.27|16.11|16.29|16.13|16.29|16.13|16.24|16.08|4
1732098650000|2024-11-20 10:30:50|||||||||5
1732098740000|2024-11-20 10:32:20|||||||||5
1732098750000|2024-11-20 10:32:30|||||||||2
1732098760000|2024-11-20 10:32:40|||||||||15
1732098780000|2024-11-20 10:33:00|||||||||1
1732098790000|2024-11-20 10:33:10|||||||||3
1732098870000|2024-11-20 10:34:30|||||||||1
1732099040000|2024-11-20 10:37:20|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732099270000|2024-11-20 10:41:10|||||||||6
1732099440000|2024-11-20 10:44:00|||||||||4
1732099470000|2024-11-20 10:44:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|35
1732099480000|2024-11-20 10:44:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|2
1732099580000|2024-11-20 10:46:20|||||||||3
1732099660000|2024-11-20 10:47:40|||||||||6
1732099980000|2024-11-20 10:53:00|||||||||18
1732100010000|2024-11-20 10:53:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|15
1732100210000|2024-11-20 10:56:50|||||||||1
1732100260000|2024-11-20 10:57:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|23
1732100410000|2024-11-20 11:00:10|||||||||17
1732100500000|2024-11-20 11:01:40|||||||||2
1732100820000|2024-11-20 11:07:00|||||||||1
1732100840000|2024-11-20 11:07:20|||||||||2
1732100900000|2024-11-20 11:08:20|||||||||1
1732101120000|2024-11-20 11:12:00|||||||||19
1732101340000|2024-11-20 11:15:40|||||||||1
1732101770000|2024-11-20 11:22:50|||||||||2
1732101860000|2024-11-20 11:24:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1732101870000|2024-11-20 11:24:30|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1732101990000|2024-11-20 11:26:30|||||||||7
1732102040000|2024-11-20 11:27:20|||||||||1
1732102050000|2024-11-20 11:27:30|||||||||2
1732102110000|2024-11-20 11:28:30|||||||||2
1732102180000|2024-11-20 11:29:40|||||||||1
1732102190000|2024-11-20 11:29:50|||||||||24
1732102200000|2024-11-20 11:30:00|||||||||3
1732102280000|2024-11-20 11:31:20|||||||||5
1732102300000|2024-11-20 11:31:40|||||||||2
1732102340000|2024-11-20 11:32:20|||||||||27
1732102380000|2024-11-20 11:33:00|||||||||1
1732102450000|2024-11-20 11:34:10|||||||||2
1732102460000|2024-11-20 11:34:20|||||||||1
1732102480000|2024-11-20 11:34:40|||||||||2
1732102540000|2024-11-20 11:35:40|||||||||1
1732102580000|2024-11-20 11:36:20|||||||||1
1732102590000|2024-11-20 11:36:30|||||||||1
1732102650000|2024-11-20 11:37:30|||||||||1
1732102690000|2024-11-20 11:38:10|||||||||2
1732102710000|2024-11-20 11:38:30|||||||||6
1732102720000|2024-11-20 11:38:40|||||||||1
1732102730000|2024-11-20 11:38:50|||||||||6
1732102750000|2024-11-20 11:39:10|||||||||6
1732102960000|2024-11-20 11:42:40|||||||||1
1732102990000|2024-11-20 11:43:10|||||||||2
1732103020000|2024-11-20 11:43:40|||||||||7
1732103040000|2024-11-20 11:44:00|||||||||2
1732103310000|2024-11-20 11:48:30|||||||||1
1732103450000|2024-11-20 11:50:50|||||||||1
1732103540000|2024-11-20 11:52:20|||||||||5
1732103590000|2024-11-20 11:53:10|||||||||5
1732103610000|2024-11-20 11:53:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|10
1732103750000|2024-11-20 11:55:50|||||||||1
1732103780000|2024-11-20 11:56:20|||||||||1
1732104080000|2024-11-20 12:01:20|||||||||1
1732104260000|2024-11-20 12:04:20|||||||||1
1732104340000|2024-11-20 12:05:40|||||||||4
1732104840000|2024-11-20 12:14:00|||||||||1
1732104900000|2024-11-20 12:15:00|||||||||1
1732104920000|2024-11-20 12:15:20|||||||||5
1732104960000|2024-11-20 12:16:00|||||||||2
1732104980000|2024-11-20 12:16:20|||||||||1
1732104990000|2024-11-20 12:16:30|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|47
1732105000000|2024-11-20 12:16:40|||||||||5
1732105010000|2024-11-20 12:16:50|||||||||13
1732105020000|2024-11-20 12:17:00|||||||||10
1732105040000|2024-11-20 12:17:20|16.22|16.06|16.19|16.03|16.24|16.08|16.19|16.03|38
1732105050000|2024-11-20 12:17:30|||||||||32
1732105060000|2024-11-20 12:17:40|||||||||7
1732105070000|2024-11-20 12:17:50|||||||||20
1732105110000|2024-11-20 12:18:30|||||||||32
1732105160000|2024-11-20 12:19:20|||||||||1
1732105250000|2024-11-20 12:20:50|||||||||5
1732105360000|2024-11-20 12:22:40|||||||||3
1732105410000|2024-11-20 12:23:30|||||||||48
1732105420000|2024-11-20 12:23:40|||||||||10
1732105430000|2024-11-20 12:23:50|||||||||15
1732105580000|2024-11-20 12:26:20|||||||||1
1732105650000|2024-11-20 12:27:30|||||||||1
1732105710000|2024-11-20 12:28:30|||||||||1
1732105740000|2024-11-20 12:29:00|||||||||7
1732105770000|2024-11-20 12:29:30|||||||||22
1732105780000|2024-11-20 12:29:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|2
1732105790000|2024-11-20 12:29:50|16.19|16.03|16.15|15.99|16.19|16.03|16.15|15.99|26
1732105810000|2024-11-20 12:30:10|||||||||1
1732105830000|2024-11-20 12:30:30|||||||||1
1732105970000|2024-11-20 12:32:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|18
1732106040000|2024-11-20 12:34:00|||||||||51
1732106050000|2024-11-20 12:34:10|16.17|16.01|16.15|15.99|16.17|16.01|16.15|15.99|20
1732106070000|2024-11-20 12:34:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|7
1732106080000|2024-11-20 12:34:40|||||||||5
1732106100000|2024-11-20 12:35:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|2
1732106120000|2024-11-20 12:35:20|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|27
1732106200000|2024-11-20 12:36:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|16
1732106250000|2024-11-20 12:37:30|||||||||9
1732106260000|2024-11-20 12:37:40|||||||||10
1732106290000|2024-11-20 12:38:10|||||||||16
1732106300000|2024-11-20 12:38:20|16.19|16.03|16.19|16.03|16.19|16.03|16.17|16.01|12
1732106310000|2024-11-20 12:38:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1732106340000|2024-11-20 12:39:00|||||||||8
1732106350000|2024-11-20 12:39:10|||||||||52
1732106360000|2024-11-20 12:39:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|1
1732106380000|2024-11-20 12:39:40|||||||||10
1732106440000|2024-11-20 12:40:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1732106460000|2024-11-20 12:41:00|||||||||46
1732106480000|2024-11-20 12:41:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|2
1732106500000|2024-11-20 12:41:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|8
1732106510000|2024-11-20 12:41:50|16.19|16.03|16.15|15.99|16.19|16.03|16.15|15.99|79
1732106570000|2024-11-20 12:42:50|||||||||1
1732106590000|2024-11-20 12:43:10|||||||||1
1732106630000|2024-11-20 12:43:50|||||||||14
1732106650000|2024-11-20 12:44:10|||||||||2
1732106680000|2024-11-20 12:44:40|||||||||7
1732106690000|2024-11-20 12:44:50|16.14|15.98|16.14|15.98|16.14|15.98|16.1|15.94|51
1732106700000|2024-11-20 12:45:00|||||||||4
1732106740000|2024-11-20 12:45:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|1
1732106750000|2024-11-20 12:45:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|5
1732106760000|2024-11-20 12:46:00|||||||||1
1732106770000|2024-11-20 12:46:10|||||||||3
1732106780000|2024-11-20 12:46:20|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|15
1732106870000|2024-11-20 12:47:50|||||||||5
1732107020000|2024-11-20 12:50:20|||||||||32
1732107040000|2024-11-20 12:50:40|||||||||10
1732107060000|2024-11-20 12:51:00|||||||||1
1732107170000|2024-11-20 12:52:50|||||||||1
1732107240000|2024-11-20 12:54:00|||||||||13
1732107250000|2024-11-20 12:54:10|||||||||1
1732107500000|2024-11-20 12:58:20|||||||||1
1732107510000|2024-11-20 12:58:30|||||||||4
1732107520000|2024-11-20 12:58:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|20
1732107530000|2024-11-20 12:58:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|12
1732107550000|2024-11-20 12:59:10|||||||||3
1732107600000|2024-11-20 13:00:00|||||||||3
1732107660000|2024-11-20 13:01:00|||||||||7
1732107670000|2024-11-20 13:01:10|||||||||8
1732107680000|2024-11-20 13:01:20|||||||||5
1732107690000|2024-11-20 13:01:30|||||||||5
1732107710000|2024-11-20 13:01:50|||||||||3
1732107720000|2024-11-20 13:02:00|||||||||6
1732107750000|2024-11-20 13:02:30|||||||||2
1732107840000|2024-11-20 13:04:00|||||||||1
1732107910000|2024-11-20 13:05:10|||||||||7
1732108080000|2024-11-20 13:08:00|||||||||9
1732108180000|2024-11-20 13:09:40|||||||||3
1732108530000|2024-11-20 13:15:30|||||||||8
1732108600000|2024-11-20 13:16:40|||||||||1
1732108640000|2024-11-20 13:17:20|||||||||1
1732108840000|2024-11-20 13:20:40|||||||||2
1732108870000|2024-11-20 13:21:10|||||||||1
1732108940000|2024-11-20 13:22:20|||||||||2
1732109060000|2024-11-20 13:24:20|||||||||1
1732109090000|2024-11-20 13:24:50|||||||||1
1732109150000|2024-11-20 13:25:50|||||||||3
1732109350000|2024-11-20 13:29:10|||||||||2
1732109370000|2024-11-20 13:29:30|||||||||3
1732109390000|2024-11-20 13:29:50|||||||||3
1732109400000|2024-11-20 13:30:00|||||||||1
1732109410000|2024-11-20 13:30:10|||||||||8
1732109430000|2024-11-20 13:30:30|||||||||13
1732109520000|2024-11-20 13:32:00|||||||||1
1732109570000|2024-11-20 13:32:50|||||||||1
1732109630000|2024-11-20 13:33:50|||||||||1
1732109640000|2024-11-20 13:34:00|||||||||1
1732109680000|2024-11-20 13:34:40|||||||||1
1732109760000|2024-11-20 13:36:00|||||||||10
1732109900000|2024-11-20 13:38:20|||||||||1
1732109930000|2024-11-20 13:38:50|||||||||4
1732109990000|2024-11-20 13:39:50|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|62
1732110000000|2024-11-20 13:40:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|69
1732110010000|2024-11-20 13:40:10|16.14|15.98|16.14|15.98|16.15|15.99|16.14|15.98|1
1732110060000|2024-11-20 13:41:00|||||||||2
1732110070000|2024-11-20 13:41:10|||||||||25
1732110080000|2024-11-20 13:41:20|||||||||10
1732110090000|2024-11-20 13:41:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|36
1732110100000|2024-11-20 13:41:40|||||||||1
1732110130000|2024-11-20 13:42:10|||||||||1
1732110320000|2024-11-20 13:45:20|||||||||1
1732110450000|2024-11-20 13:47:30|||||||||1
1732110590000|2024-11-20 13:49:50|||||||||1
1732110680000|2024-11-20 13:51:20|||||||||1
1732110740000|2024-11-20 13:52:20|||||||||1
1732110770000|2024-11-20 13:52:50|||||||||1
1732110820000|2024-11-20 13:53:40|||||||||4
1732110870000|2024-11-20 13:54:30|||||||||10
1732110910000|2024-11-20 13:55:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1732110990000|2024-11-20 13:56:30|||||||||1
1732111030000|2024-11-20 13:57:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|14
1732111060000|2024-11-20 13:57:40|||||||||2
1732111070000|2024-11-20 13:57:50|||||||||10
1732111100000|2024-11-20 13:58:20|||||||||5
1732111110000|2024-11-20 13:58:30|||||||||10
1732111120000|2024-11-20 13:58:40|||||||||1
1732111130000|2024-11-20 13:58:50|||||||||2
1732111170000|2024-11-20 13:59:30|||||||||1
1732111190000|2024-11-20 13:59:50|||||||||1
1732111200000|2024-11-20 14:00:00|||||||||1
1732111210000|2024-11-20 14:00:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|35
1732111260000|2024-11-20 14:01:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|9
1732111270000|2024-11-20 14:01:10|||||||||8
1732111330000|2024-11-20 14:02:10|||||||||1
1732111410000|2024-11-20 14:03:30|||||||||2
1732111470000|2024-11-20 14:04:30|||||||||1
1732111500000|2024-11-20 14:05:00|||||||||2
1732111520000|2024-11-20 14:05:20|||||||||20
1732111610000|2024-11-20 14:06:50|||||||||1
1732111660000|2024-11-20 14:07:40|||||||||20
1732111840000|2024-11-20 14:10:40|||||||||2
1732111850000|2024-11-20 14:10:50|||||||||11
1732111880000|2024-11-20 14:11:20|||||||||1
1732111940000|2024-11-20 14:12:20|||||||||1
1732112230000|2024-11-20 14:17:10|||||||||1
1732112240000|2024-11-20 14:17:20|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|78
1732112290000|2024-11-20 14:18:10|||||||||15
1732112310000|2024-11-20 14:18:30|||||||||1
1732112400000|2024-11-20 14:20:00|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|183
1732112410000|2024-11-20 14:20:10|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|63
1732112420000|2024-11-20 14:20:20|16.39|16.23|16.42|16.26|16.44|16.28|16.39|16.23|53
1732112430000|2024-11-20 14:20:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|185
1732112440000|2024-11-20 14:20:40|||||||||1
1732112450000|2024-11-20 14:20:50|||||||||12
1732112460000|2024-11-20 14:21:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|92
1732112470000|2024-11-20 14:21:10|||||||||1
1732112480000|2024-11-20 14:21:20|||||||||206
1732112490000|2024-11-20 14:21:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|88
1732112500000|2024-11-20 14:21:40|16.47|16.31|16.44|16.28|16.47|16.31|16.44|16.28|74
1732112510000|2024-11-20 14:21:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|31
1732112520000|2024-11-20 14:22:00|||||||||50
1732112530000|2024-11-20 14:22:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|273
1732112540000|2024-11-20 14:22:20|||||||||33
1732112550000|2024-11-20 14:22:30|||||||||9
1732112570000|2024-11-20 14:22:50|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|52
1732112580000|2024-11-20 14:23:00|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|118
1732112590000|2024-11-20 14:23:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|41
1732112600000|2024-11-20 14:23:20|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|45
1732112610000|2024-11-20 14:23:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|20
1732112620000|2024-11-20 14:23:40|16.49|16.33|16.49|16.33|16.51|16.35|16.49|16.33|0
1732112630000|2024-11-20 14:23:50|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|0
1732112640000|2024-11-20 14:24:00|16.51|16.35|16.54|16.38|16.54|16.38|16.49|16.33|1
1732112680000|2024-11-20 14:24:40|||||||||2
1732112690000|2024-11-20 14:24:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|6
1732112700000|2024-11-20 14:25:00|||||||||1
1732112710000|2024-11-20 14:25:10|||||||||2
1732112720000|2024-11-20 14:25:20|||||||||1
1732112730000|2024-11-20 14:25:30|||||||||2
1732112740000|2024-11-20 14:25:40|||||||||4
1732112750000|2024-11-20 14:25:50|||||||||2
1732112760000|2024-11-20 14:26:00|||||||||1
1732112770000|2024-11-20 14:26:10|||||||||7
1732112780000|2024-11-20 14:26:20|||||||||1
1732112790000|2024-11-20 14:26:30|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|52
1732112800000|2024-11-20 14:26:40|||||||||1
1732112810000|2024-11-20 14:26:50|||||||||24
1732112820000|2024-11-20 14:27:00|||||||||2
1732112830000|2024-11-20 14:27:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|29
1732112840000|2024-11-20 14:27:20|||||||||8
1732112850000|2024-11-20 14:27:30|||||||||1
1732112860000|2024-11-20 14:27:40|||||||||4
1732112870000|2024-11-20 14:27:50|||||||||1
1732112880000|2024-11-20 14:28:00|||||||||4
1732112890000|2024-11-20 14:28:10|||||||||2
1732112900000|2024-11-20 14:28:20|||||||||2
1732112910000|2024-11-20 14:28:30|||||||||1
1732112920000|2024-11-20 14:28:40|||||||||4
1732112930000|2024-11-20 14:28:50|||||||||2
1732112940000|2024-11-20 14:29:00|||||||||1
1732112950000|2024-11-20 14:29:10|||||||||1
1732112970000|2024-11-20 14:29:30|||||||||12
1732112980000|2024-11-20 14:29:40|||||||||4
1732113000000|2024-11-20 14:30:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|43
1732113010000|2024-11-20 14:30:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|61
1732113030000|2024-11-20 14:30:30|||||||||3
1732113040000|2024-11-20 14:30:40|||||||||29
1732113050000|2024-11-20 14:30:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|173
1732113070000|2024-11-20 14:31:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|19
1732113080000|2024-11-20 14:31:20|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|93
1732113110000|2024-11-20 14:31:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|59
1732113120000|2024-11-20 14:32:00|||||||||123
1732113130000|2024-11-20 14:32:10|||||||||1
1732113140000|2024-11-20 14:32:20|||||||||9
1732113150000|2024-11-20 14:32:30|||||||||3
1732113160000|2024-11-20 14:32:40|||||||||6
1732113170000|2024-11-20 14:32:50|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|144
1732113180000|2024-11-20 14:33:00|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|8
1732113190000|2024-11-20 14:33:10|16.51|16.35|16.49|16.33|16.54|16.38|16.49|16.33|31
1732113200000|2024-11-20 14:33:20|16.51|16.35|16.54|16.38|16.54|16.38|16.49|16.33|4
1732113210000|2024-11-20 14:33:30|||||||||8
1732113220000|2024-11-20 14:33:40|16.56|16.4|16.54|16.38|16.59|16.43|16.54|16.38|16
1732113230000|2024-11-20 14:33:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|8
1732113240000|2024-11-20 14:34:00|16.54|16.38|16.59|16.43|16.59|16.43|16.54|16.38|76
1732113250000|2024-11-20 14:34:10|16.63|16.47|16.63|16.47|16.64|16.48|16.63|16.47|22
1732113260000|2024-11-20 14:34:20|16.64|16.48|16.59|16.43|16.64|16.48|16.59|16.43|143
1732113270000|2024-11-20 14:34:30|16.63|16.47|16.64|16.48|16.64|16.48|16.61|16.45|21
1732113280000|2024-11-20 14:34:40|16.59|16.43|16.59|16.43|16.63|16.47|16.59|16.43|165
1732113290000|2024-11-20 14:34:50|||||||||2
1732113300000|2024-11-20 14:35:00|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|53
1732113310000|2024-11-20 14:35:10|16.69|16.53|16.69|16.53|16.69|16.53|16.68|16.52|26
1732113320000|2024-11-20 14:35:20|16.68|16.52|16.69|16.53|16.73|16.57|16.68|16.52|27
1732113330000|2024-11-20 14:35:30|16.71|16.55|16.68|16.52|16.73|16.57|16.68|16.52|14
1732113340000|2024-11-20 14:35:40|16.73|16.57|16.73|16.57|16.73|16.57|16.69|16.53|103
1732113350000|2024-11-20 14:35:50|||||||||3
1732113360000|2024-11-20 14:36:00|16.78|16.62|16.73|16.57|16.78|16.62|16.73|16.57|64
1732113370000|2024-11-20 14:36:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|6
1732113380000|2024-11-20 14:36:20|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|104
1732113390000|2024-11-20 14:36:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|82
1732113400000|2024-11-20 14:36:40|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|92
1732113410000|2024-11-20 14:36:50|||||||||82
1732113420000|2024-11-20 14:37:00|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|64
1732113430000|2024-11-20 14:37:10|||||||||8
1732113440000|2024-11-20 14:37:20|||||||||10
1732113450000|2024-11-20 14:37:30|||||||||6
1732113460000|2024-11-20 14:37:40|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|38
1732113470000|2024-11-20 14:37:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|120
1732113480000|2024-11-20 14:38:00|||||||||29
1732113490000|2024-11-20 14:38:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|27
1732113500000|2024-11-20 14:38:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|34
1732113510000|2024-11-20 14:38:30|16.76|16.6|16.78|16.62|16.78|16.62|16.73|16.57|149
1732113520000|2024-11-20 14:38:40|||||||||21
1732113530000|2024-11-20 14:38:50|16.83|16.67|16.83|16.67|16.83|16.67|16.78|16.62|156
1732113540000|2024-11-20 14:39:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|84
1732113550000|2024-11-20 14:39:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|157
1732113560000|2024-11-20 14:39:20|16.98|16.82|16.98|16.82|16.98|16.82|16.93|16.77|76
1732113570000|2024-11-20 14:39:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|16
1732113590000|2024-11-20 14:39:50|||||||||112
1732113600000|2024-11-20 14:40:00|||||||||95
1732113610000|2024-11-20 14:40:10|||||||||43
1732113620000|2024-11-20 14:40:20|16.9|16.74|16.88|16.72|16.93|16.77|16.88|16.72|79
1732113630000|2024-11-20 14:40:30|16.93|16.77|16.93|16.77|16.93|16.77|16.88|16.72|41
1732113640000|2024-11-20 14:40:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|22
1732113650000|2024-11-20 14:40:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|59
1732113660000|2024-11-20 14:41:00|||||||||5
1732113670000|2024-11-20 14:41:10|||||||||3
1732113680000|2024-11-20 14:41:20|16.88|16.72|16.88|16.72|16.93|16.77|16.88|16.72|156
1732113690000|2024-11-20 14:41:30|16.93|16.77|16.83|16.67|16.93|16.77|16.83|16.67|64
1732113700000|2024-11-20 14:41:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|50
1732113710000|2024-11-20 14:41:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|30
1732113720000|2024-11-20 14:42:00|16.98|16.82|16.93|16.77|16.98|16.82|16.93|16.77|97
1732113730000|2024-11-20 14:42:10|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|41
1732113750000|2024-11-20 14:42:30|||||||||4
1732113760000|2024-11-20 14:42:40|||||||||30
1732113770000|2024-11-20 14:42:50|||||||||6
1732113780000|2024-11-20 14:43:00|||||||||29
1732113790000|2024-11-20 14:43:10|||||||||32
1732113800000|2024-11-20 14:43:20|||||||||4
1732113820000|2024-11-20 14:43:40|16.88|16.72|16.88|16.72|16.88|16.72|16.83|16.67|290
1732113830000|2024-11-20 14:43:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|30
1732113840000|2024-11-20 14:44:00|16.88|16.72|16.88|16.72|16.88|16.72|16.83|16.67|82
1732113850000|2024-11-20 14:44:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|18
1732113860000|2024-11-20 14:44:20|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|27
1732113870000|2024-11-20 14:44:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|5
1732113880000|2024-11-20 14:44:40|16.86|16.7|16.83|16.67|16.88|16.72|16.83|16.67|16
1732113890000|2024-11-20 14:44:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|30
1732113900000|2024-11-20 14:45:00|16.91|16.75|16.88|16.72|16.93|16.77|16.88|16.72|62
1732113910000|2024-11-20 14:45:10|||||||||9
1732113920000|2024-11-20 14:45:20|||||||||1
1732113930000|2024-11-20 14:45:30|||||||||3
1732113940000|2024-11-20 14:45:40|16.93|16.77|16.93|16.77|16.93|16.77|16.88|16.72|33
1732113950000|2024-11-20 14:45:50|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|17
1732113960000|2024-11-20 14:46:00|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|77
1732113970000|2024-11-20 14:46:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|45
1732113980000|2024-11-20 14:46:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|12
1732113990000|2024-11-20 14:46:30|||||||||22
1732114000000|2024-11-20 14:46:40|16.88|16.72|16.86|16.7|16.88|16.72|16.83|16.67|97
1732114010000|2024-11-20 14:46:50|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|31
1732114020000|2024-11-20 14:47:00|||||||||12
1732114030000|2024-11-20 14:47:10|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|36
1732114040000|2024-11-20 14:47:20|||||||||1
1732114050000|2024-11-20 14:47:30|||||||||2
1732114070000|2024-11-20 14:47:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|7
1732114080000|2024-11-20 14:48:00|16.83|16.67|16.78|16.62|16.83|16.67|16.78|16.62|64
1732114090000|2024-11-20 14:48:10|||||||||8
1732114100000|2024-11-20 14:48:20|||||||||53
1732114110000|2024-11-20 14:48:30|16.81|16.65|16.83|16.67|16.83|16.67|16.78|16.62|52
1732114120000|2024-11-20 14:48:40|||||||||1
1732114130000|2024-11-20 14:48:50|||||||||4
1732114150000|2024-11-20 14:49:10|||||||||36
1732114160000|2024-11-20 14:49:20|16.88|16.72|16.83|16.67|16.88|16.72|16.83|16.67|44
1732114170000|2024-11-20 14:49:30|||||||||3
1732114180000|2024-11-20 14:49:40|||||||||5
1732114190000|2024-11-20 14:49:50|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|17
1732114200000|2024-11-20 14:50:00|||||||||5
1732114210000|2024-11-20 14:50:10|||||||||7
1732114220000|2024-11-20 14:50:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|10
1732114230000|2024-11-20 14:50:30|||||||||3
1732114240000|2024-11-20 14:50:40|||||||||53
1732114250000|2024-11-20 14:50:50|||||||||9
1732114260000|2024-11-20 14:51:00|||||||||1
1732114270000|2024-11-20 14:51:10|||||||||2
1732114280000|2024-11-20 14:51:20|||||||||1
1732114290000|2024-11-20 14:51:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|5
1732114310000|2024-11-20 14:51:50|||||||||28
1732114330000|2024-11-20 14:52:10|16.83|16.67|16.83|16.67|16.88|16.72|16.83|16.67|55
1732114340000|2024-11-20 14:52:20|||||||||14
1732114350000|2024-11-20 14:52:30|||||||||6
1732114360000|2024-11-20 14:52:40|||||||||4
1732114370000|2024-11-20 14:52:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|8
1732114380000|2024-11-20 14:53:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1732114390000|2024-11-20 14:53:10|||||||||27
1732114400000|2024-11-20 14:53:20|||||||||2
1732114420000|2024-11-20 14:53:40|||||||||1
1732114430000|2024-11-20 14:53:50|||||||||1
1732114440000|2024-11-20 14:54:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|342
1732114450000|2024-11-20 14:54:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|8
1732114460000|2024-11-20 14:54:20|16.93|16.77|16.91|16.75|16.93|16.77|16.88|16.72|24
1732114470000|2024-11-20 14:54:30|16.93|16.77|16.93|16.77|16.93|16.77|16.91|16.75|4
1732114480000|2024-11-20 14:54:40|||||||||11
1732114490000|2024-11-20 14:54:50|||||||||25
1732114510000|2024-11-20 14:55:10|||||||||6
1732114520000|2024-11-20 14:55:20|||||||||8
1732114550000|2024-11-20 14:55:50|||||||||1
1732114570000|2024-11-20 14:56:10|||||||||59
1732114580000|2024-11-20 14:56:20|||||||||4
1732114590000|2024-11-20 14:56:30|||||||||2
1732114600000|2024-11-20 14:56:40|16.98|16.82|16.98|16.82|16.98|16.82|16.93|16.77|87
1732114610000|2024-11-20 14:56:50|||||||||3
1732114630000|2024-11-20 14:57:10|||||||||34
1732114650000|2024-11-20 14:57:30|||||||||1
1732114660000|2024-11-20 14:57:40|17.01|16.85|16.98|16.82|17.01|16.85|16.98|16.82|66
1732114700000|2024-11-20 14:58:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|17
1732114710000|2024-11-20 14:58:30|||||||||16
1732114720000|2024-11-20 14:58:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|48
1732114730000|2024-11-20 14:58:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|57
1732114740000|2024-11-20 14:59:00|||||||||62
1732114750000|2024-11-20 14:59:10|||||||||3
1732114760000|2024-11-20 14:59:20|||||||||20
1732114770000|2024-11-20 14:59:30|||||||||10
1732114780000|2024-11-20 14:59:40|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|95
1732114790000|2024-11-20 14:59:50|||||||||3
1732114800000|2024-11-20 15:00:00|||||||||18
1732114810000|2024-11-20 15:00:10|||||||||13
1732114820000|2024-11-20 15:00:20|||||||||21
1732114830000|2024-11-20 15:00:30|||||||||10
1732114840000|2024-11-20 15:00:40|||||||||19
1732114850000|2024-11-20 15:00:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|48
1732114860000|2024-11-20 15:01:00|||||||||6
1732114870000|2024-11-20 15:01:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|48
1732114880000|2024-11-20 15:01:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|351
1732114890000|2024-11-20 15:01:30|16.93|16.77|16.98|16.82|16.98|16.82|16.93|16.77|77
1732114900000|2024-11-20 15:01:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|105
1732114910000|2024-11-20 15:01:50|||||||||10
1732114920000|2024-11-20 15:02:00|||||||||24
1732114930000|2024-11-20 15:02:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|129
1732114940000|2024-11-20 15:02:20|||||||||11
1732114950000|2024-11-20 15:02:30|17.03|16.87|17.03|16.87|17.08|16.92|17.03|16.87|83
1732114960000|2024-11-20 15:02:40|17.05|16.89|17.08|16.92|17.08|16.92|17.03|16.87|49
1732114970000|2024-11-20 15:02:50|||||||||11
1732114980000|2024-11-20 15:03:00|||||||||46
1732114990000|2024-11-20 15:03:10|||||||||31
1732115000000|2024-11-20 15:03:20|||||||||1
1732115010000|2024-11-20 15:03:30|17.13|16.97|17.13|16.97|17.13|16.97|17.08|16.92|49
1732115020000|2024-11-20 15:03:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|113
1732115030000|2024-11-20 15:03:50|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|36
1732115040000|2024-11-20 15:04:00|17.08|16.92|17.08|16.92|17.13|16.97|17.08|16.92|141
1732115050000|2024-11-20 15:04:10|||||||||14
1732115060000|2024-11-20 15:04:20|17.13|16.97|17.13|16.97|17.13|16.97|17.08|16.92|25
1732115070000|2024-11-20 15:04:30|||||||||4
1732115080000|2024-11-20 15:04:40|||||||||4
1732115090000|2024-11-20 15:04:50|||||||||18
1732115100000|2024-11-20 15:05:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|14
1732115110000|2024-11-20 15:05:10|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|24
1732115120000|2024-11-20 15:05:20|17.22|17.06|17.18|17.02|17.22|17.06|17.18|17.02|46
1732115130000|2024-11-20 15:05:30|17.22|17.06|17.27|17.11|17.27|17.11|17.22|17.06|61
1732115140000|2024-11-20 15:05:40|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|29
1732115150000|2024-11-20 15:05:50|17.28|17.12|17.32|17.16|17.32|17.16|17.28|17.12|45
1732115160000|2024-11-20 15:06:00|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|181
1732115170000|2024-11-20 15:06:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|42
1732115180000|2024-11-20 15:06:20|17.32|17.16|17.27|17.11|17.32|17.16|17.27|17.11|80
1732115190000|2024-11-20 15:06:30|||||||||18
1732115200000|2024-11-20 15:06:40|17.28|17.12|17.32|17.16|17.32|17.16|17.28|17.12|33
1732115210000|2024-11-20 15:06:50|||||||||6
1732115220000|2024-11-20 15:07:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|48
1732115230000|2024-11-20 15:07:10|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|12
1732115240000|2024-11-20 15:07:20|17.4|17.24|17.37|17.21|17.42|17.26|17.37|17.21|39
1732115250000|2024-11-20 15:07:30|||||||||43
1732115260000|2024-11-20 15:07:40|||||||||22
1732115270000|2024-11-20 15:07:50|||||||||16
1732115280000|2024-11-20 15:08:00|||||||||7
1732115290000|2024-11-20 15:08:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|33
1732115300000|2024-11-20 15:08:20|||||||||4
1732115310000|2024-11-20 15:08:30|||||||||21
1732115320000|2024-11-20 15:08:40|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|124
1732115330000|2024-11-20 15:08:50|||||||||15
1732115340000|2024-11-20 15:09:00|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|43
1732115350000|2024-11-20 15:09:10|17.44|17.28|17.47|17.31|17.47|17.31|17.42|17.26|103
1732115360000|2024-11-20 15:09:20|||||||||34
1732115370000|2024-11-20 15:09:30|||||||||32
1732115380000|2024-11-20 15:09:40|17.49|17.33|17.52|17.36|17.52|17.36|17.47|17.31|83
1732115390000|2024-11-20 15:09:50|||||||||24
1732115400000|2024-11-20 15:10:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|152
1732115410000|2024-11-20 15:10:10|17.52|17.36|17.52|17.36|17.52|17.36|17.47|17.31|330
1732115420000|2024-11-20 15:10:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|48
1732115430000|2024-11-20 15:10:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|107
1732115440000|2024-11-20 15:10:40|17.61|17.45|17.62|17.46|17.62|17.46|17.57|17.41|124
1732115450000|2024-11-20 15:10:50|||||||||4
1732115460000|2024-11-20 15:11:00|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|320
1732115470000|2024-11-20 15:11:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1732115480000|2024-11-20 15:11:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|109
1732115490000|2024-11-20 15:11:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|13
1732115500000|2024-11-20 15:11:40|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|61
1732115510000|2024-11-20 15:11:50|||||||||16
1732115520000|2024-11-20 15:12:00|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|27
1732115530000|2024-11-20 15:12:10|||||||||2
1732115540000|2024-11-20 15:12:20|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|137
1732115550000|2024-11-20 15:12:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|121
1732115560000|2024-11-20 15:12:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|58
1732115570000|2024-11-20 15:12:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|67
1732115580000|2024-11-20 15:13:00|||||||||1
1732115590000|2024-11-20 15:13:10|||||||||52
1732115600000|2024-11-20 15:13:20|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|77
1732115610000|2024-11-20 15:13:30|17.54|17.38|17.56|17.4|17.56|17.4|17.52|17.36|130
1732115620000|2024-11-20 15:13:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|75
1732115630000|2024-11-20 15:13:50|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|14
1732115640000|2024-11-20 15:14:00|||||||||34
1732115650000|2024-11-20 15:14:10|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|56
1732115660000|2024-11-20 15:14:20|||||||||5
1732115670000|2024-11-20 15:14:30|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|90
1732115680000|2024-11-20 15:14:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|77
1732115690000|2024-11-20 15:14:50|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|13
1732115700000|2024-11-20 15:15:00|17.61|17.45|17.61|17.45|17.61|17.45|17.57|17.41|74
1732115710000|2024-11-20 15:15:10|17.57|17.41|17.57|17.41|17.61|17.45|17.57|17.41|45
1732115720000|2024-11-20 15:15:20|||||||||6
1732115730000|2024-11-20 15:15:30|17.61|17.45|17.61|17.45|17.61|17.45|17.57|17.41|19
1732115740000|2024-11-20 15:15:40|||||||||6
1732115750000|2024-11-20 15:15:50|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|136
1732115760000|2024-11-20 15:16:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|38
1732115770000|2024-11-20 15:16:10|17.57|17.41|17.57|17.41|17.61|17.45|17.57|17.41|95
1732115780000|2024-11-20 15:16:20|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|73
1732115790000|2024-11-20 15:16:30|||||||||7
1732115800000|2024-11-20 15:16:40|17.59|17.43|17.61|17.45|17.61|17.45|17.57|17.41|13
1732115810000|2024-11-20 15:16:50|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|12
1732115820000|2024-11-20 15:17:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|66
1732115830000|2024-11-20 15:17:10|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|40
1732115840000|2024-11-20 15:17:20|17.61|17.45|17.62|17.46|17.66|17.5|17.61|17.45|95
1732115850000|2024-11-20 15:17:30|17.64|17.48|17.62|17.46|17.66|17.5|17.62|17.46|35
1732115860000|2024-11-20 15:17:40|||||||||5
1732115870000|2024-11-20 15:17:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|9
1732115880000|2024-11-20 15:18:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|97
1732115890000|2024-11-20 15:18:10|||||||||13
1732115900000|2024-11-20 15:18:20|17.56|17.4|17.52|17.36|17.57|17.41|17.52|17.36|107
1732115910000|2024-11-20 15:18:30|||||||||26
1732115920000|2024-11-20 15:18:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|79
1732115930000|2024-11-20 15:18:50|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|19
1732115940000|2024-11-20 15:19:00|||||||||73
1732115950000|2024-11-20 15:19:10|17.57|17.41|17.57|17.41|17.57|17.41|17.52|17.36|24
1732115960000|2024-11-20 15:19:20|||||||||5
1732115970000|2024-11-20 15:19:30|||||||||11
1732115980000|2024-11-20 15:19:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|63
1732115990000|2024-11-20 15:19:50|||||||||12
1732116000000|2024-11-20 15:20:00|17.54|17.38|17.52|17.36|17.57|17.41|17.52|17.36|58
1732116010000|2024-11-20 15:20:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|125
1732116020000|2024-11-20 15:20:20|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|10
1732116030000|2024-11-20 15:20:30|17.61|17.45|17.57|17.41|17.62|17.46|17.57|17.41|29
1732116040000|2024-11-20 15:20:40|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|15
1732116050000|2024-11-20 15:20:50|17.66|17.5|17.62|17.46|17.66|17.5|17.61|17.45|81
1732116060000|2024-11-20 15:21:00|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|28
1732116070000|2024-11-20 15:21:10|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|11
1732116080000|2024-11-20 15:21:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|27
1732116090000|2024-11-20 15:21:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|85
1732116100000|2024-11-20 15:21:40|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|21
1732116110000|2024-11-20 15:21:50|||||||||32
1732116120000|2024-11-20 15:22:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|53
1732116130000|2024-11-20 15:22:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|147
1732116140000|2024-11-20 15:22:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|123
1732116150000|2024-11-20 15:22:30|||||||||9
1732116160000|2024-11-20 15:22:40|||||||||5
1732116170000|2024-11-20 15:22:50|||||||||12
1732116180000|2024-11-20 15:23:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|139
1732116190000|2024-11-20 15:23:10|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|67
1732116200000|2024-11-20 15:23:20|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|98
1732116210000|2024-11-20 15:23:30|||||||||22
1732116220000|2024-11-20 15:23:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|32
1732116230000|2024-11-20 15:23:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|95
1732116240000|2024-11-20 15:24:00|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|51
1732116250000|2024-11-20 15:24:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|35
1732116260000|2024-11-20 15:24:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|145
1732116270000|2024-11-20 15:24:30|||||||||8
1732116280000|2024-11-20 15:24:40|||||||||6
1732116290000|2024-11-20 15:24:50|17.27|17.11|17.32|17.16|17.32|17.16|17.27|17.11|142
1732116300000|2024-11-20 15:25:00|||||||||49
1732116310000|2024-11-20 15:25:10|||||||||53
1732116320000|2024-11-20 15:25:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|8
1732116330000|2024-11-20 15:25:30|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|42
1732116340000|2024-11-20 15:25:40|||||||||26
1732116350000|2024-11-20 15:25:50|17.28|17.12|17.28|17.12|17.32|17.16|17.27|17.11|97
1732116360000|2024-11-20 15:26:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|6
1732116370000|2024-11-20 15:26:10|||||||||5
1732116380000|2024-11-20 15:26:20|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|75
1732116390000|2024-11-20 15:26:30|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|23
1732116400000|2024-11-20 15:26:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|13
1732116410000|2024-11-20 15:26:50|||||||||15
1732116420000|2024-11-20 15:27:00|17.32|17.16|17.32|17.16|17.37|17.21|17.32|17.16|40
1732116430000|2024-11-20 15:27:10|||||||||8
1732116440000|2024-11-20 15:27:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|73
1732116450000|2024-11-20 15:27:30|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|59
1732116460000|2024-11-20 15:27:40|||||||||11
1732116470000|2024-11-20 15:27:50|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|23
1732116480000|2024-11-20 15:28:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|24
1732116490000|2024-11-20 15:28:10|||||||||24
1732116500000|2024-11-20 15:28:20|||||||||4
1732116510000|2024-11-20 15:28:30|17.49|17.33|17.47|17.31|17.52|17.36|17.47|17.31|116
1732116520000|2024-11-20 15:28:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|91
1732116530000|2024-11-20 15:28:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|88
1732116540000|2024-11-20 15:29:00|||||||||41
1732116550000|2024-11-20 15:29:10|||||||||8
1732116560000|2024-11-20 15:29:20|||||||||5
1732116570000|2024-11-20 15:29:30|||||||||5
1732116580000|2024-11-20 15:29:40|||||||||5
1732116590000|2024-11-20 15:29:50|||||||||25
1732116600000|2024-11-20 15:30:00|||||||||249
1732116610000|2024-11-20 15:30:10|||||||||22
1732116620000|2024-11-20 15:30:20|||||||||4
1732116630000|2024-11-20 15:30:30|||||||||12
1732116640000|2024-11-20 15:30:40|||||||||6
1732116650000|2024-11-20 15:30:50|||||||||16
1732116660000|2024-11-20 15:31:00|||||||||1
1732116670000|2024-11-20 15:31:10|||||||||205
1732116680000|2024-11-20 15:31:20|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|40
1732116690000|2024-11-20 15:31:30|17.42|17.26|17.32|17.16|17.42|17.26|17.32|17.16|166
1732116700000|2024-11-20 15:31:40|17.28|17.12|17.32|17.16|17.32|17.16|17.27|17.11|68
1732116710000|2024-11-20 15:31:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|6
1732116720000|2024-11-20 15:32:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|75
1732116730000|2024-11-20 15:32:10|||||||||2
1732116750000|2024-11-20 15:32:30|17.28|17.12|17.27|17.11|17.32|17.16|17.27|17.11|44
1732116760000|2024-11-20 15:32:40|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|14
1732116770000|2024-11-20 15:32:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|7
1732116780000|2024-11-20 15:33:00|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|33
1732116790000|2024-11-20 15:33:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|3
1732116800000|2024-11-20 15:33:20|17.28|17.12|17.27|17.11|17.28|17.12|17.23|17.07|100
1732116810000|2024-11-20 15:33:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1732116820000|2024-11-20 15:33:40|17.25|17.09|17.28|17.12|17.28|17.12|17.23|17.07|126
1732116830000|2024-11-20 15:33:50|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|7
1732116840000|2024-11-20 15:34:00|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|39
1732116850000|2024-11-20 15:34:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|2
1732116860000|2024-11-20 15:34:20|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|18
1732116870000|2024-11-20 15:34:30|||||||||5
1732116880000|2024-11-20 15:34:40|||||||||1
1732116890000|2024-11-20 15:34:50|||||||||31
1732116900000|2024-11-20 15:35:00|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|115
1732116910000|2024-11-20 15:35:10|17.28|17.12|17.28|17.12|17.32|17.16|17.28|17.12|102
1732116920000|2024-11-20 15:35:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|13
1732116930000|2024-11-20 15:35:30|||||||||3
1732116940000|2024-11-20 15:35:40|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|8
1732116950000|2024-11-20 15:35:50|||||||||4
1732116960000|2024-11-20 15:36:00|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|6
1732116970000|2024-11-20 15:36:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1732116980000|2024-11-20 15:36:20|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|112
1732116990000|2024-11-20 15:36:30|17.3|17.14|17.32|17.16|17.32|17.16|17.28|17.12|0
1732117000000|2024-11-20 15:36:40|17.28|17.12|17.37|17.21|17.37|17.21|17.28|17.12|107
1732117010000|2024-11-20 15:36:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|168
1732117020000|2024-11-20 15:37:00|||||||||1
1732117030000|2024-11-20 15:37:10|||||||||77
1732117040000|2024-11-20 15:37:20|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|11
1732117050000|2024-11-20 15:37:30|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|50
1732117070000|2024-11-20 15:37:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|12
1732117080000|2024-11-20 15:38:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|28
1732117090000|2024-11-20 15:38:10|||||||||13
1732117100000|2024-11-20 15:38:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|56
1732117110000|2024-11-20 15:38:30|||||||||13
1732117120000|2024-11-20 15:38:40|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|12
1732117140000|2024-11-20 15:39:00|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|43
1732117150000|2024-11-20 15:39:10|||||||||14
1732117160000|2024-11-20 15:39:20|||||||||57
1732117170000|2024-11-20 15:39:30|||||||||20
1732117180000|2024-11-20 15:39:40|||||||||23
1732117190000|2024-11-20 15:39:50|||||||||9
1732117200000|2024-11-20 15:40:00|||||||||4
1732117210000|2024-11-20 15:40:10|||||||||46
1732117220000|2024-11-20 15:40:20|||||||||3
1732117230000|2024-11-20 15:40:30|||||||||1
1732117240000|2024-11-20 15:40:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|30
1732117250000|2024-11-20 15:40:50|||||||||5
1732117260000|2024-11-20 15:41:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|10
1732117280000|2024-11-20 15:41:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|56
1732117290000|2024-11-20 15:41:30|||||||||3
1732117300000|2024-11-20 15:41:40|||||||||4
1732117310000|2024-11-20 15:41:50|||||||||32
1732117320000|2024-11-20 15:42:00|||||||||2
1732117330000|2024-11-20 15:42:10|||||||||44
1732117340000|2024-11-20 15:42:20|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|3
1732117350000|2024-11-20 15:42:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1732117360000|2024-11-20 15:42:40|17.33|17.17|17.33|17.17|17.33|17.17|17.28|17.12|90
1732117370000|2024-11-20 15:42:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|28
1732117380000|2024-11-20 15:43:00|||||||||9
1732117390000|2024-11-20 15:43:10|||||||||89
1732117400000|2024-11-20 15:43:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|9
1732117410000|2024-11-20 15:43:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|93
1732117420000|2024-11-20 15:43:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|171
1732117430000|2024-11-20 15:43:50|||||||||89
1732117440000|2024-11-20 15:44:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|13
1732117450000|2024-11-20 15:44:10|||||||||1
1732117460000|2024-11-20 15:44:20|||||||||14
1732117470000|2024-11-20 15:44:30|||||||||38
1732117480000|2024-11-20 15:44:40|17.23|17.07|17.23|17.07|17.23|17.07|17.18|17.02|84
1732117490000|2024-11-20 15:44:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1732117500000|2024-11-20 15:45:00|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|2
1732117510000|2024-11-20 15:45:10|||||||||118
1732117520000|2024-11-20 15:45:20|||||||||5
1732117530000|2024-11-20 15:45:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|40
1732117540000|2024-11-20 15:45:40|||||||||11
1732117550000|2024-11-20 15:45:50|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|95
1732117560000|2024-11-20 15:46:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|28
1732117570000|2024-11-20 15:46:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|29
1732117580000|2024-11-20 15:46:20|||||||||4
1732117590000|2024-11-20 15:46:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|29
1732117600000|2024-11-20 15:46:40|||||||||11
1732117620000|2024-11-20 15:47:00|||||||||78
1732117630000|2024-11-20 15:47:10|||||||||6
1732117640000|2024-11-20 15:47:20|||||||||5
1732117650000|2024-11-20 15:47:30|||||||||3
1732117660000|2024-11-20 15:47:40|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|88
1732117670000|2024-11-20 15:47:50|||||||||1
1732117680000|2024-11-20 15:48:00|||||||||4
1732117700000|2024-11-20 15:48:20|||||||||5
1732117710000|2024-11-20 15:48:30|||||||||3
1732117720000|2024-11-20 15:48:40|||||||||1
1732117730000|2024-11-20 15:48:50|||||||||26
1732117740000|2024-11-20 15:49:00|||||||||2
1732117760000|2024-11-20 15:49:20|||||||||5
1732117770000|2024-11-20 15:49:30|||||||||11
1732117780000|2024-11-20 15:49:40|||||||||4
1732117790000|2024-11-20 15:49:50|||||||||7
1732117800000|2024-11-20 15:50:00|||||||||19
1732117810000|2024-11-20 15:50:10|||||||||8
1732117820000|2024-11-20 15:50:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|31
1732117830000|2024-11-20 15:50:30|||||||||6
1732117850000|2024-11-20 15:50:50|||||||||6
1732117860000|2024-11-20 15:51:00|||||||||13
1732117870000|2024-11-20 15:51:10|||||||||6
1732117880000|2024-11-20 15:51:20|||||||||9
1732117890000|2024-11-20 15:51:30|||||||||19
1732117900000|2024-11-20 15:51:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|120
1732117910000|2024-11-20 15:51:50|||||||||1
1732117920000|2024-11-20 15:52:00|||||||||6
1732117930000|2024-11-20 15:52:10|||||||||1
1732117940000|2024-11-20 15:52:20|||||||||26
1732117950000|2024-11-20 15:52:30|||||||||9
1732117960000|2024-11-20 15:52:40|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|33
1732117970000|2024-11-20 15:52:50|||||||||8
1732117980000|2024-11-20 15:53:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|39
1732117990000|2024-11-20 15:53:10|||||||||16
1732118010000|2024-11-20 15:53:30|||||||||11
1732118020000|2024-11-20 15:53:40|||||||||2
1732118030000|2024-11-20 15:53:50|||||||||1
1732118040000|2024-11-20 15:54:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|65
1732118050000|2024-11-20 15:54:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|59
1732118060000|2024-11-20 15:54:20|||||||||193
1732118070000|2024-11-20 15:54:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|21
1732118080000|2024-11-20 15:54:40|17.27|17.11|17.23|17.07|17.27|17.11|17.23|17.07|7
1732118090000|2024-11-20 15:54:50|||||||||10
1732118100000|2024-11-20 15:55:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|27
1732118110000|2024-11-20 15:55:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|27
1732118120000|2024-11-20 15:55:20|||||||||9
1732118130000|2024-11-20 15:55:30|||||||||12
1732118140000|2024-11-20 15:55:40|17.18|17.02|17.13|16.97|17.18|17.02|17.08|16.92|284
1732118150000|2024-11-20 15:55:50|||||||||3
1732118160000|2024-11-20 15:56:00|||||||||4
1732118170000|2024-11-20 15:56:10|||||||||1
1732118180000|2024-11-20 15:56:20|||||||||3
1732118190000|2024-11-20 15:56:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|10
1732118200000|2024-11-20 15:56:40|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|16
1732118210000|2024-11-20 15:56:50|||||||||4
1732118220000|2024-11-20 15:57:00|||||||||5
1732118230000|2024-11-20 15:57:10|||||||||3
1732118240000|2024-11-20 15:57:20|||||||||2
1732118250000|2024-11-20 15:57:30|||||||||5
1732118260000|2024-11-20 15:57:40|||||||||18
1732118270000|2024-11-20 15:57:50|||||||||3
1732118280000|2024-11-20 15:58:00|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|23
1732118290000|2024-11-20 15:58:10|||||||||2
1732118300000|2024-11-20 15:58:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|9
1732118310000|2024-11-20 15:58:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|60
1732118320000|2024-11-20 15:58:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|21
1732118330000|2024-11-20 15:58:50|||||||||15
1732118340000|2024-11-20 15:59:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|118
1732118350000|2024-11-20 15:59:10|||||||||57
1732118360000|2024-11-20 15:59:20|||||||||4
1732118370000|2024-11-20 15:59:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|17
1732118380000|2024-11-20 15:59:40|||||||||3
1732118390000|2024-11-20 15:59:50|||||||||10
1732118400000|2024-11-20 16:00:00|||||||||53
1732118410000|2024-11-20 16:00:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|42
1732118420000|2024-11-20 16:00:20|||||||||5
1732118430000|2024-11-20 16:00:30|||||||||2
1732118440000|2024-11-20 16:00:40|||||||||3
1732118450000|2024-11-20 16:00:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|17
1732118460000|2024-11-20 16:01:00|||||||||5
1732118470000|2024-11-20 16:01:10|||||||||4
1732118480000|2024-11-20 16:01:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|34
1732118490000|2024-11-20 16:01:30|||||||||27
1732118500000|2024-11-20 16:01:40|||||||||9
1732118510000|2024-11-20 16:01:50|17.15|16.99|17.18|17.02|17.18|17.02|17.15|16.99|19
1732118520000|2024-11-20 16:02:00|||||||||16
1732118530000|2024-11-20 16:02:10|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|28
1732118540000|2024-11-20 16:02:20|||||||||6
1732118550000|2024-11-20 16:02:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|23
1732118560000|2024-11-20 16:02:40|||||||||7
1732118570000|2024-11-20 16:02:50|||||||||7
1732118580000|2024-11-20 16:03:00|||||||||8
1732118590000|2024-11-20 16:03:10|17.16|17|17.18|17.02|17.18|17.02|17.16|17|56
1732118600000|2024-11-20 16:03:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1732118610000|2024-11-20 16:03:30|||||||||2
1732118620000|2024-11-20 16:03:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|13
1732118630000|2024-11-20 16:03:50|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|66
1732118640000|2024-11-20 16:04:00|17.23|17.07|17.23|17.07|17.23|17.07|17.18|17.02|65
1732118650000|2024-11-20 16:04:10|||||||||3
1732118660000|2024-11-20 16:04:20|||||||||3
1732118670000|2024-11-20 16:04:30|||||||||2
1732118680000|2024-11-20 16:04:40|||||||||3
1732118690000|2024-11-20 16:04:50|||||||||3
1732118700000|2024-11-20 16:05:00|||||||||3
1732118710000|2024-11-20 16:05:10|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|28
1732118720000|2024-11-20 16:05:20|||||||||3
1732118730000|2024-11-20 16:05:30|||||||||12
1732118740000|2024-11-20 16:05:40|||||||||5
1732118750000|2024-11-20 16:05:50|||||||||2
1732118760000|2024-11-20 16:06:00|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|15
1732118770000|2024-11-20 16:06:10|||||||||4
1732118780000|2024-11-20 16:06:20|||||||||7
1732118790000|2024-11-20 16:06:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|159
1732118800000|2024-11-20 16:06:40|||||||||5
1732118810000|2024-11-20 16:06:50|17.28|17.12|17.28|17.12|17.28|17.12|17.23|17.07|116
1732118820000|2024-11-20 16:07:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|7
1732118830000|2024-11-20 16:07:10|||||||||37
1732118840000|2024-11-20 16:07:20|||||||||3
1732118850000|2024-11-20 16:07:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|11
1732118860000|2024-11-20 16:07:40|||||||||6
1732118870000|2024-11-20 16:07:50|||||||||3
1732118880000|2024-11-20 16:08:00|||||||||4
1732118890000|2024-11-20 16:08:10|||||||||3
1732118900000|2024-11-20 16:08:20|||||||||10
1732118910000|2024-11-20 16:08:30|||||||||5
1732118920000|2024-11-20 16:08:40|||||||||8
1732118930000|2024-11-20 16:08:50|||||||||3
1732118940000|2024-11-20 16:09:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1732118950000|2024-11-20 16:09:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|139
1732118960000|2024-11-20 16:09:20|||||||||8
1732118970000|2024-11-20 16:09:30|||||||||7
1732118980000|2024-11-20 16:09:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|69
1732118990000|2024-11-20 16:09:50|17.28|17.12|17.28|17.12|17.28|17.12|17.23|17.07|178
1732119000000|2024-11-20 16:10:00|||||||||70
1732119010000|2024-11-20 16:10:10|||||||||1
1732119020000|2024-11-20 16:10:20|||||||||7
1732119030000|2024-11-20 16:10:30|||||||||7
1732119050000|2024-11-20 16:10:50|||||||||1
1732119070000|2024-11-20 16:11:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|13
1732119080000|2024-11-20 16:11:20|||||||||2
1732119090000|2024-11-20 16:11:30|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|72
1732119100000|2024-11-20 16:11:40|17.35|17.19|17.33|17.17|17.38|17.22|17.33|17.17|9
1732119110000|2024-11-20 16:11:50|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|19
1732119120000|2024-11-20 16:12:00|||||||||1
1732119130000|2024-11-20 16:12:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|232
1732119140000|2024-11-20 16:12:20|||||||||50
1732119150000|2024-11-20 16:12:30|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|0
1732119170000|2024-11-20 16:12:50|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|21
1732119180000|2024-11-20 16:13:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|79
1732119190000|2024-11-20 16:13:10|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|85
1732119200000|2024-11-20 16:13:20|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|35
1732119210000|2024-11-20 16:13:30|17.33|17.17|17.33|17.17|17.37|17.21|17.32|17.16|50
1732119220000|2024-11-20 16:13:40|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1732119230000|2024-11-20 16:13:50|||||||||11
1732119240000|2024-11-20 16:14:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1732119250000|2024-11-20 16:14:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|5
1732119260000|2024-11-20 16:14:20|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|32
1732119270000|2024-11-20 16:14:30|||||||||33
1732119290000|2024-11-20 16:14:50|||||||||9
1732119310000|2024-11-20 16:15:10|||||||||14
1732119320000|2024-11-20 16:15:20|||||||||20
1732119340000|2024-11-20 16:15:40|||||||||125
1732119350000|2024-11-20 16:15:50|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|9
1732119360000|2024-11-20 16:16:00|||||||||2
1732119370000|2024-11-20 16:16:10|||||||||113
1732119380000|2024-11-20 16:16:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|21
1732119390000|2024-11-20 16:16:30|17.37|17.21|17.37|17.21|17.37|17.21|17.33|17.17|26
1732119400000|2024-11-20 16:16:40|17.33|17.17|17.33|17.17|17.37|17.21|17.33|17.17|60
1732119410000|2024-11-20 16:16:50|17.37|17.21|17.37|17.21|17.37|17.21|17.33|17.17|25
1732119420000|2024-11-20 16:17:00|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|0
1732119430000|2024-11-20 16:17:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|60
1732119440000|2024-11-20 16:17:20|||||||||4
1732119450000|2024-11-20 16:17:30|||||||||2
1732119460000|2024-11-20 16:17:40|||||||||1
1732119470000|2024-11-20 16:17:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|10
1732119490000|2024-11-20 16:18:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1732119530000|2024-11-20 16:18:50|17.32|17.16|17.33|17.17|17.33|17.17|17.28|17.12|106
1732119540000|2024-11-20 16:19:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1732119550000|2024-11-20 16:19:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|15
1732119560000|2024-11-20 16:19:20|17.3|17.14|17.33|17.17|17.33|17.17|17.28|17.12|14
1732119570000|2024-11-20 16:19:30|||||||||3
1732119580000|2024-11-20 16:19:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|41
1732119590000|2024-11-20 16:19:50|||||||||44
1732119600000|2024-11-20 16:20:00|17.23|17.07|17.23|17.07|17.28|17.12|17.23|17.07|208
1732119610000|2024-11-20 16:20:10|17.25|17.09|17.23|17.07|17.28|17.12|17.23|17.07|61
1732119620000|2024-11-20 16:20:20|||||||||21
1732119640000|2024-11-20 16:20:40|||||||||15
1732119650000|2024-11-20 16:20:50|||||||||20
1732119660000|2024-11-20 16:21:00|17.27|17.11|17.27|17.11|17.28|17.12|17.25|17.09|53
1732119670000|2024-11-20 16:21:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1732119680000|2024-11-20 16:21:20|||||||||1
1732119690000|2024-11-20 16:21:30|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|4
1732119700000|2024-11-20 16:21:40|||||||||1
1732119710000|2024-11-20 16:21:50|||||||||65
1732119720000|2024-11-20 16:22:00|||||||||1
1732119730000|2024-11-20 16:22:10|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|73
1732119770000|2024-11-20 16:22:50|||||||||3
1732119790000|2024-11-20 16:23:10|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|11
1732119800000|2024-11-20 16:23:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|29
1732119810000|2024-11-20 16:23:30|||||||||2
1732119820000|2024-11-20 16:23:40|||||||||2
1732119830000|2024-11-20 16:23:50|||||||||3
1732119840000|2024-11-20 16:24:00|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|0
1732119850000|2024-11-20 16:24:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|15
1732119860000|2024-11-20 16:24:20|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|0
1732119870000|2024-11-20 16:24:30|||||||||23
1732119880000|2024-11-20 16:24:40|||||||||2
1732119890000|2024-11-20 16:24:50|||||||||4
1732119900000|2024-11-20 16:25:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|1
1732119910000|2024-11-20 16:25:10|||||||||3
1732119920000|2024-11-20 16:25:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1732119930000|2024-11-20 16:25:30|||||||||3
1732119940000|2024-11-20 16:25:40|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|19
1732119950000|2024-11-20 16:25:50|||||||||1
1732119970000|2024-11-20 16:26:10|||||||||1
1732119980000|2024-11-20 16:26:20|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|17
1732119990000|2024-11-20 16:26:30|17.4|17.24|17.42|17.26|17.42|17.26|17.37|17.21|4
1732120000000|2024-11-20 16:26:40|17.37|17.21|17.37|17.21|17.42|17.26|17.37|17.21|3
1732120010000|2024-11-20 16:26:50|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|24
1732120020000|2024-11-20 16:27:00|||||||||2
1732120030000|2024-11-20 16:27:10|||||||||1
1732120040000|2024-11-20 16:27:20|||||||||7
1732120050000|2024-11-20 16:27:30|||||||||3
1732120060000|2024-11-20 16:27:40|||||||||8
1732120070000|2024-11-20 16:27:50|||||||||5
1732120090000|2024-11-20 16:28:10|||||||||3
1732120100000|2024-11-20 16:28:20|||||||||1
1732120110000|2024-11-20 16:28:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|20
1732120120000|2024-11-20 16:28:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|287
1732120130000|2024-11-20 16:28:50|||||||||9
1732120140000|2024-11-20 16:29:00|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|58
1732120170000|2024-11-20 16:29:30|||||||||2
1732120180000|2024-11-20 16:29:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|17
1732120190000|2024-11-20 16:29:50|||||||||4
1732120200000|2024-11-20 16:30:00|||||||||29
1732120210000|2024-11-20 16:30:10|||||||||16
1732120220000|2024-11-20 16:30:20|||||||||4
1732120230000|2024-11-20 16:30:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|42
1732120240000|2024-11-20 16:30:40|17.54|17.38|17.52|17.36|17.57|17.41|17.52|17.36|41
1732120250000|2024-11-20 16:30:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|46
1732120260000|2024-11-20 16:31:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|95
1732120270000|2024-11-20 16:31:10|||||||||3
1732120280000|2024-11-20 16:31:20|||||||||2
1732120290000|2024-11-20 16:31:30|17.57|17.41|17.57|17.41|17.57|17.41|17.52|17.36|75
1732120300000|2024-11-20 16:31:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|15
1732120310000|2024-11-20 16:31:50|17.54|17.38|17.57|17.41|17.57|17.41|17.52|17.36|110
1732120320000|2024-11-20 16:32:00|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|36
1732120330000|2024-11-20 16:32:10|||||||||5
1732120340000|2024-11-20 16:32:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|29
1732120350000|2024-11-20 16:32:30|||||||||26
1732120360000|2024-11-20 16:32:40|||||||||5
1732120370000|2024-11-20 16:32:50|||||||||17
1732120380000|2024-11-20 16:33:00|||||||||14
1732120390000|2024-11-20 16:33:10|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|80
1732120400000|2024-11-20 16:33:20|||||||||6
1732120410000|2024-11-20 16:33:30|||||||||43
1732120420000|2024-11-20 16:33:40|||||||||3
1732120430000|2024-11-20 16:33:50|||||||||19
1732120440000|2024-11-20 16:34:00|17.54|17.38|17.52|17.36|17.57|17.41|17.52|17.36|23
1732120450000|2024-11-20 16:34:10|||||||||4
1732120460000|2024-11-20 16:34:20|||||||||2
1732120470000|2024-11-20 16:34:30|||||||||5
1732120480000|2024-11-20 16:34:40|||||||||11
1732120490000|2024-11-20 16:34:50|||||||||5
1732120500000|2024-11-20 16:35:00|||||||||14
1732120510000|2024-11-20 16:35:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|59
1732120520000|2024-11-20 16:35:20|||||||||116
1732120530000|2024-11-20 16:35:30|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|168
1732120540000|2024-11-20 16:35:40|||||||||5
1732120550000|2024-11-20 16:35:50|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|19
1732120560000|2024-11-20 16:36:00|17.49|17.33|17.47|17.31|17.52|17.36|17.47|17.31|20
1732120570000|2024-11-20 16:36:10|17.52|17.36|17.49|17.33|17.52|17.36|17.47|17.31|25
1732120580000|2024-11-20 16:36:20|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|3
1732120590000|2024-11-20 16:36:30|||||||||3
1732120600000|2024-11-20 16:36:40|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|11
1732120610000|2024-11-20 16:36:50|17.52|17.36|17.52|17.36|17.52|17.36|17.47|17.31|7
1732120620000|2024-11-20 16:37:00|17.5|17.34|17.52|17.36|17.52|17.36|17.47|17.31|8
1732120630000|2024-11-20 16:37:10|||||||||5
1732120640000|2024-11-20 16:37:20|||||||||7
1732120650000|2024-11-20 16:37:30|||||||||2
1732120660000|2024-11-20 16:37:40|||||||||3
1732120670000|2024-11-20 16:37:50|||||||||6
1732120680000|2024-11-20 16:38:00|||||||||6
1732120690000|2024-11-20 16:38:10|||||||||2
1732120700000|2024-11-20 16:38:20|||||||||5
1732120710000|2024-11-20 16:38:30|||||||||20
1732120720000|2024-11-20 16:38:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|17
1732120730000|2024-11-20 16:38:50|||||||||3
1732120740000|2024-11-20 16:39:00|||||||||3
1732120750000|2024-11-20 16:39:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|12
1732120760000|2024-11-20 16:39:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|39
1732120770000|2024-11-20 16:39:30|||||||||10
1732120780000|2024-11-20 16:39:40|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|152
1732120790000|2024-11-20 16:39:50|||||||||11
1732120800000|2024-11-20 16:40:00|||||||||11
1732120810000|2024-11-20 16:40:10|||||||||6
1732120820000|2024-11-20 16:40:20|||||||||4
1732120830000|2024-11-20 16:40:30|||||||||10
1732120840000|2024-11-20 16:40:40|||||||||21
1732120850000|2024-11-20 16:40:50|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|88
1732120860000|2024-11-20 16:41:00|||||||||14
1732120870000|2024-11-20 16:41:10|||||||||3
1732120880000|2024-11-20 16:41:20|||||||||6
1732120890000|2024-11-20 16:41:30|||||||||6
1732120900000|2024-11-20 16:41:40|||||||||6
1732120910000|2024-11-20 16:41:50|17.33|17.17|17.33|17.17|17.33|17.17|17.32|17.16|31
1732120920000|2024-11-20 16:42:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1732120930000|2024-11-20 16:42:10|||||||||7
1732120940000|2024-11-20 16:42:20|||||||||2
1732120950000|2024-11-20 16:42:30|||||||||4
1732120960000|2024-11-20 16:42:40|||||||||98
1732120970000|2024-11-20 16:42:50|||||||||12
1732120980000|2024-11-20 16:43:00|||||||||2
1732120990000|2024-11-20 16:43:10|||||||||2
1732121000000|2024-11-20 16:43:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1732121010000|2024-11-20 16:43:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1732121020000|2024-11-20 16:43:40|||||||||13
1732121030000|2024-11-20 16:43:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|30
1732121040000|2024-11-20 16:44:00|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|48
1732121050000|2024-11-20 16:44:10|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|33
1732121060000|2024-11-20 16:44:20|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|3
1732121070000|2024-11-20 16:44:30|||||||||4
1732121080000|2024-11-20 16:44:40|||||||||4
1732121090000|2024-11-20 16:44:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|9
1732121100000|2024-11-20 16:45:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1732121110000|2024-11-20 16:45:10|||||||||1
1732121120000|2024-11-20 16:45:20|||||||||18
1732121130000|2024-11-20 16:45:30|||||||||3
1732121140000|2024-11-20 16:45:40|||||||||4
1732121150000|2024-11-20 16:45:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|36
1732121160000|2024-11-20 16:46:00|||||||||18
1732121170000|2024-11-20 16:46:10|||||||||3
1732121180000|2024-11-20 16:46:20|||||||||7
1732121190000|2024-11-20 16:46:30|||||||||3
1732121200000|2024-11-20 16:46:40|||||||||12
1732121210000|2024-11-20 16:46:50|||||||||2
1732121220000|2024-11-20 16:47:00|||||||||1
1732121230000|2024-11-20 16:47:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|64
1732121240000|2024-11-20 16:47:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|120
1732121250000|2024-11-20 16:47:30|||||||||1
1732121260000|2024-11-20 16:47:40|||||||||11
1732121270000|2024-11-20 16:47:50|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|54
1732121280000|2024-11-20 16:48:00|||||||||17
1732121290000|2024-11-20 16:48:10|||||||||9
1732121310000|2024-11-20 16:48:30|||||||||1
1732121320000|2024-11-20 16:48:40|||||||||2
1732121330000|2024-11-20 16:48:50|||||||||60
1732121340000|2024-11-20 16:49:00|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|47
1732121350000|2024-11-20 16:49:10|||||||||14
1732121370000|2024-11-20 16:49:30|||||||||2
1732121380000|2024-11-20 16:49:40|||||||||1
1732121390000|2024-11-20 16:49:50|17.08|16.92|17.08|16.92|17.13|16.97|17.08|16.92|58
1732121400000|2024-11-20 16:50:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|48
1732121420000|2024-11-20 16:50:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|31
1732121430000|2024-11-20 16:50:30|||||||||3
1732121440000|2024-11-20 16:50:40|||||||||4
1732121450000|2024-11-20 16:50:50|||||||||3
1732121460000|2024-11-20 16:51:00|||||||||2
1732121470000|2024-11-20 16:51:10|||||||||12
1732121480000|2024-11-20 16:51:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|32
1732121490000|2024-11-20 16:51:30|||||||||6
1732121500000|2024-11-20 16:51:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|11
1732121520000|2024-11-20 16:52:00|||||||||1
1732121540000|2024-11-20 16:52:20|||||||||20
1732121550000|2024-11-20 16:52:30|||||||||1
1732121560000|2024-11-20 16:52:40|||||||||4
1732121570000|2024-11-20 16:52:50|||||||||5
1732121580000|2024-11-20 16:53:00|||||||||2
1732121590000|2024-11-20 16:53:10|||||||||2
1732121610000|2024-11-20 16:53:30|||||||||6
1732121620000|2024-11-20 16:53:40|||||||||2
1732121630000|2024-11-20 16:53:50|||||||||3
1732121640000|2024-11-20 16:54:00|||||||||5
1732121650000|2024-11-20 16:54:10|||||||||2
1732121660000|2024-11-20 16:54:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|135
1732121670000|2024-11-20 16:54:30|||||||||6
1732121680000|2024-11-20 16:54:40|||||||||1
1732121690000|2024-11-20 16:54:50|||||||||2
1732121700000|2024-11-20 16:55:00|||||||||1
1732121710000|2024-11-20 16:55:10|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|30
1732121730000|2024-11-20 16:55:30|||||||||2
1732121760000|2024-11-20 16:56:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|43
1732121770000|2024-11-20 16:56:10|||||||||1
1732121780000|2024-11-20 16:56:20|||||||||2
1732121790000|2024-11-20 16:56:30|||||||||6
1732121800000|2024-11-20 16:56:40|||||||||4
1732121810000|2024-11-20 16:56:50|16.93|16.77|16.98|16.82|16.98|16.82|16.93|16.77|130
1732121820000|2024-11-20 16:57:00|||||||||10
1732121830000|2024-11-20 16:57:10|||||||||5
1732121840000|2024-11-20 16:57:20|||||||||29
1732121850000|2024-11-20 16:57:30|16.93|16.77|16.98|16.82|16.98|16.82|16.93|16.77|53
1732121860000|2024-11-20 16:57:40|||||||||1
1732121870000|2024-11-20 16:57:50|||||||||9
1732121880000|2024-11-20 16:58:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|39
1732121890000|2024-11-20 16:58:10|||||||||2
1732121900000|2024-11-20 16:58:20|||||||||28
1732121910000|2024-11-20 16:58:30|||||||||5
1732121920000|2024-11-20 16:58:40|||||||||1
1732121930000|2024-11-20 16:58:50|||||||||1
1732121940000|2024-11-20 16:59:00|||||||||3
1732121950000|2024-11-20 16:59:10|||||||||2
1732121960000|2024-11-20 16:59:20|||||||||1
1732121970000|2024-11-20 16:59:30|||||||||2
1732121980000|2024-11-20 16:59:40|||||||||2
1732121990000|2024-11-20 16:59:50|||||||||21
1732122000000|2024-11-20 17:00:00|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|40
1732122010000|2024-11-20 17:00:10|||||||||11
1732122030000|2024-11-20 17:00:30|||||||||2
1732122040000|2024-11-20 17:00:40|||||||||4
1732122060000|2024-11-20 17:01:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|111
1732122070000|2024-11-20 17:01:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|4
1732122080000|2024-11-20 17:01:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|22
1732122100000|2024-11-20 17:01:40|||||||||5
1732122110000|2024-11-20 17:01:50|||||||||2
1732122130000|2024-11-20 17:02:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|33
1732122140000|2024-11-20 17:02:20|||||||||2
1732122150000|2024-11-20 17:02:30|||||||||1
1732122160000|2024-11-20 17:02:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|20
1732122170000|2024-11-20 17:02:50|||||||||27
1732122180000|2024-11-20 17:03:00|17.13|16.97|17.13|16.97|17.13|16.97|17.08|16.92|93
1732122190000|2024-11-20 17:03:10|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|92
1732122200000|2024-11-20 17:03:20|||||||||100
1732122210000|2024-11-20 17:03:30|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|57
1732122220000|2024-11-20 17:03:40|||||||||2
1732122230000|2024-11-20 17:03:50|||||||||62
1732122250000|2024-11-20 17:04:10|||||||||1
1732122260000|2024-11-20 17:04:20|||||||||4
1732122280000|2024-11-20 17:04:40|||||||||1
1732122300000|2024-11-20 17:05:00|||||||||2
1732122310000|2024-11-20 17:05:10|||||||||1
1732122320000|2024-11-20 17:05:20|||||||||4
1732122340000|2024-11-20 17:05:40|||||||||44
1732122360000|2024-11-20 17:06:00|||||||||7
1732122370000|2024-11-20 17:06:10|||||||||3
1732122380000|2024-11-20 17:06:20|||||||||7
1732122390000|2024-11-20 17:06:30|||||||||5
1732122400000|2024-11-20 17:06:40|||||||||1
1732122410000|2024-11-20 17:06:50|||||||||5
1732122420000|2024-11-20 17:07:00|||||||||2
1732122430000|2024-11-20 17:07:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|95
1732122440000|2024-11-20 17:07:20|||||||||10
1732122450000|2024-11-20 17:07:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|45
1732122460000|2024-11-20 17:07:40|||||||||2
1732122470000|2024-11-20 17:07:50|||||||||6
1732122480000|2024-11-20 17:08:00|||||||||51
1732122490000|2024-11-20 17:08:10|||||||||4
1732122500000|2024-11-20 17:08:20|||||||||5
1732122510000|2024-11-20 17:08:30|||||||||1
1732122520000|2024-11-20 17:08:40|||||||||8
1732122530000|2024-11-20 17:08:50|||||||||3
1732122540000|2024-11-20 17:09:00|||||||||5
1732122550000|2024-11-20 17:09:10|||||||||3
1732122560000|2024-11-20 17:09:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|11
1732122570000|2024-11-20 17:09:30|||||||||2
1732122580000|2024-11-20 17:09:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1732122590000|2024-11-20 17:09:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|25
1732122600000|2024-11-20 17:10:00|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|10
1732122610000|2024-11-20 17:10:10|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|6
1732122620000|2024-11-20 17:10:20|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|3
1732122630000|2024-11-20 17:10:30|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|33
1732122640000|2024-11-20 17:10:40|||||||||1
1732122650000|2024-11-20 17:10:50|||||||||6
1732122660000|2024-11-20 17:11:00|||||||||2
1732122670000|2024-11-20 17:11:10|||||||||7
1732122680000|2024-11-20 17:11:20|||||||||6
1732122690000|2024-11-20 17:11:30|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|3
1732122700000|2024-11-20 17:11:40|||||||||5
1732122710000|2024-11-20 17:11:50|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|2
1732122720000|2024-11-20 17:12:00|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|7
1732122730000|2024-11-20 17:12:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|7
1732122740000|2024-11-20 17:12:20|17.28|17.12|17.32|17.16|17.32|17.16|17.28|17.12|10
1732122750000|2024-11-20 17:12:30|||||||||16
1732122760000|2024-11-20 17:12:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|15
1732122770000|2024-11-20 17:12:50|||||||||4
1732122780000|2024-11-20 17:13:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|25
1732122790000|2024-11-20 17:13:10|||||||||3
1732122800000|2024-11-20 17:13:20|||||||||3
1732122810000|2024-11-20 17:13:30|||||||||52
1732122820000|2024-11-20 17:13:40|||||||||6
1732122830000|2024-11-20 17:13:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1732122840000|2024-11-20 17:14:00|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|18
1732122850000|2024-11-20 17:14:10|||||||||29
1732122860000|2024-11-20 17:14:20|||||||||6
1732122870000|2024-11-20 17:14:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|28
1732122880000|2024-11-20 17:14:40|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|48
1732122890000|2024-11-20 17:14:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|19
1732122900000|2024-11-20 17:15:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|26
1732122910000|2024-11-20 17:15:10|||||||||2
1732122920000|2024-11-20 17:15:20|||||||||8
1732122930000|2024-11-20 17:15:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|31
1732122940000|2024-11-20 17:15:40|||||||||7
1732122950000|2024-11-20 17:15:50|||||||||11
1732122960000|2024-11-20 17:16:00|||||||||7
1732122970000|2024-11-20 17:16:10|||||||||14
1732122980000|2024-11-20 17:16:20|||||||||6
1732122990000|2024-11-20 17:16:30|||||||||9
1732123000000|2024-11-20 17:16:40|||||||||11
1732123010000|2024-11-20 17:16:50|||||||||32
1732123020000|2024-11-20 17:17:00|||||||||7
1732123030000|2024-11-20 17:17:10|||||||||7
1732123040000|2024-11-20 17:17:20|||||||||4
1732123050000|2024-11-20 17:17:30|||||||||9
1732123060000|2024-11-20 17:17:40|||||||||3
1732123070000|2024-11-20 17:17:50|||||||||2
1732123080000|2024-11-20 17:18:00|||||||||10
1732123090000|2024-11-20 17:18:10|||||||||54
1732123100000|2024-11-20 17:18:20|||||||||6
1732123110000|2024-11-20 17:18:30|||||||||2
1732123120000|2024-11-20 17:18:40|||||||||6
1732123130000|2024-11-20 17:18:50|||||||||2
1732123140000|2024-11-20 17:19:00|||||||||7
1732123150000|2024-11-20 17:19:10|||||||||1
1732123160000|2024-11-20 17:19:20|||||||||11
1732123170000|2024-11-20 17:19:30|||||||||21
1732123180000|2024-11-20 17:19:40|||||||||1
1732123190000|2024-11-20 17:19:50|||||||||28
1732123200000|2024-11-20 17:20:00|||||||||8
1732123210000|2024-11-20 17:20:10|||||||||12
1732123220000|2024-11-20 17:20:20|||||||||6
1732123230000|2024-11-20 17:20:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|28
1732123240000|2024-11-20 17:20:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|19
1732123250000|2024-11-20 17:20:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|38
1732123270000|2024-11-20 17:21:10|||||||||8
1732123280000|2024-11-20 17:21:20|||||||||6
1732123290000|2024-11-20 17:21:30|||||||||3
1732123300000|2024-11-20 17:21:40|||||||||2
1732123310000|2024-11-20 17:21:50|||||||||3
1732123320000|2024-11-20 17:22:00|||||||||5
1732123330000|2024-11-20 17:22:10|||||||||5
1732123340000|2024-11-20 17:22:20|||||||||4
1732123350000|2024-11-20 17:22:30|||||||||3
1732123360000|2024-11-20 17:22:40|||||||||2
1732123370000|2024-11-20 17:22:50|||||||||23
1732123380000|2024-11-20 17:23:00|||||||||5
1732123390000|2024-11-20 17:23:10|||||||||6
1732123400000|2024-11-20 17:23:20|||||||||3
1732123410000|2024-11-20 17:23:30|||||||||46
1732123420000|2024-11-20 17:23:40|||||||||17
1732123430000|2024-11-20 17:23:50|||||||||6
1732123440000|2024-11-20 17:24:00|||||||||2
1732123450000|2024-11-20 17:24:10|||||||||5
1732123460000|2024-11-20 17:24:20|||||||||2
1732123470000|2024-11-20 17:24:30|||||||||8
1732123480000|2024-11-20 17:24:40|||||||||26
1732123490000|2024-11-20 17:24:50|||||||||33
1732123500000|2024-11-20 17:25:00|||||||||6
1732123510000|2024-11-20 17:25:10|||||||||1
1732123520000|2024-11-20 17:25:20|||||||||75
1732123530000|2024-11-20 17:25:30|||||||||1
1732123540000|2024-11-20 17:25:40|||||||||4
1732123550000|2024-11-20 17:25:50|||||||||56
1732123560000|2024-11-20 17:26:00|17.42|17.26|17.32|17.16|17.42|17.26|17.32|17.16|129
1732123570000|2024-11-20 17:26:10|||||||||39
1732123580000|2024-11-20 17:26:20|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|21
1732123590000|2024-11-20 17:26:30|||||||||9
1732123600000|2024-11-20 17:26:40|||||||||4
1732123610000|2024-11-20 17:26:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|4
1732123620000|2024-11-20 17:27:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|2
1732123640000|2024-11-20 17:27:20|17.28|17.12|17.28|17.12|17.32|17.16|17.28|17.12|16
1732123670000|2024-11-20 17:27:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|9
1732123680000|2024-11-20 17:28:00|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|37
1732123690000|2024-11-20 17:28:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1732123710000|2024-11-20 17:28:30|||||||||5
1732123720000|2024-11-20 17:28:40|||||||||21
1732123750000|2024-11-20 17:29:10|||||||||3
1732123760000|2024-11-20 17:29:20|||||||||1
1732123770000|2024-11-20 17:29:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|31
1732123790000|2024-11-20 17:29:50|||||||||8
1732123800000|2024-11-20 17:30:00|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|104
1732123820000|2024-11-20 17:30:20|||||||||40
1732123850000|2024-11-20 17:30:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|65
1732123860000|2024-11-20 17:31:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|15
1732123870000|2024-11-20 17:31:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|35
1732123890000|2024-11-20 17:31:30|||||||||31
1732123920000|2024-11-20 17:32:00|||||||||25
1732123930000|2024-11-20 17:32:10|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|190
1732123940000|2024-11-20 17:32:20|||||||||5
1732123950000|2024-11-20 17:32:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|14
1732123960000|2024-11-20 17:32:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|47
1732123970000|2024-11-20 17:32:50|||||||||52
1732123980000|2024-11-20 17:33:00|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|42
1732123990000|2024-11-20 17:33:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732124010000|2024-11-20 17:33:30|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|38
1732124020000|2024-11-20 17:33:40|||||||||59
1732124050000|2024-11-20 17:34:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1732124060000|2024-11-20 17:34:20|||||||||15
1732124070000|2024-11-20 17:34:30|||||||||2
1732124090000|2024-11-20 17:34:50|||||||||1
1732124100000|2024-11-20 17:35:00|||||||||1
1732124110000|2024-11-20 17:35:10|||||||||3
1732124120000|2024-11-20 17:35:20|||||||||13
1732124130000|2024-11-20 17:35:30|||||||||4
1732124140000|2024-11-20 17:35:40|||||||||1
1732124150000|2024-11-20 17:35:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|26
1732124160000|2024-11-20 17:36:00|||||||||1
1732124170000|2024-11-20 17:36:10|||||||||47
1732124180000|2024-11-20 17:36:20|||||||||9
1732124190000|2024-11-20 17:36:30|||||||||21
1732124200000|2024-11-20 17:36:40|17.18|17.02|17.18|17.02|17.18|17.02|17.13|16.97|84
1732124210000|2024-11-20 17:36:50|||||||||2
1732124230000|2024-11-20 17:37:10|||||||||2
1732124240000|2024-11-20 17:37:20|||||||||1
1732124250000|2024-11-20 17:37:30|||||||||1
1732124260000|2024-11-20 17:37:40|||||||||2
1732124280000|2024-11-20 17:38:00|||||||||2
1732124290000|2024-11-20 17:38:10|||||||||2
1732124300000|2024-11-20 17:38:20|||||||||5
1732124310000|2024-11-20 17:38:30|||||||||1
1732124320000|2024-11-20 17:38:40|||||||||2
1732124330000|2024-11-20 17:38:50|||||||||1
1732124340000|2024-11-20 17:39:00|||||||||5
1732124350000|2024-11-20 17:39:10|||||||||95
1732124360000|2024-11-20 17:39:20|||||||||5
1732124370000|2024-11-20 17:39:30|||||||||3
1732124380000|2024-11-20 17:39:40|||||||||6
1732124390000|2024-11-20 17:39:50|||||||||1
1732124400000|2024-11-20 17:40:00|||||||||3
1732124410000|2024-11-20 17:40:10|||||||||1
1732124420000|2024-11-20 17:40:20|||||||||2
1732124430000|2024-11-20 17:40:30|||||||||106
1732124440000|2024-11-20 17:40:40|||||||||1
1732124450000|2024-11-20 17:40:50|||||||||2
1732124460000|2024-11-20 17:41:00|||||||||5
1732124470000|2024-11-20 17:41:10|||||||||1
1732124480000|2024-11-20 17:41:20|||||||||5
1732124490000|2024-11-20 17:41:30|||||||||1
1732124500000|2024-11-20 17:41:40|||||||||5
1732124510000|2024-11-20 17:41:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|32
1732124520000|2024-11-20 17:42:00|||||||||2
1732124530000|2024-11-20 17:42:10|||||||||2
1732124540000|2024-11-20 17:42:20|||||||||4
1732124550000|2024-11-20 17:42:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|87
1732124560000|2024-11-20 17:42:40|||||||||72
1732124570000|2024-11-20 17:42:50|||||||||3
1732124580000|2024-11-20 17:43:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|80
1732124610000|2024-11-20 17:43:30|||||||||3
1732124620000|2024-11-20 17:43:40|||||||||27
1732124630000|2024-11-20 17:43:50|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|20
1732124640000|2024-11-20 17:44:00|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|52
1732124650000|2024-11-20 17:44:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|41
1732124660000|2024-11-20 17:44:20|||||||||9
1732124670000|2024-11-20 17:44:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|41
1732124680000|2024-11-20 17:44:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|7
1732124690000|2024-11-20 17:44:50|17.33|17.17|17.33|17.17|17.37|17.21|17.33|17.17|40
1732124700000|2024-11-20 17:45:00|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|39
1732124710000|2024-11-20 17:45:10|||||||||1
1732124730000|2024-11-20 17:45:30|||||||||2
1732124740000|2024-11-20 17:45:40|17.32|17.16|17.32|17.16|17.32|17.16|17.28|17.12|11
1732124750000|2024-11-20 17:45:50|17.3|17.14|17.28|17.12|17.32|17.16|17.28|17.12|7
1732124760000|2024-11-20 17:46:00|||||||||1
1732124770000|2024-11-20 17:46:10|||||||||22
1732124780000|2024-11-20 17:46:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1732124790000|2024-11-20 17:46:30|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|2
1732124800000|2024-11-20 17:46:40|17.27|17.11|17.23|17.07|17.27|17.11|17.23|17.07|7
1732124820000|2024-11-20 17:47:00|||||||||11
1732124830000|2024-11-20 17:47:10|||||||||5
1732124850000|2024-11-20 17:47:30|||||||||2
1732124860000|2024-11-20 17:47:40|||||||||3
1732124870000|2024-11-20 17:47:50|||||||||10
1732124880000|2024-11-20 17:48:00|||||||||2
1732124890000|2024-11-20 17:48:10|||||||||5
1732124900000|2024-11-20 17:48:20|||||||||2
1732124910000|2024-11-20 17:48:30|||||||||1
1732124920000|2024-11-20 17:48:40|||||||||3
1732124930000|2024-11-20 17:48:50|||||||||1
1732124940000|2024-11-20 17:49:00|||||||||23
1732124960000|2024-11-20 17:49:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|138
1732124970000|2024-11-20 17:49:30|||||||||11
1732124980000|2024-11-20 17:49:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|32
1732124990000|2024-11-20 17:49:50|||||||||55
1732125000000|2024-11-20 17:50:00|||||||||2
1732125010000|2024-11-20 17:50:10|||||||||3
1732125030000|2024-11-20 17:50:30|||||||||3
1732125040000|2024-11-20 17:50:40|||||||||1
1732125050000|2024-11-20 17:50:50|||||||||3
1732125060000|2024-11-20 17:51:00|||||||||2
1732125070000|2024-11-20 17:51:10|||||||||8
1732125080000|2024-11-20 17:51:20|||||||||3
1732125090000|2024-11-20 17:51:30|||||||||8
1732125100000|2024-11-20 17:51:40|||||||||2
1732125110000|2024-11-20 17:51:50|||||||||121
1732125120000|2024-11-20 17:52:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|48
1732125130000|2024-11-20 17:52:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|35
1732125140000|2024-11-20 17:52:20|||||||||1
1732125150000|2024-11-20 17:52:30|||||||||8
1732125160000|2024-11-20 17:52:40|||||||||1
1732125170000|2024-11-20 17:52:50|||||||||1
1732125180000|2024-11-20 17:53:00|||||||||9
1732125190000|2024-11-20 17:53:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|21
1732125200000|2024-11-20 17:53:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|4
1732125210000|2024-11-20 17:53:30|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|1
1732125220000|2024-11-20 17:53:40|||||||||1
1732125240000|2024-11-20 17:54:00|17.22|17.06|17.22|17.06|17.22|17.06|17.18|17.02|146
1732125250000|2024-11-20 17:54:10|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|1
1732125260000|2024-11-20 17:54:20|17.25|17.09|17.27|17.11|17.27|17.11|17.23|17.07|23
1732125270000|2024-11-20 17:54:30|||||||||2
1732125280000|2024-11-20 17:54:40|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|1
1732125290000|2024-11-20 17:54:50|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|15
1732125300000|2024-11-20 17:55:00|||||||||10
1732125310000|2024-11-20 17:55:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|68
1732125330000|2024-11-20 17:55:30|||||||||13
1732125340000|2024-11-20 17:55:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1732125350000|2024-11-20 17:55:50|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|5
1732125360000|2024-11-20 17:56:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|46
1732125380000|2024-11-20 17:56:20|||||||||3
1732125390000|2024-11-20 17:56:30|||||||||1
1732125400000|2024-11-20 17:56:40|||||||||2
1732125410000|2024-11-20 17:56:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|2
1732125420000|2024-11-20 17:57:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|23
1732125430000|2024-11-20 17:57:10|||||||||1
1732125440000|2024-11-20 17:57:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|35
1732125450000|2024-11-20 17:57:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|18
1732125480000|2024-11-20 17:58:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|14
1732125500000|2024-11-20 17:58:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|26
1732125510000|2024-11-20 17:58:30|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|48
1732125520000|2024-11-20 17:58:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|44
1732125530000|2024-11-20 17:58:50|||||||||1
1732125540000|2024-11-20 17:59:00|17.4|17.24|17.47|17.31|17.47|17.31|17.37|17.21|58
1732125550000|2024-11-20 17:59:10|17.42|17.26|17.42|17.26|17.47|17.31|17.42|17.26|37
1732125560000|2024-11-20 17:59:20|||||||||30
1732125570000|2024-11-20 17:59:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|51
1732125580000|2024-11-20 17:59:40|||||||||9
1732125590000|2024-11-20 17:59:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|28
1732125600000|2024-11-20 18:00:00|17.37|17.21|17.37|17.21|17.4|17.24|17.37|17.21|10
1732125610000|2024-11-20 18:00:10|||||||||3
1732125620000|2024-11-20 18:00:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1732125630000|2024-11-20 18:00:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|17
1732125640000|2024-11-20 18:00:40|||||||||10
1732125650000|2024-11-20 18:00:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|74
1732125660000|2024-11-20 18:01:00|||||||||8
1732125670000|2024-11-20 18:01:10|||||||||4
1732125690000|2024-11-20 18:01:30|||||||||8
1732125700000|2024-11-20 18:01:40|||||||||1
1732125720000|2024-11-20 18:02:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|52
1732125730000|2024-11-20 18:02:10|||||||||11
1732125740000|2024-11-20 18:02:20|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|32
1732125750000|2024-11-20 18:02:30|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|19
1732125760000|2024-11-20 18:02:40|||||||||1
1732125780000|2024-11-20 18:03:00|||||||||1
1732125790000|2024-11-20 18:03:10|||||||||15
1732125800000|2024-11-20 18:03:20|||||||||19
1732125810000|2024-11-20 18:03:30|||||||||1
1732125820000|2024-11-20 18:03:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1732125830000|2024-11-20 18:03:50|||||||||20
1732125840000|2024-11-20 18:04:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|5
1732125850000|2024-11-20 18:04:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1732125860000|2024-11-20 18:04:20|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|20
1732125880000|2024-11-20 18:04:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1732125890000|2024-11-20 18:04:50|17.32|17.16|17.32|17.16|17.37|17.21|17.32|17.16|3
1732125900000|2024-11-20 18:05:00|||||||||1
1732125910000|2024-11-20 18:05:10|||||||||4
1732125930000|2024-11-20 18:05:30|||||||||1
1732125940000|2024-11-20 18:05:40|||||||||4
1732125950000|2024-11-20 18:05:50|||||||||1
1732125960000|2024-11-20 18:06:00|||||||||122
1732125970000|2024-11-20 18:06:10|||||||||3
1732125980000|2024-11-20 18:06:20|||||||||1
1732125990000|2024-11-20 18:06:30|||||||||2
1732126000000|2024-11-20 18:06:40|||||||||8
1732126010000|2024-11-20 18:06:50|||||||||2
1732126030000|2024-11-20 18:07:10|||||||||4
1732126040000|2024-11-20 18:07:20|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|14
1732126060000|2024-11-20 18:07:40|||||||||1
1732126090000|2024-11-20 18:08:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|136
1732126110000|2024-11-20 18:08:30|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|1
1732126120000|2024-11-20 18:08:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1732126130000|2024-11-20 18:08:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1732126140000|2024-11-20 18:09:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1732126150000|2024-11-20 18:09:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|10
1732126160000|2024-11-20 18:09:20|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|29
1732126180000|2024-11-20 18:09:40|||||||||5
1732126190000|2024-11-20 18:09:50|||||||||2
1732126200000|2024-11-20 18:10:00|||||||||2
1732126210000|2024-11-20 18:10:10|||||||||1
1732126230000|2024-11-20 18:10:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|177
1732126240000|2024-11-20 18:10:40|||||||||10
1732126250000|2024-11-20 18:10:50|||||||||6
1732126270000|2024-11-20 18:11:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|32
1732126300000|2024-11-20 18:11:40|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1732126310000|2024-11-20 18:11:50|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|8
1732126350000|2024-11-20 18:12:30|||||||||1
1732126360000|2024-11-20 18:12:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|21
1732126370000|2024-11-20 18:12:50|||||||||1
1732126380000|2024-11-20 18:13:00|||||||||11
1732126390000|2024-11-20 18:13:10|||||||||7
1732126400000|2024-11-20 18:13:20|||||||||2
1732126410000|2024-11-20 18:13:30|||||||||1
1732126420000|2024-11-20 18:13:40|||||||||2
1732126430000|2024-11-20 18:13:50|||||||||3
1732126440000|2024-11-20 18:14:00|||||||||1
1732126450000|2024-11-20 18:14:10|||||||||3
1732126470000|2024-11-20 18:14:30|||||||||2
1732126480000|2024-11-20 18:14:40|||||||||1
1732126490000|2024-11-20 18:14:50|||||||||16
1732126500000|2024-11-20 18:15:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|31
1732126510000|2024-11-20 18:15:10|||||||||3
1732126520000|2024-11-20 18:15:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|50
1732126560000|2024-11-20 18:16:00|||||||||130
1732126570000|2024-11-20 18:16:10|||||||||1
1732126590000|2024-11-20 18:16:30|||||||||1
1732126620000|2024-11-20 18:17:00|||||||||1
1732126640000|2024-11-20 18:17:20|||||||||2
1732126650000|2024-11-20 18:17:30|||||||||1
1732126660000|2024-11-20 18:17:40|17.27|17.11|17.28|17.12|17.28|17.12|17.25|17.09|195
1732126670000|2024-11-20 18:17:50|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|0
1732126680000|2024-11-20 18:18:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1732126700000|2024-11-20 18:18:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|76
1732126710000|2024-11-20 18:18:30|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|1
1732126720000|2024-11-20 18:18:40|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|0
1732126730000|2024-11-20 18:18:50|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|16
1732126740000|2024-11-20 18:19:00|||||||||1
1732126750000|2024-11-20 18:19:10|||||||||1
1732126760000|2024-11-20 18:19:20|||||||||2
1732126770000|2024-11-20 18:19:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1732126780000|2024-11-20 18:19:40|||||||||3
1732126790000|2024-11-20 18:19:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|16
1732126800000|2024-11-20 18:20:00|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|63
1732126810000|2024-11-20 18:20:10|||||||||2
1732126820000|2024-11-20 18:20:20|||||||||8
1732126830000|2024-11-20 18:20:30|||||||||4
1732126840000|2024-11-20 18:20:40|||||||||2
1732126850000|2024-11-20 18:20:50|||||||||3
1732126880000|2024-11-20 18:21:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|9
1732126890000|2024-11-20 18:21:30|17.4|17.24|17.33|17.17|17.4|17.24|17.33|17.17|156
1732126900000|2024-11-20 18:21:40|17.37|17.21|17.37|17.21|17.37|17.21|17.33|17.17|50
1732126910000|2024-11-20 18:21:50|||||||||5
1732126920000|2024-11-20 18:22:00|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|60
1732126930000|2024-11-20 18:22:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|45
1732126940000|2024-11-20 18:22:20|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|7
1732126990000|2024-11-20 18:23:10|||||||||12
1732127010000|2024-11-20 18:23:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|45
1732127020000|2024-11-20 18:23:40|||||||||1
1732127040000|2024-11-20 18:24:00|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|19
1732127060000|2024-11-20 18:24:20|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|53
1732127070000|2024-11-20 18:24:30|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|23
1732127080000|2024-11-20 18:24:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|10
1732127100000|2024-11-20 18:25:00|||||||||10
1732127110000|2024-11-20 18:25:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|4
1732127120000|2024-11-20 18:25:20|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|2
1732127130000|2024-11-20 18:25:30|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|7
1732127140000|2024-11-20 18:25:40|||||||||2
1732127150000|2024-11-20 18:25:50|||||||||3
1732127160000|2024-11-20 18:26:00|||||||||3
1732127170000|2024-11-20 18:26:10|||||||||6
1732127180000|2024-11-20 18:26:20|||||||||5
1732127190000|2024-11-20 18:26:30|||||||||3
1732127200000|2024-11-20 18:26:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|26
1732127210000|2024-11-20 18:26:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1732127220000|2024-11-20 18:27:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|13
1732127230000|2024-11-20 18:27:10|||||||||2
1732127240000|2024-11-20 18:27:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|37
1732127250000|2024-11-20 18:27:30|||||||||3
1732127260000|2024-11-20 18:27:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1732127270000|2024-11-20 18:27:50|||||||||3
1732127280000|2024-11-20 18:28:00|||||||||3
1732127290000|2024-11-20 18:28:10|||||||||3
1732127300000|2024-11-20 18:28:20|||||||||6
1732127310000|2024-11-20 18:28:30|||||||||4
1732127320000|2024-11-20 18:28:40|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|4
1732127330000|2024-11-20 18:28:50|||||||||4
1732127340000|2024-11-20 18:29:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1732127350000|2024-11-20 18:29:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1732127360000|2024-11-20 18:29:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1732127370000|2024-11-20 18:29:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|10
1732127380000|2024-11-20 18:29:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|21
1732127390000|2024-11-20 18:29:50|||||||||5
1732127400000|2024-11-20 18:30:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1732127410000|2024-11-20 18:30:10|||||||||6
1732127420000|2024-11-20 18:30:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|11
1732127430000|2024-11-20 18:30:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1732127440000|2024-11-20 18:30:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|4
1732127450000|2024-11-20 18:30:50|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|8
1732127460000|2024-11-20 18:31:00|||||||||3
1732127470000|2024-11-20 18:31:10|||||||||3
1732127480000|2024-11-20 18:31:20|||||||||40
1732127490000|2024-11-20 18:31:30|||||||||3
1732127500000|2024-11-20 18:31:40|||||||||4
1732127510000|2024-11-20 18:31:50|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|59
1732127520000|2024-11-20 18:32:00|||||||||3
1732127530000|2024-11-20 18:32:10|||||||||4
1732127540000|2024-11-20 18:32:20|17.38|17.22|17.37|17.21|17.4|17.24|17.37|17.21|8
1732127550000|2024-11-20 18:32:30|||||||||2
1732127560000|2024-11-20 18:32:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|9
1732127570000|2024-11-20 18:32:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|22
1732127580000|2024-11-20 18:33:00|||||||||14
1732127590000|2024-11-20 18:33:10|||||||||4
1732127600000|2024-11-20 18:33:20|||||||||20
1732127610000|2024-11-20 18:33:30|||||||||5
1732127620000|2024-11-20 18:33:40|||||||||4
1732127630000|2024-11-20 18:33:50|||||||||4
1732127640000|2024-11-20 18:34:00|||||||||3
1732127650000|2024-11-20 18:34:10|||||||||2
1732127660000|2024-11-20 18:34:20|||||||||57
1732127670000|2024-11-20 18:34:30|||||||||4
1732127680000|2024-11-20 18:34:40|||||||||34
1732127690000|2024-11-20 18:34:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|69
1732127700000|2024-11-20 18:35:00|||||||||4
1732127710000|2024-11-20 18:35:10|||||||||25
1732127720000|2024-11-20 18:35:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|135
1732127730000|2024-11-20 18:35:30|||||||||6
1732127740000|2024-11-20 18:35:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|319
1732127750000|2024-11-20 18:35:50|17.38|17.22|17.42|17.26|17.42|17.26|17.37|17.21|62
1732127760000|2024-11-20 18:36:00|17.38|17.22|17.38|17.22|17.38|17.22|17.37|17.21|3
1732127770000|2024-11-20 18:36:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|44
1732127780000|2024-11-20 18:36:20|||||||||15
1732127790000|2024-11-20 18:36:30|||||||||4
1732127800000|2024-11-20 18:36:40|||||||||6
1732127810000|2024-11-20 18:36:50|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|15
1732127820000|2024-11-20 18:37:00|||||||||3
1732127830000|2024-11-20 18:37:10|||||||||7
1732127840000|2024-11-20 18:37:20|||||||||3
1732127850000|2024-11-20 18:37:30|||||||||4
1732127860000|2024-11-20 18:37:40|||||||||3
1732127870000|2024-11-20 18:37:50|||||||||5
1732127880000|2024-11-20 18:38:00|||||||||7
1732127890000|2024-11-20 18:38:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|20
1732127900000|2024-11-20 18:38:20|||||||||23
1732127910000|2024-11-20 18:38:30|||||||||7
1732127920000|2024-11-20 18:38:40|||||||||2
1732127930000|2024-11-20 18:38:50|||||||||8
1732127940000|2024-11-20 18:39:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|71
1732127950000|2024-11-20 18:39:10|||||||||4
1732127960000|2024-11-20 18:39:20|||||||||3
1732127970000|2024-11-20 18:39:30|||||||||6
1732127980000|2024-11-20 18:39:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1732127990000|2024-11-20 18:39:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1732128000000|2024-11-20 18:40:00|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|13
1732128010000|2024-11-20 18:40:10|||||||||2
1732128030000|2024-11-20 18:40:30|||||||||2
1732128040000|2024-11-20 18:40:40|||||||||1
1732128050000|2024-11-20 18:40:50|||||||||185
1732128060000|2024-11-20 18:41:00|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|31
1732128070000|2024-11-20 18:41:10|||||||||2
1732128080000|2024-11-20 18:41:20|||||||||4
1732128090000|2024-11-20 18:41:30|||||||||4
1732128100000|2024-11-20 18:41:40|||||||||1
1732128110000|2024-11-20 18:41:50|||||||||4
1732128120000|2024-11-20 18:42:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1732128130000|2024-11-20 18:42:10|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|65
1732128140000|2024-11-20 18:42:20|||||||||1
1732128150000|2024-11-20 18:42:30|||||||||1
1732128170000|2024-11-20 18:42:50|||||||||1
1732128180000|2024-11-20 18:43:00|||||||||2
1732128210000|2024-11-20 18:43:30|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|42
1732128220000|2024-11-20 18:43:40|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|28
1732128230000|2024-11-20 18:43:50|||||||||1
1732128240000|2024-11-20 18:44:00|||||||||1
1732128250000|2024-11-20 18:44:10|||||||||2
1732128260000|2024-11-20 18:44:20|||||||||15
1732128270000|2024-11-20 18:44:30|||||||||1
1732128290000|2024-11-20 18:44:50|||||||||3
1732128300000|2024-11-20 18:45:00|||||||||3
1732128310000|2024-11-20 18:45:10|||||||||1
1732128320000|2024-11-20 18:45:20|||||||||1
1732128330000|2024-11-20 18:45:30|||||||||1
1732128340000|2024-11-20 18:45:40|||||||||3
1732128360000|2024-11-20 18:46:00|||||||||2
1732128370000|2024-11-20 18:46:10|||||||||7
1732128380000|2024-11-20 18:46:20|||||||||4
1732128390000|2024-11-20 18:46:30|||||||||1
1732128400000|2024-11-20 18:46:40|||||||||1
1732128410000|2024-11-20 18:46:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|8
1732128420000|2024-11-20 18:47:00|||||||||3
1732128430000|2024-11-20 18:47:10|||||||||4
1732128440000|2024-11-20 18:47:20|||||||||8
1732128450000|2024-11-20 18:47:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|10
1732128460000|2024-11-20 18:47:40|||||||||53
1732128470000|2024-11-20 18:47:50|||||||||3
1732128480000|2024-11-20 18:48:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|51
1732128490000|2024-11-20 18:48:10|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|33
1732128500000|2024-11-20 18:48:20|||||||||9
1732128510000|2024-11-20 18:48:30|||||||||1
1732128520000|2024-11-20 18:48:40|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|56
1732128530000|2024-11-20 18:48:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1732128540000|2024-11-20 18:49:00|||||||||26
1732128550000|2024-11-20 18:49:10|||||||||1
1732128560000|2024-11-20 18:49:20|||||||||1
1732128570000|2024-11-20 18:49:30|||||||||1
1732128600000|2024-11-20 18:50:00|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|53
1732128630000|2024-11-20 18:50:30|||||||||1
1732128660000|2024-11-20 18:51:00|||||||||2
1732128670000|2024-11-20 18:51:10|||||||||25
1732128680000|2024-11-20 18:51:20|||||||||2
1732128690000|2024-11-20 18:51:30|||||||||1
1732128700000|2024-11-20 18:51:40|||||||||4
1732128720000|2024-11-20 18:52:00|||||||||2
1732128730000|2024-11-20 18:52:10|||||||||3
1732128740000|2024-11-20 18:52:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|13
1732128750000|2024-11-20 18:52:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|9
1732128760000|2024-11-20 18:52:40|||||||||1
1732128780000|2024-11-20 18:53:00|||||||||1
1732128800000|2024-11-20 18:53:20|||||||||24
1732128810000|2024-11-20 18:53:30|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|18
1732128840000|2024-11-20 18:54:00|||||||||4
1732128850000|2024-11-20 18:54:10|||||||||11
1732128860000|2024-11-20 18:54:20|||||||||1
1732128870000|2024-11-20 18:54:30|||||||||1
1732128890000|2024-11-20 18:54:50|||||||||5
1732128900000|2024-11-20 18:55:00|||||||||3
1732128920000|2024-11-20 18:55:20|||||||||7
1732128930000|2024-11-20 18:55:30|||||||||3
1732128940000|2024-11-20 18:55:40|||||||||4
1732128960000|2024-11-20 18:56:00|||||||||6
1732128970000|2024-11-20 18:56:10|||||||||1
1732128990000|2024-11-20 18:56:30|||||||||6
1732129000000|2024-11-20 18:56:40|||||||||4
1732129010000|2024-11-20 18:56:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|11
1732129020000|2024-11-20 18:57:00|||||||||12
1732129040000|2024-11-20 18:57:20|||||||||1
1732129050000|2024-11-20 18:57:30|||||||||2
1732129060000|2024-11-20 18:57:40|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|14
1732129070000|2024-11-20 18:57:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1732129080000|2024-11-20 18:58:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|121
1732129090000|2024-11-20 18:58:10|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|9
1732129100000|2024-11-20 18:58:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|2
1732129110000|2024-11-20 18:58:30|||||||||1
1732129120000|2024-11-20 18:58:40|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|3
1732129130000|2024-11-20 18:58:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1732129140000|2024-11-20 18:59:00|||||||||7
1732129150000|2024-11-20 18:59:10|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|23
1732129160000|2024-11-20 18:59:20|||||||||7
1732129170000|2024-11-20 18:59:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|11
1732129180000|2024-11-20 18:59:40|||||||||2
1732129190000|2024-11-20 18:59:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|47
1732129200000|2024-11-20 19:00:00|||||||||1
1732129210000|2024-11-20 19:00:10|||||||||24
1732129240000|2024-11-20 19:00:40|||||||||1
1732129250000|2024-11-20 19:00:50|||||||||12
1732129260000|2024-11-20 19:01:00|||||||||26
1732129270000|2024-11-20 19:01:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|38
1732129280000|2024-11-20 19:01:20|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|0
1732129300000|2024-11-20 19:01:40|17.37|17.21|17.37|17.21|17.38|17.22|17.37|17.21|7
1732129310000|2024-11-20 19:01:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1732129320000|2024-11-20 19:02:00|17.37|17.21|17.37|17.21|17.38|17.22|17.37|17.21|18
1732129330000|2024-11-20 19:02:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1732129350000|2024-11-20 19:02:30|||||||||2
1732129360000|2024-11-20 19:02:40|||||||||8
1732129380000|2024-11-20 19:03:00|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|1
1732129390000|2024-11-20 19:03:10|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|4
1732129410000|2024-11-20 19:03:30|||||||||18
1732129420000|2024-11-20 19:03:40|||||||||6
1732129430000|2024-11-20 19:03:50|||||||||5
1732129440000|2024-11-20 19:04:00|||||||||4
1732129450000|2024-11-20 19:04:10|||||||||1
1732129460000|2024-11-20 19:04:20|||||||||12
1732129480000|2024-11-20 19:04:40|||||||||54
1732129490000|2024-11-20 19:04:50|||||||||8
1732129500000|2024-11-20 19:05:00|||||||||11
1732129510000|2024-11-20 19:05:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1732129520000|2024-11-20 19:05:20|||||||||6
1732129530000|2024-11-20 19:05:30|||||||||1
1732129540000|2024-11-20 19:05:40|||||||||5
1732129560000|2024-11-20 19:06:00|||||||||12
1732129570000|2024-11-20 19:06:10|||||||||4
1732129580000|2024-11-20 19:06:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|9
1732129590000|2024-11-20 19:06:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|66
1732129600000|2024-11-20 19:06:40|||||||||53
1732129610000|2024-11-20 19:06:50|||||||||41
1732129620000|2024-11-20 19:07:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|11
1732129630000|2024-11-20 19:07:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|52
1732129650000|2024-11-20 19:07:30|||||||||20
1732129660000|2024-11-20 19:07:40|||||||||2
1732129680000|2024-11-20 19:08:00|||||||||3
1732129690000|2024-11-20 19:08:10|||||||||1
1732129700000|2024-11-20 19:08:20|||||||||1
1732129710000|2024-11-20 19:08:30|||||||||3
1732129720000|2024-11-20 19:08:40|||||||||7
1732129730000|2024-11-20 19:08:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|20
1732129750000|2024-11-20 19:09:10|||||||||3
1732129770000|2024-11-20 19:09:30|||||||||1
1732129780000|2024-11-20 19:09:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|80
1732129830000|2024-11-20 19:10:30|||||||||3
1732129870000|2024-11-20 19:11:10|||||||||1
1732129890000|2024-11-20 19:11:30|||||||||1
1732129900000|2024-11-20 19:11:40|||||||||3
1732129920000|2024-11-20 19:12:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|292
1732129930000|2024-11-20 19:12:10|||||||||12
1732129940000|2024-11-20 19:12:20|||||||||1
1732129950000|2024-11-20 19:12:30|||||||||3
1732129970000|2024-11-20 19:12:50|||||||||2
1732129980000|2024-11-20 19:13:00|||||||||1
1732129990000|2024-11-20 19:13:10|||||||||2
1732130010000|2024-11-20 19:13:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|44
1732130060000|2024-11-20 19:14:20|||||||||1
1732130070000|2024-11-20 19:14:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1732130080000|2024-11-20 19:14:40|||||||||1
1732130090000|2024-11-20 19:14:50|||||||||3
1732130120000|2024-11-20 19:15:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|25
1732130150000|2024-11-20 19:15:50|||||||||1
1732130160000|2024-11-20 19:16:00|||||||||2
1732130170000|2024-11-20 19:16:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|88
1732130180000|2024-11-20 19:16:20|17.47|17.31|17.47|17.31|17.52|17.36|17.47|17.31|23
1732130190000|2024-11-20 19:16:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|49
1732130210000|2024-11-20 19:16:50|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|4
1732130220000|2024-11-20 19:17:00|||||||||2
1732130240000|2024-11-20 19:17:20|||||||||1
1732130260000|2024-11-20 19:17:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|16
1732130270000|2024-11-20 19:17:50|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|86
1732130290000|2024-11-20 19:18:10|||||||||1
1732130300000|2024-11-20 19:18:20|||||||||1
1732130330000|2024-11-20 19:18:50|||||||||1
1732130340000|2024-11-20 19:19:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|73
1732130350000|2024-11-20 19:19:10|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|15
1732130360000|2024-11-20 19:19:20|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|1
1732130370000|2024-11-20 19:19:30|||||||||2
1732130380000|2024-11-20 19:19:40|||||||||1
1732130390000|2024-11-20 19:19:50|||||||||25
1732130400000|2024-11-20 19:20:00|||||||||2
1732130410000|2024-11-20 19:20:10|||||||||1
1732130420000|2024-11-20 19:20:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|26
1732130430000|2024-11-20 19:20:30|||||||||2
1732130440000|2024-11-20 19:20:40|||||||||1
1732130450000|2024-11-20 19:20:50|||||||||4
1732130470000|2024-11-20 19:21:10|||||||||6
1732130480000|2024-11-20 19:21:20|||||||||2
1732130490000|2024-11-20 19:21:30|||||||||2
1732130500000|2024-11-20 19:21:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|86
1732130510000|2024-11-20 19:21:50|||||||||1
1732130520000|2024-11-20 19:22:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|71
1732130530000|2024-11-20 19:22:10|||||||||4
1732130540000|2024-11-20 19:22:20|||||||||3
1732130550000|2024-11-20 19:22:30|||||||||75
1732130560000|2024-11-20 19:22:40|||||||||2
1732130570000|2024-11-20 19:22:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|32
1732130580000|2024-11-20 19:23:00|||||||||7
1732130590000|2024-11-20 19:23:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|247
1732130600000|2024-11-20 19:23:20|||||||||1
1732130610000|2024-11-20 19:23:30|||||||||3
1732130620000|2024-11-20 19:23:40|||||||||2
1732130640000|2024-11-20 19:24:00|||||||||28
1732130670000|2024-11-20 19:24:30|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|24
1732130690000|2024-11-20 19:24:50|||||||||11
1732130700000|2024-11-20 19:25:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1732130730000|2024-11-20 19:25:30|||||||||2
1732130740000|2024-11-20 19:25:40|||||||||1
1732130750000|2024-11-20 19:25:50|||||||||1
1732130760000|2024-11-20 19:26:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|120
1732130770000|2024-11-20 19:26:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|53
1732130780000|2024-11-20 19:26:20|||||||||3
1732130790000|2024-11-20 19:26:30|||||||||4
1732130800000|2024-11-20 19:26:40|||||||||2
1732130810000|2024-11-20 19:26:50|||||||||10
1732130830000|2024-11-20 19:27:10|||||||||5
1732130840000|2024-11-20 19:27:20|||||||||3
1732130850000|2024-11-20 19:27:30|||||||||3
1732130860000|2024-11-20 19:27:40|||||||||3
1732130870000|2024-11-20 19:27:50|||||||||1
1732130880000|2024-11-20 19:28:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|37
1732130890000|2024-11-20 19:28:10|||||||||1
1732130900000|2024-11-20 19:28:20|||||||||7
1732130910000|2024-11-20 19:28:30|||||||||1
1732130920000|2024-11-20 19:28:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1732130930000|2024-11-20 19:28:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|83
1732130940000|2024-11-20 19:29:00|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|65
1732130950000|2024-11-20 19:29:10|||||||||2
1732130970000|2024-11-20 19:29:30|||||||||1
1732130980000|2024-11-20 19:29:40|||||||||1
1732130990000|2024-11-20 19:29:50|||||||||14
1732131000000|2024-11-20 19:30:00|||||||||3
1732131010000|2024-11-20 19:30:10|||||||||30
1732131030000|2024-11-20 19:30:30|||||||||26
1732131040000|2024-11-20 19:30:40|||||||||27
1732131050000|2024-11-20 19:30:50|||||||||12
1732131060000|2024-11-20 19:31:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|13
1732131070000|2024-11-20 19:31:10|||||||||25
1732131080000|2024-11-20 19:31:20|||||||||6
1732131090000|2024-11-20 19:31:30|17.47|17.31|17.47|17.31|17.52|17.36|17.47|17.31|142
1732131100000|2024-11-20 19:31:40|||||||||4
1732131110000|2024-11-20 19:31:50|||||||||13
1732131120000|2024-11-20 19:32:00|||||||||36
1732131130000|2024-11-20 19:32:10|||||||||2
1732131150000|2024-11-20 19:32:30|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|89
1732131170000|2024-11-20 19:32:50|||||||||1
1732131180000|2024-11-20 19:33:00|||||||||25
1732131210000|2024-11-20 19:33:30|||||||||13
1732131220000|2024-11-20 19:33:40|||||||||4
1732131230000|2024-11-20 19:33:50|||||||||2
1732131240000|2024-11-20 19:34:00|||||||||2
1732131250000|2024-11-20 19:34:10|||||||||21
1732131260000|2024-11-20 19:34:20|||||||||1
1732131270000|2024-11-20 19:34:30|||||||||2
1732131280000|2024-11-20 19:34:40|||||||||11
1732131290000|2024-11-20 19:34:50|||||||||6
1732131300000|2024-11-20 19:35:00|||||||||7
1732131310000|2024-11-20 19:35:10|||||||||21
1732131320000|2024-11-20 19:35:20|||||||||7
1732131330000|2024-11-20 19:35:30|||||||||5
1732131340000|2024-11-20 19:35:40|||||||||5
1732131350000|2024-11-20 19:35:50|||||||||6
1732131360000|2024-11-20 19:36:00|||||||||6
1732131370000|2024-11-20 19:36:10|||||||||13
1732131380000|2024-11-20 19:36:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|83
1732131390000|2024-11-20 19:36:30|||||||||3
1732131400000|2024-11-20 19:36:40|||||||||24
1732131410000|2024-11-20 19:36:50|||||||||16
1732131420000|2024-11-20 19:37:00|||||||||107
1732131430000|2024-11-20 19:37:10|||||||||22
1732131440000|2024-11-20 19:37:20|||||||||38
1732131450000|2024-11-20 19:37:30|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|8
1732131460000|2024-11-20 19:37:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|36
1732131470000|2024-11-20 19:37:50|||||||||7
1732131480000|2024-11-20 19:38:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|26
1732131490000|2024-11-20 19:38:10|||||||||9
1732131500000|2024-11-20 19:38:20|||||||||10
1732131510000|2024-11-20 19:38:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|15
1732131520000|2024-11-20 19:38:40|||||||||4
1732131530000|2024-11-20 19:38:50|||||||||11
1732131540000|2024-11-20 19:39:00|||||||||3
1732131550000|2024-11-20 19:39:10|||||||||7
1732131560000|2024-11-20 19:39:20|||||||||10
1732131570000|2024-11-20 19:39:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|19
1732131580000|2024-11-20 19:39:40|||||||||14
1732131590000|2024-11-20 19:39:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|24
1732131600000|2024-11-20 19:40:00|||||||||9
1732131610000|2024-11-20 19:40:10|17.32|17.16|17.33|17.17|17.37|17.21|17.32|17.16|79
1732131620000|2024-11-20 19:40:20|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|8
1732131630000|2024-11-20 19:40:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|5
1732131640000|2024-11-20 19:40:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|7
1732131650000|2024-11-20 19:40:50|||||||||5
1732131660000|2024-11-20 19:41:00|||||||||9
1732131670000|2024-11-20 19:41:10|||||||||5
1732131680000|2024-11-20 19:41:20|||||||||34
1732131690000|2024-11-20 19:41:30|||||||||6
1732131700000|2024-11-20 19:41:40|||||||||10
1732131710000|2024-11-20 19:41:50|||||||||5
1732131720000|2024-11-20 19:42:00|||||||||6
1732131730000|2024-11-20 19:42:10|17.28|17.12|17.28|17.12|17.3|17.14|17.28|17.12|23
1732131740000|2024-11-20 19:42:20|||||||||6
1732131750000|2024-11-20 19:42:30|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|24
1732131760000|2024-11-20 19:42:40|||||||||36
1732131770000|2024-11-20 19:42:50|||||||||6
1732131780000|2024-11-20 19:43:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|23
1732131790000|2024-11-20 19:43:10|||||||||3
1732131800000|2024-11-20 19:43:20|||||||||2
1732131810000|2024-11-20 19:43:30|||||||||6
1732131820000|2024-11-20 19:43:40|17.25|17.09|17.28|17.12|17.28|17.12|17.23|17.07|80
1732131830000|2024-11-20 19:43:50|||||||||42
1732131840000|2024-11-20 19:44:00|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|62
1732131850000|2024-11-20 19:44:10|||||||||4
1732131860000|2024-11-20 19:44:20|||||||||6
1732131870000|2024-11-20 19:44:30|||||||||6
1732131880000|2024-11-20 19:44:40|||||||||4
1732131890000|2024-11-20 19:44:50|||||||||17
1732131900000|2024-11-20 19:45:00|||||||||4
1732131910000|2024-11-20 19:45:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|17
1732131920000|2024-11-20 19:45:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1732131930000|2024-11-20 19:45:30|||||||||5
1732131940000|2024-11-20 19:45:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|62
1732131950000|2024-11-20 19:45:50|||||||||37
1732131960000|2024-11-20 19:46:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|40
1732131970000|2024-11-20 19:46:10|||||||||45
1732131980000|2024-11-20 19:46:20|||||||||8
1732131990000|2024-11-20 19:46:30|||||||||6
1732132000000|2024-11-20 19:46:40|||||||||3
1732132010000|2024-11-20 19:46:50|||||||||4
1732132020000|2024-11-20 19:47:00|||||||||5
1732132030000|2024-11-20 19:47:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|27
1732132040000|2024-11-20 19:47:20|||||||||7
1732132050000|2024-11-20 19:47:30|||||||||4
1732132060000|2024-11-20 19:47:40|||||||||4
1732132070000|2024-11-20 19:47:50|||||||||5
1732132080000|2024-11-20 19:48:00|||||||||12
1732132090000|2024-11-20 19:48:10|||||||||5
1732132100000|2024-11-20 19:48:20|||||||||67
1732132110000|2024-11-20 19:48:30|||||||||3
1732132120000|2024-11-20 19:48:40|||||||||2
1732132130000|2024-11-20 19:48:50|||||||||4
1732132140000|2024-11-20 19:49:00|||||||||10
1732132150000|2024-11-20 19:49:10|||||||||3
1732132160000|2024-11-20 19:49:20|||||||||4
1732132170000|2024-11-20 19:49:30|||||||||5
1732132180000|2024-11-20 19:49:40|||||||||5
1732132190000|2024-11-20 19:49:50|||||||||5
1732132200000|2024-11-20 19:50:00|||||||||7
1732132210000|2024-11-20 19:50:10|||||||||1
1732132220000|2024-11-20 19:50:20|||||||||13
1732132230000|2024-11-20 19:50:30|||||||||1
1732132250000|2024-11-20 19:50:50|||||||||1
1732132260000|2024-11-20 19:51:00|||||||||3
1732132270000|2024-11-20 19:51:10|||||||||2
1732132280000|2024-11-20 19:51:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|106
1732132290000|2024-11-20 19:51:30|||||||||3
1732132300000|2024-11-20 19:51:40|||||||||1
1732132310000|2024-11-20 19:51:50|||||||||3
1732132320000|2024-11-20 19:52:00|||||||||4
1732132330000|2024-11-20 19:52:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1732132340000|2024-11-20 19:52:20|||||||||24
1732132350000|2024-11-20 19:52:30|||||||||3
1732132380000|2024-11-20 19:53:00|||||||||1
1732132390000|2024-11-20 19:53:10|||||||||8
1732132400000|2024-11-20 19:53:20|||||||||1
1732132410000|2024-11-20 19:53:30|||||||||1
1732132420000|2024-11-20 19:53:40|||||||||7
1732132430000|2024-11-20 19:53:50|||||||||28
1732132440000|2024-11-20 19:54:00|||||||||63
1732132450000|2024-11-20 19:54:10|||||||||55
1732132470000|2024-11-20 19:54:30|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|26
1732132480000|2024-11-20 19:54:40|||||||||14
1732132490000|2024-11-20 19:54:50|||||||||1
1732132500000|2024-11-20 19:55:00|||||||||1
1732132510000|2024-11-20 19:55:10|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|37
1732132530000|2024-11-20 19:55:30|||||||||2
1732132540000|2024-11-20 19:55:40|||||||||10
1732132550000|2024-11-20 19:55:50|||||||||1
1732132560000|2024-11-20 19:56:00|||||||||3
1732132570000|2024-11-20 19:56:10|||||||||8
1732132580000|2024-11-20 19:56:20|||||||||2
1732132590000|2024-11-20 19:56:30|||||||||2
1732132600000|2024-11-20 19:56:40|||||||||9
1732132610000|2024-11-20 19:56:50|||||||||1
1732132620000|2024-11-20 19:57:00|||||||||4
1732132630000|2024-11-20 19:57:10|||||||||18
1732132640000|2024-11-20 19:57:20|||||||||3
1732132650000|2024-11-20 19:57:30|||||||||2
1732132660000|2024-11-20 19:57:40|||||||||8
1732132670000|2024-11-20 19:57:50|||||||||1
1732132680000|2024-11-20 19:58:00|||||||||2
1732132690000|2024-11-20 19:58:10|||||||||10
1732132700000|2024-11-20 19:58:20|||||||||5
1732132710000|2024-11-20 19:58:30|||||||||13
1732132720000|2024-11-20 19:58:40|||||||||10
1732132730000|2024-11-20 19:58:50|||||||||19
1732132740000|2024-11-20 19:59:00|||||||||13
1732132760000|2024-11-20 19:59:20|||||||||12
1732132770000|2024-11-20 19:59:30|||||||||4
1732132790000|2024-11-20 19:59:50|||||||||6
1732132800000|2024-11-20 20:00:00|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|114
1732132810000|2024-11-20 20:00:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|30
1732132820000|2024-11-20 20:00:20|||||||||16
1732132830000|2024-11-20 20:00:30|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|69
1732132840000|2024-11-20 20:00:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|38
1732132850000|2024-11-20 20:00:50|||||||||50
1732132870000|2024-11-20 20:01:10|||||||||5
1732132880000|2024-11-20 20:01:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|11
1732132890000|2024-11-20 20:01:30|||||||||31
1732132900000|2024-11-20 20:01:40|||||||||3
1732132910000|2024-11-20 20:01:50|||||||||9
1732132920000|2024-11-20 20:02:00|||||||||1
1732132930000|2024-11-20 20:02:10|||||||||3
1732132940000|2024-11-20 20:02:20|||||||||11
1732132960000|2024-11-20 20:02:40|||||||||3
1732132970000|2024-11-20 20:02:50|||||||||6
1732132990000|2024-11-20 20:03:10|||||||||7
1732133000000|2024-11-20 20:03:20|||||||||9
1732133010000|2024-11-20 20:03:30|||||||||1
1732133020000|2024-11-20 20:03:40|||||||||2
1732133030000|2024-11-20 20:03:50|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|47
1732133040000|2024-11-20 20:04:00|||||||||10
1732133050000|2024-11-20 20:04:10|||||||||1
1732133060000|2024-11-20 20:04:20|||||||||7
1732133080000|2024-11-20 20:04:40|||||||||3
1732133090000|2024-11-20 20:04:50|||||||||1
1732133100000|2024-11-20 20:05:00|||||||||12
1732133110000|2024-11-20 20:05:10|||||||||5
1732133120000|2024-11-20 20:05:20|||||||||2
1732133130000|2024-11-20 20:05:30|17.23|17.07|17.23|17.07|17.28|17.12|17.23|17.07|51
1732133140000|2024-11-20 20:05:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|12
1732133150000|2024-11-20 20:05:50|||||||||4
1732133160000|2024-11-20 20:06:00|||||||||14
1732133170000|2024-11-20 20:06:10|||||||||4
1732133180000|2024-11-20 20:06:20|||||||||34
1732133190000|2024-11-20 20:06:30|||||||||9
1732133200000|2024-11-20 20:06:40|||||||||5
1732133210000|2024-11-20 20:06:50|||||||||5
1732133220000|2024-11-20 20:07:00|||||||||12
1732133230000|2024-11-20 20:07:10|||||||||6
1732133240000|2024-11-20 20:07:20|||||||||2
1732133250000|2024-11-20 20:07:30|||||||||5
1732133260000|2024-11-20 20:07:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|32
1732133270000|2024-11-20 20:07:50|||||||||4
1732133280000|2024-11-20 20:08:00|||||||||10
1732133290000|2024-11-20 20:08:10|||||||||3
1732133300000|2024-11-20 20:08:20|||||||||30
1732133310000|2024-11-20 20:08:30|||||||||10
1732133320000|2024-11-20 20:08:40|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|85
1732133330000|2024-11-20 20:08:50|||||||||3
1732133340000|2024-11-20 20:09:00|||||||||31
1732133350000|2024-11-20 20:09:10|||||||||4
1732133360000|2024-11-20 20:09:20|||||||||2
1732133370000|2024-11-20 20:09:30|||||||||2
1732133380000|2024-11-20 20:09:40|||||||||3
1732133390000|2024-11-20 20:09:50|||||||||2
1732133400000|2024-11-20 20:10:00|||||||||8
1732133410000|2024-11-20 20:10:10|||||||||3
1732133420000|2024-11-20 20:10:20|||||||||11
1732133430000|2024-11-20 20:10:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|5
1732133440000|2024-11-20 20:10:40|||||||||3
1732133450000|2024-11-20 20:10:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|27
1732133460000|2024-11-20 20:11:00|||||||||2
1732133470000|2024-11-20 20:11:10|||||||||5
1732133480000|2024-11-20 20:11:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|15
1732133490000|2024-11-20 20:11:30|||||||||2
1732133500000|2024-11-20 20:11:40|||||||||2
1732133510000|2024-11-20 20:11:50|||||||||2
1732133520000|2024-11-20 20:12:00|||||||||3
1732133530000|2024-11-20 20:12:10|||||||||3
1732133540000|2024-11-20 20:12:20|||||||||3
1732133550000|2024-11-20 20:12:30|||||||||2
1732133560000|2024-11-20 20:12:40|||||||||2
1732133570000|2024-11-20 20:12:50|||||||||11
1732133580000|2024-11-20 20:13:00|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|4
1732133590000|2024-11-20 20:13:10|||||||||2
1732133600000|2024-11-20 20:13:20|||||||||7
1732133610000|2024-11-20 20:13:30|||||||||4
1732133620000|2024-11-20 20:13:40|||||||||8
1732133630000|2024-11-20 20:13:50|||||||||12
1732133640000|2024-11-20 20:14:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|9
1732133650000|2024-11-20 20:14:10|||||||||3
1732133660000|2024-11-20 20:14:20|||||||||4
1732133670000|2024-11-20 20:14:30|||||||||2
1732133680000|2024-11-20 20:14:40|||||||||2
1732133690000|2024-11-20 20:14:50|||||||||4
1732133700000|2024-11-20 20:15:00|||||||||2
1732133710000|2024-11-20 20:15:10|||||||||2
1732133720000|2024-11-20 20:15:20|||||||||3
1732133730000|2024-11-20 20:15:30|||||||||9
1732133740000|2024-11-20 20:15:40|||||||||23
1732133750000|2024-11-20 20:15:50|||||||||52
1732133760000|2024-11-20 20:16:00|||||||||37
1732133770000|2024-11-20 20:16:10|||||||||5
1732133780000|2024-11-20 20:16:20|||||||||3
1732133790000|2024-11-20 20:16:30|||||||||4
1732133800000|2024-11-20 20:16:40|||||||||3
1732133810000|2024-11-20 20:16:50|||||||||37
1732133820000|2024-11-20 20:17:00|||||||||6
1732133830000|2024-11-20 20:17:10|||||||||2
1732133840000|2024-11-20 20:17:20|||||||||2
1732133850000|2024-11-20 20:17:30|||||||||15
1732133860000|2024-11-20 20:17:40|||||||||4
1732133870000|2024-11-20 20:17:50|||||||||3
1732133880000|2024-11-20 20:18:00|||||||||2
1732133890000|2024-11-20 20:18:10|||||||||3
1732133900000|2024-11-20 20:18:20|||||||||2
1732133910000|2024-11-20 20:18:30|||||||||3
1732133920000|2024-11-20 20:18:40|||||||||4
1732133930000|2024-11-20 20:18:50|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|177
1732133940000|2024-11-20 20:19:00|||||||||5
1732133950000|2024-11-20 20:19:10|||||||||2
1732133960000|2024-11-20 20:19:20|||||||||2
1732133970000|2024-11-20 20:19:30|||||||||8
1732133980000|2024-11-20 20:19:40|||||||||6
1732133990000|2024-11-20 20:19:50|||||||||3
1732134010000|2024-11-20 20:20:10|||||||||7
1732134040000|2024-11-20 20:20:40|||||||||1
1732134090000|2024-11-20 20:21:30|||||||||10
1732134100000|2024-11-20 20:21:40|||||||||1
1732134110000|2024-11-20 20:21:50|||||||||2
1732134120000|2024-11-20 20:22:00|||||||||2
1732134130000|2024-11-20 20:22:10|||||||||1
1732134140000|2024-11-20 20:22:20|||||||||2
1732134150000|2024-11-20 20:22:30|||||||||2
1732134160000|2024-11-20 20:22:40|||||||||10
1732134170000|2024-11-20 20:22:50|||||||||2
1732134180000|2024-11-20 20:23:00|||||||||15
1732134190000|2024-11-20 20:23:10|||||||||1
1732134210000|2024-11-20 20:23:30|||||||||8
1732134230000|2024-11-20 20:23:50|||||||||1
1732134260000|2024-11-20 20:24:20|||||||||8
1732134270000|2024-11-20 20:24:30|||||||||6
1732134280000|2024-11-20 20:24:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1732134290000|2024-11-20 20:24:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|52
1732134300000|2024-11-20 20:25:00|||||||||1
1732134310000|2024-11-20 20:25:10|||||||||58
1732134350000|2024-11-20 20:25:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|96
1732134360000|2024-11-20 20:26:00|||||||||1
1732134370000|2024-11-20 20:26:10|||||||||3
1732134420000|2024-11-20 20:27:00|||||||||2
1732134450000|2024-11-20 20:27:30|||||||||1
1732134490000|2024-11-20 20:28:10|||||||||6
1732134520000|2024-11-20 20:28:40|||||||||22
1732134530000|2024-11-20 20:28:50|||||||||1
1732134540000|2024-11-20 20:29:00|||||||||6
1732134550000|2024-11-20 20:29:10|||||||||2
1732134560000|2024-11-20 20:29:20|||||||||1
1732134580000|2024-11-20 20:29:40|||||||||2
1732134590000|2024-11-20 20:29:50|||||||||8
1732134600000|2024-11-20 20:30:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|26
1732134610000|2024-11-20 20:30:10|||||||||47
1732134620000|2024-11-20 20:30:20|||||||||32
1732134630000|2024-11-20 20:30:30|||||||||13
1732134640000|2024-11-20 20:30:40|||||||||2
1732134650000|2024-11-20 20:30:50|||||||||16
1732134660000|2024-11-20 20:31:00|||||||||40
1732134670000|2024-11-20 20:31:10|||||||||9
1732134680000|2024-11-20 20:31:20|||||||||7
1732134690000|2024-11-20 20:31:30|||||||||9
1732134700000|2024-11-20 20:31:40|||||||||5
1732134710000|2024-11-20 20:31:50|||||||||8
1732134720000|2024-11-20 20:32:00|||||||||19
1732134730000|2024-11-20 20:32:10|||||||||6
1732134740000|2024-11-20 20:32:20|||||||||12
1732134750000|2024-11-20 20:32:30|||||||||4
1732134760000|2024-11-20 20:32:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|26
1732134770000|2024-11-20 20:32:50|||||||||7
1732134780000|2024-11-20 20:33:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|25
1732134790000|2024-11-20 20:33:10|||||||||2
1732134800000|2024-11-20 20:33:20|16.98|16.82|16.94|16.78|16.99|16.83|16.94|16.78|11
1732134810000|2024-11-20 20:33:30|||||||||17
1732134820000|2024-11-20 20:33:40|||||||||8
1732134830000|2024-11-20 20:33:50|||||||||7
1732134840000|2024-11-20 20:34:00|||||||||1
1732134850000|2024-11-20 20:34:10|||||||||68
1732134860000|2024-11-20 20:34:20|||||||||8
1732134870000|2024-11-20 20:34:30|||||||||8
1732134880000|2024-11-20 20:34:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|29
1732134890000|2024-11-20 20:34:50|||||||||15
1732134900000|2024-11-20 20:35:00|||||||||14
1732134910000|2024-11-20 20:35:10|||||||||10
1732134920000|2024-11-20 20:35:20|||||||||11
1732134930000|2024-11-20 20:35:30|||||||||9
1732134940000|2024-11-20 20:35:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|115
1732134950000|2024-11-20 20:35:50|||||||||1
1732134960000|2024-11-20 20:36:00|||||||||5
1732134970000|2024-11-20 20:36:10|16.89|16.73|16.94|16.78|16.94|16.78|16.89|16.73|34
1732134980000|2024-11-20 20:36:20|||||||||10
1732134990000|2024-11-20 20:36:30|||||||||3
1732135000000|2024-11-20 20:36:40|||||||||7
1732135010000|2024-11-20 20:36:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|23
1732135020000|2024-11-20 20:37:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|40
1732135030000|2024-11-20 20:37:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|19
1732135040000|2024-11-20 20:37:20|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|3
1732135050000|2024-11-20 20:37:30|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|10
1732135060000|2024-11-20 20:37:40|||||||||11
1732135070000|2024-11-20 20:37:50|||||||||8
1732135080000|2024-11-20 20:38:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|12
1732135090000|2024-11-20 20:38:10|||||||||9
1732135100000|2024-11-20 20:38:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|18
1732135120000|2024-11-20 20:38:40|||||||||12
1732135130000|2024-11-20 20:38:50|||||||||11
1732135140000|2024-11-20 20:39:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|6
1732135150000|2024-11-20 20:39:10|||||||||11
1732135160000|2024-11-20 20:39:20|||||||||3
1732135170000|2024-11-20 20:39:30|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|3
1732135180000|2024-11-20 20:39:40|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|22
1732135190000|2024-11-20 20:39:50|||||||||10
1732135200000|2024-11-20 20:40:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|45
1732135210000|2024-11-20 20:40:10|||||||||8
1732135220000|2024-11-20 20:40:20|||||||||7
1732135240000|2024-11-20 20:40:40|||||||||8
1732135250000|2024-11-20 20:40:50|||||||||14
1732135260000|2024-11-20 20:41:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|235
1732135270000|2024-11-20 20:41:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|4
1732135280000|2024-11-20 20:41:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|5
1732135300000|2024-11-20 20:41:40|||||||||10
1732135310000|2024-11-20 20:41:50|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|15
1732135320000|2024-11-20 20:42:00|17.04|16.88|17.04|16.88|17.08|16.92|17.04|16.88|133
1732135330000|2024-11-20 20:42:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|10
1732135340000|2024-11-20 20:42:20|17.04|16.88|17.04|16.88|17.08|16.92|17.04|16.88|58
1732135350000|2024-11-20 20:42:30|||||||||4
1732135360000|2024-11-20 20:42:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|7
1732135370000|2024-11-20 20:42:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|9
1732135380000|2024-11-20 20:43:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|2
1732135390000|2024-11-20 20:43:10|||||||||4
1732135400000|2024-11-20 20:43:20|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|12
1732135420000|2024-11-20 20:43:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1732135430000|2024-11-20 20:43:50|17.03|16.87|16.99|16.83|17.03|16.87|16.99|16.83|11
1732135440000|2024-11-20 20:44:00|||||||||18
1732135450000|2024-11-20 20:44:10|||||||||13
1732135460000|2024-11-20 20:44:20|||||||||12
1732135470000|2024-11-20 20:44:30|||||||||162
1732135480000|2024-11-20 20:44:40|||||||||17
1732135490000|2024-11-20 20:44:50|||||||||9
1732135500000|2024-11-20 20:45:00|||||||||142
1732135510000|2024-11-20 20:45:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|54
1732135520000|2024-11-20 20:45:20|||||||||8
1732135530000|2024-11-20 20:45:30|||||||||62
1732135540000|2024-11-20 20:45:40|||||||||42
1732135550000|2024-11-20 20:45:50|||||||||8
1732135560000|2024-11-20 20:46:00|16.99|16.83|17.03|16.87|17.03|16.87|16.99|16.83|155
1732135570000|2024-11-20 20:46:10|||||||||3
1732135580000|2024-11-20 20:46:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|12
1732135590000|2024-11-20 20:46:30|||||||||13
1732135600000|2024-11-20 20:46:40|||||||||26
1732135610000|2024-11-20 20:46:50|17.03|16.87|16.99|16.83|17.03|16.87|16.99|16.83|77
1732135620000|2024-11-20 20:47:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|49
1732135630000|2024-11-20 20:47:10|||||||||12
1732135640000|2024-11-20 20:47:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|9
1732135650000|2024-11-20 20:47:30|||||||||15
1732135660000|2024-11-20 20:47:40|||||||||7
1732135670000|2024-11-20 20:47:50|||||||||10
1732135680000|2024-11-20 20:48:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|202
1732135690000|2024-11-20 20:48:10|17.04|16.88|16.99|16.83|17.04|16.88|16.99|16.83|26
1732135700000|2024-11-20 20:48:20|||||||||7
1732135710000|2024-11-20 20:48:30|||||||||6
1732135720000|2024-11-20 20:48:40|||||||||3
1732135730000|2024-11-20 20:48:50|||||||||13
1732135740000|2024-11-20 20:49:00|||||||||53
1732135750000|2024-11-20 20:49:10|||||||||38
1732135760000|2024-11-20 20:49:20|17.03|16.87|17.04|16.88|17.04|16.88|17.03|16.87|43
1732135770000|2024-11-20 20:49:30|||||||||7
1732135780000|2024-11-20 20:49:40|||||||||21
1732135790000|2024-11-20 20:49:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|17
1732135800000|2024-11-20 20:50:00|17.04|16.88|16.99|16.83|17.04|16.88|16.99|16.83|221
1732135810000|2024-11-20 20:50:10|||||||||30
1732135820000|2024-11-20 20:50:20|||||||||23
1732135830000|2024-11-20 20:50:30|||||||||22
1732135840000|2024-11-20 20:50:40|||||||||28
1732135850000|2024-11-20 20:50:50|||||||||19
1732135860000|2024-11-20 20:51:00|||||||||15
1732135870000|2024-11-20 20:51:10|||||||||10
1732135880000|2024-11-20 20:51:20|||||||||9
1732135890000|2024-11-20 20:51:30|||||||||39
1732135900000|2024-11-20 20:51:40|||||||||16
1732135910000|2024-11-20 20:51:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|86
1732135920000|2024-11-20 20:52:00|||||||||18
1732135930000|2024-11-20 20:52:10|||||||||21
1732135940000|2024-11-20 20:52:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|50
1732135950000|2024-11-20 20:52:30|||||||||11
1732135960000|2024-11-20 20:52:40|17.08|16.92|17.04|16.88|17.08|16.92|17.04|16.88|74
1732135970000|2024-11-20 20:52:50|||||||||8
1732135980000|2024-11-20 20:53:00|||||||||26
1732135990000|2024-11-20 20:53:10|||||||||31
1732136000000|2024-11-20 20:53:20|||||||||22
1732136010000|2024-11-20 20:53:30|||||||||22
1732136020000|2024-11-20 20:53:40|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|188
1732136030000|2024-11-20 20:53:50|||||||||15
1732136040000|2024-11-20 20:54:00|||||||||32
1732136050000|2024-11-20 20:54:10|||||||||15
1732136060000|2024-11-20 20:54:20|||||||||6
1732136070000|2024-11-20 20:54:30|||||||||86
1732136080000|2024-11-20 20:54:40|||||||||31
1732136090000|2024-11-20 20:54:50|||||||||116
1732136100000|2024-11-20 20:55:00|||||||||34
1732136110000|2024-11-20 20:55:10|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|36
1732136120000|2024-11-20 20:55:20|||||||||43
1732136130000|2024-11-20 20:55:30|||||||||23
1732136140000|2024-11-20 20:55:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|47
1732136150000|2024-11-20 20:55:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|35
1732136160000|2024-11-20 20:56:00|||||||||28
1732136170000|2024-11-20 20:56:10|||||||||5
1732136180000|2024-11-20 20:56:20|||||||||19
1732136190000|2024-11-20 20:56:30|||||||||75
1732136200000|2024-11-20 20:56:40|||||||||39
1732136210000|2024-11-20 20:56:50|||||||||21
1732136220000|2024-11-20 20:57:00|||||||||31
1732136230000|2024-11-20 20:57:10|||||||||40
1732136240000|2024-11-20 20:57:20|||||||||25
1732136250000|2024-11-20 20:57:30|||||||||45
1732136260000|2024-11-20 20:57:40|||||||||33
1732136270000|2024-11-20 20:57:50|||||||||89
1732136280000|2024-11-20 20:58:00|||||||||66
1732136290000|2024-11-20 20:58:10|||||||||62
1732136300000|2024-11-20 20:58:20|||||||||93
1732136310000|2024-11-20 20:58:30|||||||||94
1732136320000|2024-11-20 20:58:40|||||||||69
1732136330000|2024-11-20 20:58:50|||||||||49
1732136340000|2024-11-20 20:59:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|384
1732136350000|2024-11-20 20:59:10|||||||||130
1732136360000|2024-11-20 20:59:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|190
1732136370000|2024-11-20 20:59:30|||||||||481
1732136380000|2024-11-20 20:59:40|17.09|16.93|17.04|16.88|17.09|16.93|17.04|16.88|519
1732136390000|2024-11-20 20:59:50|||||||||166
1732136400000|2024-11-20 21:00:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|155
1732136410000|2024-11-20 21:00:10|||||||||14
1732136420000|2024-11-20 21:00:20|||||||||34
1732136440000|2024-11-20 21:00:40|||||||||3
1732136450000|2024-11-20 21:00:50|||||||||15
1732136470000|2024-11-20 21:01:10|||||||||222
1732136480000|2024-11-20 21:01:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|128
1732136490000|2024-11-20 21:01:30|||||||||1
1732136500000|2024-11-20 21:01:40|||||||||4
1732136510000|2024-11-20 21:01:50|||||||||2
1732136530000|2024-11-20 21:02:10|||||||||1
1732136540000|2024-11-20 21:02:20|||||||||25
1732136550000|2024-11-20 21:02:30|||||||||5
1732136560000|2024-11-20 21:02:40|||||||||22
1732136570000|2024-11-20 21:02:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|195
1732136580000|2024-11-20 21:03:00|||||||||38
1732136590000|2024-11-20 21:03:10|||||||||26
1732136600000|2024-11-20 21:03:20|||||||||15
1732136610000|2024-11-20 21:03:30|||||||||10
1732136620000|2024-11-20 21:03:40|||||||||26
1732136630000|2024-11-20 21:03:50|||||||||2
1732136650000|2024-11-20 21:04:10|||||||||17
1732136670000|2024-11-20 21:04:30|||||||||9
1732136680000|2024-11-20 21:04:40|||||||||37
1732136690000|2024-11-20 21:04:50|||||||||42
1732136700000|2024-11-20 21:05:00|||||||||13
1732136710000|2024-11-20 21:05:10|||||||||16
1732136720000|2024-11-20 21:05:20|||||||||4
1732136730000|2024-11-20 21:05:30|||||||||13
1732136740000|2024-11-20 21:05:40|||||||||6
1732136750000|2024-11-20 21:05:50|||||||||14
1732136760000|2024-11-20 21:06:00|||||||||6
1732136770000|2024-11-20 21:06:10|||||||||10
1732136780000|2024-11-20 21:06:20|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|285
1732136790000|2024-11-20 21:06:30|16.96|16.8|16.99|16.83|16.99|16.83|16.94|16.78|10
1732136800000|2024-11-20 21:06:40|||||||||5
1732136810000|2024-11-20 21:06:50|||||||||22
1732136820000|2024-11-20 21:07:00|||||||||16
1732136830000|2024-11-20 21:07:10|||||||||6
1732136840000|2024-11-20 21:07:20|||||||||6
1732136850000|2024-11-20 21:07:30|||||||||23
1732136860000|2024-11-20 21:07:40|||||||||6
1732136870000|2024-11-20 21:07:50|||||||||9
1732136880000|2024-11-20 21:08:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|49
1732136890000|2024-11-20 21:08:10|||||||||4
1732136900000|2024-11-20 21:08:20|16.96|16.8|16.94|16.78|16.99|16.83|16.94|16.78|316
1732136910000|2024-11-20 21:08:30|||||||||2
1732136920000|2024-11-20 21:08:40|||||||||1
1732136930000|2024-11-20 21:08:50|||||||||6
1732136940000|2024-11-20 21:09:00|||||||||135
1732136950000|2024-11-20 21:09:10|||||||||6
1732136960000|2024-11-20 21:09:20|||||||||7
1732136970000|2024-11-20 21:09:30|||||||||9
1732136980000|2024-11-20 21:09:40|||||||||5
1732136990000|2024-11-20 21:09:50|||||||||7
1732137000000|2024-11-20 21:10:00|||||||||8
1732137010000|2024-11-20 21:10:10|||||||||25
1732137020000|2024-11-20 21:10:20|||||||||145
1732137040000|2024-11-20 21:10:40|||||||||5
1732137050000|2024-11-20 21:10:50|||||||||7
1732137060000|2024-11-20 21:11:00|||||||||7
1732137070000|2024-11-20 21:11:10|||||||||10
1732137080000|2024-11-20 21:11:20|||||||||5
1732137090000|2024-11-20 21:11:30|||||||||8
1732137100000|2024-11-20 21:11:40|||||||||6
1732137110000|2024-11-20 21:11:50|||||||||18
1732137170000|2024-11-20 21:12:50|||||||||23
1732137180000|2024-11-20 21:13:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|427
1732137200000|2024-11-20 21:13:20|||||||||4
1732137220000|2024-11-20 21:13:40|||||||||5
1732137230000|2024-11-20 21:13:50|||||||||39
1732137240000|2024-11-20 21:14:00|||||||||32
1732137250000|2024-11-20 21:14:10|||||||||2
1732137260000|2024-11-20 21:14:20|||||||||2
1732137270000|2024-11-20 21:14:30|||||||||25
1732137280000|2024-11-20 21:14:40|||||||||30
1732137290000|2024-11-20 21:14:50|||||||||18
1732138200000|2024-11-20 21:30:00|||||||||1
1732138210000|2024-11-20 21:30:10|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|25
1732138220000|2024-11-20 21:30:20|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|2
1732138230000|2024-11-20 21:30:30|17.11|16.95|17.13|16.97|17.13|16.97|17.09|16.93|22
1732138240000|2024-11-20 21:30:40|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|8
1732138250000|2024-11-20 21:30:50|||||||||5
1732138260000|2024-11-20 21:31:00|||||||||1
1732138270000|2024-11-20 21:31:10|17.14|16.98|17.18|17.02|17.18|17.02|17.14|16.98|80
1732138300000|2024-11-20 21:31:40|||||||||3
1732138310000|2024-11-20 21:31:50|||||||||1
1732138320000|2024-11-20 21:32:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|5
1732138330000|2024-11-20 21:32:10|17.18|17.02|17.13|16.97|17.18|17.02|17.13|16.97|13
1732138340000|2024-11-20 21:32:20|||||||||21
1732138350000|2024-11-20 21:32:30|||||||||1
1732138380000|2024-11-20 21:33:00|||||||||53
1732138390000|2024-11-20 21:33:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|38
1732138400000|2024-11-20 21:33:20|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|46
1732138410000|2024-11-20 21:33:30|||||||||2
1732138450000|2024-11-20 21:34:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|64
1732138460000|2024-11-20 21:34:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|6
1732138470000|2024-11-20 21:34:30|||||||||3
1732138490000|2024-11-20 21:34:50|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|9
1732138500000|2024-11-20 21:35:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|20
1732138510000|2024-11-20 21:35:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|221
1732138520000|2024-11-20 21:35:20|||||||||3
1732138530000|2024-11-20 21:35:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|22
1732138570000|2024-11-20 21:36:10|17.14|16.98|17.13|16.97|17.18|17.02|17.13|16.97|44
1732138630000|2024-11-20 21:37:10|||||||||6
1732138660000|2024-11-20 21:37:40|||||||||40
1732138700000|2024-11-20 21:38:20|||||||||1
1732138730000|2024-11-20 21:38:50|||||||||1
1732138740000|2024-11-20 21:39:00|||||||||1
1732138750000|2024-11-20 21:39:10|||||||||6
1732138780000|2024-11-20 21:39:40|17.18|17.02|17.18|17.02|17.18|17.02|17.13|16.97|53
1732138790000|2024-11-20 21:39:50|||||||||5
1732138800000|2024-11-20 21:40:00|||||||||1
1732138810000|2024-11-20 21:40:10|||||||||6
1732138820000|2024-11-20 21:40:20|||||||||1
1732138830000|2024-11-20 21:40:30|17.16|17|17.18|17.02|17.18|17.02|17.16|17|2
1732138840000|2024-11-20 21:40:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1732138850000|2024-11-20 21:40:50|17.16|17|17.18|17.02|17.18|17.02|17.16|17|34
1732138880000|2024-11-20 21:41:20|17.13|16.97|17.13|16.97|17.16|17|17.13|16.97|3
1732138890000|2024-11-20 21:41:30|||||||||1
1732138960000|2024-11-20 21:42:40|||||||||3
1732138970000|2024-11-20 21:42:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|34
1732138990000|2024-11-20 21:43:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|5
1732139000000|2024-11-20 21:43:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|19
1732139040000|2024-11-20 21:44:00|||||||||2
1732139050000|2024-11-20 21:44:10|||||||||27
1732139140000|2024-11-20 21:45:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|2
1732139160000|2024-11-20 21:46:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1732139170000|2024-11-20 21:46:10|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|0
1732139180000|2024-11-20 21:46:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1732139190000|2024-11-20 21:46:30|||||||||6
1732139200000|2024-11-20 21:46:40|||||||||4
1732139210000|2024-11-20 21:46:50|||||||||10
1732139260000|2024-11-20 21:47:40|||||||||5
1732139280000|2024-11-20 21:48:00|||||||||1
1732139300000|2024-11-20 21:48:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|5
1732139340000|2024-11-20 21:49:00|||||||||2
1732139440000|2024-11-20 21:50:40|17.06|16.9|17.06|16.9|17.06|16.9|17.04|16.88|86
1732139450000|2024-11-20 21:50:50|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1732139460000|2024-11-20 21:51:00|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1732139470000|2024-11-20 21:51:10|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|0
1732139500000|2024-11-20 21:51:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1732139510000|2024-11-20 21:51:50|17.04|16.88|17.06|16.9|17.08|16.92|17.04|16.88|1
1732139550000|2024-11-20 21:52:30|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|2
1732139570000|2024-11-20 21:52:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732139580000|2024-11-20 21:53:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732139600000|2024-11-20 21:53:20|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732139610000|2024-11-20 21:53:30|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|33
1732139630000|2024-11-20 21:53:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1732139650000|2024-11-20 21:54:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732139660000|2024-11-20 21:54:20|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|0
1732139670000|2024-11-20 21:54:30|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|18
1732139700000|2024-11-20 21:55:00|||||||||1
1732139790000|2024-11-20 21:56:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|23
1732139840000|2024-11-20 21:57:20|||||||||1
1732139860000|2024-11-20 21:57:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|28
1732139870000|2024-11-20 21:57:50|||||||||9
1732139880000|2024-11-20 21:58:00|||||||||2
1732139900000|2024-11-20 21:58:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1732139920000|2024-11-20 21:58:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1732139940000|2024-11-20 21:59:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|13
1732139950000|2024-11-20 21:59:10|||||||||3
1732139970000|2024-11-20 21:59:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|3
1732139980000|2024-11-20 21:59:40|||||||||3
1732139990000|2024-11-20 21:59:50|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|6
1732143600000|2024-11-20 23:00:00|16.95|16.79|17.04|16.88|17.04|16.88|16.95|16.79|17
1732143610000|2024-11-20 23:00:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|20
1732143620000|2024-11-20 23:00:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|5
1732143640000|2024-11-20 23:00:40|||||||||1
1732143660000|2024-11-20 23:01:00|||||||||5
1732143670000|2024-11-20 23:01:10|||||||||20
1732143680000|2024-11-20 23:01:20|17.09|16.93|17.09|16.93|17.09|16.93|17.07|16.91|11
1732143690000|2024-11-20 23:01:30|||||||||18
1732143710000|2024-11-20 23:01:50|||||||||3
1732143720000|2024-11-20 23:02:00|||||||||6
1732143730000|2024-11-20 23:02:10|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|70
1732143740000|2024-11-20 23:02:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|7
1732143760000|2024-11-20 23:02:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732143780000|2024-11-20 23:03:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1732143810000|2024-11-20 23:03:30|17.06|16.9|17.06|16.9|17.08|16.92|17.06|16.9|0
1732143820000|2024-11-20 23:03:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732143830000|2024-11-20 23:03:50|17.06|16.9|17.06|16.9|17.08|16.92|17.06|16.9|0
1732143850000|2024-11-20 23:04:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1732143930000|2024-11-20 23:05:30|||||||||1
1732143980000|2024-11-20 23:06:20|||||||||1
1732144300000|2024-11-20 23:11:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|7
1732144410000|2024-11-20 23:13:30|||||||||1
1732144460000|2024-11-20 23:14:20|||||||||1
1732144510000|2024-11-20 23:15:10|||||||||2
1732144530000|2024-11-20 23:15:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|77
1732144540000|2024-11-20 23:15:40|17.11|16.95|17.08|16.92|17.11|16.95|17.08|16.92|5
1732144580000|2024-11-20 23:16:20|||||||||1
1732144820000|2024-11-20 23:20:20|||||||||1
1732145140000|2024-11-20 23:25:40|||||||||6
1732145150000|2024-11-20 23:25:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|86
1732145170000|2024-11-20 23:26:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1732145220000|2024-11-20 23:27:00|||||||||2
1732145300000|2024-11-20 23:28:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|23
1732145360000|2024-11-20 23:29:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|22
1732145410000|2024-11-20 23:30:10|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|5
1732145420000|2024-11-20 23:30:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1732145430000|2024-11-20 23:30:30|||||||||1
1732145520000|2024-11-20 23:32:00|||||||||2
1732145530000|2024-11-20 23:32:10|||||||||1
1732145540000|2024-11-20 23:32:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|6
1732145560000|2024-11-20 23:32:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1732145570000|2024-11-20 23:32:50|||||||||1
1732146070000|2024-11-20 23:41:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1732146090000|2024-11-20 23:41:30|||||||||1
1732146120000|2024-11-20 23:42:00|||||||||3
1732146170000|2024-11-20 23:42:50|16.98|16.82|16.98|16.82|16.98|16.82|16.96|16.8|6
1732146260000|2024-11-20 23:44:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|6
1732146280000|2024-11-20 23:44:40|||||||||2
1732146290000|2024-11-20 23:44:50|||||||||1
1732146310000|2024-11-20 23:45:10|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|1
1732146450000|2024-11-20 23:47:30|||||||||2
1732146650000|2024-11-20 23:50:50|||||||||3
1732146820000|2024-11-20 23:53:40|||||||||5
1732146840000|2024-11-20 23:54:00|||||||||16
1732146890000|2024-11-20 23:54:50|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|4
1732146900000|2024-11-20 23:55:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|4
1732146910000|2024-11-20 23:55:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1732147210000|2024-11-21 00:00:10|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|16
1732147220000|2024-11-21 00:00:20|||||||||2
1732147230000|2024-11-21 00:00:30|16.89|16.73|16.88|16.72|16.89|16.73|16.88|16.72|17
1732147240000|2024-11-21 00:00:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|4
1732147250000|2024-11-21 00:00:50|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|4
1732147260000|2024-11-21 00:01:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|3
1732147270000|2024-11-21 00:01:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|2
1732147340000|2024-11-21 00:02:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|6
1732147350000|2024-11-21 00:02:30|||||||||1
1732147360000|2024-11-21 00:02:40|||||||||1
1732147370000|2024-11-21 00:02:50|16.94|16.78|16.93|16.77|16.94|16.78|16.93|16.77|0
1732147380000|2024-11-21 00:03:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732147390000|2024-11-21 00:03:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1732147420000|2024-11-21 00:03:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|9
1732147450000|2024-11-21 00:04:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|47
1732147480000|2024-11-21 00:04:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1732147500000|2024-11-21 00:05:00|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|2
1732147730000|2024-11-21 00:08:50|||||||||1
1732147880000|2024-11-21 00:11:20|||||||||10
1732147890000|2024-11-21 00:11:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|1
1732147920000|2024-11-21 00:12:00|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|0
1732148000000|2024-11-21 00:13:20|||||||||1
1732148150000|2024-11-21 00:15:50|||||||||1
1732148240000|2024-11-21 00:17:20|||||||||1
1732148560000|2024-11-21 00:22:40|||||||||4
1732148640000|2024-11-21 00:24:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|13
1732148650000|2024-11-21 00:24:10|||||||||1
1732148710000|2024-11-21 00:25:10|||||||||1
1732148740000|2024-11-21 00:25:40|||||||||3
1732148880000|2024-11-21 00:28:00|||||||||1
1732149270000|2024-11-21 00:34:30|||||||||1
1732149350000|2024-11-21 00:35:50|||||||||3
1732149360000|2024-11-21 00:36:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|5
1732149430000|2024-11-21 00:37:10|||||||||1
1732149480000|2024-11-21 00:38:00|||||||||1
1732149690000|2024-11-21 00:41:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|15
1732149730000|2024-11-21 00:42:10|17.03|16.87|17.08|16.92|17.08|16.92|17.03|16.87|11
1732149750000|2024-11-21 00:42:30|||||||||1
1732149800000|2024-11-21 00:43:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|1
1732149810000|2024-11-21 00:43:30|17.06|16.9|17.03|16.87|17.06|16.9|17.03|16.87|0
1732149860000|2024-11-21 00:44:20|||||||||2
1732149880000|2024-11-21 00:44:40|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|0
1732149930000|2024-11-21 00:45:30|17.06|16.9|17.03|16.87|17.06|16.9|17.03|16.87|1
1732149970000|2024-11-21 00:46:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732149990000|2024-11-21 00:46:30|||||||||3
1732150040000|2024-11-21 00:47:20|||||||||4
1732150050000|2024-11-21 00:47:30|||||||||5
1732150060000|2024-11-21 00:47:40|||||||||1
1732150080000|2024-11-21 00:48:00|||||||||1
1732150140000|2024-11-21 00:49:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1732150190000|2024-11-21 00:49:50|||||||||3
1732150210000|2024-11-21 00:50:10|||||||||3
1732150220000|2024-11-21 00:50:20|||||||||1
1732150230000|2024-11-21 00:50:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|15
1732150320000|2024-11-21 00:52:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|32
1732150340000|2024-11-21 00:52:20|||||||||1
1732150390000|2024-11-21 00:53:10|||||||||1
1732150470000|2024-11-21 00:54:30|||||||||2
1732150660000|2024-11-21 00:57:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732150680000|2024-11-21 00:58:00|||||||||1
1732150810000|2024-11-21 01:00:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1732150860000|2024-11-21 01:01:00|||||||||1
1732150900000|2024-11-21 01:01:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1732150910000|2024-11-21 01:01:50|||||||||1
1732150940000|2024-11-21 01:02:20|||||||||1
1732150970000|2024-11-21 01:02:50|||||||||1
1732151290000|2024-11-21 01:08:10|||||||||1
1732151310000|2024-11-21 01:08:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|52
1732151320000|2024-11-21 01:08:40|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|2
1732151330000|2024-11-21 01:08:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1732151340000|2024-11-21 01:09:00|||||||||3
1732151380000|2024-11-21 01:09:40|||||||||2
1732151400000|2024-11-21 01:10:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1732151410000|2024-11-21 01:10:10|||||||||5
1732151430000|2024-11-21 01:10:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1732151660000|2024-11-21 01:14:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1732151690000|2024-11-21 01:14:50|||||||||4
1732151700000|2024-11-21 01:15:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1732151710000|2024-11-21 01:15:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|5
1732151730000|2024-11-21 01:15:30|||||||||1
1732151740000|2024-11-21 01:15:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|3
1732151770000|2024-11-21 01:16:10|||||||||1
1732151900000|2024-11-21 01:18:20|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|1
1732151920000|2024-11-21 01:18:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1732151930000|2024-11-21 01:18:50|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|0
1732152070000|2024-11-21 01:21:10|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|0
1732152090000|2024-11-21 01:21:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|3
1732152100000|2024-11-21 01:21:40|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|0
1732152110000|2024-11-21 01:21:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1732152120000|2024-11-21 01:22:00|||||||||2
1732152150000|2024-11-21 01:22:30|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|0
1732152160000|2024-11-21 01:22:40|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|3
1732152170000|2024-11-21 01:22:50|||||||||4
1732152240000|2024-11-21 01:24:00|||||||||1
1732152430000|2024-11-21 01:27:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|26
1732152470000|2024-11-21 01:27:50|||||||||2
1732152480000|2024-11-21 01:28:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732152490000|2024-11-21 01:28:10|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|0
1732152520000|2024-11-21 01:28:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1732152600000|2024-11-21 01:30:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1732152610000|2024-11-21 01:30:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732152640000|2024-11-21 01:30:40|||||||||1
1732152660000|2024-11-21 01:31:00|||||||||1
1732152910000|2024-11-21 01:35:10|||||||||4
1732153020000|2024-11-21 01:37:00|||||||||1
1732153050000|2024-11-21 01:37:30|||||||||1
1732153060000|2024-11-21 01:37:40|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|2
1732153160000|2024-11-21 01:39:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1732153170000|2024-11-21 01:39:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1732153180000|2024-11-21 01:39:40|||||||||3
1732153410000|2024-11-21 01:43:30|||||||||2
1732153460000|2024-11-21 01:44:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1732153470000|2024-11-21 01:44:30|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|0
1732153500000|2024-11-21 01:45:00|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|6
1732153580000|2024-11-21 01:46:20|17.22|17.06|17.18|17.02|17.22|17.06|17.18|17.02|1
1732153610000|2024-11-21 01:46:50|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|9
1732153620000|2024-11-21 01:47:00|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|0
1732153690000|2024-11-21 01:48:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|3
1732153700000|2024-11-21 01:48:20|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|0
1732153710000|2024-11-21 01:48:30|17.15|16.99|17.18|17.02|17.18|17.02|17.13|16.97|2
1732153780000|2024-11-21 01:49:40|||||||||1
1732153800000|2024-11-21 01:50:00|||||||||4
1732153810000|2024-11-21 01:50:10|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|6
1732153830000|2024-11-21 01:50:30|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|0
1732153840000|2024-11-21 01:50:40|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|1
1732153860000|2024-11-21 01:51:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732153940000|2024-11-21 01:52:20|||||||||1
1732153980000|2024-11-21 01:53:00|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|6
1732153990000|2024-11-21 01:53:10|||||||||1
1732154050000|2024-11-21 01:54:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1732154060000|2024-11-21 01:54:20|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|17
1732154210000|2024-11-21 01:56:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|3
1732154250000|2024-11-21 01:57:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|3
1732154290000|2024-11-21 01:58:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732154540000|2024-11-21 02:02:20|||||||||1
1732154590000|2024-11-21 02:03:10|||||||||1
1732154670000|2024-11-21 02:04:30|||||||||1
1732154780000|2024-11-21 02:06:20|||||||||3
1732154860000|2024-11-21 02:07:40|||||||||1
1732155220000|2024-11-21 02:13:40|||||||||1
1732155480000|2024-11-21 02:18:00|||||||||1
1732155940000|2024-11-21 02:25:40|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|3
1732155980000|2024-11-21 02:26:20|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|0
1732156250000|2024-11-21 02:30:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732156260000|2024-11-21 02:31:00|||||||||3
1732156310000|2024-11-21 02:31:50|17.22|17.06|17.22|17.06|17.22|17.06|17.2|17.04|2
1732156320000|2024-11-21 02:32:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732156490000|2024-11-21 02:34:50|||||||||2
1732156530000|2024-11-21 02:35:30|||||||||1
1732156810000|2024-11-21 02:40:10|||||||||1
1732156980000|2024-11-21 02:43:00|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|0
1732157040000|2024-11-21 02:44:00|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|3
1732157110000|2024-11-21 02:45:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1732157610000|2024-11-21 02:53:30|||||||||2
1732158010000|2024-11-21 03:00:10|||||||||2
1732158120000|2024-11-21 03:02:00|||||||||1
1732158130000|2024-11-21 03:02:10|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|16
1732158580000|2024-11-21 03:09:40|||||||||1
1732158600000|2024-11-21 03:10:00|||||||||1
1732158930000|2024-11-21 03:15:30|||||||||4
1732158960000|2024-11-21 03:16:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|3
1732159230000|2024-11-21 03:20:30|||||||||1
1732159430000|2024-11-21 03:23:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|6
1732159690000|2024-11-21 03:28:10|||||||||7
1732159700000|2024-11-21 03:28:20|||||||||1
1732159720000|2024-11-21 03:28:40|||||||||5
1732159780000|2024-11-21 03:29:40|||||||||1
1732159810000|2024-11-21 03:30:10|||||||||3
1732160220000|2024-11-21 03:37:00|||||||||1
1732160680000|2024-11-21 03:44:40|||||||||2
1732160710000|2024-11-21 03:45:10|||||||||2
1732161060000|2024-11-21 03:51:00|||||||||3
1732161170000|2024-11-21 03:52:50|||||||||1
1732161180000|2024-11-21 03:53:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|7
1732161200000|2024-11-21 03:53:20|||||||||1
1732161290000|2024-11-21 03:54:50|||||||||1
1732161490000|2024-11-21 03:58:10|||||||||1
1732161520000|2024-11-21 03:58:40|||||||||1
1732161580000|2024-11-21 03:59:40|||||||||10
1732161600000|2024-11-21 04:00:00|||||||||9
1732161810000|2024-11-21 04:03:30|||||||||5
1732161900000|2024-11-21 04:05:00|||||||||1
1732161970000|2024-11-21 04:06:10|17.16|17|17.13|16.97|17.16|17|17.13|16.97|1
1732162150000|2024-11-21 04:09:10|||||||||31
1732162180000|2024-11-21 04:09:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|3
1732162260000|2024-11-21 04:11:00|||||||||34
1732163360000|2024-11-21 04:29:20|||||||||1
1732166180000|2024-11-21 05:16:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|11
1732166480000|2024-11-21 05:21:20|||||||||1
1732166970000|2024-11-21 05:29:30|||||||||3
1732167400000|2024-11-21 05:36:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|2
1732167460000|2024-11-21 05:37:40|||||||||8
1732167540000|2024-11-21 05:39:00|||||||||5
1732167700000|2024-11-21 05:41:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|6
1732167770000|2024-11-21 05:42:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|3
1732167800000|2024-11-21 05:43:20|||||||||3
1732168230000|2024-11-21 05:50:30|||||||||1
1732168700000|2024-11-21 05:58:20|||||||||2
1732168820000|2024-11-21 06:00:20|||||||||3
1732169310000|2024-11-21 06:08:30|||||||||2
1732169460000|2024-11-21 06:11:00|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|34
1732169500000|2024-11-21 06:11:40|||||||||13
1732169750000|2024-11-21 06:15:50|||||||||1
1732169840000|2024-11-21 06:17:20|||||||||5
1732169940000|2024-11-21 06:19:00|||||||||1
1732170510000|2024-11-21 06:28:30|||||||||1
1732170540000|2024-11-21 06:29:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|31
1732170550000|2024-11-21 06:29:10|||||||||3
1732170640000|2024-11-21 06:30:40|||||||||2
1732170740000|2024-11-21 06:32:20|||||||||1
1732170770000|2024-11-21 06:32:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|8
1732170780000|2024-11-21 06:33:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|3
1732170960000|2024-11-21 06:36:00|||||||||4
1732171000000|2024-11-21 06:36:40|||||||||22
1732171180000|2024-11-21 06:39:40|||||||||1
1732171320000|2024-11-21 06:42:00|||||||||3
1732171440000|2024-11-21 06:44:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|2
1732171670000|2024-11-21 06:47:50|||||||||1
1732172020000|2024-11-21 06:53:40|16.99|16.83|17.03|16.87|17.03|16.87|16.99|16.83|3
1732172040000|2024-11-21 06:54:00|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|9
1732172170000|2024-11-21 06:56:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|13
1732172380000|2024-11-21 06:59:40|||||||||4
1732172480000|2024-11-21 07:01:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|57
1732172510000|2024-11-21 07:01:50|||||||||9
1732172520000|2024-11-21 07:02:00|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|0
1732172710000|2024-11-21 07:05:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1732172720000|2024-11-21 07:05:20|||||||||1
1732172770000|2024-11-21 07:06:10|||||||||8
1732172820000|2024-11-21 07:07:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|8
1732172830000|2024-11-21 07:07:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|12
1732172840000|2024-11-21 07:07:20|||||||||4
1732172890000|2024-11-21 07:08:10|||||||||5
1732172930000|2024-11-21 07:08:50|||||||||1
1732172970000|2024-11-21 07:09:30|||||||||1
1732173070000|2024-11-21 07:11:10|||||||||1
1732173080000|2024-11-21 07:11:20|||||||||1
1732173350000|2024-11-21 07:15:50|||||||||23
1732173360000|2024-11-21 07:16:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|51
1732173510000|2024-11-21 07:18:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|14
1732173540000|2024-11-21 07:19:00|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|15
1732173580000|2024-11-21 07:19:40|||||||||4
1732173730000|2024-11-21 07:22:10|||||||||1
1732173970000|2024-11-21 07:26:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|6
1732173980000|2024-11-21 07:26:20|16.94|16.78|16.98|16.82|16.98|16.82|16.94|16.78|10
1732173990000|2024-11-21 07:26:30|16.99|16.83|17.08|16.92|17.08|16.92|16.99|16.83|48
1732174000000|2024-11-21 07:26:40|||||||||7
1732174010000|2024-11-21 07:26:50|17.13|16.97|17.13|16.97|17.18|17.02|17.13|16.97|20
1732174020000|2024-11-21 07:27:00|17.18|17.02|17.18|17.02|17.18|17.02|17.13|16.97|16
1732174030000|2024-11-21 07:27:10|17.21|17.05|17.18|17.02|17.23|17.07|17.18|17.02|11
1732174050000|2024-11-21 07:27:30|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|15
1732174060000|2024-11-21 07:27:40|17.21|17.05|17.23|17.07|17.23|17.07|17.18|17.02|7
1732174070000|2024-11-21 07:27:50|17.26|17.1|17.28|17.12|17.28|17.12|17.23|17.07|7
1732174080000|2024-11-21 07:28:00|17.26|17.1|17.28|17.12|17.28|17.12|17.23|17.07|7
1732174090000|2024-11-21 07:28:10|17.23|17.07|17.23|17.07|17.28|17.12|17.23|17.07|6
1732174110000|2024-11-21 07:28:30|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|3
1732174120000|2024-11-21 07:28:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1732174130000|2024-11-21 07:28:50|17.21|17.05|17.23|17.07|17.23|17.07|17.18|17.02|7
1732174140000|2024-11-21 07:29:00|17.28|17.12|17.28|17.12|17.28|17.12|17.23|17.07|43
1732174150000|2024-11-21 07:29:10|17.26|17.1|17.33|17.17|17.33|17.17|17.26|17.1|30
1732174160000|2024-11-21 07:29:20|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|23
1732174170000|2024-11-21 07:29:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|17
1732174200000|2024-11-21 07:30:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1732174220000|2024-11-21 07:30:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1732174250000|2024-11-21 07:30:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|14
1732174260000|2024-11-21 07:31:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|2
1732174280000|2024-11-21 07:31:20|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|6
1732174290000|2024-11-21 07:31:30|17.28|17.12|17.28|17.12|17.28|17.12|17.23|17.07|10
1732174380000|2024-11-21 07:33:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1732174400000|2024-11-21 07:33:20|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|0
1732174410000|2024-11-21 07:33:30|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|0
1732174420000|2024-11-21 07:33:40|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|16
1732174430000|2024-11-21 07:33:50|||||||||18
1732174470000|2024-11-21 07:34:30|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|0
1732174480000|2024-11-21 07:34:40|||||||||4
1732174500000|2024-11-21 07:35:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1732174510000|2024-11-21 07:35:10|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|4
1732174520000|2024-11-21 07:35:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|108
1732174530000|2024-11-21 07:35:30|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|13
1732174560000|2024-11-21 07:36:00|||||||||1
1732174570000|2024-11-21 07:36:10|||||||||5
1732174580000|2024-11-21 07:36:20|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1732174590000|2024-11-21 07:36:30|17.48|17.32|17.48|17.32|17.48|17.32|17.43|17.27|127
1732174600000|2024-11-21 07:36:40|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|61
1732174620000|2024-11-21 07:37:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|3
1732174630000|2024-11-21 07:37:10|17.33|17.17|17.38|17.22|17.38|17.22|17.33|17.17|11
1732174640000|2024-11-21 07:37:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1732174650000|2024-11-21 07:37:30|||||||||3
1732174680000|2024-11-21 07:38:00|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|55
1732174730000|2024-11-21 07:38:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|29
1732174840000|2024-11-21 07:40:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|75
1732174870000|2024-11-21 07:41:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|5
1732174890000|2024-11-21 07:41:30|17.33|17.17|17.33|17.17|17.35|17.19|17.33|17.17|16
1732174900000|2024-11-21 07:41:40|17.35|17.19|17.38|17.22|17.38|17.22|17.33|17.17|1
1732174910000|2024-11-21 07:41:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|9
1732174920000|2024-11-21 07:42:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|18
1732174930000|2024-11-21 07:42:10|17.33|17.17|17.38|17.22|17.38|17.22|17.33|17.17|9
1732174940000|2024-11-21 07:42:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|7
1732174950000|2024-11-21 07:42:30|||||||||1
1732174980000|2024-11-21 07:43:00|||||||||1
1732175010000|2024-11-21 07:43:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1732175060000|2024-11-21 07:44:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1732175070000|2024-11-21 07:44:30|||||||||4
1732175080000|2024-11-21 07:44:40|||||||||1
1732175180000|2024-11-21 07:46:20|||||||||1
1732175190000|2024-11-21 07:46:30|||||||||2
1732175220000|2024-11-21 07:47:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|9
1732175240000|2024-11-21 07:47:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|15
1732175250000|2024-11-21 07:47:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|41
1732175310000|2024-11-21 07:48:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1732175320000|2024-11-21 07:48:40|17.08|16.92|17.08|16.92|17.13|16.97|17.08|16.92|36
1732175350000|2024-11-21 07:49:10|||||||||2
1732175360000|2024-11-21 07:49:20|||||||||1
1732175450000|2024-11-21 07:50:50|||||||||2
1732175460000|2024-11-21 07:51:00|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|1
1732175530000|2024-11-21 07:52:10|||||||||2
1732175560000|2024-11-21 07:52:40|||||||||1
1732175570000|2024-11-21 07:52:50|||||||||13
1732175620000|2024-11-21 07:53:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1732175700000|2024-11-21 07:55:00|||||||||3
1732175730000|2024-11-21 07:55:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|45
1732175740000|2024-11-21 07:55:40|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|11
1732175750000|2024-11-21 07:55:50|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|7
1732175780000|2024-11-21 07:56:20|||||||||1
1732175890000|2024-11-21 07:58:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|28
1732175920000|2024-11-21 07:58:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|7
1732175980000|2024-11-21 07:59:40|||||||||7
1732175990000|2024-11-21 07:59:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|52
1732176000000|2024-11-21 08:00:00|17.16|17|17.18|17.02|17.18|17.02|17.13|16.97|29
1732176010000|2024-11-21 08:00:10|||||||||2
1732176060000|2024-11-21 08:01:00|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|0
1732176070000|2024-11-21 08:01:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1732176090000|2024-11-21 08:01:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1732176120000|2024-11-21 08:02:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|8
1732176130000|2024-11-21 08:02:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|16
1732176140000|2024-11-21 08:02:20|||||||||1
1732176150000|2024-11-21 08:02:30|||||||||5
1732176160000|2024-11-21 08:02:40|||||||||2
1732176180000|2024-11-21 08:03:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|6
1732176190000|2024-11-21 08:03:10|17.11|16.95|17.08|16.92|17.13|16.97|17.08|16.92|1
1732176210000|2024-11-21 08:03:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1732176220000|2024-11-21 08:03:40|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|3
1732176230000|2024-11-21 08:03:50|17.11|16.95|17.08|16.92|17.13|16.97|17.08|16.92|0
1732176240000|2024-11-21 08:04:00|17.13|16.97|17.13|16.97|17.13|16.97|17.08|16.92|19
1732176260000|2024-11-21 08:04:20|||||||||1
1732176300000|2024-11-21 08:05:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|53
1732176310000|2024-11-21 08:05:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|11
1732176320000|2024-11-21 08:05:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|6
1732176340000|2024-11-21 08:05:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|11
1732176350000|2024-11-21 08:05:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732176400000|2024-11-21 08:06:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1732176410000|2024-11-21 08:06:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1732176420000|2024-11-21 08:07:00|17.13|16.97|17.13|16.97|17.16|17|17.13|16.97|1
1732176430000|2024-11-21 08:07:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1732176450000|2024-11-21 08:07:30|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|4
1732176480000|2024-11-21 08:08:00|17.13|16.97|17.18|17.02|17.18|17.02|17.13|16.97|2
1732176500000|2024-11-21 08:08:20|||||||||14
1732176510000|2024-11-21 08:08:30|||||||||1
1732176530000|2024-11-21 08:08:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|8
1732176660000|2024-11-21 08:11:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|3
1732176670000|2024-11-21 08:11:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|17
1732176680000|2024-11-21 08:11:20|||||||||1
1732176690000|2024-11-21 08:11:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|6
1732176700000|2024-11-21 08:11:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1732176730000|2024-11-21 08:12:10|17.16|17|17.13|16.97|17.18|17.02|17.13|16.97|1
1732176740000|2024-11-21 08:12:20|17.18|17.02|17.18|17.02|17.18|17.02|17.13|16.97|3
1732176770000|2024-11-21 08:12:50|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|4
1732176780000|2024-11-21 08:13:00|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|1
1732176800000|2024-11-21 08:13:20|17.21|17.05|17.18|17.02|17.23|17.07|17.18|17.02|1
1732176810000|2024-11-21 08:13:30|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|7
1732176910000|2024-11-21 08:15:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|5
1732176920000|2024-11-21 08:15:20|17.21|17.05|17.23|17.07|17.23|17.07|17.18|17.02|6
1732176930000|2024-11-21 08:15:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1732176960000|2024-11-21 08:16:00|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|6
1732176970000|2024-11-21 08:16:10|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|2
1732177020000|2024-11-21 08:17:00|||||||||1
1732177030000|2024-11-21 08:17:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|8
1732177060000|2024-11-21 08:17:40|||||||||4
1732177100000|2024-11-21 08:18:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|3
1732177110000|2024-11-21 08:18:30|17.23|17.07|17.23|17.07|17.26|17.1|17.23|17.07|1
1732177120000|2024-11-21 08:18:40|17.26|17.1|17.23|17.07|17.28|17.12|17.23|17.07|1
1732177130000|2024-11-21 08:18:50|17.25|17.09|17.23|17.07|17.26|17.1|17.23|17.07|0
1732177140000|2024-11-21 08:19:00|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|0
1732177150000|2024-11-21 08:19:10|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|0
1732177170000|2024-11-21 08:19:30|||||||||3
1732177190000|2024-11-21 08:19:50|17.21|17.05|17.23|17.07|17.23|17.07|17.18|17.02|12
1732177200000|2024-11-21 08:20:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|11
1732177220000|2024-11-21 08:20:20|||||||||41
1732177230000|2024-11-21 08:20:30|17.23|17.07|17.18|17.02|17.23|17.07|17.18|17.02|5
1732177260000|2024-11-21 08:21:00|||||||||1
1732177280000|2024-11-21 08:21:20|||||||||1
1732177360000|2024-11-21 08:22:40|17.23|17.07|17.28|17.12|17.28|17.12|17.23|17.07|27
1732177370000|2024-11-21 08:22:50|17.25|17.09|17.28|17.12|17.28|17.12|17.23|17.07|26
1732177380000|2024-11-21 08:23:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|37
1732177400000|2024-11-21 08:23:20|||||||||5
1732177430000|2024-11-21 08:23:50|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|21
1732177440000|2024-11-21 08:24:00|||||||||3
1732177470000|2024-11-21 08:24:30|||||||||1
1732177490000|2024-11-21 08:24:50|17.28|17.12|17.38|17.22|17.42|17.26|17.28|17.12|13
1732177500000|2024-11-21 08:25:00|17.35|17.19|17.38|17.22|17.38|17.22|17.35|17.19|8
1732177510000|2024-11-21 08:25:10|17.35|17.19|17.38|17.22|17.38|17.22|17.33|17.17|20
1732177520000|2024-11-21 08:25:20|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|1
1732177530000|2024-11-21 08:25:30|||||||||1
1732177540000|2024-11-21 08:25:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|24
1732177550000|2024-11-21 08:25:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|20
1732177560000|2024-11-21 08:26:00|17.38|17.22|17.38|17.22|17.42|17.26|17.38|17.22|20
1732177570000|2024-11-21 08:26:10|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|20
1732177580000|2024-11-21 08:26:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1732177590000|2024-11-21 08:26:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1732177610000|2024-11-21 08:26:50|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|31
1732177620000|2024-11-21 08:27:00|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|21
1732177630000|2024-11-21 08:27:10|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|12
1732177680000|2024-11-21 08:28:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|1
1732177690000|2024-11-21 08:28:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|37
1732177700000|2024-11-21 08:28:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1732177710000|2024-11-21 08:28:30|||||||||1
1732177740000|2024-11-21 08:29:00|||||||||7
1732177790000|2024-11-21 08:29:50|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|0
1732177800000|2024-11-21 08:30:00|17.42|17.26|17.43|17.27|17.43|17.27|17.38|17.22|15
1732177810000|2024-11-21 08:30:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1732177840000|2024-11-21 08:30:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1732177850000|2024-11-21 08:30:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1732177860000|2024-11-21 08:31:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1732177870000|2024-11-21 08:31:10|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|9
1732177880000|2024-11-21 08:31:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|6
1732177890000|2024-11-21 08:31:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1732177920000|2024-11-21 08:32:00|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|11
1732177940000|2024-11-21 08:32:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|1
1732177950000|2024-11-21 08:32:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1732177970000|2024-11-21 08:32:50|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|4
1732177980000|2024-11-21 08:33:00|||||||||4
1732178000000|2024-11-21 08:33:20|||||||||1
1732178010000|2024-11-21 08:33:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1732178020000|2024-11-21 08:33:40|||||||||3
1732178040000|2024-11-21 08:34:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1732178050000|2024-11-21 08:34:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|4
1732178060000|2024-11-21 08:34:20|||||||||5
1732178070000|2024-11-21 08:34:30|||||||||1
1732178100000|2024-11-21 08:35:00|17.42|17.26|17.42|17.26|17.43|17.27|17.38|17.22|1
1732178110000|2024-11-21 08:35:10|17.4|17.24|17.42|17.26|17.42|17.26|17.38|17.22|1
1732178120000|2024-11-21 08:35:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1732178130000|2024-11-21 08:35:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1732178150000|2024-11-21 08:35:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1732178160000|2024-11-21 08:36:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1732178170000|2024-11-21 08:36:10|||||||||1
1732178260000|2024-11-21 08:37:40|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|26
1732178270000|2024-11-21 08:37:50|17.52|17.36|17.52|17.36|17.52|17.36|17.47|17.31|36
1732178280000|2024-11-21 08:38:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1732178290000|2024-11-21 08:38:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1732178300000|2024-11-21 08:38:20|17.48|17.32|17.52|17.36|17.52|17.36|17.47|17.31|10
1732178320000|2024-11-21 08:38:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1732178330000|2024-11-21 08:38:50|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|0
1732178340000|2024-11-21 08:39:00|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|18
1732178350000|2024-11-21 08:39:10|||||||||20
1732178360000|2024-11-21 08:39:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1732178370000|2024-11-21 08:39:30|17.48|17.32|17.48|17.32|17.5|17.34|17.47|17.31|0
1732178380000|2024-11-21 08:39:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1732178390000|2024-11-21 08:39:50|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|2
1732178480000|2024-11-21 08:41:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1732178490000|2024-11-21 08:41:30|17.47|17.31|17.48|17.32|17.5|17.34|17.47|17.31|0
1732178510000|2024-11-21 08:41:50|17.47|17.31|17.48|17.32|17.5|17.34|17.47|17.31|1
1732178520000|2024-11-21 08:42:00|17.5|17.34|17.48|17.32|17.52|17.36|17.48|17.32|0
1732178530000|2024-11-21 08:42:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1732178550000|2024-11-21 08:42:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1732178570000|2024-11-21 08:42:50|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|6
1732178600000|2024-11-21 08:43:20|||||||||1
1732178610000|2024-11-21 08:43:30|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1732178720000|2024-11-21 08:45:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|11
1732178730000|2024-11-21 08:45:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1732178750000|2024-11-21 08:45:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1732178760000|2024-11-21 08:46:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1732178790000|2024-11-21 08:46:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|5
1732178800000|2024-11-21 08:46:40|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|4
1732178810000|2024-11-21 08:46:50|||||||||1
1732178820000|2024-11-21 08:47:00|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|1
1732178830000|2024-11-21 08:47:10|||||||||1
1732178850000|2024-11-21 08:47:30|||||||||1
1732178890000|2024-11-21 08:48:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1732178900000|2024-11-21 08:48:20|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|2
1732178910000|2024-11-21 08:48:30|||||||||2
1732178920000|2024-11-21 08:48:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|17
1732178930000|2024-11-21 08:48:50|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|0
1732178940000|2024-11-21 08:49:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|4
1732178960000|2024-11-21 08:49:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|3
1732179000000|2024-11-21 08:50:00|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|1
1732179010000|2024-11-21 08:50:10|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|4
1732179060000|2024-11-21 08:51:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|47
1732179070000|2024-11-21 08:51:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|8
1732179080000|2024-11-21 08:51:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|4
1732179090000|2024-11-21 08:51:30|||||||||1
1732179110000|2024-11-21 08:51:50|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|8
1732179120000|2024-11-21 08:52:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|3
1732179130000|2024-11-21 08:52:10|||||||||2
1732179180000|2024-11-21 08:53:00|||||||||1
1732179210000|2024-11-21 08:53:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|9
1732179260000|2024-11-21 08:54:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1732179290000|2024-11-21 08:54:50|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|11
1732179300000|2024-11-21 08:55:00|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|7
1732179310000|2024-11-21 08:55:10|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|0
1732179350000|2024-11-21 08:55:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1732179440000|2024-11-21 08:57:20|||||||||1
1732179480000|2024-11-21 08:58:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|5
1732179490000|2024-11-21 08:58:10|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|0
1732179500000|2024-11-21 08:58:20|17.28|17.12|17.28|17.12|17.3|17.14|17.28|17.12|9
1732179510000|2024-11-21 08:58:30|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|1
1732179520000|2024-11-21 08:58:40|||||||||27
1732179570000|2024-11-21 08:59:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1732179580000|2024-11-21 08:59:40|17.3|17.14|17.28|17.12|17.33|17.17|17.28|17.12|1
1732179600000|2024-11-21 09:00:00|17.33|17.17|17.33|17.17|17.33|17.17|17.28|17.12|7
1732179610000|2024-11-21 09:00:10|||||||||1
1732179630000|2024-11-21 09:00:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1732179640000|2024-11-21 09:00:40|||||||||1
1732179650000|2024-11-21 09:00:50|||||||||1
1732179660000|2024-11-21 09:01:00|||||||||6
1732179710000|2024-11-21 09:01:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|9
1732179720000|2024-11-21 09:02:00|||||||||2
1732179750000|2024-11-21 09:02:30|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|11
1732179790000|2024-11-21 09:03:10|||||||||1
1732179820000|2024-11-21 09:03:40|||||||||1
1732179840000|2024-11-21 09:04:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1732179880000|2024-11-21 09:04:40|||||||||1
1732179900000|2024-11-21 09:05:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1732179920000|2024-11-21 09:05:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|12
1732179970000|2024-11-21 09:06:10|||||||||1
1732179980000|2024-11-21 09:06:20|||||||||1
1732179990000|2024-11-21 09:06:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|33
1732180020000|2024-11-21 09:07:00|17.3|17.14|17.33|17.17|17.33|17.17|17.28|17.12|13
1732180100000|2024-11-21 09:08:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|39
1732180110000|2024-11-21 09:08:30|||||||||3
1732180130000|2024-11-21 09:08:50|||||||||1
1732180160000|2024-11-21 09:09:20|||||||||1
1732180180000|2024-11-21 09:09:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|30
1732180190000|2024-11-21 09:09:50|||||||||1
1732180200000|2024-11-21 09:10:00|||||||||2
1732180210000|2024-11-21 09:10:10|17.38|17.22|17.38|17.22|17.43|17.27|17.38|17.22|1
1732180230000|2024-11-21 09:10:30|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|1
1732180240000|2024-11-21 09:10:40|||||||||1
1732180260000|2024-11-21 09:11:00|||||||||1
1732180280000|2024-11-21 09:11:20|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|8
1732180290000|2024-11-21 09:11:30|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|86
1732180300000|2024-11-21 09:11:40|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|2
1732180310000|2024-11-21 09:11:50|||||||||2
1732180320000|2024-11-21 09:12:00|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|5
1732180340000|2024-11-21 09:12:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|3
1732180350000|2024-11-21 09:12:30|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|0
1732180360000|2024-11-21 09:12:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1732180370000|2024-11-21 09:12:50|17.42|17.26|17.38|17.22|17.43|17.27|17.38|17.22|2
1732180390000|2024-11-21 09:13:10|||||||||2
1732180400000|2024-11-21 09:13:20|||||||||1
1732180420000|2024-11-21 09:13:40|||||||||1
1732180440000|2024-11-21 09:14:00|17.43|17.27|17.43|17.27|17.43|17.27|17.38|17.22|4
1732180450000|2024-11-21 09:14:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1732180480000|2024-11-21 09:14:40|||||||||1
1732180490000|2024-11-21 09:14:50|||||||||5
1732180510000|2024-11-21 09:15:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|2
1732180520000|2024-11-21 09:15:20|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|0
1732180530000|2024-11-21 09:15:30|17.35|17.19|17.38|17.22|17.38|17.22|17.35|17.19|0
1732180540000|2024-11-21 09:15:40|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|2
1732180560000|2024-11-21 09:16:00|17.35|17.19|17.38|17.22|17.38|17.22|17.35|17.19|2
1732180580000|2024-11-21 09:16:20|17.42|17.26|17.43|17.27|17.48|17.32|17.42|17.26|86
1732180630000|2024-11-21 09:17:10|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|4
1732180640000|2024-11-21 09:17:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1732180660000|2024-11-21 09:17:40|||||||||1
1732180680000|2024-11-21 09:18:00|||||||||6
1732180690000|2024-11-21 09:18:10|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|1
1732180700000|2024-11-21 09:18:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1732180720000|2024-11-21 09:18:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1732180730000|2024-11-21 09:18:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1732180750000|2024-11-21 09:19:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1732180760000|2024-11-21 09:19:20|||||||||1
1732180770000|2024-11-21 09:19:30|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|2
1732180780000|2024-11-21 09:19:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1732180790000|2024-11-21 09:19:50|||||||||4
1732180810000|2024-11-21 09:20:10|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|3
1732180820000|2024-11-21 09:20:20|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|6
1732180840000|2024-11-21 09:20:40|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|2
1732180850000|2024-11-21 09:20:50|17.48|17.32|17.48|17.32|17.48|17.32|17.45|17.29|2
1732180860000|2024-11-21 09:21:00|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|3
1732180870000|2024-11-21 09:21:10|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|6
1732180880000|2024-11-21 09:21:20|17.45|17.29|17.48|17.32|17.48|17.32|17.45|17.29|1
1732180920000|2024-11-21 09:22:00|||||||||1
1732180950000|2024-11-21 09:22:30|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|17
1732180960000|2024-11-21 09:22:40|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|0
1732180970000|2024-11-21 09:22:50|17.5|17.34|17.53|17.37|17.53|17.37|17.5|17.34|2
1732180980000|2024-11-21 09:23:00|17.52|17.36|17.5|17.34|17.52|17.36|17.48|17.32|26
1732180990000|2024-11-21 09:23:10|17.48|17.32|17.5|17.34|17.52|17.36|17.48|17.32|0
1732181000000|2024-11-21 09:23:20|17.52|17.36|17.52|17.36|17.53|17.37|17.5|17.34|0
1732181010000|2024-11-21 09:23:30|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|3
1732181020000|2024-11-21 09:23:40|||||||||1
1732181030000|2024-11-21 09:23:50|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|5
1732181040000|2024-11-21 09:24:00|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|32
1732181050000|2024-11-21 09:24:10|17.55|17.39|17.57|17.41|17.57|17.41|17.53|17.37|23
1732181060000|2024-11-21 09:24:20|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|33
1732181080000|2024-11-21 09:24:40|||||||||15
1732181090000|2024-11-21 09:24:50|||||||||29
1732181100000|2024-11-21 09:25:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|32
1732181110000|2024-11-21 09:25:10|17.55|17.39|17.52|17.36|17.57|17.41|17.52|17.36|5
1732181140000|2024-11-21 09:25:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1732181150000|2024-11-21 09:25:50|17.5|17.34|17.48|17.32|17.52|17.36|17.48|17.32|5
1732181160000|2024-11-21 09:26:00|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|13
1732181180000|2024-11-21 09:26:20|||||||||1
1732181200000|2024-11-21 09:26:40|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|3
1732181210000|2024-11-21 09:26:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1732181220000|2024-11-21 09:27:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1732181240000|2024-11-21 09:27:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|21
1732181250000|2024-11-21 09:27:30|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|0
1732181260000|2024-11-21 09:27:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1732181270000|2024-11-21 09:27:50|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|1
1732181280000|2024-11-21 09:28:00|||||||||2
1732181290000|2024-11-21 09:28:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|21
1732181300000|2024-11-21 09:28:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1732181310000|2024-11-21 09:28:30|||||||||2
1732181320000|2024-11-21 09:28:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1732181330000|2024-11-21 09:28:50|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|1
1732181340000|2024-11-21 09:29:00|||||||||1
1732181370000|2024-11-21 09:29:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1732181380000|2024-11-21 09:29:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1732181390000|2024-11-21 09:29:50|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|5
1732181400000|2024-11-21 09:30:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|1
1732181410000|2024-11-21 09:30:10|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|3
1732181420000|2024-11-21 09:30:20|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|0
1732181430000|2024-11-21 09:30:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1732181440000|2024-11-21 09:30:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|31
1732181450000|2024-11-21 09:30:50|17.55|17.39|17.53|17.37|17.57|17.41|17.53|17.37|2
1732181460000|2024-11-21 09:31:00|17.55|17.39|17.53|17.37|17.57|17.41|17.53|17.37|1
1732181470000|2024-11-21 09:31:10|||||||||11
1732181500000|2024-11-21 09:31:40|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|5
1732181530000|2024-11-21 09:32:10|||||||||1
1732181560000|2024-11-21 09:32:40|||||||||3
1732181570000|2024-11-21 09:32:50|17.5|17.34|17.53|17.37|17.53|17.37|17.48|17.32|5
1732181590000|2024-11-21 09:33:10|||||||||1
1732181630000|2024-11-21 09:33:50|||||||||1
1732181660000|2024-11-21 09:34:20|||||||||1
1732181690000|2024-11-21 09:34:50|||||||||1
1732181700000|2024-11-21 09:35:00|||||||||1
1732181730000|2024-11-21 09:35:30|||||||||10
1732181760000|2024-11-21 09:36:00|||||||||6
1732181790000|2024-11-21 09:36:30|||||||||1
1732181820000|2024-11-21 09:37:00|||||||||1
1732181860000|2024-11-21 09:37:40|||||||||28
1732181890000|2024-11-21 09:38:10|||||||||1
1732181920000|2024-11-21 09:38:40|||||||||7
1732181940000|2024-11-21 09:39:00|||||||||83
1732181950000|2024-11-21 09:39:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1732181970000|2024-11-21 09:39:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|8
1732182020000|2024-11-21 09:40:20|||||||||1
1732182040000|2024-11-21 09:40:40|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|13
1732182050000|2024-11-21 09:40:50|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|3
1732182080000|2024-11-21 09:41:20|||||||||1
1732182110000|2024-11-21 09:41:50|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|6
1732182140000|2024-11-21 09:42:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|16
1732182160000|2024-11-21 09:42:40|||||||||1
1732182170000|2024-11-21 09:42:50|||||||||3
1732182190000|2024-11-21 09:43:10|||||||||1
1732182270000|2024-11-21 09:44:30|||||||||1
1732182290000|2024-11-21 09:44:50|||||||||1
1732182330000|2024-11-21 09:45:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1732182340000|2024-11-21 09:45:40|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|42
1732182350000|2024-11-21 09:45:50|17.31|17.15|17.33|17.17|17.33|17.17|17.28|17.12|7
1732182380000|2024-11-21 09:46:20|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|11
1732182390000|2024-11-21 09:46:30|||||||||53
1732182400000|2024-11-21 09:46:40|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|102
1732182410000|2024-11-21 09:46:50|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|52
1732182460000|2024-11-21 09:47:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|45
1732182510000|2024-11-21 09:48:30|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|0
1732182580000|2024-11-21 09:49:40|||||||||27
1732182590000|2024-11-21 09:49:50|||||||||2
1732182650000|2024-11-21 09:50:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|14
1732182660000|2024-11-21 09:51:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1732182780000|2024-11-21 09:53:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1732182790000|2024-11-21 09:53:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1732182890000|2024-11-21 09:54:50|||||||||1
1732182920000|2024-11-21 09:55:20|||||||||1
1732182940000|2024-11-21 09:55:40|17.35|17.19|17.35|17.19|17.35|17.19|17.33|17.17|2
1732182950000|2024-11-21 09:55:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1732182980000|2024-11-21 09:56:20|||||||||1
1732182990000|2024-11-21 09:56:30|||||||||4
1732183000000|2024-11-21 09:56:40|||||||||24
1732183040000|2024-11-21 09:57:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1732183050000|2024-11-21 09:57:30|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|0
1732183080000|2024-11-21 09:58:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1732183090000|2024-11-21 09:58:10|17.33|17.17|17.33|17.17|17.33|17.17|17.31|17.15|16
1732183100000|2024-11-21 09:58:20|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|0
1732183130000|2024-11-21 09:58:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|3
1732183140000|2024-11-21 09:59:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|20
1732183150000|2024-11-21 09:59:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|4
1732183160000|2024-11-21 09:59:20|17.28|17.12|17.28|17.12|17.28|17.12|17.26|17.1|1
1732183190000|2024-11-21 09:59:50|||||||||2
1732183200000|2024-11-21 10:00:00|||||||||1
1732183220000|2024-11-21 10:00:20|||||||||3
1732183230000|2024-11-21 10:00:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1732183240000|2024-11-21 10:00:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|4
1732183250000|2024-11-21 10:00:50|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|0
1732183290000|2024-11-21 10:01:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1732183310000|2024-11-21 10:01:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|0
1732183320000|2024-11-21 10:02:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|4
1732183350000|2024-11-21 10:02:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1732183450000|2024-11-21 10:04:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1732183520000|2024-11-21 10:05:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|3
1732183530000|2024-11-21 10:05:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1732183540000|2024-11-21 10:05:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|1
1732183560000|2024-11-21 10:06:00|||||||||1
1732183610000|2024-11-21 10:06:50|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732183620000|2024-11-21 10:07:00|||||||||3
1732183630000|2024-11-21 10:07:10|17.23|17.07|17.19|17.03|17.24|17.08|17.19|17.03|3
1732183650000|2024-11-21 10:07:30|17.23|17.07|17.19|17.03|17.23|17.07|17.19|17.03|9
1732183690000|2024-11-21 10:08:10|||||||||1
1732183710000|2024-11-21 10:08:30|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|8
1732183720000|2024-11-21 10:08:40|17.19|17.03|17.21|17.05|17.23|17.07|17.19|17.03|13
1732183730000|2024-11-21 10:08:50|17.23|17.07|17.24|17.08|17.24|17.08|17.19|17.03|0
1732183820000|2024-11-21 10:10:20|17.28|17.12|17.28|17.12|17.28|17.12|17.26|17.1|4
1732183900000|2024-11-21 10:11:40|||||||||4
1732183950000|2024-11-21 10:12:30|||||||||1
1732183970000|2024-11-21 10:12:50|||||||||9
1732183990000|2024-11-21 10:13:10|17.26|17.1|17.24|17.08|17.28|17.12|17.24|17.08|2
1732184020000|2024-11-21 10:13:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|10
1732184030000|2024-11-21 10:13:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|5
1732184060000|2024-11-21 10:14:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1732184080000|2024-11-21 10:14:40|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|0
1732184100000|2024-11-21 10:15:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1732184120000|2024-11-21 10:15:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1732184130000|2024-11-21 10:15:30|17.26|17.1|17.24|17.08|17.28|17.12|17.24|17.08|3
1732184210000|2024-11-21 10:16:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1732184220000|2024-11-21 10:17:00|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|0
1732184230000|2024-11-21 10:17:10|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|0
1732184240000|2024-11-21 10:17:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|1
1732184330000|2024-11-21 10:18:50|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|0
1732184340000|2024-11-21 10:19:00|17.26|17.1|17.26|17.1|17.28|17.12|17.26|17.1|0
1732184350000|2024-11-21 10:19:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1732184400000|2024-11-21 10:20:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1732184410000|2024-11-21 10:20:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|6
1732184430000|2024-11-21 10:20:30|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|6
1732184440000|2024-11-21 10:20:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1732184450000|2024-11-21 10:20:50|17.26|17.1|17.26|17.1|17.28|17.12|17.26|17.1|1
1732184460000|2024-11-21 10:21:00|17.28|17.12|17.28|17.12|17.28|17.12|17.24|17.08|28
1732184470000|2024-11-21 10:21:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|33
1732184480000|2024-11-21 10:21:20|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|2
1732184490000|2024-11-21 10:21:30|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|0
1732184560000|2024-11-21 10:22:40|||||||||6
1732184570000|2024-11-21 10:22:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|17
1732184580000|2024-11-21 10:23:00|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|2
1732184590000|2024-11-21 10:23:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|13
1732184600000|2024-11-21 10:23:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1732184620000|2024-11-21 10:23:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1732184630000|2024-11-21 10:23:50|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|0
1732184640000|2024-11-21 10:24:00|||||||||1
1732184700000|2024-11-21 10:25:00|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|0
1732184710000|2024-11-21 10:25:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1732184740000|2024-11-21 10:25:40|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|0
1732184750000|2024-11-21 10:25:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1732184760000|2024-11-21 10:26:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|9
1732184790000|2024-11-21 10:26:30|||||||||2
1732184890000|2024-11-21 10:28:10|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|15
1732184950000|2024-11-21 10:29:10|17.31|17.15|17.31|17.15|17.31|17.15|17.29|17.13|11
1732184960000|2024-11-21 10:29:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1732185030000|2024-11-21 10:30:30|||||||||1
1732185040000|2024-11-21 10:30:40|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|5
1732185050000|2024-11-21 10:30:50|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|1
1732185060000|2024-11-21 10:31:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1732185090000|2024-11-21 10:31:30|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|4
1732185100000|2024-11-21 10:31:40|17.28|17.12|17.28|17.12|17.33|17.17|17.28|17.12|10
1732185110000|2024-11-21 10:31:50|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1732185120000|2024-11-21 10:32:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|1
1732185130000|2024-11-21 10:32:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|2
1732185160000|2024-11-21 10:32:40|17.3|17.14|17.28|17.12|17.33|17.17|17.28|17.12|5
1732185170000|2024-11-21 10:32:50|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1732185180000|2024-11-21 10:33:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|2
1732185310000|2024-11-21 10:35:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|12
1732185320000|2024-11-21 10:35:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732185350000|2024-11-21 10:35:50|17.26|17.1|17.24|17.08|17.28|17.12|17.24|17.08|0
1732185360000|2024-11-21 10:36:00|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732185380000|2024-11-21 10:36:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732185390000|2024-11-21 10:36:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732185410000|2024-11-21 10:36:50|||||||||1
1732185440000|2024-11-21 10:37:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1732185480000|2024-11-21 10:38:00|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732185500000|2024-11-21 10:38:20|17.23|17.07|17.23|17.07|17.24|17.08|17.23|17.07|0
1732185570000|2024-11-21 10:39:30|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|0
1732185580000|2024-11-21 10:39:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1732185620000|2024-11-21 10:40:20|||||||||1
1732185660000|2024-11-21 10:41:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732185670000|2024-11-21 10:41:10|||||||||1
1732185680000|2024-11-21 10:41:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1732185700000|2024-11-21 10:41:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732185740000|2024-11-21 10:42:20|||||||||54
1732186120000|2024-11-21 10:48:40|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|47
1732186150000|2024-11-21 10:49:10|||||||||1
1732186290000|2024-11-21 10:51:30|||||||||1
1732186410000|2024-11-21 10:53:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1732186430000|2024-11-21 10:53:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732186450000|2024-11-21 10:54:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1732186470000|2024-11-21 10:54:30|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732186490000|2024-11-21 10:54:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732186500000|2024-11-21 10:55:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1732186510000|2024-11-21 10:55:10|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732186520000|2024-11-21 10:55:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1732186540000|2024-11-21 10:55:40|17.28|17.12|17.24|17.08|17.28|17.12|17.24|17.08|30
1732186550000|2024-11-21 10:55:50|||||||||3
1732186560000|2024-11-21 10:56:00|||||||||2
1732186580000|2024-11-21 10:56:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1732186600000|2024-11-21 10:56:40|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|3
1732186680000|2024-11-21 10:58:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1732186740000|2024-11-21 10:59:00|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|0
1732186780000|2024-11-21 10:59:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1732186790000|2024-11-21 10:59:50|||||||||4
1732186800000|2024-11-21 11:00:00|17.16|17|17.14|16.98|17.16|17|17.14|16.98|0
1732186870000|2024-11-21 11:01:10|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|51
1732186880000|2024-11-21 11:01:20|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|0
1732186950000|2024-11-21 11:02:30|||||||||1
1732187000000|2024-11-21 11:03:20|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|11
1732187020000|2024-11-21 11:03:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1732187030000|2024-11-21 11:03:50|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|0
1732187040000|2024-11-21 11:04:00|17.11|16.95|17.09|16.93|17.14|16.98|17.09|16.93|4
1732187050000|2024-11-21 11:04:10|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|0
1732187220000|2024-11-21 11:07:00|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1732187250000|2024-11-21 11:07:30|||||||||1
1732187360000|2024-11-21 11:09:20|||||||||1
1732187380000|2024-11-21 11:09:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|10
1732187390000|2024-11-21 11:09:50|||||||||3
1732187400000|2024-11-21 11:10:00|||||||||16
1732187410000|2024-11-21 11:10:10|||||||||2
1732187530000|2024-11-21 11:12:10|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|35
1732187740000|2024-11-21 11:15:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|30
1732187790000|2024-11-21 11:16:30|||||||||8
1732187820000|2024-11-21 11:17:00|||||||||1
1732187890000|2024-11-21 11:18:10|||||||||1
1732187960000|2024-11-21 11:19:20|||||||||10
1732188000000|2024-11-21 11:20:00|17.04|16.88|16.99|16.83|17.04|16.88|16.99|16.83|12
1732188030000|2024-11-21 11:20:30|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|1
1732188040000|2024-11-21 11:20:40|||||||||1
1732188080000|2024-11-21 11:21:20|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|25
1732188090000|2024-11-21 11:21:30|17.01|16.85|17.04|16.88|17.04|16.88|17.01|16.85|0
1732188110000|2024-11-21 11:21:50|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|0
1732188120000|2024-11-21 11:22:00|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|1
1732188270000|2024-11-21 11:24:30|||||||||12
1732188300000|2024-11-21 11:25:00|||||||||1
1732188310000|2024-11-21 11:25:10|||||||||1
1732188380000|2024-11-21 11:26:20|||||||||26
1732188520000|2024-11-21 11:28:40|||||||||34
1732188580000|2024-11-21 11:29:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|4
1732188600000|2024-11-21 11:30:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|3
1732188640000|2024-11-21 11:30:40|||||||||1
1732188650000|2024-11-21 11:30:50|16.95|16.79|16.95|16.79|16.97|16.81|16.94|16.78|7
1732188660000|2024-11-21 11:31:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|3
1732188670000|2024-11-21 11:31:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|5
1732188680000|2024-11-21 11:31:20|||||||||2
1732188700000|2024-11-21 11:31:40|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|3
1732188710000|2024-11-21 11:31:50|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1732188720000|2024-11-21 11:32:00|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1732188740000|2024-11-21 11:32:20|16.97|16.81|16.95|16.79|16.99|16.83|16.95|16.79|2
1732188750000|2024-11-21 11:32:30|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1732188770000|2024-11-21 11:32:50|16.97|16.81|16.99|16.83|16.99|16.83|16.97|16.81|0
1732188820000|2024-11-21 11:33:40|||||||||1
1732188840000|2024-11-21 11:34:00|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|26
1732188850000|2024-11-21 11:34:10|16.95|16.79|16.95|16.79|16.99|16.83|16.95|16.79|2
1732188860000|2024-11-21 11:34:20|16.97|16.81|16.99|16.83|16.99|16.83|16.95|16.79|15
1732188870000|2024-11-21 11:34:30|16.97|16.81|16.94|16.78|16.97|16.81|16.94|16.78|21
1732189020000|2024-11-21 11:37:00|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|12
1732189200000|2024-11-21 11:40:00|||||||||5
1732189210000|2024-11-21 11:40:10|||||||||5
1732189290000|2024-11-21 11:41:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1732189300000|2024-11-21 11:41:40|17.01|16.85|17.04|16.88|17.04|16.88|17.01|16.85|0
1732189310000|2024-11-21 11:41:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1732189330000|2024-11-21 11:42:10|||||||||1
1732189420000|2024-11-21 11:43:40|||||||||1
1732189430000|2024-11-21 11:43:50|||||||||19
1732189450000|2024-11-21 11:44:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|1
1732189460000|2024-11-21 11:44:20|16.99|16.83|16.94|16.78|16.99|16.83|16.94|16.78|5
1732189510000|2024-11-21 11:45:10|16.95|16.79|16.95|16.79|16.95|16.79|16.94|16.78|0
1732189520000|2024-11-21 11:45:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732189550000|2024-11-21 11:45:50|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732189640000|2024-11-21 11:47:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732189650000|2024-11-21 11:47:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732189670000|2024-11-21 11:47:50|16.95|16.79|16.99|16.83|16.99|16.83|16.94|16.78|39
1732189690000|2024-11-21 11:48:10|||||||||9
1732189710000|2024-11-21 11:48:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1732189720000|2024-11-21 11:48:40|16.94|16.78|16.99|16.83|16.99|16.83|16.94|16.78|0
1732189730000|2024-11-21 11:48:50|16.94|16.78|16.95|16.79|16.97|16.81|16.94|16.78|0
1732189740000|2024-11-21 11:49:00|16.94|16.78|16.99|16.83|16.99|16.83|16.94|16.78|9
1732189770000|2024-11-21 11:49:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1732189800000|2024-11-21 11:50:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1732189810000|2024-11-21 11:50:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1732189820000|2024-11-21 11:50:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732189830000|2024-11-21 11:50:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732189840000|2024-11-21 11:50:40|16.97|16.81|16.95|16.79|16.99|16.83|16.95|16.79|1
1732189850000|2024-11-21 11:50:50|16.97|16.81|16.99|16.83|16.99|16.83|16.95|16.79|5
1732189980000|2024-11-21 11:53:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|8
1732189990000|2024-11-21 11:53:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732190000000|2024-11-21 11:53:20|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190010000|2024-11-21 11:53:30|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190040000|2024-11-21 11:54:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732190050000|2024-11-21 11:54:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732190100000|2024-11-21 11:55:00|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190110000|2024-11-21 11:55:10|16.95|16.79|16.95|16.79|16.95|16.79|16.94|16.78|0
1732190160000|2024-11-21 11:56:00|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|0
1732190170000|2024-11-21 11:56:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732190190000|2024-11-21 11:56:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732190210000|2024-11-21 11:56:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732190220000|2024-11-21 11:57:00|16.95|16.79|16.95|16.79|16.95|16.79|16.94|16.78|0
1732190230000|2024-11-21 11:57:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732190290000|2024-11-21 11:58:10|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190310000|2024-11-21 11:58:30|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190350000|2024-11-21 11:59:10|||||||||2
1732190400000|2024-11-21 12:00:00|16.95|16.79|16.95|16.79|16.95|16.79|16.94|16.78|0
1732190410000|2024-11-21 12:00:10|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|1
1732190420000|2024-11-21 12:00:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1732190430000|2024-11-21 12:00:30|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190440000|2024-11-21 12:00:40|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|2
1732190450000|2024-11-21 12:00:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732190460000|2024-11-21 12:01:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1732190470000|2024-11-21 12:01:10|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|0
1732190490000|2024-11-21 12:01:30|||||||||15
1732190510000|2024-11-21 12:01:50|||||||||2
1732190550000|2024-11-21 12:02:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|52
1732190570000|2024-11-21 12:02:50|||||||||1
1732190620000|2024-11-21 12:03:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1732190640000|2024-11-21 12:04:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|87
1732190650000|2024-11-21 12:04:10|||||||||1
1732190680000|2024-11-21 12:04:40|16.82|16.66|16.85|16.69|16.85|16.69|16.82|16.66|18
1732190690000|2024-11-21 12:04:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|11
1732190700000|2024-11-21 12:05:00|||||||||98
1732190710000|2024-11-21 12:05:10|16.77|16.61|16.8|16.64|16.8|16.64|16.77|16.61|45
1732190720000|2024-11-21 12:05:20|||||||||18
1732190790000|2024-11-21 12:06:30|||||||||1
1732190910000|2024-11-21 12:08:30|||||||||1
1732190990000|2024-11-21 12:09:50|16.75|16.59|16.8|16.64|16.8|16.64|16.75|16.59|23
1732191020000|2024-11-21 12:10:20|16.75|16.59|16.75|16.59|16.8|16.64|16.75|16.59|27
1732191140000|2024-11-21 12:12:20|||||||||6
1732191150000|2024-11-21 12:12:30|||||||||1
1732191240000|2024-11-21 12:14:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1732191300000|2024-11-21 12:15:00|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|7
1732191410000|2024-11-21 12:16:50|||||||||1
1732191450000|2024-11-21 12:17:30|||||||||4
1732191500000|2024-11-21 12:18:20|||||||||1
1732191510000|2024-11-21 12:18:30|||||||||4
1732191560000|2024-11-21 12:19:20|||||||||5
1732191580000|2024-11-21 12:19:40|||||||||5
1732191670000|2024-11-21 12:21:10|||||||||13
1732191750000|2024-11-21 12:22:30|||||||||1
1732191770000|2024-11-21 12:22:50|||||||||1
1732191780000|2024-11-21 12:23:00|||||||||1
1732191790000|2024-11-21 12:23:10|||||||||37
1732191800000|2024-11-21 12:23:20|||||||||22
1732191810000|2024-11-21 12:23:30|||||||||1
1732191840000|2024-11-21 12:24:00|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|37
1732191860000|2024-11-21 12:24:20|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|13
1732191870000|2024-11-21 12:24:30|||||||||10
1732191900000|2024-11-21 12:25:00|||||||||2
1732191910000|2024-11-21 12:25:10|||||||||1
1732192070000|2024-11-21 12:27:50|||||||||1
1732192080000|2024-11-21 12:28:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|35
1732192110000|2024-11-21 12:28:30|||||||||1
1732192160000|2024-11-21 12:29:20|||||||||3
1732192200000|2024-11-21 12:30:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|16
1732192330000|2024-11-21 12:32:10|||||||||1
1732192340000|2024-11-21 12:32:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|3
1732192370000|2024-11-21 12:32:50|||||||||2
1732192430000|2024-11-21 12:33:50|||||||||21
1732192440000|2024-11-21 12:34:00|||||||||21
1732192450000|2024-11-21 12:34:10|||||||||14
1732192520000|2024-11-21 12:35:20|||||||||1
1732192610000|2024-11-21 12:36:50|||||||||1
1732192650000|2024-11-21 12:37:30|||||||||6
1732192850000|2024-11-21 12:40:50|||||||||3
1732192870000|2024-11-21 12:41:10|||||||||6
1732192890000|2024-11-21 12:41:30|||||||||1
1732192900000|2024-11-21 12:41:40|||||||||2
1732192940000|2024-11-21 12:42:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|52
1732192950000|2024-11-21 12:42:30|||||||||2
1732192970000|2024-11-21 12:42:50|||||||||4
1732193020000|2024-11-21 12:43:40|||||||||3
1732193080000|2024-11-21 12:44:40|||||||||3
1732193090000|2024-11-21 12:44:50|||||||||3
1732193140000|2024-11-21 12:45:40|||||||||1
1732193160000|2024-11-21 12:46:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|9
1732193170000|2024-11-21 12:46:10|||||||||1
1732193220000|2024-11-21 12:47:00|||||||||2
1732193260000|2024-11-21 12:47:40|||||||||1
1732193290000|2024-11-21 12:48:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1732193340000|2024-11-21 12:49:00|||||||||2
1732193350000|2024-11-21 12:49:10|||||||||1
1732193380000|2024-11-21 12:49:40|||||||||11
1732193400000|2024-11-21 12:50:00|16.9|16.74|16.89|16.73|16.9|16.74|16.89|16.73|26
1732193410000|2024-11-21 12:50:10|||||||||2
1732193420000|2024-11-21 12:50:20|16.85|16.69|16.87|16.71|16.89|16.73|16.85|16.69|11
1732193430000|2024-11-21 12:50:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1732193460000|2024-11-21 12:51:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1732193470000|2024-11-21 12:51:10|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|4
1732193480000|2024-11-21 12:51:20|||||||||2
1732193490000|2024-11-21 12:51:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|10
1732193510000|2024-11-21 12:51:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1732193520000|2024-11-21 12:52:00|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|0
1732193530000|2024-11-21 12:52:10|||||||||5
1732193560000|2024-11-21 12:52:40|||||||||57
1732193570000|2024-11-21 12:52:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|6
1732193760000|2024-11-21 12:56:00|||||||||4
1732193770000|2024-11-21 12:56:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|11
1732193780000|2024-11-21 12:56:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|1
1732193820000|2024-11-21 12:57:00|16.92|16.76|16.94|16.78|16.94|16.78|16.92|16.76|0
1732193830000|2024-11-21 12:57:10|||||||||9
1732194000000|2024-11-21 13:00:00|||||||||3
1732194040000|2024-11-21 13:00:40|||||||||11
1732194050000|2024-11-21 13:00:50|16.92|16.76|16.9|16.74|16.92|16.76|16.9|16.74|3
1732194070000|2024-11-21 13:01:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1732194220000|2024-11-21 13:03:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|32
1732194230000|2024-11-21 13:03:50|||||||||1
1732194390000|2024-11-21 13:06:30|||||||||1
1732194410000|2024-11-21 13:06:50|||||||||1
1732194480000|2024-11-21 13:08:00|||||||||1
1732194640000|2024-11-21 13:10:40|||||||||1
1732194650000|2024-11-21 13:10:50|||||||||3
1732194710000|2024-11-21 13:11:50|||||||||2
1732194730000|2024-11-21 13:12:10|||||||||2
1732194750000|2024-11-21 13:12:30|||||||||1
1732194790000|2024-11-21 13:13:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|23
1732194830000|2024-11-21 13:13:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|0
1732194870000|2024-11-21 13:14:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|14
1732194910000|2024-11-21 13:15:10|||||||||20
1732194920000|2024-11-21 13:15:20|||||||||1
1732194990000|2024-11-21 13:16:30|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|6
1732195010000|2024-11-21 13:16:50|||||||||1
1732195190000|2024-11-21 13:19:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|73
1732195240000|2024-11-21 13:20:40|||||||||1
1732195260000|2024-11-21 13:21:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|42
1732195450000|2024-11-21 13:24:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|16
1732195490000|2024-11-21 13:24:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1732195600000|2024-11-21 13:26:40|||||||||1
1732195620000|2024-11-21 13:27:00|||||||||1
1732195660000|2024-11-21 13:27:40|||||||||3
1732195730000|2024-11-21 13:28:50|||||||||3
1732195770000|2024-11-21 13:29:30|||||||||1
1732195780000|2024-11-21 13:29:40|||||||||2
1732195810000|2024-11-21 13:30:10|||||||||25
1732195830000|2024-11-21 13:30:30|||||||||2
1732195860000|2024-11-21 13:31:00|||||||||3
1732195880000|2024-11-21 13:31:20|||||||||2
1732195890000|2024-11-21 13:31:30|||||||||114
1732195900000|2024-11-21 13:31:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|24
1732195920000|2024-11-21 13:32:00|||||||||25
1732195930000|2024-11-21 13:32:10|||||||||1
1732195970000|2024-11-21 13:32:50|||||||||2
1732195980000|2024-11-21 13:33:00|||||||||2
1732196000000|2024-11-21 13:33:20|||||||||1
1732196010000|2024-11-21 13:33:30|||||||||3
1732196030000|2024-11-21 13:33:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|28
1732196040000|2024-11-21 13:34:00|||||||||2
1732196060000|2024-11-21 13:34:20|||||||||1
1732196110000|2024-11-21 13:35:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|19
1732196190000|2024-11-21 13:36:30|||||||||1
1732196220000|2024-11-21 13:37:00|||||||||3
1732196230000|2024-11-21 13:37:10|||||||||38
1732196290000|2024-11-21 13:38:10|||||||||1
1732196300000|2024-11-21 13:38:20|||||||||9
1732196320000|2024-11-21 13:38:40|||||||||1
1732196330000|2024-11-21 13:38:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|13
1732196350000|2024-11-21 13:39:10|||||||||58
1732196360000|2024-11-21 13:39:20|||||||||21
1732196400000|2024-11-21 13:40:00|||||||||6
1732196410000|2024-11-21 13:40:10|||||||||2
1732196430000|2024-11-21 13:40:30|||||||||3
1732196500000|2024-11-21 13:41:40|||||||||58
1732196600000|2024-11-21 13:43:20|||||||||4
1732196630000|2024-11-21 13:43:50|||||||||1
1732196640000|2024-11-21 13:44:00|||||||||1
1732196670000|2024-11-21 13:44:30|||||||||1
1732196740000|2024-11-21 13:45:40|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|25
1732196760000|2024-11-21 13:46:00|16.77|16.61|16.75|16.59|16.8|16.64|16.75|16.59|2
1732196770000|2024-11-21 13:46:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1732196850000|2024-11-21 13:47:30|||||||||2
1732196860000|2024-11-21 13:47:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|22
1732196880000|2024-11-21 13:48:00|||||||||46
1732196910000|2024-11-21 13:48:30|||||||||1
1732196940000|2024-11-21 13:49:00|||||||||3
1732196950000|2024-11-21 13:49:10|||||||||4
1732197080000|2024-11-21 13:51:20|||||||||1
1732197110000|2024-11-21 13:51:50|||||||||1
1732197300000|2024-11-21 13:55:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|123
1732197310000|2024-11-21 13:55:10|||||||||1
1732197350000|2024-11-21 13:55:50|||||||||1
1732197390000|2024-11-21 13:56:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|15
1732197410000|2024-11-21 13:56:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|12
1732197420000|2024-11-21 13:57:00|||||||||1
1732197480000|2024-11-21 13:58:00|||||||||1
1732197490000|2024-11-21 13:58:10|||||||||6
1732197590000|2024-11-21 13:59:50|||||||||1
1732197600000|2024-11-21 14:00:00|||||||||1
1732197620000|2024-11-21 14:00:20|||||||||4
1732197630000|2024-11-21 14:00:30|||||||||6
1732197670000|2024-11-21 14:01:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|11
1732197690000|2024-11-21 14:01:30|||||||||1
1732197740000|2024-11-21 14:02:20|||||||||11
1732197770000|2024-11-21 14:02:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|16
1732197780000|2024-11-21 14:03:00|||||||||3
1732197800000|2024-11-21 14:03:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1732197870000|2024-11-21 14:04:30|||||||||5
1732197960000|2024-11-21 14:06:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1732197970000|2024-11-21 14:06:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|1
1732198010000|2024-11-21 14:06:50|16.7|16.54|16.66|16.5|16.7|16.54|16.66|16.5|17
1732198020000|2024-11-21 14:07:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1732198030000|2024-11-21 14:07:10|||||||||1
1732198090000|2024-11-21 14:08:10|||||||||1
1732198100000|2024-11-21 14:08:20|||||||||1
1732198160000|2024-11-21 14:09:20|||||||||5
1732198170000|2024-11-21 14:09:30|||||||||7
1732198180000|2024-11-21 14:09:40|||||||||5
1732198250000|2024-11-21 14:10:50|||||||||1
1732198280000|2024-11-21 14:11:20|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|21
1732198340000|2024-11-21 14:12:20|||||||||1
1732198480000|2024-11-21 14:14:40|||||||||1
1732198590000|2024-11-21 14:16:30|||||||||3
1732198640000|2024-11-21 14:17:20|||||||||5
1732198650000|2024-11-21 14:17:30|||||||||1
1732198700000|2024-11-21 14:18:20|||||||||4
1732198720000|2024-11-21 14:18:40|||||||||1
1732198730000|2024-11-21 14:18:50|||||||||1
1732198760000|2024-11-21 14:19:20|||||||||54
1732198800000|2024-11-21 14:20:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|33
1732198830000|2024-11-21 14:20:30|||||||||2
1732198860000|2024-11-21 14:21:00|||||||||7
1732198890000|2024-11-21 14:21:30|||||||||12
1732198900000|2024-11-21 14:21:40|||||||||1
1732198920000|2024-11-21 14:22:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|47
1732198960000|2024-11-21 14:22:40|||||||||7
1732198970000|2024-11-21 14:22:50|||||||||1
1732198980000|2024-11-21 14:23:00|||||||||1
1732199030000|2024-11-21 14:23:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|111
1732199100000|2024-11-21 14:25:00|||||||||9
1732199130000|2024-11-21 14:25:30|||||||||16
1732199140000|2024-11-21 14:25:40|||||||||33
1732199160000|2024-11-21 14:26:00|||||||||1
1732199170000|2024-11-21 14:26:10|||||||||1
1732199180000|2024-11-21 14:26:20|||||||||26
1732199210000|2024-11-21 14:26:50|||||||||2
1732199220000|2024-11-21 14:27:00|||||||||2
1732199230000|2024-11-21 14:27:10|||||||||2
1732199240000|2024-11-21 14:27:20|||||||||1
1732199290000|2024-11-21 14:28:10|||||||||23
1732199300000|2024-11-21 14:28:20|||||||||12
1732199310000|2024-11-21 14:28:30|||||||||14
1732199340000|2024-11-21 14:29:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1732199390000|2024-11-21 14:29:50|||||||||1
1732199400000|2024-11-21 14:30:00|||||||||24
1732199410000|2024-11-21 14:30:10|||||||||7
1732199420000|2024-11-21 14:30:20|16.61|16.45|16.61|16.45|16.61|16.45|16.6|16.44|51
1732199430000|2024-11-21 14:30:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|5
1732199440000|2024-11-21 14:30:40|16.61|16.45|16.61|16.45|16.61|16.45|16.6|16.44|45
1732199450000|2024-11-21 14:30:50|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|34
1732199460000|2024-11-21 14:31:00|16.61|16.45|16.56|16.4|16.61|16.45|16.56|16.4|171
1732199470000|2024-11-21 14:31:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|20
1732199480000|2024-11-21 14:31:20|||||||||28
1732199490000|2024-11-21 14:31:30|||||||||1
1732199500000|2024-11-21 14:31:40|||||||||74
1732199510000|2024-11-21 14:31:50|||||||||15
1732199520000|2024-11-21 14:32:00|||||||||13
1732199530000|2024-11-21 14:32:10|||||||||4
1732199540000|2024-11-21 14:32:20|||||||||1
1732199550000|2024-11-21 14:32:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|149
1732199560000|2024-11-21 14:32:40|||||||||16
1732199570000|2024-11-21 14:32:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|30
1732199580000|2024-11-21 14:33:00|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|184
1732199590000|2024-11-21 14:33:10|||||||||4
1732199600000|2024-11-21 14:33:20|||||||||1
1732199610000|2024-11-21 14:33:30|16.56|16.4|16.61|16.45|16.61|16.45|16.56|16.4|43
1732199620000|2024-11-21 14:33:40|||||||||1
1732199630000|2024-11-21 14:33:50|16.66|16.5|16.66|16.5|16.7|16.54|16.66|16.5|194
1732199640000|2024-11-21 14:34:00|16.7|16.54|16.7|16.54|16.71|16.55|16.7|16.54|65
1732199650000|2024-11-21 14:34:10|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|55
1732199660000|2024-11-21 14:34:20|||||||||5
1732199670000|2024-11-21 14:34:30|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|48
1732199680000|2024-11-21 14:34:40|16.77|16.61|16.8|16.64|16.8|16.64|16.75|16.59|50
1732199690000|2024-11-21 14:34:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|22
1732199700000|2024-11-21 14:35:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|11
1732199710000|2024-11-21 14:35:10|16.85|16.69|16.85|16.69|16.85|16.69|16.8|16.64|146
1732199720000|2024-11-21 14:35:20|||||||||5
1732199730000|2024-11-21 14:35:30|||||||||2
1732199740000|2024-11-21 14:35:40|16.9|16.74|16.85|16.69|16.9|16.74|16.85|16.69|188
1732199750000|2024-11-21 14:35:50|16.9|16.74|16.9|16.74|16.95|16.79|16.9|16.74|49
1732199760000|2024-11-21 14:36:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|9
1732199770000|2024-11-21 14:36:10|16.9|16.74|16.95|16.79|16.95|16.79|16.9|16.74|63
1732199780000|2024-11-21 14:36:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|21
1732199790000|2024-11-21 14:36:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|35
1732199800000|2024-11-21 14:36:40|16.9|16.74|16.9|16.74|16.95|16.79|16.9|16.74|25
1732199810000|2024-11-21 14:36:50|16.95|16.79|16.95|16.79|16.95|16.79|16.9|16.74|140
1732199820000|2024-11-21 14:37:00|||||||||7
1732199830000|2024-11-21 14:37:10|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|89
1732199840000|2024-11-21 14:37:20|16.99|16.83|16.99|16.83|17|16.84|16.99|16.83|41
1732199850000|2024-11-21 14:37:30|17|16.84|16.99|16.83|17|16.84|16.95|16.79|92
1732199860000|2024-11-21 14:37:40|17|16.84|16.95|16.79|17|16.84|16.95|16.79|79
1732199870000|2024-11-21 14:37:50|16.99|16.83|17|16.84|17|16.84|16.99|16.83|6
1732199880000|2024-11-21 14:38:00|16.99|16.83|16.99|16.83|17|16.84|16.95|16.79|21
1732199890000|2024-11-21 14:38:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|19
1732199900000|2024-11-21 14:38:20|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|40
1732199910000|2024-11-21 14:38:30|17.05|16.89|17.14|16.98|17.14|16.98|17.05|16.89|53
1732199920000|2024-11-21 14:38:40|17.19|17.03|17.14|16.98|17.19|17.03|17.09|16.93|40
1732199930000|2024-11-21 14:38:50|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|48
1732199940000|2024-11-21 14:39:00|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|76
1732199950000|2024-11-21 14:39:10|||||||||10
1732199960000|2024-11-21 14:39:20|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|26
1732199970000|2024-11-21 14:39:30|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|54
1732199980000|2024-11-21 14:39:40|17.28|17.12|17.28|17.12|17.29|17.13|17.24|17.08|133
1732199990000|2024-11-21 14:39:50|17.24|17.08|17.19|17.03|17.28|17.12|17.14|16.98|181
1732200000000|2024-11-21 14:40:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|54
1732200010000|2024-11-21 14:40:10|17.28|17.12|17.14|16.98|17.29|17.13|17.14|16.98|117
1732200020000|2024-11-21 14:40:20|17.09|16.93|17.04|16.88|17.09|16.93|17.04|16.88|63
1732200030000|2024-11-21 14:40:30|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|9
1732200040000|2024-11-21 14:40:40|17.14|16.98|17.14|16.98|17.19|17.03|17.09|16.93|92
1732200050000|2024-11-21 14:40:50|17.09|16.93|17.09|16.93|17.14|16.98|17.09|16.93|23
1732200060000|2024-11-21 14:41:00|17.04|16.88|17.04|16.88|17.09|16.93|17.04|16.88|19
1732200070000|2024-11-21 14:41:10|17.09|16.93|17.09|16.93|17.09|16.93|17.04|16.88|182
1732200080000|2024-11-21 14:41:20|17.04|16.88|17.09|16.93|17.09|16.93|17.04|16.88|33
1732200100000|2024-11-21 14:41:40|17.14|16.98|17.14|16.98|17.14|16.98|17.09|16.93|80
1732200110000|2024-11-21 14:41:50|||||||||32
1732200120000|2024-11-21 14:42:00|||||||||105
1732200130000|2024-11-21 14:42:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|14
1732200150000|2024-11-21 14:42:30|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|53
1732200160000|2024-11-21 14:42:40|17.14|16.98|17.09|16.93|17.14|16.98|17.09|16.93|41
1732200170000|2024-11-21 14:42:50|17.14|16.98|17.14|16.98|17.14|16.98|17.09|16.93|93
1732200180000|2024-11-21 14:43:00|||||||||6
1732200190000|2024-11-21 14:43:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|83
1732200200000|2024-11-21 14:43:20|17.14|16.98|17.09|16.93|17.14|16.98|17.09|16.93|91
1732200210000|2024-11-21 14:43:30|17.14|16.98|17.04|16.88|17.14|16.98|17.04|16.88|39
1732200220000|2024-11-21 14:43:40|17.09|16.93|17.04|16.88|17.09|16.93|16.99|16.83|113
1732200230000|2024-11-21 14:43:50|||||||||7
1732200240000|2024-11-21 14:44:00|17|16.84|17.04|16.88|17.04|16.88|16.99|16.83|14
1732200250000|2024-11-21 14:44:10|17|16.84|16.99|16.83|17|16.84|16.99|16.83|58
1732200260000|2024-11-21 14:44:20|17.04|16.88|16.99|16.83|17.04|16.88|16.99|16.83|13
1732200270000|2024-11-21 14:44:30|17.04|16.88|17.04|16.88|17.04|16.88|16.99|16.83|38
1732200280000|2024-11-21 14:44:40|||||||||20
1732200290000|2024-11-21 14:44:50|17.09|16.93|16.99|16.83|17.14|16.98|16.95|16.79|149
1732200300000|2024-11-21 14:45:00|16.95|16.79|16.95|16.79|16.99|16.83|16.95|16.79|55
1732200310000|2024-11-21 14:45:10|16.99|16.83|16.94|16.78|16.99|16.83|16.92|16.76|30
1732200320000|2024-11-21 14:45:20|16.95|16.79|16.95|16.79|16.95|16.79|16.9|16.74|58
1732200330000|2024-11-21 14:45:30|||||||||5
1732200340000|2024-11-21 14:45:40|16.94|16.78|16.94|16.78|16.95|16.79|16.9|16.74|11
1732200350000|2024-11-21 14:45:50|16.95|16.79|16.99|16.83|17|16.84|16.9|16.74|136
1732200360000|2024-11-21 14:46:00|17|16.84|16.99|16.83|17|16.84|16.99|16.83|3
1732200370000|2024-11-21 14:46:10|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|90
1732200380000|2024-11-21 14:46:20|16.95|16.79|16.9|16.74|16.95|16.79|16.9|16.74|34
1732200390000|2024-11-21 14:46:30|16.94|16.78|16.9|16.74|16.94|16.78|16.9|16.74|90
1732200400000|2024-11-21 14:46:40|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|9
1732200410000|2024-11-21 14:46:50|16.94|16.78|16.94|16.78|16.95|16.79|16.94|16.78|13
1732200420000|2024-11-21 14:47:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|38
1732200430000|2024-11-21 14:47:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|42
1732200440000|2024-11-21 14:47:20|||||||||3
1732200450000|2024-11-21 14:47:30|16.8|16.64|16.85|16.69|16.85|16.69|16.8|16.64|29
1732200460000|2024-11-21 14:47:40|||||||||14
1732200470000|2024-11-21 14:47:50|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|148
1732200480000|2024-11-21 14:48:00|||||||||20
1732200490000|2024-11-21 14:48:10|16.89|16.73|16.85|16.69|16.9|16.74|16.85|16.69|34
1732200500000|2024-11-21 14:48:20|16.9|16.74|16.9|16.74|16.9|16.74|16.89|16.73|39
1732200510000|2024-11-21 14:48:30|16.89|16.73|16.85|16.69|16.9|16.74|16.85|16.69|30
1732200520000|2024-11-21 14:48:40|||||||||2
1732200530000|2024-11-21 14:48:50|16.8|16.64|16.8|16.64|16.8|16.64|16.75|16.59|57
1732200540000|2024-11-21 14:49:00|||||||||21
1732200560000|2024-11-21 14:49:20|16.75|16.59|16.75|16.59|16.8|16.64|16.75|16.59|36
1732200570000|2024-11-21 14:49:30|||||||||7
1732200580000|2024-11-21 14:49:40|||||||||1
1732200590000|2024-11-21 14:49:50|||||||||1
1732200600000|2024-11-21 14:50:00|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|91
1732200610000|2024-11-21 14:50:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|111
1732200620000|2024-11-21 14:50:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|106
1732200630000|2024-11-21 14:50:30|||||||||1
1732200640000|2024-11-21 14:50:40|||||||||1
1732200650000|2024-11-21 14:50:50|16.7|16.54|16.75|16.59|16.75|16.59|16.7|16.54|134
1732200660000|2024-11-21 14:51:00|||||||||26
1732200670000|2024-11-21 14:51:10|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|109
1732200680000|2024-11-21 14:51:20|||||||||2
1732200690000|2024-11-21 14:51:30|||||||||3
1732200700000|2024-11-21 14:51:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|100
1732200710000|2024-11-21 14:51:50|||||||||5
1732200730000|2024-11-21 14:52:10|16.85|16.69|16.85|16.69|16.85|16.69|16.8|16.64|34
1732200740000|2024-11-21 14:52:20|||||||||2
1732200750000|2024-11-21 14:52:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|21
1732200760000|2024-11-21 14:52:40|16.94|16.78|16.99|16.83|17|16.84|16.94|16.78|103
1732200770000|2024-11-21 14:52:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|26
1732200780000|2024-11-21 14:53:00|16.94|16.78|16.9|16.74|16.95|16.79|16.9|16.74|38
1732200790000|2024-11-21 14:53:10|||||||||17
1732200800000|2024-11-21 14:53:20|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|43
1732200810000|2024-11-21 14:53:30|16.94|16.78|16.99|16.83|16.99|16.83|16.94|16.78|23
1732200820000|2024-11-21 14:53:40|16.95|16.79|16.99|16.83|16.99|16.83|16.95|16.79|19
1732200830000|2024-11-21 14:53:50|17|16.84|17|16.84|17|16.84|17|16.84|11
1732200840000|2024-11-21 14:54:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|44
1732200850000|2024-11-21 14:54:10|17|16.84|17|16.84|17|16.84|17|16.84|14
1732200860000|2024-11-21 14:54:20|17.04|16.88|17.09|16.93|17.14|16.98|17.04|16.88|117
1732200870000|2024-11-21 14:54:30|17.05|16.89|17.04|16.88|17.09|16.93|17.04|16.88|84
1732200880000|2024-11-21 14:54:40|17.05|16.89|17.04|16.88|17.09|16.93|17.04|16.88|66
1732200890000|2024-11-21 14:54:50|17|16.84|17.04|16.88|17.04|16.88|17|16.84|20
1732200900000|2024-11-21 14:55:00|17|16.84|17.04|16.88|17.04|16.88|17|16.84|40
1732200910000|2024-11-21 14:55:10|17.05|16.89|17|16.84|17.05|16.89|17|16.84|34
1732200920000|2024-11-21 14:55:20|17.02|16.86|17|16.84|17.04|16.88|16.99|16.83|15
1732200930000|2024-11-21 14:55:30|16.99|16.83|17|16.84|17|16.84|16.99|16.83|1
1732200940000|2024-11-21 14:55:40|16.99|16.83|17|16.84|17|16.84|16.99|16.83|4
1732200960000|2024-11-21 14:56:00|17.04|16.88|17|16.84|17.04|16.88|17|16.84|131
1732200970000|2024-11-21 14:56:10|17.04|16.88|17.04|16.88|17.04|16.88|17|16.84|17
1732200980000|2024-11-21 14:56:20|17.05|16.89|17.05|16.89|17.05|16.89|17.04|16.88|10
1732200990000|2024-11-21 14:56:30|17.04|16.88|17.04|16.88|17.05|16.89|17.04|16.88|5
1732201000000|2024-11-21 14:56:40|17.05|16.89|17.09|16.93|17.09|16.93|17.04|16.88|20
1732201010000|2024-11-21 14:56:50|||||||||22
1732201020000|2024-11-21 14:57:00|17.05|16.89|17.05|16.89|17.05|16.89|17.04|16.88|50
1732201030000|2024-11-21 14:57:10|17.09|16.93|17.09|16.93|17.09|16.93|17.05|16.89|56
1732201040000|2024-11-21 14:57:20|17.05|16.89|17.04|16.88|17.05|16.89|17.04|16.88|25
1732201050000|2024-11-21 14:57:30|17.05|16.89|17.09|16.93|17.09|16.93|17.05|16.89|32
1732201060000|2024-11-21 14:57:40|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|12
1732201070000|2024-11-21 14:57:50|17.1|16.94|17.14|16.98|17.14|16.98|17.1|16.94|84
1732201080000|2024-11-21 14:58:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|17
1732201090000|2024-11-21 14:58:10|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|25
1732201100000|2024-11-21 14:58:20|||||||||23
1732201110000|2024-11-21 14:58:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|98
1732201120000|2024-11-21 14:58:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|4
1732201130000|2024-11-21 14:58:50|17.05|16.89|17.09|16.93|17.09|16.93|17.04|16.88|53
1732201140000|2024-11-21 14:59:00|||||||||5
1732201150000|2024-11-21 14:59:10|17.05|16.89|17.09|16.93|17.09|16.93|17.05|16.89|33
1732201160000|2024-11-21 14:59:20|17.05|16.89|17.04|16.88|17.05|16.89|17.04|16.88|7
1732201170000|2024-11-21 14:59:30|17.05|16.89|17.09|16.93|17.09|16.93|17.04|16.88|12
1732201190000|2024-11-21 14:59:50|17.05|16.89|17.07|16.91|17.09|16.93|17.04|16.88|36
1732201200000|2024-11-21 15:00:00|17.05|16.89|17.09|16.93|17.09|16.93|17.04|16.88|71
1732201210000|2024-11-21 15:00:10|17.07|16.91|17.05|16.89|17.09|16.93|17.04|16.88|50
1732201220000|2024-11-21 15:00:20|17.09|16.93|17.09|16.93|17.09|16.93|17.04|16.88|117
1732201230000|2024-11-21 15:00:30|17.1|16.94|17.14|16.98|17.19|17.03|17.09|16.93|112
1732201240000|2024-11-21 15:00:40|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|83
1732201250000|2024-11-21 15:00:50|17.1|16.94|17.19|17.03|17.19|17.03|17.09|16.93|62
1732201260000|2024-11-21 15:01:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|85
1732201270000|2024-11-21 15:01:10|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|2
1732201280000|2024-11-21 15:01:20|17.19|17.03|17.19|17.03|17.19|17.03|17.14|16.98|14
1732201290000|2024-11-21 15:01:30|17.24|17.08|17.24|17.08|17.29|17.13|17.22|17.06|60
1732201300000|2024-11-21 15:01:40|||||||||1
1732201310000|2024-11-21 15:01:50|||||||||13
1732201320000|2024-11-21 15:02:00|||||||||13
1732201330000|2024-11-21 15:02:10|17.29|17.13|17.29|17.13|17.29|17.13|17.24|17.08|88
1732201340000|2024-11-21 15:02:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|25
1732201350000|2024-11-21 15:02:30|||||||||34
1732201360000|2024-11-21 15:02:40|17.29|17.13|17.29|17.13|17.29|17.13|17.24|17.08|37
1732201370000|2024-11-21 15:02:50|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|15
1732201380000|2024-11-21 15:03:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|20
1732201390000|2024-11-21 15:03:10|17.28|17.12|17.24|17.08|17.29|17.13|17.24|17.08|21
1732201400000|2024-11-21 15:03:20|||||||||3
1732201410000|2024-11-21 15:03:30|17.19|17.03|17.19|17.03|17.19|17.03|17.14|16.98|32
1732201420000|2024-11-21 15:03:40|17.14|16.98|17.14|16.98|17.19|17.03|17.14|16.98|57
1732201430000|2024-11-21 15:03:50|17.09|16.93|17.19|17.03|17.19|17.03|17.09|16.93|99
1732201440000|2024-11-21 15:04:00|17.17|17.01|17.19|17.03|17.19|17.03|17.14|16.98|33
1732201450000|2024-11-21 15:04:10|17.24|17.08|17.24|17.08|17.29|17.13|17.24|17.08|19
1732201460000|2024-11-21 15:04:20|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|2
1732201470000|2024-11-21 15:04:30|17.28|17.12|17.29|17.13|17.29|17.13|17.24|17.08|23
1732201480000|2024-11-21 15:04:40|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|0
1732201490000|2024-11-21 15:04:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|5
1732201500000|2024-11-21 15:05:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|41
1732201510000|2024-11-21 15:05:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|41
1732201520000|2024-11-21 15:05:20|||||||||4
1732201530000|2024-11-21 15:05:30|||||||||4
1732201540000|2024-11-21 15:05:40|||||||||6
1732201550000|2024-11-21 15:05:50|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|61
1732201560000|2024-11-21 15:06:00|17.22|17.06|17.24|17.08|17.24|17.08|17.19|17.03|8
1732201570000|2024-11-21 15:06:10|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|30
1732201580000|2024-11-21 15:06:20|17.29|17.13|17.33|17.17|17.34|17.18|17.29|17.13|58
1732201590000|2024-11-21 15:06:30|17.29|17.13|17.29|17.13|17.33|17.17|17.29|17.13|33
1732201600000|2024-11-21 15:06:40|17.28|17.12|17.24|17.08|17.29|17.13|17.19|17.03|116
1732201610000|2024-11-21 15:06:50|17.28|17.12|17.28|17.12|17.28|17.12|17.24|17.08|13
1732201620000|2024-11-21 15:07:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|37
1732201630000|2024-11-21 15:07:10|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|20
1732201640000|2024-11-21 15:07:20|17.33|17.17|17.29|17.13|17.33|17.17|17.28|17.12|38
1732201650000|2024-11-21 15:07:30|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|9
1732201660000|2024-11-21 15:07:40|||||||||23
1732201670000|2024-11-21 15:07:50|17.33|17.17|17.33|17.17|17.33|17.17|17.29|17.13|17
1732201680000|2024-11-21 15:08:00|17.31|17.15|17.28|17.12|17.31|17.15|17.24|17.08|28
1732201690000|2024-11-21 15:08:10|17.26|17.1|17.29|17.13|17.29|17.13|17.24|17.08|19
1732201700000|2024-11-21 15:08:20|17.28|17.12|17.24|17.08|17.29|17.13|17.24|17.08|8
1732201710000|2024-11-21 15:08:30|17.23|17.07|17.19|17.03|17.24|17.08|17.19|17.03|83
1732201720000|2024-11-21 15:08:40|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|10
1732201730000|2024-11-21 15:08:50|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|41
1732201740000|2024-11-21 15:09:00|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|25
1732201750000|2024-11-21 15:09:10|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|26
1732201760000|2024-11-21 15:09:20|||||||||30
1732201770000|2024-11-21 15:09:30|||||||||3
1732201780000|2024-11-21 15:09:40|17.19|17.03|17.19|17.03|17.24|17.08|17.19|17.03|36
1732201790000|2024-11-21 15:09:50|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|25
1732201800000|2024-11-21 15:10:00|17.23|17.07|17.19|17.03|17.24|17.08|17.19|17.03|9
1732201810000|2024-11-21 15:10:10|||||||||2
1732201820000|2024-11-21 15:10:20|||||||||10
1732201830000|2024-11-21 15:10:30|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|11
1732201840000|2024-11-21 15:10:40|17.23|17.07|17.19|17.03|17.24|17.08|17.19|17.03|13
1732201850000|2024-11-21 15:10:50|||||||||1
1732201860000|2024-11-21 15:11:00|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|19
1732201870000|2024-11-21 15:11:10|17.24|17.08|17.24|17.08|17.24|17.08|17.19|17.03|31
1732201880000|2024-11-21 15:11:20|17.22|17.06|17.24|17.08|17.24|17.08|17.19|17.03|32
1732201890000|2024-11-21 15:11:30|17.19|17.03|17.19|17.03|17.24|17.08|17.19|17.03|6
1732201900000|2024-11-21 15:11:40|17.24|17.08|17.24|17.08|17.24|17.08|17.19|17.03|8
1732201910000|2024-11-21 15:11:50|||||||||6
1732201920000|2024-11-21 15:12:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|43
1732201930000|2024-11-21 15:12:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|17
1732201940000|2024-11-21 15:12:20|17.12|16.96|17.09|16.93|17.12|16.96|17.09|16.93|11
1732201950000|2024-11-21 15:12:30|||||||||8
1732201960000|2024-11-21 15:12:40|17.07|16.91|17.04|16.88|17.07|16.91|17.04|16.88|22
1732201970000|2024-11-21 15:12:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1732201980000|2024-11-21 15:13:00|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|17
1732201990000|2024-11-21 15:13:10|17.04|16.88|17.04|16.88|17.04|16.88|17|16.84|19
1732202000000|2024-11-21 15:13:20|17|16.84|17|16.84|17|16.84|17|16.84|17
1732202010000|2024-11-21 15:13:30|17.04|16.88|17|16.84|17.04|16.88|17|16.84|62
1732202020000|2024-11-21 15:13:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1732202030000|2024-11-21 15:13:50|16.97|16.81|16.95|16.79|17|16.84|16.95|16.79|21
1732202040000|2024-11-21 15:14:00|16.99|16.83|17|16.84|17|16.84|16.99|16.83|4
1732202050000|2024-11-21 15:14:10|16.97|16.81|17|16.84|17|16.84|16.95|16.79|24
1732202070000|2024-11-21 15:14:30|||||||||2
1732202090000|2024-11-21 15:14:50|||||||||2
1732202100000|2024-11-21 15:15:00|16.99|16.83|17|16.84|17|16.84|16.99|16.83|18
1732202110000|2024-11-21 15:15:10|||||||||7
1732202120000|2024-11-21 15:15:20|||||||||9
1732202130000|2024-11-21 15:15:30|||||||||15
1732202140000|2024-11-21 15:15:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|17
1732202150000|2024-11-21 15:15:50|||||||||1
1732202160000|2024-11-21 15:16:00|||||||||4
1732202170000|2024-11-21 15:16:10|||||||||17
1732202180000|2024-11-21 15:16:20|||||||||17
1732202190000|2024-11-21 15:16:30|||||||||30
1732202200000|2024-11-21 15:16:40|||||||||2
1732202210000|2024-11-21 15:16:50|||||||||10
1732202220000|2024-11-21 15:17:00|||||||||1
1732202230000|2024-11-21 15:17:10|||||||||3
1732202250000|2024-11-21 15:17:30|||||||||5
1732202260000|2024-11-21 15:17:40|16.99|16.83|17.04|16.88|17.05|16.89|16.99|16.83|72
1732202270000|2024-11-21 15:17:50|17.02|16.86|17|16.84|17.02|16.86|17|16.84|15
1732202280000|2024-11-21 15:18:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|31
1732202290000|2024-11-21 15:18:10|||||||||1
1732202300000|2024-11-21 15:18:20|||||||||9
1732202310000|2024-11-21 15:18:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|63
1732202320000|2024-11-21 15:18:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|7
1732202330000|2024-11-21 15:18:50|||||||||5
1732202340000|2024-11-21 15:19:00|||||||||31
1732202350000|2024-11-21 15:19:10|17|16.84|17|16.84|17|16.84|17|16.84|40
1732202360000|2024-11-21 15:19:20|16.95|16.79|17|16.84|17|16.84|16.95|16.79|35
1732202380000|2024-11-21 15:19:40|||||||||4
1732202390000|2024-11-21 15:19:50|16.98|16.82|16.95|16.79|17|16.84|16.95|16.79|13
1732202400000|2024-11-21 15:20:00|17|16.84|17|16.84|17|16.84|17|16.84|21
1732202410000|2024-11-21 15:20:10|||||||||12
1732202420000|2024-11-21 15:20:20|16.95|16.79|17|16.84|17|16.84|16.95|16.79|80
1732202430000|2024-11-21 15:20:30|16.95|16.79|17|16.84|17|16.84|16.95|16.79|18
1732202440000|2024-11-21 15:20:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|11
1732202450000|2024-11-21 15:20:50|16.9|16.74|16.95|16.79|16.95|16.79|16.9|16.74|25
1732202460000|2024-11-21 15:21:00|16.9|16.74|16.9|16.74|16.95|16.79|16.9|16.74|26
1732202470000|2024-11-21 15:21:10|16.95|16.79|16.9|16.74|16.95|16.79|16.9|16.74|16
1732202480000|2024-11-21 15:21:20|||||||||1
1732202500000|2024-11-21 15:21:40|||||||||1
1732202510000|2024-11-21 15:21:50|||||||||1
1732202520000|2024-11-21 15:22:00|||||||||9
1732202530000|2024-11-21 15:22:10|16.95|16.79|16.9|16.74|16.95|16.79|16.9|16.74|36
1732202540000|2024-11-21 15:22:20|||||||||5
1732202550000|2024-11-21 15:22:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|14
1732202560000|2024-11-21 15:22:40|17|16.84|17|16.84|17.04|16.88|16.95|16.79|84
1732202570000|2024-11-21 15:22:50|17.04|16.88|17.04|16.88|17.05|16.89|17|16.84|52
1732202580000|2024-11-21 15:23:00|17.05|16.89|17.05|16.89|17.09|16.93|17.04|16.88|47
1732202590000|2024-11-21 15:23:10|17.09|16.93|17.1|16.94|17.14|16.98|17.09|16.93|20
1732202600000|2024-11-21 15:23:20|17.14|16.98|17.1|16.94|17.14|16.98|17.1|16.94|3
1732202610000|2024-11-21 15:23:30|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|2
1732202620000|2024-11-21 15:23:40|17.1|16.94|17.1|16.94|17.1|16.94|17.09|16.93|3
1732202630000|2024-11-21 15:23:50|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|6
1732202640000|2024-11-21 15:24:00|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|77
1732202650000|2024-11-21 15:24:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|20
1732202660000|2024-11-21 15:24:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|36
1732202670000|2024-11-21 15:24:30|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|51
1732202680000|2024-11-21 15:24:40|17.24|17.08|17.24|17.08|17.29|17.13|17.24|17.08|33
1732202690000|2024-11-21 15:24:50|||||||||1
1732202700000|2024-11-21 15:25:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|10
1732202710000|2024-11-21 15:25:10|||||||||6
1732202720000|2024-11-21 15:25:20|||||||||1
1732202730000|2024-11-21 15:25:30|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|45
1732202740000|2024-11-21 15:25:40|||||||||2
1732202750000|2024-11-21 15:25:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|23
1732202760000|2024-11-21 15:26:00|||||||||1
1732202770000|2024-11-21 15:26:10|||||||||12
1732202780000|2024-11-21 15:26:20|||||||||26
1732202800000|2024-11-21 15:26:40|||||||||3
1732202810000|2024-11-21 15:26:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|3
1732202820000|2024-11-21 15:27:00|17.34|17.18|17.34|17.18|17.34|17.18|17.29|17.13|80
1732202830000|2024-11-21 15:27:10|||||||||29
1732202840000|2024-11-21 15:27:20|||||||||3
1732202850000|2024-11-21 15:27:30|||||||||13
1732202860000|2024-11-21 15:27:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|72
1732202870000|2024-11-21 15:27:50|||||||||3
1732202880000|2024-11-21 15:28:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|112
1732202890000|2024-11-21 15:28:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|3
1732202900000|2024-11-21 15:28:20|||||||||4
1732202910000|2024-11-21 15:28:30|17.39|17.23|17.39|17.23|17.39|17.23|17.34|17.18|19
1732202920000|2024-11-21 15:28:40|17.34|17.18|17.34|17.18|17.38|17.22|17.34|17.18|12
1732202930000|2024-11-21 15:28:50|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|8
1732202940000|2024-11-21 15:29:00|||||||||44
1732202950000|2024-11-21 15:29:10|17.39|17.23|17.34|17.18|17.39|17.23|17.34|17.18|32
1732202960000|2024-11-21 15:29:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|7
1732202970000|2024-11-21 15:29:30|||||||||2
1732202980000|2024-11-21 15:29:40|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|73
1732202990000|2024-11-21 15:29:50|||||||||118
1732203000000|2024-11-21 15:30:00|17.38|17.22|17.39|17.23|17.39|17.23|17.34|17.18|211
1732203010000|2024-11-21 15:30:10|17.34|17.18|17.34|17.18|17.39|17.23|17.34|17.18|118
1732203020000|2024-11-21 15:30:20|||||||||2
1732203030000|2024-11-21 15:30:30|17.38|17.22|17.34|17.18|17.39|17.23|17.34|17.18|83
1732203040000|2024-11-21 15:30:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|43
1732203050000|2024-11-21 15:30:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|82
1732203060000|2024-11-21 15:31:00|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|49
1732203070000|2024-11-21 15:31:10|17.43|17.27|17.39|17.23|17.44|17.28|17.39|17.23|13
1732203080000|2024-11-21 15:31:20|17.38|17.22|17.39|17.23|17.39|17.23|17.34|17.18|64
1732203090000|2024-11-21 15:31:30|||||||||3
1732203100000|2024-11-21 15:31:40|||||||||25
1732203110000|2024-11-21 15:31:50|||||||||5
1732203120000|2024-11-21 15:32:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|29
1732203130000|2024-11-21 15:32:10|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|86
1732203140000|2024-11-21 15:32:20|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|43
1732203150000|2024-11-21 15:32:30|17.43|17.27|17.38|17.22|17.43|17.27|17.34|17.18|40
1732203160000|2024-11-21 15:32:40|17.39|17.23|17.48|17.32|17.48|17.32|17.38|17.22|24
1732203170000|2024-11-21 15:32:50|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|26
1732203180000|2024-11-21 15:33:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|26
1732203190000|2024-11-21 15:33:10|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|6
1732203200000|2024-11-21 15:33:20|17.41|17.25|17.41|17.25|17.43|17.27|17.39|17.23|63
1732203210000|2024-11-21 15:33:30|17.43|17.27|17.39|17.23|17.43|17.27|17.38|17.22|8
1732203220000|2024-11-21 15:33:40|17.38|17.22|17.34|17.18|17.39|17.23|17.34|17.18|41
1732203230000|2024-11-21 15:33:50|||||||||67
1732203240000|2024-11-21 15:34:00|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|25
1732203260000|2024-11-21 15:34:20|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|39
1732203270000|2024-11-21 15:34:30|||||||||1
1732203280000|2024-11-21 15:34:40|||||||||1
1732203290000|2024-11-21 15:34:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|32
1732203300000|2024-11-21 15:35:00|||||||||1
1732203310000|2024-11-21 15:35:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|57
1732203320000|2024-11-21 15:35:20|||||||||2
1732203330000|2024-11-21 15:35:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|20
1732203340000|2024-11-21 15:35:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|10
1732203350000|2024-11-21 15:35:50|||||||||2
1732203360000|2024-11-21 15:36:00|||||||||23
1732203370000|2024-11-21 15:36:10|||||||||2
1732203380000|2024-11-21 15:36:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|21
1732203390000|2024-11-21 15:36:30|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|50
1732203400000|2024-11-21 15:36:40|||||||||2
1732203410000|2024-11-21 15:36:50|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|40
1732203420000|2024-11-21 15:37:00|17.24|17.08|17.19|17.03|17.29|17.13|17.19|17.03|30
1732203430000|2024-11-21 15:37:10|17.24|17.08|17.29|17.13|17.29|17.13|17.19|17.03|12
1732203450000|2024-11-21 15:37:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|17
1732203460000|2024-11-21 15:37:40|||||||||6
1732203480000|2024-11-21 15:38:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|29
1732203490000|2024-11-21 15:38:10|17.34|17.18|17.38|17.22|17.39|17.23|17.34|17.18|30
1732203500000|2024-11-21 15:38:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1732203510000|2024-11-21 15:38:30|17.38|17.22|17.38|17.22|17.38|17.22|17.34|17.18|18
1732203520000|2024-11-21 15:38:40|17.34|17.18|17.36|17.2|17.38|17.22|17.34|17.18|8
1732203530000|2024-11-21 15:38:50|17.38|17.22|17.34|17.18|17.39|17.23|17.34|17.18|6
1732203540000|2024-11-21 15:39:00|17.38|17.22|17.38|17.22|17.39|17.23|17.34|17.18|19
1732203550000|2024-11-21 15:39:10|17.39|17.23|17.44|17.28|17.44|17.28|17.34|17.18|104
1732203560000|2024-11-21 15:39:20|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|1
1732203570000|2024-11-21 15:39:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1732203580000|2024-11-21 15:39:40|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|18
1732203600000|2024-11-21 15:40:00|17.44|17.28|17.43|17.27|17.44|17.28|17.39|17.23|41
1732203610000|2024-11-21 15:40:10|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|1
1732203620000|2024-11-21 15:40:20|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|1
1732203630000|2024-11-21 15:40:30|||||||||21
1732203640000|2024-11-21 15:40:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1732203650000|2024-11-21 15:40:50|17.44|17.28|17.44|17.28|17.48|17.32|17.44|17.28|68
1732203660000|2024-11-21 15:41:00|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|2
1732203670000|2024-11-21 15:41:10|17.44|17.28|17.48|17.32|17.48|17.32|17.43|17.27|28
1732203680000|2024-11-21 15:41:20|||||||||2
1732203690000|2024-11-21 15:41:30|||||||||2
1732203700000|2024-11-21 15:41:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|10
1732203710000|2024-11-21 15:41:50|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|15
1732203720000|2024-11-21 15:42:00|17.39|17.23|17.34|17.18|17.43|17.27|17.34|17.18|35
1732203730000|2024-11-21 15:42:10|||||||||17
1732203740000|2024-11-21 15:42:20|17.36|17.2|17.34|17.18|17.39|17.23|17.34|17.18|18
1732203750000|2024-11-21 15:42:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|33
1732203760000|2024-11-21 15:42:40|17.24|17.08|17.24|17.08|17.29|17.13|17.24|17.08|50
1732203770000|2024-11-21 15:42:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|24
1732203780000|2024-11-21 15:43:00|||||||||4
1732203790000|2024-11-21 15:43:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|25
1732203800000|2024-11-21 15:43:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|58
1732203810000|2024-11-21 15:43:30|17.34|17.18|17.29|17.13|17.34|17.18|17.29|17.13|24
1732203820000|2024-11-21 15:43:40|17.34|17.18|17.29|17.13|17.34|17.18|17.29|17.13|8
1732203830000|2024-11-21 15:43:50|17.34|17.18|17.34|17.18|17.34|17.18|17.31|17.15|13
1732203840000|2024-11-21 15:44:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|3
1732203850000|2024-11-21 15:44:10|||||||||1
1732203860000|2024-11-21 15:44:20|||||||||1
1732203870000|2024-11-21 15:44:30|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|21
1732203900000|2024-11-21 15:45:00|||||||||47
1732203910000|2024-11-21 15:45:10|||||||||6
1732203920000|2024-11-21 15:45:20|||||||||2
1732203930000|2024-11-21 15:45:30|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|178
1732203940000|2024-11-21 15:45:40|17.38|17.22|17.34|17.18|17.39|17.23|17.34|17.18|29
1732203960000|2024-11-21 15:46:00|17.29|17.13|17.29|17.13|17.34|17.18|17.29|17.13|59
1732203970000|2024-11-21 15:46:10|17.32|17.16|17.34|17.18|17.34|17.18|17.29|17.13|20
1732203980000|2024-11-21 15:46:20|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|13
1732204010000|2024-11-21 15:46:50|17.29|17.13|17.24|17.08|17.29|17.13|17.24|17.08|28
1732204020000|2024-11-21 15:47:00|||||||||3
1732204030000|2024-11-21 15:47:10|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|11
1732204040000|2024-11-21 15:47:20|17.19|17.03|17.19|17.03|17.24|17.08|17.19|17.03|5
1732204050000|2024-11-21 15:47:30|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|27
1732204060000|2024-11-21 15:47:40|||||||||2
1732204070000|2024-11-21 15:47:50|||||||||2
1732204080000|2024-11-21 15:48:00|17.15|16.99|17.19|17.03|17.19|17.03|17.15|16.99|5
1732204090000|2024-11-21 15:48:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|25
1732204100000|2024-11-21 15:48:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|31
1732204120000|2024-11-21 15:48:40|17.27|17.11|17.24|17.08|17.27|17.11|17.24|17.08|19
1732204130000|2024-11-21 15:48:50|||||||||12
1732204140000|2024-11-21 15:49:00|||||||||2
1732204170000|2024-11-21 15:49:30|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|32
1732204180000|2024-11-21 15:49:40|||||||||3
1732204190000|2024-11-21 15:49:50|||||||||1
1732204200000|2024-11-21 15:50:00|17.29|17.13|17.29|17.13|17.29|17.13|17.24|17.08|38
1732204210000|2024-11-21 15:50:10|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|42
1732204220000|2024-11-21 15:50:20|17.24|17.08|17.24|17.08|17.24|17.08|17.19|17.03|35
1732204230000|2024-11-21 15:50:30|||||||||1
1732204250000|2024-11-21 15:50:50|||||||||2
1732204260000|2024-11-21 15:51:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|5
1732204270000|2024-11-21 15:51:10|17.24|17.08|17.24|17.08|17.29|17.13|17.24|17.08|17
1732204280000|2024-11-21 15:51:20|||||||||2
1732204290000|2024-11-21 15:51:30|17.27|17.11|17.29|17.13|17.29|17.13|17.27|17.11|2
1732204300000|2024-11-21 15:51:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|33
1732204310000|2024-11-21 15:51:50|17.19|17.03|17.19|17.03|17.24|17.08|17.19|17.03|15
1732204320000|2024-11-21 15:52:00|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|85
1732204330000|2024-11-21 15:52:10|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|21
1732204340000|2024-11-21 15:52:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|11
1732204350000|2024-11-21 15:52:30|||||||||1
1732204360000|2024-11-21 15:52:40|||||||||1
1732204380000|2024-11-21 15:53:00|||||||||1
1732204400000|2024-11-21 15:53:20|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|13
1732204410000|2024-11-21 15:53:30|||||||||2
1732204420000|2024-11-21 15:53:40|||||||||3
1732204430000|2024-11-21 15:53:50|||||||||10
1732204440000|2024-11-21 15:54:00|||||||||1
1732204450000|2024-11-21 15:54:10|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|19
1732204460000|2024-11-21 15:54:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|25
1732204470000|2024-11-21 15:54:30|17.14|16.98|17.14|16.98|17.14|16.98|17.1|16.94|112
1732204480000|2024-11-21 15:54:40|||||||||6
1732204490000|2024-11-21 15:54:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|54
1732204500000|2024-11-21 15:55:00|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|12
1732204510000|2024-11-21 15:55:10|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|0
1732204520000|2024-11-21 15:55:20|17.05|16.89|17.09|16.93|17.09|16.93|17.05|16.89|41
1732204530000|2024-11-21 15:55:30|||||||||23
1732204540000|2024-11-21 15:55:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1732204550000|2024-11-21 15:55:50|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|36
1732204560000|2024-11-21 15:56:00|||||||||2
1732204570000|2024-11-21 15:56:10|||||||||20
1732204580000|2024-11-21 15:56:20|||||||||3
1732204590000|2024-11-21 15:56:30|||||||||1
1732204600000|2024-11-21 15:56:40|||||||||6
1732204610000|2024-11-21 15:56:50|17|16.84|17|16.84|17|16.84|17|16.84|12
1732204620000|2024-11-21 15:57:00|17.04|16.88|17|16.84|17.04|16.88|17|16.84|43
1732204630000|2024-11-21 15:57:10|||||||||4
1732204640000|2024-11-21 15:57:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|20
1732204650000|2024-11-21 15:57:30|17|16.84|17|16.84|17|16.84|17|16.84|59
1732204660000|2024-11-21 15:57:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|21
1732204670000|2024-11-21 15:57:50|17|16.84|17.02|16.86|17.04|16.88|17|16.84|35
1732204680000|2024-11-21 15:58:00|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|7
1732204690000|2024-11-21 15:58:10|17.04|16.88|17.04|16.88|17.05|16.89|17.04|16.88|72
1732204700000|2024-11-21 15:58:20|||||||||1
1732204710000|2024-11-21 15:58:30|17.05|16.89|17.05|16.89|17.05|16.89|17.04|16.88|3
1732204720000|2024-11-21 15:58:40|17.04|16.88|17.04|16.88|17.05|16.89|17|16.84|75
1732204730000|2024-11-21 15:58:50|17.05|16.89|17.05|16.89|17.05|16.89|17.04|16.88|0
1732204740000|2024-11-21 15:59:00|17.04|16.88|17.04|16.88|17.05|16.89|17.04|16.88|3
1732204750000|2024-11-21 15:59:10|17.05|16.89|17.05|16.89|17.05|16.89|17.04|16.88|0
1732204760000|2024-11-21 15:59:20|17.04|16.88|17.04|16.88|17.05|16.89|17.04|16.88|39
1732204770000|2024-11-21 15:59:30|17.05|16.89|17.04|16.88|17.05|16.89|17.04|16.88|4
1732204780000|2024-11-21 15:59:40|||||||||16
1732204790000|2024-11-21 15:59:50|17|16.84|17|16.84|17|16.84|17|16.84|43
1732204800000|2024-11-21 16:00:00|16.99|16.83|16.99|16.83|16.99|16.83|16.95|16.79|10
1732204810000|2024-11-21 16:00:10|16.95|16.79|16.95|16.79|16.99|16.83|16.95|16.79|30
1732204820000|2024-11-21 16:00:20|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|26
1732204830000|2024-11-21 16:00:30|||||||||22
1732204860000|2024-11-21 16:01:00|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|40
1732204870000|2024-11-21 16:01:10|16.99|16.83|16.95|16.79|16.99|16.83|16.95|16.79|18
1732204880000|2024-11-21 16:01:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|12
1732204890000|2024-11-21 16:01:30|17|16.84|17.04|16.88|17.04|16.88|17|16.84|78
1732204920000|2024-11-21 16:02:00|||||||||2
1732204930000|2024-11-21 16:02:10|17.05|16.89|17.04|16.88|17.09|16.93|17.04|16.88|29
1732204940000|2024-11-21 16:02:20|||||||||4
1732204950000|2024-11-21 16:02:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|21
1732204960000|2024-11-21 16:02:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1732204970000|2024-11-21 16:02:50|||||||||1
1732204980000|2024-11-21 16:03:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|43
1732205000000|2024-11-21 16:03:20|||||||||7
1732205010000|2024-11-21 16:03:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|17
1732205020000|2024-11-21 16:03:40|||||||||3
1732205040000|2024-11-21 16:04:00|||||||||22
1732205050000|2024-11-21 16:04:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1732205060000|2024-11-21 16:04:20|||||||||8
1732205070000|2024-11-21 16:04:30|||||||||6
1732205080000|2024-11-21 16:04:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|38
1732205100000|2024-11-21 16:05:00|17.1|16.94|17.14|16.98|17.14|16.98|17.09|16.93|8
1732205110000|2024-11-21 16:05:10|||||||||1
1732205120000|2024-11-21 16:05:20|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|29
1732205130000|2024-11-21 16:05:30|||||||||1
1732205140000|2024-11-21 16:05:40|||||||||6
1732205150000|2024-11-21 16:05:50|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|97
1732205160000|2024-11-21 16:06:00|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|28
1732205170000|2024-11-21 16:06:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|20
1732205180000|2024-11-21 16:06:20|||||||||3
1732205190000|2024-11-21 16:06:30|||||||||11
1732205200000|2024-11-21 16:06:40|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|147
1732205210000|2024-11-21 16:06:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|6
1732205220000|2024-11-21 16:07:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|11
1732205230000|2024-11-21 16:07:10|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|6
1732205240000|2024-11-21 16:07:20|||||||||10
1732205250000|2024-11-21 16:07:30|||||||||1
1732205260000|2024-11-21 16:07:40|||||||||1
1732205270000|2024-11-21 16:07:50|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|13
1732205280000|2024-11-21 16:08:00|||||||||46
1732205290000|2024-11-21 16:08:10|||||||||3
1732205310000|2024-11-21 16:08:30|||||||||2
1732205320000|2024-11-21 16:08:40|||||||||4
1732205330000|2024-11-21 16:08:50|||||||||1
1732205340000|2024-11-21 16:09:00|||||||||4
1732205350000|2024-11-21 16:09:10|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|79
1732205360000|2024-11-21 16:09:20|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|13
1732205370000|2024-11-21 16:09:30|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|19
1732205380000|2024-11-21 16:09:40|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|26
1732205390000|2024-11-21 16:09:50|||||||||5
1732205400000|2024-11-21 16:10:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|6
1732205410000|2024-11-21 16:10:10|||||||||2
1732205420000|2024-11-21 16:10:20|||||||||8
1732205430000|2024-11-21 16:10:30|||||||||5
1732205440000|2024-11-21 16:10:40|17.29|17.13|17.24|17.08|17.29|17.13|17.24|17.08|75
1732205450000|2024-11-21 16:10:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|34
1732205460000|2024-11-21 16:11:00|||||||||1
1732205470000|2024-11-21 16:11:10|||||||||2
1732205480000|2024-11-21 16:11:20|17.14|16.98|17.14|16.98|17.19|17.03|17.14|16.98|59
1732205490000|2024-11-21 16:11:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|15
1732205500000|2024-11-21 16:11:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1732205510000|2024-11-21 16:11:50|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|7
1732205520000|2024-11-21 16:12:00|17.1|16.94|17.14|16.98|17.14|16.98|17.09|16.93|39
1732205530000|2024-11-21 16:12:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|16
1732205540000|2024-11-21 16:12:20|17.1|16.94|17.14|16.98|17.14|16.98|17.09|16.93|44
1732205560000|2024-11-21 16:12:40|||||||||9
1732205580000|2024-11-21 16:13:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|41
1732205590000|2024-11-21 16:13:10|17.14|16.98|17.1|16.94|17.15|16.99|17.1|16.94|18
1732205600000|2024-11-21 16:13:20|||||||||48
1732205620000|2024-11-21 16:13:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|74
1732205630000|2024-11-21 16:13:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|9
1732205640000|2024-11-21 16:14:00|17.14|16.98|17.14|16.98|17.14|16.98|17.1|16.94|13
1732205650000|2024-11-21 16:14:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|11
1732205660000|2024-11-21 16:14:20|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|34
1732205670000|2024-11-21 16:14:30|||||||||2
1732205680000|2024-11-21 16:14:40|||||||||2
1732205690000|2024-11-21 16:14:50|||||||||13
1732205700000|2024-11-21 16:15:00|||||||||5
1732205710000|2024-11-21 16:15:10|||||||||1
1732205730000|2024-11-21 16:15:30|||||||||5
1732205740000|2024-11-21 16:15:40|||||||||11
1732205750000|2024-11-21 16:15:50|||||||||2
1732205760000|2024-11-21 16:16:00|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|77
1732205770000|2024-11-21 16:16:10|||||||||4
1732205790000|2024-11-21 16:16:30|||||||||1
1732205800000|2024-11-21 16:16:40|||||||||6
1732205810000|2024-11-21 16:16:50|||||||||73
1732205820000|2024-11-21 16:17:00|17.14|16.98|17.14|16.98|17.15|16.99|17.14|16.98|4
1732205830000|2024-11-21 16:17:10|17.12|16.96|17.14|16.98|17.14|16.98|17.1|16.94|5
1732205840000|2024-11-21 16:17:20|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|3
1732205850000|2024-11-21 16:17:30|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|19
1732205860000|2024-11-21 16:17:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1732205870000|2024-11-21 16:17:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|4
1732205880000|2024-11-21 16:18:00|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|1
1732205890000|2024-11-21 16:18:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1732205900000|2024-11-21 16:18:20|||||||||2
1732205920000|2024-11-21 16:18:40|||||||||1
1732205930000|2024-11-21 16:18:50|||||||||1
1732205940000|2024-11-21 16:19:00|17.15|16.99|17.14|16.98|17.15|16.99|17.14|16.98|2
1732205950000|2024-11-21 16:19:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|2
1732205960000|2024-11-21 16:19:20|17.17|17.01|17.19|17.03|17.19|17.03|17.15|16.99|19
1732205970000|2024-11-21 16:19:30|||||||||5
1732205980000|2024-11-21 16:19:40|||||||||9
1732205990000|2024-11-21 16:19:50|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|33
1732206020000|2024-11-21 16:20:20|||||||||8
1732206040000|2024-11-21 16:20:40|||||||||6
1732206050000|2024-11-21 16:20:50|17.15|16.99|17.19|17.03|17.19|17.03|17.15|16.99|32
1732206060000|2024-11-21 16:21:00|17.15|16.99|17.15|16.99|17.19|17.03|17.15|16.99|7
1732206070000|2024-11-21 16:21:10|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|3
1732206080000|2024-11-21 16:21:20|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|1
1732206100000|2024-11-21 16:21:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|115
1732206130000|2024-11-21 16:22:10|||||||||11
1732206140000|2024-11-21 16:22:20|||||||||1
1732206160000|2024-11-21 16:22:40|||||||||2
1732206170000|2024-11-21 16:22:50|||||||||1
1732206180000|2024-11-21 16:23:00|||||||||8
1732206190000|2024-11-21 16:23:10|||||||||1
1732206210000|2024-11-21 16:23:30|||||||||1
1732206220000|2024-11-21 16:23:40|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|18
1732206230000|2024-11-21 16:23:50|||||||||1
1732206240000|2024-11-21 16:24:00|||||||||1
1732206250000|2024-11-21 16:24:10|||||||||19
1732206270000|2024-11-21 16:24:30|||||||||2
1732206280000|2024-11-21 16:24:40|||||||||5
1732206290000|2024-11-21 16:24:50|||||||||7
1732206300000|2024-11-21 16:25:00|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|22
1732206310000|2024-11-21 16:25:10|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|8
1732206320000|2024-11-21 16:25:20|||||||||25
1732206330000|2024-11-21 16:25:30|||||||||1
1732206340000|2024-11-21 16:25:40|||||||||3
1732206350000|2024-11-21 16:25:50|||||||||1
1732206360000|2024-11-21 16:26:00|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|25
1732206370000|2024-11-21 16:26:10|||||||||2
1732206380000|2024-11-21 16:26:20|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|16
1732206390000|2024-11-21 16:26:30|17.07|16.91|17.05|16.89|17.1|16.94|17.05|16.89|3
1732206400000|2024-11-21 16:26:40|||||||||13
1732206410000|2024-11-21 16:26:50|||||||||9
1732206420000|2024-11-21 16:27:00|||||||||1
1732206440000|2024-11-21 16:27:20|||||||||1
1732206450000|2024-11-21 16:27:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|19
1732206460000|2024-11-21 16:27:40|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|1
1732206470000|2024-11-21 16:27:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1732206480000|2024-11-21 16:28:00|||||||||1
1732206490000|2024-11-21 16:28:10|||||||||112
1732206520000|2024-11-21 16:28:40|17|16.84|17|16.84|17.05|16.89|17|16.84|40
1732206530000|2024-11-21 16:28:50|||||||||1
1732206540000|2024-11-21 16:29:00|||||||||2
1732206560000|2024-11-21 16:29:20|||||||||1
1732206570000|2024-11-21 16:29:30|||||||||2
1732206580000|2024-11-21 16:29:40|||||||||4
1732206590000|2024-11-21 16:29:50|||||||||2
1732206600000|2024-11-21 16:30:00|||||||||3
1732206610000|2024-11-21 16:30:10|||||||||19
1732206620000|2024-11-21 16:30:20|||||||||1
1732206630000|2024-11-21 16:30:30|||||||||19
1732206640000|2024-11-21 16:30:40|||||||||2
1732206650000|2024-11-21 16:30:50|||||||||7
1732206660000|2024-11-21 16:31:00|||||||||25
1732206670000|2024-11-21 16:31:10|||||||||4
1732206680000|2024-11-21 16:31:20|||||||||2
1732206690000|2024-11-21 16:31:30|||||||||2
1732206700000|2024-11-21 16:31:40|||||||||1
1732206710000|2024-11-21 16:31:50|16.95|16.79|16.9|16.74|16.95|16.79|16.9|16.74|12
1732206720000|2024-11-21 16:32:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|4
1732206730000|2024-11-21 16:32:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|33
1732206740000|2024-11-21 16:32:20|||||||||6
1732206750000|2024-11-21 16:32:30|||||||||2
1732206760000|2024-11-21 16:32:40|||||||||4
1732206770000|2024-11-21 16:32:50|||||||||6
1732206780000|2024-11-21 16:33:00|||||||||12
1732206790000|2024-11-21 16:33:10|||||||||2
1732206800000|2024-11-21 16:33:20|||||||||6
1732206810000|2024-11-21 16:33:30|||||||||3
1732206820000|2024-11-21 16:33:40|||||||||2
1732206830000|2024-11-21 16:33:50|||||||||5
1732206840000|2024-11-21 16:34:00|||||||||15
1732206850000|2024-11-21 16:34:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|18
1732206860000|2024-11-21 16:34:20|||||||||9
1732206870000|2024-11-21 16:34:30|||||||||15
1732206880000|2024-11-21 16:34:40|||||||||3
1732206890000|2024-11-21 16:34:50|||||||||4
1732206900000|2024-11-21 16:35:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|7
1732206910000|2024-11-21 16:35:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|33
1732206920000|2024-11-21 16:35:20|||||||||6
1732206930000|2024-11-21 16:35:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|28
1732206940000|2024-11-21 16:35:40|||||||||1
1732206950000|2024-11-21 16:35:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|15
1732206960000|2024-11-21 16:36:00|17|16.84|17|16.84|17|16.84|17|16.84|48
1732206970000|2024-11-21 16:36:10|17.05|16.89|17.05|16.89|17.05|16.89|17|16.84|46
1732206980000|2024-11-21 16:36:20|||||||||5
1732206990000|2024-11-21 16:36:30|||||||||7
1732207000000|2024-11-21 16:36:40|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|14
1732207010000|2024-11-21 16:36:50|17.07|16.91|17.1|16.94|17.1|16.94|17.07|16.91|6
1732207020000|2024-11-21 16:37:00|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|4
1732207030000|2024-11-21 16:37:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1732207040000|2024-11-21 16:37:20|17.09|16.93|17.05|16.89|17.1|16.94|17.05|16.89|24
1732207050000|2024-11-21 16:37:30|||||||||1
1732207060000|2024-11-21 16:37:40|||||||||1
1732207070000|2024-11-21 16:37:50|17|16.84|17|16.84|17|16.84|17|16.84|31
1732207080000|2024-11-21 16:38:00|||||||||4
1732207090000|2024-11-21 16:38:10|||||||||1
1732207100000|2024-11-21 16:38:20|17.05|16.89|17|16.84|17.05|16.89|17|16.84|41
1732207110000|2024-11-21 16:38:30|||||||||4
1732207120000|2024-11-21 16:38:40|||||||||1
1732207130000|2024-11-21 16:38:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|17
1732207140000|2024-11-21 16:39:00|17|16.84|17.05|16.89|17.05|16.89|17|16.84|54
1732207150000|2024-11-21 16:39:10|||||||||1
1732207160000|2024-11-21 16:39:20|||||||||1
1732207170000|2024-11-21 16:39:30|||||||||1
1732207180000|2024-11-21 16:39:40|||||||||5
1732207190000|2024-11-21 16:39:50|17.07|16.91|17.05|16.89|17.1|16.94|17.05|16.89|17
1732207200000|2024-11-21 16:40:00|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|11
1732207210000|2024-11-21 16:40:10|17.07|16.91|17.05|16.89|17.1|16.94|17.05|16.89|6
1732207220000|2024-11-21 16:40:20|||||||||6
1732207230000|2024-11-21 16:40:30|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|14
1732207240000|2024-11-21 16:40:40|||||||||1
1732207250000|2024-11-21 16:40:50|||||||||15
1732207260000|2024-11-21 16:41:00|||||||||6
1732207270000|2024-11-21 16:41:10|||||||||3
1732207280000|2024-11-21 16:41:20|||||||||2
1732207290000|2024-11-21 16:41:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|4
1732207300000|2024-11-21 16:41:40|17.05|16.89|17|16.84|17.05|16.89|17|16.84|17
1732207310000|2024-11-21 16:41:50|||||||||1
1732207320000|2024-11-21 16:42:00|||||||||19
1732207330000|2024-11-21 16:42:10|||||||||1
1732207340000|2024-11-21 16:42:20|||||||||1
1732207350000|2024-11-21 16:42:30|||||||||2
1732207360000|2024-11-21 16:42:40|||||||||15
1732207370000|2024-11-21 16:42:50|||||||||4
1732207380000|2024-11-21 16:43:00|||||||||4
1732207390000|2024-11-21 16:43:10|||||||||2
1732207400000|2024-11-21 16:43:20|||||||||1
1732207410000|2024-11-21 16:43:30|||||||||5
1732207420000|2024-11-21 16:43:40|||||||||1
1732207430000|2024-11-21 16:43:50|||||||||3
1732207440000|2024-11-21 16:44:00|||||||||7
1732207450000|2024-11-21 16:44:10|||||||||3
1732207460000|2024-11-21 16:44:20|||||||||1
1732207470000|2024-11-21 16:44:30|||||||||6
1732207480000|2024-11-21 16:44:40|||||||||2
1732207490000|2024-11-21 16:44:50|||||||||5
1732207500000|2024-11-21 16:45:00|||||||||4
1732207510000|2024-11-21 16:45:10|||||||||4
1732207520000|2024-11-21 16:45:20|||||||||1
1732207530000|2024-11-21 16:45:30|||||||||40
1732207540000|2024-11-21 16:45:40|17.05|16.89|17|16.84|17.05|16.89|17|16.84|126
1732207550000|2024-11-21 16:45:50|17.05|16.89|17|16.84|17.05|16.89|17|16.84|4
1732207560000|2024-11-21 16:46:00|17.05|16.89|17.05|16.89|17.05|16.89|17|16.84|2
1732207570000|2024-11-21 16:46:10|17.03|16.87|17.05|16.89|17.05|16.89|17|16.84|27
1732207590000|2024-11-21 16:46:30|||||||||8
1732207600000|2024-11-21 16:46:40|17.09|16.93|17.1|16.94|17.1|16.94|17.05|16.89|42
1732207610000|2024-11-21 16:46:50|||||||||1
1732207620000|2024-11-21 16:47:00|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|62
1732207630000|2024-11-21 16:47:10|17.19|17.03|17.19|17.03|17.19|17.03|17.15|16.99|77
1732207640000|2024-11-21 16:47:20|||||||||2
1732207650000|2024-11-21 16:47:30|17.15|16.99|17.15|16.99|17.19|17.03|17.15|16.99|30
1732207660000|2024-11-21 16:47:40|||||||||3
1732207670000|2024-11-21 16:47:50|17.17|17.01|17.2|17.04|17.24|17.08|17.15|16.99|64
1732207680000|2024-11-21 16:48:00|||||||||3
1732207690000|2024-11-21 16:48:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|97
1732207710000|2024-11-21 16:48:30|17.2|17.04|17.24|17.08|17.24|17.08|17.2|17.04|8
1732207740000|2024-11-21 16:49:00|||||||||2
1732207760000|2024-11-21 16:49:20|||||||||1
1732207780000|2024-11-21 16:49:40|||||||||3
1732207790000|2024-11-21 16:49:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|46
1732207800000|2024-11-21 16:50:00|17.24|17.08|17.24|17.08|17.24|17.08|17.22|17.06|30
1732207810000|2024-11-21 16:50:10|||||||||1
1732207820000|2024-11-21 16:50:20|17.2|17.04|17.24|17.08|17.24|17.08|17.2|17.04|57
1732207830000|2024-11-21 16:50:30|17.22|17.06|17.24|17.08|17.24|17.08|17.2|17.04|3
1732207840000|2024-11-21 16:50:40|17.22|17.06|17.24|17.08|17.24|17.08|17.2|17.04|2
1732207850000|2024-11-21 16:50:50|17.22|17.06|17.2|17.04|17.24|17.08|17.19|17.03|5
1732207860000|2024-11-21 16:51:00|||||||||10
1732207870000|2024-11-21 16:51:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|3
1732207890000|2024-11-21 16:51:30|||||||||1
1732207900000|2024-11-21 16:51:40|||||||||1
1732207920000|2024-11-21 16:52:00|||||||||1
1732207930000|2024-11-21 16:52:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|73
1732207950000|2024-11-21 16:52:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|21
1732207960000|2024-11-21 16:52:40|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|31
1732207970000|2024-11-21 16:52:50|17.17|17.01|17.19|17.03|17.19|17.03|17.15|16.99|4
1732207980000|2024-11-21 16:53:00|17.15|16.99|17.19|17.03|17.19|17.03|17.15|16.99|12
1732207990000|2024-11-21 16:53:10|17.17|17.01|17.15|16.99|17.19|17.03|17.15|16.99|13
1732208000000|2024-11-21 16:53:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1732208010000|2024-11-21 16:53:30|||||||||1
1732208020000|2024-11-21 16:53:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|27
1732208030000|2024-11-21 16:53:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|6
1732208040000|2024-11-21 16:54:00|17.15|16.99|17.15|16.99|17.17|17.01|17.15|16.99|11
1732208050000|2024-11-21 16:54:10|||||||||4
1732208070000|2024-11-21 16:54:30|||||||||1
1732208100000|2024-11-21 16:55:00|17.19|17.03|17.19|17.03|17.19|17.03|17.15|16.99|39
1732208110000|2024-11-21 16:55:10|||||||||1
1732208130000|2024-11-21 16:55:30|||||||||3
1732208140000|2024-11-21 16:55:40|||||||||1
1732208150000|2024-11-21 16:55:50|||||||||1
1732208160000|2024-11-21 16:56:00|||||||||2
1732208170000|2024-11-21 16:56:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|2
1732208190000|2024-11-21 16:56:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|11
1732208200000|2024-11-21 16:56:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|49
1732208210000|2024-11-21 16:56:50|17.14|16.98|17.15|16.99|17.15|16.99|17.1|16.94|10
1732208220000|2024-11-21 16:57:00|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|4
1732208250000|2024-11-21 16:57:30|||||||||1
1732208260000|2024-11-21 16:57:40|17.1|16.94|17.15|16.99|17.15|16.99|17.1|16.94|2
1732208280000|2024-11-21 16:58:00|17.14|16.98|17.14|16.98|17.15|16.99|17.14|16.98|1
1732208290000|2024-11-21 16:58:10|17.15|16.99|17.14|16.98|17.15|16.99|17.1|16.94|12
1732208300000|2024-11-21 16:58:20|17.15|16.99|17.15|16.99|17.15|16.99|17.14|16.98|0
1732208310000|2024-11-21 16:58:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|77
1732208320000|2024-11-21 16:58:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|6
1732208330000|2024-11-21 16:58:50|17.14|16.98|17.1|16.94|17.14|16.98|17.1|16.94|54
1732208340000|2024-11-21 16:59:00|||||||||5
1732208350000|2024-11-21 16:59:10|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|4
1732208360000|2024-11-21 16:59:20|17.05|16.89|17.05|16.89|17.07|16.91|17.05|16.89|17
1732208370000|2024-11-21 16:59:30|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|6
1732208380000|2024-11-21 16:59:40|17.1|16.94|17.1|16.94|17.1|16.94|17.08|16.92|2
1732208390000|2024-11-21 16:59:50|||||||||9
1732208400000|2024-11-21 17:00:00|||||||||1
1732208420000|2024-11-21 17:00:20|||||||||10
1732208430000|2024-11-21 17:00:30|||||||||52
1732208450000|2024-11-21 17:00:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|6
1732208460000|2024-11-21 17:01:00|||||||||4
1732208470000|2024-11-21 17:01:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|16
1732208480000|2024-11-21 17:01:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|22
1732208490000|2024-11-21 17:01:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|3
1732208500000|2024-11-21 17:01:40|17.15|16.99|17.19|17.03|17.19|17.03|17.15|16.99|16
1732208510000|2024-11-21 17:01:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|596
1732208520000|2024-11-21 17:02:00|||||||||1
1732208550000|2024-11-21 17:02:30|||||||||16
1732208560000|2024-11-21 17:02:40|||||||||2
1732208620000|2024-11-21 17:03:40|||||||||149
1732208630000|2024-11-21 17:03:50|||||||||3
1732208640000|2024-11-21 17:04:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|35
1732208650000|2024-11-21 17:04:10|17.19|17.03|17.19|17.03|17.2|17.04|17.19|17.03|104
1732208660000|2024-11-21 17:04:20|17.15|16.99|17.2|17.04|17.2|17.04|17.15|16.99|32
1732208670000|2024-11-21 17:04:30|||||||||14
1732208680000|2024-11-21 17:04:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|22
1732208700000|2024-11-21 17:05:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|43
1732208720000|2024-11-21 17:05:20|||||||||1
1732208730000|2024-11-21 17:05:30|||||||||3
1732208740000|2024-11-21 17:05:40|17.15|16.99|17.2|17.04|17.2|17.04|17.15|16.99|9
1732208760000|2024-11-21 17:06:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|19
1732208780000|2024-11-21 17:06:20|||||||||3
1732208790000|2024-11-21 17:06:30|||||||||6
1732208800000|2024-11-21 17:06:40|17.17|17.01|17.15|16.99|17.19|17.03|17.15|16.99|4
1732208810000|2024-11-21 17:06:50|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|3
1732208820000|2024-11-21 17:07:00|||||||||2
1732208840000|2024-11-21 17:07:20|||||||||1
1732208850000|2024-11-21 17:07:30|||||||||1
1732208860000|2024-11-21 17:07:40|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|6
1732208870000|2024-11-21 17:07:50|||||||||10
1732208890000|2024-11-21 17:08:10|||||||||2
1732208910000|2024-11-21 17:08:30|||||||||5
1732208920000|2024-11-21 17:08:40|||||||||1
1732208930000|2024-11-21 17:08:50|||||||||3
1732208940000|2024-11-21 17:09:00|||||||||1
1732208950000|2024-11-21 17:09:10|||||||||1
1732208970000|2024-11-21 17:09:30|||||||||4
1732208980000|2024-11-21 17:09:40|||||||||1
1732208990000|2024-11-21 17:09:50|||||||||2
1732209000000|2024-11-21 17:10:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|70
1732209020000|2024-11-21 17:10:20|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|11
1732209040000|2024-11-21 17:10:40|||||||||1
1732209050000|2024-11-21 17:10:50|||||||||1
1732209080000|2024-11-21 17:11:20|||||||||3
1732209090000|2024-11-21 17:11:30|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|7
1732209100000|2024-11-21 17:11:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|11
1732209110000|2024-11-21 17:11:50|||||||||14
1732209120000|2024-11-21 17:12:00|17.1|16.94|17.1|16.94|17.1|16.94|17.05|16.89|31
1732209130000|2024-11-21 17:12:10|17.15|16.99|17.19|17.03|17.19|17.03|17.1|16.94|166
1732209140000|2024-11-21 17:12:20|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|5
1732209150000|2024-11-21 17:12:30|17.2|17.04|17.15|16.99|17.2|17.04|17.15|16.99|22
1732209160000|2024-11-21 17:12:40|||||||||3
1732209180000|2024-11-21 17:13:00|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|6
1732209190000|2024-11-21 17:13:10|17.14|16.98|17.1|16.94|17.15|16.99|17.1|16.94|7
1732209200000|2024-11-21 17:13:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|2
1732209230000|2024-11-21 17:13:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|7
1732209240000|2024-11-21 17:14:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|32
1732209250000|2024-11-21 17:14:10|17.19|17.03|17.15|16.99|17.19|17.03|17.15|16.99|3
1732209280000|2024-11-21 17:14:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|18
1732209290000|2024-11-21 17:14:50|17.12|16.96|17.1|16.94|17.14|16.98|17.1|16.94|13
1732209310000|2024-11-21 17:15:10|||||||||2
1732209330000|2024-11-21 17:15:30|||||||||12
1732209340000|2024-11-21 17:15:40|||||||||20
1732209350000|2024-11-21 17:15:50|17.05|16.89|17.1|16.94|17.1|16.94|17.05|16.89|12
1732209360000|2024-11-21 17:16:00|||||||||3
1732209370000|2024-11-21 17:16:10|||||||||4
1732209390000|2024-11-21 17:16:30|17.14|16.98|17.1|16.94|17.14|16.98|17.1|16.94|94
1732209400000|2024-11-21 17:16:40|||||||||1
1732209430000|2024-11-21 17:17:10|||||||||1
1732209450000|2024-11-21 17:17:30|||||||||10
1732209460000|2024-11-21 17:17:40|||||||||5
1732209470000|2024-11-21 17:17:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|5
1732209480000|2024-11-21 17:18:00|||||||||2
1732209490000|2024-11-21 17:18:10|||||||||2
1732209530000|2024-11-21 17:18:50|||||||||1
1732209540000|2024-11-21 17:19:00|||||||||4
1732209550000|2024-11-21 17:19:10|||||||||10
1732209560000|2024-11-21 17:19:20|||||||||3
1732209570000|2024-11-21 17:19:30|||||||||10
1732209580000|2024-11-21 17:19:40|||||||||3
1732209600000|2024-11-21 17:20:00|||||||||9
1732209610000|2024-11-21 17:20:10|||||||||1
1732209620000|2024-11-21 17:20:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|16
1732209640000|2024-11-21 17:20:40|||||||||14
1732209650000|2024-11-21 17:20:50|||||||||5
1732209660000|2024-11-21 17:21:00|||||||||3
1732209670000|2024-11-21 17:21:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1732209680000|2024-11-21 17:21:20|||||||||3
1732209690000|2024-11-21 17:21:30|||||||||17
1732209700000|2024-11-21 17:21:40|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|11
1732209710000|2024-11-21 17:21:50|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|42
1732209720000|2024-11-21 17:22:00|||||||||2
1732209750000|2024-11-21 17:22:30|||||||||63
1732209760000|2024-11-21 17:22:40|||||||||13
1732209770000|2024-11-21 17:22:50|||||||||3
1732209780000|2024-11-21 17:23:00|17|16.84|17|16.84|17|16.84|17|16.84|64
1732209790000|2024-11-21 17:23:10|||||||||8
1732209820000|2024-11-21 17:23:40|||||||||2
1732209840000|2024-11-21 17:24:00|||||||||1
1732209850000|2024-11-21 17:24:10|||||||||1
1732209870000|2024-11-21 17:24:30|||||||||4
1732209880000|2024-11-21 17:24:40|||||||||15
1732209890000|2024-11-21 17:24:50|||||||||6
1732209900000|2024-11-21 17:25:00|||||||||1
1732209910000|2024-11-21 17:25:10|||||||||2
1732209920000|2024-11-21 17:25:20|17.05|16.89|17.05|16.89|17.05|16.89|17|16.84|95
1732209940000|2024-11-21 17:25:40|||||||||35
1732209950000|2024-11-21 17:25:50|||||||||1
1732209960000|2024-11-21 17:26:00|||||||||3
1732209970000|2024-11-21 17:26:10|17|16.84|17|16.84|17|16.84|17|16.84|8
1732209990000|2024-11-21 17:26:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|21
1732210000000|2024-11-21 17:26:40|||||||||21
1732210010000|2024-11-21 17:26:50|||||||||2
1732210020000|2024-11-21 17:27:00|||||||||1
1732210030000|2024-11-21 17:27:10|||||||||9
1732210040000|2024-11-21 17:27:20|||||||||7
1732210050000|2024-11-21 17:27:30|||||||||2
1732210060000|2024-11-21 17:27:40|||||||||5
1732210080000|2024-11-21 17:28:00|||||||||44
1732210090000|2024-11-21 17:28:10|17.03|16.87|17|16.84|17.03|16.87|17|16.84|12
1732210130000|2024-11-21 17:28:50|||||||||3
1732210140000|2024-11-21 17:29:00|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|52
1732210150000|2024-11-21 17:29:10|17|16.84|16.95|16.79|17|16.84|16.95|16.79|42
1732210160000|2024-11-21 17:29:20|||||||||12
1732210170000|2024-11-21 17:29:30|||||||||5
1732210180000|2024-11-21 17:29:40|16.98|16.82|17|16.84|17|16.84|16.95|16.79|18
1732210190000|2024-11-21 17:29:50|17.05|16.89|17|16.84|17.05|16.89|17|16.84|108
1732210200000|2024-11-21 17:30:00|||||||||24
1732210210000|2024-11-21 17:30:10|||||||||5
1732210220000|2024-11-21 17:30:20|||||||||60
1732210240000|2024-11-21 17:30:40|||||||||2
1732210250000|2024-11-21 17:30:50|||||||||25
1732210260000|2024-11-21 17:31:00|||||||||1
1732210270000|2024-11-21 17:31:10|||||||||3
1732210280000|2024-11-21 17:31:20|||||||||48
1732210290000|2024-11-21 17:31:30|16.95|16.79|17|16.84|17|16.84|16.95|16.79|2
1732210300000|2024-11-21 17:31:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1732210310000|2024-11-21 17:31:50|17|16.84|17|16.84|17|16.84|16.95|16.79|16
1732210320000|2024-11-21 17:32:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|16
1732210330000|2024-11-21 17:32:10|||||||||2
1732210340000|2024-11-21 17:32:20|||||||||76
1732210360000|2024-11-21 17:32:40|||||||||4
1732210380000|2024-11-21 17:33:00|||||||||19
1732210390000|2024-11-21 17:33:10|||||||||14
1732210400000|2024-11-21 17:33:20|||||||||1
1732210420000|2024-11-21 17:33:40|||||||||4
1732210440000|2024-11-21 17:34:00|||||||||2
1732210450000|2024-11-21 17:34:10|||||||||17
1732210460000|2024-11-21 17:34:20|||||||||2
1732210470000|2024-11-21 17:34:30|||||||||1
1732210480000|2024-11-21 17:34:40|17|16.84|17|16.84|17|16.84|17|16.84|128
1732210490000|2024-11-21 17:34:50|||||||||2
1732210500000|2024-11-21 17:35:00|||||||||1
1732210510000|2024-11-21 17:35:10|||||||||5
1732210520000|2024-11-21 17:35:20|||||||||1
1732210530000|2024-11-21 17:35:30|17.05|16.89|17|16.84|17.05|16.89|17|16.84|30
1732210540000|2024-11-21 17:35:40|||||||||8
1732210550000|2024-11-21 17:35:50|||||||||1
1732210560000|2024-11-21 17:36:00|||||||||1
1732210570000|2024-11-21 17:36:10|||||||||3
1732210580000|2024-11-21 17:36:20|||||||||2
1732210590000|2024-11-21 17:36:30|||||||||8
1732210600000|2024-11-21 17:36:40|||||||||2
1732210610000|2024-11-21 17:36:50|||||||||3
1732210620000|2024-11-21 17:37:00|||||||||5
1732210630000|2024-11-21 17:37:10|||||||||3
1732210640000|2024-11-21 17:37:20|||||||||5
1732210650000|2024-11-21 17:37:30|||||||||2
1732210670000|2024-11-21 17:37:50|||||||||10
1732210680000|2024-11-21 17:38:00|||||||||8
1732210690000|2024-11-21 17:38:10|||||||||10
1732210700000|2024-11-21 17:38:20|||||||||2
1732210710000|2024-11-21 17:38:30|||||||||17
1732210720000|2024-11-21 17:38:40|||||||||2
1732210730000|2024-11-21 17:38:50|||||||||4
1732210740000|2024-11-21 17:39:00|||||||||13
1732210750000|2024-11-21 17:39:10|||||||||2
1732210760000|2024-11-21 17:39:20|||||||||4
1732210770000|2024-11-21 17:39:30|||||||||10
1732210780000|2024-11-21 17:39:40|||||||||7
1732210790000|2024-11-21 17:39:50|||||||||5
1732210800000|2024-11-21 17:40:00|||||||||4
1732210810000|2024-11-21 17:40:10|||||||||11
1732210820000|2024-11-21 17:40:20|||||||||1
1732210830000|2024-11-21 17:40:30|||||||||2
1732210840000|2024-11-21 17:40:40|||||||||3
1732210860000|2024-11-21 17:41:00|||||||||1
1732210870000|2024-11-21 17:41:10|||||||||5
1732210880000|2024-11-21 17:41:20|||||||||3
1732210890000|2024-11-21 17:41:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|29
1732210900000|2024-11-21 17:41:40|17|16.84|17|16.84|17|16.84|17|16.84|51
1732210940000|2024-11-21 17:42:20|||||||||3
1732210960000|2024-11-21 17:42:40|||||||||1
1732210980000|2024-11-21 17:43:00|||||||||5
1732211000000|2024-11-21 17:43:20|16.95|16.79|17|16.84|17|16.84|16.95|16.79|99
1732211010000|2024-11-21 17:43:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|5
1732211040000|2024-11-21 17:44:00|||||||||7
1732211060000|2024-11-21 17:44:20|||||||||21
1732211070000|2024-11-21 17:44:30|||||||||1
1732211090000|2024-11-21 17:44:50|||||||||5
1732211100000|2024-11-21 17:45:00|||||||||10
1732211110000|2024-11-21 17:45:10|||||||||9
1732211120000|2024-11-21 17:45:20|||||||||1
1732211150000|2024-11-21 17:45:50|||||||||1
1732211160000|2024-11-21 17:46:00|||||||||1
1732211170000|2024-11-21 17:46:10|||||||||1
1732211180000|2024-11-21 17:46:20|||||||||2
1732211190000|2024-11-21 17:46:30|||||||||12
1732211210000|2024-11-21 17:46:50|||||||||4
1732211220000|2024-11-21 17:47:00|||||||||1
1732211230000|2024-11-21 17:47:10|||||||||5
1732211240000|2024-11-21 17:47:20|||||||||13
1732211250000|2024-11-21 17:47:30|||||||||9
1732211260000|2024-11-21 17:47:40|||||||||16
1732211270000|2024-11-21 17:47:50|17|16.84|16.95|16.79|17|16.84|16.95|16.79|98
1732211290000|2024-11-21 17:48:10|||||||||1
1732211310000|2024-11-21 17:48:30|||||||||3
1732211330000|2024-11-21 17:48:50|||||||||3
1732211340000|2024-11-21 17:49:00|||||||||1
1732211370000|2024-11-21 17:49:30|||||||||5
1732211390000|2024-11-21 17:49:50|17|16.84|17|16.84|17|16.84|17|16.84|17
1732211400000|2024-11-21 17:50:00|16.95|16.79|17|16.84|17|16.84|16.95|16.79|116
1732211420000|2024-11-21 17:50:20|16.96|16.8|17|16.84|17|16.84|16.95|16.79|4
1732211430000|2024-11-21 17:50:30|||||||||2
1732211440000|2024-11-21 17:50:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1732211450000|2024-11-21 17:50:50|16.98|16.82|16.95|16.79|17|16.84|16.95|16.79|39
1732211460000|2024-11-21 17:51:00|||||||||13
1732211480000|2024-11-21 17:51:20|||||||||2
1732211490000|2024-11-21 17:51:30|||||||||2
1732211500000|2024-11-21 17:51:40|||||||||2
1732211520000|2024-11-21 17:52:00|||||||||1
1732211530000|2024-11-21 17:52:10|||||||||1
1732211540000|2024-11-21 17:52:20|||||||||9
1732211550000|2024-11-21 17:52:30|||||||||4
1732211560000|2024-11-21 17:52:40|||||||||9
1732211570000|2024-11-21 17:52:50|||||||||38
1732211580000|2024-11-21 17:53:00|||||||||1
1732211610000|2024-11-21 17:53:30|||||||||3
1732211620000|2024-11-21 17:53:40|||||||||2
1732211630000|2024-11-21 17:53:50|||||||||1
1732211640000|2024-11-21 17:54:00|||||||||6
1732211650000|2024-11-21 17:54:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|21
1732211660000|2024-11-21 17:54:20|||||||||1
1732211670000|2024-11-21 17:54:30|16.91|16.75|16.95|16.79|16.95|16.79|16.91|16.75|34
1732211680000|2024-11-21 17:54:40|||||||||31
1732211690000|2024-11-21 17:54:50|16.91|16.75|16.95|16.79|16.95|16.79|16.91|16.75|19
1732211700000|2024-11-21 17:55:00|||||||||32
1732211730000|2024-11-21 17:55:30|16.91|16.75|16.95|16.79|16.95|16.79|16.91|16.75|83
1732211750000|2024-11-21 17:55:50|||||||||4
1732211760000|2024-11-21 17:56:00|||||||||5
1732211780000|2024-11-21 17:56:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|45
1732211790000|2024-11-21 17:56:30|16.95|16.79|16.95|16.79|16.95|16.79|16.91|16.75|17
1732211810000|2024-11-21 17:56:50|||||||||3
1732211820000|2024-11-21 17:57:00|||||||||1
1732211850000|2024-11-21 17:57:30|16.91|16.75|16.95|16.79|16.95|16.79|16.91|16.75|40
1732211860000|2024-11-21 17:57:40|||||||||1
1732211880000|2024-11-21 17:58:00|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|10
1732211890000|2024-11-21 17:58:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|7
1732211900000|2024-11-21 17:58:20|||||||||4
1732211910000|2024-11-21 17:58:30|||||||||2
1732211920000|2024-11-21 17:58:40|||||||||1
1732211930000|2024-11-21 17:58:50|||||||||2
1732211940000|2024-11-21 17:59:00|||||||||12
1732211950000|2024-11-21 17:59:10|||||||||1
1732211960000|2024-11-21 17:59:20|||||||||3
1732211970000|2024-11-21 17:59:30|||||||||4
1732211980000|2024-11-21 17:59:40|||||||||1
1732211990000|2024-11-21 17:59:50|||||||||9
1732212000000|2024-11-21 18:00:00|||||||||3
1732212010000|2024-11-21 18:00:10|||||||||4
1732212020000|2024-11-21 18:00:20|||||||||3
1732212030000|2024-11-21 18:00:30|||||||||2
1732212040000|2024-11-21 18:00:40|||||||||5
1732212060000|2024-11-21 18:01:00|||||||||186
1732212080000|2024-11-21 18:01:20|||||||||17
1732212090000|2024-11-21 18:01:30|||||||||6
1732212100000|2024-11-21 18:01:40|||||||||2
1732212110000|2024-11-21 18:01:50|||||||||5
1732212120000|2024-11-21 18:02:00|||||||||2
1732212140000|2024-11-21 18:02:20|||||||||8
1732212150000|2024-11-21 18:02:30|||||||||1
1732212160000|2024-11-21 18:02:40|||||||||4
1732212180000|2024-11-21 18:03:00|||||||||2
1732212200000|2024-11-21 18:03:20|||||||||2
1732212210000|2024-11-21 18:03:30|||||||||5
1732212220000|2024-11-21 18:03:40|||||||||3
1732212230000|2024-11-21 18:03:50|17|16.84|17|16.84|17|16.84|16.95|16.79|111
1732212240000|2024-11-21 18:04:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|20
1732212260000|2024-11-21 18:04:20|17|16.84|17|16.84|17|16.84|16.95|16.79|10
1732212270000|2024-11-21 18:04:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|14
1732212280000|2024-11-21 18:04:40|16.98|16.82|17|16.84|17|16.84|16.95|16.79|18
1732212290000|2024-11-21 18:04:50|16.98|16.82|16.98|16.82|17|16.84|16.98|16.82|19
1732212300000|2024-11-21 18:05:00|17|16.84|16.95|16.79|17|16.84|16.95|16.79|8
1732212310000|2024-11-21 18:05:10|||||||||5
1732212330000|2024-11-21 18:05:30|||||||||1
1732212340000|2024-11-21 18:05:40|17|16.84|17|16.84|17|16.84|17|16.84|64
1732212350000|2024-11-21 18:05:50|||||||||1
1732212360000|2024-11-21 18:06:00|||||||||1
1732212370000|2024-11-21 18:06:10|||||||||18
1732212390000|2024-11-21 18:06:30|||||||||8
1732212420000|2024-11-21 18:07:00|||||||||10
1732212430000|2024-11-21 18:07:10|||||||||1
1732212450000|2024-11-21 18:07:30|||||||||1
1732212460000|2024-11-21 18:07:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|8
1732212470000|2024-11-21 18:07:50|17|16.84|16.95|16.79|17|16.84|16.95|16.79|81
1732212480000|2024-11-21 18:08:00|||||||||1
1732212490000|2024-11-21 18:08:10|||||||||1
1732212500000|2024-11-21 18:08:20|||||||||2
1732212510000|2024-11-21 18:08:30|||||||||1
1732212520000|2024-11-21 18:08:40|||||||||4
1732212540000|2024-11-21 18:09:00|||||||||4
1732212550000|2024-11-21 18:09:10|||||||||7
1732212570000|2024-11-21 18:09:30|||||||||3
1732212580000|2024-11-21 18:09:40|||||||||2
1732212590000|2024-11-21 18:09:50|||||||||6
1732212600000|2024-11-21 18:10:00|||||||||1
1732212610000|2024-11-21 18:10:10|||||||||2
1732212620000|2024-11-21 18:10:20|||||||||3
1732212630000|2024-11-21 18:10:30|||||||||3
1732212640000|2024-11-21 18:10:40|||||||||1
1732212650000|2024-11-21 18:10:50|||||||||4
1732212660000|2024-11-21 18:11:00|||||||||1
1732212670000|2024-11-21 18:11:10|||||||||8
1732212690000|2024-11-21 18:11:30|17|16.84|17|16.84|17|16.84|17|16.84|68
1732212700000|2024-11-21 18:11:40|||||||||1
1732212710000|2024-11-21 18:11:50|||||||||2
1732212720000|2024-11-21 18:12:00|||||||||2
1732212730000|2024-11-21 18:12:10|||||||||2
1732212750000|2024-11-21 18:12:30|||||||||2
1732212760000|2024-11-21 18:12:40|||||||||1
1732212770000|2024-11-21 18:12:50|||||||||28
1732212780000|2024-11-21 18:13:00|||||||||22
1732212790000|2024-11-21 18:13:10|||||||||3
1732212800000|2024-11-21 18:13:20|||||||||69
1732212810000|2024-11-21 18:13:30|||||||||2
1732212820000|2024-11-21 18:13:40|||||||||1
1732212830000|2024-11-21 18:13:50|||||||||32
1732212840000|2024-11-21 18:14:00|||||||||3
1732212850000|2024-11-21 18:14:10|||||||||7
1732212880000|2024-11-21 18:14:40|||||||||2
1732212890000|2024-11-21 18:14:50|||||||||4
1732212900000|2024-11-21 18:15:00|||||||||1
1732212910000|2024-11-21 18:15:10|||||||||1
1732212920000|2024-11-21 18:15:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|17
1732212940000|2024-11-21 18:15:40|||||||||1
1732212970000|2024-11-21 18:16:10|||||||||2
1732212980000|2024-11-21 18:16:20|||||||||2
1732213000000|2024-11-21 18:16:40|||||||||1
1732213010000|2024-11-21 18:16:50|||||||||7
1732213020000|2024-11-21 18:17:00|17|16.84|17|16.84|17|16.84|17|16.84|29
1732213030000|2024-11-21 18:17:10|||||||||6
1732213050000|2024-11-21 18:17:30|||||||||1
1732213060000|2024-11-21 18:17:40|||||||||1
1732213070000|2024-11-21 18:17:50|||||||||1
1732213080000|2024-11-21 18:18:00|||||||||5
1732213090000|2024-11-21 18:18:10|||||||||1
1732213100000|2024-11-21 18:18:20|||||||||4
1732213120000|2024-11-21 18:18:40|||||||||1
1732213140000|2024-11-21 18:19:00|||||||||2
1732213150000|2024-11-21 18:19:10|||||||||1
1732213180000|2024-11-21 18:19:40|||||||||4
1732213190000|2024-11-21 18:19:50|||||||||3
1732213200000|2024-11-21 18:20:00|||||||||3
1732213220000|2024-11-21 18:20:20|||||||||2
1732213230000|2024-11-21 18:20:30|||||||||1
1732213240000|2024-11-21 18:20:40|||||||||16
1732213250000|2024-11-21 18:20:50|||||||||1
1732213260000|2024-11-21 18:21:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|19
1732213270000|2024-11-21 18:21:10|||||||||7
1732213280000|2024-11-21 18:21:20|17|16.84|17|16.84|17|16.84|17|16.84|17
1732213290000|2024-11-21 18:21:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1732213340000|2024-11-21 18:22:20|||||||||1
1732213370000|2024-11-21 18:22:50|||||||||2
1732213380000|2024-11-21 18:23:00|||||||||3
1732213390000|2024-11-21 18:23:10|||||||||1
1732213410000|2024-11-21 18:23:30|||||||||1
1732213420000|2024-11-21 18:23:40|||||||||17
1732213450000|2024-11-21 18:24:10|||||||||3
1732213470000|2024-11-21 18:24:30|||||||||5
1732213480000|2024-11-21 18:24:40|||||||||1
1732213490000|2024-11-21 18:24:50|||||||||1
1732213500000|2024-11-21 18:25:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|8
1732213510000|2024-11-21 18:25:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|12
1732213520000|2024-11-21 18:25:20|||||||||5
1732213530000|2024-11-21 18:25:30|||||||||1
1732213540000|2024-11-21 18:25:40|||||||||2
1732213550000|2024-11-21 18:25:50|||||||||1
1732213570000|2024-11-21 18:26:10|||||||||4
1732213580000|2024-11-21 18:26:20|||||||||1
1732213590000|2024-11-21 18:26:30|||||||||1
1732213600000|2024-11-21 18:26:40|||||||||3
1732213610000|2024-11-21 18:26:50|||||||||1
1732213620000|2024-11-21 18:27:00|||||||||3
1732213630000|2024-11-21 18:27:10|||||||||3
1732213640000|2024-11-21 18:27:20|17|16.84|17|16.84|17|16.84|17|16.84|4
1732213650000|2024-11-21 18:27:30|||||||||2
1732213660000|2024-11-21 18:27:40|||||||||1
1732213670000|2024-11-21 18:27:50|||||||||2
1732213680000|2024-11-21 18:28:00|||||||||1
1732213690000|2024-11-21 18:28:10|||||||||2
1732213700000|2024-11-21 18:28:20|||||||||1
1732213710000|2024-11-21 18:28:30|||||||||2
1732213720000|2024-11-21 18:28:40|||||||||1
1732213730000|2024-11-21 18:28:50|||||||||2
1732213740000|2024-11-21 18:29:00|||||||||1
1732213750000|2024-11-21 18:29:10|||||||||12
1732213760000|2024-11-21 18:29:20|||||||||2
1732213770000|2024-11-21 18:29:30|||||||||3
1732213780000|2024-11-21 18:29:40|||||||||2
1732213790000|2024-11-21 18:29:50|||||||||4
1732213800000|2024-11-21 18:30:00|||||||||2
1732213810000|2024-11-21 18:30:10|||||||||2
1732213820000|2024-11-21 18:30:20|||||||||4
1732213830000|2024-11-21 18:30:30|||||||||1
1732213840000|2024-11-21 18:30:40|||||||||2
1732213850000|2024-11-21 18:30:50|||||||||2
1732213860000|2024-11-21 18:31:00|||||||||2
1732213870000|2024-11-21 18:31:10|||||||||1
1732213880000|2024-11-21 18:31:20|||||||||5
1732213890000|2024-11-21 18:31:30|||||||||1
1732213900000|2024-11-21 18:31:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|2
1732213910000|2024-11-21 18:31:50|||||||||1
1732213920000|2024-11-21 18:32:00|||||||||2
1732213930000|2024-11-21 18:32:10|||||||||6
1732213940000|2024-11-21 18:32:20|||||||||3
1732213950000|2024-11-21 18:32:30|||||||||1
1732213960000|2024-11-21 18:32:40|||||||||2
1732213970000|2024-11-21 18:32:50|||||||||8
1732213980000|2024-11-21 18:33:00|||||||||1
1732213990000|2024-11-21 18:33:10|||||||||4
1732214000000|2024-11-21 18:33:20|||||||||6
1732214010000|2024-11-21 18:33:30|||||||||2
1732214020000|2024-11-21 18:33:40|||||||||1
1732214030000|2024-11-21 18:33:50|||||||||3
1732214040000|2024-11-21 18:34:00|||||||||1
1732214050000|2024-11-21 18:34:10|||||||||20
1732214060000|2024-11-21 18:34:20|||||||||1
1732214070000|2024-11-21 18:34:30|||||||||5
1732214080000|2024-11-21 18:34:40|||||||||8
1732214090000|2024-11-21 18:34:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|10
1732214100000|2024-11-21 18:35:00|||||||||1
1732214110000|2024-11-21 18:35:10|||||||||2
1732214120000|2024-11-21 18:35:20|||||||||1
1732214130000|2024-11-21 18:35:30|||||||||2
1732214140000|2024-11-21 18:35:40|||||||||4
1732214150000|2024-11-21 18:35:50|||||||||2
1732214160000|2024-11-21 18:36:00|||||||||2
1732214170000|2024-11-21 18:36:10|||||||||12
1732214180000|2024-11-21 18:36:20|||||||||7
1732214190000|2024-11-21 18:36:30|||||||||1
1732214200000|2024-11-21 18:36:40|||||||||2
1732214210000|2024-11-21 18:36:50|||||||||2
1732214220000|2024-11-21 18:37:00|||||||||3
1732214230000|2024-11-21 18:37:10|||||||||20
1732214240000|2024-11-21 18:37:20|||||||||4
1732214250000|2024-11-21 18:37:30|||||||||1
1732214260000|2024-11-21 18:37:40|||||||||8
1732214270000|2024-11-21 18:37:50|||||||||1
1732214280000|2024-11-21 18:38:00|||||||||2
1732214290000|2024-11-21 18:38:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|103
1732214300000|2024-11-21 18:38:20|||||||||2
1732214310000|2024-11-21 18:38:30|||||||||1
1732214320000|2024-11-21 18:38:40|||||||||2
1732214330000|2024-11-21 18:38:50|||||||||17
1732214340000|2024-11-21 18:39:00|||||||||1
1732214350000|2024-11-21 18:39:10|||||||||2
1732214360000|2024-11-21 18:39:20|||||||||2
1732214370000|2024-11-21 18:39:30|||||||||4
1732214380000|2024-11-21 18:39:40|||||||||3
1732214390000|2024-11-21 18:39:50|||||||||6
1732214410000|2024-11-21 18:40:10|||||||||1
1732214420000|2024-11-21 18:40:20|||||||||2
1732214430000|2024-11-21 18:40:30|||||||||1
1732214440000|2024-11-21 18:40:40|||||||||4
1732214460000|2024-11-21 18:41:00|17.06|16.9|17.06|16.9|17.06|16.9|17.05|16.89|2
1732214470000|2024-11-21 18:41:10|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|86
1732214500000|2024-11-21 18:41:40|||||||||1
1732214510000|2024-11-21 18:41:50|||||||||23
1732214550000|2024-11-21 18:42:30|||||||||2
1732214590000|2024-11-21 18:43:10|||||||||6
1732214600000|2024-11-21 18:43:20|||||||||71
1732214630000|2024-11-21 18:43:50|||||||||1
1732214640000|2024-11-21 18:44:00|||||||||1
1732214660000|2024-11-21 18:44:20|||||||||1
1732214690000|2024-11-21 18:44:50|||||||||2
1732214700000|2024-11-21 18:45:00|||||||||12
1732214710000|2024-11-21 18:45:10|||||||||5
1732214730000|2024-11-21 18:45:30|||||||||1
1732214780000|2024-11-21 18:46:20|||||||||1
1732214810000|2024-11-21 18:46:50|||||||||2
1732214820000|2024-11-21 18:47:00|||||||||2
1732214860000|2024-11-21 18:47:40|||||||||1
1732214870000|2024-11-21 18:47:50|||||||||6
1732214880000|2024-11-21 18:48:00|||||||||1
1732214890000|2024-11-21 18:48:10|||||||||1
1732214900000|2024-11-21 18:48:20|||||||||2
1732214910000|2024-11-21 18:48:30|||||||||2
1732214920000|2024-11-21 18:48:40|||||||||8
1732214940000|2024-11-21 18:49:00|||||||||2
1732214950000|2024-11-21 18:49:10|||||||||1
1732214960000|2024-11-21 18:49:20|||||||||1
1732214980000|2024-11-21 18:49:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|37
1732214990000|2024-11-21 18:49:50|||||||||3
1732215000000|2024-11-21 18:50:00|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|11
1732215010000|2024-11-21 18:50:10|||||||||2
1732215020000|2024-11-21 18:50:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|2
1732215030000|2024-11-21 18:50:30|||||||||66
1732215040000|2024-11-21 18:50:40|||||||||4
1732215050000|2024-11-21 18:50:50|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|35
1732215080000|2024-11-21 18:51:20|||||||||2
1732215090000|2024-11-21 18:51:30|||||||||4
1732215110000|2024-11-21 18:51:50|||||||||2
1732215120000|2024-11-21 18:52:00|||||||||4
1732215140000|2024-11-21 18:52:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|102
1732215150000|2024-11-21 18:52:30|||||||||2
1732215160000|2024-11-21 18:52:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|21
1732215170000|2024-11-21 18:52:50|||||||||7
1732215180000|2024-11-21 18:53:00|||||||||7
1732215190000|2024-11-21 18:53:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|130
1732215200000|2024-11-21 18:53:20|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|4
1732215230000|2024-11-21 18:53:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|3
1732215250000|2024-11-21 18:54:10|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|32
1732215260000|2024-11-21 18:54:20|||||||||1
1732215270000|2024-11-21 18:54:30|||||||||1
1732215290000|2024-11-21 18:54:50|||||||||2
1732215300000|2024-11-21 18:55:00|||||||||1
1732215310000|2024-11-21 18:55:10|||||||||7
1732215320000|2024-11-21 18:55:20|||||||||1
1732215350000|2024-11-21 18:55:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|5
1732215360000|2024-11-21 18:56:00|||||||||1
1732215370000|2024-11-21 18:56:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732215380000|2024-11-21 18:56:20|||||||||1
1732215390000|2024-11-21 18:56:30|||||||||1
1732215400000|2024-11-21 18:56:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|44
1732215410000|2024-11-21 18:56:50|||||||||4
1732215440000|2024-11-21 18:57:20|||||||||2
1732215450000|2024-11-21 18:57:30|||||||||3
1732215460000|2024-11-21 18:57:40|||||||||1
1732215470000|2024-11-21 18:57:50|||||||||3
1732215480000|2024-11-21 18:58:00|||||||||10
1732215500000|2024-11-21 18:58:20|||||||||1
1732215510000|2024-11-21 18:58:30|||||||||3
1732215530000|2024-11-21 18:58:50|||||||||1
1732215540000|2024-11-21 18:59:00|||||||||1
1732215550000|2024-11-21 18:59:10|||||||||1
1732215560000|2024-11-21 18:59:20|||||||||3
1732215590000|2024-11-21 18:59:50|||||||||7
1732215600000|2024-11-21 19:00:00|||||||||8
1732215610000|2024-11-21 19:00:10|||||||||2
1732215620000|2024-11-21 19:00:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|12
1732215630000|2024-11-21 19:00:30|||||||||32
1732215640000|2024-11-21 19:00:40|17|16.84|17.01|16.85|17.01|16.85|17|16.84|2
1732215650000|2024-11-21 19:00:50|||||||||4
1732215660000|2024-11-21 19:01:00|||||||||4
1732215670000|2024-11-21 19:01:10|||||||||1
1732215680000|2024-11-21 19:01:20|||||||||3
1732215700000|2024-11-21 19:01:40|||||||||3
1732215710000|2024-11-21 19:01:50|||||||||14
1732215720000|2024-11-21 19:02:00|||||||||3
1732215730000|2024-11-21 19:02:10|||||||||2
1732215740000|2024-11-21 19:02:20|||||||||1
1732215750000|2024-11-21 19:02:30|||||||||4
1732215770000|2024-11-21 19:02:50|||||||||3
1732215780000|2024-11-21 19:03:00|||||||||2
1732215800000|2024-11-21 19:03:20|||||||||3
1732215810000|2024-11-21 19:03:30|||||||||1
1732215820000|2024-11-21 19:03:40|||||||||1
1732215830000|2024-11-21 19:03:50|||||||||5
1732215840000|2024-11-21 19:04:00|||||||||5
1732215850000|2024-11-21 19:04:10|||||||||2
1732215860000|2024-11-21 19:04:20|||||||||2
1732215870000|2024-11-21 19:04:30|||||||||3
1732215880000|2024-11-21 19:04:40|||||||||4
1732215890000|2024-11-21 19:04:50|||||||||4
1732215900000|2024-11-21 19:05:00|||||||||4
1732215920000|2024-11-21 19:05:20|||||||||2
1732215930000|2024-11-21 19:05:30|||||||||8
1732215940000|2024-11-21 19:05:40|||||||||1
1732215950000|2024-11-21 19:05:50|||||||||11
1732215960000|2024-11-21 19:06:00|||||||||8
1732215970000|2024-11-21 19:06:10|||||||||7
1732215980000|2024-11-21 19:06:20|||||||||3
1732215990000|2024-11-21 19:06:30|||||||||12
1732216000000|2024-11-21 19:06:40|||||||||3
1732216010000|2024-11-21 19:06:50|||||||||8
1732216020000|2024-11-21 19:07:00|||||||||2
1732216030000|2024-11-21 19:07:10|||||||||2
1732216040000|2024-11-21 19:07:20|||||||||4
1732216060000|2024-11-21 19:07:40|||||||||5
1732216070000|2024-11-21 19:07:50|17.05|16.89|17.05|16.89|17.05|16.89|17.01|16.85|42
1732216080000|2024-11-21 19:08:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1732216100000|2024-11-21 19:08:20|||||||||6
1732216110000|2024-11-21 19:08:30|||||||||1
1732216120000|2024-11-21 19:08:40|||||||||4
1732216130000|2024-11-21 19:08:50|||||||||2
1732216140000|2024-11-21 19:09:00|17.03|16.87|17.05|16.89|17.05|16.89|17.01|16.85|0
1732216150000|2024-11-21 19:09:10|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|0
1732216160000|2024-11-21 19:09:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|3
1732216170000|2024-11-21 19:09:30|||||||||5
1732216180000|2024-11-21 19:09:40|||||||||1
1732216190000|2024-11-21 19:09:50|||||||||4
1732216200000|2024-11-21 19:10:00|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|52
1732216210000|2024-11-21 19:10:10|||||||||7
1732216220000|2024-11-21 19:10:20|||||||||1
1732216230000|2024-11-21 19:10:30|||||||||1
1732216240000|2024-11-21 19:10:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|138
1732216250000|2024-11-21 19:10:50|||||||||1
1732216260000|2024-11-21 19:11:00|||||||||3
1732216270000|2024-11-21 19:11:10|||||||||4
1732216280000|2024-11-21 19:11:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|17
1732216290000|2024-11-21 19:11:30|||||||||7
1732216300000|2024-11-21 19:11:40|||||||||2
1732216310000|2024-11-21 19:11:50|||||||||3
1732216330000|2024-11-21 19:12:10|||||||||1
1732216340000|2024-11-21 19:12:20|||||||||2
1732216350000|2024-11-21 19:12:30|||||||||4
1732216360000|2024-11-21 19:12:40|||||||||2
1732216370000|2024-11-21 19:12:50|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|53
1732216380000|2024-11-21 19:13:00|||||||||1
1732216390000|2024-11-21 19:13:10|||||||||5
1732216400000|2024-11-21 19:13:20|||||||||2
1732216410000|2024-11-21 19:13:30|||||||||17
1732216420000|2024-11-21 19:13:40|||||||||1
1732216430000|2024-11-21 19:13:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|5
1732216440000|2024-11-21 19:14:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1732216450000|2024-11-21 19:14:10|||||||||8
1732216460000|2024-11-21 19:14:20|||||||||2
1732216470000|2024-11-21 19:14:30|||||||||3
1732216480000|2024-11-21 19:14:40|||||||||3
1732216490000|2024-11-21 19:14:50|||||||||3
1732216500000|2024-11-21 19:15:00|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|4
1732216520000|2024-11-21 19:15:20|||||||||7
1732216530000|2024-11-21 19:15:30|||||||||1
1732216540000|2024-11-21 19:15:40|||||||||2
1732216550000|2024-11-21 19:15:50|||||||||2
1732216570000|2024-11-21 19:16:10|||||||||5
1732216580000|2024-11-21 19:16:20|||||||||5
1732216590000|2024-11-21 19:16:30|||||||||2
1732216600000|2024-11-21 19:16:40|||||||||1
1732216610000|2024-11-21 19:16:50|||||||||5
1732216620000|2024-11-21 19:17:00|||||||||3
1732216640000|2024-11-21 19:17:20|||||||||3
1732216650000|2024-11-21 19:17:30|||||||||4
1732216660000|2024-11-21 19:17:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1732216670000|2024-11-21 19:17:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|3
1732216680000|2024-11-21 19:18:00|||||||||1
1732216690000|2024-11-21 19:18:10|||||||||6
1732216700000|2024-11-21 19:18:20|||||||||3
1732216710000|2024-11-21 19:18:30|||||||||1
1732216720000|2024-11-21 19:18:40|||||||||3
1732216730000|2024-11-21 19:18:50|||||||||2
1732216740000|2024-11-21 19:19:00|||||||||1
1732216750000|2024-11-21 19:19:10|||||||||2
1732216760000|2024-11-21 19:19:20|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|86
1732216770000|2024-11-21 19:19:30|||||||||2
1732216780000|2024-11-21 19:19:40|||||||||5
1732216790000|2024-11-21 19:19:50|17.12|16.96|17.1|16.94|17.15|16.99|17.1|16.94|23
1732216800000|2024-11-21 19:20:00|||||||||16
1732216810000|2024-11-21 19:20:10|||||||||3
1732216820000|2024-11-21 19:20:20|||||||||3
1732216830000|2024-11-21 19:20:30|||||||||2
1732216840000|2024-11-21 19:20:40|||||||||2
1732216850000|2024-11-21 19:20:50|||||||||1
1732216860000|2024-11-21 19:21:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|79
1732216870000|2024-11-21 19:21:10|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|23
1732216880000|2024-11-21 19:21:20|||||||||13
1732216890000|2024-11-21 19:21:30|17.03|16.87|17.01|16.85|17.05|16.89|17.01|16.85|16
1732216900000|2024-11-21 19:21:40|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|9
1732216910000|2024-11-21 19:21:50|||||||||1
1732216930000|2024-11-21 19:22:10|||||||||7
1732216940000|2024-11-21 19:22:20|17|16.84|17|16.84|17|16.84|16.96|16.8|39
1732216950000|2024-11-21 19:22:30|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|51
1732216960000|2024-11-21 19:22:40|||||||||1
1732216970000|2024-11-21 19:22:50|||||||||5
1732216980000|2024-11-21 19:23:00|17|16.84|16.96|16.8|17|16.84|16.96|16.8|8
1732216990000|2024-11-21 19:23:10|||||||||1
1732217000000|2024-11-21 19:23:20|||||||||1
1732217010000|2024-11-21 19:23:30|||||||||1
1732217030000|2024-11-21 19:23:50|||||||||4
1732217040000|2024-11-21 19:24:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1732217060000|2024-11-21 19:24:20|||||||||1
1732217070000|2024-11-21 19:24:30|||||||||1
1732217080000|2024-11-21 19:24:40|||||||||3
1732217090000|2024-11-21 19:24:50|||||||||1
1732217100000|2024-11-21 19:25:00|||||||||8
1732217110000|2024-11-21 19:25:10|||||||||6
1732217130000|2024-11-21 19:25:30|||||||||2
1732217150000|2024-11-21 19:25:50|||||||||3
1732217160000|2024-11-21 19:26:00|||||||||2
1732217170000|2024-11-21 19:26:10|||||||||1
1732217180000|2024-11-21 19:26:20|||||||||3
1732217200000|2024-11-21 19:26:40|||||||||3
1732217210000|2024-11-21 19:26:50|||||||||1
1732217220000|2024-11-21 19:27:00|||||||||1
1732217230000|2024-11-21 19:27:10|||||||||5
1732217240000|2024-11-21 19:27:20|||||||||3
1732217250000|2024-11-21 19:27:30|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|56
1732217260000|2024-11-21 19:27:40|16.96|16.8|16.96|16.8|16.96|16.8|16.91|16.75|8
1732217270000|2024-11-21 19:27:50|||||||||1
1732217280000|2024-11-21 19:28:00|||||||||1
1732217290000|2024-11-21 19:28:10|||||||||2
1732217300000|2024-11-21 19:28:20|||||||||1
1732217310000|2024-11-21 19:28:30|||||||||1
1732217320000|2024-11-21 19:28:40|||||||||2
1732217330000|2024-11-21 19:28:50|||||||||2
1732217340000|2024-11-21 19:29:00|||||||||4
1732217350000|2024-11-21 19:29:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|33
1732217360000|2024-11-21 19:29:20|||||||||1
1732217370000|2024-11-21 19:29:30|||||||||1
1732217380000|2024-11-21 19:29:40|||||||||4
1732217390000|2024-11-21 19:29:50|||||||||3
1732217400000|2024-11-21 19:30:00|||||||||2
1732217410000|2024-11-21 19:30:10|||||||||7
1732217420000|2024-11-21 19:30:20|||||||||1
1732217430000|2024-11-21 19:30:30|||||||||6
1732217440000|2024-11-21 19:30:40|||||||||1
1732217450000|2024-11-21 19:30:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|38
1732217460000|2024-11-21 19:31:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|37
1732217470000|2024-11-21 19:31:10|17|16.84|17.01|16.85|17.01|16.85|17|16.84|54
1732217480000|2024-11-21 19:31:20|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|4
1732217490000|2024-11-21 19:31:30|||||||||2
1732217500000|2024-11-21 19:31:40|17|16.84|17|16.84|17|16.84|17|16.84|99
1732217510000|2024-11-21 19:31:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|2
1732217520000|2024-11-21 19:32:00|||||||||1
1732217540000|2024-11-21 19:32:20|||||||||2
1732217550000|2024-11-21 19:32:30|17|16.84|17|16.84|17.01|16.85|17|16.84|3
1732217560000|2024-11-21 19:32:40|||||||||3
1732217570000|2024-11-21 19:32:50|17.01|16.85|17|16.84|17.01|16.85|17|16.84|3
1732217580000|2024-11-21 19:33:00|||||||||3
1732217590000|2024-11-21 19:33:10|||||||||2
1732217600000|2024-11-21 19:33:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732217610000|2024-11-21 19:33:30|17|16.84|17|16.84|17|16.84|17|16.84|5
1732217620000|2024-11-21 19:33:40|||||||||3
1732217630000|2024-11-21 19:33:50|||||||||2
1732217640000|2024-11-21 19:34:00|17.01|16.85|17.01|16.85|17.01|16.85|17|16.84|6
1732217650000|2024-11-21 19:34:10|||||||||1
1732217660000|2024-11-21 19:34:20|||||||||4
1732217680000|2024-11-21 19:34:40|||||||||3
1732217690000|2024-11-21 19:34:50|||||||||11
1732217700000|2024-11-21 19:35:00|||||||||8
1732217710000|2024-11-21 19:35:10|||||||||6
1732217720000|2024-11-21 19:35:20|||||||||5
1732217730000|2024-11-21 19:35:30|||||||||5
1732217740000|2024-11-21 19:35:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|90
1732217750000|2024-11-21 19:35:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|148
1732217760000|2024-11-21 19:36:00|||||||||3
1732217770000|2024-11-21 19:36:10|||||||||7
1732217780000|2024-11-21 19:36:20|||||||||5
1732217790000|2024-11-21 19:36:30|17|16.84|17|16.84|17|16.84|17|16.84|10
1732217800000|2024-11-21 19:36:40|||||||||4
1732217810000|2024-11-21 19:36:50|||||||||3
1732217820000|2024-11-21 19:37:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|7
1732217830000|2024-11-21 19:37:10|||||||||6
1732217840000|2024-11-21 19:37:20|17|16.84|17|16.84|17|16.84|17|16.84|4
1732217850000|2024-11-21 19:37:30|||||||||5
1732217860000|2024-11-21 19:37:40|17.01|16.85|17|16.84|17.01|16.85|17|16.84|3
1732217870000|2024-11-21 19:37:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|12
1732217880000|2024-11-21 19:38:00|||||||||15
1732217890000|2024-11-21 19:38:10|||||||||4
1732217900000|2024-11-21 19:38:20|||||||||5
1732217910000|2024-11-21 19:38:30|||||||||6
1732217920000|2024-11-21 19:38:40|||||||||6
1732217930000|2024-11-21 19:38:50|||||||||3
1732217940000|2024-11-21 19:39:00|||||||||4
1732217950000|2024-11-21 19:39:10|||||||||4
1732217960000|2024-11-21 19:39:20|||||||||2
1732217970000|2024-11-21 19:39:30|||||||||7
1732217980000|2024-11-21 19:39:40|||||||||4
1732217990000|2024-11-21 19:39:50|||||||||5
1732218000000|2024-11-21 19:40:00|||||||||11
1732218010000|2024-11-21 19:40:10|||||||||6
1732218020000|2024-11-21 19:40:20|||||||||7
1732218030000|2024-11-21 19:40:30|||||||||4
1732218040000|2024-11-21 19:40:40|||||||||4
1732218050000|2024-11-21 19:40:50|||||||||5
1732218060000|2024-11-21 19:41:00|||||||||6
1732218070000|2024-11-21 19:41:10|||||||||9
1732218080000|2024-11-21 19:41:20|||||||||14
1732218090000|2024-11-21 19:41:30|||||||||4
1732218100000|2024-11-21 19:41:40|17|16.84|16.96|16.8|17|16.84|16.96|16.8|12
1732218110000|2024-11-21 19:41:50|||||||||5
1732218120000|2024-11-21 19:42:00|||||||||4
1732218130000|2024-11-21 19:42:10|||||||||3
1732218140000|2024-11-21 19:42:20|||||||||3
1732218150000|2024-11-21 19:42:30|||||||||5
1732218160000|2024-11-21 19:42:40|||||||||4
1732218170000|2024-11-21 19:42:50|||||||||6
1732218180000|2024-11-21 19:43:00|||||||||2
1732218190000|2024-11-21 19:43:10|||||||||4
1732218200000|2024-11-21 19:43:20|||||||||5
1732218210000|2024-11-21 19:43:30|||||||||3
1732218220000|2024-11-21 19:43:40|||||||||4
1732218230000|2024-11-21 19:43:50|||||||||4
1732218240000|2024-11-21 19:44:00|||||||||7
1732218250000|2024-11-21 19:44:10|||||||||4
1732218260000|2024-11-21 19:44:20|||||||||8
1732218270000|2024-11-21 19:44:30|||||||||4
1732218280000|2024-11-21 19:44:40|||||||||4
1732218290000|2024-11-21 19:44:50|||||||||17
1732218300000|2024-11-21 19:45:00|||||||||5
1732218310000|2024-11-21 19:45:10|||||||||5
1732218320000|2024-11-21 19:45:20|||||||||9
1732218330000|2024-11-21 19:45:30|||||||||4
1732218340000|2024-11-21 19:45:40|||||||||7
1732218350000|2024-11-21 19:45:50|||||||||3
1732218360000|2024-11-21 19:46:00|||||||||3
1732218370000|2024-11-21 19:46:10|||||||||4
1732218380000|2024-11-21 19:46:20|||||||||7
1732218390000|2024-11-21 19:46:30|||||||||3
1732218400000|2024-11-21 19:46:40|||||||||3
1732218410000|2024-11-21 19:46:50|||||||||5
1732218420000|2024-11-21 19:47:00|||||||||3
1732218430000|2024-11-21 19:47:10|||||||||7
1732218440000|2024-11-21 19:47:20|||||||||2
1732218450000|2024-11-21 19:47:30|||||||||5
1732218460000|2024-11-21 19:47:40|||||||||8
1732218470000|2024-11-21 19:47:50|||||||||4
1732218480000|2024-11-21 19:48:00|||||||||6
1732218490000|2024-11-21 19:48:10|||||||||5
1732218500000|2024-11-21 19:48:20|17|16.84|17|16.84|17|16.84|16.96|16.8|43
1732218510000|2024-11-21 19:48:30|16.96|16.8|17|16.84|17|16.84|16.96|16.8|30
1732218520000|2024-11-21 19:48:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|6
1732218530000|2024-11-21 19:48:50|17|16.84|17.01|16.85|17.01|16.85|17|16.84|68
1732218540000|2024-11-21 19:49:00|||||||||2
1732218550000|2024-11-21 19:49:10|||||||||4
1732218560000|2024-11-21 19:49:20|||||||||5
1732218570000|2024-11-21 19:49:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|93
1732218580000|2024-11-21 19:49:40|||||||||5
1732218590000|2024-11-21 19:49:50|||||||||14
1732218600000|2024-11-21 19:50:00|||||||||9
1732218610000|2024-11-21 19:50:10|17|16.84|17|16.84|17|16.84|17|16.84|40
1732218620000|2024-11-21 19:50:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|8
1732218630000|2024-11-21 19:50:30|17|16.84|17|16.84|17|16.84|17|16.84|20
1732218640000|2024-11-21 19:50:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732218650000|2024-11-21 19:50:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|19
1732218660000|2024-11-21 19:51:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|82
1732218670000|2024-11-21 19:51:10|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|43
1732218680000|2024-11-21 19:51:20|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|52
1732218690000|2024-11-21 19:51:30|||||||||2
1732218700000|2024-11-21 19:51:40|||||||||1
1732218710000|2024-11-21 19:51:50|||||||||1
1732218720000|2024-11-21 19:52:00|||||||||1
1732218730000|2024-11-21 19:52:10|||||||||1
1732218740000|2024-11-21 19:52:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|74
1732218750000|2024-11-21 19:52:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|14
1732218760000|2024-11-21 19:52:40|||||||||1
1732218770000|2024-11-21 19:52:50|||||||||2
1732218780000|2024-11-21 19:53:00|||||||||1
1732218790000|2024-11-21 19:53:10|||||||||3
1732218800000|2024-11-21 19:53:20|||||||||1
1732218810000|2024-11-21 19:53:30|||||||||2
1732218820000|2024-11-21 19:53:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|41
1732218830000|2024-11-21 19:53:50|||||||||1
1732218840000|2024-11-21 19:54:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|22
1732218850000|2024-11-21 19:54:10|||||||||1
1732218860000|2024-11-21 19:54:20|||||||||2
1732218870000|2024-11-21 19:54:30|||||||||4
1732218880000|2024-11-21 19:54:40|||||||||1
1732218890000|2024-11-21 19:54:50|||||||||2
1732218900000|2024-11-21 19:55:00|||||||||4
1732218910000|2024-11-21 19:55:10|||||||||7
1732218920000|2024-11-21 19:55:20|||||||||2
1732218930000|2024-11-21 19:55:30|||||||||1
1732218940000|2024-11-21 19:55:40|||||||||3
1732218950000|2024-11-21 19:55:50|||||||||1
1732218960000|2024-11-21 19:56:00|||||||||3
1732218970000|2024-11-21 19:56:10|||||||||5
1732218980000|2024-11-21 19:56:20|||||||||1
1732218990000|2024-11-21 19:56:30|||||||||10
1732219000000|2024-11-21 19:56:40|||||||||3
1732219010000|2024-11-21 19:56:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|24
1732219020000|2024-11-21 19:57:00|||||||||8
1732219030000|2024-11-21 19:57:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|50
1732219040000|2024-11-21 19:57:20|||||||||2
1732219050000|2024-11-21 19:57:30|||||||||2
1732219060000|2024-11-21 19:57:40|||||||||9
1732219070000|2024-11-21 19:57:50|||||||||3
1732219080000|2024-11-21 19:58:00|||||||||29
1732219090000|2024-11-21 19:58:10|||||||||2
1732219100000|2024-11-21 19:58:20|||||||||19
1732219110000|2024-11-21 19:58:30|||||||||7
1732219120000|2024-11-21 19:58:40|||||||||28
1732219130000|2024-11-21 19:58:50|||||||||5
1732219140000|2024-11-21 19:59:00|||||||||29
1732219160000|2024-11-21 19:59:20|||||||||1
1732219170000|2024-11-21 19:59:30|||||||||2
1732219180000|2024-11-21 19:59:40|||||||||2
1732219190000|2024-11-21 19:59:50|17|16.84|17|16.84|17|16.84|16.96|16.8|32
1732219200000|2024-11-21 20:00:00|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|53
1732219210000|2024-11-21 20:00:10|||||||||3
1732219220000|2024-11-21 20:00:20|||||||||1
1732219230000|2024-11-21 20:00:30|||||||||2
1732219240000|2024-11-21 20:00:40|||||||||3
1732219250000|2024-11-21 20:00:50|||||||||37
1732219260000|2024-11-21 20:01:00|||||||||3
1732219270000|2024-11-21 20:01:10|||||||||2
1732219280000|2024-11-21 20:01:20|||||||||2
1732219290000|2024-11-21 20:01:30|||||||||1
1732219300000|2024-11-21 20:01:40|||||||||1
1732219310000|2024-11-21 20:01:50|||||||||1
1732219320000|2024-11-21 20:02:00|||||||||13
1732219330000|2024-11-21 20:02:10|||||||||1
1732219350000|2024-11-21 20:02:30|||||||||27
1732219360000|2024-11-21 20:02:40|||||||||1
1732219380000|2024-11-21 20:03:00|||||||||5
1732219400000|2024-11-21 20:03:20|||||||||1
1732219410000|2024-11-21 20:03:30|||||||||2
1732219430000|2024-11-21 20:03:50|||||||||3
1732219440000|2024-11-21 20:04:00|||||||||3
1732219450000|2024-11-21 20:04:10|||||||||3
1732219460000|2024-11-21 20:04:20|||||||||2
1732219470000|2024-11-21 20:04:30|||||||||2
1732219480000|2024-11-21 20:04:40|||||||||1
1732219490000|2024-11-21 20:04:50|||||||||2
1732219500000|2024-11-21 20:05:00|||||||||33
1732219510000|2024-11-21 20:05:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|168
1732219520000|2024-11-21 20:05:20|||||||||2
1732219530000|2024-11-21 20:05:30|||||||||22
1732219540000|2024-11-21 20:05:40|||||||||1
1732219550000|2024-11-21 20:05:50|||||||||26
1732219560000|2024-11-21 20:06:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|44
1732219570000|2024-11-21 20:06:10|||||||||1
1732219580000|2024-11-21 20:06:20|||||||||3
1732219590000|2024-11-21 20:06:30|||||||||5
1732219600000|2024-11-21 20:06:40|||||||||1
1732219610000|2024-11-21 20:06:50|17|16.84|17|16.84|17|16.84|16.98|16.82|4
1732219620000|2024-11-21 20:07:00|17.01|16.85|17.01|16.85|17.01|16.85|17|16.84|2
1732219630000|2024-11-21 20:07:10|17|16.84|16.96|16.8|17|16.84|16.96|16.8|25
1732219640000|2024-11-21 20:07:20|||||||||1
1732219650000|2024-11-21 20:07:30|||||||||3
1732219660000|2024-11-21 20:07:40|||||||||1
1732219670000|2024-11-21 20:07:50|||||||||4
1732219680000|2024-11-21 20:08:00|||||||||2
1732219690000|2024-11-21 20:08:10|||||||||1
1732219700000|2024-11-21 20:08:20|||||||||2
1732219710000|2024-11-21 20:08:30|||||||||3
1732219720000|2024-11-21 20:08:40|||||||||4
1732219730000|2024-11-21 20:08:50|||||||||3
1732219740000|2024-11-21 20:09:00|||||||||3
1732219750000|2024-11-21 20:09:10|||||||||2
1732219760000|2024-11-21 20:09:20|||||||||3
1732219770000|2024-11-21 20:09:30|||||||||2
1732219780000|2024-11-21 20:09:40|||||||||3
1732219790000|2024-11-21 20:09:50|||||||||2
1732219800000|2024-11-21 20:10:00|||||||||2
1732219810000|2024-11-21 20:10:10|||||||||4
1732219820000|2024-11-21 20:10:20|||||||||1
1732219830000|2024-11-21 20:10:30|||||||||2
1732219840000|2024-11-21 20:10:40|||||||||3
1732219850000|2024-11-21 20:10:50|||||||||3
1732219860000|2024-11-21 20:11:00|||||||||12
1732219870000|2024-11-21 20:11:10|||||||||5
1732219880000|2024-11-21 20:11:20|||||||||2
1732219890000|2024-11-21 20:11:30|||||||||2
1732219900000|2024-11-21 20:11:40|||||||||5
1732219910000|2024-11-21 20:11:50|||||||||1
1732219920000|2024-11-21 20:12:00|||||||||2
1732219930000|2024-11-21 20:12:10|||||||||7
1732219940000|2024-11-21 20:12:20|||||||||5
1732219950000|2024-11-21 20:12:30|||||||||2
1732219960000|2024-11-21 20:12:40|||||||||2
1732219970000|2024-11-21 20:12:50|||||||||2
1732219980000|2024-11-21 20:13:00|||||||||3
1732219990000|2024-11-21 20:13:10|||||||||3
1732220000000|2024-11-21 20:13:20|||||||||1
1732220010000|2024-11-21 20:13:30|||||||||1
1732220020000|2024-11-21 20:13:40|||||||||9
1732220030000|2024-11-21 20:13:50|||||||||5
1732220040000|2024-11-21 20:14:00|||||||||7
1732220050000|2024-11-21 20:14:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1732220060000|2024-11-21 20:14:20|||||||||11
1732220070000|2024-11-21 20:14:30|||||||||1
1732220080000|2024-11-21 20:14:40|||||||||1
1732220090000|2024-11-21 20:14:50|||||||||3
1732220100000|2024-11-21 20:15:00|||||||||1
1732220110000|2024-11-21 20:15:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|35
1732220120000|2024-11-21 20:15:20|||||||||3
1732220130000|2024-11-21 20:15:30|||||||||2
1732220140000|2024-11-21 20:15:40|||||||||3
1732220150000|2024-11-21 20:15:50|||||||||1
1732220160000|2024-11-21 20:16:00|||||||||2
1732220170000|2024-11-21 20:16:10|||||||||4
1732220180000|2024-11-21 20:16:20|||||||||3
1732220190000|2024-11-21 20:16:30|||||||||1
1732220200000|2024-11-21 20:16:40|||||||||3
1732220210000|2024-11-21 20:16:50|||||||||3
1732220220000|2024-11-21 20:17:00|||||||||2
1732220230000|2024-11-21 20:17:10|||||||||3
1732220240000|2024-11-21 20:17:20|||||||||1
1732220250000|2024-11-21 20:17:30|||||||||4
1732220260000|2024-11-21 20:17:40|||||||||3
1732220270000|2024-11-21 20:17:50|||||||||2
1732220280000|2024-11-21 20:18:00|||||||||13
1732220290000|2024-11-21 20:18:10|||||||||11
1732220300000|2024-11-21 20:18:20|||||||||3
1732220310000|2024-11-21 20:18:30|||||||||5
1732220320000|2024-11-21 20:18:40|||||||||2
1732220330000|2024-11-21 20:18:50|||||||||1
1732220340000|2024-11-21 20:19:00|||||||||3
1732220350000|2024-11-21 20:19:10|||||||||4
1732220360000|2024-11-21 20:19:20|||||||||1
1732220370000|2024-11-21 20:19:30|||||||||3
1732220380000|2024-11-21 20:19:40|||||||||3
1732220390000|2024-11-21 20:19:50|||||||||6
1732220400000|2024-11-21 20:20:00|||||||||3
1732220410000|2024-11-21 20:20:10|||||||||6
1732220420000|2024-11-21 20:20:20|||||||||27
1732220440000|2024-11-21 20:20:40|||||||||2
1732220480000|2024-11-21 20:21:20|||||||||1
1732220510000|2024-11-21 20:21:50|||||||||2
1732220520000|2024-11-21 20:22:00|||||||||1
1732220530000|2024-11-21 20:22:10|||||||||2
1732220540000|2024-11-21 20:22:20|||||||||1
1732220560000|2024-11-21 20:22:40|||||||||1
1732220570000|2024-11-21 20:22:50|||||||||2
1732220600000|2024-11-21 20:23:20|||||||||1
1732220610000|2024-11-21 20:23:30|||||||||2
1732220620000|2024-11-21 20:23:40|||||||||1
1732220630000|2024-11-21 20:23:50|||||||||2
1732220660000|2024-11-21 20:24:20|||||||||2
1732220670000|2024-11-21 20:24:30|||||||||2
1732220680000|2024-11-21 20:24:40|||||||||10
1732220690000|2024-11-21 20:24:50|||||||||2
1732220710000|2024-11-21 20:25:10|||||||||1
1732220720000|2024-11-21 20:25:20|||||||||7
1732220730000|2024-11-21 20:25:30|||||||||1
1732220740000|2024-11-21 20:25:40|||||||||1
1732220750000|2024-11-21 20:25:50|||||||||1
1732220770000|2024-11-21 20:26:10|||||||||2
1732220780000|2024-11-21 20:26:20|||||||||4
1732220790000|2024-11-21 20:26:30|||||||||3
1732220800000|2024-11-21 20:26:40|||||||||1
1732220810000|2024-11-21 20:26:50|||||||||1
1732220820000|2024-11-21 20:27:00|||||||||1
1732220830000|2024-11-21 20:27:10|||||||||9
1732220840000|2024-11-21 20:27:20|||||||||2
1732220860000|2024-11-21 20:27:40|||||||||1
1732220870000|2024-11-21 20:27:50|||||||||1
1732220880000|2024-11-21 20:28:00|||||||||1
1732220890000|2024-11-21 20:28:10|||||||||1
1732220900000|2024-11-21 20:28:20|||||||||1
1732220930000|2024-11-21 20:28:50|||||||||1
1732220940000|2024-11-21 20:29:00|||||||||5
1732220950000|2024-11-21 20:29:10|||||||||1
1732220960000|2024-11-21 20:29:20|||||||||99
1732220990000|2024-11-21 20:29:50|||||||||3
1732221000000|2024-11-21 20:30:00|||||||||1
1732221010000|2024-11-21 20:30:10|||||||||4
1732221020000|2024-11-21 20:30:20|||||||||4
1732221030000|2024-11-21 20:30:30|||||||||1
1732221040000|2024-11-21 20:30:40|||||||||9
1732221050000|2024-11-21 20:30:50|||||||||1
1732221060000|2024-11-21 20:31:00|||||||||5
1732221070000|2024-11-21 20:31:10|||||||||2
1732221080000|2024-11-21 20:31:20|||||||||5
1732221090000|2024-11-21 20:31:30|||||||||3
1732221100000|2024-11-21 20:31:40|||||||||6
1732221110000|2024-11-21 20:31:50|||||||||5
1732221120000|2024-11-21 20:32:00|||||||||2
1732221130000|2024-11-21 20:32:10|||||||||3
1732221140000|2024-11-21 20:32:20|||||||||5
1732221150000|2024-11-21 20:32:30|||||||||8
1732221160000|2024-11-21 20:32:40|||||||||3
1732221170000|2024-11-21 20:32:50|||||||||6
1732221180000|2024-11-21 20:33:00|||||||||1
1732221190000|2024-11-21 20:33:10|||||||||5
1732221200000|2024-11-21 20:33:20|||||||||2
1732221210000|2024-11-21 20:33:30|||||||||16
1732221220000|2024-11-21 20:33:40|||||||||25
1732221230000|2024-11-21 20:33:50|||||||||12
1732221240000|2024-11-21 20:34:00|||||||||40
1732221250000|2024-11-21 20:34:10|||||||||15
1732221260000|2024-11-21 20:34:20|||||||||11
1732221270000|2024-11-21 20:34:30|||||||||7
1732221280000|2024-11-21 20:34:40|||||||||15
1732221290000|2024-11-21 20:34:50|||||||||11
1732221300000|2024-11-21 20:35:00|||||||||4
1732221310000|2024-11-21 20:35:10|||||||||2
1732221320000|2024-11-21 20:35:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|27
1732221330000|2024-11-21 20:35:30|||||||||5
1732221340000|2024-11-21 20:35:40|||||||||44
1732221350000|2024-11-21 20:35:50|||||||||5
1732221360000|2024-11-21 20:36:00|||||||||2
1732221370000|2024-11-21 20:36:10|||||||||36
1732221380000|2024-11-21 20:36:20|||||||||10
1732221400000|2024-11-21 20:36:40|||||||||3
1732221410000|2024-11-21 20:36:50|||||||||21
1732221420000|2024-11-21 20:37:00|||||||||34
1732221430000|2024-11-21 20:37:10|||||||||9
1732221440000|2024-11-21 20:37:20|||||||||1
1732221460000|2024-11-21 20:37:40|||||||||29
1732221470000|2024-11-21 20:37:50|||||||||3
1732221480000|2024-11-21 20:38:00|||||||||2
1732221490000|2024-11-21 20:38:10|||||||||1
1732221500000|2024-11-21 20:38:20|||||||||4
1732221510000|2024-11-21 20:38:30|||||||||6
1732221520000|2024-11-21 20:38:40|||||||||8
1732221530000|2024-11-21 20:38:50|||||||||11
1732221540000|2024-11-21 20:39:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|10
1732221550000|2024-11-21 20:39:10|||||||||1
1732221560000|2024-11-21 20:39:20|||||||||5
1732221570000|2024-11-21 20:39:30|||||||||4
1732221580000|2024-11-21 20:39:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|64
1732221590000|2024-11-21 20:39:50|||||||||5
1732221600000|2024-11-21 20:40:00|||||||||2
1732221620000|2024-11-21 20:40:20|||||||||7
1732221630000|2024-11-21 20:40:30|||||||||1
1732221640000|2024-11-21 20:40:40|||||||||1
1732221650000|2024-11-21 20:40:50|||||||||8
1732221660000|2024-11-21 20:41:00|||||||||3
1732221670000|2024-11-21 20:41:10|||||||||8
1732221690000|2024-11-21 20:41:30|||||||||5
1732221700000|2024-11-21 20:41:40|||||||||8
1732221710000|2024-11-21 20:41:50|||||||||2
1732221720000|2024-11-21 20:42:00|||||||||11
1732221730000|2024-11-21 20:42:10|||||||||3
1732221740000|2024-11-21 20:42:20|||||||||2
1732221760000|2024-11-21 20:42:40|||||||||1
1732221770000|2024-11-21 20:42:50|||||||||1
1732221780000|2024-11-21 20:43:00|||||||||2
1732221790000|2024-11-21 20:43:10|||||||||1
1732221800000|2024-11-21 20:43:20|||||||||3
1732221810000|2024-11-21 20:43:30|||||||||1
1732221820000|2024-11-21 20:43:40|||||||||1
1732221830000|2024-11-21 20:43:50|||||||||1
1732221840000|2024-11-21 20:44:00|||||||||8
1732221850000|2024-11-21 20:44:10|||||||||4
1732221860000|2024-11-21 20:44:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|18
1732221870000|2024-11-21 20:44:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|66
1732221880000|2024-11-21 20:44:40|||||||||10
1732221890000|2024-11-21 20:44:50|||||||||7
1732221900000|2024-11-21 20:45:00|||||||||10
1732221910000|2024-11-21 20:45:10|||||||||2
1732221920000|2024-11-21 20:45:20|||||||||4
1732221930000|2024-11-21 20:45:30|||||||||4
1732221940000|2024-11-21 20:45:40|||||||||1
1732221950000|2024-11-21 20:45:50|||||||||4
1732221960000|2024-11-21 20:46:00|||||||||5
1732221970000|2024-11-21 20:46:10|||||||||4
1732221980000|2024-11-21 20:46:20|||||||||2
1732222000000|2024-11-21 20:46:40|||||||||12
1732222010000|2024-11-21 20:46:50|||||||||5
1732222020000|2024-11-21 20:47:00|||||||||7
1732222030000|2024-11-21 20:47:10|||||||||8
1732222040000|2024-11-21 20:47:20|||||||||1
1732222050000|2024-11-21 20:47:30|||||||||5
1732222060000|2024-11-21 20:47:40|||||||||14
1732222070000|2024-11-21 20:47:50|||||||||2
1732222080000|2024-11-21 20:48:00|||||||||6
1732222090000|2024-11-21 20:48:10|||||||||1
1732222100000|2024-11-21 20:48:20|||||||||6
1732222110000|2024-11-21 20:48:30|||||||||4
1732222120000|2024-11-21 20:48:40|||||||||12
1732222130000|2024-11-21 20:48:50|||||||||6
1732222140000|2024-11-21 20:49:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|6
1732222150000|2024-11-21 20:49:10|||||||||6
1732222160000|2024-11-21 20:49:20|||||||||6
1732222170000|2024-11-21 20:49:30|||||||||5
1732222180000|2024-11-21 20:49:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|7
1732222190000|2024-11-21 20:49:50|||||||||26
1732222200000|2024-11-21 20:50:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|44
1732222210000|2024-11-21 20:50:10|||||||||111
1732222220000|2024-11-21 20:50:20|||||||||38
1732222230000|2024-11-21 20:50:30|||||||||47
1732222240000|2024-11-21 20:50:40|||||||||27
1732222250000|2024-11-21 20:50:50|||||||||80
1732222260000|2024-11-21 20:51:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|37
1732222270000|2024-11-21 20:51:10|||||||||2
1732222280000|2024-11-21 20:51:20|||||||||4
1732222290000|2024-11-21 20:51:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|50
1732222300000|2024-11-21 20:51:40|||||||||24
1732222310000|2024-11-21 20:51:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|47
1732222320000|2024-11-21 20:52:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|37
1732222330000|2024-11-21 20:52:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|47
1732222340000|2024-11-21 20:52:20|||||||||32
1732222350000|2024-11-21 20:52:30|||||||||44
1732222360000|2024-11-21 20:52:40|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|36
1732222370000|2024-11-21 20:52:50|||||||||30
1732222380000|2024-11-21 20:53:00|||||||||15
1732222390000|2024-11-21 20:53:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|11
1732222400000|2024-11-21 20:53:20|||||||||16
1732222410000|2024-11-21 20:53:30|||||||||13
1732222420000|2024-11-21 20:53:40|||||||||8
1732222430000|2024-11-21 20:53:50|||||||||38
1732222440000|2024-11-21 20:54:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|78
1732222450000|2024-11-21 20:54:10|||||||||48
1732222460000|2024-11-21 20:54:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|36
1732222470000|2024-11-21 20:54:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|26
1732222480000|2024-11-21 20:54:40|||||||||41
1732222490000|2024-11-21 20:54:50|||||||||39
1732222500000|2024-11-21 20:55:00|16.86|16.7|16.81|16.65|16.86|16.7|16.81|16.65|40
1732222510000|2024-11-21 20:55:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|12
1732222520000|2024-11-21 20:55:20|||||||||23
1732222530000|2024-11-21 20:55:30|||||||||19
1732222540000|2024-11-21 20:55:40|||||||||12
1732222550000|2024-11-21 20:55:50|||||||||8
1732222560000|2024-11-21 20:56:00|||||||||6
1732222570000|2024-11-21 20:56:10|||||||||5
1732222580000|2024-11-21 20:56:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|52
1732222590000|2024-11-21 20:56:30|||||||||8
1732222600000|2024-11-21 20:56:40|||||||||7
1732222610000|2024-11-21 20:56:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|148
1732222620000|2024-11-21 20:57:00|||||||||8
1732222630000|2024-11-21 20:57:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|8
1732222640000|2024-11-21 20:57:20|||||||||7
1732222650000|2024-11-21 20:57:30|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|24
1732222660000|2024-11-21 20:57:40|||||||||7
1732222670000|2024-11-21 20:57:50|||||||||10
1732222680000|2024-11-21 20:58:00|||||||||18
1732222690000|2024-11-21 20:58:10|||||||||24
1732222700000|2024-11-21 20:58:20|||||||||17
1732222710000|2024-11-21 20:58:30|||||||||25
1732222720000|2024-11-21 20:58:40|||||||||38
1732222730000|2024-11-21 20:58:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|220
1732222740000|2024-11-21 20:59:00|||||||||63
1732222750000|2024-11-21 20:59:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|53
1732222760000|2024-11-21 20:59:20|||||||||64
1732222770000|2024-11-21 20:59:30|||||||||88
1732222780000|2024-11-21 20:59:40|||||||||155
1732222790000|2024-11-21 20:59:50|||||||||88
1732222800000|2024-11-21 21:00:00|||||||||1
1732222810000|2024-11-21 21:00:10|||||||||7
1732222820000|2024-11-21 21:00:20|||||||||15
1732222840000|2024-11-21 21:00:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|20
1732222850000|2024-11-21 21:00:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1732222860000|2024-11-21 21:01:00|||||||||5
1732222870000|2024-11-21 21:01:10|||||||||4
1732222880000|2024-11-21 21:01:20|||||||||13
1732222890000|2024-11-21 21:01:30|||||||||4
1732222900000|2024-11-21 21:01:40|||||||||4
1732222960000|2024-11-21 21:02:40|||||||||143
1732222980000|2024-11-21 21:03:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|14
1732222990000|2024-11-21 21:03:10|||||||||3
1732223000000|2024-11-21 21:03:20|||||||||73
1732223010000|2024-11-21 21:03:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|35
1732223020000|2024-11-21 21:03:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|32
1732223030000|2024-11-21 21:03:50|||||||||3
1732223080000|2024-11-21 21:04:40|||||||||1
1732223120000|2024-11-21 21:05:20|||||||||1
1732223140000|2024-11-21 21:05:40|||||||||11
1732223150000|2024-11-21 21:05:50|||||||||8
1732223160000|2024-11-21 21:06:00|||||||||1
1732223170000|2024-11-21 21:06:10|||||||||2
1732223180000|2024-11-21 21:06:20|||||||||2
1732223200000|2024-11-21 21:06:40|||||||||7
1732223230000|2024-11-21 21:07:10|||||||||2
1732223240000|2024-11-21 21:07:20|||||||||172
1732223260000|2024-11-21 21:07:40|||||||||26
1732223270000|2024-11-21 21:07:50|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|1
1732223290000|2024-11-21 21:08:10|||||||||1
1732223320000|2024-11-21 21:08:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|197
1732223330000|2024-11-21 21:08:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|29
1732223350000|2024-11-21 21:09:10|||||||||1
1732223380000|2024-11-21 21:09:40|||||||||3
1732223390000|2024-11-21 21:09:50|||||||||2
1732223400000|2024-11-21 21:10:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|26
1732223410000|2024-11-21 21:10:10|16.95|16.79|16.95|16.79|16.95|16.79|16.91|16.75|57
1732223420000|2024-11-21 21:10:20|||||||||1
1732223470000|2024-11-21 21:11:10|||||||||2
1732223480000|2024-11-21 21:11:20|||||||||1
1732223540000|2024-11-21 21:12:20|||||||||1
1732223560000|2024-11-21 21:12:40|||||||||39
1732223590000|2024-11-21 21:13:10|||||||||1
1732223630000|2024-11-21 21:13:50|||||||||120
1732223640000|2024-11-21 21:14:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|18
1732223660000|2024-11-21 21:14:20|||||||||2
1732223670000|2024-11-21 21:14:30|||||||||5
1732223680000|2024-11-21 21:14:40|||||||||6
1732223690000|2024-11-21 21:14:50|||||||||84
1732224760000|2024-11-21 21:32:40|||||||||6
1732224860000|2024-11-21 21:34:20|||||||||1
1732224900000|2024-11-21 21:35:00|||||||||2
1732224980000|2024-11-21 21:36:20|||||||||1
1732225010000|2024-11-21 21:36:50|||||||||1
1732225060000|2024-11-21 21:37:40|||||||||1
1732225120000|2024-11-21 21:38:40|||||||||4
1732225290000|2024-11-21 21:41:30|||||||||1
1732225390000|2024-11-21 21:43:10|||||||||16
1732225400000|2024-11-21 21:43:20|||||||||10
1732225530000|2024-11-21 21:45:30|||||||||19
1732225560000|2024-11-21 21:46:00|17|16.84|17|16.84|17|16.84|17|16.84|233
1732225590000|2024-11-21 21:46:30|||||||||3
1732225610000|2024-11-21 21:46:50|||||||||1
1732225720000|2024-11-21 21:48:40|||||||||1
1732225800000|2024-11-21 21:50:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|206
1732225840000|2024-11-21 21:50:40|||||||||1
1732225870000|2024-11-21 21:51:10|||||||||42
1732225890000|2024-11-21 21:51:30|||||||||1
1732225920000|2024-11-21 21:52:00|||||||||1
1732225940000|2024-11-21 21:52:20|||||||||13
1732225950000|2024-11-21 21:52:30|||||||||10
1732226260000|2024-11-21 21:57:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|23
1732226270000|2024-11-21 21:57:50|||||||||4
1732226350000|2024-11-21 21:59:10|||||||||10
1732226380000|2024-11-21 21:59:40|||||||||1
1732226390000|2024-11-21 21:59:50|||||||||8
1732230000000|2024-11-21 23:00:00|16.98|16.82|17.04|16.88|17.04|16.88|16.98|16.82|4
1732230010000|2024-11-21 23:00:10|17.02|16.86|17|16.84|17.02|16.86|17|16.84|2
1732230020000|2024-11-21 23:00:20|17.02|16.86|17.02|16.86|17.04|16.88|17.02|16.86|0
1732230030000|2024-11-21 23:00:30|17.04|16.88|17.04|16.88|17.04|16.88|17.02|16.86|0
1732230040000|2024-11-21 23:00:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1732230050000|2024-11-21 23:00:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1732230060000|2024-11-21 23:01:00|||||||||1
1732230070000|2024-11-21 23:01:10|||||||||2
1732230080000|2024-11-21 23:01:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|2
1732230090000|2024-11-21 23:01:30|17|16.84|17|16.84|17|16.84|17|16.84|2
1732230100000|2024-11-21 23:01:40|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|0
1732230130000|2024-11-21 23:02:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1732230170000|2024-11-21 23:02:50|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1732230180000|2024-11-21 23:03:00|||||||||1
1732230190000|2024-11-21 23:03:10|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|17
1732230300000|2024-11-21 23:05:00|17|16.84|17|16.84|17|16.84|17|16.84|0
1732230310000|2024-11-21 23:05:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1732230330000|2024-11-21 23:05:30|17|16.84|17|16.84|17|16.84|17|16.84|1
1732230340000|2024-11-21 23:05:40|17.02|16.86|17|16.84|17.02|16.86|17|16.84|0
1732230360000|2024-11-21 23:06:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1732230410000|2024-11-21 23:06:50|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|1
1732230420000|2024-11-21 23:07:00|||||||||10
1732230610000|2024-11-21 23:10:10|17|16.84|17|16.84|17|16.84|17|16.84|5
1732230890000|2024-11-21 23:14:50|||||||||1
1732231590000|2024-11-21 23:26:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1732231630000|2024-11-21 23:27:10|16.98|16.82|17|16.84|17|16.84|16.98|16.82|1
1732231640000|2024-11-21 23:27:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1732231650000|2024-11-21 23:27:30|17|16.84|16.98|16.82|17|16.84|16.98|16.82|0
1732231660000|2024-11-21 23:27:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|5
1732231770000|2024-11-21 23:29:30|||||||||7
1732231910000|2024-11-21 23:31:50|||||||||1
1732232240000|2024-11-21 23:37:20|||||||||4
1732232360000|2024-11-21 23:39:20|||||||||1
1732232530000|2024-11-21 23:42:10|||||||||4
1732232700000|2024-11-21 23:45:00|||||||||7
1732233000000|2024-11-21 23:50:00|||||||||21
1732233010000|2024-11-21 23:50:10|17|16.84|16.95|16.79|17|16.84|16.95|16.79|4
1732233050000|2024-11-21 23:50:50|16.96|16.8|17|16.84|17|16.84|16.96|16.8|4
1732233060000|2024-11-21 23:51:00|16.95|16.79|17|16.84|17|16.84|16.95|16.79|16
1732233070000|2024-11-21 23:51:10|||||||||2
1732233470000|2024-11-21 23:57:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|5
1732233600000|2024-11-22 00:00:00|17|16.84|17|16.84|17|16.84|17|16.84|1
1732233740000|2024-11-22 00:02:20|||||||||11
1732233750000|2024-11-22 00:02:30|16.98|16.82|17|16.84|17|16.84|16.98|16.82|3
1732233810000|2024-11-22 00:03:30|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|2
1732233820000|2024-11-22 00:03:40|||||||||2
1732234060000|2024-11-22 00:07:40|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|0
1732234230000|2024-11-22 00:10:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1732234250000|2024-11-22 00:10:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732234260000|2024-11-22 00:11:00|16.96|16.8|17|16.84|17|16.84|16.95|16.79|2
1732234270000|2024-11-22 00:11:10|16.98|16.82|16.96|16.8|17|16.84|16.96|16.8|3
1732234290000|2024-11-22 00:11:30|16.98|16.82|17|16.84|17|16.84|16.98|16.82|0
1732234310000|2024-11-22 00:11:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1732234320000|2024-11-22 00:12:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1732234330000|2024-11-22 00:12:10|16.98|16.82|17|16.84|17|16.84|16.98|16.82|0
1732234360000|2024-11-22 00:12:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1732234370000|2024-11-22 00:12:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732234710000|2024-11-22 00:18:30|||||||||1
1732234740000|2024-11-22 00:19:00|||||||||3
1732234810000|2024-11-22 00:20:10|||||||||1
1732235040000|2024-11-22 00:24:00|||||||||1
1732235470000|2024-11-22 00:31:10|||||||||2
1732235530000|2024-11-22 00:32:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1732235570000|2024-11-22 00:32:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732235580000|2024-11-22 00:33:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1732235590000|2024-11-22 00:33:10|17|16.84|17|16.84|17|16.84|17|16.84|14
1732235600000|2024-11-22 00:33:20|||||||||1
1732235690000|2024-11-22 00:34:50|||||||||1
1732235710000|2024-11-22 00:35:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1732235730000|2024-11-22 00:35:30|||||||||2
1732235760000|2024-11-22 00:36:00|17|16.84|17|16.84|17|16.84|17|16.84|0
1732235840000|2024-11-22 00:37:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1732235850000|2024-11-22 00:37:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1732235880000|2024-11-22 00:38:00|17|16.84|17|16.84|17|16.84|17|16.84|1
1732236490000|2024-11-22 00:48:10|||||||||1
1732236670000|2024-11-22 00:51:10|||||||||1
1732237260000|2024-11-22 01:01:00|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|10
1732237410000|2024-11-22 01:03:30|16.96|16.8|17|16.84|17|16.84|16.96|16.8|9
1732237420000|2024-11-22 01:03:40|16.98|16.82|17|16.84|17|16.84|16.98|16.82|0
1732237460000|2024-11-22 01:04:20|||||||||1
1732237530000|2024-11-22 01:05:30|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|0
1732237540000|2024-11-22 01:05:40|||||||||1
1732237670000|2024-11-22 01:07:50|||||||||1
1732238070000|2024-11-22 01:14:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1732238210000|2024-11-22 01:16:50|||||||||2
1732238420000|2024-11-22 01:20:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|34
1732238620000|2024-11-22 01:23:40|||||||||2
1732238710000|2024-11-22 01:25:10|||||||||10
1732238730000|2024-11-22 01:25:30|||||||||1
1732238850000|2024-11-22 01:27:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1732238900000|2024-11-22 01:28:20|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|1
1732238910000|2024-11-22 01:28:30|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|6
1732238920000|2024-11-22 01:28:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1732238960000|2024-11-22 01:29:20|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|0
1732238970000|2024-11-22 01:29:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732239250000|2024-11-22 01:34:10|||||||||2
1732239530000|2024-11-22 01:38:50|||||||||1
1732239700000|2024-11-22 01:41:40|||||||||1
1732239730000|2024-11-22 01:42:10|||||||||1
1732239750000|2024-11-22 01:42:30|||||||||1
1732240130000|2024-11-22 01:48:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|7
1732240250000|2024-11-22 01:50:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1732240740000|2024-11-22 01:59:00|16.93|16.77|16.91|16.75|16.96|16.8|16.91|16.75|2
1732240870000|2024-11-22 02:01:10|||||||||17
1732241390000|2024-11-22 02:09:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1732241460000|2024-11-22 02:11:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1732241470000|2024-11-22 02:11:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732241520000|2024-11-22 02:12:00|16.93|16.77|16.96|16.8|16.96|16.8|16.93|16.77|1
1732241560000|2024-11-22 02:12:40|||||||||1
1732241670000|2024-11-22 02:14:30|||||||||1
1732242190000|2024-11-22 02:23:10|||||||||2
1732242720000|2024-11-22 02:32:00|||||||||1
1732242970000|2024-11-22 02:36:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1732243000000|2024-11-22 02:36:40|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|0
1732243170000|2024-11-22 02:39:30|||||||||2
1732244530000|2024-11-22 03:02:10|||||||||1
1732244990000|2024-11-22 03:09:50|||||||||1
1732245440000|2024-11-22 03:17:20|||||||||1
1732245810000|2024-11-22 03:23:30|||||||||1
1732246170000|2024-11-22 03:29:30|||||||||2
1732246560000|2024-11-22 03:36:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1732246590000|2024-11-22 03:36:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|22
1732246750000|2024-11-22 03:39:10|16.93|16.77|16.96|16.8|16.96|16.8|16.93|16.77|4
1732246760000|2024-11-22 03:39:20|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|3
1732246770000|2024-11-22 03:39:30|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|1
1732246800000|2024-11-22 03:40:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732246810000|2024-11-22 03:40:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|8
1732246820000|2024-11-22 03:40:20|||||||||1
1732246830000|2024-11-22 03:40:30|||||||||3
1732247040000|2024-11-22 03:44:00|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|0
1732247090000|2024-11-22 03:44:50|||||||||4
1732247140000|2024-11-22 03:45:40|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|13
1732247180000|2024-11-22 03:46:20|||||||||1
1732247500000|2024-11-22 03:51:40|17.06|16.9|17.01|16.85|17.06|16.9|17.01|16.85|11
1732247720000|2024-11-22 03:55:20|||||||||3
1732247730000|2024-11-22 03:55:30|||||||||2
1732247920000|2024-11-22 03:58:40|||||||||1
1732247950000|2024-11-22 03:59:10|||||||||1
1732248020000|2024-11-22 04:00:20|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|3
1732248060000|2024-11-22 04:01:00|||||||||2
1732248470000|2024-11-22 04:07:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1732248480000|2024-11-22 04:08:00|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|0
1732248530000|2024-11-22 04:08:50|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|0
1732248570000|2024-11-22 04:09:30|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|0
1732248660000|2024-11-22 04:11:00|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|4
1732248780000|2024-11-22 04:13:00|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|0
1732248790000|2024-11-22 04:13:10|||||||||2
1732248920000|2024-11-22 04:15:20|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|0
1732248940000|2024-11-22 04:15:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1732248950000|2024-11-22 04:15:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732248960000|2024-11-22 04:16:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1732249120000|2024-11-22 04:18:40|||||||||2
1732249600000|2024-11-22 04:26:40|||||||||1
1732250110000|2024-11-22 04:35:10|||||||||2
1732250150000|2024-11-22 04:35:50|||||||||1
1732250180000|2024-11-22 04:36:20|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|10
1732250590000|2024-11-22 04:43:10|||||||||1
1732250620000|2024-11-22 04:43:40|||||||||1
1732250640000|2024-11-22 04:44:00|||||||||1
1732251390000|2024-11-22 04:56:30|||||||||1
1732252560000|2024-11-22 05:16:00|||||||||1
1732252590000|2024-11-22 05:16:30|||||||||1
1732252600000|2024-11-22 05:16:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|11
1732252620000|2024-11-22 05:17:00|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|0
1732252650000|2024-11-22 05:17:30|||||||||1
1732252970000|2024-11-22 05:22:50|||||||||1
1732252980000|2024-11-22 05:23:00|||||||||1
1732253150000|2024-11-22 05:25:50|||||||||4
1732254250000|2024-11-22 05:44:10|||||||||2
1732254360000|2024-11-22 05:46:00|||||||||1
1732254410000|2024-11-22 05:46:50|||||||||5
1732254420000|2024-11-22 05:47:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1732254550000|2024-11-22 05:49:10|17.03|16.87|17.06|16.9|17.06|16.9|17.03|16.87|9
1732255260000|2024-11-22 06:01:00|||||||||3
1732255270000|2024-11-22 06:01:10|||||||||3
1732255340000|2024-11-22 06:02:20|||||||||9
1732255420000|2024-11-22 06:03:40|17.01|16.85|17.06|16.9|17.06|16.9|17.01|16.85|5
1732255440000|2024-11-22 06:04:00|17.01|16.85|17.06|16.9|17.06|16.9|17.01|16.85|16
1732255500000|2024-11-22 06:05:00|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|1
1732255750000|2024-11-22 06:09:10|||||||||1
1732255890000|2024-11-22 06:11:30|||||||||1
1732256110000|2024-11-22 06:15:10|||||||||2
1732256130000|2024-11-22 06:15:30|||||||||20
1732256210000|2024-11-22 06:16:50|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|14
1732256220000|2024-11-22 06:17:00|16.96|16.8|16.96|16.8|17.01|16.85|16.96|16.8|4
1732256230000|2024-11-22 06:17:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|3
1732256310000|2024-11-22 06:18:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1732256320000|2024-11-22 06:18:40|16.99|16.83|16.99|16.83|16.99|16.83|16.96|16.8|0
1732256330000|2024-11-22 06:18:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732256360000|2024-11-22 06:19:20|16.99|16.83|16.96|16.8|17.01|16.85|16.96|16.8|2
1732256480000|2024-11-22 06:21:20|||||||||1
1732257000000|2024-11-22 06:30:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732258080000|2024-11-22 06:48:00|||||||||2
1732258450000|2024-11-22 06:54:10|||||||||1
1732258860000|2024-11-22 07:01:00|16.99|16.83|17.01|16.85|17.01|16.85|16.96|16.8|1
1732260600000|2024-11-22 07:30:00|||||||||1
1732260630000|2024-11-22 07:30:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|23
1732261040000|2024-11-22 07:37:20|||||||||11
1732261070000|2024-11-22 07:37:50|||||||||1
1732261160000|2024-11-22 07:39:20|||||||||1
1732261190000|2024-11-22 07:39:50|||||||||1
1732261240000|2024-11-22 07:40:40|||||||||1
1732261260000|2024-11-22 07:41:00|||||||||1
1732261280000|2024-11-22 07:41:20|||||||||1
1732261310000|2024-11-22 07:41:50|||||||||1
1732261320000|2024-11-22 07:42:00|||||||||1
1732261330000|2024-11-22 07:42:10|17|16.84|16.96|16.8|17|16.84|16.96|16.8|54
1732261400000|2024-11-22 07:43:20|||||||||1
1732261410000|2024-11-22 07:43:30|||||||||7
1732261500000|2024-11-22 07:45:00|||||||||1
1732261530000|2024-11-22 07:45:30|||||||||1
1732261570000|2024-11-22 07:46:10|||||||||1
1732261640000|2024-11-22 07:47:20|||||||||1
1732261680000|2024-11-22 07:48:00|||||||||1
1732261710000|2024-11-22 07:48:30|||||||||1
1732261730000|2024-11-22 07:48:50|||||||||1
1732261770000|2024-11-22 07:49:30|||||||||1
1732261810000|2024-11-22 07:50:10|17|16.84|17|16.84|17|16.84|16.96|16.8|10
1732261820000|2024-11-22 07:50:20|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|0
1732261830000|2024-11-22 07:50:30|||||||||1
1732261870000|2024-11-22 07:51:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|4
1732261880000|2024-11-22 07:51:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|21
1732261890000|2024-11-22 07:51:30|||||||||1
1732261940000|2024-11-22 07:52:20|||||||||3
1732262110000|2024-11-22 07:55:10|||||||||1
1732262150000|2024-11-22 07:55:50|||||||||1
1732262190000|2024-11-22 07:56:30|||||||||1
1732262220000|2024-11-22 07:57:00|||||||||1
1732262240000|2024-11-22 07:57:20|||||||||1
1732262280000|2024-11-22 07:58:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1732262370000|2024-11-22 07:59:30|||||||||21
1732262400000|2024-11-22 08:00:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1732262700000|2024-11-22 08:05:00|||||||||1
1732262760000|2024-11-22 08:06:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|10
1732262810000|2024-11-22 08:06:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|5
1732262840000|2024-11-22 08:07:20|||||||||2
1732262920000|2024-11-22 08:08:40|16.79|16.63|16.77|16.61|16.82|16.66|16.77|16.61|14
1732263050000|2024-11-22 08:10:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1732263120000|2024-11-22 08:12:00|16.84|16.68|16.84|16.68|16.84|16.68|16.82|16.66|7
1732263130000|2024-11-22 08:12:10|16.82|16.66|16.82|16.66|16.84|16.68|16.82|16.66|1
1732263180000|2024-11-22 08:13:00|||||||||1
1732263300000|2024-11-22 08:15:00|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|8
1732263310000|2024-11-22 08:15:10|||||||||1
1732263330000|2024-11-22 08:15:30|||||||||2
1732263340000|2024-11-22 08:15:40|||||||||1
1732263360000|2024-11-22 08:16:00|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|1
1732263370000|2024-11-22 08:16:10|16.86|16.7|16.86|16.7|16.87|16.71|16.86|16.7|0
1732263400000|2024-11-22 08:16:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1732263410000|2024-11-22 08:16:50|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1732263440000|2024-11-22 08:17:20|||||||||2
1732263600000|2024-11-22 08:20:00|16.91|16.75|16.91|16.75|16.91|16.75|16.87|16.71|17
1732263610000|2024-11-22 08:20:10|16.89|16.73|16.87|16.71|16.91|16.75|16.87|16.71|0
1732263620000|2024-11-22 08:20:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732263660000|2024-11-22 08:21:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1732263670000|2024-11-22 08:21:10|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1732263740000|2024-11-22 08:22:20|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|0
1732263750000|2024-11-22 08:22:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1732263760000|2024-11-22 08:22:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1732263770000|2024-11-22 08:22:50|16.87|16.71|16.87|16.71|16.87|16.71|16.86|16.7|0
1732263840000|2024-11-22 08:24:00|||||||||1
1732264030000|2024-11-22 08:27:10|16.89|16.73|16.91|16.75|16.91|16.75|16.87|16.71|27
1732264040000|2024-11-22 08:27:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|6
1732264090000|2024-11-22 08:28:10|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|4
1732264200000|2024-11-22 08:30:00|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|4
1732264390000|2024-11-22 08:33:10|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|3
1732264400000|2024-11-22 08:33:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732264410000|2024-11-22 08:33:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1732264420000|2024-11-22 08:33:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732264440000|2024-11-22 08:34:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1732264450000|2024-11-22 08:34:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732264470000|2024-11-22 08:34:30|16.87|16.71|16.87|16.71|16.89|16.73|16.87|16.71|2
1732264480000|2024-11-22 08:34:40|16.89|16.73|16.87|16.71|16.91|16.75|16.87|16.71|3
1732264490000|2024-11-22 08:34:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|1
1732264500000|2024-11-22 08:35:00|16.89|16.73|16.87|16.71|16.91|16.75|16.87|16.71|0
1732264510000|2024-11-22 08:35:10|16.89|16.73|16.91|16.75|16.91|16.75|16.87|16.71|1
1732264520000|2024-11-22 08:35:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732264530000|2024-11-22 08:35:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732264590000|2024-11-22 08:36:30|16.86|16.7|16.87|16.71|16.87|16.71|16.86|16.7|0
1732264680000|2024-11-22 08:38:00|||||||||3
1732264790000|2024-11-22 08:39:50|||||||||6
1732264820000|2024-11-22 08:40:20|16.89|16.73|16.87|16.71|16.91|16.75|16.87|16.71|2
1732264830000|2024-11-22 08:40:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732264850000|2024-11-22 08:40:50|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732265090000|2024-11-22 08:44:50|||||||||5
1732265220000|2024-11-22 08:47:00|||||||||1
1732265350000|2024-11-22 08:49:10|||||||||1
1732265390000|2024-11-22 08:49:50|||||||||6
1732265690000|2024-11-22 08:54:50|||||||||5
1732265720000|2024-11-22 08:55:20|||||||||5
1732265730000|2024-11-22 08:55:30|||||||||1
1732265940000|2024-11-22 08:59:00|||||||||1
1732265990000|2024-11-22 08:59:50|||||||||6
1732266000000|2024-11-22 09:00:00|16.89|16.73|16.92|16.76|16.92|16.76|16.87|16.71|0
1732266010000|2024-11-22 09:00:10|||||||||6
1732266060000|2024-11-22 09:01:00|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1732266100000|2024-11-22 09:01:40|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1732266120000|2024-11-22 09:02:00|16.94|16.78|16.96|16.8|16.96|16.8|16.92|16.76|3
1732266140000|2024-11-22 09:02:20|||||||||1
1732266150000|2024-11-22 09:02:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|1
1732266200000|2024-11-22 09:03:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732266210000|2024-11-22 09:03:30|16.92|16.76|16.92|16.76|16.92|16.76|16.91|16.75|0
1732266230000|2024-11-22 09:03:50|||||||||75
1732266240000|2024-11-22 09:04:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1732266250000|2024-11-22 09:04:10|16.94|16.78|16.92|16.76|16.96|16.8|16.92|16.76|0
1732266280000|2024-11-22 09:04:40|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1732266290000|2024-11-22 09:04:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732266350000|2024-11-22 09:05:50|16.92|16.76|16.92|16.76|16.92|16.76|16.91|16.75|0
1732266370000|2024-11-22 09:06:10|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|2
1732266380000|2024-11-22 09:06:20|16.94|16.78|16.96|16.8|16.96|16.8|16.92|16.76|0
1732266390000|2024-11-22 09:06:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|2
1732266420000|2024-11-22 09:07:00|||||||||3
1732266440000|2024-11-22 09:07:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732266450000|2024-11-22 09:07:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1732266460000|2024-11-22 09:07:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732266470000|2024-11-22 09:07:50|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|0
1732266490000|2024-11-22 09:08:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1732266500000|2024-11-22 09:08:20|16.91|16.75|16.92|16.76|16.92|16.76|16.91|16.75|0
1732266510000|2024-11-22 09:08:30|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|2
1732266520000|2024-11-22 09:08:40|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|0
1732266530000|2024-11-22 09:08:50|16.94|16.78|16.96|16.8|16.96|16.8|16.92|16.76|0
1732266560000|2024-11-22 09:09:20|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|2
1732266570000|2024-11-22 09:09:30|||||||||1
1732266590000|2024-11-22 09:09:50|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|10
1732266600000|2024-11-22 09:10:00|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|1
1732266640000|2024-11-22 09:10:40|||||||||5
1732266660000|2024-11-22 09:11:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|26
1732266670000|2024-11-22 09:11:10|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|9
1732266710000|2024-11-22 09:11:50|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|3
1732266730000|2024-11-22 09:12:10|16.98|16.82|17|16.84|17|16.84|16.98|16.82|7
1732266740000|2024-11-22 09:12:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732266750000|2024-11-22 09:12:30|16.98|16.82|17.01|16.85|17.01|16.85|16.96|16.8|12
1732266760000|2024-11-22 09:12:40|17|16.84|17.01|16.85|17.01|16.85|17|16.84|0
1732266770000|2024-11-22 09:12:50|17|16.84|17.01|16.85|17.01|16.85|17|16.84|0
1732266780000|2024-11-22 09:13:00|17|16.84|17|16.84|17|16.84|16.98|16.82|0
1732266800000|2024-11-22 09:13:20|17.01|16.85|17|16.84|17.01|16.85|17|16.84|0
1732266820000|2024-11-22 09:13:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|2
1732266870000|2024-11-22 09:14:30|16.98|16.82|16.96|16.8|17|16.84|16.96|16.8|4
1732266880000|2024-11-22 09:14:40|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|0
1732266890000|2024-11-22 09:14:50|||||||||5
1732266900000|2024-11-22 09:15:00|17|16.84|17|16.84|17|16.84|17|16.84|1
1732266910000|2024-11-22 09:15:10|16.98|16.82|16.96|16.8|17|16.84|16.96|16.8|0
1732266920000|2024-11-22 09:15:20|17|16.84|17|16.84|17|16.84|16.98|16.82|11
1732266930000|2024-11-22 09:15:30|16.98|16.82|17|16.84|17|16.84|16.98|16.82|0
1732266940000|2024-11-22 09:15:40|16.98|16.82|17|16.84|17|16.84|16.98|16.82|0
1732266960000|2024-11-22 09:16:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1732267000000|2024-11-22 09:16:40|17|16.84|17|16.84|17|16.84|17|16.84|1
1732267080000|2024-11-22 09:18:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732267090000|2024-11-22 09:18:10|17|16.84|17|16.84|17|16.84|17|16.84|0
1732267100000|2024-11-22 09:18:20|17.01|16.85|17|16.84|17.01|16.85|17|16.84|0
1732267130000|2024-11-22 09:18:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1732267140000|2024-11-22 09:19:00|17|16.84|17.01|16.85|17.01|16.85|17|16.84|0
1732267150000|2024-11-22 09:19:10|||||||||8
1732267160000|2024-11-22 09:19:20|17.03|16.87|17.03|16.87|17.03|16.87|17.01|16.85|31
1732267170000|2024-11-22 09:19:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732267190000|2024-11-22 09:19:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|8
1732267200000|2024-11-22 09:20:00|17.01|16.85|17.01|16.85|17.05|16.89|17.01|16.85|7
1732267210000|2024-11-22 09:20:10|17.03|16.87|17.01|16.85|17.05|16.89|17.01|16.85|2
1732267260000|2024-11-22 09:21:00|17|16.84|17.01|16.85|17.01|16.85|17|16.84|0
1732267380000|2024-11-22 09:23:00|||||||||3
1732267420000|2024-11-22 09:23:40|||||||||3
1732267450000|2024-11-22 09:24:10|||||||||5
1732267460000|2024-11-22 09:24:20|||||||||1
1732267490000|2024-11-22 09:24:50|17.03|16.87|17.05|16.89|17.05|16.89|17.01|16.85|5
1732267500000|2024-11-22 09:25:00|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|5
1732267520000|2024-11-22 09:25:20|||||||||2
1732267550000|2024-11-22 09:25:50|17.06|16.9|17.06|16.9|17.1|16.94|17.06|16.9|5
1732267560000|2024-11-22 09:26:00|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|18
1732267570000|2024-11-22 09:26:10|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|3
1732267630000|2024-11-22 09:27:10|17.15|16.99|17.2|17.04|17.2|17.04|17.15|16.99|58
1732267670000|2024-11-22 09:27:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|2
1732267780000|2024-11-22 09:29:40|||||||||1
1732267790000|2024-11-22 09:29:50|||||||||2
1732267800000|2024-11-22 09:30:00|17.18|17.02|17.15|16.99|17.2|17.04|17.15|16.99|1
1732267810000|2024-11-22 09:30:10|17.18|17.02|17.2|17.04|17.2|17.04|17.15|16.99|0
1732267820000|2024-11-22 09:30:20|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|5
1732267830000|2024-11-22 09:30:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1732267840000|2024-11-22 09:30:40|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|0
1732267920000|2024-11-22 09:32:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|13
1732267950000|2024-11-22 09:32:30|17.23|17.07|17.25|17.09|17.25|17.09|17.2|17.04|9
1732267990000|2024-11-22 09:33:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|8
1732268010000|2024-11-22 09:33:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|3
1732268040000|2024-11-22 09:34:00|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|3
1732268050000|2024-11-22 09:34:10|17.23|17.07|17.2|17.04|17.25|17.09|17.2|17.04|1
1732268060000|2024-11-22 09:34:20|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|0
1732268090000|2024-11-22 09:34:50|||||||||2
1732268100000|2024-11-22 09:35:00|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|1
1732268110000|2024-11-22 09:35:10|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|0
1732268130000|2024-11-22 09:35:30|17.23|17.07|17.2|17.04|17.25|17.09|17.2|17.04|0
1732268140000|2024-11-22 09:35:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|6
1732268160000|2024-11-22 09:36:00|17.2|17.04|17.25|17.09|17.25|17.09|17.2|17.04|8
1732268190000|2024-11-22 09:36:30|||||||||1
1732268290000|2024-11-22 09:38:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|30
1732268300000|2024-11-22 09:38:20|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|2
1732268310000|2024-11-22 09:38:30|17.28|17.12|17.25|17.09|17.3|17.14|17.25|17.09|0
1732268320000|2024-11-22 09:38:40|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|0
1732268340000|2024-11-22 09:39:00|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|1
1732268360000|2024-11-22 09:39:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1732268390000|2024-11-22 09:39:50|||||||||3
1732268400000|2024-11-22 09:40:00|||||||||1
1732268410000|2024-11-22 09:40:10|17.27|17.11|17.3|17.14|17.3|17.14|17.25|17.09|4
1732268420000|2024-11-22 09:40:20|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|3
1732268440000|2024-11-22 09:40:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|23
1732268450000|2024-11-22 09:40:50|||||||||2
1732268460000|2024-11-22 09:41:00|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|1
1732268490000|2024-11-22 09:41:30|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|22
1732268500000|2024-11-22 09:41:40|17.18|17.02|17.18|17.02|17.18|17.02|17.15|16.99|0
1732268510000|2024-11-22 09:41:50|17.15|16.99|17.15|16.99|17.18|17.02|17.15|16.99|1
1732268520000|2024-11-22 09:42:00|||||||||6
1732268540000|2024-11-22 09:42:20|||||||||1
1732268550000|2024-11-22 09:42:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|12
1732268560000|2024-11-22 09:42:40|||||||||2
1732268630000|2024-11-22 09:43:50|||||||||1
1732268650000|2024-11-22 09:44:10|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|4
1732268660000|2024-11-22 09:44:20|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|4
1732268670000|2024-11-22 09:44:30|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|0
1732268680000|2024-11-22 09:44:40|17.15|16.99|17.15|16.99|17.18|17.02|17.15|16.99|3
1732268690000|2024-11-22 09:44:50|17.18|17.02|17.15|16.99|17.18|17.02|17.15|16.99|2
1732268700000|2024-11-22 09:45:00|||||||||3
1732268710000|2024-11-22 09:45:10|17.18|17.02|17.15|16.99|17.2|17.04|17.15|16.99|0
1732268720000|2024-11-22 09:45:20|||||||||1
1732268860000|2024-11-22 09:47:40|||||||||1
1732268880000|2024-11-22 09:48:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1732268890000|2024-11-22 09:48:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1732268900000|2024-11-22 09:48:20|17.2|17.04|17.18|17.02|17.2|17.04|17.15|16.99|1
1732268910000|2024-11-22 09:48:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732268920000|2024-11-22 09:48:40|||||||||1
1732268930000|2024-11-22 09:48:50|||||||||6
1732268940000|2024-11-22 09:49:00|||||||||1
1732268950000|2024-11-22 09:49:10|||||||||4
1732268960000|2024-11-22 09:49:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1732268970000|2024-11-22 09:49:30|||||||||6
1732268980000|2024-11-22 09:49:40|||||||||1
1732268990000|2024-11-22 09:49:50|||||||||2
1732269000000|2024-11-22 09:50:00|17.06|16.9|17.06|16.9|17.1|16.94|17.05|16.89|10
1732269010000|2024-11-22 09:50:10|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|5
1732269020000|2024-11-22 09:50:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732269030000|2024-11-22 09:50:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732269040000|2024-11-22 09:50:40|17.08|16.92|17.08|16.92|17.1|16.94|17.08|16.92|5
1732269050000|2024-11-22 09:50:50|17.06|16.9|17.06|16.9|17.08|16.92|17.06|16.9|1
1732269060000|2024-11-22 09:51:00|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732269070000|2024-11-22 09:51:10|17.08|16.92|17.08|16.92|17.1|16.94|17.06|16.9|3
1732269080000|2024-11-22 09:51:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732269100000|2024-11-22 09:51:40|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732269200000|2024-11-22 09:53:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|16
1732269230000|2024-11-22 09:53:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1732269250000|2024-11-22 09:54:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|2
1732269260000|2024-11-22 09:54:20|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|1
1732269270000|2024-11-22 09:54:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|2
1732269290000|2024-11-22 09:54:50|||||||||1
1732269300000|2024-11-22 09:55:00|||||||||3
1732269330000|2024-11-22 09:55:30|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|2
1732269340000|2024-11-22 09:55:40|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732269360000|2024-11-22 09:56:00|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|0
1732269370000|2024-11-22 09:56:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1732269380000|2024-11-22 09:56:20|17.01|16.85|17.01|16.85|17.03|16.87|17.01|16.85|0
1732269390000|2024-11-22 09:56:30|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|0
1732269420000|2024-11-22 09:57:00|17|16.84|17|16.84|17.01|16.85|17|16.84|0
1732269430000|2024-11-22 09:57:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732269440000|2024-11-22 09:57:20|17|16.84|17|16.84|17|16.84|17|16.84|0
1732269450000|2024-11-22 09:57:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1732269500000|2024-11-22 09:58:20|17.03|16.87|17.01|16.85|17.05|16.89|17.01|16.85|2
1732269530000|2024-11-22 09:58:50|||||||||1
1732269580000|2024-11-22 09:59:40|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|0
1732269600000|2024-11-22 10:00:00|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732269640000|2024-11-22 10:00:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732269650000|2024-11-22 10:00:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1732269660000|2024-11-22 10:01:00|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732269720000|2024-11-22 10:02:00|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|1
1732269730000|2024-11-22 10:02:10|17.08|16.92|17.05|16.89|17.08|16.92|17.05|16.89|0
1732269750000|2024-11-22 10:02:30|17.06|16.9|17.08|16.92|17.08|16.92|17.05|16.89|0
1732269760000|2024-11-22 10:02:40|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|2
1732269780000|2024-11-22 10:03:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1732269850000|2024-11-22 10:04:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732269860000|2024-11-22 10:04:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|19
1732269890000|2024-11-22 10:04:50|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|1
1732269900000|2024-11-22 10:05:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732269910000|2024-11-22 10:05:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732269950000|2024-11-22 10:05:50|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732269960000|2024-11-22 10:06:00|17.08|16.92|17.06|16.9|17.1|16.94|17.06|16.9|0
1732269970000|2024-11-22 10:06:10|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|0
1732270010000|2024-11-22 10:06:50|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|0
1732270020000|2024-11-22 10:07:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732270030000|2024-11-22 10:07:10|||||||||1
1732270050000|2024-11-22 10:07:30|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|10
1732270060000|2024-11-22 10:07:40|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732270110000|2024-11-22 10:08:30|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732270150000|2024-11-22 10:09:10|||||||||1
1732270170000|2024-11-22 10:09:30|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1732270190000|2024-11-22 10:09:50|17.11|16.95|17.15|16.99|17.15|16.99|17.11|16.95|7
1732270220000|2024-11-22 10:10:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1732270230000|2024-11-22 10:10:30|||||||||2
1732270260000|2024-11-22 10:11:00|17.25|17.09|17.2|17.04|17.25|17.09|17.2|17.04|10
1732270280000|2024-11-22 10:11:20|||||||||6
1732270350000|2024-11-22 10:12:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|5
1732270380000|2024-11-22 10:13:00|17.13|16.97|17.1|16.94|17.13|16.97|17.1|16.94|7
1732270390000|2024-11-22 10:13:10|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|0
1732270400000|2024-11-22 10:13:20|17.11|16.95|17.15|16.99|17.15|16.99|17.11|16.95|4
1732270490000|2024-11-22 10:14:50|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|17
1732270500000|2024-11-22 10:15:00|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|2
1732270540000|2024-11-22 10:15:40|17.15|16.99|17.1|16.94|17.15|16.99|17.1|16.94|25
1732270650000|2024-11-22 10:17:30|||||||||1
1732270780000|2024-11-22 10:19:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|5
1732270790000|2024-11-22 10:19:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|6
1732270800000|2024-11-22 10:20:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732270810000|2024-11-22 10:20:10|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|0
1732270890000|2024-11-22 10:21:30|17.08|16.92|17.06|16.9|17.1|16.94|17.06|16.9|0
1732270900000|2024-11-22 10:21:40|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732270910000|2024-11-22 10:21:50|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732271000000|2024-11-22 10:23:20|||||||||2
1732271180000|2024-11-22 10:26:20|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|2
1732271240000|2024-11-22 10:27:20|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|0
1732271280000|2024-11-22 10:28:00|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732271290000|2024-11-22 10:28:10|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732271310000|2024-11-22 10:28:30|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732271340000|2024-11-22 10:29:00|17.08|16.92|17.05|16.89|17.1|16.94|17.05|16.89|0
1732271370000|2024-11-22 10:29:30|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732271450000|2024-11-22 10:30:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732271460000|2024-11-22 10:31:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732271470000|2024-11-22 10:31:10|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732271480000|2024-11-22 10:31:20|17.08|16.92|17.05|16.89|17.08|16.92|17.05|16.89|0
1732271490000|2024-11-22 10:31:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|4
1732271570000|2024-11-22 10:32:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|79
1732271590000|2024-11-22 10:33:10|||||||||1
1732271600000|2024-11-22 10:33:20|17|16.84|17.01|16.85|17.01|16.85|17|16.84|2
1732271610000|2024-11-22 10:33:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1732271620000|2024-11-22 10:33:40|||||||||8
1732271640000|2024-11-22 10:34:00|||||||||1
1732271720000|2024-11-22 10:35:20|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732271730000|2024-11-22 10:35:30|||||||||6
1732271750000|2024-11-22 10:35:50|17.03|16.87|17.05|16.89|17.05|16.89|17.01|16.85|5
1732271810000|2024-11-22 10:36:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732271820000|2024-11-22 10:37:00|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732271830000|2024-11-22 10:37:10|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732271930000|2024-11-22 10:38:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732271960000|2024-11-22 10:39:20|17.01|16.85|17.01|16.85|17.03|16.87|17.01|16.85|5
1732271970000|2024-11-22 10:39:30|17.03|16.87|17.05|16.89|17.05|16.89|17.01|16.85|0
1732271980000|2024-11-22 10:39:40|||||||||7
1732272100000|2024-11-22 10:41:40|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|7
1732272140000|2024-11-22 10:42:20|||||||||7
1732272590000|2024-11-22 10:49:50|||||||||10
1732272770000|2024-11-22 10:52:50|||||||||1
1732272880000|2024-11-22 10:54:40|||||||||1
1732272890000|2024-11-22 10:54:50|||||||||1
1732272970000|2024-11-22 10:56:10|||||||||1
1732272980000|2024-11-22 10:56:20|||||||||6
1732273060000|2024-11-22 10:57:40|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|0
1732273070000|2024-11-22 10:57:50|||||||||2
1732273220000|2024-11-22 11:00:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|39
1732273330000|2024-11-22 11:02:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1732273340000|2024-11-22 11:02:20|||||||||4
1732273510000|2024-11-22 11:05:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|6
1732273530000|2024-11-22 11:05:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|5
1732273540000|2024-11-22 11:05:40|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|6
1732273780000|2024-11-22 11:09:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732273820000|2024-11-22 11:10:20|||||||||18
1732273830000|2024-11-22 11:10:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1732273840000|2024-11-22 11:10:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|5
1732273860000|2024-11-22 11:11:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|20
1732273920000|2024-11-22 11:12:00|||||||||3
1732273950000|2024-11-22 11:12:30|17.16|17|17.16|17|17.16|17|17.15|16.99|0
1732274000000|2024-11-22 11:13:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732274010000|2024-11-22 11:13:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|5
1732274030000|2024-11-22 11:13:50|17.15|16.99|17.15|16.99|17.15|16.99|17.13|16.97|0
1732274040000|2024-11-22 11:14:00|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1732274070000|2024-11-22 11:14:30|17.15|16.99|17.11|16.95|17.15|16.99|17.11|16.95|0
1732274080000|2024-11-22 11:14:40|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732274090000|2024-11-22 11:14:50|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732274110000|2024-11-22 11:15:10|17.16|17|17.15|16.99|17.16|17|17.15|16.99|1
1732274120000|2024-11-22 11:15:20|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1732274130000|2024-11-22 11:15:30|17.16|17|17.16|17|17.16|17|17.15|16.99|0
1732274140000|2024-11-22 11:15:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732274170000|2024-11-22 11:16:10|17.16|17|17.16|17|17.16|17|17.15|16.99|0
1732274180000|2024-11-22 11:16:20|||||||||1
1732274190000|2024-11-22 11:16:30|17.15|16.99|17.16|17|17.16|17|17.15|16.99|0
1732274200000|2024-11-22 11:16:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732274210000|2024-11-22 11:16:50|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|1
1732274220000|2024-11-22 11:17:00|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1732274230000|2024-11-22 11:17:10|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732274250000|2024-11-22 11:17:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|5
1732274260000|2024-11-22 11:17:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1732274270000|2024-11-22 11:17:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732274290000|2024-11-22 11:18:10|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732274320000|2024-11-22 11:18:40|17.13|16.97|17.13|16.97|17.15|16.99|17.13|16.97|0
1732274330000|2024-11-22 11:18:50|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|3
1732274340000|2024-11-22 11:19:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732274350000|2024-11-22 11:19:10|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|0
1732274360000|2024-11-22 11:19:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1732274380000|2024-11-22 11:19:40|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732274420000|2024-11-22 11:20:20|17.16|17|17.15|16.99|17.16|17|17.15|16.99|0
1732274630000|2024-11-22 11:23:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|11
1732274640000|2024-11-22 11:24:00|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1732274740000|2024-11-22 11:25:40|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|9
1732274800000|2024-11-22 11:26:40|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|0
1732274810000|2024-11-22 11:26:50|17.1|16.94|17.1|16.94|17.1|16.94|17.06|16.9|0
1732274820000|2024-11-22 11:27:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|6
1732274830000|2024-11-22 11:27:10|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|1
1732274840000|2024-11-22 11:27:20|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732274850000|2024-11-22 11:27:30|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|0
1732274870000|2024-11-22 11:27:50|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732274880000|2024-11-22 11:28:00|17.11|16.95|17.08|16.92|17.11|16.95|17.06|16.9|0
1732274890000|2024-11-22 11:28:10|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|0
1732274900000|2024-11-22 11:28:20|17.08|16.92|17.06|16.9|17.1|16.94|17.06|16.9|0
1732274960000|2024-11-22 11:29:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732274980000|2024-11-22 11:29:40|||||||||4
1732275000000|2024-11-22 11:30:00|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|0
1732275010000|2024-11-22 11:30:10|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732275040000|2024-11-22 11:30:40|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275060000|2024-11-22 11:31:00|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|3
1732275070000|2024-11-22 11:31:10|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275080000|2024-11-22 11:31:20|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275090000|2024-11-22 11:31:30|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275100000|2024-11-22 11:31:40|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275110000|2024-11-22 11:31:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1732275120000|2024-11-22 11:32:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1732275130000|2024-11-22 11:32:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1732275150000|2024-11-22 11:32:30|||||||||1
1732275160000|2024-11-22 11:32:40|||||||||4
1732275170000|2024-11-22 11:32:50|17.08|16.92|17.06|16.9|17.1|16.94|17.06|16.9|1
1732275180000|2024-11-22 11:33:00|17.08|16.92|17.08|16.92|17.1|16.94|17.06|16.9|0
1732275190000|2024-11-22 11:33:10|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|0
1732275200000|2024-11-22 11:33:20|17.1|16.94|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275210000|2024-11-22 11:33:30|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|0
1732275230000|2024-11-22 11:33:50|||||||||1
1732275240000|2024-11-22 11:34:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1732275400000|2024-11-22 11:36:40|||||||||1
1732275410000|2024-11-22 11:36:50|||||||||21
1732275420000|2024-11-22 11:37:00|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|5
1732275430000|2024-11-22 11:37:10|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732275440000|2024-11-22 11:37:20|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732275460000|2024-11-22 11:37:40|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|0
1732275480000|2024-11-22 11:38:00|17.11|16.95|17.15|16.99|17.15|16.99|17.11|16.95|1
1732275490000|2024-11-22 11:38:10|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|0
1732275500000|2024-11-22 11:38:20|17.13|16.97|17.15|16.99|17.15|16.99|17.11|16.95|8
1732275510000|2024-11-22 11:38:30|17.13|16.97|17.11|16.95|17.15|16.99|17.11|16.95|0
1732275570000|2024-11-22 11:39:30|17.13|16.97|17.11|16.95|17.15|16.99|17.11|16.95|1
1732275610000|2024-11-22 11:40:10|17.1|16.94|17.1|16.94|17.1|16.94|17.08|16.92|1
1732275620000|2024-11-22 11:40:20|||||||||2
1732275640000|2024-11-22 11:40:40|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|2
1732275650000|2024-11-22 11:40:50|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732275660000|2024-11-22 11:41:00|17.08|16.92|17.06|16.9|17.1|16.94|17.06|16.9|0
1732275700000|2024-11-22 11:41:40|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1732275720000|2024-11-22 11:42:00|||||||||1
1732275740000|2024-11-22 11:42:20|||||||||6
1732275750000|2024-11-22 11:42:30|||||||||3
1732275780000|2024-11-22 11:43:00|||||||||1
1732275890000|2024-11-22 11:44:50|||||||||3
1732275910000|2024-11-22 11:45:10|||||||||3
1732275920000|2024-11-22 11:45:20|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|4
1732275930000|2024-11-22 11:45:30|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|0
1732276200000|2024-11-22 11:50:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|5
1732276240000|2024-11-22 11:50:40|||||||||33
1732276260000|2024-11-22 11:51:00|||||||||1
1732276290000|2024-11-22 11:51:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|8
1732276400000|2024-11-22 11:53:20|16.94|16.78|16.91|16.75|16.96|16.8|16.91|16.75|2
1732276410000|2024-11-22 11:53:30|||||||||5
1732276420000|2024-11-22 11:53:40|||||||||4
1732276440000|2024-11-22 11:54:00|||||||||3
1732276510000|2024-11-22 11:55:10|||||||||1
1732276570000|2024-11-22 11:56:10|||||||||12
1732276750000|2024-11-22 11:59:10|||||||||17
1732276800000|2024-11-22 12:00:00|||||||||1
1732276810000|2024-11-22 12:00:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|61
1732276830000|2024-11-22 12:00:30|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|42
1732276840000|2024-11-22 12:00:40|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|10
1732276870000|2024-11-22 12:01:10|||||||||3
1732276880000|2024-11-22 12:01:20|||||||||2
1732277020000|2024-11-22 12:03:40|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|28
1732277130000|2024-11-22 12:05:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|9
1732277140000|2024-11-22 12:05:40|||||||||1
1732277150000|2024-11-22 12:05:50|16.93|16.77|16.96|16.8|16.96|16.8|16.93|16.77|0
1732277160000|2024-11-22 12:06:00|16.93|16.77|16.91|16.75|16.96|16.8|16.91|16.75|0
1732277180000|2024-11-22 12:06:20|||||||||1
1732277340000|2024-11-22 12:09:00|||||||||2
1732277360000|2024-11-22 12:09:20|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|0
1732277370000|2024-11-22 12:09:30|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|0
1732277380000|2024-11-22 12:09:40|16.93|16.77|16.96|16.8|16.96|16.8|16.93|16.77|1
1732277390000|2024-11-22 12:09:50|16.93|16.77|16.93|16.77|16.96|16.8|16.93|16.77|0
1732277400000|2024-11-22 12:10:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732277690000|2024-11-22 12:14:50|||||||||1
1732277920000|2024-11-22 12:18:40|||||||||9
1732277940000|2024-11-22 12:19:00|||||||||2
1732277950000|2024-11-22 12:19:10|||||||||1
1732277970000|2024-11-22 12:19:30|16.93|16.77|16.91|16.75|16.96|16.8|16.91|16.75|7
1732277990000|2024-11-22 12:19:50|16.93|16.77|16.91|16.75|16.96|16.8|16.91|16.75|5
1732278060000|2024-11-22 12:21:00|||||||||1
1732278090000|2024-11-22 12:21:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|2
1732278100000|2024-11-22 12:21:40|||||||||1
1732278120000|2024-11-22 12:22:00|||||||||1
1732278160000|2024-11-22 12:22:40|||||||||5
1732278180000|2024-11-22 12:23:00|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|6
1732278420000|2024-11-22 12:27:00|||||||||2
1732278440000|2024-11-22 12:27:20|||||||||1
1732278640000|2024-11-22 12:30:40|||||||||2
1732278680000|2024-11-22 12:31:20|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|30
1732278730000|2024-11-22 12:32:10|||||||||4
1732278780000|2024-11-22 12:33:00|||||||||1
1732278940000|2024-11-22 12:35:40|||||||||6
1732278950000|2024-11-22 12:35:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1732278970000|2024-11-22 12:36:10|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|0
1732278980000|2024-11-22 12:36:20|16.87|16.71|16.87|16.71|16.91|16.75|16.87|16.71|1
1732278990000|2024-11-22 12:36:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1732279000000|2024-11-22 12:36:40|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|0
1732279040000|2024-11-22 12:37:20|||||||||2
1732279090000|2024-11-22 12:38:10|16.89|16.73|16.89|16.73|16.91|16.75|16.89|16.73|1
1732279100000|2024-11-22 12:38:20|16.87|16.71|16.89|16.73|16.89|16.73|16.87|16.71|4
1732279110000|2024-11-22 12:38:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732279150000|2024-11-22 12:39:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1732279160000|2024-11-22 12:39:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|0
1732279170000|2024-11-22 12:39:30|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|1
1732279330000|2024-11-22 12:42:10|||||||||5
1732279430000|2024-11-22 12:43:50|||||||||1
1732279480000|2024-11-22 12:44:40|||||||||2
1732279530000|2024-11-22 12:45:30|||||||||6
1732279540000|2024-11-22 12:45:40|||||||||1
1732279550000|2024-11-22 12:45:50|||||||||3
1732279560000|2024-11-22 12:46:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1732279580000|2024-11-22 12:46:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|7
1732279640000|2024-11-22 12:47:20|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|15
1732279650000|2024-11-22 12:47:30|||||||||26
1732279660000|2024-11-22 12:47:40|||||||||5
1732279690000|2024-11-22 12:48:10|||||||||1
1732279700000|2024-11-22 12:48:20|16.89|16.73|16.91|16.75|16.91|16.75|16.87|16.71|3
1732279730000|2024-11-22 12:48:50|16.87|16.71|16.91|16.75|16.91|16.75|16.87|16.71|3
1732279750000|2024-11-22 12:49:10|||||||||1
1732279770000|2024-11-22 12:49:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732280100000|2024-11-22 12:55:00|||||||||3
1732280190000|2024-11-22 12:56:30|||||||||4
1732280220000|2024-11-22 12:57:00|||||||||3
1732280390000|2024-11-22 12:59:50|||||||||1
1732280420000|2024-11-22 13:00:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|37
1732280430000|2024-11-22 13:00:30|||||||||1
1732280520000|2024-11-22 13:02:00|||||||||1
1732280560000|2024-11-22 13:02:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1732280630000|2024-11-22 13:03:50|||||||||1
1732280710000|2024-11-22 13:05:10|||||||||1
1732281000000|2024-11-22 13:10:00|||||||||1
1732281140000|2024-11-22 13:12:20|||||||||1
1732281170000|2024-11-22 13:12:50|||||||||1
1732281220000|2024-11-22 13:13:40|||||||||1
1732281240000|2024-11-22 13:14:00|||||||||1
1732281300000|2024-11-22 13:15:00|||||||||1
1732281320000|2024-11-22 13:15:20|||||||||2
1732281330000|2024-11-22 13:15:30|||||||||6
1732281580000|2024-11-22 13:19:40|||||||||1
1732281670000|2024-11-22 13:21:10|||||||||1
1732281680000|2024-11-22 13:21:20|||||||||1
1732281700000|2024-11-22 13:21:40|||||||||16
1732281760000|2024-11-22 13:22:40|||||||||13
1732281800000|2024-11-22 13:23:20|||||||||1
1732281820000|2024-11-22 13:23:40|||||||||1
1732281890000|2024-11-22 13:24:50|||||||||1
1732282040000|2024-11-22 13:27:20|||||||||2
1732282050000|2024-11-22 13:27:30|||||||||3
1732282060000|2024-11-22 13:27:40|||||||||1
1732282080000|2024-11-22 13:28:00|||||||||1
1732282100000|2024-11-22 13:28:20|||||||||1
1732282150000|2024-11-22 13:29:10|||||||||1
1732282200000|2024-11-22 13:30:00|||||||||1
1732282210000|2024-11-22 13:30:10|||||||||2
1732282240000|2024-11-22 13:30:40|||||||||64
1732282340000|2024-11-22 13:32:20|||||||||1
1732282360000|2024-11-22 13:32:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|9
1732282390000|2024-11-22 13:33:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|18
1732282510000|2024-11-22 13:35:10|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|11
1732282530000|2024-11-22 13:35:30|||||||||2
1732282560000|2024-11-22 13:36:00|||||||||3
1732282630000|2024-11-22 13:37:10|||||||||1
1732282820000|2024-11-22 13:40:20|||||||||4
1732282880000|2024-11-22 13:41:20|||||||||1
1732282960000|2024-11-22 13:42:40|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|4
1732283000000|2024-11-22 13:43:20|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|7
1732283010000|2024-11-22 13:43:30|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|1
1732283080000|2024-11-22 13:44:40|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732283120000|2024-11-22 13:45:20|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|22
1732283250000|2024-11-22 13:47:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732283270000|2024-11-22 13:47:50|16.89|16.73|16.87|16.71|16.91|16.75|16.87|16.71|0
1732283290000|2024-11-22 13:48:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732283410000|2024-11-22 13:50:10|||||||||1
1732283420000|2024-11-22 13:50:20|||||||||3
1732283520000|2024-11-22 13:52:00|||||||||2
1732283710000|2024-11-22 13:55:10|16.91|16.75|16.87|16.71|16.91|16.75|16.87|16.71|23
1732283750000|2024-11-22 13:55:50|||||||||1
1732283770000|2024-11-22 13:56:10|||||||||1
1732283780000|2024-11-22 13:56:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1732284090000|2024-11-22 14:01:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|16
1732284130000|2024-11-22 14:02:10|||||||||1
1732284140000|2024-11-22 14:02:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|78
1732284270000|2024-11-22 14:04:30|||||||||1
1732284290000|2024-11-22 14:04:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|58
1732284330000|2024-11-22 14:05:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1732284360000|2024-11-22 14:06:00|||||||||4
1732284430000|2024-11-22 14:07:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|15
1732284470000|2024-11-22 14:07:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1732284550000|2024-11-22 14:09:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|18
1732284640000|2024-11-22 14:10:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|7
1732284720000|2024-11-22 14:12:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1732284730000|2024-11-22 14:12:10|16.89|16.73|16.87|16.71|16.89|16.73|16.87|16.71|0
1732284760000|2024-11-22 14:12:40|||||||||1
1732284820000|2024-11-22 14:13:40|||||||||1
1732284830000|2024-11-22 14:13:50|||||||||2
1732284880000|2024-11-22 14:14:40|||||||||1
1732285080000|2024-11-22 14:18:00|||||||||5
1732285140000|2024-11-22 14:19:00|||||||||1
1732285180000|2024-11-22 14:19:40|||||||||6
1732285280000|2024-11-22 14:21:20|||||||||1
1732285310000|2024-11-22 14:21:50|||||||||10
1732285350000|2024-11-22 14:22:30|||||||||4
1732285410000|2024-11-22 14:23:30|||||||||1
1732285470000|2024-11-22 14:24:30|||||||||2
1732285490000|2024-11-22 14:24:50|||||||||1
1732285510000|2024-11-22 14:25:10|||||||||4
1732285540000|2024-11-22 14:25:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|34
1732285560000|2024-11-22 14:26:00|||||||||11
1732285630000|2024-11-22 14:27:10|||||||||15
1732285650000|2024-11-22 14:27:30|||||||||5
1732285700000|2024-11-22 14:28:20|||||||||5
1732285710000|2024-11-22 14:28:30|||||||||15
1732285720000|2024-11-22 14:28:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|23
1732285730000|2024-11-22 14:28:50|||||||||6
1732285740000|2024-11-22 14:29:00|||||||||8
1732285750000|2024-11-22 14:29:10|||||||||2
1732285760000|2024-11-22 14:29:20|16.82|16.66|16.82|16.66|16.83|16.67|16.82|16.66|54
1732285790000|2024-11-22 14:29:50|||||||||6
1732285800000|2024-11-22 14:30:00|16.78|16.62|16.73|16.57|16.78|16.62|16.73|16.57|380
1732285810000|2024-11-22 14:30:10|||||||||27
1732285820000|2024-11-22 14:30:20|||||||||5
1732285830000|2024-11-22 14:30:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|69
1732285840000|2024-11-22 14:30:40|||||||||2
1732285850000|2024-11-22 14:30:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|49
1732285860000|2024-11-22 14:31:00|||||||||187
1732285880000|2024-11-22 14:31:20|||||||||8
1732285890000|2024-11-22 14:31:30|||||||||5
1732285900000|2024-11-22 14:31:40|||||||||172
1732285910000|2024-11-22 14:31:50|||||||||1
1732285920000|2024-11-22 14:32:00|||||||||3
1732285930000|2024-11-22 14:32:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|19
1732285940000|2024-11-22 14:32:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|43
1732285950000|2024-11-22 14:32:30|||||||||10
1732285960000|2024-11-22 14:32:40|||||||||1
1732285970000|2024-11-22 14:32:50|||||||||19
1732285990000|2024-11-22 14:33:10|||||||||5
1732286000000|2024-11-22 14:33:20|||||||||10
1732286010000|2024-11-22 14:33:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|28
1732286030000|2024-11-22 14:33:50|||||||||2
1732286040000|2024-11-22 14:34:00|||||||||4
1732286060000|2024-11-22 14:34:20|||||||||1
1732286070000|2024-11-22 14:34:30|||||||||2
1732286090000|2024-11-22 14:34:50|||||||||1
1732286100000|2024-11-22 14:35:00|||||||||38
1732286110000|2024-11-22 14:35:10|||||||||1
1732286120000|2024-11-22 14:35:20|16.59|16.43|16.63|16.47|16.63|16.47|16.58|16.42|54
1732286140000|2024-11-22 14:35:40|||||||||8
1732286150000|2024-11-22 14:35:50|||||||||1
1732286160000|2024-11-22 14:36:00|||||||||3
1732286170000|2024-11-22 14:36:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|287
1732286180000|2024-11-22 14:36:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|6
1732286190000|2024-11-22 14:36:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|211
1732286200000|2024-11-22 14:36:40|||||||||3
1732286210000|2024-11-22 14:36:50|||||||||1
1732286220000|2024-11-22 14:37:00|||||||||2
1732286230000|2024-11-22 14:37:10|||||||||10
1732286240000|2024-11-22 14:37:20|||||||||21
1732286250000|2024-11-22 14:37:30|||||||||86
1732286260000|2024-11-22 14:37:40|||||||||1
1732286270000|2024-11-22 14:37:50|||||||||5
1732286280000|2024-11-22 14:38:00|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|37
1732286300000|2024-11-22 14:38:20|||||||||8
1732286310000|2024-11-22 14:38:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1732286320000|2024-11-22 14:38:40|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|36
1732286330000|2024-11-22 14:38:50|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|58
1732286340000|2024-11-22 14:39:00|||||||||25
1732286360000|2024-11-22 14:39:20|||||||||2
1732286370000|2024-11-22 14:39:30|||||||||2
1732286380000|2024-11-22 14:39:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|101
1732286400000|2024-11-22 14:40:00|||||||||2
1732286410000|2024-11-22 14:40:10|||||||||5
1732286430000|2024-11-22 14:40:30|||||||||1
1732286450000|2024-11-22 14:40:50|||||||||1
1732286460000|2024-11-22 14:41:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|6
1732286470000|2024-11-22 14:41:10|||||||||9
1732286510000|2024-11-22 14:41:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|113
1732286520000|2024-11-22 14:42:00|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|12
1732286530000|2024-11-22 14:42:10|||||||||134
1732286540000|2024-11-22 14:42:20|||||||||4
1732286550000|2024-11-22 14:42:30|||||||||12
1732286560000|2024-11-22 14:42:40|||||||||5
1732286570000|2024-11-22 14:42:50|||||||||9
1732286590000|2024-11-22 14:43:10|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|24
1732286600000|2024-11-22 14:43:20|||||||||13
1732286610000|2024-11-22 14:43:30|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|40
1732286620000|2024-11-22 14:43:40|||||||||2
1732286650000|2024-11-22 14:44:10|||||||||1
1732286670000|2024-11-22 14:44:30|||||||||8
1732286690000|2024-11-22 14:44:50|||||||||1
1732286700000|2024-11-22 14:45:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|8
1732286710000|2024-11-22 14:45:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|45
1732286720000|2024-11-22 14:45:20|||||||||52
1732286730000|2024-11-22 14:45:30|||||||||13
1732286740000|2024-11-22 14:45:40|||||||||7
1732286750000|2024-11-22 14:45:50|||||||||2
1732286780000|2024-11-22 14:46:20|||||||||1
1732286790000|2024-11-22 14:46:30|||||||||3
1732286810000|2024-11-22 14:46:50|||||||||2
1732286820000|2024-11-22 14:47:00|||||||||3
1732286830000|2024-11-22 14:47:10|||||||||3
1732286840000|2024-11-22 14:47:20|||||||||3
1732286850000|2024-11-22 14:47:30|||||||||3
1732286870000|2024-11-22 14:47:50|||||||||14
1732286880000|2024-11-22 14:48:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|46
1732286900000|2024-11-22 14:48:20|||||||||1
1732286910000|2024-11-22 14:48:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|5
1732286920000|2024-11-22 14:48:40|||||||||19
1732286930000|2024-11-22 14:48:50|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|3
1732286940000|2024-11-22 14:49:00|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|33
1732286950000|2024-11-22 14:49:10|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|68
1732286960000|2024-11-22 14:49:20|||||||||3
1732287000000|2024-11-22 14:50:00|||||||||6
1732287010000|2024-11-22 14:50:10|||||||||3
1732287020000|2024-11-22 14:50:20|||||||||49
1732287030000|2024-11-22 14:50:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|15
1732287040000|2024-11-22 14:50:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|7
1732287050000|2024-11-22 14:50:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1732287080000|2024-11-22 14:51:20|||||||||102
1732287090000|2024-11-22 14:51:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|88
1732287110000|2024-11-22 14:51:50|16.75|16.59|16.75|16.59|16.75|16.59|16.73|16.57|224
1732287120000|2024-11-22 14:52:00|16.73|16.57|16.73|16.57|16.78|16.62|16.73|16.57|23
1732287130000|2024-11-22 14:52:10|||||||||14
1732287150000|2024-11-22 14:52:30|||||||||1
1732287180000|2024-11-22 14:53:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|10
1732287190000|2024-11-22 14:53:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|27
1732287200000|2024-11-22 14:53:20|||||||||2
1732287220000|2024-11-22 14:53:40|16.7|16.54|16.68|16.52|16.7|16.54|16.68|16.52|32
1732287230000|2024-11-22 14:53:50|||||||||1
1732287240000|2024-11-22 14:54:00|||||||||4
1732287250000|2024-11-22 14:54:10|||||||||1
1732287260000|2024-11-22 14:54:20|||||||||13
1732287280000|2024-11-22 14:54:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|52
1732287290000|2024-11-22 14:54:50|||||||||2
1732287300000|2024-11-22 14:55:00|||||||||1
1732287310000|2024-11-22 14:55:10|16.68|16.52|16.65|16.49|16.68|16.52|16.63|16.47|32
1732287320000|2024-11-22 14:55:20|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|24
1732287350000|2024-11-22 14:55:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|95
1732287360000|2024-11-22 14:56:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|7
1732287380000|2024-11-22 14:56:20|||||||||3
1732287390000|2024-11-22 14:56:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|38
1732287410000|2024-11-22 14:56:50|||||||||8
1732287420000|2024-11-22 14:57:00|||||||||9
1732287430000|2024-11-22 14:57:10|||||||||1
1732287440000|2024-11-22 14:57:20|||||||||6
1732287450000|2024-11-22 14:57:30|||||||||4
1732287460000|2024-11-22 14:57:40|||||||||3
1732287470000|2024-11-22 14:57:50|||||||||3
1732287480000|2024-11-22 14:58:00|||||||||59
1732287490000|2024-11-22 14:58:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|13
1732287500000|2024-11-22 14:58:20|||||||||8
1732287530000|2024-11-22 14:58:50|||||||||1
1732287570000|2024-11-22 14:59:30|||||||||4
1732287590000|2024-11-22 14:59:50|||||||||7
1732287600000|2024-11-22 15:00:00|||||||||6
1732287610000|2024-11-22 15:00:10|16.6|16.44|16.58|16.42|16.63|16.47|16.58|16.42|60
1732287620000|2024-11-22 15:00:20|16.6|16.44|16.63|16.47|16.63|16.47|16.58|16.42|9
1732287630000|2024-11-22 15:00:30|16.6|16.44|16.63|16.47|16.63|16.47|16.6|16.44|43
1732287660000|2024-11-22 15:01:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|73
1732287670000|2024-11-22 15:01:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|52
1732287690000|2024-11-22 15:01:30|||||||||8
1732287700000|2024-11-22 15:01:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|73
1732287720000|2024-11-22 15:02:00|||||||||3
1732287730000|2024-11-22 15:02:10|||||||||13
1732287740000|2024-11-22 15:02:20|||||||||2
1732287750000|2024-11-22 15:02:30|||||||||1
1732287760000|2024-11-22 15:02:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|14
1732287770000|2024-11-22 15:02:50|||||||||1
1732287780000|2024-11-22 15:03:00|||||||||4
1732287790000|2024-11-22 15:03:10|||||||||9
1732287800000|2024-11-22 15:03:20|||||||||6
1732287810000|2024-11-22 15:03:30|16.54|16.38|16.58|16.42|16.58|16.42|16.54|16.38|37
1732287820000|2024-11-22 15:03:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|120
1732287830000|2024-11-22 15:03:50|||||||||17
1732287840000|2024-11-22 15:04:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|7
1732287860000|2024-11-22 15:04:20|||||||||1
1732287870000|2024-11-22 15:04:30|16.63|16.47|16.63|16.47|16.68|16.52|16.63|16.47|232
1732287880000|2024-11-22 15:04:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|10
1732287890000|2024-11-22 15:04:50|||||||||39
1732287900000|2024-11-22 15:05:00|||||||||1
1732287910000|2024-11-22 15:05:10|||||||||1
1732287930000|2024-11-22 15:05:30|||||||||2
1732287950000|2024-11-22 15:05:50|||||||||5
1732287960000|2024-11-22 15:06:00|||||||||9
1732287970000|2024-11-22 15:06:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|139
1732287980000|2024-11-22 15:06:20|||||||||2
1732287990000|2024-11-22 15:06:30|||||||||6
1732288000000|2024-11-22 15:06:40|||||||||3
1732288010000|2024-11-22 15:06:50|||||||||2
1732288020000|2024-11-22 15:07:00|||||||||10
1732288030000|2024-11-22 15:07:10|||||||||2
1732288040000|2024-11-22 15:07:20|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|98
1732288050000|2024-11-22 15:07:30|16.59|16.43|16.59|16.43|16.59|16.43|16.58|16.42|4
1732288060000|2024-11-22 15:07:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|4
1732288070000|2024-11-22 15:07:50|||||||||1
1732288080000|2024-11-22 15:08:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|12
1732288090000|2024-11-22 15:08:10|||||||||4
1732288100000|2024-11-22 15:08:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|147
1732288110000|2024-11-22 15:08:30|||||||||1
1732288120000|2024-11-22 15:08:40|||||||||1
1732288130000|2024-11-22 15:08:50|||||||||21
1732288140000|2024-11-22 15:09:00|16.68|16.52|16.68|16.52|16.68|16.52|16.63|16.47|64
1732288160000|2024-11-22 15:09:20|||||||||41
1732288170000|2024-11-22 15:09:30|||||||||1
1732288180000|2024-11-22 15:09:40|||||||||3
1732288190000|2024-11-22 15:09:50|||||||||3
1732288200000|2024-11-22 15:10:00|||||||||6
1732288210000|2024-11-22 15:10:10|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|70
1732288220000|2024-11-22 15:10:20|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|48
1732288230000|2024-11-22 15:10:30|16.76|16.6|16.73|16.57|16.76|16.6|16.73|16.57|50
1732288240000|2024-11-22 15:10:40|16.68|16.52|16.73|16.57|16.73|16.57|16.68|16.52|4
1732288260000|2024-11-22 15:11:00|16.76|16.6|16.76|16.6|16.78|16.62|16.73|16.57|58
1732288270000|2024-11-22 15:11:10|16.78|16.62|16.78|16.62|16.78|16.62|16.73|16.57|3
1732288280000|2024-11-22 15:11:20|16.73|16.57|16.73|16.57|16.78|16.62|16.73|16.57|47
1732288290000|2024-11-22 15:11:30|16.78|16.62|16.78|16.62|16.78|16.62|16.73|16.57|29
1732288300000|2024-11-22 15:11:40|16.76|16.6|16.78|16.62|16.78|16.62|16.73|16.57|16
1732288310000|2024-11-22 15:11:50|16.76|16.6|16.73|16.57|16.78|16.62|16.73|16.57|10
1732288320000|2024-11-22 15:12:00|||||||||163
1732288340000|2024-11-22 15:12:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|39
1732288350000|2024-11-22 15:12:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|3
1732288360000|2024-11-22 15:12:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|10
1732288370000|2024-11-22 15:12:50|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|43
1732288380000|2024-11-22 15:13:00|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|30
1732288390000|2024-11-22 15:13:10|16.64|16.48|16.64|16.48|16.64|16.48|16.63|16.47|40
1732288400000|2024-11-22 15:13:20|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|3
1732288410000|2024-11-22 15:13:30|16.64|16.48|16.63|16.47|16.64|16.48|16.63|16.47|8
1732288430000|2024-11-22 15:13:50|16.61|16.45|16.63|16.47|16.63|16.47|16.59|16.43|5
1732288440000|2024-11-22 15:14:00|16.64|16.48|16.64|16.48|16.64|16.48|16.63|16.47|28
1732288450000|2024-11-22 15:14:10|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|0
1732288460000|2024-11-22 15:14:20|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|53
1732288470000|2024-11-22 15:14:30|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|6
1732288480000|2024-11-22 15:14:40|16.66|16.5|16.68|16.52|16.68|16.52|16.64|16.48|10
1732288490000|2024-11-22 15:14:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|3
1732288500000|2024-11-22 15:15:00|16.64|16.48|16.64|16.48|16.68|16.52|16.64|16.48|19
1732288510000|2024-11-22 15:15:10|16.63|16.47|16.66|16.5|16.68|16.52|16.63|16.47|15
1732288520000|2024-11-22 15:15:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|13
1732288530000|2024-11-22 15:15:30|||||||||3
1732288540000|2024-11-22 15:15:40|||||||||3
1732288550000|2024-11-22 15:15:50|16.64|16.48|16.64|16.48|16.64|16.48|16.63|16.47|23
1732288560000|2024-11-22 15:16:00|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|5
1732288570000|2024-11-22 15:16:10|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|56
1732288580000|2024-11-22 15:16:20|16.64|16.48|16.64|16.48|16.64|16.48|16.63|16.47|11
1732288590000|2024-11-22 15:16:30|16.63|16.47|16.63|16.47|16.68|16.52|16.63|16.47|4
1732288600000|2024-11-22 15:16:40|16.64|16.48|16.68|16.52|16.68|16.52|16.64|16.48|5
1732288610000|2024-11-22 15:16:50|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|4
1732288620000|2024-11-22 15:17:00|||||||||4
1732288630000|2024-11-22 15:17:10|||||||||5
1732288640000|2024-11-22 15:17:20|||||||||5
1732288650000|2024-11-22 15:17:30|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|118
1732288660000|2024-11-22 15:17:40|||||||||4
1732288670000|2024-11-22 15:17:50|||||||||14
1732288680000|2024-11-22 15:18:00|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|23
1732288690000|2024-11-22 15:18:10|||||||||4
1732288700000|2024-11-22 15:18:20|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|9
1732288710000|2024-11-22 15:18:30|16.59|16.43|16.59|16.43|16.63|16.47|16.59|16.43|95
1732288720000|2024-11-22 15:18:40|16.58|16.42|16.59|16.43|16.63|16.47|16.58|16.42|37
1732288730000|2024-11-22 15:18:50|16.61|16.45|16.59|16.43|16.63|16.47|16.59|16.43|61
1732288740000|2024-11-22 15:19:00|16.63|16.47|16.63|16.47|16.63|16.47|16.59|16.43|21
1732288750000|2024-11-22 15:19:10|16.61|16.45|16.63|16.47|16.63|16.47|16.59|16.43|7
1732288760000|2024-11-22 15:19:20|16.61|16.45|16.58|16.42|16.63|16.47|16.58|16.42|6
1732288770000|2024-11-22 15:19:30|||||||||3
1732288780000|2024-11-22 15:19:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|81
1732288790000|2024-11-22 15:19:50|16.68|16.52|16.68|16.52|16.68|16.52|16.63|16.47|27
1732288800000|2024-11-22 15:20:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1732288810000|2024-11-22 15:20:10|||||||||5
1732288820000|2024-11-22 15:20:20|||||||||4
1732288830000|2024-11-22 15:20:30|||||||||6
1732288840000|2024-11-22 15:20:40|||||||||4
1732288850000|2024-11-22 15:20:50|16.61|16.45|16.63|16.47|16.63|16.47|16.61|16.45|27
1732288860000|2024-11-22 15:21:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|24
1732288870000|2024-11-22 15:21:10|||||||||4
1732288880000|2024-11-22 15:21:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1732288890000|2024-11-22 15:21:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|12
1732288900000|2024-11-22 15:21:40|16.66|16.5|16.68|16.52|16.68|16.52|16.63|16.47|12
1732288910000|2024-11-22 15:21:50|||||||||2
1732288920000|2024-11-22 15:22:00|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|19
1732288930000|2024-11-22 15:22:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|36
1732288940000|2024-11-22 15:22:20|||||||||4
1732288950000|2024-11-22 15:22:30|16.71|16.55|16.68|16.52|16.73|16.57|16.68|16.52|11
1732288960000|2024-11-22 15:22:40|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|18
1732288970000|2024-11-22 15:22:50|16.71|16.55|16.73|16.57|16.73|16.57|16.68|16.52|60
1732288980000|2024-11-22 15:23:00|16.78|16.62|16.73|16.57|16.78|16.62|16.68|16.52|43
1732288990000|2024-11-22 15:23:10|16.71|16.55|16.73|16.57|16.73|16.57|16.68|16.52|30
1732289000000|2024-11-22 15:23:20|16.71|16.55|16.73|16.57|16.73|16.57|16.68|16.52|17
1732289010000|2024-11-22 15:23:30|16.71|16.55|16.68|16.52|16.71|16.55|16.68|16.52|4
1732289020000|2024-11-22 15:23:40|16.73|16.57|16.73|16.57|16.73|16.57|16.68|16.52|34
1732289030000|2024-11-22 15:23:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|33
1732289040000|2024-11-22 15:24:00|16.73|16.57|16.73|16.57|16.73|16.57|16.68|16.52|14
1732289050000|2024-11-22 15:24:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|7
1732289060000|2024-11-22 15:24:20|||||||||62
1732289070000|2024-11-22 15:24:30|16.71|16.55|16.71|16.55|16.73|16.57|16.68|16.52|33
1732289080000|2024-11-22 15:24:40|16.68|16.52|16.73|16.57|16.73|16.57|16.68|16.52|59
1732289090000|2024-11-22 15:24:50|16.71|16.55|16.68|16.52|16.71|16.55|16.68|16.52|5
1732289100000|2024-11-22 15:25:00|16.71|16.55|16.73|16.57|16.73|16.57|16.71|16.55|13
1732289110000|2024-11-22 15:25:10|||||||||5
1732289120000|2024-11-22 15:25:20|||||||||5
1732289130000|2024-11-22 15:25:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|15
1732289140000|2024-11-22 15:25:40|||||||||9
1732289150000|2024-11-22 15:25:50|||||||||2
1732289160000|2024-11-22 15:26:00|16.71|16.55|16.73|16.57|16.73|16.57|16.68|16.52|40
1732289170000|2024-11-22 15:26:10|16.71|16.55|16.73|16.57|16.73|16.57|16.71|16.55|8
1732289180000|2024-11-22 15:26:20|||||||||4
1732289190000|2024-11-22 15:26:30|||||||||4
1732289200000|2024-11-22 15:26:40|||||||||7
1732289210000|2024-11-22 15:26:50|||||||||2
1732289220000|2024-11-22 15:27:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|5
1732289230000|2024-11-22 15:27:10|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|54
1732289240000|2024-11-22 15:27:20|||||||||4
1732289250000|2024-11-22 15:27:30|||||||||5
1732289260000|2024-11-22 15:27:40|||||||||6
1732289270000|2024-11-22 15:27:50|||||||||2
1732289280000|2024-11-22 15:28:00|||||||||5
1732289290000|2024-11-22 15:28:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|31
1732289300000|2024-11-22 15:28:20|16.83|16.67|16.82|16.66|16.83|16.67|16.78|16.62|42
1732289310000|2024-11-22 15:28:30|16.83|16.67|16.87|16.71|16.87|16.71|16.82|16.66|14
1732289320000|2024-11-22 15:28:40|||||||||6
1732289330000|2024-11-22 15:28:50|16.88|16.72|16.87|16.71|16.92|16.76|16.87|16.71|67
1732289340000|2024-11-22 15:29:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|178
1732289350000|2024-11-22 15:29:10|16.87|16.71|16.87|16.71|16.88|16.72|16.87|16.71|8
1732289360000|2024-11-22 15:29:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|12
1732289370000|2024-11-22 15:29:30|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|3
1732289380000|2024-11-22 15:29:40|16.82|16.66|16.82|16.66|16.83|16.67|16.82|16.66|56
1732289390000|2024-11-22 15:29:50|16.83|16.67|16.83|16.67|16.83|16.67|16.82|16.66|3
1732289400000|2024-11-22 15:30:00|16.82|16.66|16.78|16.62|16.82|16.66|16.78|16.62|13
1732289410000|2024-11-22 15:30:10|16.82|16.66|16.82|16.66|16.82|16.66|16.78|16.62|49
1732289420000|2024-11-22 15:30:20|16.78|16.62|16.73|16.57|16.82|16.66|16.73|16.57|6
1732289430000|2024-11-22 15:30:30|||||||||2
1732289440000|2024-11-22 15:30:40|16.78|16.62|16.78|16.62|16.78|16.62|16.73|16.57|33
1732289450000|2024-11-22 15:30:50|16.73|16.57|16.73|16.57|16.76|16.6|16.73|16.57|5
1732289460000|2024-11-22 15:31:00|16.71|16.55|16.73|16.57|16.73|16.57|16.68|16.52|25
1732289470000|2024-11-22 15:31:10|||||||||13
1732289490000|2024-11-22 15:31:30|||||||||46
1732289500000|2024-11-22 15:31:40|16.68|16.52|16.68|16.52|16.73|16.57|16.68|16.52|11
1732289510000|2024-11-22 15:31:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|28
1732289520000|2024-11-22 15:32:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|21
1732289530000|2024-11-22 15:32:10|||||||||1
1732289550000|2024-11-22 15:32:30|||||||||11
1732289560000|2024-11-22 15:32:40|||||||||19
1732289600000|2024-11-22 15:33:20|||||||||26
1732289610000|2024-11-22 15:33:30|||||||||1
1732289620000|2024-11-22 15:33:40|||||||||1
1732289650000|2024-11-22 15:34:10|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|43
1732289660000|2024-11-22 15:34:20|||||||||32
1732289670000|2024-11-22 15:34:30|||||||||1
1732289700000|2024-11-22 15:35:00|||||||||2
1732289710000|2024-11-22 15:35:10|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|88
1732289720000|2024-11-22 15:35:20|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|22
1732289730000|2024-11-22 15:35:30|16.63|16.47|16.63|16.47|16.68|16.52|16.63|16.47|2
1732289740000|2024-11-22 15:35:40|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|9
1732289750000|2024-11-22 15:35:50|16.66|16.5|16.68|16.52|16.68|16.52|16.63|16.47|5
1732289770000|2024-11-22 15:36:10|||||||||2
1732289790000|2024-11-22 15:36:30|||||||||2
1732289800000|2024-11-22 15:36:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|14
1732289810000|2024-11-22 15:36:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1732289820000|2024-11-22 15:37:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1732289830000|2024-11-22 15:37:10|16.68|16.52|16.66|16.5|16.68|16.52|16.63|16.47|3
1732289840000|2024-11-22 15:37:20|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|4
1732289850000|2024-11-22 15:37:30|||||||||5
1732289860000|2024-11-22 15:37:40|||||||||12
1732289870000|2024-11-22 15:37:50|||||||||3
1732289880000|2024-11-22 15:38:00|||||||||7
1732289900000|2024-11-22 15:38:20|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|20
1732289910000|2024-11-22 15:38:30|||||||||4
1732289920000|2024-11-22 15:38:40|||||||||4
1732289930000|2024-11-22 15:38:50|||||||||2
1732289940000|2024-11-22 15:39:00|||||||||1
1732289960000|2024-11-22 15:39:20|||||||||2
1732289980000|2024-11-22 15:39:40|||||||||8
1732289990000|2024-11-22 15:39:50|||||||||11
1732290000000|2024-11-22 15:40:00|||||||||3
1732290010000|2024-11-22 15:40:10|||||||||1
1732290030000|2024-11-22 15:40:30|||||||||3
1732290040000|2024-11-22 15:40:40|||||||||2
1732290050000|2024-11-22 15:40:50|||||||||6
1732290070000|2024-11-22 15:41:10|||||||||2
1732290080000|2024-11-22 15:41:20|||||||||2
1732290100000|2024-11-22 15:41:40|||||||||1
1732290110000|2024-11-22 15:41:50|||||||||4
1732290120000|2024-11-22 15:42:00|||||||||2
1732290130000|2024-11-22 15:42:10|||||||||1
1732290140000|2024-11-22 15:42:20|||||||||5
1732290150000|2024-11-22 15:42:30|||||||||15
1732290160000|2024-11-22 15:42:40|||||||||2
1732290170000|2024-11-22 15:42:50|||||||||3
1732290180000|2024-11-22 15:43:00|||||||||2
1732290190000|2024-11-22 15:43:10|||||||||1
1732290200000|2024-11-22 15:43:20|||||||||16
1732290210000|2024-11-22 15:43:30|||||||||3
1732290230000|2024-11-22 15:43:50|||||||||3
1732290240000|2024-11-22 15:44:00|||||||||7
1732290250000|2024-11-22 15:44:10|||||||||1
1732290260000|2024-11-22 15:44:20|||||||||1
1732290270000|2024-11-22 15:44:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|143
1732290280000|2024-11-22 15:44:40|||||||||17
1732290290000|2024-11-22 15:44:50|||||||||4
1732290300000|2024-11-22 15:45:00|||||||||3
1732290310000|2024-11-22 15:45:10|||||||||2
1732290320000|2024-11-22 15:45:20|||||||||7
1732290330000|2024-11-22 15:45:30|||||||||13
1732290340000|2024-11-22 15:45:40|||||||||2
1732290360000|2024-11-22 15:46:00|||||||||4
1732290380000|2024-11-22 15:46:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|47
1732290410000|2024-11-22 15:46:50|||||||||16
1732290430000|2024-11-22 15:47:10|||||||||1
1732290440000|2024-11-22 15:47:20|||||||||2
1732290460000|2024-11-22 15:47:40|||||||||15
1732290500000|2024-11-22 15:48:20|||||||||1
1732290510000|2024-11-22 15:48:30|||||||||1
1732290520000|2024-11-22 15:48:40|||||||||2
1732290540000|2024-11-22 15:49:00|||||||||7
1732290550000|2024-11-22 15:49:10|||||||||13
1732290560000|2024-11-22 15:49:20|||||||||19
1732290580000|2024-11-22 15:49:40|||||||||11
1732290590000|2024-11-22 15:49:50|||||||||2
1732290600000|2024-11-22 15:50:00|||||||||7
1732290610000|2024-11-22 15:50:10|||||||||7
1732290620000|2024-11-22 15:50:20|||||||||5
1732290630000|2024-11-22 15:50:30|||||||||2
1732290640000|2024-11-22 15:50:40|||||||||1
1732290650000|2024-11-22 15:50:50|||||||||1
1732290670000|2024-11-22 15:51:10|||||||||4
1732290680000|2024-11-22 15:51:20|||||||||4
1732290690000|2024-11-22 15:51:30|||||||||3
1732290700000|2024-11-22 15:51:40|||||||||1
1732290720000|2024-11-22 15:52:00|||||||||1
1732290730000|2024-11-22 15:52:10|||||||||1
1732290740000|2024-11-22 15:52:20|||||||||8
1732290750000|2024-11-22 15:52:30|||||||||5
1732290760000|2024-11-22 15:52:40|||||||||1
1732290770000|2024-11-22 15:52:50|||||||||3
1732290780000|2024-11-22 15:53:00|||||||||9
1732290790000|2024-11-22 15:53:10|||||||||1
1732290810000|2024-11-22 15:53:30|||||||||2
1732290830000|2024-11-22 15:53:50|||||||||15
1732290840000|2024-11-22 15:54:00|||||||||31
1732290850000|2024-11-22 15:54:10|||||||||4
1732290870000|2024-11-22 15:54:30|||||||||1
1732290880000|2024-11-22 15:54:40|||||||||1
1732290890000|2024-11-22 15:54:50|||||||||1
1732290900000|2024-11-22 15:55:00|||||||||18
1732290910000|2024-11-22 15:55:10|||||||||3
1732290920000|2024-11-22 15:55:20|||||||||4
1732290930000|2024-11-22 15:55:30|||||||||4
1732290940000|2024-11-22 15:55:40|||||||||2
1732290950000|2024-11-22 15:55:50|||||||||3
1732290960000|2024-11-22 15:56:00|||||||||3
1732290970000|2024-11-22 15:56:10|||||||||5
1732290980000|2024-11-22 15:56:20|||||||||5
1732290990000|2024-11-22 15:56:30|||||||||45
1732291000000|2024-11-22 15:56:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|28
1732291010000|2024-11-22 15:56:50|||||||||8
1732291020000|2024-11-22 15:57:00|||||||||12
1732291030000|2024-11-22 15:57:10|||||||||4
1732291040000|2024-11-22 15:57:20|||||||||4
1732291050000|2024-11-22 15:57:30|||||||||4
1732291060000|2024-11-22 15:57:40|||||||||3
1732291070000|2024-11-22 15:57:50|||||||||9
1732291080000|2024-11-22 15:58:00|||||||||3
1732291090000|2024-11-22 15:58:10|||||||||1
1732291100000|2024-11-22 15:58:20|||||||||5
1732291110000|2024-11-22 15:58:30|||||||||5
1732291120000|2024-11-22 15:58:40|||||||||3
1732291130000|2024-11-22 15:58:50|||||||||2
1732291140000|2024-11-22 15:59:00|||||||||4
1732291150000|2024-11-22 15:59:10|||||||||4
1732291160000|2024-11-22 15:59:20|||||||||5
1732291170000|2024-11-22 15:59:30|||||||||8
1732291180000|2024-11-22 15:59:40|||||||||3
1732291190000|2024-11-22 15:59:50|||||||||5
1732291200000|2024-11-22 16:00:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|93
1732291210000|2024-11-22 16:00:10|||||||||5
1732291220000|2024-11-22 16:00:20|||||||||19
1732291230000|2024-11-22 16:00:30|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|5
1732291240000|2024-11-22 16:00:40|||||||||2
1732291250000|2024-11-22 16:00:50|||||||||2
1732291260000|2024-11-22 16:01:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|10
1732291270000|2024-11-22 16:01:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|16
1732291280000|2024-11-22 16:01:20|||||||||2
1732291290000|2024-11-22 16:01:30|16.54|16.38|16.58|16.42|16.58|16.42|16.53|16.37|29
1732291300000|2024-11-22 16:01:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|119
1732291310000|2024-11-22 16:01:50|||||||||13
1732291320000|2024-11-22 16:02:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|204
1732291330000|2024-11-22 16:02:10|||||||||2
1732291340000|2024-11-22 16:02:20|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|15
1732291350000|2024-11-22 16:02:30|||||||||7
1732291360000|2024-11-22 16:02:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|56
1732291370000|2024-11-22 16:02:50|||||||||10
1732291380000|2024-11-22 16:03:00|16.58|16.42|16.58|16.42|16.63|16.47|16.58|16.42|19
1732291390000|2024-11-22 16:03:10|||||||||2
1732291400000|2024-11-22 16:03:20|||||||||3
1732291410000|2024-11-22 16:03:30|||||||||3
1732291420000|2024-11-22 16:03:40|||||||||2
1732291430000|2024-11-22 16:03:50|||||||||2
1732291440000|2024-11-22 16:04:00|||||||||3
1732291450000|2024-11-22 16:04:10|||||||||1
1732291460000|2024-11-22 16:04:20|||||||||5
1732291470000|2024-11-22 16:04:30|||||||||2
1732291480000|2024-11-22 16:04:40|||||||||3
1732291490000|2024-11-22 16:04:50|||||||||7
1732291500000|2024-11-22 16:05:00|||||||||2
1732291510000|2024-11-22 16:05:10|||||||||1
1732291520000|2024-11-22 16:05:20|||||||||2
1732291530000|2024-11-22 16:05:30|||||||||2
1732291540000|2024-11-22 16:05:40|||||||||4
1732291550000|2024-11-22 16:05:50|||||||||4
1732291560000|2024-11-22 16:06:00|||||||||3
1732291570000|2024-11-22 16:06:10|16.63|16.47|16.61|16.45|16.63|16.47|16.58|16.42|22
1732291580000|2024-11-22 16:06:20|16.58|16.42|16.58|16.42|16.63|16.47|16.58|16.42|34
1732291590000|2024-11-22 16:06:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|63
1732291600000|2024-11-22 16:06:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|55
1732291610000|2024-11-22 16:06:50|||||||||3
1732291620000|2024-11-22 16:07:00|||||||||2
1732291630000|2024-11-22 16:07:10|||||||||3
1732291640000|2024-11-22 16:07:20|||||||||4
1732291650000|2024-11-22 16:07:30|||||||||2
1732291660000|2024-11-22 16:07:40|||||||||3
1732291670000|2024-11-22 16:07:50|||||||||2
1732291680000|2024-11-22 16:08:00|||||||||3
1732291690000|2024-11-22 16:08:10|||||||||2
1732291700000|2024-11-22 16:08:20|16.63|16.47|16.63|16.47|16.63|16.47|16.58|16.42|30
1732291710000|2024-11-22 16:08:30|||||||||4
1732291720000|2024-11-22 16:08:40|||||||||6
1732291730000|2024-11-22 16:08:50|||||||||2
1732291740000|2024-11-22 16:09:00|||||||||2
1732291750000|2024-11-22 16:09:10|||||||||2
1732291760000|2024-11-22 16:09:20|||||||||2
1732291770000|2024-11-22 16:09:30|||||||||12
1732291780000|2024-11-22 16:09:40|||||||||4
1732291790000|2024-11-22 16:09:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|52
1732291800000|2024-11-22 16:10:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|15
1732291820000|2024-11-22 16:10:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|23
1732291830000|2024-11-22 16:10:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1732291850000|2024-11-22 16:10:50|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|5
1732291860000|2024-11-22 16:11:00|||||||||1
1732291880000|2024-11-22 16:11:20|||||||||1
1732291890000|2024-11-22 16:11:30|||||||||1
1732291910000|2024-11-22 16:11:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|24
1732291930000|2024-11-22 16:12:10|||||||||1
1732291960000|2024-11-22 16:12:40|||||||||20
1732291970000|2024-11-22 16:12:50|||||||||2
1732291980000|2024-11-22 16:13:00|||||||||1
1732291990000|2024-11-22 16:13:10|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|73
1732292000000|2024-11-22 16:13:20|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|6
1732292010000|2024-11-22 16:13:30|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|9
1732292020000|2024-11-22 16:13:40|16.68|16.52|16.68|16.52|16.68|16.52|16.63|16.47|9
1732292030000|2024-11-22 16:13:50|||||||||2
1732292040000|2024-11-22 16:14:00|||||||||3
1732292070000|2024-11-22 16:14:30|||||||||1
1732292090000|2024-11-22 16:14:50|||||||||5
1732292100000|2024-11-22 16:15:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|109
1732292110000|2024-11-22 16:15:10|||||||||2
1732292120000|2024-11-22 16:15:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|11
1732292140000|2024-11-22 16:15:40|||||||||2
1732292160000|2024-11-22 16:16:00|16.73|16.57|16.71|16.55|16.73|16.57|16.68|16.52|37
1732292170000|2024-11-22 16:16:10|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|7
1732292180000|2024-11-22 16:16:20|16.71|16.55|16.68|16.52|16.73|16.57|16.68|16.52|1
1732292190000|2024-11-22 16:16:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|24
1732292200000|2024-11-22 16:16:40|||||||||4
1732292210000|2024-11-22 16:16:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|4
1732292220000|2024-11-22 16:17:00|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|32
1732292230000|2024-11-22 16:17:10|16.66|16.5|16.66|16.5|16.68|16.52|16.63|16.47|22
1732292240000|2024-11-22 16:17:20|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|13
1732292250000|2024-11-22 16:17:30|||||||||4
1732292270000|2024-11-22 16:17:50|||||||||1
1732292290000|2024-11-22 16:18:10|||||||||1
1732292300000|2024-11-22 16:18:20|||||||||2
1732292340000|2024-11-22 16:19:00|||||||||1
1732292350000|2024-11-22 16:19:10|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|5
1732292360000|2024-11-22 16:19:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|15
1732292380000|2024-11-22 16:19:40|||||||||53
1732292420000|2024-11-22 16:20:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|30
1732292430000|2024-11-22 16:20:30|16.73|16.57|16.78|16.62|16.78|16.62|16.73|16.57|13
1732292450000|2024-11-22 16:20:50|||||||||6
1732292470000|2024-11-22 16:21:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|31
1732292480000|2024-11-22 16:21:20|||||||||1
1732292490000|2024-11-22 16:21:30|||||||||2
1732292500000|2024-11-22 16:21:40|||||||||5
1732292510000|2024-11-22 16:21:50|||||||||1
1732292520000|2024-11-22 16:22:00|||||||||1
1732292530000|2024-11-22 16:22:10|||||||||1
1732292540000|2024-11-22 16:22:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|13
1732292560000|2024-11-22 16:22:40|||||||||22
1732292570000|2024-11-22 16:22:50|||||||||1
1732292580000|2024-11-22 16:23:00|||||||||9
1732292590000|2024-11-22 16:23:10|||||||||1
1732292600000|2024-11-22 16:23:20|||||||||7
1732292620000|2024-11-22 16:23:40|||||||||10
1732292630000|2024-11-22 16:23:50|||||||||1
1732292650000|2024-11-22 16:24:10|||||||||13
1732292660000|2024-11-22 16:24:20|||||||||3
1732292680000|2024-11-22 16:24:40|||||||||1
1732292710000|2024-11-22 16:25:10|||||||||2
1732292720000|2024-11-22 16:25:20|||||||||1
1732292730000|2024-11-22 16:25:30|||||||||1
1732292740000|2024-11-22 16:25:40|||||||||1
1732292760000|2024-11-22 16:26:00|||||||||12
1732292770000|2024-11-22 16:26:10|||||||||9
1732292780000|2024-11-22 16:26:20|||||||||2
1732292790000|2024-11-22 16:26:30|||||||||6
1732292800000|2024-11-22 16:26:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|54
1732292820000|2024-11-22 16:27:00|||||||||50
1732292850000|2024-11-22 16:27:30|16.68|16.52|16.73|16.57|16.73|16.57|16.68|16.52|21
1732292860000|2024-11-22 16:27:40|16.68|16.52|16.73|16.57|16.73|16.57|16.68|16.52|7
1732292870000|2024-11-22 16:27:50|16.71|16.55|16.68|16.52|16.73|16.57|16.68|16.52|3
1732292920000|2024-11-22 16:28:40|||||||||1
1732292930000|2024-11-22 16:28:50|||||||||14
1732292950000|2024-11-22 16:29:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1732292970000|2024-11-22 16:29:30|||||||||1
1732292980000|2024-11-22 16:29:40|||||||||1
1732292990000|2024-11-22 16:29:50|||||||||2
1732293000000|2024-11-22 16:30:00|||||||||2
1732293010000|2024-11-22 16:30:10|||||||||3
1732293020000|2024-11-22 16:30:20|||||||||18
1732293030000|2024-11-22 16:30:30|||||||||4
1732293040000|2024-11-22 16:30:40|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|64
1732293050000|2024-11-22 16:30:50|||||||||5
1732293060000|2024-11-22 16:31:00|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|11
1732293070000|2024-11-22 16:31:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|3
1732293080000|2024-11-22 16:31:20|||||||||1
1732293090000|2024-11-22 16:31:30|||||||||1
1732293100000|2024-11-22 16:31:40|||||||||1
1732293110000|2024-11-22 16:31:50|||||||||7
1732293120000|2024-11-22 16:32:00|||||||||1
1732293130000|2024-11-22 16:32:10|||||||||43
1732293140000|2024-11-22 16:32:20|||||||||1
1732293150000|2024-11-22 16:32:30|||||||||1
1732293160000|2024-11-22 16:32:40|||||||||3
1732293170000|2024-11-22 16:32:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|9
1732293180000|2024-11-22 16:33:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|87
1732293190000|2024-11-22 16:33:10|||||||||1
1732293200000|2024-11-22 16:33:20|||||||||1
1732293210000|2024-11-22 16:33:30|||||||||1
1732293220000|2024-11-22 16:33:40|||||||||1
1732293230000|2024-11-22 16:33:50|||||||||2
1732293240000|2024-11-22 16:34:00|||||||||2
1732293250000|2024-11-22 16:34:10|||||||||8
1732293260000|2024-11-22 16:34:20|||||||||3
1732293270000|2024-11-22 16:34:30|||||||||4
1732293280000|2024-11-22 16:34:40|||||||||2
1732293290000|2024-11-22 16:34:50|||||||||3
1732293300000|2024-11-22 16:35:00|||||||||4
1732293310000|2024-11-22 16:35:10|||||||||2
1732293320000|2024-11-22 16:35:20|||||||||4
1732293330000|2024-11-22 16:35:30|||||||||1
1732293340000|2024-11-22 16:35:40|||||||||3
1732293350000|2024-11-22 16:35:50|||||||||7
1732293360000|2024-11-22 16:36:00|||||||||3
1732293370000|2024-11-22 16:36:10|||||||||2
1732293380000|2024-11-22 16:36:20|||||||||4
1732293390000|2024-11-22 16:36:30|||||||||21
1732293400000|2024-11-22 16:36:40|||||||||3
1732293410000|2024-11-22 16:36:50|||||||||2
1732293420000|2024-11-22 16:37:00|||||||||2
1732293430000|2024-11-22 16:37:10|||||||||5
1732293440000|2024-11-22 16:37:20|||||||||1
1732293450000|2024-11-22 16:37:30|||||||||4
1732293460000|2024-11-22 16:37:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|46
1732293470000|2024-11-22 16:37:50|||||||||5
1732293480000|2024-11-22 16:38:00|||||||||3
1732293490000|2024-11-22 16:38:10|||||||||1
1732293500000|2024-11-22 16:38:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|78
1732293510000|2024-11-22 16:38:30|||||||||2
1732293520000|2024-11-22 16:38:40|||||||||3
1732293530000|2024-11-22 16:38:50|||||||||1
1732293540000|2024-11-22 16:39:00|||||||||20
1732293550000|2024-11-22 16:39:10|||||||||3
1732293560000|2024-11-22 16:39:20|||||||||2
1732293570000|2024-11-22 16:39:30|||||||||3
1732293580000|2024-11-22 16:39:40|||||||||4
1732293590000|2024-11-22 16:39:50|||||||||5
1732293600000|2024-11-22 16:40:00|||||||||13
1732293610000|2024-11-22 16:40:10|||||||||3
1732293620000|2024-11-22 16:40:20|||||||||8
1732293630000|2024-11-22 16:40:30|||||||||50
1732293640000|2024-11-22 16:40:40|||||||||1
1732293650000|2024-11-22 16:40:50|||||||||9
1732293660000|2024-11-22 16:41:00|||||||||27
1732293670000|2024-11-22 16:41:10|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|11
1732293680000|2024-11-22 16:41:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|2
1732293690000|2024-11-22 16:41:30|||||||||1
1732293700000|2024-11-22 16:41:40|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|11
1732293710000|2024-11-22 16:41:50|16.58|16.42|16.58|16.42|16.63|16.47|16.58|16.42|14
1732293730000|2024-11-22 16:42:10|16.63|16.47|16.63|16.47|16.63|16.47|16.58|16.42|38
1732293740000|2024-11-22 16:42:20|||||||||1
1732293750000|2024-11-22 16:42:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1732293760000|2024-11-22 16:42:40|||||||||1
1732293770000|2024-11-22 16:42:50|||||||||1
1732293780000|2024-11-22 16:43:00|||||||||1
1732293790000|2024-11-22 16:43:10|||||||||1
1732293800000|2024-11-22 16:43:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|18
1732293810000|2024-11-22 16:43:30|||||||||2
1732293820000|2024-11-22 16:43:40|||||||||1
1732293830000|2024-11-22 16:43:50|||||||||1
1732293840000|2024-11-22 16:44:00|||||||||7
1732293850000|2024-11-22 16:44:10|||||||||3
1732293860000|2024-11-22 16:44:20|||||||||1
1732293870000|2024-11-22 16:44:30|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|16
1732293880000|2024-11-22 16:44:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|11
1732293890000|2024-11-22 16:44:50|||||||||2
1732293920000|2024-11-22 16:45:20|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|13
1732293960000|2024-11-22 16:46:00|||||||||10
1732293970000|2024-11-22 16:46:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1732293980000|2024-11-22 16:46:20|16.63|16.47|16.61|16.45|16.63|16.47|16.58|16.42|22
1732293990000|2024-11-22 16:46:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1732294010000|2024-11-22 16:46:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|28
1732294020000|2024-11-22 16:47:00|16.66|16.5|16.63|16.47|16.68|16.52|16.63|16.47|13
1732294030000|2024-11-22 16:47:10|16.66|16.5|16.63|16.47|16.66|16.5|16.63|16.47|0
1732294120000|2024-11-22 16:48:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|22
1732294140000|2024-11-22 16:49:00|||||||||8
1732294150000|2024-11-22 16:49:10|||||||||2
1732294160000|2024-11-22 16:49:20|||||||||3
1732294170000|2024-11-22 16:49:30|||||||||3
1732294180000|2024-11-22 16:49:40|||||||||2
1732294190000|2024-11-22 16:49:50|||||||||2
1732294200000|2024-11-22 16:50:00|||||||||2
1732294210000|2024-11-22 16:50:10|||||||||2
1732294220000|2024-11-22 16:50:20|||||||||46
1732294230000|2024-11-22 16:50:30|||||||||1
1732294240000|2024-11-22 16:50:40|||||||||3
1732294250000|2024-11-22 16:50:50|||||||||3
1732294260000|2024-11-22 16:51:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|14
1732294270000|2024-11-22 16:51:10|||||||||13
1732294280000|2024-11-22 16:51:20|||||||||2
1732294300000|2024-11-22 16:51:40|||||||||2
1732294320000|2024-11-22 16:52:00|||||||||6
1732294340000|2024-11-22 16:52:20|||||||||1
1732294350000|2024-11-22 16:52:30|||||||||22
1732294360000|2024-11-22 16:52:40|||||||||2
1732294370000|2024-11-22 16:52:50|||||||||1
1732294390000|2024-11-22 16:53:10|||||||||2
1732294410000|2024-11-22 16:53:30|||||||||17
1732294420000|2024-11-22 16:53:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|11
1732294430000|2024-11-22 16:53:50|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|28
1732294450000|2024-11-22 16:54:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1732294460000|2024-11-22 16:54:20|||||||||10
1732294470000|2024-11-22 16:54:30|||||||||19
1732294540000|2024-11-22 16:55:40|||||||||12
1732294570000|2024-11-22 16:56:10|||||||||6
1732294580000|2024-11-22 16:56:20|||||||||1
1732294590000|2024-11-22 16:56:30|||||||||3
1732294600000|2024-11-22 16:56:40|||||||||3
1732294610000|2024-11-22 16:56:50|||||||||2
1732294630000|2024-11-22 16:57:10|||||||||14
1732294640000|2024-11-22 16:57:20|||||||||14
1732294650000|2024-11-22 16:57:30|||||||||2
1732294660000|2024-11-22 16:57:40|||||||||3
1732294670000|2024-11-22 16:57:50|||||||||3
1732294680000|2024-11-22 16:58:00|||||||||3
1732294700000|2024-11-22 16:58:20|||||||||3
1732294710000|2024-11-22 16:58:30|||||||||1
1732294720000|2024-11-22 16:58:40|||||||||3
1732294740000|2024-11-22 16:59:00|||||||||3
1732294750000|2024-11-22 16:59:10|||||||||1
1732294760000|2024-11-22 16:59:20|||||||||2
1732294770000|2024-11-22 16:59:30|||||||||3
1732294780000|2024-11-22 16:59:40|||||||||64
1732294790000|2024-11-22 16:59:50|||||||||11
1732294800000|2024-11-22 17:00:00|||||||||3
1732294810000|2024-11-22 17:00:10|||||||||7
1732294830000|2024-11-22 17:00:30|||||||||3
1732294850000|2024-11-22 17:00:50|||||||||1
1732294860000|2024-11-22 17:01:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|20
1732294890000|2024-11-22 17:01:30|||||||||3
1732294900000|2024-11-22 17:01:40|||||||||1
1732294930000|2024-11-22 17:02:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|14
1732294940000|2024-11-22 17:02:20|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|0
1732294950000|2024-11-22 17:02:30|||||||||12
1732294960000|2024-11-22 17:02:40|||||||||1
1732294980000|2024-11-22 17:03:00|||||||||1
1732295010000|2024-11-22 17:03:30|||||||||1
1732295030000|2024-11-22 17:03:50|||||||||13
1732295050000|2024-11-22 17:04:10|||||||||1
1732295060000|2024-11-22 17:04:20|||||||||14
1732295070000|2024-11-22 17:04:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|14
1732295080000|2024-11-22 17:04:40|||||||||1
1732295090000|2024-11-22 17:04:50|||||||||3
1732295120000|2024-11-22 17:05:20|||||||||2
1732295140000|2024-11-22 17:05:40|||||||||3
1732295160000|2024-11-22 17:06:00|||||||||1
1732295170000|2024-11-22 17:06:10|||||||||1
1732295180000|2024-11-22 17:06:20|||||||||2
1732295190000|2024-11-22 17:06:30|||||||||1
1732295200000|2024-11-22 17:06:40|||||||||1
1732295220000|2024-11-22 17:07:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|106
1732295230000|2024-11-22 17:07:10|||||||||1
1732295240000|2024-11-22 17:07:20|||||||||12
1732295250000|2024-11-22 17:07:30|||||||||1
1732295270000|2024-11-22 17:07:50|||||||||1
1732295280000|2024-11-22 17:08:00|||||||||1
1732295310000|2024-11-22 17:08:30|||||||||1
1732295320000|2024-11-22 17:08:40|||||||||1
1732295340000|2024-11-22 17:09:00|||||||||1
1732295350000|2024-11-22 17:09:10|||||||||1
1732295360000|2024-11-22 17:09:20|||||||||2
1732295380000|2024-11-22 17:09:40|||||||||1
1732295390000|2024-11-22 17:09:50|||||||||1
1732295400000|2024-11-22 17:10:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1732295410000|2024-11-22 17:10:10|||||||||4
1732295420000|2024-11-22 17:10:20|||||||||3
1732295430000|2024-11-22 17:10:30|||||||||2
1732295440000|2024-11-22 17:10:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|8
1732295450000|2024-11-22 17:10:50|||||||||1
1732295460000|2024-11-22 17:11:00|||||||||1
1732295470000|2024-11-22 17:11:10|||||||||4
1732295480000|2024-11-22 17:11:20|||||||||1
1732295490000|2024-11-22 17:11:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|113
1732295500000|2024-11-22 17:11:40|||||||||3
1732295510000|2024-11-22 17:11:50|||||||||6
1732295520000|2024-11-22 17:12:00|||||||||1
1732295530000|2024-11-22 17:12:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|22
1732295540000|2024-11-22 17:12:20|||||||||4
1732295550000|2024-11-22 17:12:30|||||||||3
1732295560000|2024-11-22 17:12:40|||||||||4
1732295570000|2024-11-22 17:12:50|||||||||1
1732295580000|2024-11-22 17:13:00|||||||||16
1732295590000|2024-11-22 17:13:10|||||||||5
1732295600000|2024-11-22 17:13:20|||||||||2
1732295610000|2024-11-22 17:13:30|||||||||1
1732295620000|2024-11-22 17:13:40|||||||||7
1732295630000|2024-11-22 17:13:50|16.48|16.32|16.44|16.28|16.48|16.32|16.44|16.28|27
1732295640000|2024-11-22 17:14:00|16.48|16.32|16.49|16.33|16.49|16.33|16.48|16.32|5
1732295650000|2024-11-22 17:14:10|||||||||2
1732295660000|2024-11-22 17:14:20|||||||||1
1732295670000|2024-11-22 17:14:30|||||||||1
1732295680000|2024-11-22 17:14:40|||||||||4
1732295690000|2024-11-22 17:14:50|||||||||5
1732295700000|2024-11-22 17:15:00|||||||||2
1732295710000|2024-11-22 17:15:10|||||||||2
1732295720000|2024-11-22 17:15:20|||||||||1
1732295730000|2024-11-22 17:15:30|||||||||1
1732295740000|2024-11-22 17:15:40|||||||||4
1732295750000|2024-11-22 17:15:50|||||||||2
1732295760000|2024-11-22 17:16:00|||||||||14
1732295770000|2024-11-22 17:16:10|||||||||2
1732295780000|2024-11-22 17:16:20|||||||||3
1732295790000|2024-11-22 17:16:30|||||||||2
1732295800000|2024-11-22 17:16:40|||||||||6
1732295810000|2024-11-22 17:16:50|||||||||4
1732295820000|2024-11-22 17:17:00|||||||||5
1732295830000|2024-11-22 17:17:10|||||||||3
1732295840000|2024-11-22 17:17:20|||||||||1
1732295850000|2024-11-22 17:17:30|||||||||2
1732295860000|2024-11-22 17:17:40|||||||||4
1732295870000|2024-11-22 17:17:50|||||||||2
1732295880000|2024-11-22 17:18:00|||||||||6
1732295890000|2024-11-22 17:18:10|||||||||3
1732295900000|2024-11-22 17:18:20|||||||||1
1732295910000|2024-11-22 17:18:30|||||||||3
1732295920000|2024-11-22 17:18:40|||||||||5
1732295930000|2024-11-22 17:18:50|||||||||7
1732295940000|2024-11-22 17:19:00|||||||||4
1732295950000|2024-11-22 17:19:10|||||||||3
1732295960000|2024-11-22 17:19:20|||||||||4
1732295970000|2024-11-22 17:19:30|||||||||2
1732295980000|2024-11-22 17:19:40|||||||||3
1732295990000|2024-11-22 17:19:50|||||||||5
1732296000000|2024-11-22 17:20:00|||||||||4
1732296010000|2024-11-22 17:20:10|||||||||2
1732296020000|2024-11-22 17:20:20|||||||||1
1732296030000|2024-11-22 17:20:30|||||||||4
1732296040000|2024-11-22 17:20:40|||||||||3
1732296050000|2024-11-22 17:20:50|||||||||3
1732296060000|2024-11-22 17:21:00|||||||||13
1732296070000|2024-11-22 17:21:10|||||||||2
1732296080000|2024-11-22 17:21:20|||||||||3
1732296090000|2024-11-22 17:21:30|||||||||2
1732296100000|2024-11-22 17:21:40|||||||||9
1732296110000|2024-11-22 17:21:50|||||||||1
1732296120000|2024-11-22 17:22:00|||||||||7
1732296130000|2024-11-22 17:22:10|||||||||2
1732296140000|2024-11-22 17:22:20|||||||||4
1732296150000|2024-11-22 17:22:30|||||||||5
1732296160000|2024-11-22 17:22:40|||||||||9
1732296170000|2024-11-22 17:22:50|||||||||2
1732296180000|2024-11-22 17:23:00|||||||||1
1732296190000|2024-11-22 17:23:10|||||||||3
1732296200000|2024-11-22 17:23:20|||||||||1
1732296210000|2024-11-22 17:23:30|||||||||4
1732296220000|2024-11-22 17:23:40|||||||||3
1732296230000|2024-11-22 17:23:50|||||||||12
1732296240000|2024-11-22 17:24:00|||||||||1
1732296250000|2024-11-22 17:24:10|||||||||9
1732296260000|2024-11-22 17:24:20|||||||||1
1732296270000|2024-11-22 17:24:30|||||||||4
1732296280000|2024-11-22 17:24:40|||||||||3
1732296290000|2024-11-22 17:24:50|||||||||4
1732296300000|2024-11-22 17:25:00|||||||||13
1732296310000|2024-11-22 17:25:10|||||||||10
1732296320000|2024-11-22 17:25:20|||||||||2
1732296330000|2024-11-22 17:25:30|||||||||3
1732296340000|2024-11-22 17:25:40|||||||||1
1732296360000|2024-11-22 17:26:00|||||||||3
1732296370000|2024-11-22 17:26:10|||||||||6
1732296390000|2024-11-22 17:26:30|||||||||1
1732296400000|2024-11-22 17:26:40|||||||||2
1732296410000|2024-11-22 17:26:50|||||||||2
1732296430000|2024-11-22 17:27:10|||||||||3
1732296440000|2024-11-22 17:27:20|||||||||1
1732296450000|2024-11-22 17:27:30|||||||||1
1732296460000|2024-11-22 17:27:40|||||||||12
1732296470000|2024-11-22 17:27:50|||||||||3
1732296490000|2024-11-22 17:28:10|||||||||2
1732296500000|2024-11-22 17:28:20|||||||||1
1732296510000|2024-11-22 17:28:30|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|23
1732296520000|2024-11-22 17:28:40|||||||||2
1732296540000|2024-11-22 17:29:00|||||||||7
1732296560000|2024-11-22 17:29:20|||||||||1
1732296580000|2024-11-22 17:29:40|||||||||1
1732296590000|2024-11-22 17:29:50|||||||||8
1732296610000|2024-11-22 17:30:10|||||||||7
1732296650000|2024-11-22 17:30:50|||||||||17
1732296660000|2024-11-22 17:31:00|16.58|16.42|16.58|16.42|16.58|16.42|16.54|16.38|71
1732296670000|2024-11-22 17:31:10|||||||||1
1732296720000|2024-11-22 17:32:00|16.59|16.43|16.59|16.43|16.59|16.43|16.58|16.42|0
1732296730000|2024-11-22 17:32:10|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|3
1732296740000|2024-11-22 17:32:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1732296760000|2024-11-22 17:32:40|||||||||1
1732296780000|2024-11-22 17:33:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|29
1732296790000|2024-11-22 17:33:10|||||||||1
1732296800000|2024-11-22 17:33:20|||||||||1
1732296830000|2024-11-22 17:33:50|||||||||1
1732296840000|2024-11-22 17:34:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|57
1732296850000|2024-11-22 17:34:10|||||||||4
1732296870000|2024-11-22 17:34:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|131
1732296890000|2024-11-22 17:34:50|||||||||2
1732296930000|2024-11-22 17:35:30|||||||||6
1732296940000|2024-11-22 17:35:40|||||||||1
1732296970000|2024-11-22 17:36:10|||||||||5
1732296980000|2024-11-22 17:36:20|||||||||12
1732296990000|2024-11-22 17:36:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|27
1732297010000|2024-11-22 17:36:50|||||||||1
1732297020000|2024-11-22 17:37:00|||||||||1
1732297030000|2024-11-22 17:37:10|||||||||13
1732297040000|2024-11-22 17:37:20|||||||||5
1732297050000|2024-11-22 17:37:30|||||||||1
1732297070000|2024-11-22 17:37:50|||||||||2
1732297080000|2024-11-22 17:38:00|||||||||1
1732297090000|2024-11-22 17:38:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|23
1732297100000|2024-11-22 17:38:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|45
1732297110000|2024-11-22 17:38:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|2
1732297120000|2024-11-22 17:38:40|16.56|16.4|16.58|16.42|16.58|16.42|16.54|16.38|7
1732297130000|2024-11-22 17:38:50|||||||||1
1732297140000|2024-11-22 17:39:00|||||||||11
1732297160000|2024-11-22 17:39:20|||||||||6
1732297170000|2024-11-22 17:39:30|||||||||3
1732297180000|2024-11-22 17:39:40|||||||||1
1732297190000|2024-11-22 17:39:50|||||||||6
1732297200000|2024-11-22 17:40:00|||||||||2
1732297220000|2024-11-22 17:40:20|||||||||5
1732297230000|2024-11-22 17:40:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|14
1732297240000|2024-11-22 17:40:40|||||||||3
1732297270000|2024-11-22 17:41:10|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|17
1732297280000|2024-11-22 17:41:20|16.58|16.42|16.58|16.42|16.58|16.42|16.54|16.38|97
1732297320000|2024-11-22 17:42:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|21
1732297330000|2024-11-22 17:42:10|16.56|16.4|16.54|16.38|16.58|16.42|16.54|16.38|10
1732297370000|2024-11-22 17:42:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|0
1732297380000|2024-11-22 17:43:00|||||||||2
1732297400000|2024-11-22 17:43:20|||||||||9
1732297410000|2024-11-22 17:43:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1732297420000|2024-11-22 17:43:40|||||||||1
1732297450000|2024-11-22 17:44:10|||||||||1
1732297460000|2024-11-22 17:44:20|||||||||3
1732297490000|2024-11-22 17:44:50|||||||||6
1732297500000|2024-11-22 17:45:00|||||||||1
1732297520000|2024-11-22 17:45:20|||||||||4
1732297530000|2024-11-22 17:45:30|||||||||1
1732297560000|2024-11-22 17:46:00|||||||||7
1732297570000|2024-11-22 17:46:10|||||||||5
1732297580000|2024-11-22 17:46:20|||||||||4
1732297600000|2024-11-22 17:46:40|||||||||1
1732297610000|2024-11-22 17:46:50|||||||||1
1732297630000|2024-11-22 17:47:10|||||||||1
1732297640000|2024-11-22 17:47:20|||||||||1
1732297650000|2024-11-22 17:47:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|3
1732297670000|2024-11-22 17:47:50|||||||||1
1732297680000|2024-11-22 17:48:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|31
1732297690000|2024-11-22 17:48:10|||||||||6
1732297700000|2024-11-22 17:48:20|||||||||1
1732297740000|2024-11-22 17:49:00|||||||||1
1732297770000|2024-11-22 17:49:30|||||||||8
1732297780000|2024-11-22 17:49:40|||||||||1
1732297790000|2024-11-22 17:49:50|||||||||3
1732297800000|2024-11-22 17:50:00|||||||||1
1732297810000|2024-11-22 17:50:10|||||||||1
1732297820000|2024-11-22 17:50:20|||||||||11
1732297830000|2024-11-22 17:50:30|||||||||3
1732297850000|2024-11-22 17:50:50|||||||||1
1732297860000|2024-11-22 17:51:00|||||||||1
1732297880000|2024-11-22 17:51:20|||||||||1
1732297890000|2024-11-22 17:51:30|||||||||11
1732297920000|2024-11-22 17:52:00|||||||||1
1732297930000|2024-11-22 17:52:10|||||||||1
1732297950000|2024-11-22 17:52:30|||||||||5
1732297970000|2024-11-22 17:52:50|||||||||2
1732297980000|2024-11-22 17:53:00|||||||||1
1732297990000|2024-11-22 17:53:10|||||||||5
1732298010000|2024-11-22 17:53:30|||||||||5
1732298020000|2024-11-22 17:53:40|||||||||1
1732298050000|2024-11-22 17:54:10|||||||||6
1732298060000|2024-11-22 17:54:20|||||||||1
1732298070000|2024-11-22 17:54:30|||||||||4
1732298080000|2024-11-22 17:54:40|||||||||1
1732298090000|2024-11-22 17:54:50|||||||||3
1732298100000|2024-11-22 17:55:00|||||||||2
1732298130000|2024-11-22 17:55:30|||||||||6
1732298150000|2024-11-22 17:55:50|||||||||2
1732298170000|2024-11-22 17:56:10|||||||||1
1732298180000|2024-11-22 17:56:20|||||||||3
1732298190000|2024-11-22 17:56:30|||||||||4
1732298200000|2024-11-22 17:56:40|||||||||13
1732298210000|2024-11-22 17:56:50|||||||||3
1732298220000|2024-11-22 17:57:00|||||||||1
1732298230000|2024-11-22 17:57:10|||||||||14
1732298240000|2024-11-22 17:57:20|||||||||1
1732298250000|2024-11-22 17:57:30|||||||||4
1732298270000|2024-11-22 17:57:50|||||||||1
1732298300000|2024-11-22 17:58:20|||||||||1
1732298310000|2024-11-22 17:58:30|||||||||4
1732298320000|2024-11-22 17:58:40|||||||||3
1732298340000|2024-11-22 17:59:00|||||||||2
1732298380000|2024-11-22 17:59:40|||||||||5
1732298390000|2024-11-22 17:59:50|||||||||4
1732298400000|2024-11-22 18:00:00|||||||||1
1732298410000|2024-11-22 18:00:10|||||||||1
1732298430000|2024-11-22 18:00:30|||||||||1
1732298440000|2024-11-22 18:00:40|||||||||4
1732298460000|2024-11-22 18:01:00|||||||||1
1732298470000|2024-11-22 18:01:10|||||||||1
1732298490000|2024-11-22 18:01:30|||||||||1
1732298500000|2024-11-22 18:01:40|||||||||4
1732298520000|2024-11-22 18:02:00|||||||||1
1732298530000|2024-11-22 18:02:10|||||||||7
1732298540000|2024-11-22 18:02:20|||||||||1
1732298550000|2024-11-22 18:02:30|||||||||2
1732298560000|2024-11-22 18:02:40|||||||||5
1732298580000|2024-11-22 18:03:00|||||||||1
1732298610000|2024-11-22 18:03:30|||||||||4
1732298620000|2024-11-22 18:03:40|||||||||3
1732298640000|2024-11-22 18:04:00|||||||||11
1732298660000|2024-11-22 18:04:20|||||||||2
1732298670000|2024-11-22 18:04:30|||||||||3
1732298680000|2024-11-22 18:04:40|||||||||2
1732298690000|2024-11-22 18:04:50|||||||||2
1732298700000|2024-11-22 18:05:00|||||||||1
1732298720000|2024-11-22 18:05:20|||||||||1
1732298730000|2024-11-22 18:05:30|||||||||4
1732298740000|2024-11-22 18:05:40|||||||||11
1732298760000|2024-11-22 18:06:00|||||||||4
1732298770000|2024-11-22 18:06:10|||||||||1
1732298790000|2024-11-22 18:06:30|||||||||3
1732298800000|2024-11-22 18:06:40|||||||||4
1732298820000|2024-11-22 18:07:00|||||||||1
1732298830000|2024-11-22 18:07:10|||||||||1
1732298850000|2024-11-22 18:07:30|||||||||1
1732298860000|2024-11-22 18:07:40|||||||||3
1732298870000|2024-11-22 18:07:50|||||||||20
1732298880000|2024-11-22 18:08:00|||||||||1
1732298910000|2024-11-22 18:08:30|||||||||4
1732298920000|2024-11-22 18:08:40|||||||||4
1732298930000|2024-11-22 18:08:50|||||||||1
1732298940000|2024-11-22 18:09:00|||||||||1
1732298970000|2024-11-22 18:09:30|||||||||3
1732298980000|2024-11-22 18:09:40|||||||||1
1732298990000|2024-11-22 18:09:50|||||||||7
1732299000000|2024-11-22 18:10:00|||||||||1
1732299010000|2024-11-22 18:10:10|||||||||1
1732299030000|2024-11-22 18:10:30|||||||||5
1732299050000|2024-11-22 18:10:50|||||||||5
1732299060000|2024-11-22 18:11:00|||||||||1
1732299070000|2024-11-22 18:11:10|||||||||1
1732299080000|2024-11-22 18:11:20|||||||||6
1732299090000|2024-11-22 18:11:30|||||||||1
1732299100000|2024-11-22 18:11:40|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|40
1732299110000|2024-11-22 18:11:50|||||||||1
1732299120000|2024-11-22 18:12:00|||||||||1
1732299140000|2024-11-22 18:12:20|||||||||6
1732299150000|2024-11-22 18:12:30|||||||||1
1732299170000|2024-11-22 18:12:50|||||||||4
1732299180000|2024-11-22 18:13:00|||||||||2
1732299210000|2024-11-22 18:13:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|38
1732299220000|2024-11-22 18:13:40|||||||||1
1732299230000|2024-11-22 18:13:50|||||||||4
1732299240000|2024-11-22 18:14:00|||||||||2
1732299260000|2024-11-22 18:14:20|||||||||80
1732299270000|2024-11-22 18:14:30|||||||||61
1732299290000|2024-11-22 18:14:50|||||||||9
1732299300000|2024-11-22 18:15:00|||||||||1
1732299320000|2024-11-22 18:15:20|||||||||1
1732299330000|2024-11-22 18:15:30|||||||||3
1732299360000|2024-11-22 18:16:00|||||||||1
1732299370000|2024-11-22 18:16:10|||||||||1
1732299380000|2024-11-22 18:16:20|||||||||1
1732299390000|2024-11-22 18:16:30|||||||||3
1732299400000|2024-11-22 18:16:40|||||||||1
1732299410000|2024-11-22 18:16:50|||||||||3
1732299420000|2024-11-22 18:17:00|||||||||1
1732299430000|2024-11-22 18:17:10|||||||||1
1732299440000|2024-11-22 18:17:20|||||||||1
1732299450000|2024-11-22 18:17:30|||||||||4
1732299460000|2024-11-22 18:17:40|||||||||2
1732299470000|2024-11-22 18:17:50|||||||||1
1732299480000|2024-11-22 18:18:00|||||||||1
1732299490000|2024-11-22 18:18:10|||||||||4
1732299500000|2024-11-22 18:18:20|||||||||1
1732299510000|2024-11-22 18:18:30|||||||||25
1732299520000|2024-11-22 18:18:40|||||||||2
1732299530000|2024-11-22 18:18:50|||||||||2
1732299540000|2024-11-22 18:19:00|||||||||2
1732299550000|2024-11-22 18:19:10|||||||||3
1732299560000|2024-11-22 18:19:20|||||||||6
1732299570000|2024-11-22 18:19:30|||||||||3
1732299580000|2024-11-22 18:19:40|||||||||13
1732299590000|2024-11-22 18:19:50|||||||||3
1732299600000|2024-11-22 18:20:00|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|14
1732299610000|2024-11-22 18:20:10|||||||||3
1732299640000|2024-11-22 18:20:40|||||||||1
1732299650000|2024-11-22 18:20:50|||||||||1
1732299670000|2024-11-22 18:21:10|||||||||1
1732299700000|2024-11-22 18:21:40|||||||||2
1732299710000|2024-11-22 18:21:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1732299720000|2024-11-22 18:22:00|16.54|16.38|16.54|16.38|16.54|16.38|16.53|16.37|0
1732299730000|2024-11-22 18:22:10|||||||||3
1732299740000|2024-11-22 18:22:20|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|0
1732299760000|2024-11-22 18:22:40|||||||||1
1732299780000|2024-11-22 18:23:00|||||||||1
1732299790000|2024-11-22 18:23:10|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|7
1732299800000|2024-11-22 18:23:20|||||||||3
1732299810000|2024-11-22 18:23:30|||||||||14
1732299820000|2024-11-22 18:23:40|||||||||1
1732299830000|2024-11-22 18:23:50|||||||||2
1732299840000|2024-11-22 18:24:00|||||||||1
1732299850000|2024-11-22 18:24:10|||||||||2
1732299860000|2024-11-22 18:24:20|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|0
1732299870000|2024-11-22 18:24:30|||||||||1
1732299880000|2024-11-22 18:24:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1732299890000|2024-11-22 18:24:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|3
1732299900000|2024-11-22 18:25:00|||||||||1
1732299910000|2024-11-22 18:25:10|||||||||2
1732299920000|2024-11-22 18:25:20|||||||||2
1732299930000|2024-11-22 18:25:30|||||||||11
1732299940000|2024-11-22 18:25:40|||||||||2
1732299950000|2024-11-22 18:25:50|||||||||3
1732299960000|2024-11-22 18:26:00|||||||||1
1732299970000|2024-11-22 18:26:10|||||||||6
1732299980000|2024-11-22 18:26:20|||||||||2
1732299990000|2024-11-22 18:26:30|||||||||2
1732300000000|2024-11-22 18:26:40|16.53|16.37|16.54|16.38|16.54|16.38|16.53|16.37|3
1732300010000|2024-11-22 18:26:50|||||||||1
1732300020000|2024-11-22 18:27:00|||||||||2
1732300030000|2024-11-22 18:27:10|||||||||3
1732300040000|2024-11-22 18:27:20|||||||||2
1732300050000|2024-11-22 18:27:30|||||||||3
1732300060000|2024-11-22 18:27:40|||||||||6
1732300070000|2024-11-22 18:27:50|||||||||1
1732300080000|2024-11-22 18:28:00|||||||||2
1732300090000|2024-11-22 18:28:10|||||||||6
1732300100000|2024-11-22 18:28:20|||||||||10
1732300110000|2024-11-22 18:28:30|||||||||2
1732300120000|2024-11-22 18:28:40|||||||||3
1732300130000|2024-11-22 18:28:50|||||||||4
1732300140000|2024-11-22 18:29:00|||||||||1
1732300150000|2024-11-22 18:29:10|||||||||3
1732300160000|2024-11-22 18:29:20|||||||||1
1732300170000|2024-11-22 18:29:30|||||||||4
1732300180000|2024-11-22 18:29:40|||||||||3
1732300190000|2024-11-22 18:29:50|||||||||4
1732300200000|2024-11-22 18:30:00|||||||||3
1732300210000|2024-11-22 18:30:10|||||||||5
1732300220000|2024-11-22 18:30:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|63
1732300230000|2024-11-22 18:30:30|||||||||3
1732300240000|2024-11-22 18:30:40|||||||||2
1732300250000|2024-11-22 18:30:50|||||||||5
1732300260000|2024-11-22 18:31:00|||||||||2
1732300270000|2024-11-22 18:31:10|||||||||4
1732300280000|2024-11-22 18:31:20|||||||||1
1732300290000|2024-11-22 18:31:30|||||||||2
1732300300000|2024-11-22 18:31:40|||||||||2
1732300310000|2024-11-22 18:31:50|||||||||6
1732300320000|2024-11-22 18:32:00|||||||||4
1732300330000|2024-11-22 18:32:10|||||||||2
1732300340000|2024-11-22 18:32:20|||||||||4
1732300350000|2024-11-22 18:32:30|||||||||1
1732300360000|2024-11-22 18:32:40|||||||||3
1732300370000|2024-11-22 18:32:50|||||||||3
1732300380000|2024-11-22 18:33:00|||||||||2
1732300390000|2024-11-22 18:33:10|||||||||3
1732300400000|2024-11-22 18:33:20|||||||||3
1732300410000|2024-11-22 18:33:30|||||||||3
1732300420000|2024-11-22 18:33:40|||||||||3
1732300430000|2024-11-22 18:33:50|||||||||4
1732300440000|2024-11-22 18:34:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|24
1732300450000|2024-11-22 18:34:10|||||||||2
1732300460000|2024-11-22 18:34:20|||||||||1
1732300470000|2024-11-22 18:34:30|||||||||2
1732300480000|2024-11-22 18:34:40|||||||||2
1732300490000|2024-11-22 18:34:50|||||||||4
1732300500000|2024-11-22 18:35:00|||||||||2
1732300510000|2024-11-22 18:35:10|||||||||3
1732300520000|2024-11-22 18:35:20|||||||||2
1732300530000|2024-11-22 18:35:30|||||||||1
1732300540000|2024-11-22 18:35:40|||||||||14
1732300550000|2024-11-22 18:35:50|||||||||7
1732300560000|2024-11-22 18:36:00|||||||||5
1732300570000|2024-11-22 18:36:10|||||||||4
1732300580000|2024-11-22 18:36:20|||||||||3
1732300590000|2024-11-22 18:36:30|||||||||2
1732300600000|2024-11-22 18:36:40|||||||||2
1732300610000|2024-11-22 18:36:50|||||||||18
1732300620000|2024-11-22 18:37:00|||||||||1
1732300630000|2024-11-22 18:37:10|||||||||3
1732300640000|2024-11-22 18:37:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|25
1732300650000|2024-11-22 18:37:30|||||||||1
1732300660000|2024-11-22 18:37:40|||||||||2
1732300670000|2024-11-22 18:37:50|||||||||1
1732300680000|2024-11-22 18:38:00|||||||||3
1732300690000|2024-11-22 18:38:10|||||||||1
1732300700000|2024-11-22 18:38:20|||||||||2
1732300710000|2024-11-22 18:38:30|||||||||2
1732300720000|2024-11-22 18:38:40|||||||||2
1732300730000|2024-11-22 18:38:50|||||||||2
1732300740000|2024-11-22 18:39:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1732300750000|2024-11-22 18:39:10|||||||||3
1732300760000|2024-11-22 18:39:20|||||||||3
1732300770000|2024-11-22 18:39:30|||||||||3
1732300780000|2024-11-22 18:39:40|||||||||3
1732300790000|2024-11-22 18:39:50|||||||||9
1732300800000|2024-11-22 18:40:00|||||||||2
1732300820000|2024-11-22 18:40:20|||||||||1
1732300830000|2024-11-22 18:40:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|5
1732300840000|2024-11-22 18:40:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1732300850000|2024-11-22 18:40:50|||||||||3
1732300860000|2024-11-22 18:41:00|||||||||1
1732300870000|2024-11-22 18:41:10|||||||||2
1732300880000|2024-11-22 18:41:20|||||||||1
1732300890000|2024-11-22 18:41:30|||||||||2
1732300900000|2024-11-22 18:41:40|||||||||2
1732300910000|2024-11-22 18:41:50|||||||||2
1732300920000|2024-11-22 18:42:00|||||||||3
1732300930000|2024-11-22 18:42:10|||||||||1
1732300940000|2024-11-22 18:42:20|||||||||3
1732300950000|2024-11-22 18:42:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1732300960000|2024-11-22 18:42:40|||||||||2
1732300970000|2024-11-22 18:42:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1732300980000|2024-11-22 18:43:00|16.58|16.42|16.58|16.42|16.59|16.43|16.58|16.42|5
1732300990000|2024-11-22 18:43:10|||||||||3
1732301000000|2024-11-22 18:43:20|||||||||4
1732301010000|2024-11-22 18:43:30|||||||||5
1732301020000|2024-11-22 18:43:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1732301030000|2024-11-22 18:43:50|||||||||2
1732301040000|2024-11-22 18:44:00|||||||||2
1732301050000|2024-11-22 18:44:10|||||||||1
1732301060000|2024-11-22 18:44:20|||||||||1
1732301070000|2024-11-22 18:44:30|||||||||3
1732301080000|2024-11-22 18:44:40|||||||||3
1732301090000|2024-11-22 18:44:50|||||||||4
1732301100000|2024-11-22 18:45:00|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|2
1732301110000|2024-11-22 18:45:10|||||||||1
1732301120000|2024-11-22 18:45:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|12
1732301130000|2024-11-22 18:45:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1732301140000|2024-11-22 18:45:40|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|7
1732301160000|2024-11-22 18:46:00|||||||||3
1732301170000|2024-11-22 18:46:10|||||||||11
1732301180000|2024-11-22 18:46:20|||||||||2
1732301190000|2024-11-22 18:46:30|||||||||3
1732301200000|2024-11-22 18:46:40|||||||||7
1732301210000|2024-11-22 18:46:50|||||||||1
1732301220000|2024-11-22 18:47:00|||||||||2
1732301230000|2024-11-22 18:47:10|||||||||5
1732301240000|2024-11-22 18:47:20|||||||||4
1732301250000|2024-11-22 18:47:30|||||||||3
1732301260000|2024-11-22 18:47:40|||||||||2
1732301270000|2024-11-22 18:47:50|||||||||3
1732301280000|2024-11-22 18:48:00|||||||||3
1732301290000|2024-11-22 18:48:10|||||||||1
1732301300000|2024-11-22 18:48:20|||||||||2
1732301310000|2024-11-22 18:48:30|||||||||2
1732301320000|2024-11-22 18:48:40|||||||||4
1732301340000|2024-11-22 18:49:00|||||||||3
1732301350000|2024-11-22 18:49:10|||||||||2
1732301360000|2024-11-22 18:49:20|||||||||2
1732301370000|2024-11-22 18:49:30|||||||||2
1732301380000|2024-11-22 18:49:40|||||||||1
1732301390000|2024-11-22 18:49:50|||||||||3
1732301400000|2024-11-22 18:50:00|||||||||1
1732301410000|2024-11-22 18:50:10|||||||||3
1732301420000|2024-11-22 18:50:20|||||||||1
1732301430000|2024-11-22 18:50:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|178
1732301460000|2024-11-22 18:51:00|||||||||1
1732301470000|2024-11-22 18:51:10|||||||||1
1732301480000|2024-11-22 18:51:20|||||||||3
1732301510000|2024-11-22 18:51:50|||||||||1
1732301520000|2024-11-22 18:52:00|||||||||1
1732301550000|2024-11-22 18:52:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|4
1732301560000|2024-11-22 18:52:40|||||||||10
1732301570000|2024-11-22 18:52:50|||||||||1
1732301580000|2024-11-22 18:53:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|4
1732301590000|2024-11-22 18:53:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|61
1732301610000|2024-11-22 18:53:30|||||||||2
1732301630000|2024-11-22 18:53:50|||||||||1
1732301650000|2024-11-22 18:54:10|||||||||2
1732301680000|2024-11-22 18:54:40|||||||||1
1732301690000|2024-11-22 18:54:50|||||||||4
1732301700000|2024-11-22 18:55:00|||||||||2
1732301720000|2024-11-22 18:55:20|||||||||1
1732301730000|2024-11-22 18:55:30|||||||||1
1732301750000|2024-11-22 18:55:50|||||||||1
1732301760000|2024-11-22 18:56:00|||||||||3
1732301770000|2024-11-22 18:56:10|||||||||1
1732301780000|2024-11-22 18:56:20|||||||||1
1732301790000|2024-11-22 18:56:30|||||||||2
1732301800000|2024-11-22 18:56:40|||||||||1
1732301810000|2024-11-22 18:56:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|5
1732301830000|2024-11-22 18:57:10|||||||||1
1732301840000|2024-11-22 18:57:20|||||||||2
1732301850000|2024-11-22 18:57:30|||||||||1
1732301860000|2024-11-22 18:57:40|||||||||2
1732301870000|2024-11-22 18:57:50|||||||||2
1732301890000|2024-11-22 18:58:10|||||||||1
1732301900000|2024-11-22 18:58:20|||||||||1
1732301920000|2024-11-22 18:58:40|||||||||1
1732301940000|2024-11-22 18:59:00|||||||||2
1732301970000|2024-11-22 18:59:30|||||||||3
1732301980000|2024-11-22 18:59:40|||||||||1
1732301990000|2024-11-22 18:59:50|||||||||5
1732302000000|2024-11-22 19:00:00|||||||||1
1732302010000|2024-11-22 19:00:10|||||||||6
1732302030000|2024-11-22 19:00:30|||||||||5
1732302080000|2024-11-22 19:01:20|||||||||1
1732302090000|2024-11-22 19:01:30|||||||||3
1732302110000|2024-11-22 19:01:50|||||||||1
1732302120000|2024-11-22 19:02:00|||||||||1
1732302130000|2024-11-22 19:02:10|||||||||1
1732302160000|2024-11-22 19:02:40|||||||||4
1732302180000|2024-11-22 19:03:00|||||||||1
1732302190000|2024-11-22 19:03:10|||||||||1
1732302210000|2024-11-22 19:03:30|||||||||1
1732302220000|2024-11-22 19:03:40|||||||||1
1732302230000|2024-11-22 19:03:50|||||||||4
1732302260000|2024-11-22 19:04:20|||||||||2
1732302270000|2024-11-22 19:04:30|||||||||1
1732302280000|2024-11-22 19:04:40|||||||||5
1732302290000|2024-11-22 19:04:50|||||||||2
1732302300000|2024-11-22 19:05:00|||||||||3
1732302320000|2024-11-22 19:05:20|||||||||1
1732302340000|2024-11-22 19:05:40|||||||||2
1732302360000|2024-11-22 19:06:00|||||||||5
1732302370000|2024-11-22 19:06:10|||||||||2
1732302380000|2024-11-22 19:06:20|||||||||1
1732302400000|2024-11-22 19:06:40|||||||||1
1732302410000|2024-11-22 19:06:50|||||||||15
1732302420000|2024-11-22 19:07:00|||||||||1
1732302430000|2024-11-22 19:07:10|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|79
1732302440000|2024-11-22 19:07:20|||||||||1
1732302460000|2024-11-22 19:07:40|||||||||1
1732302470000|2024-11-22 19:07:50|||||||||2
1732302510000|2024-11-22 19:08:30|||||||||1
1732302530000|2024-11-22 19:08:50|||||||||1
1732302560000|2024-11-22 19:09:20|||||||||1
1732302590000|2024-11-22 19:09:50|||||||||4
1732302600000|2024-11-22 19:10:00|||||||||3
1732302610000|2024-11-22 19:10:10|||||||||3
1732302640000|2024-11-22 19:10:40|||||||||34
1732302650000|2024-11-22 19:10:50|||||||||1
1732302660000|2024-11-22 19:11:00|||||||||1
1732302690000|2024-11-22 19:11:30|||||||||1
1732302700000|2024-11-22 19:11:40|||||||||2
1732302720000|2024-11-22 19:12:00|||||||||1
1732302730000|2024-11-22 19:12:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|11
1732302760000|2024-11-22 19:12:40|||||||||1
1732302770000|2024-11-22 19:12:50|||||||||2
1732302780000|2024-11-22 19:13:00|||||||||2
1732302790000|2024-11-22 19:13:10|||||||||1
1732302820000|2024-11-22 19:13:40|||||||||1
1732302840000|2024-11-22 19:14:00|||||||||4
1732302850000|2024-11-22 19:14:10|||||||||6
1732302860000|2024-11-22 19:14:20|||||||||1
1732302890000|2024-11-22 19:14:50|||||||||3
1732302900000|2024-11-22 19:15:00|||||||||2
1732302910000|2024-11-22 19:15:10|||||||||1
1732302920000|2024-11-22 19:15:20|||||||||2
1732302930000|2024-11-22 19:15:30|||||||||3
1732302940000|2024-11-22 19:15:40|||||||||2
1732302950000|2024-11-22 19:15:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|5
1732302960000|2024-11-22 19:16:00|16.63|16.47|16.63|16.47|16.64|16.48|16.63|16.47|21
1732302970000|2024-11-22 19:16:10|16.59|16.43|16.58|16.42|16.59|16.43|16.54|16.38|98
1732302980000|2024-11-22 19:16:20|16.54|16.38|16.54|16.38|16.56|16.4|16.54|16.38|0
1732302990000|2024-11-22 19:16:30|16.56|16.4|16.54|16.38|16.58|16.42|16.54|16.38|8
1732303000000|2024-11-22 19:16:40|16.56|16.4|16.54|16.38|16.59|16.43|16.54|16.38|5
1732303010000|2024-11-22 19:16:50|16.58|16.42|16.58|16.42|16.59|16.43|16.58|16.42|65
1732303020000|2024-11-22 19:17:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|64
1732303030000|2024-11-22 19:17:10|||||||||1
1732303040000|2024-11-22 19:17:20|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|10
1732303060000|2024-11-22 19:17:40|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|3
1732303070000|2024-11-22 19:17:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1732303080000|2024-11-22 19:18:00|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|0
1732303090000|2024-11-22 19:18:10|16.56|16.4|16.58|16.42|16.58|16.42|16.54|16.38|7
1732303100000|2024-11-22 19:18:20|16.59|16.43|16.59|16.43|16.59|16.43|16.58|16.42|0
1732303130000|2024-11-22 19:18:50|||||||||2
1732303140000|2024-11-22 19:19:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1732303150000|2024-11-22 19:19:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1732303180000|2024-11-22 19:19:40|||||||||1
1732303190000|2024-11-22 19:19:50|||||||||11
1732303200000|2024-11-22 19:20:00|||||||||7
1732303210000|2024-11-22 19:20:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|3
1732303220000|2024-11-22 19:20:20|||||||||1
1732303240000|2024-11-22 19:20:40|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|20
1732303250000|2024-11-22 19:20:50|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|7
1732303270000|2024-11-22 19:21:10|||||||||7
1732303290000|2024-11-22 19:21:30|||||||||1
1732303310000|2024-11-22 19:21:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|117
1732303320000|2024-11-22 19:22:00|||||||||5
1732303330000|2024-11-22 19:22:10|||||||||1
1732303340000|2024-11-22 19:22:20|||||||||1
1732303360000|2024-11-22 19:22:40|||||||||11
1732303370000|2024-11-22 19:22:50|||||||||1
1732303380000|2024-11-22 19:23:00|||||||||3
1732303410000|2024-11-22 19:23:30|||||||||1
1732303450000|2024-11-22 19:24:10|||||||||2
1732303460000|2024-11-22 19:24:20|||||||||2
1732303490000|2024-11-22 19:24:50|||||||||2
1732303510000|2024-11-22 19:25:10|||||||||2
1732303520000|2024-11-22 19:25:20|||||||||10
1732303530000|2024-11-22 19:25:30|||||||||1
1732303550000|2024-11-22 19:25:50|||||||||1
1732303560000|2024-11-22 19:26:00|||||||||8
1732303570000|2024-11-22 19:26:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|17
1732303580000|2024-11-22 19:26:20|16.54|16.38|16.54|16.38|16.54|16.38|16.52|16.36|18
1732303590000|2024-11-22 19:26:30|16.52|16.36|16.54|16.38|16.54|16.38|16.52|16.36|7
1732303600000|2024-11-22 19:26:40|||||||||3
1732303610000|2024-11-22 19:26:50|||||||||1
1732303630000|2024-11-22 19:27:10|||||||||47
1732303640000|2024-11-22 19:27:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|67
1732303650000|2024-11-22 19:27:30|||||||||21
1732303660000|2024-11-22 19:27:40|||||||||2
1732303690000|2024-11-22 19:28:10|||||||||1
1732303700000|2024-11-22 19:28:20|||||||||2
1732303720000|2024-11-22 19:28:40|16.52|16.36|16.49|16.33|16.52|16.36|16.49|16.33|4
1732303730000|2024-11-22 19:28:50|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|29
1732303740000|2024-11-22 19:29:00|||||||||3
1732303750000|2024-11-22 19:29:10|||||||||2
1732303780000|2024-11-22 19:29:40|||||||||1
1732303790000|2024-11-22 19:29:50|||||||||3
1732303800000|2024-11-22 19:30:00|||||||||1
1732303810000|2024-11-22 19:30:10|||||||||9
1732303820000|2024-11-22 19:30:20|||||||||14
1732303830000|2024-11-22 19:30:30|||||||||3
1732303840000|2024-11-22 19:30:40|||||||||2
1732303850000|2024-11-22 19:30:50|||||||||3
1732303870000|2024-11-22 19:31:10|||||||||1
1732303880000|2024-11-22 19:31:20|||||||||1
1732303890000|2024-11-22 19:31:30|||||||||12
1732303900000|2024-11-22 19:31:40|||||||||3
1732303920000|2024-11-22 19:32:00|||||||||1
1732303940000|2024-11-22 19:32:20|||||||||4
1732303950000|2024-11-22 19:32:30|||||||||2
1732303960000|2024-11-22 19:32:40|||||||||8
1732303970000|2024-11-22 19:32:50|||||||||1
1732303980000|2024-11-22 19:33:00|||||||||6
1732303990000|2024-11-22 19:33:10|||||||||3
1732304000000|2024-11-22 19:33:20|||||||||9
1732304020000|2024-11-22 19:33:40|||||||||3
1732304030000|2024-11-22 19:33:50|||||||||9
1732304040000|2024-11-22 19:34:00|||||||||3
1732304050000|2024-11-22 19:34:10|||||||||1
1732304060000|2024-11-22 19:34:20|||||||||2
1732304070000|2024-11-22 19:34:30|||||||||2
1732304080000|2024-11-22 19:34:40|||||||||1
1732304090000|2024-11-22 19:34:50|||||||||10
1732304100000|2024-11-22 19:35:00|||||||||5
1732304110000|2024-11-22 19:35:10|||||||||9
1732304120000|2024-11-22 19:35:20|||||||||11
1732304130000|2024-11-22 19:35:30|||||||||8
1732304140000|2024-11-22 19:35:40|||||||||2
1732304150000|2024-11-22 19:35:50|||||||||4
1732304160000|2024-11-22 19:36:00|||||||||1
1732304170000|2024-11-22 19:36:10|||||||||3
1732304180000|2024-11-22 19:36:20|||||||||3
1732304190000|2024-11-22 19:36:30|||||||||7
1732304200000|2024-11-22 19:36:40|||||||||2
1732304210000|2024-11-22 19:36:50|||||||||4
1732304220000|2024-11-22 19:37:00|||||||||2
1732304230000|2024-11-22 19:37:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|17
1732304240000|2024-11-22 19:37:20|||||||||4
1732304250000|2024-11-22 19:37:30|||||||||6
1732304260000|2024-11-22 19:37:40|||||||||1
1732304270000|2024-11-22 19:37:50|||||||||10
1732304280000|2024-11-22 19:38:00|||||||||6
1732304290000|2024-11-22 19:38:10|||||||||29
1732304300000|2024-11-22 19:38:20|||||||||6
1732304310000|2024-11-22 19:38:30|||||||||1
1732304320000|2024-11-22 19:38:40|||||||||2
1732304330000|2024-11-22 19:38:50|||||||||1
1732304340000|2024-11-22 19:39:00|||||||||3
1732304350000|2024-11-22 19:39:10|||||||||2
1732304360000|2024-11-22 19:39:20|16.4|16.24|16.39|16.23|16.4|16.24|16.39|16.23|51
1732304370000|2024-11-22 19:39:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|2
1732304380000|2024-11-22 19:39:40|||||||||3
1732304390000|2024-11-22 19:39:50|||||||||4
1732304400000|2024-11-22 19:40:00|||||||||4
1732304410000|2024-11-22 19:40:10|||||||||16
1732304420000|2024-11-22 19:40:20|||||||||4
1732304430000|2024-11-22 19:40:30|||||||||5
1732304440000|2024-11-22 19:40:40|||||||||1
1732304450000|2024-11-22 19:40:50|||||||||4
1732304460000|2024-11-22 19:41:00|||||||||3
1732304470000|2024-11-22 19:41:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|78
1732304480000|2024-11-22 19:41:20|||||||||2
1732304490000|2024-11-22 19:41:30|||||||||1
1732304500000|2024-11-22 19:41:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1732304510000|2024-11-22 19:41:50|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|7
1732304520000|2024-11-22 19:42:00|||||||||1
1732304530000|2024-11-22 19:42:10|||||||||1
1732304540000|2024-11-22 19:42:20|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|5
1732304550000|2024-11-22 19:42:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|1
1732304560000|2024-11-22 19:42:40|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|5
1732304570000|2024-11-22 19:42:50|||||||||2
1732304580000|2024-11-22 19:43:00|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|5
1732304590000|2024-11-22 19:43:10|||||||||1
1732304600000|2024-11-22 19:43:20|||||||||2
1732304610000|2024-11-22 19:43:30|||||||||2
1732304620000|2024-11-22 19:43:40|||||||||7
1732304630000|2024-11-22 19:43:50|||||||||2
1732304640000|2024-11-22 19:44:00|||||||||11
1732304650000|2024-11-22 19:44:10|||||||||3
1732304660000|2024-11-22 19:44:20|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|73
1732304670000|2024-11-22 19:44:30|||||||||3
1732304680000|2024-11-22 19:44:40|||||||||4
1732304690000|2024-11-22 19:44:50|||||||||6
1732304700000|2024-11-22 19:45:00|||||||||50
1732304710000|2024-11-22 19:45:10|||||||||1
1732304720000|2024-11-22 19:45:20|||||||||4
1732304730000|2024-11-22 19:45:30|||||||||1
1732304740000|2024-11-22 19:45:40|||||||||55
1732304750000|2024-11-22 19:45:50|||||||||16
1732304760000|2024-11-22 19:46:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|134
1732304770000|2024-11-22 19:46:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|9
1732304780000|2024-11-22 19:46:20|||||||||4
1732304790000|2024-11-22 19:46:30|||||||||1
1732304800000|2024-11-22 19:46:40|||||||||3
1732304810000|2024-11-22 19:46:50|||||||||1
1732304820000|2024-11-22 19:47:00|||||||||4
1732304830000|2024-11-22 19:47:10|||||||||2
1732304840000|2024-11-22 19:47:20|||||||||2
1732304850000|2024-11-22 19:47:30|||||||||5
1732304860000|2024-11-22 19:47:40|||||||||1
1732304870000|2024-11-22 19:47:50|||||||||22
1732304880000|2024-11-22 19:48:00|||||||||4
1732304890000|2024-11-22 19:48:10|||||||||10
1732304900000|2024-11-22 19:48:20|||||||||2
1732304910000|2024-11-22 19:48:30|||||||||2
1732304920000|2024-11-22 19:48:40|||||||||12
1732304930000|2024-11-22 19:48:50|||||||||1
1732304940000|2024-11-22 19:49:00|||||||||2
1732304950000|2024-11-22 19:49:10|||||||||3
1732304960000|2024-11-22 19:49:20|||||||||4
1732304970000|2024-11-22 19:49:30|||||||||2
1732304980000|2024-11-22 19:49:40|||||||||25
1732304990000|2024-11-22 19:49:50|||||||||7
1732305000000|2024-11-22 19:50:00|||||||||2
1732305010000|2024-11-22 19:50:10|||||||||1
1732305020000|2024-11-22 19:50:20|||||||||1
1732305030000|2024-11-22 19:50:30|||||||||2
1732305040000|2024-11-22 19:50:40|16.36|16.2|16.35|16.19|16.36|16.2|16.35|16.19|14
1732305060000|2024-11-22 19:51:00|||||||||1
1732305070000|2024-11-22 19:51:10|||||||||1
1732305080000|2024-11-22 19:51:20|||||||||4
1732305090000|2024-11-22 19:51:30|||||||||1
1732305100000|2024-11-22 19:51:40|||||||||2
1732305110000|2024-11-22 19:51:50|||||||||2
1732305120000|2024-11-22 19:52:00|||||||||2
1732305130000|2024-11-22 19:52:10|||||||||2
1732305140000|2024-11-22 19:52:20|||||||||2
1732305160000|2024-11-22 19:52:40|||||||||5
1732305170000|2024-11-22 19:52:50|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|15
1732305180000|2024-11-22 19:53:00|||||||||3
1732305190000|2024-11-22 19:53:10|||||||||3
1732305210000|2024-11-22 19:53:30|||||||||1
1732305220000|2024-11-22 19:53:40|||||||||1
1732305260000|2024-11-22 19:54:20|||||||||15
1732305270000|2024-11-22 19:54:30|||||||||3
1732305280000|2024-11-22 19:54:40|||||||||1
1732305300000|2024-11-22 19:55:00|||||||||26
1732305320000|2024-11-22 19:55:20|||||||||2
1732305360000|2024-11-22 19:56:00|||||||||2
1732305370000|2024-11-22 19:56:10|||||||||7
1732305380000|2024-11-22 19:56:20|||||||||4
1732305390000|2024-11-22 19:56:30|||||||||1
1732305400000|2024-11-22 19:56:40|||||||||5
1732305410000|2024-11-22 19:56:50|||||||||2
1732305420000|2024-11-22 19:57:00|||||||||2
1732305430000|2024-11-22 19:57:10|||||||||2
1732305440000|2024-11-22 19:57:20|||||||||4
1732305450000|2024-11-22 19:57:30|||||||||9
1732305460000|2024-11-22 19:57:40|||||||||3
1732305470000|2024-11-22 19:57:50|16.36|16.2|16.35|16.19|16.36|16.2|16.35|16.19|6
1732305480000|2024-11-22 19:58:00|||||||||3
1732305500000|2024-11-22 19:58:20|||||||||3
1732305510000|2024-11-22 19:58:30|||||||||6
1732305520000|2024-11-22 19:58:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1732305530000|2024-11-22 19:58:50|||||||||2
1732305540000|2024-11-22 19:59:00|||||||||15
1732305550000|2024-11-22 19:59:10|||||||||1
1732305560000|2024-11-22 19:59:20|||||||||37
1732305580000|2024-11-22 19:59:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|7
1732305590000|2024-11-22 19:59:50|16.36|16.2|16.4|16.24|16.4|16.24|16.36|16.2|33
1732305600000|2024-11-22 20:00:00|||||||||3
1732305610000|2024-11-22 20:00:10|||||||||23
1732305630000|2024-11-22 20:00:30|||||||||3
1732305640000|2024-11-22 20:00:40|||||||||8
1732305650000|2024-11-22 20:00:50|||||||||4
1732305660000|2024-11-22 20:01:00|||||||||10
1732305670000|2024-11-22 20:01:10|||||||||1
1732305680000|2024-11-22 20:01:20|||||||||5
1732305690000|2024-11-22 20:01:30|||||||||2
1732305700000|2024-11-22 20:01:40|||||||||3
1732305710000|2024-11-22 20:01:50|||||||||11
1732305720000|2024-11-22 20:02:00|||||||||3
1732305730000|2024-11-22 20:02:10|||||||||1
1732305740000|2024-11-22 20:02:20|||||||||22
1732305750000|2024-11-22 20:02:30|||||||||1
1732305760000|2024-11-22 20:02:40|||||||||3
1732305770000|2024-11-22 20:02:50|||||||||11
1732305780000|2024-11-22 20:03:00|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|11
1732305790000|2024-11-22 20:03:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1732305800000|2024-11-22 20:03:20|16.49|16.33|16.45|16.29|16.49|16.33|16.44|16.28|70
1732305810000|2024-11-22 20:03:30|||||||||2
1732305820000|2024-11-22 20:03:40|16.49|16.33|16.45|16.29|16.49|16.33|16.45|16.29|162
1732305840000|2024-11-22 20:04:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|51
1732305860000|2024-11-22 20:04:20|16.54|16.38|16.49|16.33|16.54|16.38|16.49|16.33|290
1732305870000|2024-11-22 20:04:30|||||||||10
1732305880000|2024-11-22 20:04:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|34
1732305890000|2024-11-22 20:04:50|||||||||204
1732305900000|2024-11-22 20:05:00|||||||||2
1732305910000|2024-11-22 20:05:10|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|3
1732305920000|2024-11-22 20:05:20|16.44|16.28|16.44|16.28|16.45|16.29|16.4|16.24|70
1732305930000|2024-11-22 20:05:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|17
1732305940000|2024-11-22 20:05:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|140
1732305950000|2024-11-22 20:05:50|||||||||2
1732305960000|2024-11-22 20:06:00|||||||||10
1732305970000|2024-11-22 20:06:10|||||||||1
1732305980000|2024-11-22 20:06:20|||||||||2
1732305990000|2024-11-22 20:06:30|||||||||4
1732306000000|2024-11-22 20:06:40|||||||||2
1732306010000|2024-11-22 20:06:50|||||||||5
1732306020000|2024-11-22 20:07:00|||||||||2
1732306030000|2024-11-22 20:07:10|||||||||8
1732306040000|2024-11-22 20:07:20|||||||||1
1732306050000|2024-11-22 20:07:30|||||||||329
1732306060000|2024-11-22 20:07:40|||||||||24
1732306070000|2024-11-22 20:07:50|||||||||1
1732306080000|2024-11-22 20:08:00|||||||||2
1732306090000|2024-11-22 20:08:10|||||||||33
1732306100000|2024-11-22 20:08:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|13
1732306110000|2024-11-22 20:08:30|||||||||11
1732306120000|2024-11-22 20:08:40|16.45|16.29|16.45|16.29|16.45|16.29|16.44|16.28|7
1732306130000|2024-11-22 20:08:50|||||||||2
1732306140000|2024-11-22 20:09:00|||||||||1
1732306150000|2024-11-22 20:09:10|||||||||2
1732306160000|2024-11-22 20:09:20|||||||||3
1732306170000|2024-11-22 20:09:30|||||||||3
1732306180000|2024-11-22 20:09:40|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|12
1732306190000|2024-11-22 20:09:50|||||||||8
1732306200000|2024-11-22 20:10:00|16.44|16.28|16.44|16.28|16.45|16.29|16.44|16.28|2
1732306210000|2024-11-22 20:10:10|||||||||2
1732306220000|2024-11-22 20:10:20|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|2
1732306230000|2024-11-22 20:10:30|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|12
1732306240000|2024-11-22 20:10:40|16.45|16.29|16.44|16.28|16.45|16.29|16.44|16.28|4
1732306250000|2024-11-22 20:10:50|||||||||3
1732306260000|2024-11-22 20:11:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|7
1732306270000|2024-11-22 20:11:10|||||||||13
1732306280000|2024-11-22 20:11:20|||||||||8
1732306290000|2024-11-22 20:11:30|||||||||49
1732306300000|2024-11-22 20:11:40|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|25
1732306310000|2024-11-22 20:11:50|||||||||4
1732306320000|2024-11-22 20:12:00|||||||||7
1732306330000|2024-11-22 20:12:10|||||||||2
1732306340000|2024-11-22 20:12:20|||||||||2
1732306350000|2024-11-22 20:12:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|5
1732306360000|2024-11-22 20:12:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|3
1732306370000|2024-11-22 20:12:50|||||||||3
1732306380000|2024-11-22 20:13:00|||||||||2
1732306390000|2024-11-22 20:13:10|||||||||2
1732306400000|2024-11-22 20:13:20|16.44|16.28|16.45|16.29|16.45|16.29|16.44|16.28|3
1732306410000|2024-11-22 20:13:30|||||||||7
1732306420000|2024-11-22 20:13:40|||||||||3
1732306430000|2024-11-22 20:13:50|||||||||3
1732306440000|2024-11-22 20:14:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|52
1732306450000|2024-11-22 20:14:10|||||||||2
1732306460000|2024-11-22 20:14:20|||||||||3
1732306470000|2024-11-22 20:14:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|2
1732306480000|2024-11-22 20:14:40|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|9
1732306490000|2024-11-22 20:14:50|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|10
1732306500000|2024-11-22 20:15:00|||||||||2
1732306510000|2024-11-22 20:15:10|16.45|16.29|16.45|16.29|16.49|16.33|16.45|16.29|39
1732306520000|2024-11-22 20:15:20|||||||||9
1732306530000|2024-11-22 20:15:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1732306540000|2024-11-22 20:15:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|2
1732306550000|2024-11-22 20:15:50|||||||||2
1732306560000|2024-11-22 20:16:00|||||||||4
1732306570000|2024-11-22 20:16:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|2
1732306580000|2024-11-22 20:16:20|||||||||5
1732306590000|2024-11-22 20:16:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|118
1732306600000|2024-11-22 20:16:40|||||||||7
1732306610000|2024-11-22 20:16:50|||||||||3
1732306620000|2024-11-22 20:17:00|||||||||3
1732306630000|2024-11-22 20:17:10|||||||||3
1732306640000|2024-11-22 20:17:20|||||||||2
1732306650000|2024-11-22 20:17:30|||||||||9
1732306660000|2024-11-22 20:17:40|||||||||2
1732306670000|2024-11-22 20:17:50|||||||||3
1732306680000|2024-11-22 20:18:00|||||||||5
1732306690000|2024-11-22 20:18:10|||||||||2
1732306700000|2024-11-22 20:18:20|||||||||5
1732306710000|2024-11-22 20:18:30|||||||||3
1732306720000|2024-11-22 20:18:40|||||||||3
1732306730000|2024-11-22 20:18:50|||||||||2
1732306740000|2024-11-22 20:19:00|||||||||46
1732306750000|2024-11-22 20:19:10|||||||||5
1732306760000|2024-11-22 20:19:20|||||||||1
1732306770000|2024-11-22 20:19:30|||||||||6
1732306780000|2024-11-22 20:19:40|||||||||3
1732306790000|2024-11-22 20:19:50|||||||||5
1732306810000|2024-11-22 20:20:10|||||||||2
1732306830000|2024-11-22 20:20:30|||||||||3
1732306840000|2024-11-22 20:20:40|||||||||3
1732306850000|2024-11-22 20:20:50|||||||||5
1732306870000|2024-11-22 20:21:10|||||||||14
1732306880000|2024-11-22 20:21:20|||||||||2
1732306890000|2024-11-22 20:21:30|||||||||2
1732306900000|2024-11-22 20:21:40|||||||||10
1732306920000|2024-11-22 20:22:00|||||||||1
1732306930000|2024-11-22 20:22:10|||||||||5
1732306940000|2024-11-22 20:22:20|||||||||310
1732306960000|2024-11-22 20:22:40|||||||||17
1732306980000|2024-11-22 20:23:00|||||||||2
1732306990000|2024-11-22 20:23:10|||||||||1
1732307000000|2024-11-22 20:23:20|||||||||1
1732307010000|2024-11-22 20:23:30|||||||||7
1732307020000|2024-11-22 20:23:40|||||||||1
1732307050000|2024-11-22 20:24:10|||||||||4
1732307070000|2024-11-22 20:24:30|||||||||5
1732307080000|2024-11-22 20:24:40|||||||||7
1732307090000|2024-11-22 20:24:50|||||||||3
1732307100000|2024-11-22 20:25:00|||||||||1
1732307110000|2024-11-22 20:25:10|||||||||2
1732307120000|2024-11-22 20:25:20|||||||||7
1732307140000|2024-11-22 20:25:40|||||||||4
1732307150000|2024-11-22 20:25:50|||||||||1
1732307160000|2024-11-22 20:26:00|||||||||4
1732307170000|2024-11-22 20:26:10|||||||||3
1732307180000|2024-11-22 20:26:20|||||||||1
1732307190000|2024-11-22 20:26:30|||||||||2
1732307200000|2024-11-22 20:26:40|||||||||1
1732307210000|2024-11-22 20:26:50|||||||||3
1732307220000|2024-11-22 20:27:00|||||||||13
1732307230000|2024-11-22 20:27:10|||||||||5
1732307240000|2024-11-22 20:27:20|||||||||2
1732307250000|2024-11-22 20:27:30|||||||||3
1732307260000|2024-11-22 20:27:40|||||||||8
1732307270000|2024-11-22 20:27:50|||||||||3
1732307280000|2024-11-22 20:28:00|||||||||3
1732307290000|2024-11-22 20:28:10|||||||||1
1732307300000|2024-11-22 20:28:20|||||||||1
1732307310000|2024-11-22 20:28:30|||||||||1
1732307320000|2024-11-22 20:28:40|||||||||7
1732307330000|2024-11-22 20:28:50|||||||||30
1732307340000|2024-11-22 20:29:00|||||||||4
1732307350000|2024-11-22 20:29:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|124
1732307360000|2024-11-22 20:29:20|||||||||25
1732307370000|2024-11-22 20:29:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|59
1732307380000|2024-11-22 20:29:40|||||||||4
1732307390000|2024-11-22 20:29:50|||||||||6
1732307410000|2024-11-22 20:30:10|||||||||7
1732307420000|2024-11-22 20:30:20|||||||||104
1732307430000|2024-11-22 20:30:30|||||||||25
1732307440000|2024-11-22 20:30:40|||||||||3
1732307450000|2024-11-22 20:30:50|||||||||12
1732307460000|2024-11-22 20:31:00|||||||||51
1732307470000|2024-11-22 20:31:10|||||||||10
1732307480000|2024-11-22 20:31:20|||||||||1
1732307490000|2024-11-22 20:31:30|||||||||1
1732307500000|2024-11-22 20:31:40|||||||||2
1732307520000|2024-11-22 20:32:00|||||||||2
1732307530000|2024-11-22 20:32:10|||||||||1
1732307540000|2024-11-22 20:32:20|||||||||1
1732307550000|2024-11-22 20:32:30|||||||||1
1732307560000|2024-11-22 20:32:40|||||||||2
1732307570000|2024-11-22 20:32:50|||||||||26
1732307580000|2024-11-22 20:33:00|||||||||1
1732307590000|2024-11-22 20:33:10|||||||||1
1732307600000|2024-11-22 20:33:20|||||||||3
1732307610000|2024-11-22 20:33:30|||||||||1
1732307630000|2024-11-22 20:33:50|||||||||1
1732307640000|2024-11-22 20:34:00|||||||||1
1732307650000|2024-11-22 20:34:10|||||||||2
1732307660000|2024-11-22 20:34:20|||||||||53
1732307670000|2024-11-22 20:34:30|||||||||5
1732307680000|2024-11-22 20:34:40|||||||||2
1732307690000|2024-11-22 20:34:50|||||||||3
1732307700000|2024-11-22 20:35:00|||||||||2
1732307720000|2024-11-22 20:35:20|||||||||3
1732307730000|2024-11-22 20:35:30|||||||||5
1732307740000|2024-11-22 20:35:40|||||||||2
1732307750000|2024-11-22 20:35:50|||||||||1
1732307760000|2024-11-22 20:36:00|||||||||2
1732307770000|2024-11-22 20:36:10|||||||||1
1732307780000|2024-11-22 20:36:20|||||||||6
1732307790000|2024-11-22 20:36:30|||||||||1
1732307800000|2024-11-22 20:36:40|||||||||1
1732307810000|2024-11-22 20:36:50|||||||||2
1732307820000|2024-11-22 20:37:00|||||||||1
1732307830000|2024-11-22 20:37:10|||||||||1
1732307840000|2024-11-22 20:37:20|||||||||6
1732307850000|2024-11-22 20:37:30|||||||||1
1732307860000|2024-11-22 20:37:40|||||||||2
1732307880000|2024-11-22 20:38:00|||||||||1
1732307890000|2024-11-22 20:38:10|||||||||2
1732307900000|2024-11-22 20:38:20|||||||||9
1732307910000|2024-11-22 20:38:30|||||||||1
1732307920000|2024-11-22 20:38:40|||||||||13
1732307930000|2024-11-22 20:38:50|||||||||2
1732307940000|2024-11-22 20:39:00|||||||||1
1732307950000|2024-11-22 20:39:10|||||||||37
1732307970000|2024-11-22 20:39:30|||||||||2
1732307980000|2024-11-22 20:39:40|||||||||4
1732307990000|2024-11-22 20:39:50|||||||||3
1732308000000|2024-11-22 20:40:00|||||||||7
1732308010000|2024-11-22 20:40:10|||||||||3
1732308020000|2024-11-22 20:40:20|||||||||2
1732308030000|2024-11-22 20:40:30|||||||||2
1732308040000|2024-11-22 20:40:40|||||||||25
1732308050000|2024-11-22 20:40:50|||||||||33
1732308070000|2024-11-22 20:41:10|||||||||1
1732308080000|2024-11-22 20:41:20|||||||||8
1732308090000|2024-11-22 20:41:30|||||||||7
1732308100000|2024-11-22 20:41:40|||||||||1
1732308110000|2024-11-22 20:41:50|||||||||2
1732308120000|2024-11-22 20:42:00|||||||||3
1732308130000|2024-11-22 20:42:10|||||||||1
1732308160000|2024-11-22 20:42:40|||||||||1
1732308170000|2024-11-22 20:42:50|||||||||106
1732308180000|2024-11-22 20:43:00|||||||||2
1732308200000|2024-11-22 20:43:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|16
1732308210000|2024-11-22 20:43:30|||||||||6
1732308220000|2024-11-22 20:43:40|||||||||2
1732308230000|2024-11-22 20:43:50|||||||||1
1732308240000|2024-11-22 20:44:00|||||||||36
1732308250000|2024-11-22 20:44:10|||||||||1
1732308260000|2024-11-22 20:44:20|||||||||1
1732308270000|2024-11-22 20:44:30|||||||||2
1732308280000|2024-11-22 20:44:40|||||||||3
1732308290000|2024-11-22 20:44:50|||||||||49
1732308300000|2024-11-22 20:45:00|||||||||13
1732308310000|2024-11-22 20:45:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|711
1732308320000|2024-11-22 20:45:20|||||||||6
1732308330000|2024-11-22 20:45:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|121
1732308340000|2024-11-22 20:45:40|||||||||5
1732308350000|2024-11-22 20:45:50|||||||||4
1732308360000|2024-11-22 20:46:00|||||||||3
1732308370000|2024-11-22 20:46:10|||||||||2
1732308380000|2024-11-22 20:46:20|||||||||1
1732308390000|2024-11-22 20:46:30|||||||||1
1732308400000|2024-11-22 20:46:40|||||||||1
1732308410000|2024-11-22 20:46:50|||||||||2
1732308420000|2024-11-22 20:47:00|||||||||4
1732308430000|2024-11-22 20:47:10|||||||||34
1732308440000|2024-11-22 20:47:20|||||||||20
1732308450000|2024-11-22 20:47:30|||||||||8
1732308460000|2024-11-22 20:47:40|||||||||2
1732308470000|2024-11-22 20:47:50|||||||||8
1732308480000|2024-11-22 20:48:00|||||||||1
1732308490000|2024-11-22 20:48:10|||||||||2
1732308500000|2024-11-22 20:48:20|||||||||3
1732308510000|2024-11-22 20:48:30|||||||||17
1732308520000|2024-11-22 20:48:40|||||||||1
1732308530000|2024-11-22 20:48:50|||||||||2
1732308540000|2024-11-22 20:49:00|||||||||8
1732308550000|2024-11-22 20:49:10|||||||||3
1732308560000|2024-11-22 20:49:20|||||||||4
1732308570000|2024-11-22 20:49:30|||||||||1
1732308580000|2024-11-22 20:49:40|16.31|16.15|16.35|16.19|16.35|16.19|16.31|16.15|116
1732308590000|2024-11-22 20:49:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|26
1732308600000|2024-11-22 20:50:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|69
1732308610000|2024-11-22 20:50:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|15
1732308620000|2024-11-22 20:50:20|||||||||16
1732308630000|2024-11-22 20:50:30|||||||||13
1732308640000|2024-11-22 20:50:40|||||||||7
1732308650000|2024-11-22 20:50:50|||||||||7
1732308660000|2024-11-22 20:51:00|||||||||4
1732308670000|2024-11-22 20:51:10|||||||||2
1732308680000|2024-11-22 20:51:20|||||||||7
1732308690000|2024-11-22 20:51:30|||||||||12
1732308700000|2024-11-22 20:51:40|||||||||6
1732308710000|2024-11-22 20:51:50|||||||||4
1732308720000|2024-11-22 20:52:00|||||||||3
1732308730000|2024-11-22 20:52:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|4
1732308740000|2024-11-22 20:52:20|||||||||6
1732308750000|2024-11-22 20:52:30|||||||||195
1732308760000|2024-11-22 20:52:40|||||||||31
1732308770000|2024-11-22 20:52:50|||||||||51
1732308780000|2024-11-22 20:53:00|||||||||3
1732308790000|2024-11-22 20:53:10|||||||||5
1732308800000|2024-11-22 20:53:20|||||||||5
1732308810000|2024-11-22 20:53:30|||||||||7
1732308820000|2024-11-22 20:53:40|||||||||48
1732308830000|2024-11-22 20:53:50|||||||||80
1732308840000|2024-11-22 20:54:00|||||||||7
1732308850000|2024-11-22 20:54:10|||||||||10
1732308860000|2024-11-22 20:54:20|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|11
1732308870000|2024-11-22 20:54:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|9
1732308880000|2024-11-22 20:54:40|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|8
1732308890000|2024-11-22 20:54:50|||||||||30
1732308900000|2024-11-22 20:55:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|24
1732308910000|2024-11-22 20:55:10|||||||||12
1732308920000|2024-11-22 20:55:20|||||||||51
1732308930000|2024-11-22 20:55:30|||||||||18
1732308940000|2024-11-22 20:55:40|||||||||30
1732308950000|2024-11-22 20:55:50|||||||||6
1732308960000|2024-11-22 20:56:00|||||||||5
1732308970000|2024-11-22 20:56:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|687
1732308980000|2024-11-22 20:56:20|16.28|16.12|16.26|16.1|16.3|16.14|16.26|16.1|133
1732308990000|2024-11-22 20:56:30|||||||||9
1732309000000|2024-11-22 20:56:40|||||||||4
1732309010000|2024-11-22 20:56:50|||||||||29
1732309020000|2024-11-22 20:57:00|16.3|16.14|16.26|16.1|16.3|16.14|16.26|16.1|155
1732309030000|2024-11-22 20:57:10|||||||||3
1732309040000|2024-11-22 20:57:20|||||||||3
1732309050000|2024-11-22 20:57:30|||||||||15
1732309060000|2024-11-22 20:57:40|||||||||11
1732309070000|2024-11-22 20:57:50|16.3|16.14|16.26|16.1|16.3|16.14|16.26|16.1|82
1732309080000|2024-11-22 20:58:00|||||||||15
1732309090000|2024-11-22 20:58:10|||||||||11
1732309100000|2024-11-22 20:58:20|||||||||34
1732309110000|2024-11-22 20:58:30|||||||||18
1732309120000|2024-11-22 20:58:40|||||||||12
1732309130000|2024-11-22 20:58:50|||||||||12
1732309140000|2024-11-22 20:59:00|||||||||61
1732309150000|2024-11-22 20:59:10|||||||||177
1732309160000|2024-11-22 20:59:20|||||||||188
1732309170000|2024-11-22 20:59:30|||||||||216
1732309180000|2024-11-22 20:59:40|||||||||194
1732309190000|2024-11-22 20:59:50|||||||||254
1732309200000|2024-11-22 21:00:00|16.27|16.11|16.26|16.1|16.27|16.11|16.26|16.1|366
1732309210000|2024-11-22 21:00:10|||||||||227
1732309220000|2024-11-22 21:00:20|||||||||2
1732309230000|2024-11-22 21:00:30|||||||||113
1732309240000|2024-11-22 21:00:40|||||||||8
1732309250000|2024-11-22 21:00:50|||||||||2
1732309260000|2024-11-22 21:01:00|||||||||9
1732309270000|2024-11-22 21:01:10|||||||||3
1732309280000|2024-11-22 21:01:20|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|20
1732309290000|2024-11-22 21:01:30|||||||||13
1732309300000|2024-11-22 21:01:40|||||||||67
1732309310000|2024-11-22 21:01:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|30
1732309320000|2024-11-22 21:02:00|||||||||1
1732309340000|2024-11-22 21:02:20|||||||||9
1732309350000|2024-11-22 21:02:30|||||||||2
1732309360000|2024-11-22 21:02:40|||||||||35
1732309370000|2024-11-22 21:02:50|||||||||1
1732309380000|2024-11-22 21:03:00|||||||||9
1732309390000|2024-11-22 21:03:10|||||||||1
1732309400000|2024-11-22 21:03:20|||||||||1
1732309410000|2024-11-22 21:03:30|||||||||1
1732309420000|2024-11-22 21:03:40|||||||||7
1732309430000|2024-11-22 21:03:50|||||||||1
1732309450000|2024-11-22 21:04:10|||||||||176
1732309460000|2024-11-22 21:04:20|||||||||13
1732309490000|2024-11-22 21:04:50|||||||||15
1732309500000|2024-11-22 21:05:00|||||||||7
1732309530000|2024-11-22 21:05:30|||||||||8
1732309540000|2024-11-22 21:05:40|||||||||2
1732309560000|2024-11-22 21:06:00|||||||||2
1732309570000|2024-11-22 21:06:10|||||||||2
1732309590000|2024-11-22 21:06:30|||||||||10
1732309600000|2024-11-22 21:06:40|16.22|16.06|16.22|16.06|16.22|16.06|16.22|16.06|41
1732309610000|2024-11-22 21:06:50|||||||||14
1732309620000|2024-11-22 21:07:00|||||||||14
1732309630000|2024-11-22 21:07:10|||||||||137
1732309640000|2024-11-22 21:07:20|||||||||1
1732309660000|2024-11-22 21:07:40|||||||||2
1732309690000|2024-11-22 21:08:10|||||||||31
1732309700000|2024-11-22 21:08:20|||||||||3
1732309710000|2024-11-22 21:08:30|||||||||16
1732309720000|2024-11-22 21:08:40|||||||||29
1732309730000|2024-11-22 21:08:50|||||||||146
1732309740000|2024-11-22 21:09:00|||||||||32
1732309750000|2024-11-22 21:09:10|||||||||33
1732309760000|2024-11-22 21:09:20|||||||||34
1732309770000|2024-11-22 21:09:30|||||||||31
1732309780000|2024-11-22 21:09:40|||||||||34
1732309790000|2024-11-22 21:09:50|||||||||35
1732309800000|2024-11-22 21:10:00|||||||||68
1732309830000|2024-11-22 21:10:30|||||||||5
1732309850000|2024-11-22 21:10:50|||||||||1
1732309870000|2024-11-22 21:11:10|||||||||1
1732309880000|2024-11-22 21:11:20|||||||||2
1732309900000|2024-11-22 21:11:40|||||||||24
1732309910000|2024-11-22 21:11:50|||||||||1
1732309950000|2024-11-22 21:12:30|||||||||1
1732309980000|2024-11-22 21:13:00|||||||||3
1732310000000|2024-11-22 21:13:20|||||||||3
1732310010000|2024-11-22 21:13:30|||||||||9
1732310020000|2024-11-22 21:13:40|||||||||2
1732310030000|2024-11-22 21:13:50|||||||||6
1732310040000|2024-11-22 21:14:00|||||||||12
1732310050000|2024-11-22 21:14:10|||||||||1
1732310060000|2024-11-22 21:14:20|||||||||2
1732310070000|2024-11-22 21:14:30|||||||||7
1732310080000|2024-11-22 21:14:40|||||||||17
1732310090000|2024-11-22 21:14:50|||||||||7
1732311000000|2024-11-22 21:30:00|||||||||2
1732311080000|2024-11-22 21:31:20|||||||||4
1732311110000|2024-11-22 21:31:50|||||||||50
1732311120000|2024-11-22 21:32:00|||||||||16
1732311190000|2024-11-22 21:33:10|||||||||38
1732311330000|2024-11-22 21:35:30|||||||||12
1732311460000|2024-11-22 21:37:40|||||||||9
1732311470000|2024-11-22 21:37:50|||||||||2
1732311690000|2024-11-22 21:41:30|||||||||3
1732311720000|2024-11-22 21:42:00|||||||||1
1732311780000|2024-11-22 21:43:00|||||||||1
1732311890000|2024-11-22 21:44:50|||||||||2
1732311900000|2024-11-22 21:45:00|||||||||4
1732312020000|2024-11-22 21:47:00|||||||||2
1732312040000|2024-11-22 21:47:20|||||||||1
1732312110000|2024-11-22 21:48:30|||||||||5
1732312170000|2024-11-22 21:49:30|||||||||3
1732312250000|2024-11-22 21:50:50|||||||||1
1732312280000|2024-11-22 21:51:20|||||||||2
1732312360000|2024-11-22 21:52:40|||||||||2
1732312370000|2024-11-22 21:52:50|||||||||131
1732312430000|2024-11-22 21:53:50|||||||||4
1732312500000|2024-11-22 21:55:00|||||||||8
1732312550000|2024-11-22 21:55:50|||||||||1
1732312660000|2024-11-22 21:57:40|||||||||17
1732312670000|2024-11-22 21:57:50|||||||||3
1732312730000|2024-11-22 21:58:50|||||||||10
1732312740000|2024-11-22 21:59:00|||||||||1
1732312750000|2024-11-22 21:59:10|||||||||16
1732312770000|2024-11-22 21:59:30|||||||||9
1732312780000|2024-11-22 21:59:40|||||||||9
1732312790000|2024-11-22 21:59:50|||||||||1
1732489260000|2024-11-24 23:01:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1732489270000|2024-11-24 23:01:10|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|8
1732489280000|2024-11-24 23:01:20|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|2
1732489320000|2024-11-24 23:02:00|||||||||6
1732489330000|2024-11-24 23:02:10|||||||||4
1732489340000|2024-11-24 23:02:20|||||||||6
1732489360000|2024-11-24 23:02:40|||||||||19
1732489420000|2024-11-24 23:03:40|||||||||2
1732489480000|2024-11-24 23:04:40|||||||||2
1732489510000|2024-11-24 23:05:10|||||||||5
1732489530000|2024-11-24 23:05:30|||||||||1
1732489550000|2024-11-24 23:05:50|||||||||1
1732489590000|2024-11-24 23:06:30|||||||||2
1732489770000|2024-11-24 23:09:30|||||||||6
1732489930000|2024-11-24 23:12:10|||||||||1
1732489940000|2024-11-24 23:12:20|16.02|15.86|16|15.84|16.02|15.86|16|15.84|7
1732489980000|2024-11-24 23:13:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1732490030000|2024-11-24 23:13:50|||||||||4
1732490040000|2024-11-24 23:14:00|||||||||2
1732490050000|2024-11-24 23:14:10|||||||||1
1732490110000|2024-11-24 23:15:10|||||||||1
1732490260000|2024-11-24 23:17:40|16|15.84|16|15.84|16|15.84|16|15.84|0
1732490280000|2024-11-24 23:18:00|15.99|15.83|16|15.84|16|15.84|15.99|15.83|5
1732490290000|2024-11-24 23:18:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|10
1732490470000|2024-11-24 23:21:10|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|20
1732490540000|2024-11-24 23:22:20|||||||||3
1732490550000|2024-11-24 23:22:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|3
1732490750000|2024-11-24 23:25:50|||||||||4
1732490820000|2024-11-24 23:27:00|||||||||1
1732491000000|2024-11-24 23:30:00|||||||||1
1732491030000|2024-11-24 23:30:30|||||||||1
1732491090000|2024-11-24 23:31:30|||||||||1
1732491150000|2024-11-24 23:32:30|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1732491170000|2024-11-24 23:32:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|6
1732491200000|2024-11-24 23:33:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1732491270000|2024-11-24 23:34:30|15.97|15.81|15.95|15.79|15.97|15.81|15.95|15.79|3
1732491330000|2024-11-24 23:35:30|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|1
1732491370000|2024-11-24 23:36:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1732491670000|2024-11-24 23:41:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|0
1732491770000|2024-11-24 23:42:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|2
1732491800000|2024-11-24 23:43:20|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|2
1732492210000|2024-11-24 23:50:10|||||||||1
1732492350000|2024-11-24 23:52:30|||||||||1
1732492540000|2024-11-24 23:55:40|||||||||1
1732492590000|2024-11-24 23:56:30|||||||||1
1732492710000|2024-11-24 23:58:30|||||||||1
1732492830000|2024-11-25 00:00:30|||||||||1
1732492860000|2024-11-25 00:01:00|||||||||1
1732492870000|2024-11-25 00:01:10|||||||||1
1732492970000|2024-11-25 00:02:50|||||||||1
1732493060000|2024-11-25 00:04:20|||||||||1
1732493190000|2024-11-25 00:06:30|||||||||1
1732493290000|2024-11-25 00:08:10|||||||||2
1732493530000|2024-11-25 00:12:10|||||||||5
1732493540000|2024-11-25 00:12:20|||||||||1
1732493570000|2024-11-25 00:12:50|||||||||2
1732493620000|2024-11-25 00:13:40|||||||||1
1732493660000|2024-11-25 00:14:20|||||||||1
1732493740000|2024-11-25 00:15:40|||||||||3
1732493760000|2024-11-25 00:16:00|||||||||12
1732494130000|2024-11-25 00:22:10|||||||||4
1732494210000|2024-11-25 00:23:30|||||||||26
1732494570000|2024-11-25 00:29:30|||||||||1
1732494710000|2024-11-25 00:31:50|||||||||1
1732494820000|2024-11-25 00:33:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1732494900000|2024-11-25 00:35:00|||||||||5
1732494910000|2024-11-25 00:35:10|||||||||5
1732495020000|2024-11-25 00:37:00|||||||||1
1732495050000|2024-11-25 00:37:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|66
1732495060000|2024-11-25 00:37:40|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|18
1732495070000|2024-11-25 00:37:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1732495080000|2024-11-25 00:38:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1732495090000|2024-11-25 00:38:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1732495170000|2024-11-25 00:39:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|5
1732495190000|2024-11-25 00:39:50|||||||||2
1732495310000|2024-11-25 00:41:50|||||||||1
1732495380000|2024-11-25 00:43:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1732495410000|2024-11-25 00:43:30|||||||||1
1732495500000|2024-11-25 00:45:00|||||||||1
1732495830000|2024-11-25 00:50:30|||||||||1
1732495950000|2024-11-25 00:52:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|87
1732496180000|2024-11-25 00:56:20|||||||||3
1732496400000|2024-11-25 01:00:00|||||||||7
1732496460000|2024-11-25 01:01:00|||||||||2
1732496480000|2024-11-25 01:01:20|||||||||1
1732496500000|2024-11-25 01:01:40|||||||||1
1732496560000|2024-11-25 01:02:40|||||||||1
1732496720000|2024-11-25 01:05:20|||||||||1
1732496780000|2024-11-25 01:06:20|||||||||1
1732496850000|2024-11-25 01:07:30|||||||||1
1732496910000|2024-11-25 01:08:30|||||||||1
1732496940000|2024-11-25 01:09:00|||||||||1
1732497090000|2024-11-25 01:11:30|||||||||4
1732497110000|2024-11-25 01:11:50|||||||||1
1732497170000|2024-11-25 01:12:50|||||||||4
1732497180000|2024-11-25 01:13:00|||||||||1
1732497280000|2024-11-25 01:14:40|||||||||1
1732497300000|2024-11-25 01:15:00|||||||||2
1732497320000|2024-11-25 01:15:20|||||||||9
1732497380000|2024-11-25 01:16:20|||||||||19
1732497390000|2024-11-25 01:16:30|||||||||2
1732497410000|2024-11-25 01:16:50|||||||||1
1732497420000|2024-11-25 01:17:00|||||||||16
1732497440000|2024-11-25 01:17:20|||||||||2
1732497460000|2024-11-25 01:17:40|||||||||2
1732497470000|2024-11-25 01:17:50|||||||||1
1732497820000|2024-11-25 01:23:40|||||||||1
1732497830000|2024-11-25 01:23:50|||||||||1
1732497910000|2024-11-25 01:25:10|||||||||1
1732498010000|2024-11-25 01:26:50|||||||||2
1732498140000|2024-11-25 01:29:00|||||||||1
1732498170000|2024-11-25 01:29:30|||||||||2
1732498190000|2024-11-25 01:29:50|||||||||1
1732498310000|2024-11-25 01:31:50|||||||||1
1732498320000|2024-11-25 01:32:00|||||||||1
1732498360000|2024-11-25 01:32:40|||||||||10
1732498530000|2024-11-25 01:35:30|||||||||3
1732498730000|2024-11-25 01:38:50|||||||||1
1732498750000|2024-11-25 01:39:10|||||||||1
1732499080000|2024-11-25 01:44:40|||||||||3
1732499090000|2024-11-25 01:44:50|||||||||1
1732499220000|2024-11-25 01:47:00|||||||||2
1732499230000|2024-11-25 01:47:10|||||||||3
1732499390000|2024-11-25 01:49:50|||||||||1
1732499490000|2024-11-25 01:51:30|||||||||1
1732499550000|2024-11-25 01:52:30|||||||||1
1732499670000|2024-11-25 01:54:30|||||||||3
1732499690000|2024-11-25 01:54:50|||||||||1
1732499770000|2024-11-25 01:56:10|||||||||3
1732499860000|2024-11-25 01:57:40|||||||||1
1732499880000|2024-11-25 01:58:00|||||||||1
1732499930000|2024-11-25 01:58:50|||||||||1
1732500830000|2024-11-25 02:13:50|||||||||1
1732501430000|2024-11-25 02:23:50|||||||||1
1732502030000|2024-11-25 02:33:50|||||||||1
1732502040000|2024-11-25 02:34:00|||||||||1
1732502440000|2024-11-25 02:40:40|||||||||2
1732502520000|2024-11-25 02:42:00|||||||||4
1732502530000|2024-11-25 02:42:10|||||||||3
1732503390000|2024-11-25 02:56:30|||||||||2
1732503590000|2024-11-25 02:59:50|||||||||1
1732503620000|2024-11-25 03:00:20|||||||||2
1732503770000|2024-11-25 03:02:50|||||||||1
1732503890000|2024-11-25 03:04:50|||||||||1
1732504190000|2024-11-25 03:09:50|||||||||2
1732504490000|2024-11-25 03:14:50|||||||||1
1732504550000|2024-11-25 03:15:50|||||||||1
1732504650000|2024-11-25 03:17:30|||||||||1
1732504680000|2024-11-25 03:18:00|||||||||1
1732504730000|2024-11-25 03:18:50|||||||||1
1732504790000|2024-11-25 03:19:50|||||||||1
1732505020000|2024-11-25 03:23:40|||||||||1
1732505090000|2024-11-25 03:24:50|||||||||2
1732505300000|2024-11-25 03:28:20|||||||||2
1732505310000|2024-11-25 03:28:30|||||||||2
1732505390000|2024-11-25 03:29:50|||||||||1
1732505570000|2024-11-25 03:32:50|||||||||1
1732505690000|2024-11-25 03:34:50|||||||||1
1732505820000|2024-11-25 03:37:00|||||||||1
1732505990000|2024-11-25 03:39:50|||||||||2
1732506290000|2024-11-25 03:44:50|||||||||2
1732506340000|2024-11-25 03:45:40|||||||||1
1732506590000|2024-11-25 03:49:50|||||||||1
1732506890000|2024-11-25 03:54:50|||||||||1
1732507190000|2024-11-25 03:59:50|||||||||1
1732507490000|2024-11-25 04:04:50|||||||||1
1732507670000|2024-11-25 04:07:50|||||||||1
1732507790000|2024-11-25 04:09:50|||||||||1
1732507960000|2024-11-25 04:12:40|||||||||25
1732507970000|2024-11-25 04:12:50|||||||||101
1732508210000|2024-11-25 04:16:50|||||||||1
1732508380000|2024-11-25 04:19:40|||||||||1
1732508390000|2024-11-25 04:19:50|||||||||1
1732508690000|2024-11-25 04:24:50|||||||||2
1732509170000|2024-11-25 04:32:50|||||||||1
1732509290000|2024-11-25 04:34:50|||||||||1
1732509590000|2024-11-25 04:39:50|||||||||1
1732509890000|2024-11-25 04:44:50|||||||||1
1732510010000|2024-11-25 04:46:50|||||||||1
1732510190000|2024-11-25 04:49:50|||||||||1
1732510310000|2024-11-25 04:51:50|||||||||1
1732510490000|2024-11-25 04:54:50|||||||||1
1732510550000|2024-11-25 04:55:50|||||||||2
1732510660000|2024-11-25 04:57:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1732511090000|2024-11-25 05:04:50|||||||||1
1732511390000|2024-11-25 05:09:50|||||||||1
1732511460000|2024-11-25 05:11:00|||||||||2
1732511480000|2024-11-25 05:11:20|||||||||76
1732511690000|2024-11-25 05:14:50|||||||||1
1732511980000|2024-11-25 05:19:40|||||||||1
1732512290000|2024-11-25 05:24:50|||||||||1
1732512590000|2024-11-25 05:29:50|||||||||1
1732512810000|2024-11-25 05:33:30|||||||||1
1732512890000|2024-11-25 05:34:50|||||||||1
1732513180000|2024-11-25 05:39:40|||||||||1
1732513220000|2024-11-25 05:40:20|15.89|15.73|15.91|15.75|15.91|15.75|15.89|15.73|6
1732513310000|2024-11-25 05:41:50|||||||||1
1732513320000|2024-11-25 05:42:00|||||||||1
1732513490000|2024-11-25 05:44:50|||||||||2
1732513790000|2024-11-25 05:49:50|||||||||1
1732514090000|2024-11-25 05:54:50|||||||||1
1732514390000|2024-11-25 05:59:50|||||||||2
1732514570000|2024-11-25 06:02:50|||||||||1
1732514730000|2024-11-25 06:05:30|||||||||1
1732514770000|2024-11-25 06:06:10|||||||||1
1732514930000|2024-11-25 06:08:50|||||||||1
1732515290000|2024-11-25 06:14:50|||||||||1
1732515390000|2024-11-25 06:16:30|||||||||1
1732515590000|2024-11-25 06:19:50|||||||||1
1732515740000|2024-11-25 06:22:20|||||||||1
1732515890000|2024-11-25 06:24:50|||||||||1
1732516190000|2024-11-25 06:29:50|||||||||1
1732516330000|2024-11-25 06:32:10|||||||||1
1732516490000|2024-11-25 06:34:50|||||||||1
1732516600000|2024-11-25 06:36:40|||||||||1
1732516790000|2024-11-25 06:39:50|||||||||2
1732516820000|2024-11-25 06:40:20|||||||||8
1732517090000|2024-11-25 06:44:50|||||||||1
1732517390000|2024-11-25 06:49:50|||||||||1
1732517690000|2024-11-25 06:54:50|||||||||3
1732517990000|2024-11-25 06:59:50|||||||||1
1732518000000|2024-11-25 07:00:00|||||||||1
1732518020000|2024-11-25 07:00:20|||||||||34
1732518170000|2024-11-25 07:02:50|||||||||1
1732518230000|2024-11-25 07:03:50|||||||||33
1732518240000|2024-11-25 07:04:00|||||||||1
1732518290000|2024-11-25 07:04:50|||||||||10
1732518460000|2024-11-25 07:07:40|15.9|15.74|15.9|15.74|15.9|15.74|15.86|15.7|46
1732518480000|2024-11-25 07:08:00|15.86|15.7|15.88|15.72|15.88|15.72|15.86|15.7|8
1732518490000|2024-11-25 07:08:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732518870000|2024-11-25 07:14:30|||||||||1
1732518890000|2024-11-25 07:14:50|||||||||1
1732519100000|2024-11-25 07:18:20|||||||||1
1732519190000|2024-11-25 07:19:50|||||||||1
1732519280000|2024-11-25 07:21:20|||||||||1
1732519360000|2024-11-25 07:22:40|||||||||1
1732519460000|2024-11-25 07:24:20|||||||||1
1732519490000|2024-11-25 07:24:50|||||||||1
1732519510000|2024-11-25 07:25:10|||||||||2
1732519620000|2024-11-25 07:27:00|||||||||1
1732519780000|2024-11-25 07:29:40|||||||||1
1732519790000|2024-11-25 07:29:50|||||||||2
1732519890000|2024-11-25 07:31:30|||||||||5
1732519930000|2024-11-25 07:32:10|||||||||1
1732519970000|2024-11-25 07:32:50|||||||||1
1732520050000|2024-11-25 07:34:10|||||||||2
1732520090000|2024-11-25 07:34:50|||||||||1
1732520140000|2024-11-25 07:35:40|||||||||1
1732520230000|2024-11-25 07:37:10|||||||||1
1732520370000|2024-11-25 07:39:30|||||||||1
1732520390000|2024-11-25 07:39:50|||||||||1
1732520460000|2024-11-25 07:41:00|||||||||1
1732520510000|2024-11-25 07:41:50|||||||||1
1732520690000|2024-11-25 07:44:50|||||||||2
1732520730000|2024-11-25 07:45:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1732520750000|2024-11-25 07:45:50|||||||||1
1732520780000|2024-11-25 07:46:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732520920000|2024-11-25 07:48:40|||||||||1
1732520990000|2024-11-25 07:49:50|||||||||2
1732521060000|2024-11-25 07:51:00|||||||||1
1732521100000|2024-11-25 07:51:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|12
1732521160000|2024-11-25 07:52:40|15.9|15.74|15.88|15.72|15.9|15.74|15.88|15.72|15
1732521170000|2024-11-25 07:52:50|||||||||50
1732521210000|2024-11-25 07:53:30|15.86|15.7|15.9|15.74|15.9|15.74|15.86|15.7|1
1732521220000|2024-11-25 07:53:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1732521260000|2024-11-25 07:54:20|15.9|15.74|15.88|15.72|15.9|15.74|15.88|15.72|0
1732521270000|2024-11-25 07:54:30|15.86|15.7|15.88|15.72|15.88|15.72|15.86|15.7|3
1732521300000|2024-11-25 07:55:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732521320000|2024-11-25 07:55:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|1
1732521340000|2024-11-25 07:55:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732521360000|2024-11-25 07:56:00|15.88|15.72|15.9|15.74|15.9|15.74|15.88|15.72|0
1732521440000|2024-11-25 07:57:20|||||||||1
1732521490000|2024-11-25 07:58:10|||||||||1
1732521520000|2024-11-25 07:58:40|||||||||1
1732521540000|2024-11-25 07:59:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1732521560000|2024-11-25 07:59:20|15.9|15.74|15.88|15.72|15.9|15.74|15.88|15.72|4
1732521580000|2024-11-25 07:59:40|15.86|15.7|15.88|15.72|15.88|15.72|15.86|15.7|1
1732521590000|2024-11-25 07:59:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732521600000|2024-11-25 08:00:00|15.88|15.72|15.88|15.72|15.9|15.74|15.88|15.72|2
1732521610000|2024-11-25 08:00:10|15.9|15.74|15.9|15.74|15.9|15.74|15.88|15.72|0
1732521620000|2024-11-25 08:00:20|15.86|15.7|15.86|15.7|15.9|15.74|15.86|15.7|14
1732521630000|2024-11-25 08:00:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|16
1732521640000|2024-11-25 08:00:40|15.86|15.7|15.88|15.72|15.9|15.74|15.86|15.7|3
1732521650000|2024-11-25 08:00:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732521690000|2024-11-25 08:01:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1732521720000|2024-11-25 08:02:00|||||||||8
1732521730000|2024-11-25 08:02:10|||||||||2
1732521770000|2024-11-25 08:02:50|||||||||2
1732521820000|2024-11-25 08:03:40|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|6
1732521990000|2024-11-25 08:06:30|||||||||1
1732522000000|2024-11-25 08:06:40|||||||||1
1732522100000|2024-11-25 08:08:20|||||||||28
1732522170000|2024-11-25 08:09:30|||||||||1
1732522190000|2024-11-25 08:09:50|||||||||2
1732522200000|2024-11-25 08:10:00|||||||||1
1732522210000|2024-11-25 08:10:10|||||||||1
1732522300000|2024-11-25 08:11:40|||||||||1
1732522330000|2024-11-25 08:12:10|||||||||1
1732522360000|2024-11-25 08:12:40|||||||||11
1732522420000|2024-11-25 08:13:40|||||||||1
1732522480000|2024-11-25 08:14:40|||||||||1
1732522490000|2024-11-25 08:14:50|||||||||3
1732522530000|2024-11-25 08:15:30|||||||||1
1732522560000|2024-11-25 08:16:00|||||||||1
1732522580000|2024-11-25 08:16:20|||||||||1
1732522610000|2024-11-25 08:16:50|||||||||1
1732522690000|2024-11-25 08:18:10|||||||||2
1732522700000|2024-11-25 08:18:20|||||||||5
1732522770000|2024-11-25 08:19:30|||||||||1
1732522790000|2024-11-25 08:19:50|||||||||1
1732522830000|2024-11-25 08:20:30|||||||||1
1732522910000|2024-11-25 08:21:50|||||||||1
1732522970000|2024-11-25 08:22:50|||||||||4
1732523000000|2024-11-25 08:23:20|||||||||2
1732523040000|2024-11-25 08:24:00|||||||||1
1732523190000|2024-11-25 08:26:30|||||||||3
1732523220000|2024-11-25 08:27:00|||||||||4
1732523390000|2024-11-25 08:29:50|||||||||1
1732523400000|2024-11-25 08:30:00|||||||||4
1732523510000|2024-11-25 08:31:50|||||||||1
1732523580000|2024-11-25 08:33:00|||||||||1
1732523590000|2024-11-25 08:33:10|||||||||1
1732523630000|2024-11-25 08:33:50|||||||||1
1732523640000|2024-11-25 08:34:00|||||||||1
1732523650000|2024-11-25 08:34:10|||||||||1
1732523660000|2024-11-25 08:34:20|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|14
1732523690000|2024-11-25 08:34:50|||||||||2
1732523790000|2024-11-25 08:36:30|||||||||1
1732523810000|2024-11-25 08:36:50|||||||||1
1732523850000|2024-11-25 08:37:30|||||||||1
1732523900000|2024-11-25 08:38:20|||||||||1
1732523940000|2024-11-25 08:39:00|||||||||1
1732523970000|2024-11-25 08:39:30|||||||||2
1732523990000|2024-11-25 08:39:50|||||||||2
1732524290000|2024-11-25 08:44:50|||||||||2
1732524360000|2024-11-25 08:46:00|||||||||1
1732524370000|2024-11-25 08:46:10|||||||||8
1732524390000|2024-11-25 08:46:30|||||||||1
1732524410000|2024-11-25 08:46:50|||||||||2
1732524590000|2024-11-25 08:49:50|||||||||2
1732524610000|2024-11-25 08:50:10|||||||||1
1732524740000|2024-11-25 08:52:20|||||||||1
1732524890000|2024-11-25 08:54:50|||||||||3
1732525190000|2024-11-25 08:59:50|||||||||3
1732525200000|2024-11-25 09:00:00|||||||||1
1732525290000|2024-11-25 09:01:30|||||||||7
1732525330000|2024-11-25 09:02:10|||||||||1
1732525360000|2024-11-25 09:02:40|||||||||2
1732525380000|2024-11-25 09:03:00|||||||||5
1732525420000|2024-11-25 09:03:40|||||||||1
1732525450000|2024-11-25 09:04:10|||||||||1
1732525490000|2024-11-25 09:04:50|||||||||2
1732525530000|2024-11-25 09:05:30|||||||||1
1732525570000|2024-11-25 09:06:10|||||||||4
1732525610000|2024-11-25 09:06:50|||||||||1
1732525640000|2024-11-25 09:07:20|||||||||1
1732525790000|2024-11-25 09:09:50|||||||||3
1732525820000|2024-11-25 09:10:20|||||||||50
1732525850000|2024-11-25 09:10:50|||||||||1
1732525870000|2024-11-25 09:11:10|||||||||1
1732525900000|2024-11-25 09:11:40|||||||||1
1732525970000|2024-11-25 09:12:50|||||||||1
1732526050000|2024-11-25 09:14:10|||||||||1
1732526060000|2024-11-25 09:14:20|||||||||1
1732526090000|2024-11-25 09:14:50|||||||||3
1732526140000|2024-11-25 09:15:40|||||||||1
1732526170000|2024-11-25 09:16:10|||||||||2
1732526310000|2024-11-25 09:18:30|||||||||5
1732526390000|2024-11-25 09:19:50|||||||||3
1732526470000|2024-11-25 09:21:10|||||||||1
1732526520000|2024-11-25 09:22:00|||||||||2
1732526570000|2024-11-25 09:22:50|||||||||1
1732526600000|2024-11-25 09:23:20|||||||||1
1732526690000|2024-11-25 09:24:50|||||||||1
1732526820000|2024-11-25 09:27:00|||||||||1
1732526840000|2024-11-25 09:27:20|||||||||15
1732526980000|2024-11-25 09:29:40|||||||||6
1732526990000|2024-11-25 09:29:50|||||||||2
1732527000000|2024-11-25 09:30:00|||||||||7
1732527010000|2024-11-25 09:30:10|||||||||3
1732527130000|2024-11-25 09:32:10|||||||||2
1732527140000|2024-11-25 09:32:20|||||||||2
1732527180000|2024-11-25 09:33:00|||||||||1
1732527240000|2024-11-25 09:34:00|||||||||77
1732527290000|2024-11-25 09:34:50|||||||||2
1732527310000|2024-11-25 09:35:10|||||||||1
1732527400000|2024-11-25 09:36:40|||||||||1
1732527490000|2024-11-25 09:38:10|||||||||7
1732527500000|2024-11-25 09:38:20|||||||||1
1732527580000|2024-11-25 09:39:40|||||||||3
1732527690000|2024-11-25 09:41:30|||||||||1
1732527700000|2024-11-25 09:41:40|||||||||1
1732527730000|2024-11-25 09:42:10|||||||||1
1732527870000|2024-11-25 09:44:30|||||||||1
1732527960000|2024-11-25 09:46:00|||||||||1
1732528000000|2024-11-25 09:46:40|||||||||1
1732528030000|2024-11-25 09:47:10|||||||||1
1732528120000|2024-11-25 09:48:40|||||||||11
1732528170000|2024-11-25 09:49:30|||||||||1
1732528240000|2024-11-25 09:50:40|||||||||3
1732528290000|2024-11-25 09:51:30|||||||||1
1732528380000|2024-11-25 09:53:00|||||||||2
1732528390000|2024-11-25 09:53:10|||||||||1
1732528440000|2024-11-25 09:54:00|||||||||1
1732528460000|2024-11-25 09:54:20|||||||||1
1732528490000|2024-11-25 09:54:50|||||||||1
1732528560000|2024-11-25 09:56:00|||||||||5
1732528580000|2024-11-25 09:56:20|||||||||1
1732528670000|2024-11-25 09:57:50|||||||||1
1732528790000|2024-11-25 09:59:50|||||||||1
1732528810000|2024-11-25 10:00:10|||||||||1
1732528870000|2024-11-25 10:01:10|||||||||1
1732528910000|2024-11-25 10:01:50|||||||||1
1732529010000|2024-11-25 10:03:30|||||||||9
1732529120000|2024-11-25 10:05:20|||||||||1
1732529290000|2024-11-25 10:08:10|||||||||8
1732529300000|2024-11-25 10:08:20|||||||||1
1732529330000|2024-11-25 10:08:50|||||||||1
1732529350000|2024-11-25 10:09:10|||||||||1
1732529390000|2024-11-25 10:09:50|||||||||1
1732529410000|2024-11-25 10:10:10|15.86|15.7|15.91|15.75|15.91|15.75|15.86|15.7|49
1732529420000|2024-11-25 10:10:20|||||||||1
1732529430000|2024-11-25 10:10:30|||||||||1
1732529450000|2024-11-25 10:10:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|1
1732529470000|2024-11-25 10:11:10|||||||||1
1732529500000|2024-11-25 10:11:40|||||||||2
1732529520000|2024-11-25 10:12:00|||||||||1
1732529530000|2024-11-25 10:12:10|||||||||1
1732529540000|2024-11-25 10:12:20|||||||||1
1732529600000|2024-11-25 10:13:20|||||||||4
1732529690000|2024-11-25 10:14:50|||||||||3
1732529720000|2024-11-25 10:15:20|||||||||1
1732529750000|2024-11-25 10:15:50|||||||||14
1732529820000|2024-11-25 10:17:00|15.86|15.7|15.9|15.74|15.9|15.74|15.86|15.7|60
1732529830000|2024-11-25 10:17:10|||||||||1
1732529850000|2024-11-25 10:17:30|||||||||1
1732529860000|2024-11-25 10:17:40|||||||||1
1732529950000|2024-11-25 10:19:10|||||||||1
1732530010000|2024-11-25 10:20:10|||||||||1
1732530050000|2024-11-25 10:20:50|||||||||2
1732530110000|2024-11-25 10:21:50|||||||||1
1732530140000|2024-11-25 10:22:20|||||||||4
1732530330000|2024-11-25 10:25:30|||||||||1
1732530390000|2024-11-25 10:26:30|||||||||2
1732530400000|2024-11-25 10:26:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|63
1732530410000|2024-11-25 10:26:50|||||||||3
1732530440000|2024-11-25 10:27:20|||||||||5
1732530770000|2024-11-25 10:32:50|||||||||2
1732530830000|2024-11-25 10:33:50|||||||||1
1732530870000|2024-11-25 10:34:30|||||||||2
1732530930000|2024-11-25 10:35:30|||||||||1
1732530950000|2024-11-25 10:35:50|||||||||1
1732530970000|2024-11-25 10:36:10|||||||||1
1732531020000|2024-11-25 10:37:00|||||||||5
1732531040000|2024-11-25 10:37:20|||||||||1
1732531070000|2024-11-25 10:37:50|||||||||1
1732531180000|2024-11-25 10:39:40|||||||||1
1732531210000|2024-11-25 10:40:10|||||||||62
1732531220000|2024-11-25 10:40:20|||||||||3
1732531240000|2024-11-25 10:40:40|||||||||1
1732531280000|2024-11-25 10:41:20|||||||||1
1732531330000|2024-11-25 10:42:10|||||||||5
1732531370000|2024-11-25 10:42:50|||||||||2
1732531510000|2024-11-25 10:45:10|||||||||2
1732531620000|2024-11-25 10:47:00|||||||||1
1732531770000|2024-11-25 10:49:30|||||||||1
1732531910000|2024-11-25 10:51:50|||||||||1
1732532060000|2024-11-25 10:54:20|||||||||6
1732532350000|2024-11-25 10:59:10|||||||||1
1732532380000|2024-11-25 10:59:40|||||||||1
1732532480000|2024-11-25 11:01:20|||||||||1
1732532550000|2024-11-25 11:02:30|||||||||1
1732532750000|2024-11-25 11:05:50|||||||||1
1732532770000|2024-11-25 11:06:10|||||||||1
1732532780000|2024-11-25 11:06:20|||||||||6
1732533220000|2024-11-25 11:13:40|||||||||28
1732533230000|2024-11-25 11:13:50|||||||||20
1732533250000|2024-11-25 11:14:10|||||||||22
1732533400000|2024-11-25 11:16:40|||||||||10
1732533610000|2024-11-25 11:20:10|||||||||1
1732533630000|2024-11-25 11:20:30|||||||||51
1732533650000|2024-11-25 11:20:50|||||||||1
1732533670000|2024-11-25 11:21:10|||||||||1
1732533710000|2024-11-25 11:21:50|||||||||1
1732533780000|2024-11-25 11:23:00|||||||||1
1732534050000|2024-11-25 11:27:30|||||||||1
1732534100000|2024-11-25 11:28:20|||||||||6
1732534110000|2024-11-25 11:28:30|||||||||43
1732534130000|2024-11-25 11:28:50|||||||||3
1732534190000|2024-11-25 11:29:50|||||||||1
1732534340000|2024-11-25 11:32:20|||||||||1
1732534360000|2024-11-25 11:32:40|||||||||1
1732534460000|2024-11-25 11:34:20|||||||||1
1732534650000|2024-11-25 11:37:30|||||||||1
1732534990000|2024-11-25 11:43:10|||||||||1
1732535000000|2024-11-25 11:43:20|||||||||2
1732535140000|2024-11-25 11:45:40|||||||||9
1732535330000|2024-11-25 11:48:50|||||||||1
1732535590000|2024-11-25 11:53:10|||||||||3
1732535660000|2024-11-25 11:54:20|||||||||10
1732535700000|2024-11-25 11:55:00|||||||||5
1732535750000|2024-11-25 11:55:50|||||||||4
1732535800000|2024-11-25 11:56:40|||||||||1
1732535910000|2024-11-25 11:58:30|||||||||1
1732536050000|2024-11-25 12:00:50|||||||||1
1732536100000|2024-11-25 12:01:40|15.9|15.74|15.86|15.7|15.9|15.74|15.86|15.7|79
1732536110000|2024-11-25 12:01:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|6
1732536120000|2024-11-25 12:02:00|||||||||1
1732536190000|2024-11-25 12:03:10|||||||||1
1732536200000|2024-11-25 12:03:20|||||||||1
1732536210000|2024-11-25 12:03:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|23
1732536240000|2024-11-25 12:04:00|||||||||1
1732536280000|2024-11-25 12:04:40|||||||||2
1732536310000|2024-11-25 12:05:10|||||||||2
1732536330000|2024-11-25 12:05:30|||||||||1
1732536340000|2024-11-25 12:05:40|||||||||2
1732536370000|2024-11-25 12:06:10|||||||||5
1732536480000|2024-11-25 12:08:00|||||||||1
1732536570000|2024-11-25 12:09:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|37
1732536620000|2024-11-25 12:10:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1732536650000|2024-11-25 12:10:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|2
1732536890000|2024-11-25 12:14:50|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|22
1732536940000|2024-11-25 12:15:40|||||||||1
1732536990000|2024-11-25 12:16:30|||||||||8
1732537010000|2024-11-25 12:16:50|||||||||1
1732537040000|2024-11-25 12:17:20|||||||||1
1732537260000|2024-11-25 12:21:00|||||||||2
1732537360000|2024-11-25 12:22:40|||||||||1
1732537390000|2024-11-25 12:23:10|||||||||3
1732537520000|2024-11-25 12:25:20|||||||||1
1732537540000|2024-11-25 12:25:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1732537830000|2024-11-25 12:30:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|38
1732537850000|2024-11-25 12:30:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|17
1732537860000|2024-11-25 12:31:00|||||||||1
1732537930000|2024-11-25 12:32:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|7
1732537980000|2024-11-25 12:33:00|||||||||2
1732538030000|2024-11-25 12:33:50|||||||||2
1732538070000|2024-11-25 12:34:30|||||||||2
1732538260000|2024-11-25 12:37:40|||||||||1
1732538570000|2024-11-25 12:42:50|||||||||1
1732538650000|2024-11-25 12:44:10|||||||||1
1732538690000|2024-11-25 12:44:50|||||||||1
1732538790000|2024-11-25 12:46:30|||||||||1
1732539000000|2024-11-25 12:50:00|||||||||1
1732539100000|2024-11-25 12:51:40|||||||||3
1732539120000|2024-11-25 12:52:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|179
1732539130000|2024-11-25 12:52:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|32
1732539140000|2024-11-25 12:52:20|||||||||1
1732539160000|2024-11-25 12:52:40|||||||||1
1732539250000|2024-11-25 12:54:10|||||||||1
1732539510000|2024-11-25 12:58:30|||||||||1
1732539600000|2024-11-25 13:00:00|||||||||2
1732539670000|2024-11-25 13:01:10|||||||||1
1732539710000|2024-11-25 13:01:50|||||||||1
1732539730000|2024-11-25 13:02:10|||||||||18
1732539740000|2024-11-25 13:02:20|||||||||7
1732539760000|2024-11-25 13:02:40|||||||||1
1732539790000|2024-11-25 13:03:10|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|54
1732539800000|2024-11-25 13:03:20|||||||||5
1732539980000|2024-11-25 13:06:20|||||||||4
1732540210000|2024-11-25 13:10:10|||||||||1
1732540330000|2024-11-25 13:12:10|||||||||3
1732540350000|2024-11-25 13:12:30|||||||||1
1732540410000|2024-11-25 13:13:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|6
1732540420000|2024-11-25 13:13:40|||||||||1
1732540470000|2024-11-25 13:14:30|||||||||1
1732540510000|2024-11-25 13:15:10|||||||||5
1732540520000|2024-11-25 13:15:20|||||||||2
1732540550000|2024-11-25 13:15:50|||||||||1
1732540640000|2024-11-25 13:17:20|||||||||5
1732540680000|2024-11-25 13:18:00|||||||||1
1732540720000|2024-11-25 13:18:40|||||||||1
1732540820000|2024-11-25 13:20:20|||||||||3
1732540950000|2024-11-25 13:22:30|||||||||1
1732541060000|2024-11-25 13:24:20|||||||||1
1732541080000|2024-11-25 13:24:40|||||||||1
1732541120000|2024-11-25 13:25:20|||||||||1
1732541160000|2024-11-25 13:26:00|||||||||9
1732541170000|2024-11-25 13:26:10|||||||||3
1732541310000|2024-11-25 13:28:30|||||||||9
1732541360000|2024-11-25 13:29:20|||||||||3
1732541370000|2024-11-25 13:29:30|||||||||1
1732541410000|2024-11-25 13:30:10|||||||||4
1732541510000|2024-11-25 13:31:50|||||||||1
1732541650000|2024-11-25 13:34:10|||||||||1
1732541660000|2024-11-25 13:34:20|||||||||2
1732541960000|2024-11-25 13:39:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|53
1732541970000|2024-11-25 13:39:30|||||||||1
1732542010000|2024-11-25 13:40:10|||||||||15
1732542020000|2024-11-25 13:40:20|||||||||1
1732542110000|2024-11-25 13:41:50|||||||||51
1732542150000|2024-11-25 13:42:30|||||||||1
1732542180000|2024-11-25 13:43:00|||||||||1
1732542200000|2024-11-25 13:43:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1732542260000|2024-11-25 13:44:20|||||||||1
1732542290000|2024-11-25 13:44:50|||||||||17
1732542310000|2024-11-25 13:45:10|||||||||1
1732542320000|2024-11-25 13:45:20|||||||||1
1732542330000|2024-11-25 13:45:30|||||||||2
1732542380000|2024-11-25 13:46:20|||||||||1
1732542390000|2024-11-25 13:46:30|||||||||4
1732542490000|2024-11-25 13:48:10|||||||||2
1732542610000|2024-11-25 13:50:10|||||||||1
1732542650000|2024-11-25 13:50:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|4
1732542660000|2024-11-25 13:51:00|||||||||6
1732542690000|2024-11-25 13:51:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|31
1732542700000|2024-11-25 13:51:40|15.82|15.66|15.82|15.66|15.86|15.7|15.82|15.66|77
1732542780000|2024-11-25 13:53:00|15.86|15.7|15.82|15.66|15.86|15.7|15.82|15.66|17
1732542800000|2024-11-25 13:53:20|||||||||5
1732542830000|2024-11-25 13:53:50|||||||||3
1732542850000|2024-11-25 13:54:10|||||||||1
1732542930000|2024-11-25 13:55:30|||||||||5
1732542940000|2024-11-25 13:55:40|||||||||1
1732542950000|2024-11-25 13:55:50|||||||||3
1732542970000|2024-11-25 13:56:10|||||||||1
1732542980000|2024-11-25 13:56:20|||||||||10
1732543050000|2024-11-25 13:57:30|||||||||3
1732543080000|2024-11-25 13:58:00|||||||||2
1732543090000|2024-11-25 13:58:10|||||||||1
1732543110000|2024-11-25 13:58:30|||||||||1
1732543160000|2024-11-25 13:59:20|||||||||5
1732543210000|2024-11-25 14:00:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|15
1732543260000|2024-11-25 14:01:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|9
1732543270000|2024-11-25 14:01:10|||||||||2
1732543370000|2024-11-25 14:02:50|||||||||1
1732543410000|2024-11-25 14:03:30|||||||||2
1732543430000|2024-11-25 14:03:50|||||||||1
1732543520000|2024-11-25 14:05:20|||||||||1
1732543530000|2024-11-25 14:05:30|||||||||1
1732543620000|2024-11-25 14:07:00|15.86|15.7|15.82|15.66|15.86|15.7|15.82|15.66|23
1732543690000|2024-11-25 14:08:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|54
1732543720000|2024-11-25 14:08:40|||||||||10
1732543730000|2024-11-25 14:08:50|15.82|15.66|15.86|15.7|15.86|15.7|15.82|15.66|52
1732543750000|2024-11-25 14:09:10|||||||||1
1732543760000|2024-11-25 14:09:20|||||||||7
1732543850000|2024-11-25 14:10:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|12
1732543870000|2024-11-25 14:11:10|||||||||1
1732543920000|2024-11-25 14:12:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|1
1732543930000|2024-11-25 14:12:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732543950000|2024-11-25 14:12:30|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|0
1732544030000|2024-11-25 14:13:50|||||||||3
1732544060000|2024-11-25 14:14:20|||||||||2
1732544080000|2024-11-25 14:14:40|||||||||5
1732544110000|2024-11-25 14:15:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|32
1732544120000|2024-11-25 14:15:20|||||||||3
1732544130000|2024-11-25 14:15:30|||||||||2
1732544160000|2024-11-25 14:16:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|76
1732544190000|2024-11-25 14:16:30|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|47
1732544220000|2024-11-25 14:17:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|75
1732544230000|2024-11-25 14:17:10|||||||||10
1732544250000|2024-11-25 14:17:30|||||||||10
1732544270000|2024-11-25 14:17:50|||||||||3
1732544290000|2024-11-25 14:18:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|73
1732544340000|2024-11-25 14:19:00|||||||||4
1732544370000|2024-11-25 14:19:30|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|7
1732544390000|2024-11-25 14:19:50|||||||||2
1732544450000|2024-11-25 14:20:50|||||||||1
1732544500000|2024-11-25 14:21:40|||||||||1
1732544510000|2024-11-25 14:21:50|||||||||4
1732544520000|2024-11-25 14:22:00|||||||||2
1732544530000|2024-11-25 14:22:10|||||||||1
1732544560000|2024-11-25 14:22:40|||||||||2
1732544650000|2024-11-25 14:24:10|||||||||2
1732544660000|2024-11-25 14:24:20|||||||||2
1732544700000|2024-11-25 14:25:00|||||||||4
1732544760000|2024-11-25 14:26:00|||||||||1
1732544780000|2024-11-25 14:26:20|||||||||1
1732544810000|2024-11-25 14:26:50|||||||||1
1732544830000|2024-11-25 14:27:10|||||||||1
1732544840000|2024-11-25 14:27:20|||||||||8
1732544850000|2024-11-25 14:27:30|||||||||35
1732544860000|2024-11-25 14:27:40|||||||||2
1732544930000|2024-11-25 14:28:50|||||||||1
1732544950000|2024-11-25 14:29:10|||||||||2
1732544960000|2024-11-25 14:29:20|||||||||2
1732544970000|2024-11-25 14:29:30|||||||||10
1732544980000|2024-11-25 14:29:40|||||||||1
1732545000000|2024-11-25 14:30:00|||||||||33
1732545010000|2024-11-25 14:30:10|||||||||18
1732545020000|2024-11-25 14:30:20|||||||||2
1732545030000|2024-11-25 14:30:30|||||||||6
1732545040000|2024-11-25 14:30:40|||||||||2
1732545050000|2024-11-25 14:30:50|||||||||6
1732545060000|2024-11-25 14:31:00|||||||||14
1732545070000|2024-11-25 14:31:10|||||||||4
1732545080000|2024-11-25 14:31:20|||||||||1
1732545090000|2024-11-25 14:31:30|||||||||10
1732545100000|2024-11-25 14:31:40|||||||||16
1732545110000|2024-11-25 14:31:50|||||||||19
1732545120000|2024-11-25 14:32:00|||||||||13
1732545130000|2024-11-25 14:32:10|||||||||15
1732545140000|2024-11-25 14:32:20|||||||||20
1732545150000|2024-11-25 14:32:30|15.82|15.66|15.81|15.65|15.82|15.66|15.81|15.65|639
1732545160000|2024-11-25 14:32:40|||||||||17
1732545170000|2024-11-25 14:32:50|||||||||24
1732545180000|2024-11-25 14:33:00|||||||||31
1732545190000|2024-11-25 14:33:10|||||||||9
1732545200000|2024-11-25 14:33:20|||||||||6
1732545210000|2024-11-25 14:33:30|||||||||18
1732545220000|2024-11-25 14:33:40|||||||||10
1732545230000|2024-11-25 14:33:50|||||||||9
1732545240000|2024-11-25 14:34:00|||||||||9
1732545250000|2024-11-25 14:34:10|||||||||22
1732545260000|2024-11-25 14:34:20|||||||||11
1732545270000|2024-11-25 14:34:30|||||||||9
1732545280000|2024-11-25 14:34:40|||||||||3
1732545290000|2024-11-25 14:34:50|||||||||18
1732545300000|2024-11-25 14:35:00|||||||||15
1732545310000|2024-11-25 14:35:10|||||||||40
1732545320000|2024-11-25 14:35:20|||||||||16
1732545330000|2024-11-25 14:35:30|||||||||11
1732545340000|2024-11-25 14:35:40|||||||||30
1732545360000|2024-11-25 14:36:00|||||||||19
1732545370000|2024-11-25 14:36:10|||||||||12
1732545380000|2024-11-25 14:36:20|||||||||17
1732545390000|2024-11-25 14:36:30|||||||||5
1732545400000|2024-11-25 14:36:40|||||||||10
1732545410000|2024-11-25 14:36:50|15.82|15.66|15.81|15.65|15.82|15.66|15.81|15.65|18
1732545420000|2024-11-25 14:37:00|||||||||5
1732545430000|2024-11-25 14:37:10|||||||||8
1732545440000|2024-11-25 14:37:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|124
1732545450000|2024-11-25 14:37:30|||||||||8
1732545460000|2024-11-25 14:37:40|||||||||2
1732545470000|2024-11-25 14:37:50|||||||||27
1732545480000|2024-11-25 14:38:00|||||||||9
1732545500000|2024-11-25 14:38:20|||||||||13
1732545510000|2024-11-25 14:38:30|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|5
1732545520000|2024-11-25 14:38:40|||||||||8
1732545540000|2024-11-25 14:39:00|||||||||10
1732545550000|2024-11-25 14:39:10|||||||||4
1732545560000|2024-11-25 14:39:20|||||||||9
1732545570000|2024-11-25 14:39:30|||||||||2
1732545580000|2024-11-25 14:39:40|||||||||7
1732545590000|2024-11-25 14:39:50|||||||||12
1732545600000|2024-11-25 14:40:00|||||||||1
1732545610000|2024-11-25 14:40:10|||||||||7
1732545630000|2024-11-25 14:40:30|||||||||8
1732545640000|2024-11-25 14:40:40|||||||||2
1732545650000|2024-11-25 14:40:50|||||||||11
1732545670000|2024-11-25 14:41:10|||||||||4
1732545680000|2024-11-25 14:41:20|||||||||9
1732545690000|2024-11-25 14:41:30|||||||||3
1732545700000|2024-11-25 14:41:40|||||||||7
1732545710000|2024-11-25 14:41:50|||||||||87
1732545720000|2024-11-25 14:42:00|||||||||38
1732545730000|2024-11-25 14:42:10|||||||||32
1732545740000|2024-11-25 14:42:20|||||||||8
1732545750000|2024-11-25 14:42:30|||||||||2
1732545760000|2024-11-25 14:42:40|||||||||11
1732545780000|2024-11-25 14:43:00|||||||||237
1732545790000|2024-11-25 14:43:10|||||||||14
1732545800000|2024-11-25 14:43:20|||||||||1
1732545810000|2024-11-25 14:43:30|||||||||12
1732545820000|2024-11-25 14:43:40|||||||||1
1732545830000|2024-11-25 14:43:50|||||||||9
1732545840000|2024-11-25 14:44:00|||||||||3
1732545850000|2024-11-25 14:44:10|||||||||9
1732545860000|2024-11-25 14:44:20|||||||||5
1732545870000|2024-11-25 14:44:30|||||||||8
1732545880000|2024-11-25 14:44:40|||||||||2
1732545890000|2024-11-25 14:44:50|||||||||2
1732545900000|2024-11-25 14:45:00|||||||||7
1732545910000|2024-11-25 14:45:10|||||||||26
1732545920000|2024-11-25 14:45:20|||||||||14
1732545930000|2024-11-25 14:45:30|||||||||4
1732545940000|2024-11-25 14:45:40|||||||||8
1732545950000|2024-11-25 14:45:50|||||||||3
1732545960000|2024-11-25 14:46:00|||||||||7
1732545970000|2024-11-25 14:46:10|||||||||3
1732545980000|2024-11-25 14:46:20|||||||||8
1732545990000|2024-11-25 14:46:30|||||||||88
1732546000000|2024-11-25 14:46:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|12
1732546010000|2024-11-25 14:46:50|||||||||9
1732546020000|2024-11-25 14:47:00|||||||||3
1732546030000|2024-11-25 14:47:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|19
1732546040000|2024-11-25 14:47:20|||||||||5
1732546050000|2024-11-25 14:47:30|||||||||103
1732546060000|2024-11-25 14:47:40|||||||||1
1732546070000|2024-11-25 14:47:50|||||||||32
1732546080000|2024-11-25 14:48:00|15.86|15.7|15.87|15.71|15.87|15.71|15.86|15.7|645
1732546090000|2024-11-25 14:48:10|||||||||22
1732546100000|2024-11-25 14:48:20|||||||||12
1732546130000|2024-11-25 14:48:50|||||||||1
1732546140000|2024-11-25 14:49:00|||||||||2
1732546150000|2024-11-25 14:49:10|||||||||1
1732546160000|2024-11-25 14:49:20|||||||||11
1732546170000|2024-11-25 14:49:30|||||||||2
1732546180000|2024-11-25 14:49:40|||||||||2
1732546190000|2024-11-25 14:49:50|||||||||2
1732546200000|2024-11-25 14:50:00|||||||||19
1732546210000|2024-11-25 14:50:10|||||||||10
1732546220000|2024-11-25 14:50:20|||||||||10
1732546230000|2024-11-25 14:50:30|||||||||11
1732546240000|2024-11-25 14:50:40|||||||||4
1732546250000|2024-11-25 14:50:50|||||||||16
1732546260000|2024-11-25 14:51:00|||||||||12
1732546270000|2024-11-25 14:51:10|||||||||13
1732546280000|2024-11-25 14:51:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|19
1732546290000|2024-11-25 14:51:30|||||||||12
1732546300000|2024-11-25 14:51:40|15.87|15.71|15.91|15.75|15.91|15.75|15.87|15.71|711
1732546310000|2024-11-25 14:51:50|||||||||20
1732546320000|2024-11-25 14:52:00|||||||||5
1732546330000|2024-11-25 14:52:10|||||||||2
1732546340000|2024-11-25 14:52:20|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|284
1732546350000|2024-11-25 14:52:30|||||||||5
1732546360000|2024-11-25 14:52:40|15.94|15.78|15.91|15.75|15.96|15.8|15.91|15.75|260
1732546370000|2024-11-25 14:52:50|||||||||10
1732546380000|2024-11-25 14:53:00|||||||||4
1732546390000|2024-11-25 14:53:10|||||||||13
1732546400000|2024-11-25 14:53:20|15.94|15.78|15.96|15.8|15.96|15.8|15.91|15.75|392
1732546410000|2024-11-25 14:53:30|||||||||7
1732546420000|2024-11-25 14:53:40|||||||||6
1732546430000|2024-11-25 14:53:50|||||||||3
1732546440000|2024-11-25 14:54:00|||||||||16
1732546450000|2024-11-25 14:54:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|40
1732546460000|2024-11-25 14:54:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|45
1732546470000|2024-11-25 14:54:30|||||||||7
1732546480000|2024-11-25 14:54:40|||||||||6
1732546490000|2024-11-25 14:54:50|||||||||13
1732546500000|2024-11-25 14:55:00|||||||||6
1732546510000|2024-11-25 14:55:10|||||||||1
1732546520000|2024-11-25 14:55:20|||||||||12
1732546530000|2024-11-25 14:55:30|||||||||43
1732546540000|2024-11-25 14:55:40|||||||||11
1732546550000|2024-11-25 14:55:50|15.91|15.75|15.96|15.8|15.96|15.8|15.91|15.75|40
1732546560000|2024-11-25 14:56:00|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|104
1732546570000|2024-11-25 14:56:10|15.92|15.76|15.91|15.75|15.96|15.8|15.91|15.75|7
1732546580000|2024-11-25 14:56:20|||||||||2
1732546590000|2024-11-25 14:56:30|||||||||5
1732546600000|2024-11-25 14:56:40|||||||||11
1732546620000|2024-11-25 14:57:00|||||||||24
1732546630000|2024-11-25 14:57:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|2
1732546640000|2024-11-25 14:57:20|15.91|15.75|15.91|15.75|15.92|15.76|15.91|15.75|6
1732546650000|2024-11-25 14:57:30|||||||||3
1732546660000|2024-11-25 14:57:40|||||||||9
1732546670000|2024-11-25 14:57:50|||||||||4
1732546680000|2024-11-25 14:58:00|||||||||70
1732546690000|2024-11-25 14:58:10|||||||||1
1732546700000|2024-11-25 14:58:20|||||||||9
1732546710000|2024-11-25 14:58:30|||||||||15
1732546720000|2024-11-25 14:58:40|||||||||16
1732546730000|2024-11-25 14:58:50|||||||||2
1732546740000|2024-11-25 14:59:00|||||||||21
1732546750000|2024-11-25 14:59:10|||||||||4
1732546760000|2024-11-25 14:59:20|||||||||15
1732546770000|2024-11-25 14:59:30|||||||||18
1732546780000|2024-11-25 14:59:40|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|6
1732546790000|2024-11-25 14:59:50|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|43
1732546800000|2024-11-25 15:00:00|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|319
1732546810000|2024-11-25 15:00:10|||||||||3
1732546820000|2024-11-25 15:00:20|||||||||2
1732546830000|2024-11-25 15:00:30|||||||||2
1732546850000|2024-11-25 15:00:50|||||||||1
1732546860000|2024-11-25 15:01:00|||||||||58
1732546870000|2024-11-25 15:01:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|129
1732546880000|2024-11-25 15:01:20|15.97|15.81|16.01|15.85|16.01|15.85|15.97|15.81|41
1732546890000|2024-11-25 15:01:30|||||||||11
1732546900000|2024-11-25 15:01:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|153
1732546910000|2024-11-25 15:01:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|26
1732546920000|2024-11-25 15:02:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|11
1732546930000|2024-11-25 15:02:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|1
1732546940000|2024-11-25 15:02:20|||||||||33
1732546950000|2024-11-25 15:02:30|15.97|15.81|15.96|15.8|15.97|15.81|15.96|15.8|1
1732546960000|2024-11-25 15:02:40|15.97|15.81|15.96|15.8|15.97|15.81|15.96|15.8|2
1732546970000|2024-11-25 15:02:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|12
1732546980000|2024-11-25 15:03:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|29
1732546990000|2024-11-25 15:03:10|15.97|15.81|15.92|15.76|15.97|15.81|15.92|15.76|171
1732547000000|2024-11-25 15:03:20|||||||||3
1732547010000|2024-11-25 15:03:30|||||||||23
1732547020000|2024-11-25 15:03:40|||||||||1
1732547030000|2024-11-25 15:03:50|||||||||13
1732547040000|2024-11-25 15:04:00|||||||||22
1732547050000|2024-11-25 15:04:10|||||||||4
1732547060000|2024-11-25 15:04:20|||||||||13
1732547070000|2024-11-25 15:04:30|||||||||8
1732547080000|2024-11-25 15:04:40|||||||||6
1732547090000|2024-11-25 15:04:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|33
1732547100000|2024-11-25 15:05:00|||||||||13
1732547110000|2024-11-25 15:05:10|||||||||22
1732547120000|2024-11-25 15:05:20|||||||||11
1732547130000|2024-11-25 15:05:30|||||||||1
1732547140000|2024-11-25 15:05:40|||||||||5
1732547150000|2024-11-25 15:05:50|||||||||14
1732547160000|2024-11-25 15:06:00|||||||||10
1732547170000|2024-11-25 15:06:10|||||||||6
1732547180000|2024-11-25 15:06:20|||||||||5
1732547190000|2024-11-25 15:06:30|||||||||16
1732547200000|2024-11-25 15:06:40|||||||||19
1732547210000|2024-11-25 15:06:50|||||||||8
1732547220000|2024-11-25 15:07:00|||||||||21
1732547230000|2024-11-25 15:07:10|||||||||139
1732547250000|2024-11-25 15:07:30|||||||||19
1732547260000|2024-11-25 15:07:40|||||||||11
1732547270000|2024-11-25 15:07:50|||||||||5
1732547280000|2024-11-25 15:08:00|||||||||9
1732547290000|2024-11-25 15:08:10|||||||||43
1732547300000|2024-11-25 15:08:20|||||||||9
1732547310000|2024-11-25 15:08:30|||||||||6
1732547320000|2024-11-25 15:08:40|||||||||7
1732547330000|2024-11-25 15:08:50|||||||||21
1732547340000|2024-11-25 15:09:00|||||||||9
1732547350000|2024-11-25 15:09:10|||||||||4
1732547360000|2024-11-25 15:09:20|||||||||10
1732547370000|2024-11-25 15:09:30|||||||||18
1732547380000|2024-11-25 15:09:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|52
1732547400000|2024-11-25 15:10:00|||||||||3
1732547420000|2024-11-25 15:10:20|||||||||1
1732547430000|2024-11-25 15:10:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|30
1732547440000|2024-11-25 15:10:40|15.96|15.8|15.97|15.81|15.97|15.81|15.96|15.8|5
1732547450000|2024-11-25 15:10:50|||||||||1
1732547460000|2024-11-25 15:11:00|||||||||3
1732547470000|2024-11-25 15:11:10|||||||||29
1732547480000|2024-11-25 15:11:20|||||||||4
1732547490000|2024-11-25 15:11:30|||||||||1
1732547500000|2024-11-25 15:11:40|||||||||9
1732547510000|2024-11-25 15:11:50|||||||||1
1732547520000|2024-11-25 15:12:00|||||||||13
1732547540000|2024-11-25 15:12:20|||||||||5
1732547550000|2024-11-25 15:12:30|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|79
1732547560000|2024-11-25 15:12:40|||||||||1
1732547570000|2024-11-25 15:12:50|||||||||3
1732547580000|2024-11-25 15:13:00|||||||||9
1732547590000|2024-11-25 15:13:10|||||||||50
1732547600000|2024-11-25 15:13:20|||||||||11
1732547610000|2024-11-25 15:13:30|||||||||4
1732547620000|2024-11-25 15:13:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|26
1732547630000|2024-11-25 15:13:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|10
1732547640000|2024-11-25 15:14:00|16.06|15.9|16.06|15.9|16.07|15.91|16.02|15.86|249
1732547650000|2024-11-25 15:14:10|16.02|15.86|16.02|15.86|16.06|15.9|16.02|15.86|137
1732547660000|2024-11-25 15:14:20|||||||||29
1732547670000|2024-11-25 15:14:30|||||||||2
1732547680000|2024-11-25 15:14:40|||||||||12
1732547690000|2024-11-25 15:14:50|||||||||2
1732547700000|2024-11-25 15:15:00|||||||||3
1732547710000|2024-11-25 15:15:10|||||||||4
1732547720000|2024-11-25 15:15:20|||||||||18
1732547730000|2024-11-25 15:15:30|||||||||7
1732547740000|2024-11-25 15:15:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|193
1732547750000|2024-11-25 15:15:50|||||||||38
1732547760000|2024-11-25 15:16:00|15.93|15.77|15.92|15.76|15.93|15.77|15.92|15.76|49
1732547770000|2024-11-25 15:16:10|||||||||7
1732547780000|2024-11-25 15:16:20|||||||||11
1732547790000|2024-11-25 15:16:30|||||||||4
1732547800000|2024-11-25 15:16:40|||||||||3
1732547810000|2024-11-25 15:16:50|||||||||34
1732547820000|2024-11-25 15:17:00|||||||||3
1732547830000|2024-11-25 15:17:10|||||||||7
1732547840000|2024-11-25 15:17:20|||||||||5
1732547850000|2024-11-25 15:17:30|||||||||14
1732547860000|2024-11-25 15:17:40|||||||||22
1732547870000|2024-11-25 15:17:50|||||||||12
1732547880000|2024-11-25 15:18:00|||||||||56
1732547890000|2024-11-25 15:18:10|15.93|15.77|15.92|15.76|15.93|15.77|15.92|15.76|41
1732547900000|2024-11-25 15:18:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|23
1732547910000|2024-11-25 15:18:30|||||||||4
1732547920000|2024-11-25 15:18:40|15.92|15.76|15.88|15.72|15.92|15.76|15.88|15.72|56
1732547930000|2024-11-25 15:18:50|||||||||6
1732547940000|2024-11-25 15:19:00|||||||||8
1732547950000|2024-11-25 15:19:10|||||||||29
1732547960000|2024-11-25 15:19:20|||||||||23
1732547970000|2024-11-25 15:19:30|||||||||3
1732547980000|2024-11-25 15:19:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|20
1732547990000|2024-11-25 15:19:50|||||||||38
1732548000000|2024-11-25 15:20:00|||||||||1
1732548010000|2024-11-25 15:20:10|||||||||7
1732548020000|2024-11-25 15:20:20|||||||||5
1732548030000|2024-11-25 15:20:30|||||||||3
1732548040000|2024-11-25 15:20:40|||||||||4
1732548050000|2024-11-25 15:20:50|||||||||59
1732548060000|2024-11-25 15:21:00|15.88|15.72|15.93|15.77|15.93|15.77|15.88|15.72|429
1732548070000|2024-11-25 15:21:10|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|5
1732548080000|2024-11-25 15:21:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|28
1732548090000|2024-11-25 15:21:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|4
1732548100000|2024-11-25 15:21:40|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|4
1732548110000|2024-11-25 15:21:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1732548120000|2024-11-25 15:22:00|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|3
1732548130000|2024-11-25 15:22:10|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|4
1732548140000|2024-11-25 15:22:20|||||||||18
1732548150000|2024-11-25 15:22:30|||||||||10
1732548160000|2024-11-25 15:22:40|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|26
1732548170000|2024-11-25 15:22:50|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|17
1732548180000|2024-11-25 15:23:00|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|9
1732548190000|2024-11-25 15:23:10|15.93|15.77|15.93|15.77|15.93|15.77|15.92|15.76|27
1732548200000|2024-11-25 15:23:20|||||||||4
1732548210000|2024-11-25 15:23:30|15.92|15.76|15.92|15.76|15.93|15.77|15.92|15.76|8
1732548220000|2024-11-25 15:23:40|||||||||5
1732548230000|2024-11-25 15:23:50|||||||||23
1732548240000|2024-11-25 15:24:00|||||||||35
1732548250000|2024-11-25 15:24:10|||||||||8
1732548260000|2024-11-25 15:24:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|8
1732548270000|2024-11-25 15:24:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|66
1732548280000|2024-11-25 15:24:40|||||||||10
1732548290000|2024-11-25 15:24:50|||||||||6
1732548300000|2024-11-25 15:25:00|||||||||11
1732548310000|2024-11-25 15:25:10|||||||||21
1732548320000|2024-11-25 15:25:20|||||||||8
1732548330000|2024-11-25 15:25:30|||||||||4
1732548340000|2024-11-25 15:25:40|||||||||12
1732548350000|2024-11-25 15:25:50|||||||||7
1732548360000|2024-11-25 15:26:00|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|17
1732548370000|2024-11-25 15:26:10|||||||||5
1732548380000|2024-11-25 15:26:20|||||||||4
1732548390000|2024-11-25 15:26:30|||||||||7
1732548400000|2024-11-25 15:26:40|||||||||4
1732548410000|2024-11-25 15:26:50|||||||||14
1732548420000|2024-11-25 15:27:00|||||||||12
1732548430000|2024-11-25 15:27:10|||||||||5
1732548440000|2024-11-25 15:27:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|39
1732548450000|2024-11-25 15:27:30|||||||||2
1732548460000|2024-11-25 15:27:40|||||||||17
1732548470000|2024-11-25 15:27:50|||||||||12
1732548480000|2024-11-25 15:28:00|||||||||7
1732548490000|2024-11-25 15:28:10|||||||||5
1732548500000|2024-11-25 15:28:20|||||||||17
1732548510000|2024-11-25 15:28:30|||||||||24
1732548520000|2024-11-25 15:28:40|||||||||8
1732548530000|2024-11-25 15:28:50|||||||||6
1732548540000|2024-11-25 15:29:00|||||||||15
1732548550000|2024-11-25 15:29:10|||||||||17
1732548560000|2024-11-25 15:29:20|||||||||16
1732548570000|2024-11-25 15:29:30|||||||||16
1732548580000|2024-11-25 15:29:40|||||||||18
1732548590000|2024-11-25 15:29:50|||||||||19
1732548600000|2024-11-25 15:30:00|||||||||1
1732548610000|2024-11-25 15:30:10|||||||||5
1732548630000|2024-11-25 15:30:30|||||||||8
1732548650000|2024-11-25 15:30:50|||||||||3
1732548660000|2024-11-25 15:31:00|||||||||6
1732548670000|2024-11-25 15:31:10|||||||||4
1732548680000|2024-11-25 15:31:20|||||||||3
1732548690000|2024-11-25 15:31:30|||||||||2
1732548700000|2024-11-25 15:31:40|||||||||21
1732548710000|2024-11-25 15:31:50|||||||||59
1732548720000|2024-11-25 15:32:00|15.93|15.77|15.97|15.81|15.97|15.81|15.93|15.77|101
1732548730000|2024-11-25 15:32:10|||||||||27
1732548740000|2024-11-25 15:32:20|||||||||11
1732548750000|2024-11-25 15:32:30|||||||||3
1732548790000|2024-11-25 15:33:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|63
1732548800000|2024-11-25 15:33:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|47
1732548810000|2024-11-25 15:33:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|108
1732548820000|2024-11-25 15:33:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|8
1732548840000|2024-11-25 15:34:00|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|36
1732548850000|2024-11-25 15:34:10|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|81
1732548860000|2024-11-25 15:34:20|||||||||13
1732548870000|2024-11-25 15:34:30|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|73
1732548880000|2024-11-25 15:34:40|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|11
1732548890000|2024-11-25 15:34:50|16.05|15.89|16.02|15.86|16.06|15.9|16.01|15.85|75
1732548900000|2024-11-25 15:35:00|16.06|15.9|16.01|15.85|16.06|15.9|16.01|15.85|38
1732548910000|2024-11-25 15:35:10|16.06|15.9|16.06|15.9|16.06|15.9|16.02|15.86|41
1732548920000|2024-11-25 15:35:20|16.04|15.88|16.02|15.86|16.06|15.9|16.02|15.86|3
1732548930000|2024-11-25 15:35:30|16.01|15.85|16.01|15.85|16.02|15.86|16.01|15.85|8
1732548940000|2024-11-25 15:35:40|16.02|15.86|16.02|15.86|16.06|15.9|16.02|15.86|14
1732548950000|2024-11-25 15:35:50|16.04|15.88|16.01|15.85|16.06|15.9|16.01|15.85|43
1732548960000|2024-11-25 15:36:00|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|11
1732548980000|2024-11-25 15:36:20|16.02|15.86|16.06|15.9|16.06|15.9|16.02|15.86|16
1732548990000|2024-11-25 15:36:30|||||||||1
1732549010000|2024-11-25 15:36:50|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|14
1732549020000|2024-11-25 15:37:00|||||||||6
1732549050000|2024-11-25 15:37:30|||||||||1
1732549070000|2024-11-25 15:37:50|||||||||6
1732549080000|2024-11-25 15:38:00|||||||||4
1732549090000|2024-11-25 15:38:10|||||||||1
1732549100000|2024-11-25 15:38:20|||||||||5
1732549110000|2024-11-25 15:38:30|||||||||28
1732549120000|2024-11-25 15:38:40|||||||||1
1732549130000|2024-11-25 15:38:50|||||||||3
1732549140000|2024-11-25 15:39:00|||||||||1
1732549160000|2024-11-25 15:39:20|||||||||1
1732549170000|2024-11-25 15:39:30|||||||||3
1732549190000|2024-11-25 15:39:50|||||||||10
1732549210000|2024-11-25 15:40:10|||||||||1
1732549220000|2024-11-25 15:40:20|||||||||4
1732549230000|2024-11-25 15:40:30|||||||||1
1732549250000|2024-11-25 15:40:50|||||||||5
1732549260000|2024-11-25 15:41:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|90
1732549270000|2024-11-25 15:41:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1732549280000|2024-11-25 15:41:20|||||||||2
1732549290000|2024-11-25 15:41:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1732549300000|2024-11-25 15:41:40|||||||||3
1732549310000|2024-11-25 15:41:50|||||||||5
1732549320000|2024-11-25 15:42:00|||||||||8
1732549340000|2024-11-25 15:42:20|||||||||7
1732549350000|2024-11-25 15:42:30|||||||||5
1732549360000|2024-11-25 15:42:40|||||||||3
1732549370000|2024-11-25 15:42:50|||||||||4
1732549380000|2024-11-25 15:43:00|||||||||2
1732549390000|2024-11-25 15:43:10|||||||||5
1732549400000|2024-11-25 15:43:20|||||||||7
1732549410000|2024-11-25 15:43:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|8
1732549420000|2024-11-25 15:43:40|15.97|15.81|15.97|15.81|15.97|15.81|15.96|15.8|0
1732549430000|2024-11-25 15:43:50|15.96|15.8|15.97|15.81|15.97|15.81|15.96|15.8|5
1732549440000|2024-11-25 15:44:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|119
1732549450000|2024-11-25 15:44:10|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|203
1732549460000|2024-11-25 15:44:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1732549470000|2024-11-25 15:44:30|||||||||2
1732549490000|2024-11-25 15:44:50|||||||||6
1732549500000|2024-11-25 15:45:00|||||||||1
1732549510000|2024-11-25 15:45:10|||||||||1
1732549530000|2024-11-25 15:45:30|||||||||1
1732549550000|2024-11-25 15:45:50|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|55
1732549560000|2024-11-25 15:46:00|15.96|15.8|15.96|15.8|15.97|15.81|15.96|15.8|8
1732549570000|2024-11-25 15:46:10|15.97|15.81|15.96|15.8|15.97|15.81|15.96|15.8|6
1732549580000|2024-11-25 15:46:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|4
1732549590000|2024-11-25 15:46:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1732549610000|2024-11-25 15:46:50|||||||||5
1732549620000|2024-11-25 15:47:00|||||||||16
1732549640000|2024-11-25 15:47:20|||||||||4
1732549650000|2024-11-25 15:47:30|||||||||3
1732549670000|2024-11-25 15:47:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1732549680000|2024-11-25 15:48:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|6
1732549690000|2024-11-25 15:48:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|162
1732549700000|2024-11-25 15:48:20|||||||||9
1732549710000|2024-11-25 15:48:30|||||||||8
1732549720000|2024-11-25 15:48:40|||||||||1
1732549760000|2024-11-25 15:49:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1732549770000|2024-11-25 15:49:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|15
1732549780000|2024-11-25 15:49:40|||||||||1
1732549790000|2024-11-25 15:49:50|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|137
1732549800000|2024-11-25 15:50:00|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|1
1732549830000|2024-11-25 15:50:30|||||||||6
1732549860000|2024-11-25 15:51:00|16.05|15.89|16.01|15.85|16.06|15.9|16.01|15.85|220
1732549870000|2024-11-25 15:51:10|||||||||2
1732549890000|2024-11-25 15:51:30|||||||||5
1732549950000|2024-11-25 15:52:30|||||||||19
1732549960000|2024-11-25 15:52:40|||||||||1
1732549970000|2024-11-25 15:52:50|||||||||1
1732549980000|2024-11-25 15:53:00|||||||||34
1732549990000|2024-11-25 15:53:10|||||||||28
1732550020000|2024-11-25 15:53:40|||||||||7
1732550030000|2024-11-25 15:53:50|||||||||1
1732550040000|2024-11-25 15:54:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|103
1732550050000|2024-11-25 15:54:10|||||||||4
1732550070000|2024-11-25 15:54:30|||||||||5
1732550080000|2024-11-25 15:54:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|38
1732550090000|2024-11-25 15:54:50|15.97|15.81|15.97|15.81|16.01|15.85|15.97|15.81|24
1732550100000|2024-11-25 15:55:00|||||||||1
1732550120000|2024-11-25 15:55:20|||||||||1
1732550130000|2024-11-25 15:55:30|||||||||1
1732550140000|2024-11-25 15:55:40|||||||||1
1732550150000|2024-11-25 15:55:50|||||||||3
1732550160000|2024-11-25 15:56:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|142
1732550180000|2024-11-25 15:56:20|||||||||6
1732550190000|2024-11-25 15:56:30|||||||||1
1732550200000|2024-11-25 15:56:40|||||||||3
1732550210000|2024-11-25 15:56:50|||||||||5
1732550220000|2024-11-25 15:57:00|||||||||1
1732550240000|2024-11-25 15:57:20|||||||||2
1732550250000|2024-11-25 15:57:30|||||||||11
1732550260000|2024-11-25 15:57:40|||||||||3
1732550270000|2024-11-25 15:57:50|||||||||4
1732550280000|2024-11-25 15:58:00|||||||||8
1732550290000|2024-11-25 15:58:10|||||||||1
1732550300000|2024-11-25 15:58:20|||||||||1
1732550310000|2024-11-25 15:58:30|||||||||14
1732550320000|2024-11-25 15:58:40|||||||||32
1732550330000|2024-11-25 15:58:50|||||||||8
1732550340000|2024-11-25 15:59:00|||||||||4
1732550350000|2024-11-25 15:59:10|||||||||2
1732550360000|2024-11-25 15:59:20|||||||||3
1732550370000|2024-11-25 15:59:30|||||||||8
1732550380000|2024-11-25 15:59:40|||||||||4
1732550390000|2024-11-25 15:59:50|||||||||17
1732550400000|2024-11-25 16:00:00|||||||||11
1732550410000|2024-11-25 16:00:10|||||||||5
1732550420000|2024-11-25 16:00:20|||||||||2
1732550430000|2024-11-25 16:00:30|||||||||3
1732550440000|2024-11-25 16:00:40|||||||||1
1732550450000|2024-11-25 16:00:50|||||||||1
1732550460000|2024-11-25 16:01:00|||||||||8
1732550470000|2024-11-25 16:01:10|||||||||1
1732550480000|2024-11-25 16:01:20|||||||||1
1732550490000|2024-11-25 16:01:30|||||||||2
1732550500000|2024-11-25 16:01:40|||||||||2
1732550510000|2024-11-25 16:01:50|||||||||34
1732550520000|2024-11-25 16:02:00|||||||||4
1732550530000|2024-11-25 16:02:10|||||||||7
1732550540000|2024-11-25 16:02:20|||||||||1
1732550550000|2024-11-25 16:02:30|||||||||2
1732550560000|2024-11-25 16:02:40|||||||||4
1732550570000|2024-11-25 16:02:50|||||||||3
1732550580000|2024-11-25 16:03:00|||||||||14
1732550590000|2024-11-25 16:03:10|||||||||4
1732550600000|2024-11-25 16:03:20|||||||||1
1732550610000|2024-11-25 16:03:30|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|48
1732550620000|2024-11-25 16:03:40|||||||||7
1732550630000|2024-11-25 16:03:50|||||||||12
1732550640000|2024-11-25 16:04:00|||||||||6
1732550650000|2024-11-25 16:04:10|||||||||1
1732550660000|2024-11-25 16:04:20|||||||||3
1732550670000|2024-11-25 16:04:30|||||||||118
1732550680000|2024-11-25 16:04:40|||||||||2
1732550690000|2024-11-25 16:04:50|||||||||2
1732550700000|2024-11-25 16:05:00|||||||||3
1732550720000|2024-11-25 16:05:20|||||||||2
1732550730000|2024-11-25 16:05:30|||||||||4
1732550740000|2024-11-25 16:05:40|||||||||3
1732550750000|2024-11-25 16:05:50|||||||||1
1732550760000|2024-11-25 16:06:00|||||||||4
1732550770000|2024-11-25 16:06:10|||||||||2
1732550780000|2024-11-25 16:06:20|||||||||2
1732550790000|2024-11-25 16:06:30|||||||||39
1732550800000|2024-11-25 16:06:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|56
1732550810000|2024-11-25 16:06:50|||||||||3
1732550820000|2024-11-25 16:07:00|||||||||2
1732550830000|2024-11-25 16:07:10|||||||||5
1732550840000|2024-11-25 16:07:20|||||||||1
1732550850000|2024-11-25 16:07:30|||||||||2
1732550860000|2024-11-25 16:07:40|||||||||21
1732550870000|2024-11-25 16:07:50|||||||||1
1732550880000|2024-11-25 16:08:00|||||||||4
1732550890000|2024-11-25 16:08:10|||||||||2
1732550900000|2024-11-25 16:08:20|||||||||1
1732550910000|2024-11-25 16:08:30|||||||||4
1732550920000|2024-11-25 16:08:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|48
1732550930000|2024-11-25 16:08:50|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|2
1732550940000|2024-11-25 16:09:00|16.1|15.94|16.1|15.94|16.11|15.95|16.1|15.94|69
1732550950000|2024-11-25 16:09:10|||||||||4
1732550960000|2024-11-25 16:09:20|||||||||2
1732550970000|2024-11-25 16:09:30|||||||||6
1732550980000|2024-11-25 16:09:40|||||||||1
1732550990000|2024-11-25 16:09:50|||||||||6
1732551000000|2024-11-25 16:10:00|||||||||3
1732551010000|2024-11-25 16:10:10|||||||||1
1732551020000|2024-11-25 16:10:20|||||||||1
1732551030000|2024-11-25 16:10:30|||||||||3
1732551040000|2024-11-25 16:10:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|84
1732551060000|2024-11-25 16:11:00|||||||||1
1732551080000|2024-11-25 16:11:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|9
1732551090000|2024-11-25 16:11:30|||||||||76
1732551100000|2024-11-25 16:11:40|||||||||1
1732551120000|2024-11-25 16:12:00|||||||||1
1732551150000|2024-11-25 16:12:30|||||||||2
1732551160000|2024-11-25 16:12:40|||||||||1
1732551170000|2024-11-25 16:12:50|||||||||5
1732551180000|2024-11-25 16:13:00|||||||||9
1732551190000|2024-11-25 16:13:10|||||||||14
1732551200000|2024-11-25 16:13:20|||||||||3
1732551210000|2024-11-25 16:13:30|||||||||23
1732551230000|2024-11-25 16:13:50|||||||||3
1732551240000|2024-11-25 16:14:00|||||||||2
1732551250000|2024-11-25 16:14:10|||||||||2
1732551270000|2024-11-25 16:14:30|||||||||19
1732551280000|2024-11-25 16:14:40|||||||||1
1732551290000|2024-11-25 16:14:50|||||||||9
1732551300000|2024-11-25 16:15:00|||||||||9
1732551320000|2024-11-25 16:15:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|5
1732551330000|2024-11-25 16:15:30|||||||||1
1732551350000|2024-11-25 16:15:50|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|82
1732551360000|2024-11-25 16:16:00|||||||||2
1732551380000|2024-11-25 16:16:20|||||||||1
1732551390000|2024-11-25 16:16:30|||||||||1
1732551400000|2024-11-25 16:16:40|||||||||5
1732551410000|2024-11-25 16:16:50|||||||||2
1732551420000|2024-11-25 16:17:00|||||||||1
1732551430000|2024-11-25 16:17:10|||||||||3
1732551440000|2024-11-25 16:17:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|49
1732551450000|2024-11-25 16:17:30|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|22
1732551460000|2024-11-25 16:17:40|||||||||1
1732551470000|2024-11-25 16:17:50|||||||||1
1732551490000|2024-11-25 16:18:10|||||||||2
1732551500000|2024-11-25 16:18:20|||||||||3
1732551520000|2024-11-25 16:18:40|||||||||1
1732551530000|2024-11-25 16:18:50|||||||||1
1732551540000|2024-11-25 16:19:00|||||||||1
1732551550000|2024-11-25 16:19:10|||||||||21
1732551560000|2024-11-25 16:19:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|16
1732551570000|2024-11-25 16:19:30|||||||||1
1732551580000|2024-11-25 16:19:40|||||||||1
1732551590000|2024-11-25 16:19:50|||||||||11
1732551610000|2024-11-25 16:20:10|||||||||2
1732551630000|2024-11-25 16:20:30|||||||||6
1732551640000|2024-11-25 16:20:40|||||||||2
1732551660000|2024-11-25 16:21:00|||||||||1
1732551670000|2024-11-25 16:21:10|||||||||1
1732551690000|2024-11-25 16:21:30|||||||||9
1732551700000|2024-11-25 16:21:40|||||||||1
1732551710000|2024-11-25 16:21:50|||||||||2
1732551730000|2024-11-25 16:22:10|||||||||1
1732551740000|2024-11-25 16:22:20|||||||||1
1732551760000|2024-11-25 16:22:40|||||||||1
1732551770000|2024-11-25 16:22:50|||||||||1
1732551780000|2024-11-25 16:23:00|||||||||1
1732551790000|2024-11-25 16:23:10|||||||||3
1732551820000|2024-11-25 16:23:40|||||||||1
1732551830000|2024-11-25 16:23:50|||||||||5
1732551840000|2024-11-25 16:24:00|||||||||3
1732551850000|2024-11-25 16:24:10|||||||||1
1732551880000|2024-11-25 16:24:40|||||||||3
1732551890000|2024-11-25 16:24:50|||||||||3
1732551910000|2024-11-25 16:25:10|||||||||2
1732551930000|2024-11-25 16:25:30|||||||||15
1732551940000|2024-11-25 16:25:40|||||||||10
1732551950000|2024-11-25 16:25:50|||||||||3
1732551970000|2024-11-25 16:26:10|||||||||4
1732551980000|2024-11-25 16:26:20|||||||||4
1732551990000|2024-11-25 16:26:30|||||||||9
1732552000000|2024-11-25 16:26:40|||||||||1
1732552010000|2024-11-25 16:26:50|||||||||5
1732552030000|2024-11-25 16:27:10|||||||||2
1732552040000|2024-11-25 16:27:20|||||||||1
1732552050000|2024-11-25 16:27:30|||||||||10
1732552060000|2024-11-25 16:27:40|||||||||1
1732552070000|2024-11-25 16:27:50|||||||||1
1732552080000|2024-11-25 16:28:00|||||||||1
1732552090000|2024-11-25 16:28:10|||||||||9
1732552100000|2024-11-25 16:28:20|||||||||3
1732552110000|2024-11-25 16:28:30|||||||||7
1732552120000|2024-11-25 16:28:40|||||||||5
1732552130000|2024-11-25 16:28:50|||||||||3
1732552140000|2024-11-25 16:29:00|||||||||50
1732552160000|2024-11-25 16:29:20|||||||||15
1732552170000|2024-11-25 16:29:30|||||||||1
1732552180000|2024-11-25 16:29:40|||||||||5
1732552190000|2024-11-25 16:29:50|15.93|15.77|15.92|15.76|15.93|15.77|15.92|15.76|30
1732552200000|2024-11-25 16:30:00|||||||||21
1732552210000|2024-11-25 16:30:10|||||||||3
1732552220000|2024-11-25 16:30:20|||||||||1
1732552230000|2024-11-25 16:30:30|||||||||1
1732552240000|2024-11-25 16:30:40|||||||||4
1732552250000|2024-11-25 16:30:50|||||||||5
1732552260000|2024-11-25 16:31:00|||||||||1
1732552270000|2024-11-25 16:31:10|||||||||3
1732552280000|2024-11-25 16:31:20|||||||||3
1732552290000|2024-11-25 16:31:30|||||||||1
1732552300000|2024-11-25 16:31:40|||||||||3
1732552310000|2024-11-25 16:31:50|||||||||3
1732552320000|2024-11-25 16:32:00|||||||||2
1732552330000|2024-11-25 16:32:10|||||||||3
1732552340000|2024-11-25 16:32:20|||||||||4
1732552350000|2024-11-25 16:32:30|||||||||11
1732552360000|2024-11-25 16:32:40|||||||||3
1732552370000|2024-11-25 16:32:50|||||||||2
1732552380000|2024-11-25 16:33:00|||||||||1
1732552390000|2024-11-25 16:33:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|4
1732552400000|2024-11-25 16:33:20|||||||||2
1732552410000|2024-11-25 16:33:30|||||||||2
1732552420000|2024-11-25 16:33:40|||||||||2
1732552430000|2024-11-25 16:33:50|||||||||3
1732552440000|2024-11-25 16:34:00|||||||||1
1732552450000|2024-11-25 16:34:10|||||||||24
1732552460000|2024-11-25 16:34:20|||||||||3
1732552470000|2024-11-25 16:34:30|||||||||1
1732552480000|2024-11-25 16:34:40|||||||||2
1732552490000|2024-11-25 16:34:50|||||||||2
1732552500000|2024-11-25 16:35:00|||||||||4
1732552510000|2024-11-25 16:35:10|||||||||2
1732552520000|2024-11-25 16:35:20|||||||||1
1732552530000|2024-11-25 16:35:30|||||||||1
1732552540000|2024-11-25 16:35:40|||||||||2
1732552550000|2024-11-25 16:35:50|||||||||42
1732552560000|2024-11-25 16:36:00|||||||||1
1732552570000|2024-11-25 16:36:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|21
1732552580000|2024-11-25 16:36:20|||||||||2
1732552590000|2024-11-25 16:36:30|||||||||2
1732552600000|2024-11-25 16:36:40|||||||||4
1732552610000|2024-11-25 16:36:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|3
1732552620000|2024-11-25 16:37:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|8
1732552630000|2024-11-25 16:37:10|||||||||2
1732552640000|2024-11-25 16:37:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|3
1732552650000|2024-11-25 16:37:30|||||||||2
1732552660000|2024-11-25 16:37:40|||||||||12
1732552670000|2024-11-25 16:37:50|||||||||4
1732552680000|2024-11-25 16:38:00|||||||||2
1732552690000|2024-11-25 16:38:10|||||||||2
1732552700000|2024-11-25 16:38:20|||||||||1
1732552710000|2024-11-25 16:38:30|||||||||6
1732552720000|2024-11-25 16:38:40|||||||||2
1732552730000|2024-11-25 16:38:50|||||||||49
1732552740000|2024-11-25 16:39:00|||||||||2
1732552750000|2024-11-25 16:39:10|||||||||8
1732552760000|2024-11-25 16:39:20|||||||||12
1732552770000|2024-11-25 16:39:30|||||||||1
1732552780000|2024-11-25 16:39:40|||||||||3
1732552790000|2024-11-25 16:39:50|||||||||3
1732552800000|2024-11-25 16:40:00|||||||||7
1732552810000|2024-11-25 16:40:10|||||||||2
1732552820000|2024-11-25 16:40:20|||||||||2
1732552830000|2024-11-25 16:40:30|||||||||10
1732552840000|2024-11-25 16:40:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|118
1732552850000|2024-11-25 16:40:50|||||||||1
1732552860000|2024-11-25 16:41:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|15
1732552870000|2024-11-25 16:41:10|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|3
1732552880000|2024-11-25 16:41:20|||||||||2
1732552890000|2024-11-25 16:41:30|||||||||1
1732552900000|2024-11-25 16:41:40|||||||||2
1732552910000|2024-11-25 16:41:50|||||||||3
1732552920000|2024-11-25 16:42:00|||||||||2
1732552930000|2024-11-25 16:42:10|||||||||2
1732552940000|2024-11-25 16:42:20|||||||||23
1732552950000|2024-11-25 16:42:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|35
1732552960000|2024-11-25 16:42:40|||||||||1
1732552980000|2024-11-25 16:43:00|||||||||1
1732552990000|2024-11-25 16:43:10|||||||||6
1732553000000|2024-11-25 16:43:20|||||||||2
1732553010000|2024-11-25 16:43:30|||||||||2
1732553020000|2024-11-25 16:43:40|||||||||2
1732553030000|2024-11-25 16:43:50|||||||||1
1732553040000|2024-11-25 16:44:00|||||||||1
1732553050000|2024-11-25 16:44:10|||||||||3
1732553060000|2024-11-25 16:44:20|||||||||1
1732553070000|2024-11-25 16:44:30|||||||||2
1732553080000|2024-11-25 16:44:40|||||||||2
1732553090000|2024-11-25 16:44:50|||||||||10
1732553170000|2024-11-25 16:46:10|||||||||3
1732553180000|2024-11-25 16:46:20|||||||||3
1732553190000|2024-11-25 16:46:30|||||||||1
1732553200000|2024-11-25 16:46:40|||||||||2
1732553210000|2024-11-25 16:46:50|||||||||2
1732553220000|2024-11-25 16:47:00|||||||||1
1732553280000|2024-11-25 16:48:00|||||||||3
1732553290000|2024-11-25 16:48:10|||||||||2
1732553320000|2024-11-25 16:48:40|||||||||1
1732553330000|2024-11-25 16:48:50|||||||||2
1732553340000|2024-11-25 16:49:00|||||||||23
1732553360000|2024-11-25 16:49:20|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|27
1732553390000|2024-11-25 16:49:50|||||||||11
1732553400000|2024-11-25 16:50:00|||||||||11
1732553410000|2024-11-25 16:50:10|||||||||1
1732553440000|2024-11-25 16:50:40|||||||||11
1732553460000|2024-11-25 16:51:00|||||||||1
1732553540000|2024-11-25 16:52:20|||||||||1
1732553550000|2024-11-25 16:52:30|16.06|15.9|16.02|15.86|16.06|15.9|16.02|15.86|55
1732553620000|2024-11-25 16:53:40|||||||||1
1732553640000|2024-11-25 16:54:00|||||||||1
1732553660000|2024-11-25 16:54:20|||||||||1
1732553680000|2024-11-25 16:54:40|||||||||20
1732553690000|2024-11-25 16:54:50|||||||||2
1732553720000|2024-11-25 16:55:20|||||||||1
1732553730000|2024-11-25 16:55:30|||||||||1
1732553740000|2024-11-25 16:55:40|||||||||1
1732553760000|2024-11-25 16:56:00|||||||||4
1732553770000|2024-11-25 16:56:10|||||||||1
1732553780000|2024-11-25 16:56:20|||||||||2
1732553800000|2024-11-25 16:56:40|||||||||1
1732553810000|2024-11-25 16:56:50|||||||||3
1732553820000|2024-11-25 16:57:00|||||||||33
1732553830000|2024-11-25 16:57:10|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|3
1732553840000|2024-11-25 16:57:20|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|0
1732553850000|2024-11-25 16:57:30|||||||||1
1732553900000|2024-11-25 16:58:20|||||||||1
1732553910000|2024-11-25 16:58:30|||||||||3
1732553960000|2024-11-25 16:59:20|||||||||3
1732553980000|2024-11-25 16:59:40|||||||||2
1732553990000|2024-11-25 16:59:50|16.11|15.95|16.11|15.95|16.11|15.95|16.07|15.91|51
1732554000000|2024-11-25 17:00:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1732554010000|2024-11-25 17:00:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|1
1732554020000|2024-11-25 17:00:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|11
1732554040000|2024-11-25 17:00:40|||||||||1
1732554050000|2024-11-25 17:00:50|16.11|15.95|16.07|15.91|16.11|15.95|16.07|15.91|5
1732554060000|2024-11-25 17:01:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|0
1732554070000|2024-11-25 17:01:10|16.07|15.91|16.11|15.95|16.11|15.95|16.07|15.91|2
1732554080000|2024-11-25 17:01:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1732554090000|2024-11-25 17:01:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|1
1732554120000|2024-11-25 17:02:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|23
1732554130000|2024-11-25 17:02:10|||||||||3
1732554140000|2024-11-25 17:02:20|16.11|15.95|16.07|15.91|16.11|15.95|16.07|15.91|44
1732554160000|2024-11-25 17:02:40|||||||||3
1732554210000|2024-11-25 17:03:30|||||||||1
1732554220000|2024-11-25 17:03:40|||||||||7
1732554250000|2024-11-25 17:04:10|||||||||7
1732554260000|2024-11-25 17:04:20|||||||||1
1732554270000|2024-11-25 17:04:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1732554280000|2024-11-25 17:04:40|16.07|15.91|16.07|15.91|16.07|15.91|16.06|15.9|1
1732554290000|2024-11-25 17:04:50|||||||||4
1732554340000|2024-11-25 17:05:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|3
1732554350000|2024-11-25 17:05:50|||||||||1
1732554360000|2024-11-25 17:06:00|||||||||5
1732554380000|2024-11-25 17:06:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|21
1732554390000|2024-11-25 17:06:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1732554400000|2024-11-25 17:06:40|||||||||9
1732554440000|2024-11-25 17:07:20|||||||||1
1732554480000|2024-11-25 17:08:00|||||||||1
1732554500000|2024-11-25 17:08:20|||||||||1
1732554510000|2024-11-25 17:08:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|16
1732554540000|2024-11-25 17:09:00|||||||||1
1732554550000|2024-11-25 17:09:10|||||||||1
1732554570000|2024-11-25 17:09:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1732554580000|2024-11-25 17:09:40|||||||||2
1732554600000|2024-11-25 17:10:00|||||||||1
1732554620000|2024-11-25 17:10:20|||||||||1
1732554630000|2024-11-25 17:10:30|||||||||2
1732554650000|2024-11-25 17:10:50|||||||||2
1732554660000|2024-11-25 17:11:00|||||||||1
1732554680000|2024-11-25 17:11:20|||||||||1
1732554690000|2024-11-25 17:11:30|||||||||1
1732554700000|2024-11-25 17:11:40|||||||||2
1732554710000|2024-11-25 17:11:50|||||||||1
1732554720000|2024-11-25 17:12:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|26
1732554740000|2024-11-25 17:12:20|16.12|15.96|16.12|15.96|16.16|16|16.11|15.95|263
1732554750000|2024-11-25 17:12:30|||||||||3
1732554760000|2024-11-25 17:12:40|16.16|16|16.16|16|16.16|16|16.16|16|8
1732554770000|2024-11-25 17:12:50|16.14|15.98|16.16|16|16.16|16|16.14|15.98|10
1732554780000|2024-11-25 17:13:00|16.12|15.96|16.16|16|16.16|16|16.12|15.96|20
1732554790000|2024-11-25 17:13:10|||||||||3
1732554800000|2024-11-25 17:13:20|16.14|15.98|16.16|16|16.16|16|16.14|15.98|16
1732554810000|2024-11-25 17:13:30|||||||||1
1732554830000|2024-11-25 17:13:50|||||||||1
1732554840000|2024-11-25 17:14:00|||||||||1
1732554860000|2024-11-25 17:14:20|16.21|16.05|16.17|16.01|16.21|16.05|16.17|16.01|78
1732554870000|2024-11-25 17:14:30|16.19|16.03|16.16|16|16.19|16.03|16.16|16|4
1732554880000|2024-11-25 17:14:40|16.17|16.01|16.16|16|16.17|16.01|16.16|16|3
1732554890000|2024-11-25 17:14:50|||||||||5
1732554900000|2024-11-25 17:15:00|||||||||3
1732554910000|2024-11-25 17:15:10|||||||||5
1732554920000|2024-11-25 17:15:20|||||||||1
1732554930000|2024-11-25 17:15:30|||||||||1
1732554950000|2024-11-25 17:15:50|||||||||2
1732554960000|2024-11-25 17:16:00|||||||||2
1732554970000|2024-11-25 17:16:10|||||||||2
1732554980000|2024-11-25 17:16:20|16.17|16.01|16.16|16|16.17|16.01|16.16|16|1
1732554990000|2024-11-25 17:16:30|||||||||3
1732555010000|2024-11-25 17:16:50|16.17|16.01|16.16|16|16.17|16.01|16.16|16|3
1732555020000|2024-11-25 17:17:00|||||||||1
1732555030000|2024-11-25 17:17:10|||||||||1
1732555040000|2024-11-25 17:17:20|||||||||2
1732555050000|2024-11-25 17:17:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|14
1732555060000|2024-11-25 17:17:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|8
1732555070000|2024-11-25 17:17:50|||||||||1
1732555080000|2024-11-25 17:18:00|||||||||7
1732555090000|2024-11-25 17:18:10|16.17|16.01|16.16|16|16.17|16.01|16.16|16|39
1732555100000|2024-11-25 17:18:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|1
1732555110000|2024-11-25 17:18:30|16.21|16.05|16.16|16|16.21|16.05|16.16|16|114
1732555120000|2024-11-25 17:18:40|||||||||1
1732555130000|2024-11-25 17:18:50|||||||||1
1732555140000|2024-11-25 17:19:00|||||||||1
1732555160000|2024-11-25 17:19:20|||||||||1
1732555170000|2024-11-25 17:19:30|||||||||2
1732555180000|2024-11-25 17:19:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|50
1732555190000|2024-11-25 17:19:50|16.16|16|16.16|16|16.16|16|16.16|16|41
1732555200000|2024-11-25 17:20:00|16.12|15.96|16.16|16|16.16|16|16.12|15.96|3
1732555210000|2024-11-25 17:20:10|||||||||2
1732555220000|2024-11-25 17:20:20|||||||||1
1732555230000|2024-11-25 17:20:30|||||||||2
1732555240000|2024-11-25 17:20:40|||||||||3
1732555250000|2024-11-25 17:20:50|||||||||1
1732555260000|2024-11-25 17:21:00|||||||||1
1732555270000|2024-11-25 17:21:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|0
1732555280000|2024-11-25 17:21:20|16.16|16|16.17|16.01|16.17|16.01|16.16|16|1
1732555290000|2024-11-25 17:21:30|16.16|16|16.21|16.05|16.21|16.05|16.16|16|17
1732555300000|2024-11-25 17:21:40|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|11
1732555310000|2024-11-25 17:21:50|||||||||1
1732555320000|2024-11-25 17:22:00|||||||||2
1732555330000|2024-11-25 17:22:10|||||||||2
1732555340000|2024-11-25 17:22:20|||||||||3
1732555350000|2024-11-25 17:22:30|||||||||1
1732555360000|2024-11-25 17:22:40|||||||||4
1732555370000|2024-11-25 17:22:50|||||||||8
1732555380000|2024-11-25 17:23:00|||||||||1
1732555390000|2024-11-25 17:23:10|||||||||3
1732555400000|2024-11-25 17:23:20|||||||||2
1732555410000|2024-11-25 17:23:30|||||||||2
1732555420000|2024-11-25 17:23:40|||||||||1
1732555430000|2024-11-25 17:23:50|||||||||1
1732555440000|2024-11-25 17:24:00|||||||||1
1732555460000|2024-11-25 17:24:20|||||||||1
1732555470000|2024-11-25 17:24:30|||||||||4
1732555480000|2024-11-25 17:24:40|||||||||2
1732555490000|2024-11-25 17:24:50|||||||||9
1732555500000|2024-11-25 17:25:00|16.26|16.1|16.21|16.05|16.26|16.1|16.21|16.05|54
1732555510000|2024-11-25 17:25:10|||||||||6
1732555570000|2024-11-25 17:26:10|||||||||2
1732555590000|2024-11-25 17:26:30|||||||||1
1732555600000|2024-11-25 17:26:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|23
1732555610000|2024-11-25 17:26:50|||||||||1
1732555620000|2024-11-25 17:27:00|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|1
1732555630000|2024-11-25 17:27:10|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|6
1732555640000|2024-11-25 17:27:20|16.25|16.09|16.3|16.14|16.3|16.14|16.25|16.09|17
1732555650000|2024-11-25 17:27:30|16.26|16.1|16.3|16.14|16.3|16.14|16.26|16.1|57
1732555660000|2024-11-25 17:27:40|||||||||3
1732555670000|2024-11-25 17:27:50|||||||||2
1732555680000|2024-11-25 17:28:00|||||||||6
1732555690000|2024-11-25 17:28:10|||||||||26
1732555700000|2024-11-25 17:28:20|||||||||12
1732555720000|2024-11-25 17:28:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|42
1732555730000|2024-11-25 17:28:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|35
1732555740000|2024-11-25 17:29:00|16.31|16.15|16.31|16.15|16.35|16.19|16.31|16.15|75
1732555750000|2024-11-25 17:29:10|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|0
1732555760000|2024-11-25 17:29:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1732555770000|2024-11-25 17:29:30|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|32
1732555780000|2024-11-25 17:29:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|2
1732555790000|2024-11-25 17:29:50|16.26|16.1|16.26|16.1|16.3|16.14|16.26|16.1|5
1732555800000|2024-11-25 17:30:00|16.28|16.12|16.26|16.1|16.3|16.14|16.26|16.1|42
1732555810000|2024-11-25 17:30:10|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|2
1732555820000|2024-11-25 17:30:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1732555830000|2024-11-25 17:30:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|0
1732555850000|2024-11-25 17:30:50|||||||||49
1732555860000|2024-11-25 17:31:00|||||||||2
1732555880000|2024-11-25 17:31:20|||||||||1
1732555910000|2024-11-25 17:31:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|2
1732555920000|2024-11-25 17:32:00|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|0
1732555940000|2024-11-25 17:32:20|16.26|16.1|16.26|16.1|16.26|16.1|16.25|16.09|5
1732555970000|2024-11-25 17:32:50|||||||||1
1732555980000|2024-11-25 17:33:00|16.25|16.09|16.25|16.09|16.26|16.1|16.25|16.09|26
1732555990000|2024-11-25 17:33:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|2
1732556000000|2024-11-25 17:33:20|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|2
1732556010000|2024-11-25 17:33:30|16.21|16.05|16.21|16.05|16.25|16.09|16.21|16.05|100
1732556020000|2024-11-25 17:33:40|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|11
1732556030000|2024-11-25 17:33:50|16.21|16.05|16.26|16.1|16.26|16.1|16.21|16.05|23
1732556040000|2024-11-25 17:34:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|0
1732556050000|2024-11-25 17:34:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|3
1732556070000|2024-11-25 17:34:30|||||||||10
1732556080000|2024-11-25 17:34:40|||||||||2
1732556090000|2024-11-25 17:34:50|||||||||3
1732556100000|2024-11-25 17:35:00|||||||||6
1732556110000|2024-11-25 17:35:10|16.25|16.09|16.21|16.05|16.25|16.09|16.21|16.05|24
1732556120000|2024-11-25 17:35:20|||||||||18
1732556130000|2024-11-25 17:35:30|16.23|16.07|16.21|16.05|16.23|16.07|16.21|16.05|19
1732556140000|2024-11-25 17:35:40|||||||||3
1732556160000|2024-11-25 17:36:00|||||||||1
1732556170000|2024-11-25 17:36:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|42
1732556180000|2024-11-25 17:36:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|4
1732556190000|2024-11-25 17:36:30|||||||||3
1732556200000|2024-11-25 17:36:40|||||||||1
1732556210000|2024-11-25 17:36:50|||||||||12
1732556230000|2024-11-25 17:37:10|||||||||1
1732556240000|2024-11-25 17:37:20|||||||||2
1732556250000|2024-11-25 17:37:30|||||||||2
1732556260000|2024-11-25 17:37:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|143
1732556270000|2024-11-25 17:37:50|||||||||1
1732556280000|2024-11-25 17:38:00|||||||||28
1732556300000|2024-11-25 17:38:20|||||||||1
1732556310000|2024-11-25 17:38:30|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|0
1732556320000|2024-11-25 17:38:40|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|2
1732556330000|2024-11-25 17:38:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1732556340000|2024-11-25 17:39:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1732556380000|2024-11-25 17:39:40|||||||||4
1732556390000|2024-11-25 17:39:50|||||||||5
1732556400000|2024-11-25 17:40:00|||||||||2
1732556430000|2024-11-25 17:40:30|||||||||2
1732556450000|2024-11-25 17:40:50|||||||||2
1732556480000|2024-11-25 17:41:20|||||||||1
1732556510000|2024-11-25 17:41:50|||||||||5
1732556520000|2024-11-25 17:42:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|25
1732556530000|2024-11-25 17:42:10|||||||||1
1732556540000|2024-11-25 17:42:20|||||||||2
1732556550000|2024-11-25 17:42:30|||||||||1
1732556560000|2024-11-25 17:42:40|||||||||34
1732556570000|2024-11-25 17:42:50|||||||||2
1732556580000|2024-11-25 17:43:00|||||||||106
1732556590000|2024-11-25 17:43:10|||||||||5
1732556600000|2024-11-25 17:43:20|||||||||1
1732556610000|2024-11-25 17:43:30|||||||||6
1732556620000|2024-11-25 17:43:40|16.4|16.24|16.4|16.24|16.4|16.24|16.39|16.23|137
1732556630000|2024-11-25 17:43:50|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|227
1732556640000|2024-11-25 17:44:00|||||||||5
1732556650000|2024-11-25 17:44:10|||||||||26
1732556660000|2024-11-25 17:44:20|||||||||1
1732556670000|2024-11-25 17:44:30|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|44
1732556680000|2024-11-25 17:44:40|16.49|16.33|16.44|16.28|16.49|16.33|16.44|16.28|28
1732556690000|2024-11-25 17:44:50|||||||||17
1732556700000|2024-11-25 17:45:00|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|65
1732556710000|2024-11-25 17:45:10|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|69
1732556720000|2024-11-25 17:45:20|||||||||5
1732556730000|2024-11-25 17:45:30|16.44|16.28|16.47|16.31|16.47|16.31|16.44|16.28|80
1732556740000|2024-11-25 17:45:40|||||||||3
1732556750000|2024-11-25 17:45:50|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|1
1732556760000|2024-11-25 17:46:00|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|5
1732556770000|2024-11-25 17:46:10|16.52|16.36|16.52|16.36|16.52|16.36|16.49|16.33|167
1732556780000|2024-11-25 17:46:20|||||||||22
1732556790000|2024-11-25 17:46:30|16.49|16.33|16.47|16.31|16.49|16.33|16.47|16.31|50
1732556800000|2024-11-25 17:46:40|16.49|16.33|16.49|16.33|16.49|16.33|16.47|16.31|0
1732556810000|2024-11-25 17:46:50|16.52|16.36|16.52|16.36|16.52|16.36|16.49|16.33|39
1732556820000|2024-11-25 17:47:00|16.47|16.31|16.47|16.31|16.49|16.33|16.47|16.31|25
1732556830000|2024-11-25 17:47:10|||||||||5
1732556850000|2024-11-25 17:47:30|||||||||1
1732556870000|2024-11-25 17:47:50|||||||||1
1732556880000|2024-11-25 17:48:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|45
1732556890000|2024-11-25 17:48:10|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|34
1732556900000|2024-11-25 17:48:20|16.44|16.28|16.39|16.23|16.44|16.28|16.39|16.23|29
1732556910000|2024-11-25 17:48:30|||||||||22
1732556920000|2024-11-25 17:48:40|||||||||3
1732556940000|2024-11-25 17:49:00|16.34|16.18|16.35|16.19|16.35|16.19|16.34|16.18|65
1732556950000|2024-11-25 17:49:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|23
1732556960000|2024-11-25 17:49:20|16.35|16.19|16.39|16.23|16.39|16.23|16.35|16.19|6
1732556970000|2024-11-25 17:49:30|16.35|16.19|16.34|16.18|16.35|16.19|16.34|16.18|17
1732556980000|2024-11-25 17:49:40|16.35|16.19|16.35|16.19|16.35|16.19|16.34|16.18|1
1732556990000|2024-11-25 17:49:50|||||||||6
1732557000000|2024-11-25 17:50:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|11
1732557010000|2024-11-25 17:50:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|64
1732557020000|2024-11-25 17:50:20|||||||||3
1732557030000|2024-11-25 17:50:30|||||||||3
1732557040000|2024-11-25 17:50:40|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|0
1732557050000|2024-11-25 17:50:50|16.29|16.13|16.3|16.14|16.3|16.14|16.25|16.09|45
1732557060000|2024-11-25 17:51:00|||||||||4
1732557070000|2024-11-25 17:51:10|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|0
1732557080000|2024-11-25 17:51:20|16.29|16.13|16.3|16.14|16.3|16.14|16.29|16.13|0
1732557100000|2024-11-25 17:51:40|||||||||1
1732557120000|2024-11-25 17:52:00|||||||||1
1732557130000|2024-11-25 17:52:10|||||||||1
1732557140000|2024-11-25 17:52:20|||||||||2
1732557180000|2024-11-25 17:53:00|||||||||1
1732557190000|2024-11-25 17:53:10|||||||||1
1732557210000|2024-11-25 17:53:30|||||||||1
1732557230000|2024-11-25 17:53:50|||||||||1
1732557250000|2024-11-25 17:54:10|||||||||1
1732557260000|2024-11-25 17:54:20|||||||||1
1732557280000|2024-11-25 17:54:40|||||||||1
1732557290000|2024-11-25 17:54:50|||||||||6
1732557300000|2024-11-25 17:55:00|||||||||1
1732557310000|2024-11-25 17:55:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|55
1732557320000|2024-11-25 17:55:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|107
1732557330000|2024-11-25 17:55:30|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|24
1732557340000|2024-11-25 17:55:40|16.34|16.18|16.3|16.14|16.34|16.18|16.3|16.14|21
1732557360000|2024-11-25 17:56:00|||||||||1
1732557370000|2024-11-25 17:56:10|||||||||3
1732557380000|2024-11-25 17:56:20|||||||||2
1732557400000|2024-11-25 17:56:40|||||||||2
1732557410000|2024-11-25 17:56:50|||||||||12
1732557420000|2024-11-25 17:57:00|||||||||1
1732557430000|2024-11-25 17:57:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|86
1732557440000|2024-11-25 17:57:20|16.3|16.14|16.3|16.14|16.3|16.14|16.26|16.1|6
1732557450000|2024-11-25 17:57:30|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|15
1732557460000|2024-11-25 17:57:40|16.28|16.12|16.26|16.1|16.28|16.12|16.26|16.1|3
1732557470000|2024-11-25 17:57:50|16.28|16.12|16.25|16.09|16.3|16.14|16.25|16.09|1
1732557480000|2024-11-25 17:58:00|||||||||1
1732557510000|2024-11-25 17:58:30|||||||||1
1732557520000|2024-11-25 17:58:40|||||||||1
1732557530000|2024-11-25 17:58:50|||||||||6
1732557540000|2024-11-25 17:59:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|70
1732557550000|2024-11-25 17:59:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|13
1732557560000|2024-11-25 17:59:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|3
1732557570000|2024-11-25 17:59:30|||||||||7
1732557580000|2024-11-25 17:59:40|||||||||1
1732557590000|2024-11-25 17:59:50|||||||||4
1732557600000|2024-11-25 18:00:00|||||||||1
1732557610000|2024-11-25 18:00:10|||||||||1
1732557630000|2024-11-25 18:00:30|||||||||8
1732557650000|2024-11-25 18:00:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|43
1732557660000|2024-11-25 18:01:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|1
1732557680000|2024-11-25 18:01:20|||||||||53
1732557690000|2024-11-25 18:01:30|||||||||1
1732557700000|2024-11-25 18:01:40|||||||||1
1732557720000|2024-11-25 18:02:00|||||||||1
1732557730000|2024-11-25 18:02:10|||||||||1
1732557750000|2024-11-25 18:02:30|||||||||14
1732557760000|2024-11-25 18:02:40|||||||||2
1732557770000|2024-11-25 18:02:50|||||||||4
1732557780000|2024-11-25 18:03:00|||||||||15
1732557790000|2024-11-25 18:03:10|16.21|16.05|16.25|16.09|16.25|16.09|16.21|16.05|66
1732557800000|2024-11-25 18:03:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|12
1732557810000|2024-11-25 18:03:30|||||||||32
1732557820000|2024-11-25 18:03:40|16.25|16.09|16.21|16.05|16.25|16.09|16.21|16.05|21
1732557830000|2024-11-25 18:03:50|||||||||4
1732557840000|2024-11-25 18:04:00|16.25|16.09|16.21|16.05|16.25|16.09|16.21|16.05|18
1732557850000|2024-11-25 18:04:10|||||||||2
1732557860000|2024-11-25 18:04:20|16.2|16.04|16.2|16.04|16.21|16.05|16.2|16.04|51
1732557870000|2024-11-25 18:04:30|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|1
1732557880000|2024-11-25 18:04:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1732557890000|2024-11-25 18:04:50|||||||||11
1732557900000|2024-11-25 18:05:00|||||||||1
1732557910000|2024-11-25 18:05:10|||||||||33
1732557930000|2024-11-25 18:05:30|||||||||1
1732557940000|2024-11-25 18:05:40|||||||||1
1732557950000|2024-11-25 18:05:50|||||||||6
1732557960000|2024-11-25 18:06:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|2
1732557970000|2024-11-25 18:06:10|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|1
1732557980000|2024-11-25 18:06:20|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|3
1732557990000|2024-11-25 18:06:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|5
1732558000000|2024-11-25 18:06:40|||||||||1
1732558010000|2024-11-25 18:06:50|||||||||5
1732558020000|2024-11-25 18:07:00|||||||||2
1732558030000|2024-11-25 18:07:10|16.2|16.04|16.2|16.04|16.21|16.05|16.2|16.04|1
1732558040000|2024-11-25 18:07:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|0
1732558050000|2024-11-25 18:07:30|16.2|16.04|16.2|16.04|16.21|16.05|16.2|16.04|1
1732558070000|2024-11-25 18:07:50|||||||||7
1732558080000|2024-11-25 18:08:00|||||||||1
1732558090000|2024-11-25 18:08:10|||||||||1
1732558100000|2024-11-25 18:08:20|||||||||1
1732558110000|2024-11-25 18:08:30|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|2
1732558120000|2024-11-25 18:08:40|||||||||4
1732558140000|2024-11-25 18:09:00|||||||||2
1732558160000|2024-11-25 18:09:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|3
1732558170000|2024-11-25 18:09:30|||||||||7
1732558180000|2024-11-25 18:09:40|||||||||4
1732558190000|2024-11-25 18:09:50|||||||||2
1732558200000|2024-11-25 18:10:00|||||||||2
1732558210000|2024-11-25 18:10:10|||||||||1
1732558220000|2024-11-25 18:10:20|||||||||4
1732558230000|2024-11-25 18:10:30|||||||||3
1732558240000|2024-11-25 18:10:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1732558250000|2024-11-25 18:10:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|5
1732558260000|2024-11-25 18:11:00|||||||||2
1732558270000|2024-11-25 18:11:10|||||||||2
1732558290000|2024-11-25 18:11:30|||||||||1
1732558300000|2024-11-25 18:11:40|||||||||1
1732558310000|2024-11-25 18:11:50|||||||||4
1732558320000|2024-11-25 18:12:00|||||||||2
1732558340000|2024-11-25 18:12:20|||||||||2
1732558350000|2024-11-25 18:12:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1732558360000|2024-11-25 18:12:40|||||||||5
1732558370000|2024-11-25 18:12:50|||||||||1
1732558380000|2024-11-25 18:13:00|16.16|16|16.16|16|16.16|16|16.16|16|14
1732558390000|2024-11-25 18:13:10|||||||||61
1732558400000|2024-11-25 18:13:20|||||||||11
1732558410000|2024-11-25 18:13:30|||||||||9
1732558420000|2024-11-25 18:13:40|||||||||10
1732558430000|2024-11-25 18:13:50|||||||||2
1732558440000|2024-11-25 18:14:00|||||||||1
1732558450000|2024-11-25 18:14:10|||||||||2
1732558460000|2024-11-25 18:14:20|||||||||4
1732558470000|2024-11-25 18:14:30|||||||||3
1732558490000|2024-11-25 18:14:50|||||||||5
1732558500000|2024-11-25 18:15:00|||||||||6
1732558530000|2024-11-25 18:15:30|||||||||1
1732558540000|2024-11-25 18:15:40|||||||||2
1732558550000|2024-11-25 18:15:50|||||||||5
1732558560000|2024-11-25 18:16:00|||||||||3
1732558580000|2024-11-25 18:16:20|||||||||3
1732558590000|2024-11-25 18:16:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|31
1732558600000|2024-11-25 18:16:40|||||||||27
1732558610000|2024-11-25 18:16:50|||||||||2
1732558630000|2024-11-25 18:17:10|||||||||1
1732558650000|2024-11-25 18:17:30|||||||||6
1732558660000|2024-11-25 18:17:40|||||||||2
1732558670000|2024-11-25 18:17:50|||||||||3
1732558680000|2024-11-25 18:18:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|5
1732558690000|2024-11-25 18:18:10|||||||||2
1732558700000|2024-11-25 18:18:20|||||||||2
1732558710000|2024-11-25 18:18:30|||||||||4
1732558720000|2024-11-25 18:18:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1732558730000|2024-11-25 18:18:50|||||||||21
1732558740000|2024-11-25 18:19:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1732558750000|2024-11-25 18:19:10|||||||||1
1732558780000|2024-11-25 18:19:40|||||||||2
1732558790000|2024-11-25 18:19:50|||||||||5
1732558800000|2024-11-25 18:20:00|||||||||8
1732558810000|2024-11-25 18:20:10|||||||||1
1732558820000|2024-11-25 18:20:20|||||||||4
1732558830000|2024-11-25 18:20:30|||||||||13
1732558840000|2024-11-25 18:20:40|16.23|16.07|16.25|16.09|16.25|16.09|16.21|16.05|31
1732558850000|2024-11-25 18:20:50|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|44
1732558870000|2024-11-25 18:21:10|||||||||1
1732558880000|2024-11-25 18:21:20|||||||||2
1732558890000|2024-11-25 18:21:30|||||||||5
1732558900000|2024-11-25 18:21:40|16.25|16.09|16.21|16.05|16.25|16.09|16.21|16.05|14
1732558910000|2024-11-25 18:21:50|||||||||1
1732558930000|2024-11-25 18:22:10|16.23|16.07|16.25|16.09|16.25|16.09|16.23|16.07|13
1732558940000|2024-11-25 18:22:20|||||||||3
1732558960000|2024-11-25 18:22:40|||||||||7
1732558970000|2024-11-25 18:22:50|||||||||2
1732558990000|2024-11-25 18:23:10|||||||||2
1732559010000|2024-11-25 18:23:30|||||||||2
1732559020000|2024-11-25 18:23:40|16.21|16.05|16.25|16.09|16.25|16.09|16.21|16.05|35
1732559030000|2024-11-25 18:23:50|16.21|16.05|16.21|16.05|16.23|16.07|16.21|16.05|3
1732559050000|2024-11-25 18:24:10|||||||||1
1732559070000|2024-11-25 18:24:30|||||||||1
1732559080000|2024-11-25 18:24:40|||||||||3
1732559090000|2024-11-25 18:24:50|||||||||5
1732559110000|2024-11-25 18:25:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|2
1732559120000|2024-11-25 18:25:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|10
1732559130000|2024-11-25 18:25:30|||||||||1
1732559140000|2024-11-25 18:25:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|2
1732559150000|2024-11-25 18:25:50|||||||||2
1732559160000|2024-11-25 18:26:00|16.16|16|16.16|16|16.16|16|16.16|16|40
1732559170000|2024-11-25 18:26:10|||||||||2
1732559180000|2024-11-25 18:26:20|||||||||1
1732559190000|2024-11-25 18:26:30|||||||||1
1732559200000|2024-11-25 18:26:40|||||||||1
1732559210000|2024-11-25 18:26:50|||||||||23
1732559220000|2024-11-25 18:27:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|2
1732559230000|2024-11-25 18:27:10|16.11|15.95|16.16|16|16.16|16|16.11|15.95|6
1732559240000|2024-11-25 18:27:20|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|10
1732559260000|2024-11-25 18:27:40|||||||||1
1732559270000|2024-11-25 18:27:50|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|2
1732559280000|2024-11-25 18:28:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|25
1732559300000|2024-11-25 18:28:20|||||||||2
1732559310000|2024-11-25 18:28:30|||||||||1
1732559320000|2024-11-25 18:28:40|||||||||6
1732559330000|2024-11-25 18:28:50|||||||||8
1732559340000|2024-11-25 18:29:00|||||||||1
1732559350000|2024-11-25 18:29:10|||||||||1
1732559360000|2024-11-25 18:29:20|||||||||7
1732559370000|2024-11-25 18:29:30|16.14|15.98|16.16|16|16.16|16|16.14|15.98|17
1732559380000|2024-11-25 18:29:40|||||||||1
1732559390000|2024-11-25 18:29:50|||||||||4
1732559400000|2024-11-25 18:30:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|7
1732559410000|2024-11-25 18:30:10|||||||||4
1732559420000|2024-11-25 18:30:20|16.14|15.98|16.16|16|16.16|16|16.14|15.98|4
1732559430000|2024-11-25 18:30:30|||||||||1
1732559450000|2024-11-25 18:30:50|||||||||1
1732559460000|2024-11-25 18:31:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|15
1732559470000|2024-11-25 18:31:10|16.16|16|16.16|16|16.16|16|16.16|16|6
1732559480000|2024-11-25 18:31:20|||||||||1
1732559500000|2024-11-25 18:31:40|||||||||1
1732559510000|2024-11-25 18:31:50|||||||||2
1732559520000|2024-11-25 18:32:00|||||||||1
1732559530000|2024-11-25 18:32:10|||||||||3
1732559540000|2024-11-25 18:32:20|||||||||4
1732559560000|2024-11-25 18:32:40|||||||||2
1732559570000|2024-11-25 18:32:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|26
1732559580000|2024-11-25 18:33:00|||||||||2
1732559590000|2024-11-25 18:33:10|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|15
1732559600000|2024-11-25 18:33:20|16.07|15.91|16.11|15.95|16.11|15.95|16.07|15.91|27
1732559610000|2024-11-25 18:33:30|||||||||1
1732559620000|2024-11-25 18:33:40|||||||||11
1732559630000|2024-11-25 18:33:50|||||||||6
1732559640000|2024-11-25 18:34:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|51
1732559660000|2024-11-25 18:34:20|||||||||2
1732559680000|2024-11-25 18:34:40|||||||||6
1732559690000|2024-11-25 18:34:50|||||||||3
1732559700000|2024-11-25 18:35:00|||||||||3
1732559720000|2024-11-25 18:35:20|||||||||1
1732559740000|2024-11-25 18:35:40|||||||||51
1732559750000|2024-11-25 18:35:50|16.02|15.86|16.04|15.88|16.04|15.88|16.02|15.86|8
1732559760000|2024-11-25 18:36:00|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|6
1732559770000|2024-11-25 18:36:10|16.04|15.88|16.07|15.91|16.07|15.91|16.04|15.88|6
1732559780000|2024-11-25 18:36:20|16.04|15.88|16.02|15.86|16.04|15.88|16.02|15.86|10
1732559790000|2024-11-25 18:36:30|||||||||2
1732559800000|2024-11-25 18:36:40|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|16
1732559810000|2024-11-25 18:36:50|||||||||2
1732559820000|2024-11-25 18:37:00|||||||||2
1732559830000|2024-11-25 18:37:10|||||||||1
1732559840000|2024-11-25 18:37:20|||||||||2
1732559850000|2024-11-25 18:37:30|||||||||7
1732559860000|2024-11-25 18:37:40|||||||||3
1732559870000|2024-11-25 18:37:50|||||||||3
1732559880000|2024-11-25 18:38:00|||||||||1
1732559900000|2024-11-25 18:38:20|||||||||1
1732559920000|2024-11-25 18:38:40|||||||||17
1732559930000|2024-11-25 18:38:50|||||||||7
1732559940000|2024-11-25 18:39:00|||||||||4
1732559950000|2024-11-25 18:39:10|||||||||2
1732559960000|2024-11-25 18:39:20|||||||||2
1732559970000|2024-11-25 18:39:30|||||||||1
1732559980000|2024-11-25 18:39:40|||||||||7
1732559990000|2024-11-25 18:39:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|13
1732560020000|2024-11-25 18:40:20|||||||||1
1732560050000|2024-11-25 18:40:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|52
1732560060000|2024-11-25 18:41:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|99
1732560110000|2024-11-25 18:41:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|74
1732560120000|2024-11-25 18:42:00|||||||||1
1732560130000|2024-11-25 18:42:10|||||||||1
1732560140000|2024-11-25 18:42:20|||||||||1
1732560170000|2024-11-25 18:42:50|||||||||2
1732560230000|2024-11-25 18:43:50|||||||||3
1732560260000|2024-11-25 18:44:20|16.04|15.88|16.04|15.88|16.04|15.88|16.02|15.86|64
1732560270000|2024-11-25 18:44:30|||||||||17
1732560290000|2024-11-25 18:44:50|||||||||4
1732560300000|2024-11-25 18:45:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|1
1732560330000|2024-11-25 18:45:30|16|15.84|16.02|15.86|16.02|15.86|15.99|15.83|89
1732560340000|2024-11-25 18:45:40|16|15.84|15.99|15.83|16.02|15.86|15.99|15.83|3
1732560380000|2024-11-25 18:46:20|||||||||2
1732560410000|2024-11-25 18:46:50|||||||||4
1732560430000|2024-11-25 18:47:10|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|0
1732560450000|2024-11-25 18:47:30|||||||||1
1732560480000|2024-11-25 18:48:00|||||||||2
1732560490000|2024-11-25 18:48:10|||||||||2
1732560510000|2024-11-25 18:48:30|||||||||81
1732560520000|2024-11-25 18:48:40|||||||||7
1732560570000|2024-11-25 18:49:30|16|15.84|16.02|15.86|16.02|15.86|15.99|15.83|8
1732560590000|2024-11-25 18:49:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|11
1732560600000|2024-11-25 18:50:00|||||||||10
1732560620000|2024-11-25 18:50:20|||||||||3
1732560650000|2024-11-25 18:50:50|||||||||1
1732560670000|2024-11-25 18:51:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|64
1732560720000|2024-11-25 18:52:00|16|15.84|16.02|15.86|16.02|15.86|16|15.84|15
1732560750000|2024-11-25 18:52:30|||||||||1
1732560830000|2024-11-25 18:53:50|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|4
1732560840000|2024-11-25 18:54:00|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|0
1732560850000|2024-11-25 18:54:10|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|5
1732560860000|2024-11-25 18:54:20|||||||||4
1732560870000|2024-11-25 18:54:30|||||||||3
1732560880000|2024-11-25 18:54:40|16.11|15.95|16.09|15.93|16.11|15.95|16.09|15.93|26
1732560890000|2024-11-25 18:54:50|16.07|15.91|16.07|15.91|16.09|15.93|16.07|15.91|2
1732560900000|2024-11-25 18:55:00|||||||||3
1732560930000|2024-11-25 18:55:30|||||||||2
1732560960000|2024-11-25 18:56:00|||||||||2
1732560970000|2024-11-25 18:56:10|||||||||1
1732560990000|2024-11-25 18:56:30|||||||||2
1732561000000|2024-11-25 18:56:40|||||||||1
1732561010000|2024-11-25 18:56:50|||||||||9
1732561020000|2024-11-25 18:57:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|54
1732561030000|2024-11-25 18:57:10|16.03|15.87|16.02|15.86|16.03|15.87|16.02|15.86|0
1732561050000|2024-11-25 18:57:30|||||||||3
1732561080000|2024-11-25 18:58:00|||||||||4
1732561100000|2024-11-25 18:58:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|29
1732561110000|2024-11-25 18:58:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|23
1732561140000|2024-11-25 18:59:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|4
1732561150000|2024-11-25 18:59:10|||||||||1
1732561170000|2024-11-25 18:59:30|||||||||3
1732561190000|2024-11-25 18:59:50|||||||||2
1732561200000|2024-11-25 19:00:00|||||||||71
1732561210000|2024-11-25 19:00:10|||||||||2
1732561220000|2024-11-25 19:00:20|||||||||1
1732561230000|2024-11-25 19:00:30|||||||||4
1732561250000|2024-11-25 19:00:50|||||||||2
1732561260000|2024-11-25 19:01:00|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|4
1732561270000|2024-11-25 19:01:10|||||||||10
1732561280000|2024-11-25 19:01:20|||||||||1
1732561290000|2024-11-25 19:01:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|3
1732561300000|2024-11-25 19:01:40|||||||||1
1732561320000|2024-11-25 19:02:00|||||||||4
1732561330000|2024-11-25 19:02:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|31
1732561340000|2024-11-25 19:02:20|||||||||5
1732561350000|2024-11-25 19:02:30|||||||||5
1732561370000|2024-11-25 19:02:50|||||||||1
1732561380000|2024-11-25 19:03:00|||||||||6
1732561400000|2024-11-25 19:03:20|||||||||4
1732561410000|2024-11-25 19:03:30|||||||||5
1732561420000|2024-11-25 19:03:40|||||||||1
1732561430000|2024-11-25 19:03:50|||||||||20
1732561440000|2024-11-25 19:04:00|||||||||8
1732561450000|2024-11-25 19:04:10|||||||||2
1732561460000|2024-11-25 19:04:20|||||||||9
1732561470000|2024-11-25 19:04:30|||||||||4
1732561480000|2024-11-25 19:04:40|||||||||2
1732561490000|2024-11-25 19:04:50|||||||||3
1732561500000|2024-11-25 19:05:00|||||||||5
1732561510000|2024-11-25 19:05:10|||||||||1
1732561520000|2024-11-25 19:05:20|||||||||1
1732561530000|2024-11-25 19:05:30|||||||||45
1732561540000|2024-11-25 19:05:40|||||||||1
1732561560000|2024-11-25 19:06:00|||||||||5
1732561570000|2024-11-25 19:06:10|||||||||2
1732561580000|2024-11-25 19:06:20|||||||||18
1732561590000|2024-11-25 19:06:30|||||||||4
1732561600000|2024-11-25 19:06:40|||||||||1
1732561610000|2024-11-25 19:06:50|||||||||3
1732561620000|2024-11-25 19:07:00|||||||||4
1732561630000|2024-11-25 19:07:10|||||||||1
1732561640000|2024-11-25 19:07:20|||||||||1
1732561650000|2024-11-25 19:07:30|||||||||8
1732561660000|2024-11-25 19:07:40|||||||||7
1732561670000|2024-11-25 19:07:50|||||||||1
1732561680000|2024-11-25 19:08:00|||||||||4
1732561690000|2024-11-25 19:08:10|||||||||2
1732561710000|2024-11-25 19:08:30|||||||||5
1732561720000|2024-11-25 19:08:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|13
1732561730000|2024-11-25 19:08:50|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|1
1732561740000|2024-11-25 19:09:00|||||||||6
1732561760000|2024-11-25 19:09:20|||||||||9
1732561770000|2024-11-25 19:09:30|||||||||4
1732561780000|2024-11-25 19:09:40|||||||||9
1732561790000|2024-11-25 19:09:50|||||||||4
1732561800000|2024-11-25 19:10:00|||||||||3
1732561810000|2024-11-25 19:10:10|||||||||4
1732561820000|2024-11-25 19:10:20|||||||||1
1732561830000|2024-11-25 19:10:30|||||||||8
1732561840000|2024-11-25 19:10:40|||||||||19
1732561860000|2024-11-25 19:11:00|||||||||4
1732561870000|2024-11-25 19:11:10|15.98|15.82|15.98|15.82|15.99|15.83|15.98|15.82|1
1732561880000|2024-11-25 19:11:20|15.99|15.83|15.99|15.83|15.99|15.83|15.97|15.81|1
1732561890000|2024-11-25 19:11:30|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|5
1732561900000|2024-11-25 19:11:40|||||||||2
1732561910000|2024-11-25 19:11:50|||||||||9
1732561920000|2024-11-25 19:12:00|||||||||5
1732561930000|2024-11-25 19:12:10|||||||||1
1732561940000|2024-11-25 19:12:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1732561950000|2024-11-25 19:12:30|||||||||6
1732561960000|2024-11-25 19:12:40|15.98|15.82|15.98|15.82|15.99|15.83|15.98|15.82|3
1732561970000|2024-11-25 19:12:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|1
1732561980000|2024-11-25 19:13:00|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|21
1732562000000|2024-11-25 19:13:20|||||||||5
1732562010000|2024-11-25 19:13:30|||||||||5
1732562020000|2024-11-25 19:13:40|||||||||7
1732562030000|2024-11-25 19:13:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|31
1732562040000|2024-11-25 19:14:00|||||||||11
1732562050000|2024-11-25 19:14:10|||||||||2
1732562070000|2024-11-25 19:14:30|15.97|15.81|15.97|15.81|15.99|15.83|15.97|15.81|19
1732562080000|2024-11-25 19:14:40|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|1
1732562090000|2024-11-25 19:14:50|||||||||3
1732562100000|2024-11-25 19:15:00|||||||||4
1732562110000|2024-11-25 19:15:10|||||||||1
1732562130000|2024-11-25 19:15:30|||||||||4
1732562150000|2024-11-25 19:15:50|||||||||5
1732562160000|2024-11-25 19:16:00|||||||||3
1732562170000|2024-11-25 19:16:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|10
1732562180000|2024-11-25 19:16:20|||||||||1
1732562190000|2024-11-25 19:16:30|||||||||12
1732562200000|2024-11-25 19:16:40|||||||||2
1732562210000|2024-11-25 19:16:50|||||||||15
1732562220000|2024-11-25 19:17:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|18
1732562230000|2024-11-25 19:17:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1732562240000|2024-11-25 19:17:20|||||||||2
1732562250000|2024-11-25 19:17:30|||||||||11
1732562260000|2024-11-25 19:17:40|||||||||2
1732562270000|2024-11-25 19:17:50|||||||||6
1732562280000|2024-11-25 19:18:00|||||||||4
1732562290000|2024-11-25 19:18:10|||||||||9
1732562300000|2024-11-25 19:18:20|||||||||1
1732562310000|2024-11-25 19:18:30|15.98|15.82|15.97|15.81|15.98|15.82|15.97|15.81|7
1732562320000|2024-11-25 19:18:40|||||||||2
1732562330000|2024-11-25 19:18:50|||||||||2
1732562340000|2024-11-25 19:19:00|||||||||4
1732562350000|2024-11-25 19:19:10|||||||||9
1732562360000|2024-11-25 19:19:20|||||||||2
1732562370000|2024-11-25 19:19:30|||||||||3
1732562380000|2024-11-25 19:19:40|||||||||29
1732562390000|2024-11-25 19:19:50|||||||||43
1732562400000|2024-11-25 19:20:00|||||||||9
1732562410000|2024-11-25 19:20:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|3
1732562420000|2024-11-25 19:20:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|1
1732562430000|2024-11-25 19:20:30|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|2
1732562440000|2024-11-25 19:20:40|15.98|15.82|15.99|15.83|15.99|15.83|15.97|15.81|3
1732562450000|2024-11-25 19:20:50|15.98|15.82|15.99|15.83|15.99|15.83|15.97|15.81|12
1732562460000|2024-11-25 19:21:00|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|12
1732562470000|2024-11-25 19:21:10|||||||||3
1732562480000|2024-11-25 19:21:20|||||||||1
1732562490000|2024-11-25 19:21:30|||||||||3
1732562500000|2024-11-25 19:21:40|||||||||3
1732562510000|2024-11-25 19:21:50|||||||||2
1732562520000|2024-11-25 19:22:00|||||||||3
1732562530000|2024-11-25 19:22:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|214
1732562540000|2024-11-25 19:22:20|||||||||1
1732562550000|2024-11-25 19:22:30|||||||||5
1732562560000|2024-11-25 19:22:40|||||||||1
1732562570000|2024-11-25 19:22:50|||||||||7
1732562580000|2024-11-25 19:23:00|16.07|15.91|16.11|15.95|16.11|15.95|16.07|15.91|74
1732562590000|2024-11-25 19:23:10|16.12|15.96|16.11|15.95|16.12|15.96|16.11|15.95|22
1732562600000|2024-11-25 19:23:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|131
1732562610000|2024-11-25 19:23:30|16.09|15.93|16.07|15.91|16.09|15.93|16.07|15.91|21
1732562620000|2024-11-25 19:23:40|||||||||2
1732562640000|2024-11-25 19:24:00|16.11|15.95|16.09|15.93|16.11|15.95|16.07|15.91|40
1732562650000|2024-11-25 19:24:10|16.11|15.95|16.11|15.95|16.11|15.95|16.09|15.93|2
1732562660000|2024-11-25 19:24:20|||||||||1
1732562670000|2024-11-25 19:24:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|60
1732562680000|2024-11-25 19:24:40|||||||||3
1732562700000|2024-11-25 19:25:00|||||||||4
1732562710000|2024-11-25 19:25:10|||||||||2
1732562720000|2024-11-25 19:25:20|||||||||2
1732562730000|2024-11-25 19:25:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|23
1732562740000|2024-11-25 19:25:40|||||||||50
1732562750000|2024-11-25 19:25:50|16.04|15.88|16.07|15.91|16.07|15.91|16.02|15.86|43
1732562760000|2024-11-25 19:26:00|||||||||2
1732562770000|2024-11-25 19:26:10|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|3
1732562780000|2024-11-25 19:26:20|16.06|15.9|16.07|15.91|16.07|15.91|16.02|15.86|34
1732562790000|2024-11-25 19:26:30|||||||||2
1732562800000|2024-11-25 19:26:40|||||||||6
1732562810000|2024-11-25 19:26:50|||||||||1
1732562820000|2024-11-25 19:27:00|||||||||3
1732562830000|2024-11-25 19:27:10|||||||||9
1732562850000|2024-11-25 19:27:30|||||||||3
1732562860000|2024-11-25 19:27:40|||||||||9
1732562870000|2024-11-25 19:27:50|||||||||1
1732562880000|2024-11-25 19:28:00|16.06|15.9|16.06|15.9|16.07|15.91|16.06|15.9|4
1732562890000|2024-11-25 19:28:10|16.02|15.86|16.02|15.86|16.06|15.9|16.02|15.86|20
1732562900000|2024-11-25 19:28:20|||||||||1
1732562910000|2024-11-25 19:28:30|||||||||3
1732562920000|2024-11-25 19:28:40|||||||||1
1732562930000|2024-11-25 19:28:50|||||||||2
1732562940000|2024-11-25 19:29:00|||||||||5
1732562950000|2024-11-25 19:29:10|||||||||1
1732562960000|2024-11-25 19:29:20|||||||||1
1732562970000|2024-11-25 19:29:30|||||||||5
1732562980000|2024-11-25 19:29:40|||||||||1
1732562990000|2024-11-25 19:29:50|||||||||2
1732563000000|2024-11-25 19:30:00|||||||||3
1732563010000|2024-11-25 19:30:10|||||||||2
1732563020000|2024-11-25 19:30:20|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|14
1732563030000|2024-11-25 19:30:30|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|1
1732563040000|2024-11-25 19:30:40|||||||||2
1732563050000|2024-11-25 19:30:50|||||||||1
1732563060000|2024-11-25 19:31:00|||||||||7
1732563070000|2024-11-25 19:31:10|||||||||72
1732563080000|2024-11-25 19:31:20|||||||||1
1732563090000|2024-11-25 19:31:30|||||||||6
1732563100000|2024-11-25 19:31:40|||||||||1
1732563110000|2024-11-25 19:31:50|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|132
1732563120000|2024-11-25 19:32:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|48
1732563130000|2024-11-25 19:32:10|16.04|15.88|16.06|15.9|16.06|15.9|16.04|15.88|9
1732563140000|2024-11-25 19:32:20|||||||||2
1732563150000|2024-11-25 19:32:30|16.02|15.86|16.02|15.86|16.06|15.9|16.02|15.86|17
1732563160000|2024-11-25 19:32:40|||||||||3
1732563170000|2024-11-25 19:32:50|||||||||2
1732563180000|2024-11-25 19:33:00|||||||||3
1732563190000|2024-11-25 19:33:10|||||||||2
1732563210000|2024-11-25 19:33:30|||||||||3
1732563220000|2024-11-25 19:33:40|||||||||2
1732563230000|2024-11-25 19:33:50|||||||||2
1732563240000|2024-11-25 19:34:00|||||||||4
1732563250000|2024-11-25 19:34:10|||||||||1
1732563260000|2024-11-25 19:34:20|||||||||3
1732563270000|2024-11-25 19:34:30|||||||||4
1732563280000|2024-11-25 19:34:40|||||||||9
1732563290000|2024-11-25 19:34:50|||||||||2
1732563300000|2024-11-25 19:35:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|48
1732563310000|2024-11-25 19:35:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|5
1732563320000|2024-11-25 19:35:20|||||||||1
1732563330000|2024-11-25 19:35:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|51
1732563350000|2024-11-25 19:35:50|||||||||5
1732563360000|2024-11-25 19:36:00|||||||||90
1732563370000|2024-11-25 19:36:10|16.01|15.85|15.99|15.83|16.01|15.85|15.99|15.83|4
1732563380000|2024-11-25 19:36:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1732563390000|2024-11-25 19:36:30|||||||||5
1732563400000|2024-11-25 19:36:40|||||||||3
1732563410000|2024-11-25 19:36:50|||||||||4
1732563420000|2024-11-25 19:37:00|||||||||3
1732563430000|2024-11-25 19:37:10|||||||||4
1732563440000|2024-11-25 19:37:20|||||||||1
1732563450000|2024-11-25 19:37:30|||||||||6
1732563470000|2024-11-25 19:37:50|||||||||2
1732563480000|2024-11-25 19:38:00|||||||||20
1732563500000|2024-11-25 19:38:20|||||||||3
1732563510000|2024-11-25 19:38:30|||||||||3
1732563520000|2024-11-25 19:38:40|||||||||1
1732563530000|2024-11-25 19:38:50|||||||||4
1732563540000|2024-11-25 19:39:00|||||||||3
1732563550000|2024-11-25 19:39:10|15.99|15.83|15.99|15.83|15.99|15.83|15.98|15.82|14
1732563560000|2024-11-25 19:39:20|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|2
1732563570000|2024-11-25 19:39:30|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|4
1732563580000|2024-11-25 19:39:40|||||||||5
1732563590000|2024-11-25 19:39:50|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|6
1732563600000|2024-11-25 19:40:00|||||||||4
1732563610000|2024-11-25 19:40:10|||||||||3
1732563620000|2024-11-25 19:40:20|||||||||2
1732563630000|2024-11-25 19:40:30|||||||||6
1732563640000|2024-11-25 19:40:40|||||||||1
1732563650000|2024-11-25 19:40:50|||||||||2
1732563660000|2024-11-25 19:41:00|||||||||3
1732563670000|2024-11-25 19:41:10|||||||||22
1732563680000|2024-11-25 19:41:20|||||||||1
1732563690000|2024-11-25 19:41:30|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|78
1732563700000|2024-11-25 19:41:40|||||||||1
1732563710000|2024-11-25 19:41:50|||||||||3
1732563720000|2024-11-25 19:42:00|||||||||5
1732563730000|2024-11-25 19:42:10|||||||||2
1732563740000|2024-11-25 19:42:20|||||||||3
1732563750000|2024-11-25 19:42:30|||||||||11
1732563760000|2024-11-25 19:42:40|||||||||7
1732563770000|2024-11-25 19:42:50|||||||||2
1732563780000|2024-11-25 19:43:00|||||||||3
1732563790000|2024-11-25 19:43:10|||||||||2
1732563800000|2024-11-25 19:43:20|||||||||1
1732563810000|2024-11-25 19:43:30|||||||||5
1732563820000|2024-11-25 19:43:40|||||||||1
1732563830000|2024-11-25 19:43:50|||||||||1
1732563840000|2024-11-25 19:44:00|||||||||11
1732563850000|2024-11-25 19:44:10|||||||||1
1732563860000|2024-11-25 19:44:20|||||||||4
1732563870000|2024-11-25 19:44:30|||||||||28
1732563880000|2024-11-25 19:44:40|||||||||4
1732563890000|2024-11-25 19:44:50|||||||||13
1732563900000|2024-11-25 19:45:00|||||||||3
1732563910000|2024-11-25 19:45:10|||||||||1
1732563920000|2024-11-25 19:45:20|||||||||2
1732563930000|2024-11-25 19:45:30|||||||||4
1732563940000|2024-11-25 19:45:40|||||||||3
1732563950000|2024-11-25 19:45:50|||||||||1
1732563960000|2024-11-25 19:46:00|||||||||5
1732563970000|2024-11-25 19:46:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|220
1732563980000|2024-11-25 19:46:20|||||||||4
1732563990000|2024-11-25 19:46:30|||||||||4
1732564000000|2024-11-25 19:46:40|||||||||2
1732564010000|2024-11-25 19:46:50|||||||||5
1732564020000|2024-11-25 19:47:00|||||||||4
1732564030000|2024-11-25 19:47:10|||||||||9
1732564040000|2024-11-25 19:47:20|||||||||2
1732564050000|2024-11-25 19:47:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|34
1732564060000|2024-11-25 19:47:40|||||||||1
1732564070000|2024-11-25 19:47:50|||||||||4
1732564080000|2024-11-25 19:48:00|||||||||8
1732564090000|2024-11-25 19:48:10|||||||||2
1732564100000|2024-11-25 19:48:20|||||||||4
1732564110000|2024-11-25 19:48:30|||||||||4
1732564120000|2024-11-25 19:48:40|||||||||1
1732564130000|2024-11-25 19:48:50|||||||||3
1732564140000|2024-11-25 19:49:00|||||||||2
1732564150000|2024-11-25 19:49:10|||||||||3
1732564160000|2024-11-25 19:49:20|||||||||3
1732564170000|2024-11-25 19:49:30|||||||||3
1732564180000|2024-11-25 19:49:40|||||||||5
1732564190000|2024-11-25 19:49:50|||||||||3
1732564200000|2024-11-25 19:50:00|||||||||5
1732564210000|2024-11-25 19:50:10|||||||||3
1732564220000|2024-11-25 19:50:20|||||||||1
1732564230000|2024-11-25 19:50:30|||||||||4
1732564250000|2024-11-25 19:50:50|||||||||1
1732564260000|2024-11-25 19:51:00|||||||||6
1732564270000|2024-11-25 19:51:10|||||||||2
1732564280000|2024-11-25 19:51:20|||||||||2
1732564290000|2024-11-25 19:51:30|||||||||2
1732564300000|2024-11-25 19:51:40|||||||||9
1732564310000|2024-11-25 19:51:50|||||||||3
1732564320000|2024-11-25 19:52:00|||||||||4
1732564330000|2024-11-25 19:52:10|||||||||1
1732564340000|2024-11-25 19:52:20|||||||||1
1732564350000|2024-11-25 19:52:30|||||||||3
1732564360000|2024-11-25 19:52:40|||||||||24
1732564370000|2024-11-25 19:52:50|||||||||1
1732564380000|2024-11-25 19:53:00|||||||||3
1732564390000|2024-11-25 19:53:10|||||||||1
1732564400000|2024-11-25 19:53:20|||||||||1
1732564410000|2024-11-25 19:53:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|6
1732564420000|2024-11-25 19:53:40|||||||||1
1732564430000|2024-11-25 19:53:50|||||||||4
1732564440000|2024-11-25 19:54:00|||||||||7
1732564450000|2024-11-25 19:54:10|||||||||2
1732564460000|2024-11-25 19:54:20|||||||||1
1732564470000|2024-11-25 19:54:30|||||||||5
1732564490000|2024-11-25 19:54:50|||||||||2
1732564500000|2024-11-25 19:55:00|||||||||5
1732564510000|2024-11-25 19:55:10|||||||||10
1732564520000|2024-11-25 19:55:20|||||||||3
1732564530000|2024-11-25 19:55:30|||||||||2
1732564540000|2024-11-25 19:55:40|||||||||3
1732564550000|2024-11-25 19:55:50|||||||||1
1732564560000|2024-11-25 19:56:00|||||||||6
1732564570000|2024-11-25 19:56:10|||||||||7
1732564580000|2024-11-25 19:56:20|||||||||2
1732564590000|2024-11-25 19:56:30|||||||||5
1732564600000|2024-11-25 19:56:40|||||||||1
1732564610000|2024-11-25 19:56:50|||||||||2
1732564620000|2024-11-25 19:57:00|||||||||4
1732564630000|2024-11-25 19:57:10|||||||||2
1732564640000|2024-11-25 19:57:20|||||||||2
1732564650000|2024-11-25 19:57:30|||||||||4
1732564660000|2024-11-25 19:57:40|||||||||1
1732564670000|2024-11-25 19:57:50|||||||||2
1732564680000|2024-11-25 19:58:00|||||||||5
1732564690000|2024-11-25 19:58:10|||||||||2
1732564700000|2024-11-25 19:58:20|||||||||2
1732564710000|2024-11-25 19:58:30|||||||||16
1732564720000|2024-11-25 19:58:40|||||||||1
1732564730000|2024-11-25 19:58:50|||||||||3
1732564740000|2024-11-25 19:59:00|||||||||5
1732564760000|2024-11-25 19:59:20|||||||||2
1732564770000|2024-11-25 19:59:30|||||||||5
1732564780000|2024-11-25 19:59:40|||||||||1
1732564790000|2024-11-25 19:59:50|||||||||4
1732564800000|2024-11-25 20:00:00|||||||||6
1732564810000|2024-11-25 20:00:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|5
1732564830000|2024-11-25 20:00:30|||||||||3
1732564840000|2024-11-25 20:00:40|||||||||1
1732564860000|2024-11-25 20:01:00|||||||||5
1732564870000|2024-11-25 20:01:10|||||||||1
1732564880000|2024-11-25 20:01:20|||||||||1
1732564890000|2024-11-25 20:01:30|||||||||5
1732564900000|2024-11-25 20:01:40|||||||||1
1732564910000|2024-11-25 20:01:50|||||||||3
1732564920000|2024-11-25 20:02:00|||||||||7
1732564930000|2024-11-25 20:02:10|||||||||3
1732564940000|2024-11-25 20:02:20|||||||||4
1732564950000|2024-11-25 20:02:30|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|11
1732564960000|2024-11-25 20:02:40|||||||||2
1732564970000|2024-11-25 20:02:50|||||||||6
1732564980000|2024-11-25 20:03:00|||||||||6
1732564990000|2024-11-25 20:03:10|||||||||2
1732565000000|2024-11-25 20:03:20|||||||||6
1732565010000|2024-11-25 20:03:30|||||||||6
1732565020000|2024-11-25 20:03:40|||||||||1
1732565030000|2024-11-25 20:03:50|||||||||4
1732565040000|2024-11-25 20:04:00|||||||||5
1732565050000|2024-11-25 20:04:10|||||||||2
1732565060000|2024-11-25 20:04:20|||||||||3
1732565070000|2024-11-25 20:04:30|||||||||8
1732565080000|2024-11-25 20:04:40|15.99|15.83|15.98|15.82|15.99|15.83|15.98|15.82|294
1732565090000|2024-11-25 20:04:50|||||||||2
1732565100000|2024-11-25 20:05:00|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|28
1732565110000|2024-11-25 20:05:10|||||||||2
1732565130000|2024-11-25 20:05:30|||||||||9
1732565150000|2024-11-25 20:05:50|||||||||4
1732565160000|2024-11-25 20:06:00|||||||||5
1732565170000|2024-11-25 20:06:10|||||||||1
1732565180000|2024-11-25 20:06:20|||||||||2
1732565190000|2024-11-25 20:06:30|||||||||6
1732565200000|2024-11-25 20:06:40|||||||||2
1732565210000|2024-11-25 20:06:50|||||||||1
1732565220000|2024-11-25 20:07:00|||||||||3
1732565230000|2024-11-25 20:07:10|||||||||3
1732565240000|2024-11-25 20:07:20|||||||||1
1732565250000|2024-11-25 20:07:30|||||||||4
1732565260000|2024-11-25 20:07:40|||||||||1
1732565270000|2024-11-25 20:07:50|||||||||2
1732565280000|2024-11-25 20:08:00|||||||||7
1732565290000|2024-11-25 20:08:10|||||||||1
1732565300000|2024-11-25 20:08:20|||||||||11
1732565310000|2024-11-25 20:08:30|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|7
1732565320000|2024-11-25 20:08:40|||||||||6
1732565330000|2024-11-25 20:08:50|15.98|15.82|15.98|15.82|15.98|15.82|15.96|15.8|54
1732565340000|2024-11-25 20:09:00|15.94|15.78|15.98|15.82|15.98|15.82|15.94|15.78|15
1732565350000|2024-11-25 20:09:10|15.96|15.8|15.94|15.78|15.98|15.82|15.94|15.78|5
1732565370000|2024-11-25 20:09:30|||||||||11
1732565380000|2024-11-25 20:09:40|||||||||16
1732565390000|2024-11-25 20:09:50|15.98|15.82|15.94|15.78|15.98|15.82|15.94|15.78|53
1732565400000|2024-11-25 20:10:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|3
1732565410000|2024-11-25 20:10:10|||||||||4
1732565420000|2024-11-25 20:10:20|||||||||2
1732565430000|2024-11-25 20:10:30|||||||||2
1732565440000|2024-11-25 20:10:40|||||||||2
1732565450000|2024-11-25 20:10:50|||||||||2
1732565460000|2024-11-25 20:11:00|||||||||1
1732565470000|2024-11-25 20:11:10|||||||||3
1732565480000|2024-11-25 20:11:20|||||||||2
1732565490000|2024-11-25 20:11:30|||||||||5
1732565500000|2024-11-25 20:11:40|||||||||5
1732565510000|2024-11-25 20:11:50|||||||||1
1732565520000|2024-11-25 20:12:00|||||||||2
1732565530000|2024-11-25 20:12:10|||||||||18
1732565540000|2024-11-25 20:12:20|||||||||9
1732565550000|2024-11-25 20:12:30|||||||||3
1732565560000|2024-11-25 20:12:40|||||||||4
1732565570000|2024-11-25 20:12:50|||||||||1
1732565580000|2024-11-25 20:13:00|||||||||3
1732565590000|2024-11-25 20:13:10|||||||||3
1732565600000|2024-11-25 20:13:20|||||||||1
1732565610000|2024-11-25 20:13:30|||||||||1
1732565620000|2024-11-25 20:13:40|||||||||4
1732565630000|2024-11-25 20:13:50|||||||||6
1732565640000|2024-11-25 20:14:00|||||||||2
1732565650000|2024-11-25 20:14:10|||||||||3
1732565660000|2024-11-25 20:14:20|||||||||3
1732565670000|2024-11-25 20:14:30|||||||||93
1732565680000|2024-11-25 20:14:40|||||||||2
1732565690000|2024-11-25 20:14:50|||||||||3
1732565700000|2024-11-25 20:15:00|||||||||2
1732565710000|2024-11-25 20:15:10|||||||||6
1732565720000|2024-11-25 20:15:20|||||||||1
1732565730000|2024-11-25 20:15:30|||||||||2
1732565740000|2024-11-25 20:15:40|||||||||14
1732565750000|2024-11-25 20:15:50|||||||||1
1732565760000|2024-11-25 20:16:00|||||||||2
1732565770000|2024-11-25 20:16:10|||||||||11
1732565780000|2024-11-25 20:16:20|||||||||4
1732565790000|2024-11-25 20:16:30|||||||||3
1732565800000|2024-11-25 20:16:40|||||||||2
1732565810000|2024-11-25 20:16:50|||||||||6
1732565820000|2024-11-25 20:17:00|||||||||2
1732565830000|2024-11-25 20:17:10|||||||||3
1732565840000|2024-11-25 20:17:20|||||||||1
1732565850000|2024-11-25 20:17:30|||||||||1
1732565860000|2024-11-25 20:17:40|||||||||3
1732565880000|2024-11-25 20:18:00|||||||||4
1732565890000|2024-11-25 20:18:10|||||||||3
1732565900000|2024-11-25 20:18:20|||||||||1
1732565910000|2024-11-25 20:18:30|||||||||1
1732565920000|2024-11-25 20:18:40|||||||||5
1732565930000|2024-11-25 20:18:50|||||||||2
1732565940000|2024-11-25 20:19:00|||||||||1
1732565950000|2024-11-25 20:19:10|||||||||15
1732565960000|2024-11-25 20:19:20|||||||||5
1732565970000|2024-11-25 20:19:30|||||||||5
1732565980000|2024-11-25 20:19:40|||||||||5
1732565990000|2024-11-25 20:19:50|||||||||5
1732566000000|2024-11-25 20:20:00|||||||||1
1732566010000|2024-11-25 20:20:10|||||||||5
1732566030000|2024-11-25 20:20:30|||||||||6
1732566040000|2024-11-25 20:20:40|||||||||4
1732566050000|2024-11-25 20:20:50|||||||||3
1732566070000|2024-11-25 20:21:10|||||||||5
1732566090000|2024-11-25 20:21:30|||||||||4
1732566100000|2024-11-25 20:21:40|||||||||3
1732566120000|2024-11-25 20:22:00|||||||||133
1732566130000|2024-11-25 20:22:10|||||||||3
1732566140000|2024-11-25 20:22:20|||||||||2
1732566150000|2024-11-25 20:22:30|||||||||8
1732566160000|2024-11-25 20:22:40|||||||||4
1732566170000|2024-11-25 20:22:50|||||||||2
1732566190000|2024-11-25 20:23:10|||||||||7
1732566200000|2024-11-25 20:23:20|||||||||1
1732566210000|2024-11-25 20:23:30|||||||||2
1732566220000|2024-11-25 20:23:40|||||||||5
1732566230000|2024-11-25 20:23:50|||||||||2
1732566240000|2024-11-25 20:24:00|||||||||3
1732566250000|2024-11-25 20:24:10|||||||||5
1732566260000|2024-11-25 20:24:20|||||||||1
1732566270000|2024-11-25 20:24:30|||||||||1
1732566280000|2024-11-25 20:24:40|||||||||7
1732566290000|2024-11-25 20:24:50|||||||||18
1732566300000|2024-11-25 20:25:00|||||||||1
1732566310000|2024-11-25 20:25:10|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|6
1732566320000|2024-11-25 20:25:20|15.94|15.78|15.98|15.82|15.98|15.82|15.94|15.78|50
1732566340000|2024-11-25 20:25:40|||||||||5
1732566350000|2024-11-25 20:25:50|15.94|15.78|15.98|15.82|15.98|15.82|15.94|15.78|60
1732566370000|2024-11-25 20:26:10|||||||||1
1732566380000|2024-11-25 20:26:20|||||||||2
1732566400000|2024-11-25 20:26:40|||||||||4
1732566410000|2024-11-25 20:26:50|||||||||2
1732566430000|2024-11-25 20:27:10|||||||||6
1732566450000|2024-11-25 20:27:30|||||||||1
1732566460000|2024-11-25 20:27:40|||||||||2
1732566470000|2024-11-25 20:27:50|||||||||1
1732566480000|2024-11-25 20:28:00|||||||||3
1732566490000|2024-11-25 20:28:10|||||||||2
1732566500000|2024-11-25 20:28:20|||||||||1
1732566520000|2024-11-25 20:28:40|||||||||4
1732566530000|2024-11-25 20:28:50|||||||||2
1732566540000|2024-11-25 20:29:00|||||||||2
1732566550000|2024-11-25 20:29:10|||||||||4
1732566560000|2024-11-25 20:29:20|||||||||6
1732566570000|2024-11-25 20:29:30|||||||||6
1732566580000|2024-11-25 20:29:40|||||||||3
1732566590000|2024-11-25 20:29:50|||||||||8
1732566610000|2024-11-25 20:30:10|||||||||8
1732566630000|2024-11-25 20:30:30|||||||||2
1732566640000|2024-11-25 20:30:40|||||||||4
1732566650000|2024-11-25 20:30:50|||||||||15
1732566660000|2024-11-25 20:31:00|||||||||1
1732566670000|2024-11-25 20:31:10|||||||||1
1732566680000|2024-11-25 20:31:20|||||||||4
1732566690000|2024-11-25 20:31:30|||||||||10
1732566700000|2024-11-25 20:31:40|||||||||9
1732566710000|2024-11-25 20:31:50|||||||||3
1732566720000|2024-11-25 20:32:00|||||||||2
1732566730000|2024-11-25 20:32:10|||||||||4
1732566740000|2024-11-25 20:32:20|||||||||2
1732566750000|2024-11-25 20:32:30|||||||||16
1732566760000|2024-11-25 20:32:40|||||||||4
1732566770000|2024-11-25 20:32:50|||||||||3
1732566780000|2024-11-25 20:33:00|||||||||1
1732566790000|2024-11-25 20:33:10|||||||||3
1732566800000|2024-11-25 20:33:20|||||||||1
1732566810000|2024-11-25 20:33:30|||||||||1
1732566820000|2024-11-25 20:33:40|||||||||3
1732566830000|2024-11-25 20:33:50|||||||||1
1732566840000|2024-11-25 20:34:00|||||||||2
1732566850000|2024-11-25 20:34:10|||||||||9
1732566870000|2024-11-25 20:34:30|||||||||9
1732566880000|2024-11-25 20:34:40|||||||||3
1732566890000|2024-11-25 20:34:50|||||||||4
1732566900000|2024-11-25 20:35:00|||||||||2
1732566910000|2024-11-25 20:35:10|||||||||5
1732566920000|2024-11-25 20:35:20|||||||||2
1732566930000|2024-11-25 20:35:30|||||||||29
1732566940000|2024-11-25 20:35:40|||||||||4
1732566950000|2024-11-25 20:35:50|||||||||8
1732566960000|2024-11-25 20:36:00|||||||||4
1732566970000|2024-11-25 20:36:10|||||||||15
1732566980000|2024-11-25 20:36:20|||||||||10
1732566990000|2024-11-25 20:36:30|||||||||6
1732567000000|2024-11-25 20:36:40|||||||||5
1732567010000|2024-11-25 20:36:50|||||||||3
1732567020000|2024-11-25 20:37:00|||||||||1
1732567030000|2024-11-25 20:37:10|||||||||6
1732567040000|2024-11-25 20:37:20|||||||||1
1732567050000|2024-11-25 20:37:30|||||||||2
1732567060000|2024-11-25 20:37:40|||||||||1
1732567070000|2024-11-25 20:37:50|||||||||1
1732567080000|2024-11-25 20:38:00|||||||||2
1732567090000|2024-11-25 20:38:10|||||||||2
1732567100000|2024-11-25 20:38:20|||||||||2
1732567110000|2024-11-25 20:38:30|||||||||1
1732567120000|2024-11-25 20:38:40|||||||||8
1732567130000|2024-11-25 20:38:50|||||||||2
1732567140000|2024-11-25 20:39:00|||||||||4
1732567150000|2024-11-25 20:39:10|||||||||4
1732567160000|2024-11-25 20:39:20|||||||||4
1732567170000|2024-11-25 20:39:30|||||||||11
1732567180000|2024-11-25 20:39:40|||||||||23
1732567190000|2024-11-25 20:39:50|||||||||6
1732567200000|2024-11-25 20:40:00|||||||||1
1732567210000|2024-11-25 20:40:10|||||||||8
1732567230000|2024-11-25 20:40:30|||||||||2
1732567240000|2024-11-25 20:40:40|||||||||11
1732567250000|2024-11-25 20:40:50|||||||||74
1732567260000|2024-11-25 20:41:00|||||||||1
1732567270000|2024-11-25 20:41:10|||||||||4
1732567280000|2024-11-25 20:41:20|||||||||1
1732567290000|2024-11-25 20:41:30|||||||||2
1732567300000|2024-11-25 20:41:40|||||||||2
1732567310000|2024-11-25 20:41:50|||||||||4
1732567330000|2024-11-25 20:42:10|||||||||13
1732567340000|2024-11-25 20:42:20|||||||||2
1732567350000|2024-11-25 20:42:30|||||||||1
1732567360000|2024-11-25 20:42:40|||||||||3
1732567370000|2024-11-25 20:42:50|||||||||3
1732567380000|2024-11-25 20:43:00|||||||||22
1732567390000|2024-11-25 20:43:10|||||||||26
1732567400000|2024-11-25 20:43:20|||||||||1
1732567420000|2024-11-25 20:43:40|||||||||8
1732567430000|2024-11-25 20:43:50|||||||||2
1732567440000|2024-11-25 20:44:00|||||||||1
1732567450000|2024-11-25 20:44:10|||||||||3
1732567460000|2024-11-25 20:44:20|||||||||8
1732567470000|2024-11-25 20:44:30|||||||||1
1732567480000|2024-11-25 20:44:40|||||||||5
1732567490000|2024-11-25 20:44:50|||||||||5
1732567500000|2024-11-25 20:45:00|||||||||14
1732567510000|2024-11-25 20:45:10|||||||||6
1732567520000|2024-11-25 20:45:20|||||||||4
1732567530000|2024-11-25 20:45:30|||||||||2
1732567540000|2024-11-25 20:45:40|||||||||9
1732567550000|2024-11-25 20:45:50|||||||||2
1732567560000|2024-11-25 20:46:00|||||||||1
1732567570000|2024-11-25 20:46:10|||||||||20
1732567580000|2024-11-25 20:46:20|||||||||14
1732567590000|2024-11-25 20:46:30|||||||||30
1732567600000|2024-11-25 20:46:40|||||||||7
1732567610000|2024-11-25 20:46:50|||||||||3
1732567620000|2024-11-25 20:47:00|||||||||1
1732567630000|2024-11-25 20:47:10|||||||||20
1732567640000|2024-11-25 20:47:20|||||||||4
1732567650000|2024-11-25 20:47:30|||||||||9
1732567660000|2024-11-25 20:47:40|||||||||9
1732567670000|2024-11-25 20:47:50|||||||||5
1732567680000|2024-11-25 20:48:00|||||||||1
1732567690000|2024-11-25 20:48:10|||||||||5
1732567700000|2024-11-25 20:48:20|||||||||1
1732567710000|2024-11-25 20:48:30|||||||||7
1732567720000|2024-11-25 20:48:40|||||||||4
1732567730000|2024-11-25 20:48:50|||||||||1
1732567740000|2024-11-25 20:49:00|||||||||138
1732567750000|2024-11-25 20:49:10|||||||||17
1732567760000|2024-11-25 20:49:20|||||||||186
1732567770000|2024-11-25 20:49:30|||||||||11
1732567780000|2024-11-25 20:49:40|||||||||13
1732567790000|2024-11-25 20:49:50|||||||||13
1732567800000|2024-11-25 20:50:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|69
1732567810000|2024-11-25 20:50:10|||||||||5
1732567820000|2024-11-25 20:50:20|||||||||11
1732567830000|2024-11-25 20:50:30|||||||||9
1732567840000|2024-11-25 20:50:40|||||||||10
1732567850000|2024-11-25 20:50:50|||||||||9
1732567860000|2024-11-25 20:51:00|||||||||6
1732567870000|2024-11-25 20:51:10|||||||||6
1732567880000|2024-11-25 20:51:20|||||||||6
1732567890000|2024-11-25 20:51:30|||||||||10
1732567900000|2024-11-25 20:51:40|||||||||8
1732567910000|2024-11-25 20:51:50|||||||||5
1732567920000|2024-11-25 20:52:00|||||||||11
1732567930000|2024-11-25 20:52:10|||||||||7
1732567940000|2024-11-25 20:52:20|||||||||11
1732567950000|2024-11-25 20:52:30|||||||||8
1732567960000|2024-11-25 20:52:40|||||||||11
1732567970000|2024-11-25 20:52:50|||||||||8
1732567980000|2024-11-25 20:53:00|||||||||19
1732567990000|2024-11-25 20:53:10|||||||||6
1732568000000|2024-11-25 20:53:20|||||||||5
1732568010000|2024-11-25 20:53:30|||||||||10
1732568020000|2024-11-25 20:53:40|||||||||10
1732568030000|2024-11-25 20:53:50|||||||||15
1732568040000|2024-11-25 20:54:00|||||||||100
1732568050000|2024-11-25 20:54:10|||||||||26
1732568060000|2024-11-25 20:54:20|||||||||13
1732568070000|2024-11-25 20:54:30|||||||||19
1732568080000|2024-11-25 20:54:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|80
1732568090000|2024-11-25 20:54:50|||||||||155
1732568100000|2024-11-25 20:55:00|||||||||6
1732568110000|2024-11-25 20:55:10|||||||||15
1732568120000|2024-11-25 20:55:20|||||||||17
1732568130000|2024-11-25 20:55:30|||||||||14
1732568140000|2024-11-25 20:55:40|||||||||27
1732568150000|2024-11-25 20:55:50|||||||||7
1732568160000|2024-11-25 20:56:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|48
1732568170000|2024-11-25 20:56:10|||||||||8
1732568180000|2024-11-25 20:56:20|||||||||2
1732568190000|2024-11-25 20:56:30|||||||||5
1732568200000|2024-11-25 20:56:40|||||||||5
1732568210000|2024-11-25 20:56:50|||||||||6
1732568220000|2024-11-25 20:57:00|||||||||3
1732568230000|2024-11-25 20:57:10|||||||||5
1732568240000|2024-11-25 20:57:20|||||||||5
1732568250000|2024-11-25 20:57:30|||||||||2
1732568260000|2024-11-25 20:57:40|||||||||5
1732568270000|2024-11-25 20:57:50|||||||||8
1732568280000|2024-11-25 20:58:00|||||||||169
1732568290000|2024-11-25 20:58:10|||||||||13
1732568300000|2024-11-25 20:58:20|||||||||10
1732568310000|2024-11-25 20:58:30|||||||||117
1732568320000|2024-11-25 20:58:40|||||||||35
1732568330000|2024-11-25 20:58:50|15.8|15.64|15.8|15.64|15.84|15.68|15.8|15.64|141
1732568340000|2024-11-25 20:59:00|15.79|15.63|15.75|15.59|15.79|15.63|15.75|15.59|78
1732568350000|2024-11-25 20:59:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|1510
1732568360000|2024-11-25 20:59:20|||||||||94
1732568370000|2024-11-25 20:59:30|||||||||63
1732568380000|2024-11-25 20:59:40|||||||||62
1732568390000|2024-11-25 20:59:50|15.75|15.59|15.79|15.63|15.79|15.63|15.75|15.59|1272
1732568400000|2024-11-25 21:00:00|||||||||52
1732568410000|2024-11-25 21:00:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|62
1732568420000|2024-11-25 21:00:20|||||||||50
1732568430000|2024-11-25 21:00:30|||||||||7
1732568440000|2024-11-25 21:00:40|||||||||109
1732568450000|2024-11-25 21:00:50|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|14
1732568460000|2024-11-25 21:01:00|||||||||11
1732568470000|2024-11-25 21:01:10|||||||||39
1732568480000|2024-11-25 21:01:20|||||||||2
1732568490000|2024-11-25 21:01:30|||||||||5
1732568500000|2024-11-25 21:01:40|||||||||5
1732568510000|2024-11-25 21:01:50|||||||||3
1732568520000|2024-11-25 21:02:00|||||||||3
1732568530000|2024-11-25 21:02:10|||||||||1
1732568540000|2024-11-25 21:02:20|||||||||2
1732568560000|2024-11-25 21:02:40|||||||||1
1732568580000|2024-11-25 21:03:00|||||||||1
1732568590000|2024-11-25 21:03:10|||||||||19
1732568600000|2024-11-25 21:03:20|||||||||1
1732568610000|2024-11-25 21:03:30|||||||||37
1732568620000|2024-11-25 21:03:40|||||||||2
1732568630000|2024-11-25 21:03:50|||||||||1
1732568640000|2024-11-25 21:04:00|||||||||4
1732568650000|2024-11-25 21:04:10|||||||||7
1732568660000|2024-11-25 21:04:20|||||||||5
1732568670000|2024-11-25 21:04:30|||||||||7
1732568680000|2024-11-25 21:04:40|||||||||9
1732568690000|2024-11-25 21:04:50|||||||||9
1732568700000|2024-11-25 21:05:00|||||||||5
1732568710000|2024-11-25 21:05:10|||||||||3
1732568720000|2024-11-25 21:05:20|||||||||1
1732568730000|2024-11-25 21:05:30|||||||||2
1732568740000|2024-11-25 21:05:40|||||||||12
1732568750000|2024-11-25 21:05:50|||||||||4
1732568760000|2024-11-25 21:06:00|||||||||7
1732568770000|2024-11-25 21:06:10|||||||||2
1732568790000|2024-11-25 21:06:30|||||||||2
1732568800000|2024-11-25 21:06:40|||||||||5
1732568810000|2024-11-25 21:06:50|||||||||3
1732568820000|2024-11-25 21:07:00|||||||||9
1732568840000|2024-11-25 21:07:20|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|125
1732568850000|2024-11-25 21:07:30|||||||||256
1732568860000|2024-11-25 21:07:40|||||||||2
1732568870000|2024-11-25 21:07:50|15.74|15.58|15.75|15.59|15.75|15.59|15.74|15.58|1
1732568880000|2024-11-25 21:08:00|||||||||58
1732568890000|2024-11-25 21:08:10|||||||||2
1732568920000|2024-11-25 21:08:40|||||||||2
1732568930000|2024-11-25 21:08:50|||||||||1
1732568950000|2024-11-25 21:09:10|||||||||10
1732568980000|2024-11-25 21:09:40|||||||||7
1732568990000|2024-11-25 21:09:50|||||||||4
1732569020000|2024-11-25 21:10:20|||||||||2
1732569030000|2024-11-25 21:10:30|||||||||1
1732569050000|2024-11-25 21:10:50|||||||||3
1732569060000|2024-11-25 21:11:00|||||||||2
1732569070000|2024-11-25 21:11:10|||||||||40
1732569090000|2024-11-25 21:11:30|||||||||9
1732569100000|2024-11-25 21:11:40|||||||||279
1732569110000|2024-11-25 21:11:50|||||||||2
1732569120000|2024-11-25 21:12:00|||||||||5
1732569130000|2024-11-25 21:12:10|||||||||16
1732569140000|2024-11-25 21:12:20|||||||||3
1732569150000|2024-11-25 21:12:30|||||||||4
1732569160000|2024-11-25 21:12:40|||||||||5
1732569180000|2024-11-25 21:13:00|||||||||3
1732569190000|2024-11-25 21:13:10|||||||||1
1732569200000|2024-11-25 21:13:20|||||||||7
1732569210000|2024-11-25 21:13:30|||||||||1
1732569220000|2024-11-25 21:13:40|||||||||2
1732569230000|2024-11-25 21:13:50|||||||||29
1732569240000|2024-11-25 21:14:00|||||||||7
1732569250000|2024-11-25 21:14:10|||||||||2
1732569260000|2024-11-25 21:14:20|||||||||3
1732569280000|2024-11-25 21:14:40|||||||||8
1732569290000|2024-11-25 21:14:50|||||||||12
1732570200000|2024-11-25 21:30:00|||||||||1
1732570260000|2024-11-25 21:31:00|||||||||50
1732570270000|2024-11-25 21:31:10|||||||||39
1732570300000|2024-11-25 21:31:40|||||||||1
1732570350000|2024-11-25 21:32:30|||||||||2
1732570370000|2024-11-25 21:32:50|||||||||2
1732570380000|2024-11-25 21:33:00|||||||||1
1732570400000|2024-11-25 21:33:20|||||||||1
1732570430000|2024-11-25 21:33:50|||||||||4
1732570450000|2024-11-25 21:34:10|||||||||2
1732570480000|2024-11-25 21:34:40|||||||||2
1732570490000|2024-11-25 21:34:50|||||||||1
1732570510000|2024-11-25 21:35:10|||||||||2
1732570530000|2024-11-25 21:35:30|||||||||15
1732570590000|2024-11-25 21:36:30|||||||||32
1732570640000|2024-11-25 21:37:20|||||||||1
1732570650000|2024-11-25 21:37:30|||||||||3
1732570670000|2024-11-25 21:37:50|||||||||1
1732570960000|2024-11-25 21:42:40|||||||||1
1732570980000|2024-11-25 21:43:00|||||||||3
1732571140000|2024-11-25 21:45:40|||||||||6
1732571190000|2024-11-25 21:46:30|||||||||1
1732571230000|2024-11-25 21:47:10|||||||||55
1732571440000|2024-11-25 21:50:40|||||||||1
1732571510000|2024-11-25 21:51:50|||||||||40
1732571590000|2024-11-25 21:53:10|||||||||1
1732571640000|2024-11-25 21:54:00|||||||||3
1732571860000|2024-11-25 21:57:40|||||||||34
1732571870000|2024-11-25 21:57:50|||||||||8
1732571950000|2024-11-25 21:59:10|||||||||16
1732571970000|2024-11-25 21:59:30|15.74|15.58|15.7|15.54|15.74|15.58|15.7|15.54|289
1732571990000|2024-11-25 21:59:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|77
1732575600000|2024-11-25 23:00:00|15.74|15.58|15.72|15.56|15.74|15.58|15.72|15.56|0
1732575610000|2024-11-25 23:00:10|15.7|15.54|15.75|15.59|15.75|15.59|15.7|15.54|5
1732575620000|2024-11-25 23:00:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|1
1732575650000|2024-11-25 23:00:50|15.73|15.57|15.73|15.57|15.73|15.57|15.71|15.55|8
1732575660000|2024-11-25 23:01:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|2
1732575710000|2024-11-25 23:01:50|||||||||4
1732575720000|2024-11-25 23:02:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|0
1732575760000|2024-11-25 23:02:40|||||||||3
1732575780000|2024-11-25 23:03:00|||||||||2
1732575810000|2024-11-25 23:03:30|||||||||17
1732575840000|2024-11-25 23:04:00|||||||||20
1732575880000|2024-11-25 23:04:40|||||||||6
1732575980000|2024-11-25 23:06:20|||||||||1
1732576070000|2024-11-25 23:07:50|||||||||1
1732576230000|2024-11-25 23:10:30|||||||||2
1732576240000|2024-11-25 23:10:40|||||||||6
1732576250000|2024-11-25 23:10:50|||||||||6
1732576260000|2024-11-25 23:11:00|||||||||6
1732576490000|2024-11-25 23:14:50|||||||||1
1732576550000|2024-11-25 23:15:50|||||||||13
1732576590000|2024-11-25 23:16:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|70
1732576650000|2024-11-25 23:17:30|||||||||6
1732576660000|2024-11-25 23:17:40|||||||||8
1732576670000|2024-11-25 23:17:50|||||||||7
1732576680000|2024-11-25 23:18:00|||||||||7
1732576830000|2024-11-25 23:20:30|||||||||10
1732576850000|2024-11-25 23:20:50|||||||||2
1732576860000|2024-11-25 23:21:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|6
1732576970000|2024-11-25 23:22:50|||||||||1
1732577330000|2024-11-25 23:28:50|||||||||3
1732577360000|2024-11-25 23:29:20|||||||||2
1732577430000|2024-11-25 23:30:30|||||||||1
1732577530000|2024-11-25 23:32:10|||||||||3
1732577630000|2024-11-25 23:33:50|||||||||1
1732577670000|2024-11-25 23:34:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|0
1732577680000|2024-11-25 23:34:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|0
1732577690000|2024-11-25 23:34:50|||||||||3
1732577800000|2024-11-25 23:36:40|||||||||1
1732577810000|2024-11-25 23:36:50|||||||||1
1732577870000|2024-11-25 23:37:50|15.75|15.59|15.72|15.56|15.75|15.59|15.72|15.56|74
1732577880000|2024-11-25 23:38:00|15.71|15.55|15.7|15.54|15.71|15.55|15.7|15.54|9
1732577910000|2024-11-25 23:38:30|||||||||4
1732577920000|2024-11-25 23:38:40|||||||||2
1732577980000|2024-11-25 23:39:40|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|0
1732577990000|2024-11-25 23:39:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|2
1732578000000|2024-11-25 23:40:00|15.72|15.56|15.72|15.56|15.76|15.6|15.72|15.56|19
1732578010000|2024-11-25 23:40:10|||||||||5
1732578020000|2024-11-25 23:40:20|||||||||15
1732578080000|2024-11-25 23:41:20|||||||||5
1732578090000|2024-11-25 23:41:30|15.74|15.58|15.76|15.6|15.76|15.6|15.72|15.56|3
1732578100000|2024-11-25 23:41:40|15.74|15.58|15.76|15.6|15.76|15.6|15.74|15.58|1
1732578110000|2024-11-25 23:41:50|||||||||6
1732578160000|2024-11-25 23:42:40|||||||||5
1732578170000|2024-11-25 23:42:50|||||||||2
1732578180000|2024-11-25 23:43:00|15.77|15.61|15.76|15.6|15.77|15.61|15.76|15.6|30
1732578200000|2024-11-25 23:43:20|||||||||5
1732578210000|2024-11-25 23:43:30|15.77|15.61|15.81|15.65|15.81|15.65|15.77|15.61|10
1732578220000|2024-11-25 23:43:40|||||||||2
1732578240000|2024-11-25 23:44:00|||||||||4
1732578300000|2024-11-25 23:45:00|15.77|15.61|15.81|15.65|15.81|15.65|15.77|15.61|13
1732578340000|2024-11-25 23:45:40|||||||||5
1732578380000|2024-11-25 23:46:20|||||||||3
1732578390000|2024-11-25 23:46:30|||||||||5
1732578450000|2024-11-25 23:47:30|||||||||2
1732578480000|2024-11-25 23:48:00|15.82|15.66|15.86|15.7|15.87|15.71|15.82|15.66|27
1732578550000|2024-11-25 23:49:10|||||||||2
1732578610000|2024-11-25 23:50:10|||||||||2
1732578640000|2024-11-25 23:50:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|4
1732578660000|2024-11-25 23:51:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|6
1732578670000|2024-11-25 23:51:10|||||||||13
1732578680000|2024-11-25 23:51:20|||||||||3
1732578690000|2024-11-25 23:51:30|15.87|15.71|15.94|15.78|15.95|15.79|15.87|15.71|49
1732578700000|2024-11-25 23:51:40|15.92|15.76|15.94|15.78|15.94|15.78|15.92|15.76|2
1732578730000|2024-11-25 23:52:10|||||||||2
1732578800000|2024-11-25 23:53:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|3
1732578860000|2024-11-25 23:54:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|4
1732578870000|2024-11-25 23:54:30|15.9|15.74|15.94|15.78|15.94|15.78|15.9|15.74|23
1732578890000|2024-11-25 23:54:50|||||||||1
1732578920000|2024-11-25 23:55:20|15.9|15.74|15.89|15.73|15.9|15.74|15.89|15.73|1
1732578940000|2024-11-25 23:55:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|14
1732578950000|2024-11-25 23:55:50|15.92|15.76|15.94|15.78|15.94|15.78|15.92|15.76|0
1732578980000|2024-11-25 23:56:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|13
1732579120000|2024-11-25 23:58:40|||||||||1
1732579140000|2024-11-25 23:59:00|15.91|15.75|15.91|15.75|15.94|15.78|15.91|15.75|15
1732579150000|2024-11-25 23:59:10|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|8
1732579170000|2024-11-25 23:59:30|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|0
1732579180000|2024-11-25 23:59:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|1
1732579200000|2024-11-26 00:00:00|15.9|15.74|15.89|15.73|15.91|15.75|15.89|15.73|6
1732579240000|2024-11-26 00:00:40|15.9|15.74|15.89|15.73|15.9|15.74|15.89|15.73|0
1732579250000|2024-11-26 00:00:50|15.9|15.74|15.89|15.73|15.94|15.78|15.89|15.73|2
1732579300000|2024-11-26 00:01:40|||||||||1
1732579310000|2024-11-26 00:01:50|15.94|15.78|15.89|15.73|15.94|15.78|15.89|15.73|24
1732579330000|2024-11-26 00:02:10|||||||||2
1732579340000|2024-11-26 00:02:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|188
1732579350000|2024-11-26 00:02:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|2
1732579360000|2024-11-26 00:02:40|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|5
1732579380000|2024-11-26 00:03:00|||||||||21
1732579400000|2024-11-26 00:03:20|16.03|15.87|15.99|15.83|16.03|15.87|15.99|15.83|10
1732579410000|2024-11-26 00:03:30|16.01|15.85|15.99|15.83|16.01|15.85|15.99|15.83|2
1732579420000|2024-11-26 00:03:40|16.01|15.85|16.03|15.87|16.03|15.87|15.99|15.83|9
1732579450000|2024-11-26 00:04:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|53
1732579490000|2024-11-26 00:04:50|||||||||2
1732579500000|2024-11-26 00:05:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|10
1732579520000|2024-11-26 00:05:20|16.04|15.88|16.03|15.87|16.04|15.88|16.03|15.87|10
1732579530000|2024-11-26 00:05:30|15.99|15.83|16.03|15.87|16.03|15.87|15.99|15.83|15
1732579580000|2024-11-26 00:06:20|||||||||9
1732579590000|2024-11-26 00:06:30|||||||||1
1732579690000|2024-11-26 00:08:10|||||||||7
1732579710000|2024-11-26 00:08:30|||||||||1
1732579720000|2024-11-26 00:08:40|16.04|15.88|16.08|15.92|16.08|15.92|16.04|15.88|2
1732579730000|2024-11-26 00:08:50|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|9
1732579790000|2024-11-26 00:09:50|||||||||16
1732579800000|2024-11-26 00:10:00|||||||||1
1732579810000|2024-11-26 00:10:10|||||||||1
1732579830000|2024-11-26 00:10:30|16.04|15.88|16.04|15.88|16.08|15.92|16.04|15.88|78
1732579840000|2024-11-26 00:10:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|2
1732579850000|2024-11-26 00:10:50|16.04|15.88|16.03|15.87|16.04|15.88|16.03|15.87|7
1732579900000|2024-11-26 00:11:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|39
1732579910000|2024-11-26 00:11:50|16.05|15.89|16.03|15.87|16.07|15.91|16.03|15.87|14
1732579940000|2024-11-26 00:12:20|||||||||1
1732580080000|2024-11-26 00:14:40|||||||||3
1732580100000|2024-11-26 00:15:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|2
1732580130000|2024-11-26 00:15:30|16.04|15.88|16.03|15.87|16.04|15.88|16.03|15.87|3
1732580140000|2024-11-26 00:15:40|16.08|15.92|16.07|15.91|16.08|15.92|16.06|15.9|2
1732580150000|2024-11-26 00:15:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|7
1732580160000|2024-11-26 00:16:00|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|2
1732580390000|2024-11-26 00:19:50|||||||||1
1732580490000|2024-11-26 00:21:30|||||||||4
1732580600000|2024-11-26 00:23:20|||||||||1
1732580670000|2024-11-26 00:24:30|16.06|15.9|16.04|15.88|16.06|15.9|16.04|15.88|41
1732580710000|2024-11-26 00:25:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|1
1732580720000|2024-11-26 00:25:20|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|25
1732580770000|2024-11-26 00:26:10|||||||||8
1732580800000|2024-11-26 00:26:40|||||||||4
1732580930000|2024-11-26 00:28:50|||||||||2
1732580970000|2024-11-26 00:29:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|12
1732580980000|2024-11-26 00:29:40|||||||||7
1732581050000|2024-11-26 00:30:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|3
1732581220000|2024-11-26 00:33:40|||||||||1
1732581250000|2024-11-26 00:34:10|||||||||2
1732581370000|2024-11-26 00:36:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1732581410000|2024-11-26 00:36:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1732581490000|2024-11-26 00:38:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|28
1732581500000|2024-11-26 00:38:20|||||||||5
1732581510000|2024-11-26 00:38:30|||||||||1
1732581550000|2024-11-26 00:39:10|||||||||5
1732581560000|2024-11-26 00:39:20|||||||||1
1732581570000|2024-11-26 00:39:30|16.01|15.85|15.99|15.83|16.01|15.85|15.99|15.83|19
1732581580000|2024-11-26 00:39:40|16.01|15.85|15.99|15.83|16.01|15.85|15.99|15.83|0
1732581650000|2024-11-26 00:40:50|||||||||11
1732581660000|2024-11-26 00:41:00|||||||||2
1732581670000|2024-11-26 00:41:10|16.01|15.85|16.03|15.87|16.03|15.87|15.99|15.83|0
1732581860000|2024-11-26 00:44:20|||||||||4
1732581970000|2024-11-26 00:46:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|47
1732581990000|2024-11-26 00:46:30|||||||||3
1732582000000|2024-11-26 00:46:40|16.01|15.85|15.99|15.83|16.01|15.85|15.99|15.83|0
1732582010000|2024-11-26 00:46:50|||||||||3
1732582030000|2024-11-26 00:47:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1732582160000|2024-11-26 00:49:20|||||||||22
1732582220000|2024-11-26 00:50:20|||||||||8
1732582230000|2024-11-26 00:50:30|||||||||30
1732582320000|2024-11-26 00:52:00|||||||||1
1732582380000|2024-11-26 00:53:00|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|3
1732582390000|2024-11-26 00:53:10|||||||||2
1732582410000|2024-11-26 00:53:30|||||||||1
1732582440000|2024-11-26 00:54:00|16.07|15.91|16.07|15.91|16.07|15.91|16.03|15.87|18
1732582460000|2024-11-26 00:54:20|||||||||1
1732582470000|2024-11-26 00:54:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|5
1732582480000|2024-11-26 00:54:40|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|0
1732582500000|2024-11-26 00:55:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|1
1732582520000|2024-11-26 00:55:20|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|8
1732582540000|2024-11-26 00:55:40|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1732582620000|2024-11-26 00:57:00|16.07|15.91|16.03|15.87|16.07|15.91|16.03|15.87|10
1732582710000|2024-11-26 00:58:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|3
1732582770000|2024-11-26 00:59:30|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|0
1732582780000|2024-11-26 00:59:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|10
1732582800000|2024-11-26 01:00:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|7
1732582820000|2024-11-26 01:00:20|||||||||1
1732582830000|2024-11-26 01:00:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1732582850000|2024-11-26 01:00:50|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|0
1732582860000|2024-11-26 01:01:00|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|0
1732582870000|2024-11-26 01:01:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1732582880000|2024-11-26 01:01:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1732582910000|2024-11-26 01:01:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1732582960000|2024-11-26 01:02:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|125
1732582970000|2024-11-26 01:02:50|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|7
1732582980000|2024-11-26 01:03:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1732583040000|2024-11-26 01:04:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1732583060000|2024-11-26 01:04:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1732583080000|2024-11-26 01:04:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1732583090000|2024-11-26 01:04:50|16.13|15.97|16.12|15.96|16.13|15.97|16.12|15.96|0
1732583100000|2024-11-26 01:05:00|||||||||4
1732583110000|2024-11-26 01:05:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|4
1732583120000|2024-11-26 01:05:20|16.12|15.96|16.08|15.92|16.12|15.96|16.08|15.92|1
1732583150000|2024-11-26 01:05:50|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|5
1732583160000|2024-11-26 01:06:00|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|39
1732583230000|2024-11-26 01:07:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|33
1732583250000|2024-11-26 01:07:30|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|68
1732583280000|2024-11-26 01:08:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1732583360000|2024-11-26 01:09:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1732583390000|2024-11-26 01:09:50|||||||||2
1732583450000|2024-11-26 01:10:50|||||||||1
1732583470000|2024-11-26 01:11:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1732583520000|2024-11-26 01:12:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1732583580000|2024-11-26 01:13:00|||||||||2
1732583690000|2024-11-26 01:14:50|||||||||4
1732583800000|2024-11-26 01:16:40|||||||||2
1732583820000|2024-11-26 01:17:00|||||||||2
1732583880000|2024-11-26 01:18:00|16.05|15.89|16.07|15.91|16.07|15.91|16.05|15.89|8
1732583900000|2024-11-26 01:18:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1732583990000|2024-11-26 01:19:50|||||||||4
1732584030000|2024-11-26 01:20:30|||||||||2
1732584100000|2024-11-26 01:21:40|||||||||1
1732584150000|2024-11-26 01:22:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|12
1732584260000|2024-11-26 01:24:20|||||||||1
1732584270000|2024-11-26 01:24:30|||||||||1
1732584290000|2024-11-26 01:24:50|||||||||5
1732584330000|2024-11-26 01:25:30|||||||||1
1732584370000|2024-11-26 01:26:10|||||||||1
1732584380000|2024-11-26 01:26:20|||||||||1
1732584400000|2024-11-26 01:26:40|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|4
1732584450000|2024-11-26 01:27:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|6
1732584590000|2024-11-26 01:29:50|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|9
1732584600000|2024-11-26 01:30:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|1
1732584680000|2024-11-26 01:31:20|||||||||1
1732584830000|2024-11-26 01:33:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1732584870000|2024-11-26 01:34:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|34
1732584880000|2024-11-26 01:34:40|||||||||2
1732584890000|2024-11-26 01:34:50|||||||||4
1732584900000|2024-11-26 01:35:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|3
1732584910000|2024-11-26 01:35:10|15.9|15.74|15.88|15.72|15.9|15.74|15.86|15.7|24
1732584920000|2024-11-26 01:35:20|||||||||31
1732584930000|2024-11-26 01:35:30|15.86|15.7|15.9|15.74|15.9|15.74|15.85|15.69|9
1732585190000|2024-11-26 01:39:50|||||||||2
1732585240000|2024-11-26 01:40:40|||||||||6
1732585270000|2024-11-26 01:41:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|12
1732585380000|2024-11-26 01:43:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|3
1732585400000|2024-11-26 01:43:20|||||||||2
1732585430000|2024-11-26 01:43:50|||||||||1
1732585440000|2024-11-26 01:44:00|15.91|15.75|15.93|15.77|15.93|15.77|15.91|15.75|1
1732585490000|2024-11-26 01:44:50|||||||||1
1732585560000|2024-11-26 01:46:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|5
1732585570000|2024-11-26 01:46:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|1
1732585620000|2024-11-26 01:47:00|||||||||2
1732585750000|2024-11-26 01:49:10|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|6
1732585770000|2024-11-26 01:49:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|0
1732585780000|2024-11-26 01:49:40|15.91|15.75|15.93|15.77|15.93|15.77|15.91|15.75|0
1732585800000|2024-11-26 01:50:00|15.91|15.75|15.9|15.74|15.93|15.77|15.9|15.74|0
1732585820000|2024-11-26 01:50:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1732585830000|2024-11-26 01:50:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732585840000|2024-11-26 01:50:40|||||||||1
1732585940000|2024-11-26 01:52:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|6
1732585980000|2024-11-26 01:53:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|1
1732586000000|2024-11-26 01:53:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|0
1732586220000|2024-11-26 01:57:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732586340000|2024-11-26 01:59:00|15.89|15.73|15.9|15.74|15.9|15.74|15.89|15.73|0
1732586400000|2024-11-26 02:00:00|15.89|15.73|15.88|15.72|15.89|15.73|15.88|15.72|0
1732586470000|2024-11-26 02:01:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|27
1732586810000|2024-11-26 02:06:50|||||||||12
1732587120000|2024-11-26 02:12:00|||||||||1
1732587170000|2024-11-26 02:12:50|||||||||2
1732587460000|2024-11-26 02:17:40|||||||||3
1732587500000|2024-11-26 02:18:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|46
1732588010000|2024-11-26 02:26:50|||||||||1
1732588360000|2024-11-26 02:32:40|||||||||1
1732588430000|2024-11-26 02:33:50|||||||||1
1732588610000|2024-11-26 02:36:50|||||||||1
1732588690000|2024-11-26 02:38:10|||||||||1
1732588700000|2024-11-26 02:38:20|||||||||1
1732588820000|2024-11-26 02:40:20|||||||||18
1732588840000|2024-11-26 02:40:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|15
1732588850000|2024-11-26 02:40:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|0
1732590010000|2024-11-26 03:00:10|||||||||1
1732590520000|2024-11-26 03:08:40|||||||||3
1732590680000|2024-11-26 03:11:20|||||||||1
1732590890000|2024-11-26 03:14:50|||||||||1
1732590960000|2024-11-26 03:16:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|3
1732591020000|2024-11-26 03:17:00|||||||||2
1732591270000|2024-11-26 03:21:10|||||||||1
1732591510000|2024-11-26 03:25:10|||||||||3
1732591670000|2024-11-26 03:27:50|||||||||1
1732591730000|2024-11-26 03:28:50|||||||||2
1732591740000|2024-11-26 03:29:00|||||||||3
1732591750000|2024-11-26 03:29:10|||||||||2
1732591810000|2024-11-26 03:30:10|||||||||1
1732591850000|2024-11-26 03:30:50|||||||||1
1732591990000|2024-11-26 03:33:10|||||||||2
1732592290000|2024-11-26 03:38:10|||||||||2
1732592390000|2024-11-26 03:39:50|||||||||1
1732592670000|2024-11-26 03:44:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|6
1732592680000|2024-11-26 03:44:40|||||||||1
1732592690000|2024-11-26 03:44:50|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|41
1732592770000|2024-11-26 03:46:10|||||||||2
1732592840000|2024-11-26 03:47:20|||||||||1
1732592980000|2024-11-26 03:49:40|||||||||1
1732593000000|2024-11-26 03:50:00|||||||||1
1732593510000|2024-11-26 03:58:30|||||||||1
1732593750000|2024-11-26 04:02:30|||||||||3
1732593940000|2024-11-26 04:05:40|||||||||1
1732593980000|2024-11-26 04:06:20|||||||||1
1732594030000|2024-11-26 04:07:10|||||||||1
1732594180000|2024-11-26 04:09:40|||||||||1
1732594260000|2024-11-26 04:11:00|||||||||5
1732594280000|2024-11-26 04:11:20|||||||||1
1732594320000|2024-11-26 04:12:00|||||||||1
1732594370000|2024-11-26 04:12:50|||||||||1
1732594490000|2024-11-26 04:14:50|||||||||1
1732594800000|2024-11-26 04:20:00|||||||||1
1732595030000|2024-11-26 04:23:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|24
1732595230000|2024-11-26 04:27:10|||||||||2
1732595330000|2024-11-26 04:28:50|||||||||1
1732595410000|2024-11-26 04:30:10|||||||||2
1732595490000|2024-11-26 04:31:30|||||||||8
1732595570000|2024-11-26 04:32:50|15.73|15.57|15.75|15.59|15.75|15.59|15.73|15.57|1
1732595710000|2024-11-26 04:35:10|15.73|15.57|15.71|15.55|15.73|15.57|15.71|15.55|1
1732595750000|2024-11-26 04:35:50|||||||||2
1732595850000|2024-11-26 04:37:30|||||||||3
1732596000000|2024-11-26 04:40:00|||||||||1
1732596050000|2024-11-26 04:40:50|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|2
1732596070000|2024-11-26 04:41:10|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|0
1732596150000|2024-11-26 04:42:30|||||||||1
1732596370000|2024-11-26 04:46:10|15.75|15.59|15.76|15.6|15.76|15.6|15.75|15.59|0
1732596940000|2024-11-26 04:55:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|0
1732597070000|2024-11-26 04:57:50|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|0
1732597330000|2024-11-26 05:02:10|||||||||2
1732597910000|2024-11-26 05:11:50|||||||||2
1732598100000|2024-11-26 05:15:00|||||||||6
1732598250000|2024-11-26 05:17:30|||||||||1
1732598990000|2024-11-26 05:29:50|||||||||9
1732599070000|2024-11-26 05:31:10|||||||||2
1732599380000|2024-11-26 05:36:20|||||||||3
1732599780000|2024-11-26 05:43:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|5
1732599830000|2024-11-26 05:43:50|15.85|15.69|15.85|15.69|15.85|15.69|15.83|15.67|32
1732599840000|2024-11-26 05:44:00|15.83|15.67|15.81|15.65|15.85|15.69|15.81|15.65|10
1732599860000|2024-11-26 05:44:20|||||||||1
1732599870000|2024-11-26 05:44:30|||||||||1
1732599900000|2024-11-26 05:45:00|||||||||1
1732599910000|2024-11-26 05:45:10|||||||||3
1732600070000|2024-11-26 05:47:50|||||||||2
1732600100000|2024-11-26 05:48:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|0
1732600110000|2024-11-26 05:48:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|5
1732600200000|2024-11-26 05:50:00|||||||||1
1732600400000|2024-11-26 05:53:20|||||||||1
1732600440000|2024-11-26 05:54:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|1
1732600470000|2024-11-26 05:54:30|||||||||1
1732600500000|2024-11-26 05:55:00|15.83|15.67|15.85|15.69|15.85|15.69|15.83|15.67|0
1732600540000|2024-11-26 05:55:40|15.83|15.67|15.85|15.69|15.85|15.69|15.83|15.67|0
1732600830000|2024-11-26 06:00:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|11
1732600850000|2024-11-26 06:00:50|||||||||1
1732600950000|2024-11-26 06:02:30|15.85|15.69|15.81|15.65|15.85|15.69|15.81|15.65|6
1732601000000|2024-11-26 06:03:20|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|3
1732601010000|2024-11-26 06:03:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|4
1732601080000|2024-11-26 06:04:40|||||||||1
1732601110000|2024-11-26 06:05:10|||||||||1
1732601690000|2024-11-26 06:14:50|||||||||1
1732602190000|2024-11-26 06:23:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732602300000|2024-11-26 06:25:00|||||||||1
1732602380000|2024-11-26 06:26:20|||||||||2
1732602630000|2024-11-26 06:30:30|||||||||2
1732603290000|2024-11-26 06:41:30|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|29
1732603360000|2024-11-26 06:42:40|||||||||1
1732603830000|2024-11-26 06:50:30|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|3
1732603880000|2024-11-26 06:51:20|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|11
1732603890000|2024-11-26 06:51:30|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|0
1732604330000|2024-11-26 06:58:50|||||||||1
1732604390000|2024-11-26 06:59:50|||||||||1
1732604440000|2024-11-26 07:00:40|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|3
1732604530000|2024-11-26 07:02:10|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|1
1732604540000|2024-11-26 07:02:20|15.8|15.64|15.8|15.64|15.8|15.64|15.78|15.62|7
1732604630000|2024-11-26 07:03:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732604640000|2024-11-26 07:04:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732604680000|2024-11-26 07:04:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732604700000|2024-11-26 07:05:00|15.82|15.66|15.8|15.64|15.82|15.66|15.8|15.64|0
1732604740000|2024-11-26 07:05:40|15.78|15.62|15.77|15.61|15.78|15.62|15.77|15.61|0
1732604760000|2024-11-26 07:06:00|15.78|15.62|15.8|15.64|15.8|15.64|15.78|15.62|0
1732604770000|2024-11-26 07:06:10|15.78|15.62|15.8|15.64|15.8|15.64|15.77|15.61|2
1732604780000|2024-11-26 07:06:20|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|0
1732604890000|2024-11-26 07:08:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732604900000|2024-11-26 07:08:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732604910000|2024-11-26 07:08:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732604950000|2024-11-26 07:09:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732604960000|2024-11-26 07:09:20|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|0
1732604990000|2024-11-26 07:09:50|||||||||1
1732605010000|2024-11-26 07:10:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732605140000|2024-11-26 07:12:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|0
1732605150000|2024-11-26 07:12:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|1
1732605180000|2024-11-26 07:13:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|7
1732605290000|2024-11-26 07:14:50|||||||||2
1732605310000|2024-11-26 07:15:10|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|0
1732605430000|2024-11-26 07:17:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|4
1732605440000|2024-11-26 07:17:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732605680000|2024-11-26 07:21:20|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|7
1732605720000|2024-11-26 07:22:00|||||||||5
1732605970000|2024-11-26 07:26:10|||||||||3
1732606090000|2024-11-26 07:28:10|||||||||1
1732606250000|2024-11-26 07:30:50|||||||||1
1732606310000|2024-11-26 07:31:50|||||||||33
1732606340000|2024-11-26 07:32:20|||||||||1
1732606430000|2024-11-26 07:33:50|||||||||2
1732606490000|2024-11-26 07:34:50|||||||||1
1732606500000|2024-11-26 07:35:00|||||||||1
1732606530000|2024-11-26 07:35:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|11
1732606730000|2024-11-26 07:38:50|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|1
1732606880000|2024-11-26 07:41:20|||||||||1
1732606900000|2024-11-26 07:41:40|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|7
1732607000000|2024-11-26 07:43:20|||||||||1
1732607010000|2024-11-26 07:43:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|1
1732607030000|2024-11-26 07:43:50|15.79|15.63|15.8|15.64|15.8|15.64|15.79|15.63|1
1732607040000|2024-11-26 07:44:00|15.79|15.63|15.8|15.64|15.8|15.64|15.79|15.63|0
1732607090000|2024-11-26 07:44:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732607110000|2024-11-26 07:45:10|||||||||2
1732607130000|2024-11-26 07:45:30|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732607140000|2024-11-26 07:45:40|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732607190000|2024-11-26 07:46:30|||||||||4
1732607200000|2024-11-26 07:46:40|15.81|15.65|15.81|15.65|15.81|15.65|15.8|15.64|0
1732607210000|2024-11-26 07:46:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732607240000|2024-11-26 07:47:20|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732607250000|2024-11-26 07:47:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732607260000|2024-11-26 07:47:40|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|0
1732607390000|2024-11-26 07:49:50|||||||||1
1732607400000|2024-11-26 07:50:00|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|15
1732607500000|2024-11-26 07:51:40|15.79|15.63|15.77|15.61|15.79|15.63|15.77|15.61|1
1732607600000|2024-11-26 07:53:20|||||||||1
1732607620000|2024-11-26 07:53:40|15.8|15.64|15.77|15.61|15.8|15.64|15.77|15.61|20
1732607650000|2024-11-26 07:54:10|||||||||8
1732607670000|2024-11-26 07:54:30|15.79|15.63|15.8|15.64|15.8|15.64|15.79|15.63|0
1732607700000|2024-11-26 07:55:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732607830000|2024-11-26 07:57:10|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|0
1732607860000|2024-11-26 07:57:40|15.81|15.65|15.8|15.64|15.81|15.65|15.8|15.64|0
1732607910000|2024-11-26 07:58:30|||||||||1
1732608000000|2024-11-26 08:00:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|4
1732608020000|2024-11-26 08:00:20|15.81|15.65|15.82|15.66|15.82|15.66|15.8|15.64|0
1732608030000|2024-11-26 08:00:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732608040000|2024-11-26 08:00:40|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|0
1732608060000|2024-11-26 08:01:00|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732608130000|2024-11-26 08:02:10|||||||||2
1732608170000|2024-11-26 08:02:50|15.79|15.63|15.8|15.64|15.8|15.64|15.79|15.63|5
1732608180000|2024-11-26 08:03:00|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|0
1732608190000|2024-11-26 08:03:10|||||||||1
1732608200000|2024-11-26 08:03:20|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732608210000|2024-11-26 08:03:30|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732608220000|2024-11-26 08:03:40|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732608240000|2024-11-26 08:04:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|4
1732608250000|2024-11-26 08:04:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732608260000|2024-11-26 08:04:20|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|7
1732608310000|2024-11-26 08:05:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|0
1732608330000|2024-11-26 08:05:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|0
1732608340000|2024-11-26 08:05:40|||||||||4
1732608350000|2024-11-26 08:05:50|15.79|15.63|15.8|15.64|15.8|15.64|15.77|15.61|5
1732608420000|2024-11-26 08:07:00|15.79|15.63|15.8|15.64|15.8|15.64|15.79|15.63|1
1732608460000|2024-11-26 08:07:40|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|0
1732608470000|2024-11-26 08:07:50|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|0
1732608540000|2024-11-26 08:09:00|||||||||1
1732608620000|2024-11-26 08:10:20|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|41
1732608630000|2024-11-26 08:10:30|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|10
1732608640000|2024-11-26 08:10:40|15.86|15.7|15.86|15.7|15.87|15.71|15.86|15.7|2
1732608650000|2024-11-26 08:10:50|15.87|15.71|15.87|15.71|15.89|15.73|15.87|15.71|0
1732608660000|2024-11-26 08:11:00|15.89|15.73|15.85|15.69|15.9|15.74|15.85|15.69|4
1732608690000|2024-11-26 08:11:30|15.87|15.71|15.87|15.71|15.89|15.73|15.87|15.71|1
1732608700000|2024-11-26 08:11:40|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1732608710000|2024-11-26 08:11:50|15.87|15.71|15.85|15.69|15.89|15.73|15.85|15.69|5
1732608720000|2024-11-26 08:12:00|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|0
1732608740000|2024-11-26 08:12:20|15.86|15.7|15.87|15.71|15.87|15.71|15.86|15.7|2
1732608750000|2024-11-26 08:12:30|15.89|15.73|15.86|15.7|15.9|15.74|15.86|15.7|1
1732608760000|2024-11-26 08:12:40|15.85|15.69|15.86|15.7|15.86|15.7|15.85|15.69|0
1732608770000|2024-11-26 08:12:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|0
1732608840000|2024-11-26 08:14:00|||||||||2
1732608860000|2024-11-26 08:14:20|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|1
1732608870000|2024-11-26 08:14:30|15.86|15.7|15.86|15.7|15.87|15.71|15.86|15.7|5
1732608880000|2024-11-26 08:14:40|15.87|15.71|15.86|15.7|15.87|15.71|15.85|15.69|0
1732608890000|2024-11-26 08:14:50|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|0
1732608900000|2024-11-26 08:15:00|15.87|15.71|15.85|15.69|15.9|15.74|15.85|15.69|6
1732608920000|2024-11-26 08:15:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|0
1732608930000|2024-11-26 08:15:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|0
1732608950000|2024-11-26 08:15:50|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|0
1732608960000|2024-11-26 08:16:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1732608970000|2024-11-26 08:16:10|15.87|15.71|15.85|15.69|15.87|15.71|15.85|15.69|3
1732608980000|2024-11-26 08:16:20|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|0
1732608990000|2024-11-26 08:16:30|15.86|15.7|15.85|15.69|15.86|15.7|15.85|15.69|0
1732609000000|2024-11-26 08:16:40|15.86|15.7|15.86|15.7|15.87|15.71|15.85|15.69|0
1732609010000|2024-11-26 08:16:50|15.85|15.69|15.86|15.7|15.87|15.71|15.85|15.69|1
1732609020000|2024-11-26 08:17:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|1
1732609030000|2024-11-26 08:17:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|2
1732609050000|2024-11-26 08:17:30|||||||||3
1732609120000|2024-11-26 08:18:40|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|13
1732609130000|2024-11-26 08:18:50|||||||||1
1732609150000|2024-11-26 08:19:10|||||||||1
1732609200000|2024-11-26 08:20:00|||||||||2
1732609210000|2024-11-26 08:20:10|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|32
1732609220000|2024-11-26 08:20:20|||||||||4
1732609230000|2024-11-26 08:20:30|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|0
1732609240000|2024-11-26 08:20:40|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|0
1732609450000|2024-11-26 08:24:10|||||||||1
1732609500000|2024-11-26 08:25:00|15.89|15.73|15.9|15.74|15.9|15.74|15.89|15.73|14
1732609510000|2024-11-26 08:25:10|||||||||2
1732609560000|2024-11-26 08:26:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|8
1732609580000|2024-11-26 08:26:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|2
1732609730000|2024-11-26 08:28:50|15.89|15.73|15.87|15.71|15.89|15.73|15.85|15.69|3
1732609740000|2024-11-26 08:29:00|15.85|15.69|15.85|15.69|15.87|15.71|15.85|15.69|0
1732609760000|2024-11-26 08:29:20|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|0
1732609790000|2024-11-26 08:29:50|15.87|15.71|15.86|15.7|15.87|15.71|15.86|15.7|0
1732609800000|2024-11-26 08:30:00|15.87|15.71|15.9|15.74|15.9|15.74|15.86|15.7|1
1732609810000|2024-11-26 08:30:10|15.89|15.73|15.89|15.73|15.91|15.75|15.87|15.71|0
1732609820000|2024-11-26 08:30:20|15.9|15.74|15.89|15.73|15.9|15.74|15.89|15.73|0
1732609870000|2024-11-26 08:31:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1732609880000|2024-11-26 08:31:20|||||||||16
1732609920000|2024-11-26 08:32:00|||||||||1
1732609950000|2024-11-26 08:32:30|||||||||1
1732609960000|2024-11-26 08:32:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|6
1732610040000|2024-11-26 08:34:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|7
1732610050000|2024-11-26 08:34:10|15.91|15.75|15.92|15.76|15.94|15.78|15.91|15.75|18
1732610060000|2024-11-26 08:34:20|15.94|15.78|15.91|15.75|15.94|15.78|15.91|15.75|5
1732610090000|2024-11-26 08:34:50|||||||||1
1732610160000|2024-11-26 08:36:00|15.92|15.76|15.94|15.78|15.94|15.78|15.91|15.75|4
1732610230000|2024-11-26 08:37:10|||||||||1
1732610280000|2024-11-26 08:38:00|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|0
1732610310000|2024-11-26 08:38:30|15.95|15.79|15.92|15.76|15.95|15.79|15.91|15.75|44
1732610320000|2024-11-26 08:38:40|15.91|15.75|15.96|15.8|15.96|15.8|15.91|15.75|5
1732610520000|2024-11-26 08:42:00|||||||||3
1732610750000|2024-11-26 08:45:50|||||||||1
1732610840000|2024-11-26 08:47:20|||||||||49
1732610860000|2024-11-26 08:47:40|||||||||2
1732610930000|2024-11-26 08:48:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|70
1732610990000|2024-11-26 08:49:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|56
1732611000000|2024-11-26 08:50:00|15.96|15.8|15.94|15.78|15.96|15.8|15.92|15.76|6
1732611010000|2024-11-26 08:50:10|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|6
1732611050000|2024-11-26 08:50:50|||||||||1
1732611060000|2024-11-26 08:51:00|15.91|15.75|15.96|15.8|15.96|15.8|15.91|15.75|21
1732611130000|2024-11-26 08:52:10|||||||||5
1732611140000|2024-11-26 08:52:20|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|3
1732611150000|2024-11-26 08:52:30|||||||||5
1732611160000|2024-11-26 08:52:40|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|3
1732611450000|2024-11-26 08:57:30|||||||||2
1732611460000|2024-11-26 08:57:40|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|44
1732611490000|2024-11-26 08:58:10|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|0
1732611520000|2024-11-26 08:58:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|1
1732611600000|2024-11-26 09:00:00|||||||||1
1732611620000|2024-11-26 09:00:20|||||||||1
1732611650000|2024-11-26 09:00:50|15.99|15.83|15.96|15.8|15.99|15.83|15.96|15.8|10
1732611850000|2024-11-26 09:04:10|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|41
1732611900000|2024-11-26 09:05:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1732611920000|2024-11-26 09:05:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|8
1732611950000|2024-11-26 09:05:50|||||||||12
1732612020000|2024-11-26 09:07:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1732612030000|2024-11-26 09:07:10|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|1
1732612080000|2024-11-26 09:08:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|8
1732612110000|2024-11-26 09:08:30|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|9
1732612230000|2024-11-26 09:10:30|15.92|15.76|15.92|15.76|15.94|15.78|15.92|15.76|5
1732612240000|2024-11-26 09:10:40|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|2
1732612250000|2024-11-26 09:10:50|||||||||1
1732612270000|2024-11-26 09:11:10|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|0
1732612280000|2024-11-26 09:11:20|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|0
1732612290000|2024-11-26 09:11:30|||||||||2
1732612300000|2024-11-26 09:11:40|15.94|15.78|15.94|15.78|15.94|15.78|15.92|15.76|2
1732612310000|2024-11-26 09:11:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|7
1732612320000|2024-11-26 09:12:00|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|5
1732612390000|2024-11-26 09:13:10|||||||||4
1732612400000|2024-11-26 09:13:20|||||||||2
1732612590000|2024-11-26 09:16:30|||||||||1
1732612600000|2024-11-26 09:16:40|||||||||15
1732612650000|2024-11-26 09:17:30|||||||||1
1732612700000|2024-11-26 09:18:20|||||||||1
1732612780000|2024-11-26 09:19:40|||||||||2
1732612930000|2024-11-26 09:22:10|||||||||25
1732613040000|2024-11-26 09:24:00|||||||||3
1732613070000|2024-11-26 09:24:30|||||||||1
1732613140000|2024-11-26 09:25:40|||||||||1
1732613190000|2024-11-26 09:26:30|||||||||2
1732613350000|2024-11-26 09:29:10|||||||||1
1732613540000|2024-11-26 09:32:20|||||||||3
1732613610000|2024-11-26 09:33:30|||||||||7
1732613640000|2024-11-26 09:34:00|||||||||1
1732613860000|2024-11-26 09:37:40|||||||||2
1732614280000|2024-11-26 09:44:40|||||||||1
1732614500000|2024-11-26 09:48:20|||||||||2
1732614520000|2024-11-26 09:48:40|||||||||1
1732614540000|2024-11-26 09:49:00|||||||||1
1732614550000|2024-11-26 09:49:10|||||||||1
1732614560000|2024-11-26 09:49:20|||||||||3
1732614590000|2024-11-26 09:49:50|||||||||1
1732614600000|2024-11-26 09:50:00|||||||||1
1732614620000|2024-11-26 09:50:20|||||||||1
1732614630000|2024-11-26 09:50:30|||||||||1
1732614650000|2024-11-26 09:50:50|||||||||1
1732614670000|2024-11-26 09:51:10|||||||||1
1732614690000|2024-11-26 09:51:30|||||||||1
1732614700000|2024-11-26 09:51:40|||||||||1
1732614710000|2024-11-26 09:51:50|||||||||11
1732614730000|2024-11-26 09:52:10|||||||||1
1732614740000|2024-11-26 09:52:20|||||||||1
1732614760000|2024-11-26 09:52:40|||||||||2
1732614770000|2024-11-26 09:52:50|||||||||1
1732614790000|2024-11-26 09:53:10|||||||||1
1732614800000|2024-11-26 09:53:20|||||||||1
1732614820000|2024-11-26 09:53:40|||||||||1
1732614830000|2024-11-26 09:53:50|||||||||1
1732614850000|2024-11-26 09:54:10|||||||||1
1732614890000|2024-11-26 09:54:50|||||||||2
1732615050000|2024-11-26 09:57:30|||||||||2
1732615080000|2024-11-26 09:58:00|||||||||10
1732615110000|2024-11-26 09:58:30|||||||||1
1732615140000|2024-11-26 09:59:00|||||||||1
1732615170000|2024-11-26 09:59:30|||||||||1
1732615200000|2024-11-26 10:00:00|||||||||3
1732615230000|2024-11-26 10:00:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|9
1732615240000|2024-11-26 10:00:40|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|23
1732615270000|2024-11-26 10:01:10|||||||||1
1732615480000|2024-11-26 10:04:40|||||||||1
1732615520000|2024-11-26 10:05:20|||||||||1
1732615550000|2024-11-26 10:05:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|4
1732615660000|2024-11-26 10:07:40|||||||||1
1732615830000|2024-11-26 10:10:30|||||||||1
1732615870000|2024-11-26 10:11:10|||||||||1
1732616190000|2024-11-26 10:16:30|||||||||1
1732616220000|2024-11-26 10:17:00|||||||||1
1732616250000|2024-11-26 10:17:30|||||||||1
1732616880000|2024-11-26 10:28:00|||||||||1
1732617060000|2024-11-26 10:31:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|4
1732617080000|2024-11-26 10:31:20|||||||||2
1732617330000|2024-11-26 10:35:30|||||||||6
1732617340000|2024-11-26 10:35:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|14
1732617470000|2024-11-26 10:37:50|||||||||1
1732617610000|2024-11-26 10:40:10|||||||||4
1732617810000|2024-11-26 10:43:30|||||||||2
1732617820000|2024-11-26 10:43:40|||||||||3
1732617830000|2024-11-26 10:43:50|||||||||5
1732617860000|2024-11-26 10:44:20|||||||||3
1732617870000|2024-11-26 10:44:30|||||||||1
1732617890000|2024-11-26 10:44:50|||||||||1
1732617930000|2024-11-26 10:45:30|||||||||1
1732617970000|2024-11-26 10:46:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|33
1732618000000|2024-11-26 10:46:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1732618060000|2024-11-26 10:47:40|||||||||2
1732618110000|2024-11-26 10:48:30|||||||||10
1732618190000|2024-11-26 10:49:50|||||||||20
1732618220000|2024-11-26 10:50:20|||||||||2
1732618430000|2024-11-26 10:53:50|||||||||3
1732618460000|2024-11-26 10:54:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|25
1732618560000|2024-11-26 10:56:00|||||||||5
1732618970000|2024-11-26 11:02:50|||||||||1
1732619170000|2024-11-26 11:06:10|||||||||1
1732619260000|2024-11-26 11:07:40|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|2
1732619310000|2024-11-26 11:08:30|||||||||109
1732619340000|2024-11-26 11:09:00|||||||||2
1732619370000|2024-11-26 11:09:30|||||||||1
1732619510000|2024-11-26 11:11:50|||||||||25
1732619710000|2024-11-26 11:15:10|||||||||1
1732619780000|2024-11-26 11:16:20|||||||||1
1732620160000|2024-11-26 11:22:40|||||||||1
1732620230000|2024-11-26 11:23:50|||||||||2
1732620240000|2024-11-26 11:24:00|||||||||1
1732620260000|2024-11-26 11:24:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1732620300000|2024-11-26 11:25:00|||||||||2
1732620350000|2024-11-26 11:25:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|41
1732620370000|2024-11-26 11:26:10|||||||||2
1732620440000|2024-11-26 11:27:20|||||||||85
1732620480000|2024-11-26 11:28:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|6
1732620550000|2024-11-26 11:29:10|||||||||1
1732620580000|2024-11-26 11:29:40|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|0
1732620590000|2024-11-26 11:29:50|||||||||2
1732620600000|2024-11-26 11:30:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|14
1732620610000|2024-11-26 11:30:10|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|8
1732620660000|2024-11-26 11:31:00|15.92|15.76|15.92|15.76|15.94|15.78|15.92|15.76|1
1732620820000|2024-11-26 11:33:40|||||||||1
1732620890000|2024-11-26 11:34:50|||||||||4
1732620960000|2024-11-26 11:36:00|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|1
1732621190000|2024-11-26 11:39:50|||||||||2
1732621370000|2024-11-26 11:42:50|15.89|15.73|15.87|15.71|15.89|15.73|15.87|15.71|106
1732621420000|2024-11-26 11:43:40|||||||||1
1732621460000|2024-11-26 11:44:20|15.85|15.69|15.82|15.66|15.85|15.69|15.82|15.66|17
1732621490000|2024-11-26 11:44:50|||||||||2
1732621500000|2024-11-26 11:45:00|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|0
1732621510000|2024-11-26 11:45:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|8
1732621520000|2024-11-26 11:45:20|15.85|15.69|15.84|15.68|15.85|15.69|15.84|15.68|8
1732621560000|2024-11-26 11:46:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732621690000|2024-11-26 11:48:10|||||||||19
1732621790000|2024-11-26 11:49:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|13
1732621800000|2024-11-26 11:50:00|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|4
1732621820000|2024-11-26 11:50:20|15.85|15.69|15.87|15.71|15.87|15.71|15.85|15.69|0
1732621920000|2024-11-26 11:52:00|15.84|15.68|15.85|15.69|15.87|15.71|15.84|15.68|12
1732621930000|2024-11-26 11:52:10|15.84|15.68|15.84|15.68|15.85|15.69|15.84|15.68|2
1732621940000|2024-11-26 11:52:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732621960000|2024-11-26 11:52:40|||||||||1
1732622090000|2024-11-26 11:54:50|||||||||2
1732622100000|2024-11-26 11:55:00|15.83|15.67|15.82|15.66|15.83|15.67|15.82|15.66|0
1732622140000|2024-11-26 11:55:40|||||||||4
1732622280000|2024-11-26 11:58:00|||||||||1
1732622390000|2024-11-26 11:59:50|||||||||1
1732622400000|2024-11-26 12:00:00|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|41
1732622410000|2024-11-26 12:00:10|15.86|15.7|15.87|15.71|15.87|15.71|15.86|15.7|1
1732622420000|2024-11-26 12:00:20|15.84|15.68|15.84|15.68|15.87|15.71|15.84|15.68|13
1732622430000|2024-11-26 12:00:30|||||||||1
1732622460000|2024-11-26 12:01:00|15.87|15.71|15.87|15.71|15.87|15.71|15.86|15.7|0
1732622470000|2024-11-26 12:01:10|||||||||1
1732622680000|2024-11-26 12:04:40|||||||||1
1732622870000|2024-11-26 12:07:50|15.84|15.68|15.87|15.71|15.87|15.71|15.84|15.68|17
1732622890000|2024-11-26 12:08:10|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|10
1732622930000|2024-11-26 12:08:50|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|9
1732623180000|2024-11-26 12:13:00|||||||||5
1732623250000|2024-11-26 12:14:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|1
1732623260000|2024-11-26 12:14:20|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|1
1732623290000|2024-11-26 12:14:50|||||||||1
1732623480000|2024-11-26 12:18:00|||||||||1
1732623670000|2024-11-26 12:21:10|15.86|15.7|15.82|15.66|15.86|15.7|15.82|15.66|24
1732623830000|2024-11-26 12:23:50|||||||||50
1732623900000|2024-11-26 12:25:00|||||||||4
1732623950000|2024-11-26 12:25:50|||||||||1
1732623960000|2024-11-26 12:26:00|||||||||1
1732624200000|2024-11-26 12:30:00|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|4
1732624230000|2024-11-26 12:30:30|15.82|15.66|15.81|15.65|15.82|15.66|15.81|15.65|0
1732624280000|2024-11-26 12:31:20|||||||||1
1732624330000|2024-11-26 12:32:10|||||||||1
1732624730000|2024-11-26 12:38:50|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732624940000|2024-11-26 12:42:20|||||||||1
1732625030000|2024-11-26 12:43:50|||||||||1
1732625240000|2024-11-26 12:47:20|||||||||32
1732625450000|2024-11-26 12:50:50|15.79|15.63|15.77|15.61|15.81|15.65|15.77|15.61|184
1732625460000|2024-11-26 12:51:00|||||||||2
1732625470000|2024-11-26 12:51:10|||||||||1
1732625490000|2024-11-26 12:51:30|||||||||1
1732625530000|2024-11-26 12:52:10|||||||||1
1732625560000|2024-11-26 12:52:40|||||||||1
1732625580000|2024-11-26 12:53:00|||||||||1
1732625600000|2024-11-26 12:53:20|||||||||17
1732625700000|2024-11-26 12:55:00|||||||||3
1732625880000|2024-11-26 12:58:00|||||||||11
1732625890000|2024-11-26 12:58:10|||||||||34
1732625910000|2024-11-26 12:58:30|||||||||1
1732625940000|2024-11-26 12:59:00|||||||||1
1732626000000|2024-11-26 13:00:00|||||||||1
1732626070000|2024-11-26 13:01:10|15.81|15.65|15.82|15.66|15.82|15.66|15.81|15.65|72
1732626100000|2024-11-26 13:01:40|15.77|15.61|15.77|15.61|15.77|15.61|15.77|15.61|71
1732626140000|2024-11-26 13:02:20|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|8
1732626180000|2024-11-26 13:03:00|15.82|15.66|15.82|15.66|15.82|15.66|15.82|15.66|0
1732626330000|2024-11-26 13:05:30|||||||||1
1732626370000|2024-11-26 13:06:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|0
1732626700000|2024-11-26 13:11:40|||||||||7
1732626730000|2024-11-26 13:12:10|||||||||1
1732626950000|2024-11-26 13:15:50|||||||||2
1732626990000|2024-11-26 13:16:30|||||||||1
1732627040000|2024-11-26 13:17:20|||||||||10
1732627100000|2024-11-26 13:18:20|||||||||8
1732627150000|2024-11-26 13:19:10|||||||||1
1732627190000|2024-11-26 13:19:50|||||||||1
1732627420000|2024-11-26 13:23:40|15.78|15.62|15.78|15.62|15.83|15.67|15.78|15.62|34
1732627440000|2024-11-26 13:24:00|||||||||16
1732627460000|2024-11-26 13:24:20|||||||||10
1732627470000|2024-11-26 13:24:30|15.79|15.63|15.78|15.62|15.79|15.63|15.78|15.62|22
1732627490000|2024-11-26 13:24:50|||||||||2
1732627520000|2024-11-26 13:25:20|||||||||1
1732627750000|2024-11-26 13:29:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|5
1732627770000|2024-11-26 13:29:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|0
1732627790000|2024-11-26 13:29:50|||||||||1
1732627810000|2024-11-26 13:30:10|15.81|15.65|15.81|15.65|15.81|15.65|15.81|15.65|2
1732627820000|2024-11-26 13:30:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|10
1732627840000|2024-11-26 13:30:40|||||||||1
1732628020000|2024-11-26 13:33:40|||||||||2
1732628090000|2024-11-26 13:34:50|||||||||1
1732628140000|2024-11-26 13:35:40|||||||||1
1732628150000|2024-11-26 13:35:50|||||||||1
1732628220000|2024-11-26 13:37:00|||||||||1
1732628380000|2024-11-26 13:39:40|||||||||1
1732628390000|2024-11-26 13:39:50|||||||||1
1732628500000|2024-11-26 13:41:40|||||||||1
1732628550000|2024-11-26 13:42:30|||||||||1
1732628680000|2024-11-26 13:44:40|||||||||1
1732628690000|2024-11-26 13:44:50|||||||||1
1732628730000|2024-11-26 13:45:30|15.83|15.67|15.83|15.67|15.83|15.67|15.82|15.66|22
1732628740000|2024-11-26 13:45:40|||||||||14
1732629050000|2024-11-26 13:50:50|||||||||1
1732629060000|2024-11-26 13:51:00|||||||||57
1732629070000|2024-11-26 13:51:10|||||||||8
1732629210000|2024-11-26 13:53:30|||||||||9
1732629400000|2024-11-26 13:56:40|||||||||1
1732629510000|2024-11-26 13:58:30|||||||||2
1732629580000|2024-11-26 13:59:40|||||||||2
1732629610000|2024-11-26 14:00:10|||||||||5
1732629690000|2024-11-26 14:01:30|||||||||1
1732629910000|2024-11-26 14:05:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|4
1732629920000|2024-11-26 14:05:20|||||||||3
1732630040000|2024-11-26 14:07:20|||||||||1
1732630190000|2024-11-26 14:09:50|||||||||1
1732630240000|2024-11-26 14:10:40|||||||||1
1732630480000|2024-11-26 14:14:40|||||||||1
1732630530000|2024-11-26 14:15:30|||||||||1
1732630580000|2024-11-26 14:16:20|||||||||1
1732630680000|2024-11-26 14:18:00|15.79|15.63|15.79|15.63|15.83|15.67|15.79|15.63|3
1732630690000|2024-11-26 14:18:10|||||||||7
1732630710000|2024-11-26 14:18:30|||||||||4
1732630720000|2024-11-26 14:18:40|15.81|15.65|15.83|15.67|15.83|15.67|15.81|15.65|4
1732630730000|2024-11-26 14:18:50|||||||||11
1732630910000|2024-11-26 14:21:50|||||||||2
1732630970000|2024-11-26 14:22:50|||||||||2
1732631040000|2024-11-26 14:24:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|77
1732631050000|2024-11-26 14:24:10|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|1
1732631080000|2024-11-26 14:24:40|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|17
1732631190000|2024-11-26 14:26:30|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|83
1732631200000|2024-11-26 14:26:40|||||||||1
1732631260000|2024-11-26 14:27:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|8
1732631270000|2024-11-26 14:27:50|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1732631280000|2024-11-26 14:28:00|||||||||1
1732631290000|2024-11-26 14:28:10|||||||||25
1732631320000|2024-11-26 14:28:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|47
1732631330000|2024-11-26 14:28:50|||||||||5
1732631340000|2024-11-26 14:29:00|||||||||1
1732631370000|2024-11-26 14:29:30|||||||||3
1732631390000|2024-11-26 14:29:50|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1732631400000|2024-11-26 14:30:00|||||||||15
1732631410000|2024-11-26 14:30:10|||||||||7
1732631420000|2024-11-26 14:30:20|||||||||5
1732631430000|2024-11-26 14:30:30|||||||||7
1732631440000|2024-11-26 14:30:40|||||||||19
1732631450000|2024-11-26 14:30:50|||||||||42
1732631460000|2024-11-26 14:31:00|||||||||21
1732631470000|2024-11-26 14:31:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|59
1732631480000|2024-11-26 14:31:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|20
1732631490000|2024-11-26 14:31:30|||||||||9
1732631500000|2024-11-26 14:31:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|8
1732631510000|2024-11-26 14:31:50|||||||||14
1732631520000|2024-11-26 14:32:00|||||||||6
1732631530000|2024-11-26 14:32:10|15.7|15.54|15.69|15.53|15.7|15.54|15.69|15.53|61
1732631540000|2024-11-26 14:32:20|||||||||4
1732631550000|2024-11-26 14:32:30|||||||||9
1732631560000|2024-11-26 14:32:40|||||||||16
1732631570000|2024-11-26 14:32:50|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|12
1732631580000|2024-11-26 14:33:00|||||||||16
1732631590000|2024-11-26 14:33:10|||||||||7
1732631600000|2024-11-26 14:33:20|||||||||8
1732631610000|2024-11-26 14:33:30|15.64|15.48|15.65|15.49|15.65|15.49|15.64|15.48|53
1732631620000|2024-11-26 14:33:40|||||||||9
1732631630000|2024-11-26 14:33:50|||||||||10
1732631640000|2024-11-26 14:34:00|||||||||6
1732631650000|2024-11-26 14:34:10|||||||||8
1732631660000|2024-11-26 14:34:20|||||||||10
1732631670000|2024-11-26 14:34:30|||||||||5
1732631680000|2024-11-26 14:34:40|15.64|15.48|15.6|15.44|15.64|15.48|15.6|15.44|98
1732631690000|2024-11-26 14:34:50|15.62|15.46|15.65|15.49|15.65|15.49|15.62|15.46|122
1732631700000|2024-11-26 14:35:00|||||||||6
1732631710000|2024-11-26 14:35:10|||||||||4
1732631720000|2024-11-26 14:35:20|||||||||6
1732631730000|2024-11-26 14:35:30|||||||||5
1732631740000|2024-11-26 14:35:40|||||||||8
1732631750000|2024-11-26 14:35:50|||||||||8
1732631760000|2024-11-26 14:36:00|||||||||4
1732631770000|2024-11-26 14:36:10|||||||||9
1732631780000|2024-11-26 14:36:20|||||||||11
1732631790000|2024-11-26 14:36:30|||||||||54
1732631800000|2024-11-26 14:36:40|||||||||4
1732631810000|2024-11-26 14:36:50|||||||||12
1732631820000|2024-11-26 14:37:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|4
1732631830000|2024-11-26 14:37:10|||||||||11
1732631840000|2024-11-26 14:37:20|||||||||4
1732631850000|2024-11-26 14:37:30|||||||||12
1732631860000|2024-11-26 14:37:40|||||||||5
1732631870000|2024-11-26 14:37:50|||||||||16
1732631880000|2024-11-26 14:38:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|9
1732631900000|2024-11-26 14:38:20|||||||||7
1732631910000|2024-11-26 14:38:30|||||||||3
1732631920000|2024-11-26 14:38:40|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|192
1732631930000|2024-11-26 14:38:50|||||||||11
1732631940000|2024-11-26 14:39:00|||||||||1
1732631960000|2024-11-26 14:39:20|||||||||1
1732631980000|2024-11-26 14:39:40|||||||||1
1732631990000|2024-11-26 14:39:50|||||||||15
1732632000000|2024-11-26 14:40:00|||||||||55
1732632020000|2024-11-26 14:40:20|||||||||1
1732632030000|2024-11-26 14:40:30|||||||||1
1732632040000|2024-11-26 14:40:40|||||||||4
1732632050000|2024-11-26 14:40:50|||||||||3
1732632070000|2024-11-26 14:41:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|209
1732632080000|2024-11-26 14:41:20|||||||||5
1732632100000|2024-11-26 14:41:40|||||||||1
1732632120000|2024-11-26 14:42:00|15.73|15.57|15.74|15.58|15.74|15.58|15.73|15.57|9
1732632140000|2024-11-26 14:42:20|||||||||5
1732632160000|2024-11-26 14:42:40|||||||||1
1732632180000|2024-11-26 14:43:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|88
1732632190000|2024-11-26 14:43:10|||||||||4
1732632210000|2024-11-26 14:43:30|||||||||9
1732632230000|2024-11-26 14:43:50|||||||||3
1732632250000|2024-11-26 14:44:10|||||||||3
1732632260000|2024-11-26 14:44:20|||||||||2
1732632270000|2024-11-26 14:44:30|||||||||3
1732632280000|2024-11-26 14:44:40|||||||||22
1732632300000|2024-11-26 14:45:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|28
1732632310000|2024-11-26 14:45:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|87
1732632320000|2024-11-26 14:45:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|98
1732632330000|2024-11-26 14:45:30|||||||||4
1732632340000|2024-11-26 14:45:40|||||||||1
1732632350000|2024-11-26 14:45:50|||||||||6
1732632370000|2024-11-26 14:46:10|||||||||18
1732632380000|2024-11-26 14:46:20|||||||||1
1732632390000|2024-11-26 14:46:30|||||||||4
1732632400000|2024-11-26 14:46:40|||||||||10
1732632410000|2024-11-26 14:46:50|||||||||17
1732632420000|2024-11-26 14:47:00|||||||||1
1732632450000|2024-11-26 14:47:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|391
1732632460000|2024-11-26 14:47:40|||||||||1
1732632470000|2024-11-26 14:47:50|||||||||10
1732632480000|2024-11-26 14:48:00|||||||||6
1732632490000|2024-11-26 14:48:10|||||||||2
1732632500000|2024-11-26 14:48:20|||||||||1
1732632510000|2024-11-26 14:48:30|||||||||7
1732632520000|2024-11-26 14:48:40|||||||||4
1732632540000|2024-11-26 14:49:00|||||||||4
1732632550000|2024-11-26 14:49:10|||||||||1
1732632560000|2024-11-26 14:49:20|||||||||3
1732632580000|2024-11-26 14:49:40|||||||||3
1732632590000|2024-11-26 14:49:50|||||||||4
1732632600000|2024-11-26 14:50:00|||||||||6
1732632610000|2024-11-26 14:50:10|||||||||11
1732632620000|2024-11-26 14:50:20|||||||||11
1732632630000|2024-11-26 14:50:30|||||||||10
1732632640000|2024-11-26 14:50:40|||||||||3
1732632650000|2024-11-26 14:50:50|||||||||10
1732632660000|2024-11-26 14:51:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|135
1732632670000|2024-11-26 14:51:10|||||||||3
1732632680000|2024-11-26 14:51:20|||||||||4
1732632690000|2024-11-26 14:51:30|||||||||3
1732632700000|2024-11-26 14:51:40|||||||||3
1732632710000|2024-11-26 14:51:50|||||||||3
1732632720000|2024-11-26 14:52:00|||||||||2
1732632730000|2024-11-26 14:52:10|||||||||5
1732632740000|2024-11-26 14:52:20|||||||||45
1732632750000|2024-11-26 14:52:30|||||||||14
1732632760000|2024-11-26 14:52:40|||||||||7
1732632770000|2024-11-26 14:52:50|||||||||6
1732632780000|2024-11-26 14:53:00|||||||||4
1732632790000|2024-11-26 14:53:10|||||||||11
1732632800000|2024-11-26 14:53:20|||||||||2
1732632810000|2024-11-26 14:53:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|93
1732632820000|2024-11-26 14:53:40|||||||||8
1732632830000|2024-11-26 14:53:50|||||||||2
1732632840000|2024-11-26 14:54:00|||||||||4
1732632850000|2024-11-26 14:54:10|||||||||12
1732632860000|2024-11-26 14:54:20|||||||||2
1732632870000|2024-11-26 14:54:30|||||||||4
1732632880000|2024-11-26 14:54:40|||||||||3
1732632890000|2024-11-26 14:54:50|||||||||2
1732632900000|2024-11-26 14:55:00|||||||||4
1732632910000|2024-11-26 14:55:10|||||||||1
1732632920000|2024-11-26 14:55:20|||||||||4
1732632940000|2024-11-26 14:55:40|||||||||3
1732632960000|2024-11-26 14:56:00|||||||||3
1732632970000|2024-11-26 14:56:10|||||||||3
1732632980000|2024-11-26 14:56:20|||||||||2
1732632990000|2024-11-26 14:56:30|||||||||3
1732633000000|2024-11-26 14:56:40|||||||||2
1732633010000|2024-11-26 14:56:50|||||||||8
1732633030000|2024-11-26 14:57:10|||||||||107
1732633040000|2024-11-26 14:57:20|||||||||3
1732633050000|2024-11-26 14:57:30|||||||||3
1732633060000|2024-11-26 14:57:40|||||||||8
1732633070000|2024-11-26 14:57:50|||||||||10
1732633080000|2024-11-26 14:58:00|||||||||3
1732633100000|2024-11-26 14:58:20|||||||||7
1732633110000|2024-11-26 14:58:30|||||||||1
1732633120000|2024-11-26 14:58:40|||||||||33
1732633130000|2024-11-26 14:58:50|||||||||2
1732633140000|2024-11-26 14:59:00|||||||||58
1732633150000|2024-11-26 14:59:10|||||||||2
1732633160000|2024-11-26 14:59:20|||||||||12
1732633170000|2024-11-26 14:59:30|||||||||28
1732633180000|2024-11-26 14:59:40|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|14
1732633190000|2024-11-26 14:59:50|15.64|15.48|15.63|15.47|15.64|15.48|15.63|15.47|11
1732633200000|2024-11-26 15:00:00|15.59|15.43|15.64|15.48|15.64|15.48|15.59|15.43|154
1732633210000|2024-11-26 15:00:10|15.68|15.52|15.64|15.48|15.69|15.53|15.64|15.48|318
1732633220000|2024-11-26 15:00:20|||||||||1
1732633230000|2024-11-26 15:00:30|||||||||11
1732633240000|2024-11-26 15:00:40|||||||||9
1732633250000|2024-11-26 15:00:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|261
1732633260000|2024-11-26 15:01:00|||||||||6
1732633280000|2024-11-26 15:01:20|||||||||2
1732633290000|2024-11-26 15:01:30|||||||||11
1732633300000|2024-11-26 15:01:40|||||||||12
1732633310000|2024-11-26 15:01:50|||||||||5
1732633320000|2024-11-26 15:02:00|||||||||7
1732633330000|2024-11-26 15:02:10|||||||||2
1732633340000|2024-11-26 15:02:20|||||||||2
1732633350000|2024-11-26 15:02:30|||||||||1
1732633360000|2024-11-26 15:02:40|||||||||27
1732633370000|2024-11-26 15:02:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|9
1732633380000|2024-11-26 15:03:00|||||||||5
1732633390000|2024-11-26 15:03:10|||||||||5
1732633400000|2024-11-26 15:03:20|||||||||4
1732633410000|2024-11-26 15:03:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|17
1732633420000|2024-11-26 15:03:40|||||||||118
1732633430000|2024-11-26 15:03:50|||||||||15
1732633440000|2024-11-26 15:04:00|15.55|15.39|15.56|15.4|15.56|15.4|15.54|15.38|1
1732633450000|2024-11-26 15:04:10|||||||||1
1732633460000|2024-11-26 15:04:20|||||||||3
1732633470000|2024-11-26 15:04:30|||||||||5
1732633480000|2024-11-26 15:04:40|||||||||3
1732633490000|2024-11-26 15:04:50|||||||||15
1732633500000|2024-11-26 15:05:00|||||||||14
1732633510000|2024-11-26 15:05:10|||||||||1
1732633520000|2024-11-26 15:05:20|||||||||20
1732633530000|2024-11-26 15:05:30|||||||||1
1732633540000|2024-11-26 15:05:40|||||||||3
1732633550000|2024-11-26 15:05:50|||||||||13
1732633560000|2024-11-26 15:06:00|||||||||9
1732633580000|2024-11-26 15:06:20|||||||||5
1732633590000|2024-11-26 15:06:30|||||||||5
1732633610000|2024-11-26 15:06:50|||||||||23
1732633620000|2024-11-26 15:07:00|||||||||12
1732633630000|2024-11-26 15:07:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|373
1732633650000|2024-11-26 15:07:30|||||||||1
1732633680000|2024-11-26 15:08:00|||||||||3
1732633690000|2024-11-26 15:08:10|||||||||1
1732633700000|2024-11-26 15:08:20|||||||||60
1732633710000|2024-11-26 15:08:30|||||||||1
1732633720000|2024-11-26 15:08:40|||||||||1
1732633740000|2024-11-26 15:09:00|||||||||11
1732633750000|2024-11-26 15:09:10|||||||||2
1732633760000|2024-11-26 15:09:20|||||||||3
1732633770000|2024-11-26 15:09:30|||||||||1
1732633780000|2024-11-26 15:09:40|||||||||2
1732633790000|2024-11-26 15:09:50|||||||||16
1732633800000|2024-11-26 15:10:00|15.61|15.45|15.64|15.48|15.64|15.48|15.61|15.45|132
1732633820000|2024-11-26 15:10:20|||||||||6
1732633830000|2024-11-26 15:10:30|||||||||10
1732633840000|2024-11-26 15:10:40|||||||||20
1732633850000|2024-11-26 15:10:50|||||||||1
1732633860000|2024-11-26 15:11:00|||||||||1
1732633880000|2024-11-26 15:11:20|||||||||5
1732633890000|2024-11-26 15:11:30|||||||||11
1732633900000|2024-11-26 15:11:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|107
1732633920000|2024-11-26 15:12:00|||||||||5
1732633940000|2024-11-26 15:12:20|||||||||3
1732633950000|2024-11-26 15:12:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|75
1732633970000|2024-11-26 15:12:50|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|13
1732633980000|2024-11-26 15:13:00|||||||||3
1732633990000|2024-11-26 15:13:10|||||||||1
1732634010000|2024-11-26 15:13:30|||||||||11
1732634020000|2024-11-26 15:13:40|||||||||2
1732634040000|2024-11-26 15:14:00|||||||||7
1732634050000|2024-11-26 15:14:10|||||||||1
1732634060000|2024-11-26 15:14:20|||||||||2
1732634070000|2024-11-26 15:14:30|||||||||13
1732634080000|2024-11-26 15:14:40|||||||||2
1732634090000|2024-11-26 15:14:50|||||||||4
1732634100000|2024-11-26 15:15:00|||||||||9
1732634110000|2024-11-26 15:15:10|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|14
1732634120000|2024-11-26 15:15:20|15.61|15.45|15.64|15.48|15.64|15.48|15.61|15.45|37
1732634130000|2024-11-26 15:15:30|||||||||20
1732634140000|2024-11-26 15:15:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|6
1732634150000|2024-11-26 15:15:50|||||||||9
1732634160000|2024-11-26 15:16:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|4
1732634170000|2024-11-26 15:16:10|||||||||8
1732634180000|2024-11-26 15:16:20|||||||||7
1732634190000|2024-11-26 15:16:30|||||||||11
1732634200000|2024-11-26 15:16:40|||||||||5
1732634210000|2024-11-26 15:16:50|||||||||7
1732634220000|2024-11-26 15:17:00|||||||||4
1732634230000|2024-11-26 15:17:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|38
1732634240000|2024-11-26 15:17:20|||||||||6
1732634250000|2024-11-26 15:17:30|||||||||5
1732634260000|2024-11-26 15:17:40|||||||||8
1732634270000|2024-11-26 15:17:50|||||||||5
1732634280000|2024-11-26 15:18:00|||||||||65
1732634290000|2024-11-26 15:18:10|||||||||7
1732634300000|2024-11-26 15:18:20|||||||||7
1732634310000|2024-11-26 15:18:30|||||||||5
1732634320000|2024-11-26 15:18:40|||||||||4
1732634330000|2024-11-26 15:18:50|||||||||6
1732634340000|2024-11-26 15:19:00|||||||||19
1732634350000|2024-11-26 15:19:10|||||||||6
1732634360000|2024-11-26 15:19:20|||||||||9
1732634370000|2024-11-26 15:19:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|100
1732634380000|2024-11-26 15:19:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|280
1732634390000|2024-11-26 15:19:50|15.68|15.52|15.64|15.48|15.68|15.52|15.64|15.48|67
1732634400000|2024-11-26 15:20:00|||||||||6
1732634410000|2024-11-26 15:20:10|||||||||9
1732634420000|2024-11-26 15:20:20|||||||||7
1732634430000|2024-11-26 15:20:30|||||||||4
1732634440000|2024-11-26 15:20:40|||||||||5
1732634450000|2024-11-26 15:20:50|||||||||4
1732634460000|2024-11-26 15:21:00|||||||||3
1732634470000|2024-11-26 15:21:10|||||||||11
1732634480000|2024-11-26 15:21:20|||||||||8
1732634490000|2024-11-26 15:21:30|||||||||7
1732634500000|2024-11-26 15:21:40|||||||||6
1732634510000|2024-11-26 15:21:50|||||||||13
1732634520000|2024-11-26 15:22:00|15.63|15.47|15.59|15.43|15.63|15.47|15.59|15.43|12
1732634530000|2024-11-26 15:22:10|||||||||25
1732634540000|2024-11-26 15:22:20|||||||||9
1732634550000|2024-11-26 15:22:30|||||||||5
1732634560000|2024-11-26 15:22:40|||||||||15
1732634570000|2024-11-26 15:22:50|||||||||9
1732634580000|2024-11-26 15:23:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|23
1732634590000|2024-11-26 15:23:10|||||||||7
1732634600000|2024-11-26 15:23:20|||||||||7
1732634610000|2024-11-26 15:23:30|||||||||14
1732634620000|2024-11-26 15:23:40|||||||||7
1732634630000|2024-11-26 15:23:50|||||||||7
1732634640000|2024-11-26 15:24:00|||||||||6
1732634650000|2024-11-26 15:24:10|||||||||10
1732634660000|2024-11-26 15:24:20|||||||||7
1732634670000|2024-11-26 15:24:30|||||||||14
1732634680000|2024-11-26 15:24:40|||||||||6
1732634690000|2024-11-26 15:24:50|||||||||8
1732634700000|2024-11-26 15:25:00|||||||||5
1732634710000|2024-11-26 15:25:10|||||||||10
1732634720000|2024-11-26 15:25:20|||||||||20
1732634730000|2024-11-26 15:25:30|||||||||4
1732634740000|2024-11-26 15:25:40|||||||||11
1732634750000|2024-11-26 15:25:50|||||||||6
1732634760000|2024-11-26 15:26:00|||||||||6
1732634770000|2024-11-26 15:26:10|||||||||13
1732634780000|2024-11-26 15:26:20|||||||||11
1732634790000|2024-11-26 15:26:30|||||||||6
1732634800000|2024-11-26 15:26:40|||||||||6
1732634810000|2024-11-26 15:26:50|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|504
1732634820000|2024-11-26 15:27:00|||||||||5
1732634830000|2024-11-26 15:27:10|||||||||14
1732634840000|2024-11-26 15:27:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|9
1732634850000|2024-11-26 15:27:30|||||||||24
1732634860000|2024-11-26 15:27:40|||||||||5
1732634870000|2024-11-26 15:27:50|||||||||7
1732634880000|2024-11-26 15:28:00|||||||||3
1732634890000|2024-11-26 15:28:10|||||||||20
1732634900000|2024-11-26 15:28:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|7
1732634910000|2024-11-26 15:28:30|15.69|15.53|15.68|15.52|15.69|15.53|15.68|15.52|16
1732634920000|2024-11-26 15:28:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|150
1732634930000|2024-11-26 15:28:50|||||||||8
1732634940000|2024-11-26 15:29:00|||||||||10
1732634950000|2024-11-26 15:29:10|||||||||11
1732634960000|2024-11-26 15:29:20|||||||||11
1732634970000|2024-11-26 15:29:30|||||||||11
1732634980000|2024-11-26 15:29:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|31
1732634990000|2024-11-26 15:29:50|||||||||16
1732635000000|2024-11-26 15:30:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|8
1732635010000|2024-11-26 15:30:10|||||||||22
1732635020000|2024-11-26 15:30:20|||||||||1
1732635030000|2024-11-26 15:30:30|||||||||2
1732635040000|2024-11-26 15:30:40|||||||||1
1732635070000|2024-11-26 15:31:10|||||||||4
1732635110000|2024-11-26 15:31:50|||||||||2
1732635120000|2024-11-26 15:32:00|||||||||2
1732635140000|2024-11-26 15:32:20|||||||||5
1732635160000|2024-11-26 15:32:40|||||||||2
1732635170000|2024-11-26 15:32:50|||||||||3
1732635180000|2024-11-26 15:33:00|||||||||2
1732635190000|2024-11-26 15:33:10|||||||||2
1732635200000|2024-11-26 15:33:20|||||||||5
1732635210000|2024-11-26 15:33:30|||||||||1
1732635220000|2024-11-26 15:33:40|||||||||1
1732635230000|2024-11-26 15:33:50|||||||||4
1732635240000|2024-11-26 15:34:00|||||||||7
1732635250000|2024-11-26 15:34:10|||||||||1
1732635260000|2024-11-26 15:34:20|||||||||50
1732635270000|2024-11-26 15:34:30|||||||||1
1732635280000|2024-11-26 15:34:40|||||||||3
1732635290000|2024-11-26 15:34:50|||||||||7
1732635300000|2024-11-26 15:35:00|||||||||3
1732635310000|2024-11-26 15:35:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|10
1732635320000|2024-11-26 15:35:20|||||||||8
1732635330000|2024-11-26 15:35:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|11
1732635340000|2024-11-26 15:35:40|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1732635360000|2024-11-26 15:36:00|15.69|15.53|15.68|15.52|15.69|15.53|15.68|15.52|0
1732635370000|2024-11-26 15:36:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|2
1732635380000|2024-11-26 15:36:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|3
1732635410000|2024-11-26 15:36:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|3
1732635430000|2024-11-26 15:37:10|||||||||2
1732635440000|2024-11-26 15:37:20|||||||||6
1732635450000|2024-11-26 15:37:30|||||||||1
1732635470000|2024-11-26 15:37:50|||||||||3
1732635480000|2024-11-26 15:38:00|||||||||3
1732635490000|2024-11-26 15:38:10|||||||||3
1732635500000|2024-11-26 15:38:20|||||||||7
1732635510000|2024-11-26 15:38:30|||||||||1
1732635520000|2024-11-26 15:38:40|||||||||4
1732635530000|2024-11-26 15:38:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|10
1732635540000|2024-11-26 15:39:00|||||||||21
1732635560000|2024-11-26 15:39:20|||||||||6
1732635570000|2024-11-26 15:39:30|||||||||2
1732635580000|2024-11-26 15:39:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|3
1732635590000|2024-11-26 15:39:50|||||||||3
1732635640000|2024-11-26 15:40:40|||||||||4
1732635650000|2024-11-26 15:40:50|||||||||3
1732635660000|2024-11-26 15:41:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1732635670000|2024-11-26 15:41:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|79
1732635680000|2024-11-26 15:41:20|||||||||4
1732635690000|2024-11-26 15:41:30|||||||||1
1732635700000|2024-11-26 15:41:40|||||||||1
1732635710000|2024-11-26 15:41:50|||||||||2
1732635720000|2024-11-26 15:42:00|||||||||1
1732635730000|2024-11-26 15:42:10|||||||||4
1732635740000|2024-11-26 15:42:20|||||||||13
1732635750000|2024-11-26 15:42:30|||||||||2
1732635760000|2024-11-26 15:42:40|||||||||3
1732635770000|2024-11-26 15:42:50|||||||||2
1732635780000|2024-11-26 15:43:00|||||||||1
1732635790000|2024-11-26 15:43:10|||||||||8
1732635800000|2024-11-26 15:43:20|||||||||2
1732635810000|2024-11-26 15:43:30|||||||||5
1732635820000|2024-11-26 15:43:40|||||||||1
1732635830000|2024-11-26 15:43:50|||||||||11
1732635850000|2024-11-26 15:44:10|||||||||3
1732635860000|2024-11-26 15:44:20|||||||||1
1732635870000|2024-11-26 15:44:30|||||||||6
1732635880000|2024-11-26 15:44:40|||||||||1
1732635890000|2024-11-26 15:44:50|||||||||7
1732635900000|2024-11-26 15:45:00|||||||||2
1732635910000|2024-11-26 15:45:10|||||||||1
1732635920000|2024-11-26 15:45:20|||||||||2
1732635930000|2024-11-26 15:45:30|||||||||4
1732635940000|2024-11-26 15:45:40|||||||||1
1732635960000|2024-11-26 15:46:00|||||||||5
1732635970000|2024-11-26 15:46:10|||||||||3
1732635980000|2024-11-26 15:46:20|||||||||2
1732635990000|2024-11-26 15:46:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|32
1732636000000|2024-11-26 15:46:40|||||||||200
1732636010000|2024-11-26 15:46:50|||||||||1
1732636020000|2024-11-26 15:47:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|272
1732636030000|2024-11-26 15:47:10|||||||||5
1732636040000|2024-11-26 15:47:20|||||||||5
1732636080000|2024-11-26 15:48:00|||||||||13
1732636090000|2024-11-26 15:48:10|||||||||14
1732636100000|2024-11-26 15:48:20|||||||||16
1732636110000|2024-11-26 15:48:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|7
1732636120000|2024-11-26 15:48:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|50
1732636130000|2024-11-26 15:48:50|||||||||3
1732636170000|2024-11-26 15:49:30|||||||||5
1732636190000|2024-11-26 15:49:50|||||||||2
1732636210000|2024-11-26 15:50:10|||||||||4
1732636220000|2024-11-26 15:50:20|||||||||1
1732636230000|2024-11-26 15:50:30|||||||||7
1732636250000|2024-11-26 15:50:50|||||||||1
1732636270000|2024-11-26 15:51:10|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|2
1732636280000|2024-11-26 15:51:20|||||||||4
1732636290000|2024-11-26 15:51:30|||||||||4
1732636300000|2024-11-26 15:51:40|||||||||2
1732636310000|2024-11-26 15:51:50|||||||||4
1732636320000|2024-11-26 15:52:00|||||||||1
1732636330000|2024-11-26 15:52:10|||||||||4
1732636340000|2024-11-26 15:52:20|||||||||1
1732636350000|2024-11-26 15:52:30|||||||||4
1732636360000|2024-11-26 15:52:40|||||||||1
1732636370000|2024-11-26 15:52:50|||||||||1
1732636380000|2024-11-26 15:53:00|||||||||5
1732636390000|2024-11-26 15:53:10|||||||||4
1732636410000|2024-11-26 15:53:30|||||||||8
1732636430000|2024-11-26 15:53:50|||||||||1
1732636440000|2024-11-26 15:54:00|||||||||2
1732636450000|2024-11-26 15:54:10|||||||||3
1732636470000|2024-11-26 15:54:30|||||||||6
1732636480000|2024-11-26 15:54:40|||||||||10
1732636490000|2024-11-26 15:54:50|||||||||1
1732636500000|2024-11-26 15:55:00|||||||||2
1732636510000|2024-11-26 15:55:10|||||||||1
1732636520000|2024-11-26 15:55:20|||||||||1
1732636530000|2024-11-26 15:55:30|||||||||1
1732636540000|2024-11-26 15:55:40|||||||||5
1732636550000|2024-11-26 15:55:50|||||||||1
1732636560000|2024-11-26 15:56:00|||||||||1
1732636570000|2024-11-26 15:56:10|||||||||5
1732636580000|2024-11-26 15:56:20|||||||||3
1732636590000|2024-11-26 15:56:30|||||||||1
1732636600000|2024-11-26 15:56:40|||||||||13
1732636610000|2024-11-26 15:56:50|||||||||4
1732636620000|2024-11-26 15:57:00|||||||||2
1732636630000|2024-11-26 15:57:10|||||||||4
1732636640000|2024-11-26 15:57:20|||||||||2
1732636650000|2024-11-26 15:57:30|||||||||3
1732636660000|2024-11-26 15:57:40|||||||||6
1732636670000|2024-11-26 15:57:50|||||||||1
1732636680000|2024-11-26 15:58:00|||||||||1
1732636690000|2024-11-26 15:58:10|||||||||3
1732636700000|2024-11-26 15:58:20|||||||||5
1732636710000|2024-11-26 15:58:30|||||||||1
1732636720000|2024-11-26 15:58:40|||||||||7
1732636730000|2024-11-26 15:58:50|||||||||1
1732636740000|2024-11-26 15:59:00|||||||||1
1732636750000|2024-11-26 15:59:10|||||||||2
1732636760000|2024-11-26 15:59:20|||||||||7
1732636770000|2024-11-26 15:59:30|||||||||27
1732636780000|2024-11-26 15:59:40|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|3
1732636790000|2024-11-26 15:59:50|||||||||8
1732636800000|2024-11-26 16:00:00|||||||||7
1732636810000|2024-11-26 16:00:10|||||||||5
1732636820000|2024-11-26 16:00:20|||||||||11
1732636840000|2024-11-26 16:00:40|||||||||6
1732636860000|2024-11-26 16:01:00|||||||||3
1732636870000|2024-11-26 16:01:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|4
1732636880000|2024-11-26 16:01:20|||||||||1
1732636900000|2024-11-26 16:01:40|||||||||9
1732636910000|2024-11-26 16:01:50|||||||||1
1732636920000|2024-11-26 16:02:00|||||||||1
1732636930000|2024-11-26 16:02:10|||||||||4
1732636940000|2024-11-26 16:02:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|11
1732636950000|2024-11-26 16:02:30|15.56|15.4|15.56|15.4|15.56|15.4|15.55|15.39|3
1732636960000|2024-11-26 16:02:40|||||||||2
1732636970000|2024-11-26 16:02:50|||||||||1
1732636980000|2024-11-26 16:03:00|||||||||2
1732636990000|2024-11-26 16:03:10|||||||||4
1732637000000|2024-11-26 16:03:20|||||||||2
1732637010000|2024-11-26 16:03:30|||||||||3
1732637020000|2024-11-26 16:03:40|||||||||5
1732637030000|2024-11-26 16:03:50|||||||||2
1732637050000|2024-11-26 16:04:10|||||||||2
1732637060000|2024-11-26 16:04:20|||||||||3
1732637070000|2024-11-26 16:04:30|||||||||3
1732637080000|2024-11-26 16:04:40|||||||||8
1732637090000|2024-11-26 16:04:50|||||||||2
1732637100000|2024-11-26 16:05:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|5
1732637110000|2024-11-26 16:05:10|||||||||3
1732637120000|2024-11-26 16:05:20|||||||||3
1732637130000|2024-11-26 16:05:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|1
1732637140000|2024-11-26 16:05:40|||||||||7
1732637150000|2024-11-26 16:05:50|||||||||1
1732637160000|2024-11-26 16:06:00|||||||||3
1732637170000|2024-11-26 16:06:10|||||||||1
1732637180000|2024-11-26 16:06:20|||||||||1
1732637190000|2024-11-26 16:06:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|7
1732637200000|2024-11-26 16:06:40|15.56|15.4|15.56|15.4|15.56|15.4|15.54|15.38|8
1732637210000|2024-11-26 16:06:50|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|1
1732637220000|2024-11-26 16:07:00|15.56|15.4|15.55|15.39|15.56|15.4|15.55|15.39|3
1732637230000|2024-11-26 16:07:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|2
1732637240000|2024-11-26 16:07:20|||||||||3
1732637260000|2024-11-26 16:07:40|||||||||6
1732637270000|2024-11-26 16:07:50|||||||||1
1732637280000|2024-11-26 16:08:00|||||||||1
1732637290000|2024-11-26 16:08:10|||||||||2
1732637300000|2024-11-26 16:08:20|||||||||1
1732637310000|2024-11-26 16:08:30|||||||||1
1732637320000|2024-11-26 16:08:40|||||||||2
1732637330000|2024-11-26 16:08:50|||||||||4
1732637340000|2024-11-26 16:09:00|||||||||150
1732637350000|2024-11-26 16:09:10|||||||||55
1732637360000|2024-11-26 16:09:20|||||||||1
1732637370000|2024-11-26 16:09:30|||||||||1
1732637380000|2024-11-26 16:09:40|||||||||1
1732637390000|2024-11-26 16:09:50|||||||||11
1732637400000|2024-11-26 16:10:00|||||||||3
1732637410000|2024-11-26 16:10:10|||||||||1
1732637420000|2024-11-26 16:10:20|||||||||1
1732637430000|2024-11-26 16:10:30|||||||||20
1732637450000|2024-11-26 16:10:50|||||||||7
1732637470000|2024-11-26 16:11:10|||||||||1
1732637480000|2024-11-26 16:11:20|||||||||1
1732637500000|2024-11-26 16:11:40|||||||||3
1732637510000|2024-11-26 16:11:50|||||||||4
1732637530000|2024-11-26 16:12:10|||||||||3
1732637540000|2024-11-26 16:12:20|||||||||1
1732637550000|2024-11-26 16:12:30|||||||||3
1732637570000|2024-11-26 16:12:50|||||||||13
1732637580000|2024-11-26 16:13:00|||||||||14
1732637590000|2024-11-26 16:13:10|||||||||3
1732637600000|2024-11-26 16:13:20|||||||||2
1732637610000|2024-11-26 16:13:30|||||||||2
1732637620000|2024-11-26 16:13:40|||||||||1
1732637630000|2024-11-26 16:13:50|||||||||6
1732637640000|2024-11-26 16:14:00|||||||||3
1732637660000|2024-11-26 16:14:20|||||||||3
1732637670000|2024-11-26 16:14:30|||||||||2
1732637680000|2024-11-26 16:14:40|||||||||1
1732637690000|2024-11-26 16:14:50|||||||||14
1732637700000|2024-11-26 16:15:00|||||||||5
1732637720000|2024-11-26 16:15:20|||||||||3
1732637740000|2024-11-26 16:15:40|||||||||1
1732637760000|2024-11-26 16:16:00|||||||||3
1732637770000|2024-11-26 16:16:10|||||||||10
1732637780000|2024-11-26 16:16:20|||||||||1
1732637790000|2024-11-26 16:16:30|||||||||2
1732637800000|2024-11-26 16:16:40|||||||||33
1732637810000|2024-11-26 16:16:50|||||||||2
1732637820000|2024-11-26 16:17:00|||||||||2
1732637830000|2024-11-26 16:17:10|||||||||6
1732637840000|2024-11-26 16:17:20|||||||||12
1732637850000|2024-11-26 16:17:30|||||||||10
1732637860000|2024-11-26 16:17:40|||||||||1
1732637870000|2024-11-26 16:17:50|||||||||1
1732637880000|2024-11-26 16:18:00|||||||||1
1732637890000|2024-11-26 16:18:10|||||||||1
1732637900000|2024-11-26 16:18:20|||||||||1
1732637910000|2024-11-26 16:18:30|||||||||2
1732637920000|2024-11-26 16:18:40|||||||||2
1732637930000|2024-11-26 16:18:50|||||||||2
1732637940000|2024-11-26 16:19:00|||||||||1
1732637950000|2024-11-26 16:19:10|15.54|15.38|15.54|15.38|15.56|15.4|15.54|15.38|0
1732637960000|2024-11-26 16:19:20|15.56|15.4|15.56|15.4|15.56|15.4|15.55|15.39|1
1732637970000|2024-11-26 16:19:30|||||||||7
1732637980000|2024-11-26 16:19:40|15.55|15.39|15.54|15.38|15.56|15.4|15.54|15.38|0
1732637990000|2024-11-26 16:19:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|3
1732638000000|2024-11-26 16:20:00|15.55|15.39|15.54|15.38|15.55|15.39|15.54|15.38|1
1732638010000|2024-11-26 16:20:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|3
1732638020000|2024-11-26 16:20:20|||||||||1
1732638030000|2024-11-26 16:20:30|||||||||3
1732638040000|2024-11-26 16:20:40|||||||||1
1732638050000|2024-11-26 16:20:50|||||||||2
1732638060000|2024-11-26 16:21:00|||||||||1
1732638070000|2024-11-26 16:21:10|15.55|15.39|15.56|15.4|15.56|15.4|15.54|15.38|5
1732638080000|2024-11-26 16:21:20|||||||||1
1732638090000|2024-11-26 16:21:30|||||||||7
1732638100000|2024-11-26 16:21:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|6
1732638110000|2024-11-26 16:21:50|||||||||3
1732638120000|2024-11-26 16:22:00|||||||||1
1732638130000|2024-11-26 16:22:10|||||||||1
1732638140000|2024-11-26 16:22:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|27
1732638170000|2024-11-26 16:22:50|||||||||3
1732638180000|2024-11-26 16:23:00|||||||||1
1732638190000|2024-11-26 16:23:10|||||||||1
1732638220000|2024-11-26 16:23:40|||||||||106
1732638230000|2024-11-26 16:23:50|||||||||3
1732638240000|2024-11-26 16:24:00|||||||||2
1732638250000|2024-11-26 16:24:10|||||||||6
1732638260000|2024-11-26 16:24:20|||||||||29
1732638270000|2024-11-26 16:24:30|||||||||1
1732638280000|2024-11-26 16:24:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|174
1732638290000|2024-11-26 16:24:50|||||||||3
1732638300000|2024-11-26 16:25:00|||||||||14
1732638320000|2024-11-26 16:25:20|||||||||1
1732638340000|2024-11-26 16:25:40|||||||||3
1732638350000|2024-11-26 16:25:50|||||||||1
1732638370000|2024-11-26 16:26:10|||||||||2
1732638380000|2024-11-26 16:26:20|||||||||1
1732638390000|2024-11-26 16:26:30|||||||||1
1732638400000|2024-11-26 16:26:40|||||||||3
1732638410000|2024-11-26 16:26:50|||||||||1
1732638420000|2024-11-26 16:27:00|||||||||14
1732638430000|2024-11-26 16:27:10|||||||||1
1732638440000|2024-11-26 16:27:20|||||||||1
1732638450000|2024-11-26 16:27:30|||||||||1
1732638460000|2024-11-26 16:27:40|||||||||1
1732638470000|2024-11-26 16:27:50|||||||||2
1732638480000|2024-11-26 16:28:00|||||||||14
1732638490000|2024-11-26 16:28:10|||||||||1
1732638500000|2024-11-26 16:28:20|||||||||1
1732638520000|2024-11-26 16:28:40|||||||||2
1732638530000|2024-11-26 16:28:50|||||||||2
1732638540000|2024-11-26 16:29:00|||||||||10
1732638560000|2024-11-26 16:29:20|||||||||1
1732638570000|2024-11-26 16:29:30|||||||||2
1732638590000|2024-11-26 16:29:50|||||||||5
1732638600000|2024-11-26 16:30:00|||||||||6
1732638610000|2024-11-26 16:30:10|||||||||3
1732638620000|2024-11-26 16:30:20|||||||||3
1732638630000|2024-11-26 16:30:30|||||||||1
1732638640000|2024-11-26 16:30:40|||||||||1
1732638650000|2024-11-26 16:30:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|43
1732638670000|2024-11-26 16:31:10|||||||||1
1732638690000|2024-11-26 16:31:30|||||||||1
1732638700000|2024-11-26 16:31:40|||||||||3
1732638710000|2024-11-26 16:31:50|||||||||1
1732638720000|2024-11-26 16:32:00|||||||||1
1732638730000|2024-11-26 16:32:10|||||||||1
1732638740000|2024-11-26 16:32:20|||||||||2
1732638760000|2024-11-26 16:32:40|||||||||2
1732638770000|2024-11-26 16:32:50|||||||||1
1732638780000|2024-11-26 16:33:00|||||||||3
1732638790000|2024-11-26 16:33:10|||||||||2
1732638800000|2024-11-26 16:33:20|||||||||1
1732638810000|2024-11-26 16:33:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|5
1732638830000|2024-11-26 16:33:50|||||||||5
1732638840000|2024-11-26 16:34:00|||||||||4
1732638850000|2024-11-26 16:34:10|||||||||3
1732638870000|2024-11-26 16:34:30|||||||||1
1732638880000|2024-11-26 16:34:40|||||||||2
1732638890000|2024-11-26 16:34:50|||||||||3
1732638900000|2024-11-26 16:35:00|||||||||7
1732638910000|2024-11-26 16:35:10|||||||||3
1732638920000|2024-11-26 16:35:20|||||||||2
1732638930000|2024-11-26 16:35:30|||||||||15
1732638940000|2024-11-26 16:35:40|||||||||2
1732638950000|2024-11-26 16:35:50|||||||||1
1732638960000|2024-11-26 16:36:00|||||||||21
1732638970000|2024-11-26 16:36:10|||||||||2
1732638980000|2024-11-26 16:36:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|20
1732638990000|2024-11-26 16:36:30|||||||||6
1732639000000|2024-11-26 16:36:40|||||||||3
1732639010000|2024-11-26 16:36:50|||||||||2
1732639020000|2024-11-26 16:37:00|||||||||5
1732639030000|2024-11-26 16:37:10|15.51|15.35|15.51|15.35|15.54|15.38|15.51|15.35|97
1732639050000|2024-11-26 16:37:30|||||||||25
1732639060000|2024-11-26 16:37:40|||||||||2
1732639070000|2024-11-26 16:37:50|15.54|15.38|15.56|15.4|15.56|15.4|15.54|15.38|35
1732639080000|2024-11-26 16:38:00|||||||||1
1732639090000|2024-11-26 16:38:10|||||||||4
1732639110000|2024-11-26 16:38:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|4
1732639120000|2024-11-26 16:38:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|1
1732639140000|2024-11-26 16:39:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|4
1732639150000|2024-11-26 16:39:10|||||||||1
1732639170000|2024-11-26 16:39:30|||||||||1
1732639180000|2024-11-26 16:39:40|||||||||5
1732639190000|2024-11-26 16:39:50|||||||||4
1732639200000|2024-11-26 16:40:00|||||||||3
1732639210000|2024-11-26 16:40:10|15.58|15.42|15.56|15.4|15.59|15.43|15.56|15.4|262
1732639230000|2024-11-26 16:40:30|||||||||5
1732639240000|2024-11-26 16:40:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|1
1732639260000|2024-11-26 16:41:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|5
1732639270000|2024-11-26 16:41:10|||||||||1
1732639280000|2024-11-26 16:41:20|||||||||11
1732639290000|2024-11-26 16:41:30|||||||||2
1732639300000|2024-11-26 16:41:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|5
1732639320000|2024-11-26 16:42:00|||||||||1
1732639330000|2024-11-26 16:42:10|||||||||2
1732639350000|2024-11-26 16:42:30|||||||||2
1732639360000|2024-11-26 16:42:40|||||||||1
1732639370000|2024-11-26 16:42:50|||||||||2
1732639380000|2024-11-26 16:43:00|||||||||2
1732639390000|2024-11-26 16:43:10|||||||||2
1732639400000|2024-11-26 16:43:20|||||||||3
1732639410000|2024-11-26 16:43:30|||||||||44
1732639420000|2024-11-26 16:43:40|||||||||2
1732639430000|2024-11-26 16:43:50|||||||||10
1732639440000|2024-11-26 16:44:00|||||||||4
1732639450000|2024-11-26 16:44:10|||||||||3
1732639460000|2024-11-26 16:44:20|||||||||1
1732639470000|2024-11-26 16:44:30|||||||||2
1732639480000|2024-11-26 16:44:40|||||||||13
1732639490000|2024-11-26 16:44:50|||||||||5
1732639500000|2024-11-26 16:45:00|||||||||3
1732639510000|2024-11-26 16:45:10|||||||||1
1732639520000|2024-11-26 16:45:20|||||||||3
1732639530000|2024-11-26 16:45:30|||||||||1
1732639540000|2024-11-26 16:45:40|||||||||2
1732639550000|2024-11-26 16:45:50|||||||||3
1732639560000|2024-11-26 16:46:00|||||||||2
1732639570000|2024-11-26 16:46:10|||||||||2
1732639580000|2024-11-26 16:46:20|||||||||4
1732639590000|2024-11-26 16:46:30|||||||||7
1732639600000|2024-11-26 16:46:40|||||||||5
1732639610000|2024-11-26 16:46:50|||||||||1
1732639620000|2024-11-26 16:47:00|||||||||1
1732639630000|2024-11-26 16:47:10|||||||||1
1732639640000|2024-11-26 16:47:20|||||||||1
1732639650000|2024-11-26 16:47:30|||||||||2
1732639660000|2024-11-26 16:47:40|||||||||1
1732639670000|2024-11-26 16:47:50|||||||||7
1732639680000|2024-11-26 16:48:00|||||||||2
1732639690000|2024-11-26 16:48:10|||||||||3
1732639700000|2024-11-26 16:48:20|||||||||1
1732639710000|2024-11-26 16:48:30|||||||||5
1732639730000|2024-11-26 16:48:50|||||||||53
1732639740000|2024-11-26 16:49:00|||||||||4
1732639750000|2024-11-26 16:49:10|||||||||1
1732639760000|2024-11-26 16:49:20|||||||||3
1732639770000|2024-11-26 16:49:30|||||||||3
1732639790000|2024-11-26 16:49:50|||||||||3
1732639800000|2024-11-26 16:50:00|||||||||11
1732639810000|2024-11-26 16:50:10|||||||||4
1732639820000|2024-11-26 16:50:20|||||||||4
1732639830000|2024-11-26 16:50:30|||||||||6
1732639840000|2024-11-26 16:50:40|15.58|15.42|15.56|15.4|15.58|15.42|15.56|15.4|47
1732639850000|2024-11-26 16:50:50|||||||||1
1732639860000|2024-11-26 16:51:00|||||||||3
1732639870000|2024-11-26 16:51:10|||||||||1
1732639880000|2024-11-26 16:51:20|||||||||2
1732639890000|2024-11-26 16:51:30|||||||||11
1732639900000|2024-11-26 16:51:40|||||||||1
1732639910000|2024-11-26 16:51:50|||||||||2
1732639920000|2024-11-26 16:52:00|||||||||1
1732639930000|2024-11-26 16:52:10|||||||||3
1732639940000|2024-11-26 16:52:20|||||||||1
1732639950000|2024-11-26 16:52:30|||||||||3
1732639960000|2024-11-26 16:52:40|||||||||15
1732639970000|2024-11-26 16:52:50|||||||||1
1732639980000|2024-11-26 16:53:00|||||||||3
1732639990000|2024-11-26 16:53:10|||||||||1
1732640000000|2024-11-26 16:53:20|||||||||1
1732640010000|2024-11-26 16:53:30|||||||||4
1732640020000|2024-11-26 16:53:40|||||||||1
1732640040000|2024-11-26 16:54:00|||||||||4
1732640050000|2024-11-26 16:54:10|||||||||4
1732640060000|2024-11-26 16:54:20|||||||||3
1732640070000|2024-11-26 16:54:30|||||||||3
1732640080000|2024-11-26 16:54:40|||||||||2
1732640090000|2024-11-26 16:54:50|||||||||3
1732640110000|2024-11-26 16:55:10|||||||||2
1732640120000|2024-11-26 16:55:20|||||||||2
1732640130000|2024-11-26 16:55:30|||||||||3
1732640140000|2024-11-26 16:55:40|||||||||22
1732640150000|2024-11-26 16:55:50|||||||||1
1732640160000|2024-11-26 16:56:00|||||||||1
1732640170000|2024-11-26 16:56:10|||||||||3
1732640180000|2024-11-26 16:56:20|||||||||6
1732640190000|2024-11-26 16:56:30|||||||||1
1732640200000|2024-11-26 16:56:40|||||||||6
1732640210000|2024-11-26 16:56:50|||||||||3
1732640230000|2024-11-26 16:57:10|||||||||2
1732640240000|2024-11-26 16:57:20|||||||||18
1732640250000|2024-11-26 16:57:30|||||||||5
1732640260000|2024-11-26 16:57:40|||||||||2
1732640270000|2024-11-26 16:57:50|||||||||1
1732640290000|2024-11-26 16:58:10|||||||||4
1732640300000|2024-11-26 16:58:20|||||||||1
1732640310000|2024-11-26 16:58:30|||||||||1
1732640320000|2024-11-26 16:58:40|||||||||3
1732640330000|2024-11-26 16:58:50|||||||||1
1732640340000|2024-11-26 16:59:00|||||||||4
1732640350000|2024-11-26 16:59:10|||||||||1
1732640360000|2024-11-26 16:59:20|||||||||2
1732640370000|2024-11-26 16:59:30|||||||||2
1732640380000|2024-11-26 16:59:40|||||||||3
1732640390000|2024-11-26 16:59:50|||||||||9
1732640400000|2024-11-26 17:00:00|||||||||1
1732640410000|2024-11-26 17:00:10|||||||||3
1732640440000|2024-11-26 17:00:40|||||||||2
1732640450000|2024-11-26 17:00:50|||||||||1
1732640460000|2024-11-26 17:01:00|||||||||2
1732640470000|2024-11-26 17:01:10|||||||||1
1732640480000|2024-11-26 17:01:20|||||||||1
1732640490000|2024-11-26 17:01:30|||||||||3
1732640500000|2024-11-26 17:01:40|||||||||2
1732640510000|2024-11-26 17:01:50|||||||||2
1732640520000|2024-11-26 17:02:00|||||||||2
1732640530000|2024-11-26 17:02:10|||||||||11
1732640540000|2024-11-26 17:02:20|||||||||2
1732640560000|2024-11-26 17:02:40|||||||||7
1732640580000|2024-11-26 17:03:00|||||||||3
1732640590000|2024-11-26 17:03:10|||||||||2
1732640610000|2024-11-26 17:03:30|||||||||5
1732640620000|2024-11-26 17:03:40|||||||||1
1732640630000|2024-11-26 17:03:50|||||||||2
1732640640000|2024-11-26 17:04:00|||||||||3
1732640650000|2024-11-26 17:04:10|||||||||3
1732640660000|2024-11-26 17:04:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|103
1732640670000|2024-11-26 17:04:30|||||||||7
1732640680000|2024-11-26 17:04:40|||||||||2
1732640690000|2024-11-26 17:04:50|||||||||2
1732640700000|2024-11-26 17:05:00|||||||||1
1732640710000|2024-11-26 17:05:10|||||||||200
1732640720000|2024-11-26 17:05:20|||||||||101
1732640760000|2024-11-26 17:06:00|||||||||2
1732640770000|2024-11-26 17:06:10|||||||||1
1732640780000|2024-11-26 17:06:20|||||||||5
1732640790000|2024-11-26 17:06:30|||||||||1
1732640810000|2024-11-26 17:06:50|||||||||3
1732640820000|2024-11-26 17:07:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|135
1732640830000|2024-11-26 17:07:10|||||||||4
1732640850000|2024-11-26 17:07:30|||||||||1
1732640870000|2024-11-26 17:07:50|||||||||1
1732640880000|2024-11-26 17:08:00|||||||||4
1732640890000|2024-11-26 17:08:10|||||||||1
1732640900000|2024-11-26 17:08:20|||||||||1
1732640920000|2024-11-26 17:08:40|||||||||1
1732640940000|2024-11-26 17:09:00|||||||||2
1732640950000|2024-11-26 17:09:10|||||||||1
1732640960000|2024-11-26 17:09:20|||||||||2
1732640970000|2024-11-26 17:09:30|||||||||1
1732640980000|2024-11-26 17:09:40|||||||||1
1732640990000|2024-11-26 17:09:50|||||||||1
1732641010000|2024-11-26 17:10:10|||||||||2
1732641030000|2024-11-26 17:10:30|||||||||9
1732641040000|2024-11-26 17:10:40|||||||||1
1732641050000|2024-11-26 17:10:50|||||||||1
1732641070000|2024-11-26 17:11:10|||||||||2
1732641080000|2024-11-26 17:11:20|||||||||2
1732641100000|2024-11-26 17:11:40|15.54|15.38|15.56|15.4|15.56|15.4|15.54|15.38|3
1732641110000|2024-11-26 17:11:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|0
1732641120000|2024-11-26 17:12:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|6
1732641130000|2024-11-26 17:12:10|||||||||1
1732641140000|2024-11-26 17:12:20|||||||||2
1732641150000|2024-11-26 17:12:30|||||||||1
1732641160000|2024-11-26 17:12:40|||||||||5
1732641170000|2024-11-26 17:12:50|||||||||7
1732641180000|2024-11-26 17:13:00|15.59|15.43|15.59|15.43|15.59|15.43|15.56|15.4|60
1732641190000|2024-11-26 17:13:10|||||||||32
1732641220000|2024-11-26 17:13:40|||||||||2
1732641230000|2024-11-26 17:13:50|||||||||18
1732641240000|2024-11-26 17:14:00|||||||||2
1732641260000|2024-11-26 17:14:20|||||||||18
1732641280000|2024-11-26 17:14:40|||||||||1
1732641290000|2024-11-26 17:14:50|||||||||2
1732641300000|2024-11-26 17:15:00|||||||||2
1732641310000|2024-11-26 17:15:10|||||||||1
1732641320000|2024-11-26 17:15:20|||||||||1
1732641330000|2024-11-26 17:15:30|||||||||1
1732641340000|2024-11-26 17:15:40|||||||||6
1732641350000|2024-11-26 17:15:50|||||||||1
1732641360000|2024-11-26 17:16:00|||||||||2
1732641370000|2024-11-26 17:16:10|||||||||2
1732641380000|2024-11-26 17:16:20|||||||||3
1732641390000|2024-11-26 17:16:30|||||||||2
1732641400000|2024-11-26 17:16:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|2
1732641410000|2024-11-26 17:16:50|||||||||1
1732641430000|2024-11-26 17:17:10|||||||||2
1732641440000|2024-11-26 17:17:20|||||||||1
1732641450000|2024-11-26 17:17:30|||||||||2
1732641460000|2024-11-26 17:17:40|||||||||2
1732641470000|2024-11-26 17:17:50|||||||||17
1732641480000|2024-11-26 17:18:00|||||||||1
1732641490000|2024-11-26 17:18:10|||||||||1
1732641500000|2024-11-26 17:18:20|||||||||1
1732641510000|2024-11-26 17:18:30|||||||||2
1732641520000|2024-11-26 17:18:40|||||||||2
1732641530000|2024-11-26 17:18:50|||||||||2
1732641540000|2024-11-26 17:19:00|||||||||2
1732641550000|2024-11-26 17:19:10|||||||||1
1732641560000|2024-11-26 17:19:20|||||||||2
1732641570000|2024-11-26 17:19:30|||||||||2
1732641580000|2024-11-26 17:19:40|||||||||1
1732641590000|2024-11-26 17:19:50|||||||||2
1732641600000|2024-11-26 17:20:00|||||||||1
1732641610000|2024-11-26 17:20:10|||||||||4
1732641620000|2024-11-26 17:20:20|||||||||1
1732641630000|2024-11-26 17:20:30|||||||||2
1732641640000|2024-11-26 17:20:40|||||||||1
1732641650000|2024-11-26 17:20:50|||||||||2
1732641670000|2024-11-26 17:21:10|||||||||2
1732641680000|2024-11-26 17:21:20|||||||||2
1732641690000|2024-11-26 17:21:30|||||||||2
1732641700000|2024-11-26 17:21:40|||||||||4
1732641710000|2024-11-26 17:21:50|||||||||1
1732641720000|2024-11-26 17:22:00|||||||||2
1732641730000|2024-11-26 17:22:10|||||||||3
1732641740000|2024-11-26 17:22:20|||||||||1
1732641750000|2024-11-26 17:22:30|||||||||2
1732641760000|2024-11-26 17:22:40|||||||||3
1732641770000|2024-11-26 17:22:50|||||||||2
1732641780000|2024-11-26 17:23:00|||||||||2
1732641790000|2024-11-26 17:23:10|||||||||2
1732641800000|2024-11-26 17:23:20|||||||||2
1732641810000|2024-11-26 17:23:30|||||||||2
1732641820000|2024-11-26 17:23:40|||||||||4
1732641830000|2024-11-26 17:23:50|||||||||1
1732641840000|2024-11-26 17:24:00|||||||||1
1732641850000|2024-11-26 17:24:10|||||||||2
1732641860000|2024-11-26 17:24:20|||||||||1
1732641870000|2024-11-26 17:24:30|||||||||5
1732641880000|2024-11-26 17:24:40|||||||||3
1732641890000|2024-11-26 17:24:50|||||||||7
1732641900000|2024-11-26 17:25:00|||||||||4
1732641910000|2024-11-26 17:25:10|||||||||2
1732641920000|2024-11-26 17:25:20|||||||||1
1732641930000|2024-11-26 17:25:30|||||||||1
1732641940000|2024-11-26 17:25:40|||||||||3
1732641960000|2024-11-26 17:26:00|||||||||2
1732641970000|2024-11-26 17:26:10|||||||||4
1732641980000|2024-11-26 17:26:20|||||||||2
1732641990000|2024-11-26 17:26:30|||||||||1
1732642000000|2024-11-26 17:26:40|||||||||2
1732642010000|2024-11-26 17:26:50|||||||||5
1732642020000|2024-11-26 17:27:00|||||||||2
1732642030000|2024-11-26 17:27:10|||||||||5
1732642040000|2024-11-26 17:27:20|||||||||1
1732642050000|2024-11-26 17:27:30|||||||||1
1732642060000|2024-11-26 17:27:40|||||||||1
1732642070000|2024-11-26 17:27:50|||||||||2
1732642080000|2024-11-26 17:28:00|||||||||1
1732642090000|2024-11-26 17:28:10|||||||||1
1732642100000|2024-11-26 17:28:20|||||||||2
1732642110000|2024-11-26 17:28:30|||||||||16
1732642120000|2024-11-26 17:28:40|||||||||3
1732642140000|2024-11-26 17:29:00|||||||||4
1732642150000|2024-11-26 17:29:10|||||||||1
1732642160000|2024-11-26 17:29:20|||||||||2
1732642170000|2024-11-26 17:29:30|||||||||15
1732642180000|2024-11-26 17:29:40|||||||||2
1732642190000|2024-11-26 17:29:50|||||||||4
1732642220000|2024-11-26 17:30:20|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|120
1732642230000|2024-11-26 17:30:30|||||||||1
1732642250000|2024-11-26 17:30:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|14
1732642260000|2024-11-26 17:31:00|||||||||1
1732642280000|2024-11-26 17:31:20|||||||||1
1732642300000|2024-11-26 17:31:40|||||||||1
1732642310000|2024-11-26 17:31:50|||||||||1
1732642330000|2024-11-26 17:32:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|129
1732642340000|2024-11-26 17:32:20|||||||||1
1732642350000|2024-11-26 17:32:30|||||||||2
1732642360000|2024-11-26 17:32:40|||||||||3
1732642400000|2024-11-26 17:33:20|||||||||1
1732642420000|2024-11-26 17:33:40|||||||||2
1732642450000|2024-11-26 17:34:10|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1732642460000|2024-11-26 17:34:20|||||||||1
1732642470000|2024-11-26 17:34:30|||||||||1
1732642480000|2024-11-26 17:34:40|||||||||2
1732642490000|2024-11-26 17:34:50|||||||||3
1732642500000|2024-11-26 17:35:00|||||||||2
1732642510000|2024-11-26 17:35:10|||||||||3
1732642530000|2024-11-26 17:35:30|||||||||5
1732642540000|2024-11-26 17:35:40|||||||||3
1732642560000|2024-11-26 17:36:00|||||||||1
1732642570000|2024-11-26 17:36:10|||||||||3
1732642580000|2024-11-26 17:36:20|||||||||1
1732642590000|2024-11-26 17:36:30|||||||||2
1732642620000|2024-11-26 17:37:00|||||||||1
1732642630000|2024-11-26 17:37:10|||||||||5
1732642650000|2024-11-26 17:37:30|||||||||3
1732642660000|2024-11-26 17:37:40|||||||||2
1732642670000|2024-11-26 17:37:50|||||||||2
1732642710000|2024-11-26 17:38:30|||||||||1
1732642720000|2024-11-26 17:38:40|||||||||3
1732642730000|2024-11-26 17:38:50|||||||||2
1732642740000|2024-11-26 17:39:00|||||||||2
1732642750000|2024-11-26 17:39:10|||||||||1
1732642760000|2024-11-26 17:39:20|||||||||1
1732642770000|2024-11-26 17:39:30|||||||||1
1732642790000|2024-11-26 17:39:50|||||||||1
1732642820000|2024-11-26 17:40:20|||||||||2
1732642840000|2024-11-26 17:40:40|||||||||1
1732642850000|2024-11-26 17:40:50|||||||||2
1732642860000|2024-11-26 17:41:00|||||||||2
1732642870000|2024-11-26 17:41:10|||||||||1
1732642880000|2024-11-26 17:41:20|||||||||1
1732642890000|2024-11-26 17:41:30|||||||||1
1732642900000|2024-11-26 17:41:40|||||||||2
1732642920000|2024-11-26 17:42:00|||||||||1
1732642930000|2024-11-26 17:42:10|||||||||3
1732642940000|2024-11-26 17:42:20|||||||||1
1732642950000|2024-11-26 17:42:30|||||||||3
1732642960000|2024-11-26 17:42:40|||||||||4
1732642970000|2024-11-26 17:42:50|||||||||3
1732642980000|2024-11-26 17:43:00|||||||||1
1732642990000|2024-11-26 17:43:10|||||||||1
1732643020000|2024-11-26 17:43:40|||||||||1
1732643030000|2024-11-26 17:43:50|15.51|15.35|15.55|15.39|15.55|15.39|15.51|15.35|93
1732643040000|2024-11-26 17:44:00|||||||||12
1732643050000|2024-11-26 17:44:10|||||||||6
1732643060000|2024-11-26 17:44:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|119
1732643070000|2024-11-26 17:44:30|||||||||50
1732643090000|2024-11-26 17:44:50|||||||||1
1732643110000|2024-11-26 17:45:10|||||||||2
1732643130000|2024-11-26 17:45:30|||||||||3
1732643140000|2024-11-26 17:45:40|||||||||26
1732643150000|2024-11-26 17:45:50|||||||||1
1732643170000|2024-11-26 17:46:10|||||||||3
1732643200000|2024-11-26 17:46:40|||||||||2
1732643220000|2024-11-26 17:47:00|||||||||2
1732643240000|2024-11-26 17:47:20|||||||||1
1732643280000|2024-11-26 17:48:00|||||||||1
1732643300000|2024-11-26 17:48:20|||||||||1
1732643320000|2024-11-26 17:48:40|||||||||2
1732643330000|2024-11-26 17:48:50|||||||||1
1732643340000|2024-11-26 17:49:00|||||||||1
1732643350000|2024-11-26 17:49:10|||||||||1
1732643380000|2024-11-26 17:49:40|||||||||1
1732643410000|2024-11-26 17:50:10|||||||||3
1732643440000|2024-11-26 17:50:40|||||||||1
1732643450000|2024-11-26 17:50:50|||||||||102
1732643460000|2024-11-26 17:51:00|||||||||1
1732643480000|2024-11-26 17:51:20|||||||||1
1732643530000|2024-11-26 17:52:10|||||||||7
1732643540000|2024-11-26 17:52:20|||||||||2
1732643570000|2024-11-26 17:52:50|||||||||1
1732643600000|2024-11-26 17:53:20|||||||||2
1732643610000|2024-11-26 17:53:30|||||||||1
1732643620000|2024-11-26 17:53:40|||||||||1
1732643650000|2024-11-26 17:54:10|||||||||6
1732643660000|2024-11-26 17:54:20|||||||||1
1732643670000|2024-11-26 17:54:30|||||||||1
1732643680000|2024-11-26 17:54:40|||||||||10
1732643690000|2024-11-26 17:54:50|||||||||29
1732643700000|2024-11-26 17:55:00|||||||||2
1732643730000|2024-11-26 17:55:30|||||||||1
1732643740000|2024-11-26 17:55:40|||||||||4
1732643750000|2024-11-26 17:55:50|||||||||39
1732643770000|2024-11-26 17:56:10|||||||||2
1732643780000|2024-11-26 17:56:20|||||||||6
1732643790000|2024-11-26 17:56:30|||||||||2
1732643800000|2024-11-26 17:56:40|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|2
1732643810000|2024-11-26 17:56:50|||||||||7
1732643820000|2024-11-26 17:57:00|||||||||1
1732643830000|2024-11-26 17:57:10|15.56|15.4|15.55|15.39|15.56|15.4|15.55|15.39|181
1732643840000|2024-11-26 17:57:20|||||||||2
1732643850000|2024-11-26 17:57:30|||||||||50
1732643860000|2024-11-26 17:57:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|16
1732643870000|2024-11-26 17:57:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|138
1732643900000|2024-11-26 17:58:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|1
1732643910000|2024-11-26 17:58:30|||||||||2
1732643920000|2024-11-26 17:58:40|||||||||2
1732643930000|2024-11-26 17:58:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|76
1732643940000|2024-11-26 17:59:00|||||||||1
1732643970000|2024-11-26 17:59:30|||||||||851
1732643980000|2024-11-26 17:59:40|||||||||1
1732643990000|2024-11-26 17:59:50|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|85
1732644020000|2024-11-26 18:00:20|||||||||1
1732644030000|2024-11-26 18:00:30|||||||||59
1732644040000|2024-11-26 18:00:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|125
1732644050000|2024-11-26 18:00:50|||||||||4
1732644060000|2024-11-26 18:01:00|||||||||2
1732644070000|2024-11-26 18:01:10|||||||||2
1732644100000|2024-11-26 18:01:40|||||||||1
1732644120000|2024-11-26 18:02:00|||||||||1
1732644130000|2024-11-26 18:02:10|||||||||3
1732644140000|2024-11-26 18:02:20|||||||||1
1732644160000|2024-11-26 18:02:40|||||||||3
1732644180000|2024-11-26 18:03:00|||||||||3
1732644190000|2024-11-26 18:03:10|||||||||1
1732644210000|2024-11-26 18:03:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|112
1732644220000|2024-11-26 18:03:40|15.56|15.4|15.56|15.4|15.56|15.4|15.55|15.39|0
1732644240000|2024-11-26 18:04:00|15.55|15.39|15.56|15.4|15.56|15.4|15.55|15.39|0
1732644250000|2024-11-26 18:04:10|||||||||1
1732644260000|2024-11-26 18:04:20|||||||||2
1732644280000|2024-11-26 18:04:40|||||||||1
1732644290000|2024-11-26 18:04:50|||||||||1
1732644300000|2024-11-26 18:05:00|||||||||1
1732644330000|2024-11-26 18:05:30|||||||||3
1732644340000|2024-11-26 18:05:40|||||||||3
1732644360000|2024-11-26 18:06:00|||||||||3
1732644370000|2024-11-26 18:06:10|||||||||3
1732644380000|2024-11-26 18:06:20|||||||||2
1732644390000|2024-11-26 18:06:30|||||||||2
1732644400000|2024-11-26 18:06:40|||||||||21
1732644410000|2024-11-26 18:06:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|26
1732644420000|2024-11-26 18:07:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|46
1732644440000|2024-11-26 18:07:20|||||||||1
1732644470000|2024-11-26 18:07:50|||||||||1
1732644480000|2024-11-26 18:08:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|4
1732644500000|2024-11-26 18:08:20|||||||||2
1732644520000|2024-11-26 18:08:40|||||||||1
1732644530000|2024-11-26 18:08:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|3
1732644540000|2024-11-26 18:09:00|||||||||1
1732644550000|2024-11-26 18:09:10|||||||||1
1732644560000|2024-11-26 18:09:20|||||||||1
1732644580000|2024-11-26 18:09:40|||||||||3
1732644610000|2024-11-26 18:10:10|||||||||6
1732644630000|2024-11-26 18:10:30|||||||||1
1732644650000|2024-11-26 18:10:50|||||||||2
1732644660000|2024-11-26 18:11:00|||||||||1
1732644690000|2024-11-26 18:11:30|||||||||1
1732644700000|2024-11-26 18:11:40|||||||||7
1732644720000|2024-11-26 18:12:00|||||||||1
1732644740000|2024-11-26 18:12:20|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|272
1732644750000|2024-11-26 18:12:30|||||||||1
1732644770000|2024-11-26 18:12:50|||||||||1
1732644780000|2024-11-26 18:13:00|||||||||7
1732644790000|2024-11-26 18:13:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|36
1732644800000|2024-11-26 18:13:20|||||||||3
1732644820000|2024-11-26 18:13:40|||||||||2
1732644830000|2024-11-26 18:13:50|||||||||1
1732644840000|2024-11-26 18:14:00|||||||||26
1732644850000|2024-11-26 18:14:10|||||||||5
1732644870000|2024-11-26 18:14:30|||||||||1
1732644880000|2024-11-26 18:14:40|||||||||1
1732644890000|2024-11-26 18:14:50|||||||||5
1732644900000|2024-11-26 18:15:00|||||||||2
1732644920000|2024-11-26 18:15:20|||||||||1
1732644930000|2024-11-26 18:15:30|||||||||3
1732644940000|2024-11-26 18:15:40|||||||||3
1732644960000|2024-11-26 18:16:00|||||||||17
1732644970000|2024-11-26 18:16:10|||||||||1
1732644980000|2024-11-26 18:16:20|||||||||1
1732644990000|2024-11-26 18:16:30|||||||||1
1732645010000|2024-11-26 18:16:50|||||||||1
1732645040000|2024-11-26 18:17:20|||||||||131
1732645060000|2024-11-26 18:17:40|||||||||6
1732645070000|2024-11-26 18:17:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|91
1732645090000|2024-11-26 18:18:10|||||||||4
1732645140000|2024-11-26 18:19:00|||||||||15
1732645160000|2024-11-26 18:19:20|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|50
1732645170000|2024-11-26 18:19:30|||||||||1
1732645180000|2024-11-26 18:19:40|||||||||1
1732645190000|2024-11-26 18:19:50|||||||||1
1732645200000|2024-11-26 18:20:00|||||||||6
1732645220000|2024-11-26 18:20:20|||||||||4
1732645230000|2024-11-26 18:20:30|||||||||11
1732645250000|2024-11-26 18:20:50|||||||||1
1732645260000|2024-11-26 18:21:00|||||||||4
1732645270000|2024-11-26 18:21:10|||||||||1
1732645280000|2024-11-26 18:21:20|||||||||1
1732645290000|2024-11-26 18:21:30|||||||||6
1732645320000|2024-11-26 18:22:00|||||||||1
1732645340000|2024-11-26 18:22:20|||||||||1
1732645350000|2024-11-26 18:22:30|||||||||2
1732645360000|2024-11-26 18:22:40|||||||||2
1732645370000|2024-11-26 18:22:50|||||||||1
1732645380000|2024-11-26 18:23:00|||||||||14
1732645390000|2024-11-26 18:23:10|||||||||5
1732645410000|2024-11-26 18:23:30|||||||||1
1732645430000|2024-11-26 18:23:50|||||||||2
1732645450000|2024-11-26 18:24:10|||||||||1
1732645470000|2024-11-26 18:24:30|||||||||1
1732645490000|2024-11-26 18:24:50|||||||||4
1732645500000|2024-11-26 18:25:00|||||||||1
1732645510000|2024-11-26 18:25:10|||||||||6
1732645520000|2024-11-26 18:25:20|||||||||1
1732645530000|2024-11-26 18:25:30|||||||||1
1732645540000|2024-11-26 18:25:40|||||||||1
1732645550000|2024-11-26 18:25:50|||||||||3
1732645560000|2024-11-26 18:26:00|||||||||5
1732645570000|2024-11-26 18:26:10|||||||||2
1732645580000|2024-11-26 18:26:20|||||||||15
1732645590000|2024-11-26 18:26:30|15.55|15.39|15.56|15.4|15.56|15.4|15.55|15.39|3
1732645610000|2024-11-26 18:26:50|||||||||4
1732645630000|2024-11-26 18:27:10|||||||||3
1732645650000|2024-11-26 18:27:30|||||||||2
1732645670000|2024-11-26 18:27:50|||||||||1
1732645680000|2024-11-26 18:28:00|||||||||6
1732645690000|2024-11-26 18:28:10|||||||||1
1732645700000|2024-11-26 18:28:20|||||||||1
1732645710000|2024-11-26 18:28:30|||||||||1
1732645720000|2024-11-26 18:28:40|||||||||1
1732645730000|2024-11-26 18:28:50|||||||||1
1732645740000|2024-11-26 18:29:00|||||||||2
1732645760000|2024-11-26 18:29:20|||||||||3
1732645770000|2024-11-26 18:29:30|||||||||2
1732645780000|2024-11-26 18:29:40|||||||||1
1732645790000|2024-11-26 18:29:50|||||||||3
1732645810000|2024-11-26 18:30:10|||||||||1
1732645820000|2024-11-26 18:30:20|||||||||1
1732645840000|2024-11-26 18:30:40|||||||||1
1732645850000|2024-11-26 18:30:50|||||||||1
1732645860000|2024-11-26 18:31:00|||||||||1
1732645880000|2024-11-26 18:31:20|||||||||1
1732645900000|2024-11-26 18:31:40|||||||||2
1732645920000|2024-11-26 18:32:00|||||||||1
1732645930000|2024-11-26 18:32:10|||||||||5
1732645940000|2024-11-26 18:32:20|||||||||1
1732645950000|2024-11-26 18:32:30|||||||||1
1732645960000|2024-11-26 18:32:40|||||||||1
1732645970000|2024-11-26 18:32:50|||||||||1
1732645990000|2024-11-26 18:33:10|||||||||2
1732646010000|2024-11-26 18:33:30|||||||||1
1732646020000|2024-11-26 18:33:40|||||||||2
1732646030000|2024-11-26 18:33:50|||||||||3
1732646040000|2024-11-26 18:34:00|||||||||1
1732646050000|2024-11-26 18:34:10|||||||||1
1732646070000|2024-11-26 18:34:30|||||||||3
1732646090000|2024-11-26 18:34:50|||||||||5
1732646110000|2024-11-26 18:35:10|||||||||3
1732646120000|2024-11-26 18:35:20|||||||||3
1732646130000|2024-11-26 18:35:30|||||||||1
1732646150000|2024-11-26 18:35:50|||||||||6
1732646160000|2024-11-26 18:36:00|||||||||2
1732646170000|2024-11-26 18:36:10|||||||||1
1732646180000|2024-11-26 18:36:20|||||||||2
1732646190000|2024-11-26 18:36:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|168
1732646200000|2024-11-26 18:36:40|||||||||1
1732646220000|2024-11-26 18:37:00|||||||||1
1732646230000|2024-11-26 18:37:10|||||||||1
1732646240000|2024-11-26 18:37:20|||||||||1
1732646250000|2024-11-26 18:37:30|||||||||1
1732646260000|2024-11-26 18:37:40|||||||||2
1732646280000|2024-11-26 18:38:00|||||||||3
1732646290000|2024-11-26 18:38:10|||||||||13
1732646300000|2024-11-26 18:38:20|||||||||2
1732646310000|2024-11-26 18:38:30|||||||||3
1732646320000|2024-11-26 18:38:40|||||||||1
1732646340000|2024-11-26 18:39:00|||||||||1
1732646350000|2024-11-26 18:39:10|||||||||1
1732646360000|2024-11-26 18:39:20|||||||||2
1732646370000|2024-11-26 18:39:30|||||||||1
1732646380000|2024-11-26 18:39:40|||||||||3
1732646390000|2024-11-26 18:39:50|||||||||1
1732646410000|2024-11-26 18:40:10|||||||||1
1732646420000|2024-11-26 18:40:20|||||||||2
1732646430000|2024-11-26 18:40:30|||||||||1
1732646440000|2024-11-26 18:40:40|||||||||3
1732646470000|2024-11-26 18:41:10|||||||||1
1732646480000|2024-11-26 18:41:20|||||||||1
1732646510000|2024-11-26 18:41:50|||||||||1
1732646520000|2024-11-26 18:42:00|||||||||1
1732646530000|2024-11-26 18:42:10|||||||||2
1732646540000|2024-11-26 18:42:20|||||||||1
1732646560000|2024-11-26 18:42:40|||||||||16
1732646580000|2024-11-26 18:43:00|||||||||2
1732646590000|2024-11-26 18:43:10|||||||||5
1732646610000|2024-11-26 18:43:30|||||||||2
1732646650000|2024-11-26 18:44:10|||||||||2
1732646660000|2024-11-26 18:44:20|||||||||1
1732646670000|2024-11-26 18:44:30|||||||||1
1732646690000|2024-11-26 18:44:50|||||||||2
1732646700000|2024-11-26 18:45:00|||||||||1
1732646710000|2024-11-26 18:45:10|||||||||1
1732646720000|2024-11-26 18:45:20|||||||||1
1732646730000|2024-11-26 18:45:30|||||||||1
1732646740000|2024-11-26 18:45:40|||||||||1
1732646780000|2024-11-26 18:46:20|||||||||2
1732646790000|2024-11-26 18:46:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|3
1732646800000|2024-11-26 18:46:40|||||||||1
1732646820000|2024-11-26 18:47:00|||||||||2
1732646870000|2024-11-26 18:47:50|||||||||3
1732646890000|2024-11-26 18:48:10|||||||||1
1732646920000|2024-11-26 18:48:40|||||||||1
1732646950000|2024-11-26 18:49:10|||||||||2
1732646970000|2024-11-26 18:49:30|||||||||5
1732646980000|2024-11-26 18:49:40|||||||||3
1732646990000|2024-11-26 18:49:50|||||||||2
1732647010000|2024-11-26 18:50:10|||||||||1
1732647070000|2024-11-26 18:51:10|||||||||2
1732647100000|2024-11-26 18:51:40|||||||||1
1732647120000|2024-11-26 18:52:00|||||||||1
1732647160000|2024-11-26 18:52:40|||||||||7
1732647170000|2024-11-26 18:52:50|||||||||1
1732647190000|2024-11-26 18:53:10|||||||||1
1732647200000|2024-11-26 18:53:20|||||||||2
1732647230000|2024-11-26 18:53:50|||||||||1
1732647250000|2024-11-26 18:54:10|||||||||65
1732647290000|2024-11-26 18:54:50|||||||||1
1732647320000|2024-11-26 18:55:20|||||||||11
1732647360000|2024-11-26 18:56:00|||||||||30
1732647370000|2024-11-26 18:56:10|||||||||7
1732647380000|2024-11-26 18:56:20|||||||||1
1732647390000|2024-11-26 18:56:30|||||||||1
1732647400000|2024-11-26 18:56:40|||||||||6
1732647410000|2024-11-26 18:56:50|||||||||3
1732647420000|2024-11-26 18:57:00|15.6|15.44|15.61|15.45|15.61|15.45|15.6|15.44|10
1732647430000|2024-11-26 18:57:10|||||||||5
1732647450000|2024-11-26 18:57:30|||||||||2
1732647460000|2024-11-26 18:57:40|||||||||4
1732647470000|2024-11-26 18:57:50|||||||||1
1732647490000|2024-11-26 18:58:10|||||||||5
1732647500000|2024-11-26 18:58:20|||||||||4
1732647520000|2024-11-26 18:58:40|||||||||2
1732647530000|2024-11-26 18:58:50|||||||||2
1732647540000|2024-11-26 18:59:00|||||||||1
1732647550000|2024-11-26 18:59:10|||||||||3
1732647560000|2024-11-26 18:59:20|||||||||3
1732647570000|2024-11-26 18:59:30|||||||||37
1732647590000|2024-11-26 18:59:50|||||||||2
1732647600000|2024-11-26 19:00:00|||||||||10
1732647610000|2024-11-26 19:00:10|||||||||13
1732647620000|2024-11-26 19:00:20|||||||||8
1732647640000|2024-11-26 19:00:40|||||||||2
1732647650000|2024-11-26 19:00:50|||||||||27
1732647680000|2024-11-26 19:01:20|||||||||2
1732647690000|2024-11-26 19:01:30|||||||||19
1732647720000|2024-11-26 19:02:00|||||||||2
1732647730000|2024-11-26 19:02:10|||||||||1
1732647750000|2024-11-26 19:02:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|39
1732647760000|2024-11-26 19:02:40|||||||||1
1732647770000|2024-11-26 19:02:50|||||||||1
1732647810000|2024-11-26 19:03:30|||||||||6
1732647860000|2024-11-26 19:04:20|||||||||1
1732647880000|2024-11-26 19:04:40|||||||||1
1732647910000|2024-11-26 19:05:10|||||||||1
1732647940000|2024-11-26 19:05:40|||||||||1
1732647960000|2024-11-26 19:06:00|||||||||5
1732647970000|2024-11-26 19:06:10|||||||||4
1732647980000|2024-11-26 19:06:20|||||||||1
1732648000000|2024-11-26 19:06:40|||||||||2
1732648010000|2024-11-26 19:06:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|27
1732648020000|2024-11-26 19:07:00|||||||||64
1732648030000|2024-11-26 19:07:10|15.6|15.44|15.61|15.45|15.61|15.45|15.6|15.44|5
1732648070000|2024-11-26 19:07:50|||||||||1
1732648110000|2024-11-26 19:08:30|||||||||1
1732648210000|2024-11-26 19:10:10|||||||||1
1732648220000|2024-11-26 19:10:20|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|33
1732648230000|2024-11-26 19:10:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|63
1732648240000|2024-11-26 19:10:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|4
1732648260000|2024-11-26 19:11:00|||||||||2
1732648280000|2024-11-26 19:11:20|||||||||2
1732648350000|2024-11-26 19:12:30|||||||||3
1732648400000|2024-11-26 19:13:20|||||||||1
1732648410000|2024-11-26 19:13:30|||||||||6
1732648430000|2024-11-26 19:13:50|||||||||2
1732648460000|2024-11-26 19:14:20|||||||||4
1732648480000|2024-11-26 19:14:40|||||||||24
1732648500000|2024-11-26 19:15:00|||||||||2
1732648510000|2024-11-26 19:15:10|||||||||1
1732648530000|2024-11-26 19:15:30|||||||||3
1732648540000|2024-11-26 19:15:40|||||||||1
1732648550000|2024-11-26 19:15:50|||||||||1
1732648560000|2024-11-26 19:16:00|||||||||17
1732648570000|2024-11-26 19:16:10|||||||||18
1732648590000|2024-11-26 19:16:30|||||||||5
1732648610000|2024-11-26 19:16:50|||||||||3
1732648620000|2024-11-26 19:17:00|||||||||26
1732648630000|2024-11-26 19:17:10|||||||||1
1732648660000|2024-11-26 19:17:40|||||||||1
1732648680000|2024-11-26 19:18:00|||||||||25
1732648690000|2024-11-26 19:18:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|35
1732648710000|2024-11-26 19:18:30|||||||||1
1732648720000|2024-11-26 19:18:40|||||||||2
1732648750000|2024-11-26 19:19:10|||||||||4
1732648760000|2024-11-26 19:19:20|||||||||2
1732648770000|2024-11-26 19:19:30|||||||||8
1732648780000|2024-11-26 19:19:40|||||||||6
1732648790000|2024-11-26 19:19:50|||||||||3
1732648820000|2024-11-26 19:20:20|||||||||1
1732648860000|2024-11-26 19:21:00|||||||||1
1732648880000|2024-11-26 19:21:20|||||||||1
1732648890000|2024-11-26 19:21:30|||||||||8
1732648900000|2024-11-26 19:21:40|||||||||3
1732648910000|2024-11-26 19:21:50|||||||||1
1732648930000|2024-11-26 19:22:10|||||||||2
1732648950000|2024-11-26 19:22:30|15.6|15.44|15.61|15.45|15.61|15.45|15.6|15.44|1
1732648960000|2024-11-26 19:22:40|||||||||5
1732648980000|2024-11-26 19:23:00|||||||||1
1732649000000|2024-11-26 19:23:20|||||||||1
1732649010000|2024-11-26 19:23:30|||||||||3
1732649030000|2024-11-26 19:23:50|||||||||2
1732649040000|2024-11-26 19:24:00|||||||||1
1732649060000|2024-11-26 19:24:20|||||||||1
1732649070000|2024-11-26 19:24:30|||||||||15
1732649080000|2024-11-26 19:24:40|||||||||1
1732649090000|2024-11-26 19:24:50|||||||||25
1732649140000|2024-11-26 19:25:40|||||||||1
1732649150000|2024-11-26 19:25:50|||||||||3
1732649170000|2024-11-26 19:26:10|||||||||3
1732649190000|2024-11-26 19:26:30|||||||||1
1732649200000|2024-11-26 19:26:40|||||||||1
1732649210000|2024-11-26 19:26:50|||||||||2
1732649250000|2024-11-26 19:27:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|4
1732649260000|2024-11-26 19:27:40|||||||||3
1732649270000|2024-11-26 19:27:50|||||||||11
1732649280000|2024-11-26 19:28:00|||||||||5
1732649300000|2024-11-26 19:28:20|||||||||26
1732649310000|2024-11-26 19:28:30|||||||||1
1732649330000|2024-11-26 19:28:50|||||||||1
1732649360000|2024-11-26 19:29:20|||||||||6
1732649370000|2024-11-26 19:29:30|||||||||1
1732649390000|2024-11-26 19:29:50|||||||||9
1732649410000|2024-11-26 19:30:10|||||||||8
1732649450000|2024-11-26 19:30:50|||||||||3
1732649460000|2024-11-26 19:31:00|||||||||34
1732649470000|2024-11-26 19:31:10|||||||||1
1732649490000|2024-11-26 19:31:30|||||||||2
1732649500000|2024-11-26 19:31:40|||||||||23
1732649510000|2024-11-26 19:31:50|||||||||2
1732649520000|2024-11-26 19:32:00|||||||||10
1732649530000|2024-11-26 19:32:10|||||||||19
1732649540000|2024-11-26 19:32:20|||||||||3
1732649550000|2024-11-26 19:32:30|||||||||3
1732649560000|2024-11-26 19:32:40|||||||||1
1732649570000|2024-11-26 19:32:50|||||||||1
1732649580000|2024-11-26 19:33:00|||||||||1
1732649590000|2024-11-26 19:33:10|||||||||3
1732649610000|2024-11-26 19:33:30|||||||||2
1732649620000|2024-11-26 19:33:40|||||||||1
1732649630000|2024-11-26 19:33:50|||||||||1
1732649640000|2024-11-26 19:34:00|||||||||17
1732649650000|2024-11-26 19:34:10|||||||||6
1732649660000|2024-11-26 19:34:20|||||||||15
1732649670000|2024-11-26 19:34:30|||||||||31
1732649680000|2024-11-26 19:34:40|||||||||2
1732649690000|2024-11-26 19:34:50|||||||||2
1732649700000|2024-11-26 19:35:00|||||||||3
1732649710000|2024-11-26 19:35:10|||||||||20
1732649720000|2024-11-26 19:35:20|||||||||2
1732649730000|2024-11-26 19:35:30|||||||||1
1732649740000|2024-11-26 19:35:40|||||||||3
1732649760000|2024-11-26 19:36:00|||||||||1
1732649770000|2024-11-26 19:36:10|||||||||6
1732649780000|2024-11-26 19:36:20|||||||||1
1732649790000|2024-11-26 19:36:30|||||||||3
1732649800000|2024-11-26 19:36:40|||||||||4
1732649810000|2024-11-26 19:36:50|||||||||1
1732649820000|2024-11-26 19:37:00|||||||||5
1732649830000|2024-11-26 19:37:10|||||||||1
1732649840000|2024-11-26 19:37:20|||||||||2
1732649850000|2024-11-26 19:37:30|||||||||5
1732649860000|2024-11-26 19:37:40|||||||||1
1732649870000|2024-11-26 19:37:50|||||||||4
1732649880000|2024-11-26 19:38:00|||||||||2
1732649890000|2024-11-26 19:38:10|||||||||1
1732649900000|2024-11-26 19:38:20|||||||||2
1732649910000|2024-11-26 19:38:30|||||||||11
1732649920000|2024-11-26 19:38:40|||||||||2
1732649930000|2024-11-26 19:38:50|||||||||1
1732649940000|2024-11-26 19:39:00|||||||||1
1732649950000|2024-11-26 19:39:10|||||||||2
1732649960000|2024-11-26 19:39:20|||||||||1
1732649970000|2024-11-26 19:39:30|||||||||9
1732649980000|2024-11-26 19:39:40|||||||||1
1732649990000|2024-11-26 19:39:50|||||||||5
1732650000000|2024-11-26 19:40:00|||||||||2
1732650010000|2024-11-26 19:40:10|||||||||3
1732650030000|2024-11-26 19:40:30|||||||||5
1732650040000|2024-11-26 19:40:40|||||||||1
1732650060000|2024-11-26 19:41:00|||||||||5
1732650070000|2024-11-26 19:41:10|||||||||1
1732650080000|2024-11-26 19:41:20|||||||||2
1732650090000|2024-11-26 19:41:30|||||||||1
1732650100000|2024-11-26 19:41:40|||||||||1
1732650110000|2024-11-26 19:41:50|||||||||4
1732650120000|2024-11-26 19:42:00|||||||||2
1732650130000|2024-11-26 19:42:10|||||||||41
1732650140000|2024-11-26 19:42:20|||||||||1
1732650150000|2024-11-26 19:42:30|||||||||51
1732650160000|2024-11-26 19:42:40|||||||||2
1732650170000|2024-11-26 19:42:50|||||||||3
1732650180000|2024-11-26 19:43:00|||||||||11
1732650190000|2024-11-26 19:43:10|||||||||2
1732650200000|2024-11-26 19:43:20|||||||||1
1732650210000|2024-11-26 19:43:30|||||||||8
1732650220000|2024-11-26 19:43:40|||||||||2
1732650230000|2024-11-26 19:43:50|||||||||2
1732650240000|2024-11-26 19:44:00|||||||||30
1732650250000|2024-11-26 19:44:10|||||||||1
1732650270000|2024-11-26 19:44:30|||||||||127
1732650280000|2024-11-26 19:44:40|||||||||2
1732650290000|2024-11-26 19:44:50|||||||||4
1732650300000|2024-11-26 19:45:00|||||||||1
1732650310000|2024-11-26 19:45:10|||||||||1
1732650320000|2024-11-26 19:45:20|||||||||102
1732650330000|2024-11-26 19:45:30|||||||||26
1732650340000|2024-11-26 19:45:40|||||||||102
1732650350000|2024-11-26 19:45:50|||||||||12
1732650360000|2024-11-26 19:46:00|||||||||2
1732650370000|2024-11-26 19:46:10|||||||||2
1732650380000|2024-11-26 19:46:20|||||||||5
1732650390000|2024-11-26 19:46:30|||||||||1
1732650400000|2024-11-26 19:46:40|||||||||1
1732650410000|2024-11-26 19:46:50|||||||||1
1732650420000|2024-11-26 19:47:00|||||||||2
1732650430000|2024-11-26 19:47:10|||||||||2
1732650440000|2024-11-26 19:47:20|||||||||1
1732650450000|2024-11-26 19:47:30|||||||||2
1732650460000|2024-11-26 19:47:40|||||||||2
1732650480000|2024-11-26 19:48:00|||||||||1
1732650490000|2024-11-26 19:48:10|||||||||4
1732650510000|2024-11-26 19:48:30|||||||||1
1732650520000|2024-11-26 19:48:40|||||||||2
1732650530000|2024-11-26 19:48:50|||||||||29
1732650540000|2024-11-26 19:49:00|||||||||3
1732650560000|2024-11-26 19:49:20|||||||||1
1732650570000|2024-11-26 19:49:30|||||||||2
1732650580000|2024-11-26 19:49:40|||||||||3
1732650590000|2024-11-26 19:49:50|||||||||2
1732650600000|2024-11-26 19:50:00|||||||||2
1732650610000|2024-11-26 19:50:10|||||||||5
1732650630000|2024-11-26 19:50:30|||||||||2
1732650650000|2024-11-26 19:50:50|||||||||2
1732650660000|2024-11-26 19:51:00|||||||||2
1732650670000|2024-11-26 19:51:10|||||||||3
1732650690000|2024-11-26 19:51:30|15.61|15.45|15.6|15.44|15.61|15.45|15.6|15.44|1
1732650700000|2024-11-26 19:51:40|||||||||2
1732650710000|2024-11-26 19:51:50|||||||||16
1732650720000|2024-11-26 19:52:00|||||||||2
1732650730000|2024-11-26 19:52:10|||||||||1
1732650740000|2024-11-26 19:52:20|||||||||18
1732650750000|2024-11-26 19:52:30|||||||||2
1732650760000|2024-11-26 19:52:40|||||||||1
1732650770000|2024-11-26 19:52:50|||||||||1
1732650780000|2024-11-26 19:53:00|||||||||3
1732650800000|2024-11-26 19:53:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1732650810000|2024-11-26 19:53:30|||||||||5
1732650820000|2024-11-26 19:53:40|||||||||1
1732650830000|2024-11-26 19:53:50|||||||||1
1732650840000|2024-11-26 19:54:00|||||||||3
1732650860000|2024-11-26 19:54:20|||||||||1
1732650870000|2024-11-26 19:54:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|5
1732650890000|2024-11-26 19:54:50|||||||||2
1732650900000|2024-11-26 19:55:00|||||||||2
1732650910000|2024-11-26 19:55:10|||||||||1
1732650920000|2024-11-26 19:55:20|||||||||2
1732650940000|2024-11-26 19:55:40|||||||||2
1732650950000|2024-11-26 19:55:50|||||||||1
1732650970000|2024-11-26 19:56:10|||||||||12
1732650980000|2024-11-26 19:56:20|||||||||2
1732650990000|2024-11-26 19:56:30|||||||||1
1732651000000|2024-11-26 19:56:40|||||||||2
1732651010000|2024-11-26 19:56:50|||||||||2
1732651020000|2024-11-26 19:57:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1732651030000|2024-11-26 19:57:10|||||||||2
1732651040000|2024-11-26 19:57:20|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|0
1732651060000|2024-11-26 19:57:40|||||||||5
1732651070000|2024-11-26 19:57:50|||||||||1
1732651080000|2024-11-26 19:58:00|||||||||2
1732651090000|2024-11-26 19:58:10|||||||||1
1732651100000|2024-11-26 19:58:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1732651110000|2024-11-26 19:58:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|0
1732651120000|2024-11-26 19:58:40|||||||||52
1732651130000|2024-11-26 19:58:50|||||||||18
1732651140000|2024-11-26 19:59:00|||||||||1
1732651150000|2024-11-26 19:59:10|||||||||7
1732651180000|2024-11-26 19:59:40|||||||||1
1732651190000|2024-11-26 19:59:50|||||||||4
1732651200000|2024-11-26 20:00:00|||||||||1
1732651210000|2024-11-26 20:00:10|||||||||1
1732651240000|2024-11-26 20:00:40|||||||||2
1732651250000|2024-11-26 20:00:50|||||||||1
1732651260000|2024-11-26 20:01:00|||||||||1
1732651270000|2024-11-26 20:01:10|||||||||5
1732651280000|2024-11-26 20:01:20|||||||||1
1732651290000|2024-11-26 20:01:30|||||||||3
1732651300000|2024-11-26 20:01:40|||||||||53
1732651310000|2024-11-26 20:01:50|||||||||2
1732651320000|2024-11-26 20:02:00|||||||||2
1732651330000|2024-11-26 20:02:10|||||||||4
1732651340000|2024-11-26 20:02:20|||||||||3
1732651350000|2024-11-26 20:02:30|||||||||26
1732651360000|2024-11-26 20:02:40|||||||||7
1732651370000|2024-11-26 20:02:50|||||||||1
1732651380000|2024-11-26 20:03:00|||||||||3
1732651390000|2024-11-26 20:03:10|||||||||2
1732651400000|2024-11-26 20:03:20|||||||||3
1732651410000|2024-11-26 20:03:30|||||||||3
1732651420000|2024-11-26 20:03:40|||||||||3
1732651430000|2024-11-26 20:03:50|||||||||2
1732651440000|2024-11-26 20:04:00|||||||||1
1732651450000|2024-11-26 20:04:10|||||||||5
1732651460000|2024-11-26 20:04:20|||||||||3
1732651470000|2024-11-26 20:04:30|||||||||3
1732651480000|2024-11-26 20:04:40|||||||||5
1732651490000|2024-11-26 20:04:50|||||||||7
1732651500000|2024-11-26 20:05:00|||||||||4
1732651520000|2024-11-26 20:05:20|||||||||1
1732651530000|2024-11-26 20:05:30|||||||||107
1732651540000|2024-11-26 20:05:40|||||||||1
1732651560000|2024-11-26 20:06:00|||||||||26
1732651570000|2024-11-26 20:06:10|||||||||2
1732651580000|2024-11-26 20:06:20|||||||||2
1732651590000|2024-11-26 20:06:30|||||||||1
1732651600000|2024-11-26 20:06:40|||||||||1
1732651620000|2024-11-26 20:07:00|||||||||1
1732651630000|2024-11-26 20:07:10|||||||||11
1732651660000|2024-11-26 20:07:40|||||||||2
1732651670000|2024-11-26 20:07:50|||||||||5
1732651690000|2024-11-26 20:08:10|||||||||2
1732651700000|2024-11-26 20:08:20|||||||||1
1732651720000|2024-11-26 20:08:40|||||||||2
1732651750000|2024-11-26 20:09:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|2
1732651760000|2024-11-26 20:09:20|||||||||23
1732651780000|2024-11-26 20:09:40|||||||||3
1732651790000|2024-11-26 20:09:50|||||||||2
1732651810000|2024-11-26 20:10:10|||||||||2
1732651820000|2024-11-26 20:10:20|15.6|15.44|15.61|15.45|15.61|15.45|15.6|15.44|1
1732651830000|2024-11-26 20:10:30|||||||||2
1732651840000|2024-11-26 20:10:40|||||||||1
1732651850000|2024-11-26 20:10:50|||||||||1
1732651860000|2024-11-26 20:11:00|||||||||1
1732651870000|2024-11-26 20:11:10|||||||||2
1732651880000|2024-11-26 20:11:20|||||||||2
1732651900000|2024-11-26 20:11:40|||||||||2
1732651910000|2024-11-26 20:11:50|||||||||1
1732651930000|2024-11-26 20:12:10|||||||||1
1732651940000|2024-11-26 20:12:20|||||||||1
1732651950000|2024-11-26 20:12:30|||||||||13
1732651970000|2024-11-26 20:12:50|||||||||24
1732651980000|2024-11-26 20:13:00|||||||||2
1732651990000|2024-11-26 20:13:10|||||||||2
1732652020000|2024-11-26 20:13:40|||||||||2
1732652030000|2024-11-26 20:13:50|||||||||1
1732652040000|2024-11-26 20:14:00|||||||||3
1732652050000|2024-11-26 20:14:10|||||||||1
1732652080000|2024-11-26 20:14:40|||||||||2
1732652090000|2024-11-26 20:14:50|||||||||2
1732652110000|2024-11-26 20:15:10|||||||||1
1732652120000|2024-11-26 20:15:20|||||||||1
1732652140000|2024-11-26 20:15:40|||||||||1
1732652150000|2024-11-26 20:15:50|||||||||1
1732652160000|2024-11-26 20:16:00|||||||||4
1732652170000|2024-11-26 20:16:10|||||||||1
1732652180000|2024-11-26 20:16:20|||||||||26
1732652190000|2024-11-26 20:16:30|||||||||3
1732652200000|2024-11-26 20:16:40|||||||||1
1732652210000|2024-11-26 20:16:50|||||||||1
1732652220000|2024-11-26 20:17:00|||||||||1
1732652230000|2024-11-26 20:17:10|||||||||1
1732652260000|2024-11-26 20:17:40|||||||||1
1732652280000|2024-11-26 20:18:00|||||||||3
1732652320000|2024-11-26 20:18:40|||||||||4
1732652340000|2024-11-26 20:19:00|||||||||1
1732652350000|2024-11-26 20:19:10|||||||||2
1732652360000|2024-11-26 20:19:20|||||||||2
1732652370000|2024-11-26 20:19:30|||||||||1
1732652380000|2024-11-26 20:19:40|||||||||6
1732652390000|2024-11-26 20:19:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|102
1732652400000|2024-11-26 20:20:00|15.61|15.45|15.6|15.44|15.61|15.45|15.6|15.44|1
1732652430000|2024-11-26 20:20:30|||||||||50
1732652460000|2024-11-26 20:21:00|||||||||1
1732652480000|2024-11-26 20:21:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|6
1732652490000|2024-11-26 20:21:30|||||||||8
1732652510000|2024-11-26 20:21:50|||||||||2
1732652520000|2024-11-26 20:22:00|||||||||7
1732652530000|2024-11-26 20:22:10|||||||||6
1732652540000|2024-11-26 20:22:20|||||||||2
1732652550000|2024-11-26 20:22:30|||||||||9
1732652570000|2024-11-26 20:22:50|||||||||1
1732652590000|2024-11-26 20:23:10|||||||||26
1732652600000|2024-11-26 20:23:20|||||||||6
1732652610000|2024-11-26 20:23:30|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|224
1732652620000|2024-11-26 20:23:40|||||||||1
1732652630000|2024-11-26 20:23:50|||||||||53
1732652640000|2024-11-26 20:24:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|88
1732652650000|2024-11-26 20:24:10|||||||||2
1732652680000|2024-11-26 20:24:40|||||||||1
1732652690000|2024-11-26 20:24:50|||||||||1
1732652740000|2024-11-26 20:25:40|||||||||1
1732652750000|2024-11-26 20:25:50|||||||||54
1732652770000|2024-11-26 20:26:10|||||||||1
1732652780000|2024-11-26 20:26:20|||||||||1
1732652790000|2024-11-26 20:26:30|||||||||54
1732652810000|2024-11-26 20:26:50|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|10
1732652830000|2024-11-26 20:27:10|||||||||4
1732652850000|2024-11-26 20:27:30|||||||||1
1732652880000|2024-11-26 20:28:00|||||||||3
1732652900000|2024-11-26 20:28:20|||||||||1
1732652910000|2024-11-26 20:28:30|||||||||1
1732652920000|2024-11-26 20:28:40|||||||||4
1732652930000|2024-11-26 20:28:50|||||||||50
1732652940000|2024-11-26 20:29:00|||||||||20
1732652950000|2024-11-26 20:29:10|||||||||1
1732652960000|2024-11-26 20:29:20|||||||||1
1732652970000|2024-11-26 20:29:30|||||||||1
1732652980000|2024-11-26 20:29:40|||||||||6
1732652990000|2024-11-26 20:29:50|||||||||4
1732653000000|2024-11-26 20:30:00|||||||||6
1732653010000|2024-11-26 20:30:10|||||||||19
1732653020000|2024-11-26 20:30:20|||||||||8
1732653030000|2024-11-26 20:30:30|||||||||2
1732653040000|2024-11-26 20:30:40|||||||||8
1732653050000|2024-11-26 20:30:50|||||||||1
1732653060000|2024-11-26 20:31:00|||||||||3
1732653070000|2024-11-26 20:31:10|||||||||6
1732653080000|2024-11-26 20:31:20|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|85
1732653090000|2024-11-26 20:31:30|||||||||9
1732653100000|2024-11-26 20:31:40|||||||||5
1732653110000|2024-11-26 20:31:50|||||||||4
1732653120000|2024-11-26 20:32:00|||||||||7
1732653130000|2024-11-26 20:32:10|||||||||11
1732653140000|2024-11-26 20:32:20|||||||||2
1732653150000|2024-11-26 20:32:30|||||||||7
1732653160000|2024-11-26 20:32:40|||||||||1
1732653170000|2024-11-26 20:32:50|||||||||3
1732653180000|2024-11-26 20:33:00|||||||||5
1732653200000|2024-11-26 20:33:20|||||||||7
1732653210000|2024-11-26 20:33:30|||||||||6
1732653220000|2024-11-26 20:33:40|||||||||1
1732653230000|2024-11-26 20:33:50|||||||||1
1732653240000|2024-11-26 20:34:00|||||||||3
1732653250000|2024-11-26 20:34:10|||||||||7
1732653270000|2024-11-26 20:34:30|||||||||3
1732653290000|2024-11-26 20:34:50|||||||||5
1732653300000|2024-11-26 20:35:00|||||||||4
1732653310000|2024-11-26 20:35:10|||||||||4
1732653320000|2024-11-26 20:35:20|||||||||6
1732653330000|2024-11-26 20:35:30|||||||||4
1732653340000|2024-11-26 20:35:40|||||||||8
1732653350000|2024-11-26 20:35:50|||||||||3
1732653360000|2024-11-26 20:36:00|||||||||6
1732653370000|2024-11-26 20:36:10|||||||||3
1732653380000|2024-11-26 20:36:20|||||||||5
1732653390000|2024-11-26 20:36:30|||||||||1
1732653400000|2024-11-26 20:36:40|||||||||5
1732653410000|2024-11-26 20:36:50|||||||||17
1732653430000|2024-11-26 20:37:10|||||||||1
1732653440000|2024-11-26 20:37:20|||||||||5
1732653450000|2024-11-26 20:37:30|||||||||2
1732653460000|2024-11-26 20:37:40|||||||||10
1732653470000|2024-11-26 20:37:50|||||||||1
1732653480000|2024-11-26 20:38:00|||||||||1
1732653490000|2024-11-26 20:38:10|||||||||5
1732653500000|2024-11-26 20:38:20|||||||||4
1732653510000|2024-11-26 20:38:30|||||||||52
1732653520000|2024-11-26 20:38:40|||||||||4
1732653530000|2024-11-26 20:38:50|||||||||2
1732653540000|2024-11-26 20:39:00|||||||||3
1732653550000|2024-11-26 20:39:10|||||||||6
1732653560000|2024-11-26 20:39:20|||||||||1
1732653570000|2024-11-26 20:39:30|||||||||25
1732653580000|2024-11-26 20:39:40|||||||||2
1732653590000|2024-11-26 20:39:50|||||||||6
1732653600000|2024-11-26 20:40:00|||||||||2
1732653610000|2024-11-26 20:40:10|||||||||21
1732653630000|2024-11-26 20:40:30|||||||||7
1732653640000|2024-11-26 20:40:40|||||||||6
1732653650000|2024-11-26 20:40:50|||||||||2
1732653660000|2024-11-26 20:41:00|||||||||9
1732653670000|2024-11-26 20:41:10|||||||||2
1732653680000|2024-11-26 20:41:20|||||||||3
1732653690000|2024-11-26 20:41:30|||||||||1
1732653700000|2024-11-26 20:41:40|15.74|15.58|15.7|15.54|15.74|15.58|15.7|15.54|121
1732653710000|2024-11-26 20:41:50|||||||||10
1732653720000|2024-11-26 20:42:00|||||||||3
1732653730000|2024-11-26 20:42:10|||||||||1
1732653740000|2024-11-26 20:42:20|||||||||5
1732653750000|2024-11-26 20:42:30|||||||||3
1732653760000|2024-11-26 20:42:40|||||||||3
1732653770000|2024-11-26 20:42:50|||||||||1
1732653780000|2024-11-26 20:43:00|||||||||6
1732653790000|2024-11-26 20:43:10|||||||||53
1732653800000|2024-11-26 20:43:20|||||||||3
1732653810000|2024-11-26 20:43:30|||||||||2
1732653820000|2024-11-26 20:43:40|||||||||7
1732653830000|2024-11-26 20:43:50|||||||||3
1732653840000|2024-11-26 20:44:00|||||||||2
1732653850000|2024-11-26 20:44:10|||||||||4
1732653860000|2024-11-26 20:44:20|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|26
1732653870000|2024-11-26 20:44:30|||||||||7
1732653880000|2024-11-26 20:44:40|||||||||56
1732653890000|2024-11-26 20:44:50|||||||||5
1732653900000|2024-11-26 20:45:00|||||||||3
1732653910000|2024-11-26 20:45:10|||||||||8
1732653920000|2024-11-26 20:45:20|||||||||10
1732653930000|2024-11-26 20:45:30|||||||||7
1732653940000|2024-11-26 20:45:40|||||||||1
1732653950000|2024-11-26 20:45:50|||||||||4
1732653960000|2024-11-26 20:46:00|||||||||3
1732653970000|2024-11-26 20:46:10|||||||||12
1732653980000|2024-11-26 20:46:20|||||||||9
1732653990000|2024-11-26 20:46:30|||||||||5
1732654000000|2024-11-26 20:46:40|||||||||1
1732654010000|2024-11-26 20:46:50|||||||||1
1732654020000|2024-11-26 20:47:00|||||||||6
1732654030000|2024-11-26 20:47:10|||||||||26
1732654040000|2024-11-26 20:47:20|||||||||22
1732654050000|2024-11-26 20:47:30|||||||||10
1732654060000|2024-11-26 20:47:40|||||||||6
1732654070000|2024-11-26 20:47:50|||||||||7
1732654080000|2024-11-26 20:48:00|||||||||6
1732654090000|2024-11-26 20:48:10|||||||||6
1732654100000|2024-11-26 20:48:20|||||||||6
1732654110000|2024-11-26 20:48:30|||||||||5
1732654120000|2024-11-26 20:48:40|||||||||7
1732654130000|2024-11-26 20:48:50|||||||||3
1732654140000|2024-11-26 20:49:00|||||||||12
1732654150000|2024-11-26 20:49:10|||||||||8
1732654160000|2024-11-26 20:49:20|||||||||2
1732654170000|2024-11-26 20:49:30|||||||||27
1732654180000|2024-11-26 20:49:40|||||||||5
1732654190000|2024-11-26 20:49:50|||||||||11
1732654200000|2024-11-26 20:50:00|||||||||12
1732654210000|2024-11-26 20:50:10|||||||||8
1732654220000|2024-11-26 20:50:20|||||||||27
1732654230000|2024-11-26 20:50:30|||||||||30
1732654240000|2024-11-26 20:50:40|||||||||15
1732654250000|2024-11-26 20:50:50|||||||||8
1732654260000|2024-11-26 20:51:00|||||||||18
1732654270000|2024-11-26 20:51:10|||||||||20
1732654280000|2024-11-26 20:51:20|||||||||156
1732654290000|2024-11-26 20:51:30|||||||||1
1732654300000|2024-11-26 20:51:40|||||||||7
1732654310000|2024-11-26 20:51:50|||||||||5
1732654320000|2024-11-26 20:52:00|||||||||20
1732654330000|2024-11-26 20:52:10|||||||||4
1732654340000|2024-11-26 20:52:20|||||||||14
1732654350000|2024-11-26 20:52:30|||||||||4
1732654360000|2024-11-26 20:52:40|||||||||8
1732654370000|2024-11-26 20:52:50|||||||||8
1732654380000|2024-11-26 20:53:00|||||||||14
1732654390000|2024-11-26 20:53:10|||||||||7
1732654400000|2024-11-26 20:53:20|||||||||10
1732654410000|2024-11-26 20:53:30|||||||||10
1732654420000|2024-11-26 20:53:40|||||||||6
1732654430000|2024-11-26 20:53:50|||||||||7
1732654440000|2024-11-26 20:54:00|||||||||51
1732654450000|2024-11-26 20:54:10|||||||||11
1732654460000|2024-11-26 20:54:20|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|8
1732654470000|2024-11-26 20:54:30|||||||||11
1732654480000|2024-11-26 20:54:40|||||||||12
1732654490000|2024-11-26 20:54:50|15.65|15.49|15.65|15.49|15.65|15.49|15.64|15.48|220
1732654500000|2024-11-26 20:55:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|22
1732654510000|2024-11-26 20:55:10|||||||||67
1732654520000|2024-11-26 20:55:20|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|15
1732654530000|2024-11-26 20:55:30|||||||||9
1732654540000|2024-11-26 20:55:40|15.64|15.48|15.6|15.44|15.65|15.49|15.6|15.44|260
1732654550000|2024-11-26 20:55:50|||||||||13
1732654560000|2024-11-26 20:56:00|||||||||2
1732654570000|2024-11-26 20:56:10|||||||||7
1732654580000|2024-11-26 20:56:20|||||||||3
1732654590000|2024-11-26 20:56:30|||||||||19
1732654600000|2024-11-26 20:56:40|||||||||6
1732654610000|2024-11-26 20:56:50|||||||||320
1732654620000|2024-11-26 20:57:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|298
1732654630000|2024-11-26 20:57:10|||||||||9
1732654640000|2024-11-26 20:57:20|||||||||10
1732654650000|2024-11-26 20:57:30|||||||||17
1732654660000|2024-11-26 20:57:40|||||||||6
1732654670000|2024-11-26 20:57:50|||||||||122
1732654680000|2024-11-26 20:58:00|15.66|15.5|15.66|15.5|15.66|15.5|15.65|15.49|178
1732654690000|2024-11-26 20:58:10|||||||||60
1732654700000|2024-11-26 20:58:20|||||||||38
1732654710000|2024-11-26 20:58:30|||||||||139
1732654720000|2024-11-26 20:58:40|||||||||59
1732654730000|2024-11-26 20:58:50|||||||||29
1732654740000|2024-11-26 20:59:00|||||||||103
1732654750000|2024-11-26 20:59:10|15.61|15.45|15.65|15.49|15.65|15.49|15.61|15.45|183
1732654760000|2024-11-26 20:59:20|||||||||157
1732654770000|2024-11-26 20:59:30|||||||||109
1732654780000|2024-11-26 20:59:40|||||||||283
1732654790000|2024-11-26 20:59:50|15.61|15.45|15.65|15.49|15.65|15.49|15.61|15.45|1932
1732654800000|2024-11-26 21:00:00|||||||||19
1732654810000|2024-11-26 21:00:10|||||||||23
1732654820000|2024-11-26 21:00:20|||||||||16
1732654830000|2024-11-26 21:00:30|||||||||2
1732654840000|2024-11-26 21:00:40|||||||||2
1732654850000|2024-11-26 21:00:50|||||||||1
1732654860000|2024-11-26 21:01:00|||||||||2
1732654870000|2024-11-26 21:01:10|||||||||42
1732654880000|2024-11-26 21:01:20|||||||||75
1732654890000|2024-11-26 21:01:30|||||||||9
1732654900000|2024-11-26 21:01:40|||||||||1
1732654910000|2024-11-26 21:01:50|||||||||1
1732654920000|2024-11-26 21:02:00|||||||||5
1732654940000|2024-11-26 21:02:20|||||||||18
1732654960000|2024-11-26 21:02:40|||||||||5
1732654970000|2024-11-26 21:02:50|||||||||3
1732654980000|2024-11-26 21:03:00|||||||||2
1732654990000|2024-11-26 21:03:10|||||||||1
1732655000000|2024-11-26 21:03:20|||||||||2
1732655010000|2024-11-26 21:03:30|||||||||15
1732655020000|2024-11-26 21:03:40|||||||||9
1732655030000|2024-11-26 21:03:50|||||||||3
1732655050000|2024-11-26 21:04:10|||||||||26
1732655060000|2024-11-26 21:04:20|||||||||1
1732655070000|2024-11-26 21:04:30|||||||||2
1732655080000|2024-11-26 21:04:40|||||||||1
1732655090000|2024-11-26 21:04:50|||||||||9
1732655110000|2024-11-26 21:05:10|||||||||1
1732655120000|2024-11-26 21:05:20|||||||||1
1732655130000|2024-11-26 21:05:30|||||||||2
1732655140000|2024-11-26 21:05:40|||||||||2
1732655160000|2024-11-26 21:06:00|||||||||2
1732655180000|2024-11-26 21:06:20|||||||||18
1732655200000|2024-11-26 21:06:40|||||||||7
1732655210000|2024-11-26 21:06:50|||||||||2
1732655220000|2024-11-26 21:07:00|||||||||6
1732655230000|2024-11-26 21:07:10|||||||||1
1732655240000|2024-11-26 21:07:20|||||||||1
1732655250000|2024-11-26 21:07:30|||||||||2
1732655260000|2024-11-26 21:07:40|||||||||1
1732655270000|2024-11-26 21:07:50|||||||||1
1732655290000|2024-11-26 21:08:10|||||||||1
1732655300000|2024-11-26 21:08:20|||||||||1
1732655310000|2024-11-26 21:08:30|||||||||21
1732655320000|2024-11-26 21:08:40|||||||||5
1732655330000|2024-11-26 21:08:50|||||||||1
1732655340000|2024-11-26 21:09:00|||||||||69
1732655350000|2024-11-26 21:09:10|||||||||1
1732655360000|2024-11-26 21:09:20|||||||||1
1732655380000|2024-11-26 21:09:40|||||||||4
1732655390000|2024-11-26 21:09:50|||||||||4
1732655400000|2024-11-26 21:10:00|||||||||1
1732655410000|2024-11-26 21:10:10|||||||||1
1732655420000|2024-11-26 21:10:20|||||||||2
1732655430000|2024-11-26 21:10:30|||||||||1
1732655440000|2024-11-26 21:10:40|||||||||1
1732655460000|2024-11-26 21:11:00|||||||||23
1732655470000|2024-11-26 21:11:10|||||||||3
1732655480000|2024-11-26 21:11:20|||||||||1
1732655490000|2024-11-26 21:11:30|||||||||2
1732655510000|2024-11-26 21:11:50|||||||||11
1732655520000|2024-11-26 21:12:00|||||||||9
1732655530000|2024-11-26 21:12:10|||||||||13
1732655540000|2024-11-26 21:12:20|||||||||8
1732655550000|2024-11-26 21:12:30|||||||||11
1732655560000|2024-11-26 21:12:40|||||||||6
1732655570000|2024-11-26 21:12:50|||||||||30
1732655580000|2024-11-26 21:13:00|||||||||25
1732655590000|2024-11-26 21:13:10|||||||||5
1732655600000|2024-11-26 21:13:20|||||||||3
1732655610000|2024-11-26 21:13:30|||||||||7
1732655620000|2024-11-26 21:13:40|||||||||59
1732655630000|2024-11-26 21:13:50|||||||||24
1732655640000|2024-11-26 21:14:00|||||||||43
1732655650000|2024-11-26 21:14:10|||||||||4
1732655660000|2024-11-26 21:14:20|||||||||1
1732655670000|2024-11-26 21:14:30|||||||||7
1732655680000|2024-11-26 21:14:40|||||||||35
1732655690000|2024-11-26 21:14:50|||||||||49
1732656610000|2024-11-26 21:30:10|||||||||1
1732656710000|2024-11-26 21:31:50|||||||||1
1732656790000|2024-11-26 21:33:10|||||||||15
1732656810000|2024-11-26 21:33:30|||||||||4
1732656820000|2024-11-26 21:33:40|||||||||2
1732656850000|2024-11-26 21:34:10|||||||||22
1732657080000|2024-11-26 21:38:00|||||||||7
1732657120000|2024-11-26 21:38:40|||||||||2
1732657130000|2024-11-26 21:38:50|||||||||12
1732657140000|2024-11-26 21:39:00|||||||||1
1732657160000|2024-11-26 21:39:20|||||||||1
1732657280000|2024-11-26 21:41:20|||||||||3
1732657380000|2024-11-26 21:43:00|||||||||1
1732657390000|2024-11-26 21:43:10|||||||||3
1732657550000|2024-11-26 21:45:50|||||||||1
1732657660000|2024-11-26 21:47:40|||||||||1
1732657710000|2024-11-26 21:48:30|||||||||6
1732657830000|2024-11-26 21:50:30|||||||||1
1732658150000|2024-11-26 21:55:50|||||||||2
1732658190000|2024-11-26 21:56:30|||||||||3
1732658260000|2024-11-26 21:57:40|||||||||18
1732658270000|2024-11-26 21:57:50|||||||||12
1732658320000|2024-11-26 21:58:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|70
1732658330000|2024-11-26 21:58:50|||||||||1
1732658340000|2024-11-26 21:59:00|||||||||1
1732658350000|2024-11-26 21:59:10|||||||||16
1732658390000|2024-11-26 21:59:50|||||||||86
1732662020000|2024-11-26 23:00:20|||||||||2
1732662040000|2024-11-26 23:00:40|||||||||8
1732662570000|2024-11-26 23:09:30|||||||||4
1732662680000|2024-11-26 23:11:20|||||||||1
1732662750000|2024-11-26 23:12:30|||||||||1
1732662780000|2024-11-26 23:13:00|||||||||1
1732662840000|2024-11-26 23:14:00|||||||||1
1732663530000|2024-11-26 23:25:30|||||||||2
1732663770000|2024-11-26 23:29:30|||||||||6
1732663810000|2024-11-26 23:30:10|||||||||9
1732664230000|2024-11-26 23:37:10|||||||||7
1732665200000|2024-11-26 23:53:20|||||||||52
1732665290000|2024-11-26 23:54:50|||||||||3
1732665490000|2024-11-26 23:58:10|||||||||1
1732665500000|2024-11-26 23:58:20|||||||||1
1732665590000|2024-11-26 23:59:50|||||||||20
1732665600000|2024-11-27 00:00:00|||||||||1
1732665890000|2024-11-27 00:04:50|||||||||8
1732665900000|2024-11-27 00:05:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|137
1732666150000|2024-11-27 00:09:10|||||||||6
1732666190000|2024-11-27 00:09:50|||||||||3
1732666490000|2024-11-27 00:14:50|||||||||2
1732667600000|2024-11-27 00:33:20|||||||||10
1732668480000|2024-11-27 00:48:00|||||||||4
1732668510000|2024-11-27 00:48:30|||||||||4
1732670440000|2024-11-27 01:20:40|||||||||2
1732670540000|2024-11-27 01:22:20|||||||||1
1732670550000|2024-11-27 01:22:30|||||||||2
1732670690000|2024-11-27 01:24:50|||||||||1
1732670700000|2024-11-27 01:25:00|||||||||2
1732670870000|2024-11-27 01:27:50|||||||||2
1732671110000|2024-11-27 01:31:50|||||||||2
1732671240000|2024-11-27 01:34:00|||||||||1
1732671490000|2024-11-27 01:38:10|||||||||2
1732671640000|2024-11-27 01:40:40|||||||||3
1732671730000|2024-11-27 01:42:10|||||||||6
1732671800000|2024-11-27 01:43:20|||||||||40
1732671810000|2024-11-27 01:43:30|||||||||3
1732671840000|2024-11-27 01:44:00|||||||||32
1732671940000|2024-11-27 01:45:40|||||||||2
1732672140000|2024-11-27 01:49:00|||||||||4
1732672730000|2024-11-27 01:58:50|||||||||1
1732674090000|2024-11-27 02:21:30|||||||||6
1732674340000|2024-11-27 02:25:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|23
1732674350000|2024-11-27 02:25:50|||||||||3
1732674540000|2024-11-27 02:29:00|||||||||5
1732674580000|2024-11-27 02:29:40|||||||||5
1732674600000|2024-11-27 02:30:00|||||||||1
1732674790000|2024-11-27 02:33:10|||||||||1
1732674890000|2024-11-27 02:34:50|||||||||1
1732675090000|2024-11-27 02:38:10|||||||||25
1732675100000|2024-11-27 02:38:20|||||||||5
1732675400000|2024-11-27 02:43:20|||||||||1
1732675490000|2024-11-27 02:44:50|||||||||2
1732675510000|2024-11-27 02:45:10|||||||||7
1732675540000|2024-11-27 02:45:40|||||||||1
1732676090000|2024-11-27 02:54:50|||||||||1
1732676200000|2024-11-27 02:56:40|||||||||1
1732676390000|2024-11-27 02:59:50|||||||||1
1732676690000|2024-11-27 03:04:50|||||||||1
1732676900000|2024-11-27 03:08:20|||||||||1
1732677070000|2024-11-27 03:11:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1732677290000|2024-11-27 03:14:50|||||||||1
1732677510000|2024-11-27 03:18:30|||||||||5
1732677530000|2024-11-27 03:18:50|||||||||1
1732677890000|2024-11-27 03:24:50|||||||||1
1732678490000|2024-11-27 03:34:50|||||||||1
1732678850000|2024-11-27 03:40:50|||||||||1
1732679100000|2024-11-27 03:45:00|||||||||1
1732680690000|2024-11-27 04:11:30|||||||||2
1732680940000|2024-11-27 04:15:40|||||||||2
1732682100000|2024-11-27 04:35:00|||||||||1
1732682240000|2024-11-27 04:37:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|12
1732682510000|2024-11-27 04:41:50|||||||||1
1732682610000|2024-11-27 04:43:30|||||||||1
1732682890000|2024-11-27 04:48:10|||||||||3
1732683490000|2024-11-27 04:58:10|||||||||1
1732683590000|2024-11-27 04:59:50|||||||||1
1732684470000|2024-11-27 05:14:30|||||||||1
1732684490000|2024-11-27 05:14:50|||||||||1
1732684880000|2024-11-27 05:21:20|||||||||1
1732684920000|2024-11-27 05:22:00|||||||||3
1732685150000|2024-11-27 05:25:50|||||||||1
1732685310000|2024-11-27 05:28:30|||||||||110
1732685510000|2024-11-27 05:31:50|||||||||2
1732685810000|2024-11-27 05:36:50|||||||||1
1732685850000|2024-11-27 05:37:30|||||||||4
1732686230000|2024-11-27 05:43:50|||||||||10
1732686250000|2024-11-27 05:44:10|||||||||1
1732686310000|2024-11-27 05:45:10|||||||||1
1732686970000|2024-11-27 05:56:10|||||||||1
1732686980000|2024-11-27 05:56:20|||||||||1
1732687390000|2024-11-27 06:03:10|||||||||1
1732687490000|2024-11-27 06:04:50|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|0
1732687810000|2024-11-27 06:10:10|||||||||1
1732688260000|2024-11-27 06:17:40|||||||||2
1732688580000|2024-11-27 06:23:00|||||||||1
1732689260000|2024-11-27 06:34:20|||||||||2
1732689270000|2024-11-27 06:34:30|||||||||1
1732690630000|2024-11-27 06:57:10|||||||||2
1732691470000|2024-11-27 07:11:10|||||||||7
1732691590000|2024-11-27 07:13:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|22
1732692130000|2024-11-27 07:22:10|||||||||1
1732693590000|2024-11-27 07:46:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|1
1732693610000|2024-11-27 07:46:50|||||||||1
1732694240000|2024-11-27 07:57:20|||||||||5
1732694400000|2024-11-27 08:00:00|||||||||25
1732694430000|2024-11-27 08:00:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|6
1732694460000|2024-11-27 08:01:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|16
1732694520000|2024-11-27 08:02:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|0
1732694570000|2024-11-27 08:02:50|15.73|15.57|15.72|15.56|15.73|15.57|15.72|15.56|0
1732694580000|2024-11-27 08:03:00|15.73|15.57|15.72|15.56|15.73|15.57|15.72|15.56|4
1732694590000|2024-11-27 08:03:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1732694600000|2024-11-27 08:03:20|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|1
1732694610000|2024-11-27 08:03:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|7
1732694620000|2024-11-27 08:03:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1732694640000|2024-11-27 08:04:00|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|1
1732694650000|2024-11-27 08:04:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|0
1732694660000|2024-11-27 08:04:20|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1732694680000|2024-11-27 08:04:40|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|0
1732694700000|2024-11-27 08:05:00|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|0
1732694710000|2024-11-27 08:05:10|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|0
1732694750000|2024-11-27 08:05:50|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|0
1732694850000|2024-11-27 08:07:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|14
1732694870000|2024-11-27 08:07:50|||||||||2
1732694880000|2024-11-27 08:08:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|2
1732694910000|2024-11-27 08:08:30|||||||||2
1732694970000|2024-11-27 08:09:30|||||||||84
1732695000000|2024-11-27 08:10:00|||||||||2
1732695010000|2024-11-27 08:10:10|15.73|15.57|15.72|15.56|15.73|15.57|15.72|15.56|10
1732695040000|2024-11-27 08:10:40|||||||||1
1732695060000|2024-11-27 08:11:00|15.74|15.58|15.72|15.56|15.74|15.58|15.72|15.56|1
1732695070000|2024-11-27 08:11:10|||||||||9
1732695270000|2024-11-27 08:14:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|0
1732695280000|2024-11-27 08:14:40|15.76|15.6|15.77|15.61|15.77|15.61|15.76|15.6|2
1732695340000|2024-11-27 08:15:40|15.76|15.6|15.77|15.61|15.77|15.61|15.76|15.6|0
1732695350000|2024-11-27 08:15:50|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|1
1732695360000|2024-11-27 08:16:00|15.74|15.58|15.75|15.59|15.75|15.59|15.74|15.58|1
1732695380000|2024-11-27 08:16:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|0
1732695400000|2024-11-27 08:16:40|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|0
1732695510000|2024-11-27 08:18:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|65
1732695550000|2024-11-27 08:19:10|||||||||2
1732695560000|2024-11-27 08:19:20|15.74|15.58|15.72|15.56|15.75|15.59|15.72|15.56|7
1732695580000|2024-11-27 08:19:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|1
1732695590000|2024-11-27 08:19:50|15.75|15.59|15.72|15.56|15.75|15.59|15.72|15.56|0
1732695600000|2024-11-27 08:20:00|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|2
1732695650000|2024-11-27 08:20:50|||||||||2
1732695660000|2024-11-27 08:21:00|15.77|15.61|15.77|15.61|15.77|15.61|15.76|15.6|0
1732695680000|2024-11-27 08:21:20|||||||||2
1732695770000|2024-11-27 08:22:50|||||||||9
1732695780000|2024-11-27 08:23:00|||||||||4
1732695790000|2024-11-27 08:23:10|||||||||1
1732743000000|2024-11-27 21:30:00|||||||||1
1732743010000|2024-11-27 21:30:10|||||||||1
1732743020000|2024-11-27 21:30:20|||||||||2
1732743050000|2024-11-27 21:30:50|||||||||3
1732743210000|2024-11-27 21:33:30|||||||||3
1732743280000|2024-11-27 21:34:40|||||||||33
1732743600000|2024-11-27 21:40:00|||||||||2
1732743680000|2024-11-27 21:41:20|||||||||1
1732743690000|2024-11-27 21:41:30|||||||||5
1732743800000|2024-11-27 21:43:20|||||||||1
1732743810000|2024-11-27 21:43:30|||||||||1
1732743840000|2024-11-27 21:44:00|||||||||3
1732743860000|2024-11-27 21:44:20|||||||||11
1732743920000|2024-11-27 21:45:20|||||||||3
1732743930000|2024-11-27 21:45:30|||||||||2
1732744000000|2024-11-27 21:46:40|||||||||8
1732744110000|2024-11-27 21:48:30|||||||||3
1732744260000|2024-11-27 21:51:00|||||||||1
1732744270000|2024-11-27 21:51:10|||||||||3
1732744400000|2024-11-27 21:53:20|||||||||2
1732744440000|2024-11-27 21:54:00|||||||||1
1732744470000|2024-11-27 21:54:30|||||||||21
1732744480000|2024-11-27 21:54:40|||||||||5
1732744500000|2024-11-27 21:55:00|||||||||1
1732744530000|2024-11-27 21:55:30|||||||||1
1732744550000|2024-11-27 21:55:50|||||||||5
1732744680000|2024-11-27 21:58:00|||||||||8
1732744710000|2024-11-27 21:58:30|||||||||1
1732744720000|2024-11-27 21:58:40|||||||||5
1732744740000|2024-11-27 21:59:00|||||||||1
1732744750000|2024-11-27 21:59:10|||||||||10
1732744770000|2024-11-27 21:59:30|||||||||14
1732744780000|2024-11-27 21:59:40|||||||||2
1732744790000|2024-11-27 21:59:50|||||||||152
1732748580000|2024-11-27 23:03:00|||||||||2
1732748650000|2024-11-27 23:04:10|||||||||1
1732749770000|2024-11-27 23:22:50|||||||||1
1732752180000|2024-11-28 00:03:00|||||||||1
1732752320000|2024-11-28 00:05:20|||||||||1
1732752520000|2024-11-28 00:08:40|||||||||3
1732753230000|2024-11-28 00:20:30|||||||||1
1732754630000|2024-11-28 00:43:50|||||||||16
1732755290000|2024-11-28 00:54:50|||||||||3
1732755590000|2024-11-28 00:59:50|||||||||3
1732755860000|2024-11-28 01:04:20|||||||||1
1732755890000|2024-11-28 01:04:50|||||||||4
1732756190000|2024-11-28 01:09:50|||||||||3
1732756400000|2024-11-28 01:13:20|||||||||1
1732756490000|2024-11-28 01:14:50|||||||||3
1732756510000|2024-11-28 01:15:10|||||||||15
1732756620000|2024-11-28 01:17:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|0
1732756790000|2024-11-28 01:19:50|||||||||3
1732757090000|2024-11-28 01:24:50|||||||||2
1732757390000|2024-11-28 01:29:50|||||||||2
1732757690000|2024-11-28 01:34:50|||||||||2
1732757990000|2024-11-28 01:39:50|||||||||2
1732758290000|2024-11-28 01:44:50|||||||||2
1732758540000|2024-11-28 01:49:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|49
1732758590000|2024-11-28 01:49:50|||||||||2
1732758770000|2024-11-28 01:52:50|||||||||10
1732758890000|2024-11-28 01:54:50|||||||||3
1732758910000|2024-11-28 01:55:10|||||||||1
1732759190000|2024-11-28 01:59:50|||||||||2
1732759490000|2024-11-28 02:04:50|||||||||1
1732759500000|2024-11-28 02:05:00|||||||||1
1732759790000|2024-11-28 02:09:50|||||||||1
1732760090000|2024-11-28 02:14:50|||||||||1
1732760270000|2024-11-28 02:17:50|||||||||4
1732760390000|2024-11-28 02:19:50|||||||||1
1732760520000|2024-11-28 02:22:00|||||||||2
1732760620000|2024-11-28 02:23:40|||||||||1
1732760690000|2024-11-28 02:24:50|||||||||2
1732760990000|2024-11-28 02:29:50|||||||||1
1732761100000|2024-11-28 02:31:40|||||||||1
1732761120000|2024-11-28 02:32:00|||||||||1
1732761200000|2024-11-28 02:33:20|||||||||1
1732761290000|2024-11-28 02:34:50|||||||||1
1732761300000|2024-11-28 02:35:00|||||||||3
1732761590000|2024-11-28 02:39:50|||||||||1
1732761670000|2024-11-28 02:41:10|||||||||2
1732761740000|2024-11-28 02:42:20|||||||||51
1732761800000|2024-11-28 02:43:20|15.6|15.44|15.56|15.4|15.6|15.44|15.56|15.4|22
1732761900000|2024-11-28 02:45:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1732761990000|2024-11-28 02:46:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|1
1732762030000|2024-11-28 02:47:10|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1732762190000|2024-11-28 02:49:50|||||||||1
1732762890000|2024-11-28 03:01:30|||||||||5
1732763090000|2024-11-28 03:04:50|||||||||1
1732763550000|2024-11-28 03:12:30|||||||||1
1732763830000|2024-11-28 03:17:10|||||||||2
1732763880000|2024-11-28 03:18:00|||||||||13
1732763970000|2024-11-28 03:19:30|||||||||4
1732764290000|2024-11-28 03:24:50|||||||||1
1732764330000|2024-11-28 03:25:30|||||||||1
1732765840000|2024-11-28 03:50:40|||||||||1
1732766210000|2024-11-28 03:56:50|||||||||1
1732767050000|2024-11-28 04:10:50|||||||||1
1732767910000|2024-11-28 04:25:10|||||||||1
1732768330000|2024-11-28 04:32:10|||||||||1
1732768750000|2024-11-28 04:39:10|||||||||1
1732769140000|2024-11-28 04:45:40|||||||||1
1732770210000|2024-11-28 05:03:30|||||||||3
1732771760000|2024-11-28 05:29:20|||||||||1
1732773520000|2024-11-28 05:58:40|||||||||10
1732773930000|2024-11-28 06:05:30|||||||||1
1732774380000|2024-11-28 06:13:00|||||||||1
1732774430000|2024-11-28 06:13:50|||||||||1
1732774910000|2024-11-28 06:21:50|||||||||1
1732775550000|2024-11-28 06:32:30|||||||||8
1732777220000|2024-11-28 07:00:20|||||||||8
1732777230000|2024-11-28 07:00:30|||||||||3
1732777250000|2024-11-28 07:00:50|||||||||2
1732777300000|2024-11-28 07:01:40|||||||||1
1732777510000|2024-11-28 07:05:10|||||||||8
1732777530000|2024-11-28 07:05:30|||||||||1
1732779400000|2024-11-28 07:36:40|||||||||1
1732779610000|2024-11-28 07:40:10|||||||||1
1732779660000|2024-11-28 07:41:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|0
1732779960000|2024-11-28 07:46:00|||||||||1
1732781090000|2024-11-28 08:04:50|||||||||2
1732781190000|2024-11-28 08:06:30|||||||||9
1732781240000|2024-11-28 08:07:20|||||||||1
1732781250000|2024-11-28 08:07:30|||||||||6
1732781280000|2024-11-28 08:08:00|||||||||1
1732781390000|2024-11-28 08:09:50|||||||||5
1732781690000|2024-11-28 08:14:50|||||||||3
1732781770000|2024-11-28 08:16:10|||||||||1
1732781990000|2024-11-28 08:19:50|||||||||14
1732782080000|2024-11-28 08:21:20|||||||||1
1732782290000|2024-11-28 08:24:50|||||||||7
1732782570000|2024-11-28 08:29:30|||||||||2
1732782590000|2024-11-28 08:29:50|||||||||7
1732782830000|2024-11-28 08:33:50|||||||||1
1732782890000|2024-11-28 08:34:50|||||||||6
1732782910000|2024-11-28 08:35:10|||||||||1
1732783190000|2024-11-28 08:39:50|||||||||6
1732783370000|2024-11-28 08:42:50|||||||||2
1732783380000|2024-11-28 08:43:00|||||||||1
1732783470000|2024-11-28 08:44:30|||||||||3
1732783490000|2024-11-28 08:44:50|||||||||6
1732783520000|2024-11-28 08:45:20|||||||||9
1732783790000|2024-11-28 08:49:50|||||||||6
1732783810000|2024-11-28 08:50:10|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|95
1732783980000|2024-11-28 08:53:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|10
1732784090000|2024-11-28 08:54:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|62
1732784130000|2024-11-28 08:55:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|4
1732784370000|2024-11-28 08:59:30|||||||||5
1732784390000|2024-11-28 08:59:50|||||||||5
1732784630000|2024-11-28 09:03:50|||||||||1
1732784690000|2024-11-28 09:04:50|||||||||4
1732784990000|2024-11-28 09:09:50|||||||||5
1732785040000|2024-11-28 09:10:40|||||||||5
1732785060000|2024-11-28 09:11:00|||||||||3
1732785110000|2024-11-28 09:11:50|||||||||1
1732785220000|2024-11-28 09:13:40|||||||||5
1732785290000|2024-11-28 09:14:50|||||||||4
1732785590000|2024-11-28 09:19:50|||||||||5
1732785730000|2024-11-28 09:22:10|||||||||7
1732785750000|2024-11-28 09:22:30|||||||||1
1732785800000|2024-11-28 09:23:20|||||||||2
1732785810000|2024-11-28 09:23:30|||||||||7
1732785890000|2024-11-28 09:24:50|||||||||4
1732786190000|2024-11-28 09:29:50|||||||||5
1732786200000|2024-11-28 09:30:00|||||||||1
1732786260000|2024-11-28 09:31:00|||||||||5
1732786450000|2024-11-28 09:34:10|||||||||5
1732786490000|2024-11-28 09:34:50|||||||||5
1732786560000|2024-11-28 09:36:00|||||||||2
1732786790000|2024-11-28 09:39:50|||||||||4
1732787090000|2024-11-28 09:44:50|||||||||3
1732787380000|2024-11-28 09:49:40|||||||||1
1732787390000|2024-11-28 09:49:50|||||||||4
1732787690000|2024-11-28 09:54:50|||||||||3
1732787810000|2024-11-28 09:56:50|||||||||1
1732787990000|2024-11-28 09:59:50|||||||||3
1732788290000|2024-11-28 10:04:50|||||||||2
1732790450000|2024-11-28 10:40:50|||||||||1
1732790460000|2024-11-28 10:41:00|||||||||1
1732791260000|2024-11-28 10:54:20|||||||||1
1732791380000|2024-11-28 10:56:20|||||||||1
1732791800000|2024-11-28 11:03:20|||||||||2
1732792030000|2024-11-28 11:07:10|||||||||25
1732794160000|2024-11-28 11:42:40|||||||||1
1732795120000|2024-11-28 11:58:40|||||||||1
1732795130000|2024-11-28 11:58:50|||||||||2
1732797350000|2024-11-28 12:35:50|||||||||33
1732797370000|2024-11-28 12:36:10|||||||||1
1732797380000|2024-11-28 12:36:20|||||||||3
1732797430000|2024-11-28 12:37:10|||||||||1
1732797520000|2024-11-28 12:38:40|||||||||1
1732797560000|2024-11-28 12:39:20|||||||||1
1732797610000|2024-11-28 12:40:10|||||||||1
1732797630000|2024-11-28 12:40:30|||||||||1
1732797640000|2024-11-28 12:40:40|||||||||1
1732797680000|2024-11-28 12:41:20|||||||||1
1732797690000|2024-11-28 12:41:30|||||||||1
1732797730000|2024-11-28 12:42:10|||||||||1
1732797770000|2024-11-28 12:42:50|||||||||2
1732797820000|2024-11-28 12:43:40|||||||||1
1732797850000|2024-11-28 12:44:10|||||||||1
1732797870000|2024-11-28 12:44:30|||||||||1
1732797920000|2024-11-28 12:45:20|||||||||1
1732797970000|2024-11-28 12:46:10|||||||||1
1732797980000|2024-11-28 12:46:20|||||||||1
1732798020000|2024-11-28 12:47:00|||||||||1
1732798080000|2024-11-28 12:48:00|||||||||1
1732798110000|2024-11-28 12:48:30|||||||||1
1732798190000|2024-11-28 12:49:50|||||||||1
1732798200000|2024-11-28 12:50:00|||||||||1
1732798270000|2024-11-28 12:51:10|||||||||1
1732798360000|2024-11-28 12:52:40|||||||||1
1732798480000|2024-11-28 12:54:40|||||||||1
1732798640000|2024-11-28 12:57:20|||||||||1
1732798710000|2024-11-28 12:58:30|||||||||1
1732798790000|2024-11-28 12:59:50|||||||||1
1732799030000|2024-11-28 13:03:50|||||||||1
1732799210000|2024-11-28 13:06:50|||||||||3
1732799430000|2024-11-28 13:10:30|||||||||1
1732799470000|2024-11-28 13:11:10|||||||||1
1732799700000|2024-11-28 13:15:00|||||||||1
1732800330000|2024-11-28 13:25:30|||||||||1
1732800870000|2024-11-28 13:34:30|||||||||2
1732801850000|2024-11-28 13:50:50|||||||||7
1732802020000|2024-11-28 13:53:40|||||||||2
1732802690000|2024-11-28 14:04:50|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1732802810000|2024-11-28 14:06:50|||||||||1
1732803170000|2024-11-28 14:12:50|||||||||4
1732803220000|2024-11-28 14:13:40|||||||||5
1732803240000|2024-11-28 14:14:00|||||||||1
1732803340000|2024-11-28 14:15:40|||||||||1
1732803870000|2024-11-28 14:24:30|||||||||1
1732804460000|2024-11-28 14:34:20|||||||||3
1732804530000|2024-11-28 14:35:30|||||||||14
1732805320000|2024-11-28 14:48:40|||||||||1
1732805480000|2024-11-28 14:51:20|||||||||116
1732805490000|2024-11-28 14:51:30|||||||||2
1732805530000|2024-11-28 14:52:10|||||||||10
1732805590000|2024-11-28 14:53:10|||||||||1
1732805600000|2024-11-28 14:53:20|||||||||5
1732805770000|2024-11-28 14:56:10|||||||||1
1732805870000|2024-11-28 14:57:50|||||||||1
1732805890000|2024-11-28 14:58:10|||||||||1
1732805900000|2024-11-28 14:58:20|||||||||1
1732805920000|2024-11-28 14:58:40|||||||||1
1732805930000|2024-11-28 14:58:50|||||||||3
1732805940000|2024-11-28 14:59:00|||||||||2
1732805950000|2024-11-28 14:59:10|||||||||1
1732805970000|2024-11-28 14:59:30|||||||||1
1732805980000|2024-11-28 14:59:40|||||||||1
1732805990000|2024-11-28 14:59:50|||||||||1
1732806000000|2024-11-28 15:00:00|||||||||3
1732806020000|2024-11-28 15:00:20|||||||||1
1732806040000|2024-11-28 15:00:40|||||||||1
1732806060000|2024-11-28 15:01:00|||||||||1
1732806070000|2024-11-28 15:01:10|||||||||1
1732806090000|2024-11-28 15:01:30|||||||||2
1732806100000|2024-11-28 15:01:40|||||||||1
1732806120000|2024-11-28 15:02:00|||||||||1
1732806140000|2024-11-28 15:02:20|||||||||1
1732806150000|2024-11-28 15:02:30|||||||||1
1732806170000|2024-11-28 15:02:50|||||||||1
1732806190000|2024-11-28 15:03:10|||||||||1
1732806200000|2024-11-28 15:03:20|||||||||1
1732806220000|2024-11-28 15:03:40|||||||||1
1732806230000|2024-11-28 15:03:50|||||||||1
1732806260000|2024-11-28 15:04:20|||||||||1
1732806280000|2024-11-28 15:04:40|||||||||1
1732806300000|2024-11-28 15:05:00|||||||||1
1732806330000|2024-11-28 15:05:30|||||||||1
1732806380000|2024-11-28 15:06:20|||||||||1
1732806400000|2024-11-28 15:06:40|||||||||4
1732806430000|2024-11-28 15:07:10|||||||||1
1732806500000|2024-11-28 15:08:20|||||||||1
1732806550000|2024-11-28 15:09:10|||||||||2
1732806580000|2024-11-28 15:09:40|||||||||1
1732806620000|2024-11-28 15:10:20|||||||||1
1732806660000|2024-11-28 15:11:00|||||||||1
1732806710000|2024-11-28 15:11:50|||||||||1
1732806750000|2024-11-28 15:12:30|||||||||1
1732806790000|2024-11-28 15:13:10|||||||||2
1732806840000|2024-11-28 15:14:00|||||||||1
1732806880000|2024-11-28 15:14:40|||||||||1
1732806940000|2024-11-28 15:15:40|||||||||15
1732806990000|2024-11-28 15:16:30|||||||||1
1732807030000|2024-11-28 15:17:10|||||||||1
1732807080000|2024-11-28 15:18:00|||||||||1
1732807130000|2024-11-28 15:18:50|||||||||1
1732807190000|2024-11-28 15:19:50|||||||||1
1732807310000|2024-11-28 15:21:50|||||||||5
1732807440000|2024-11-28 15:24:00|||||||||6
1732807480000|2024-11-28 15:24:40|||||||||1
1732807660000|2024-11-28 15:27:40|||||||||1
1732807930000|2024-11-28 15:32:10|||||||||42
1732807980000|2024-11-28 15:33:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|55
1732808010000|2024-11-28 15:33:30|||||||||11
1732808110000|2024-11-28 15:35:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|4
1732808120000|2024-11-28 15:35:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1732808130000|2024-11-28 15:35:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1732808140000|2024-11-28 15:35:40|||||||||1
1732808170000|2024-11-28 15:36:10|||||||||1
1732808220000|2024-11-28 15:37:00|||||||||1
1732808270000|2024-11-28 15:37:50|||||||||1
1732808310000|2024-11-28 15:38:30|||||||||1
1732808350000|2024-11-28 15:39:10|||||||||1
1732808390000|2024-11-28 15:39:50|||||||||1
1732808430000|2024-11-28 15:40:30|||||||||1
1732808460000|2024-11-28 15:41:00|||||||||1
1732808490000|2024-11-28 15:41:30|||||||||1
1732808520000|2024-11-28 15:42:00|||||||||1
1732808550000|2024-11-28 15:42:30|||||||||1
1732808560000|2024-11-28 15:42:40|||||||||1
1732808590000|2024-11-28 15:43:10|||||||||2
1732808630000|2024-11-28 15:43:50|||||||||1
1732808650000|2024-11-28 15:44:10|||||||||1
1732808680000|2024-11-28 15:44:40|||||||||1
1732808700000|2024-11-28 15:45:00|||||||||1
1732808720000|2024-11-28 15:45:20|||||||||1
1732808750000|2024-11-28 15:45:50|||||||||1
1732808770000|2024-11-28 15:46:10|||||||||1
1732808790000|2024-11-28 15:46:30|||||||||1
1732808810000|2024-11-28 15:46:50|||||||||1
1732808830000|2024-11-28 15:47:10|||||||||1
1732808850000|2024-11-28 15:47:30|||||||||1
1732808870000|2024-11-28 15:47:50|||||||||1
1732808890000|2024-11-28 15:48:10|||||||||1
1732808910000|2024-11-28 15:48:30|||||||||1
1732808930000|2024-11-28 15:48:50|||||||||1
1732808950000|2024-11-28 15:49:10|||||||||1
1732808970000|2024-11-28 15:49:30|||||||||1
1732808980000|2024-11-28 15:49:40|||||||||1
1732809000000|2024-11-28 15:50:00|||||||||1
1732809020000|2024-11-28 15:50:20|||||||||1
1732809040000|2024-11-28 15:50:40|||||||||1
1732809050000|2024-11-28 15:50:50|||||||||15
1732809060000|2024-11-28 15:51:00|||||||||1
1732809070000|2024-11-28 15:51:10|||||||||1
1732809080000|2024-11-28 15:51:20|||||||||1
1732809100000|2024-11-28 15:51:40|||||||||1
1732809110000|2024-11-28 15:51:50|||||||||1
1732809120000|2024-11-28 15:52:00|||||||||1
1732809130000|2024-11-28 15:52:10|||||||||3
1732809140000|2024-11-28 15:52:20|||||||||1
1732809150000|2024-11-28 15:52:30|||||||||1
1732809160000|2024-11-28 15:52:40|||||||||1
1732809170000|2024-11-28 15:52:50|||||||||1
1732809180000|2024-11-28 15:53:00|||||||||1
1732809190000|2024-11-28 15:53:10|||||||||1
1732809210000|2024-11-28 15:53:30|||||||||1
1732809220000|2024-11-28 15:53:40|||||||||1
1732809230000|2024-11-28 15:53:50|||||||||1
1732809240000|2024-11-28 15:54:00|||||||||1
1732809250000|2024-11-28 15:54:10|||||||||1
1732809260000|2024-11-28 15:54:20|||||||||1
1732809270000|2024-11-28 15:54:30|||||||||1
1732809280000|2024-11-28 15:54:40|||||||||1
1732809290000|2024-11-28 15:54:50|||||||||1
1732809300000|2024-11-28 15:55:00|||||||||1
1732809320000|2024-11-28 15:55:20|||||||||1
1732809330000|2024-11-28 15:55:30|||||||||1
1732809340000|2024-11-28 15:55:40|||||||||1
1732809350000|2024-11-28 15:55:50|||||||||1
1732809360000|2024-11-28 15:56:00|||||||||1
1732809370000|2024-11-28 15:56:10|||||||||1
1732809380000|2024-11-28 15:56:20|||||||||1
1732809390000|2024-11-28 15:56:30|||||||||1
1732809410000|2024-11-28 15:56:50|||||||||1
1732809430000|2024-11-28 15:57:10|||||||||1
1732809460000|2024-11-28 15:57:40|||||||||2
1732809520000|2024-11-28 15:58:40|||||||||1
1732809650000|2024-11-28 16:00:50|||||||||1
1732809820000|2024-11-28 16:03:40|||||||||1
1732809860000|2024-11-28 16:04:20|||||||||9
1732810010000|2024-11-28 16:06:50|||||||||1
1732810020000|2024-11-28 16:07:00|||||||||2
1732810090000|2024-11-28 16:08:10|||||||||1
1732810360000|2024-11-28 16:12:40|||||||||25
1732810430000|2024-11-28 16:13:50|||||||||2
1732810480000|2024-11-28 16:14:40|||||||||26
1732810550000|2024-11-28 16:15:50|||||||||1
1732810560000|2024-11-28 16:16:00|||||||||13
1732810570000|2024-11-28 16:16:10|||||||||2
1732810590000|2024-11-28 16:16:30|||||||||2
1732810660000|2024-11-28 16:17:40|||||||||5
1732810690000|2024-11-28 16:18:10|||||||||2
1732810700000|2024-11-28 16:18:20|||||||||2
1732810810000|2024-11-28 16:20:10|||||||||1
1732810860000|2024-11-28 16:21:00|||||||||52
1732810870000|2024-11-28 16:21:10|||||||||9
1732810880000|2024-11-28 16:21:20|||||||||5
1732810910000|2024-11-28 16:21:50|||||||||1
1732811040000|2024-11-28 16:24:00|||||||||2
1732811170000|2024-11-28 16:26:10|||||||||1
1732811180000|2024-11-28 16:26:20|||||||||4
1732811240000|2024-11-28 16:27:20|||||||||2
1732811270000|2024-11-28 16:27:50|||||||||3
1732811290000|2024-11-28 16:28:10|||||||||1
1732811340000|2024-11-28 16:29:00|||||||||3
1732811350000|2024-11-28 16:29:10|15.49|15.33|15.51|15.35|15.51|15.35|15.49|15.33|44
1732811360000|2024-11-28 16:29:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|0
1732811380000|2024-11-28 16:29:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1732834800000|2024-11-28 23:00:00|||||||||5
1732834810000|2024-11-28 23:00:10|15.5|15.34|15.5|15.34|15.51|15.35|15.5|15.34|10
1732834820000|2024-11-28 23:00:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|1
1732834830000|2024-11-28 23:00:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1732835090000|2024-11-28 23:04:50|||||||||1
1732835260000|2024-11-28 23:07:40|||||||||1
1732835430000|2024-11-28 23:10:30|||||||||2
1732835440000|2024-11-28 23:10:40|||||||||14
1732835790000|2024-11-28 23:16:30|||||||||1
1732837650000|2024-11-28 23:47:30|||||||||1
1732838050000|2024-11-28 23:54:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|27
1732838200000|2024-11-28 23:56:40|15.49|15.33|15.5|15.34|15.5|15.34|15.49|15.33|0
1732838210000|2024-11-28 23:56:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1732838250000|2024-11-28 23:57:30|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1732838320000|2024-11-28 23:58:40|15.49|15.33|15.5|15.34|15.5|15.34|15.49|15.33|0
1732838700000|2024-11-29 00:05:00|||||||||1
1732838720000|2024-11-29 00:05:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|2
1732839340000|2024-11-29 00:15:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|3
1732840250000|2024-11-29 00:30:50|||||||||1
1732840530000|2024-11-29 00:35:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|5
1732841470000|2024-11-29 00:51:10|15.54|15.38|15.58|15.42|15.58|15.42|15.54|15.38|44
1732842130000|2024-11-29 01:02:10|||||||||1
1732842820000|2024-11-29 01:13:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|29
1732843240000|2024-11-29 01:20:40|||||||||1
1732843340000|2024-11-29 01:22:20|15.5|15.34|15.53|15.37|15.53|15.37|15.5|15.34|23
1732843470000|2024-11-29 01:24:30|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|6
1732843560000|2024-11-29 01:26:00|15.49|15.33|15.5|15.34|15.5|15.34|15.49|15.33|0
1732844100000|2024-11-29 01:35:00|||||||||3
1732844110000|2024-11-29 01:35:10|||||||||1
1732844690000|2024-11-29 01:44:50|||||||||2
1732844910000|2024-11-29 01:48:30|||||||||1
1732844950000|2024-11-29 01:49:10|||||||||2
1732844990000|2024-11-29 01:49:50|||||||||3
1732845100000|2024-11-29 01:51:40|||||||||1
1732845290000|2024-11-29 01:54:50|||||||||2
1732845360000|2024-11-29 01:56:00|||||||||1
1732845590000|2024-11-29 01:59:50|||||||||2
1732845890000|2024-11-29 02:04:50|||||||||2
1732846190000|2024-11-29 02:09:50|||||||||2
1732846490000|2024-11-29 02:14:50|||||||||3
1732846790000|2024-11-29 02:19:50|||||||||2
1732847090000|2024-11-29 02:24:50|||||||||2
1732847110000|2024-11-29 02:25:10|||||||||10
1732847390000|2024-11-29 02:29:50|||||||||23
1732847560000|2024-11-29 02:32:40|||||||||1
1732847610000|2024-11-29 02:33:30|||||||||1
1732847690000|2024-11-29 02:34:50|||||||||1
1732847990000|2024-11-29 02:39:50|||||||||3
1732848290000|2024-11-29 02:44:50|||||||||1
1732848590000|2024-11-29 02:49:50|||||||||1
1732848890000|2024-11-29 02:54:50|||||||||3
1732849190000|2024-11-29 02:59:50|||||||||1
1732849490000|2024-11-29 03:04:50|||||||||1
1732849500000|2024-11-29 03:05:00|||||||||1
1732849530000|2024-11-29 03:05:30|||||||||3
1732850320000|2024-11-29 03:18:40|||||||||1
1732851450000|2024-11-29 03:37:30|||||||||1
1732853020000|2024-11-29 04:03:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1732853750000|2024-11-29 04:15:50|||||||||2
1732854890000|2024-11-29 04:34:50|||||||||2
1732855510000|2024-11-29 04:45:10|||||||||3
1732855600000|2024-11-29 04:46:40|||||||||1
1732856270000|2024-11-29 04:57:50|||||||||1
1732856480000|2024-11-29 05:01:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|4
1732856490000|2024-11-29 05:01:30|||||||||1
1732856530000|2024-11-29 05:02:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|2
1732856540000|2024-11-29 05:02:20|||||||||1
1732856550000|2024-11-29 05:02:30|||||||||1
1732856560000|2024-11-29 05:02:40|||||||||2
1732856570000|2024-11-29 05:02:50|||||||||1
1732856580000|2024-11-29 05:03:00|||||||||1
1732856590000|2024-11-29 05:03:10|||||||||2
1732856600000|2024-11-29 05:03:20|||||||||1
1732856610000|2024-11-29 05:03:30|||||||||2
1732856620000|2024-11-29 05:03:40|||||||||1
1732856630000|2024-11-29 05:03:50|||||||||1
1732856640000|2024-11-29 05:04:00|||||||||2
1732856650000|2024-11-29 05:04:10|||||||||1
1732856660000|2024-11-29 05:04:20|||||||||1
1732856670000|2024-11-29 05:04:30|||||||||2
1732856680000|2024-11-29 05:04:40|||||||||1
1732856690000|2024-11-29 05:04:50|||||||||1
1732856700000|2024-11-29 05:05:00|||||||||2
1732856710000|2024-11-29 05:05:10|||||||||1
1732856720000|2024-11-29 05:05:20|||||||||1
1732856730000|2024-11-29 05:05:30|||||||||2
1732856740000|2024-11-29 05:05:40|||||||||1
1732856750000|2024-11-29 05:05:50|||||||||2
1732856760000|2024-11-29 05:06:00|||||||||1
1732856770000|2024-11-29 05:06:10|||||||||1
1732856780000|2024-11-29 05:06:20|||||||||2
1732856790000|2024-11-29 05:06:30|||||||||1
1732856800000|2024-11-29 05:06:40|||||||||1
1732856810000|2024-11-29 05:06:50|||||||||2
1732857230000|2024-11-29 05:13:50|||||||||1
1732857390000|2024-11-29 05:16:30|||||||||1
1732859490000|2024-11-29 05:51:30|||||||||1
1732860500000|2024-11-29 06:08:20|||||||||1
1732860950000|2024-11-29 06:15:50|||||||||1
1732861610000|2024-11-29 06:26:50|||||||||1
1732861780000|2024-11-29 06:29:40|||||||||1
1732861880000|2024-11-29 06:31:20|||||||||1
1732863200000|2024-11-29 06:53:20|||||||||8
1732863330000|2024-11-29 06:55:30|||||||||3
1732863610000|2024-11-29 07:00:10|||||||||1
1732864350000|2024-11-29 07:12:30|||||||||1
1732864590000|2024-11-29 07:16:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|5
1732864610000|2024-11-29 07:16:50|||||||||2
1732864740000|2024-11-29 07:19:00|||||||||59
1732864970000|2024-11-29 07:22:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|36
1732865160000|2024-11-29 07:26:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|1
1732865220000|2024-11-29 07:27:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|6
1732865450000|2024-11-29 07:30:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|6
1732865500000|2024-11-29 07:31:40|||||||||2
1732865530000|2024-11-29 07:32:10|||||||||5
1732866130000|2024-11-29 07:42:10|15.53|15.37|15.51|15.35|15.53|15.37|15.51|15.35|75
1732866180000|2024-11-29 07:43:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|5
1732866430000|2024-11-29 07:47:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|7
1732866550000|2024-11-29 07:49:10|||||||||1
1732866590000|2024-11-29 07:49:50|||||||||2
1732866670000|2024-11-29 07:51:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1732866840000|2024-11-29 07:54:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|3
1732866910000|2024-11-29 07:55:10|15.53|15.37|15.51|15.35|15.53|15.37|15.51|15.35|4
1732866970000|2024-11-29 07:56:10|||||||||1
1732867050000|2024-11-29 07:57:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1732867060000|2024-11-29 07:57:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1732867190000|2024-11-29 07:59:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1732867330000|2024-11-29 08:02:10|||||||||4
1732867410000|2024-11-29 08:03:30|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|106
1732867430000|2024-11-29 08:03:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1732867440000|2024-11-29 08:04:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1732867450000|2024-11-29 08:04:10|||||||||2
1732867460000|2024-11-29 08:04:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|2
1732867480000|2024-11-29 08:04:40|15.46|15.3|15.48|15.32|15.48|15.32|15.46|15.3|5
1732867510000|2024-11-29 08:05:10|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|2
1732867520000|2024-11-29 08:05:20|||||||||4
1732867590000|2024-11-29 08:06:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|13
1732867630000|2024-11-29 08:07:10|15.48|15.32|15.46|15.3|15.48|15.32|15.46|15.3|1
1732867770000|2024-11-29 08:09:30|||||||||1
1732867830000|2024-11-29 08:10:30|||||||||2
1732867850000|2024-11-29 08:10:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|13
1732867870000|2024-11-29 08:11:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|1
1732867880000|2024-11-29 08:11:20|||||||||1
1732867960000|2024-11-29 08:12:40|15.48|15.32|15.49|15.33|15.49|15.33|15.48|15.32|0
1732868100000|2024-11-29 08:15:00|||||||||1
1732868130000|2024-11-29 08:15:30|||||||||1
1732868220000|2024-11-29 08:17:00|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|2
1732868450000|2024-11-29 08:20:50|||||||||1
1732868670000|2024-11-29 08:24:30|||||||||1
1732868920000|2024-11-29 08:28:40|||||||||2
1732868990000|2024-11-29 08:29:50|||||||||1
1732869080000|2024-11-29 08:31:20|||||||||1
1732869240000|2024-11-29 08:34:00|||||||||1
1732869290000|2024-11-29 08:34:50|||||||||3
1732869590000|2024-11-29 08:39:50|||||||||2
1732869660000|2024-11-29 08:41:00|||||||||2
1732869670000|2024-11-29 08:41:10|||||||||1
1732869760000|2024-11-29 08:42:40|||||||||2
1732869890000|2024-11-29 08:44:50|||||||||2
1732869920000|2024-11-29 08:45:20|||||||||5
1732869940000|2024-11-29 08:45:40|||||||||1
1732869990000|2024-11-29 08:46:30|||||||||6
1732870150000|2024-11-29 08:49:10|||||||||1
1732870190000|2024-11-29 08:49:50|||||||||2
1732870210000|2024-11-29 08:50:10|||||||||2
1732870220000|2024-11-29 08:50:20|||||||||1
1732870490000|2024-11-29 08:54:50|||||||||2
1732870610000|2024-11-29 08:56:50|||||||||1
1732870790000|2024-11-29 08:59:50|||||||||3
1732870820000|2024-11-29 09:00:20|||||||||3
1732870980000|2024-11-29 09:03:00|||||||||26
1732871020000|2024-11-29 09:03:40|||||||||1
1732871140000|2024-11-29 09:05:40|||||||||3
1732871160000|2024-11-29 09:06:00|||||||||6
1732871170000|2024-11-29 09:06:10|||||||||1
1732871300000|2024-11-29 09:08:20|||||||||2
1732871340000|2024-11-29 09:09:00|||||||||1
1732871390000|2024-11-29 09:09:50|||||||||6
1732871410000|2024-11-29 09:10:10|||||||||6
1732871420000|2024-11-29 09:10:20|||||||||2
1732871630000|2024-11-29 09:13:50|||||||||1
1732871650000|2024-11-29 09:14:10|||||||||1
1732871690000|2024-11-29 09:14:50|||||||||2
1732871820000|2024-11-29 09:17:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1732871990000|2024-11-29 09:19:50|||||||||3
1732872220000|2024-11-29 09:23:40|||||||||1
1732872290000|2024-11-29 09:24:50|||||||||2
1732872390000|2024-11-29 09:26:30|||||||||11
1732872400000|2024-11-29 09:26:40|||||||||2
1732872520000|2024-11-29 09:28:40|||||||||1
1732872590000|2024-11-29 09:29:50|||||||||2
1732872680000|2024-11-29 09:31:20|||||||||1
1732872820000|2024-11-29 09:33:40|||||||||1
1732872890000|2024-11-29 09:34:50|||||||||2
1732873110000|2024-11-29 09:38:30|||||||||31
1732873130000|2024-11-29 09:38:50|||||||||1
1732873190000|2024-11-29 09:39:50|||||||||3
1732873490000|2024-11-29 09:44:50|||||||||2
1732873560000|2024-11-29 09:46:00|||||||||1
1732873600000|2024-11-29 09:46:40|||||||||3
1732873710000|2024-11-29 09:48:30|||||||||1
1732873790000|2024-11-29 09:49:50|||||||||2
1732874090000|2024-11-29 09:54:50|||||||||1
1732874170000|2024-11-29 09:56:10|||||||||1
1732874200000|2024-11-29 09:56:40|||||||||17
1732874230000|2024-11-29 09:57:10|||||||||2
1732874390000|2024-11-29 09:59:50|||||||||5
1732874400000|2024-11-29 10:00:00|||||||||1
1732874530000|2024-11-29 10:02:10|||||||||2
1732874690000|2024-11-29 10:04:50|||||||||1
1732874830000|2024-11-29 10:07:10|||||||||1
1732874870000|2024-11-29 10:07:50|||||||||11
1732874890000|2024-11-29 10:08:10|||||||||1
1732874960000|2024-11-29 10:09:20|||||||||1
1732874980000|2024-11-29 10:09:40|||||||||4
1732875070000|2024-11-29 10:11:10|||||||||1
1732875220000|2024-11-29 10:13:40|||||||||92
1732875290000|2024-11-29 10:14:50|||||||||1
1732875570000|2024-11-29 10:19:30|||||||||1
1732875620000|2024-11-29 10:20:20|||||||||2
1732875690000|2024-11-29 10:21:30|||||||||1
1732876260000|2024-11-29 10:31:00|||||||||1
1732876340000|2024-11-29 10:32:20|||||||||1
1732876480000|2024-11-29 10:34:40|||||||||20
1732876500000|2024-11-29 10:35:00|||||||||2
1732876870000|2024-11-29 10:41:10|||||||||1
1732876900000|2024-11-29 10:41:40|||||||||21
1732876920000|2024-11-29 10:42:00|||||||||1
1732877130000|2024-11-29 10:45:30|||||||||1
1732877900000|2024-11-29 10:58:20|||||||||1
1732877990000|2024-11-29 10:59:50|||||||||4
1732878290000|2024-11-29 11:04:50|||||||||4
1732878610000|2024-11-29 11:10:10|||||||||1
1732878700000|2024-11-29 11:11:40|||||||||1
1732879450000|2024-11-29 11:24:10|||||||||1
1732879470000|2024-11-29 11:24:30|||||||||4
1732879510000|2024-11-29 11:25:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|63
1732879520000|2024-11-29 11:25:20|||||||||4
1732879690000|2024-11-29 11:28:10|||||||||1
1732879870000|2024-11-29 11:31:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|2
1732879920000|2024-11-29 11:32:00|||||||||10
1732879930000|2024-11-29 11:32:10|||||||||3
1732879940000|2024-11-29 11:32:20|||||||||5
1732880010000|2024-11-29 11:33:30|||||||||1
1732880250000|2024-11-29 11:37:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1732880290000|2024-11-29 11:38:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|0
1732880350000|2024-11-29 11:39:10|||||||||1
1732880360000|2024-11-29 11:39:20|||||||||4
1732880490000|2024-11-29 11:41:30|||||||||181
1732880500000|2024-11-29 11:41:40|||||||||1
1732880640000|2024-11-29 11:44:00|||||||||1
1732880680000|2024-11-29 11:44:40|||||||||1
1732881230000|2024-11-29 11:53:50|||||||||27
1732881250000|2024-11-29 11:54:10|||||||||1
1732881490000|2024-11-29 11:58:10|||||||||16
1732881510000|2024-11-29 11:58:30|||||||||1
1732881820000|2024-11-29 12:03:40|||||||||4
1732881880000|2024-11-29 12:04:40|||||||||1
1732882110000|2024-11-29 12:08:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|1
1732882140000|2024-11-29 12:09:00|||||||||159
1732882170000|2024-11-29 12:09:30|||||||||1
1732882660000|2024-11-29 12:17:40|||||||||1
1732882790000|2024-11-29 12:19:50|||||||||2
1732882850000|2024-11-29 12:20:50|||||||||1
1732882940000|2024-11-29 12:22:20|||||||||1
1732883090000|2024-11-29 12:24:50|||||||||2
1732883230000|2024-11-29 12:27:10|||||||||11
1732883390000|2024-11-29 12:29:50|||||||||2
1732883480000|2024-11-29 12:31:20|||||||||1
1732883670000|2024-11-29 12:34:30|||||||||1
1732883690000|2024-11-29 12:34:50|||||||||2
1732883820000|2024-11-29 12:37:00|||||||||12
1732883830000|2024-11-29 12:37:10|||||||||21
1732883840000|2024-11-29 12:37:20|||||||||4
1732883940000|2024-11-29 12:39:00|||||||||10
1732883960000|2024-11-29 12:39:20|||||||||1
1732883990000|2024-11-29 12:39:50|||||||||1
1732884030000|2024-11-29 12:40:30|||||||||1
1732884160000|2024-11-29 12:42:40|||||||||14
1732884170000|2024-11-29 12:42:50|||||||||5
1732884180000|2024-11-29 12:43:00|||||||||1
1732884290000|2024-11-29 12:44:50|||||||||2
1732884310000|2024-11-29 12:45:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|14
1732884430000|2024-11-29 12:47:10|||||||||1
1732884440000|2024-11-29 12:47:20|||||||||1
1732884510000|2024-11-29 12:48:30|||||||||1
1732884530000|2024-11-29 12:48:50|||||||||1
1732884560000|2024-11-29 12:49:20|||||||||1
1732884590000|2024-11-29 12:49:50|||||||||1
1732884610000|2024-11-29 12:50:10|||||||||1
1732884640000|2024-11-29 12:50:40|||||||||2
1732884690000|2024-11-29 12:51:30|||||||||1
1732884730000|2024-11-29 12:52:10|||||||||1
1732884770000|2024-11-29 12:52:50|||||||||1
1732884890000|2024-11-29 12:54:50|||||||||1
1732884950000|2024-11-29 12:55:50|||||||||2
1732885170000|2024-11-29 12:59:30|||||||||1
1732885190000|2024-11-29 12:59:50|||||||||1
1732885200000|2024-11-29 13:00:00|||||||||1
1732885400000|2024-11-29 13:03:20|||||||||1
1732885490000|2024-11-29 13:04:50|||||||||2
1732885600000|2024-11-29 13:06:40|||||||||2
1732885620000|2024-11-29 13:07:00|||||||||1
1732885770000|2024-11-29 13:09:30|||||||||1
1732885840000|2024-11-29 13:10:40|||||||||2
1732885920000|2024-11-29 13:12:00|||||||||1
1732886290000|2024-11-29 13:18:10|||||||||2
1732886340000|2024-11-29 13:19:00|||||||||1
1732886390000|2024-11-29 13:19:50|||||||||1
1732886510000|2024-11-29 13:21:50|||||||||2
1732886580000|2024-11-29 13:23:00|||||||||9
1732886600000|2024-11-29 13:23:20|||||||||2
1732886730000|2024-11-29 13:25:30|||||||||1
1732886860000|2024-11-29 13:27:40|||||||||1
1732886950000|2024-11-29 13:29:10|||||||||1
1732887000000|2024-11-29 13:30:00|||||||||1
1732887010000|2024-11-29 13:30:10|||||||||3
1732887050000|2024-11-29 13:30:50|||||||||8
1732887060000|2024-11-29 13:31:00|||||||||1
1732887160000|2024-11-29 13:32:40|||||||||1
1732887180000|2024-11-29 13:33:00|||||||||2
1732887190000|2024-11-29 13:33:10|||||||||14
1732887210000|2024-11-29 13:33:30|||||||||2
1732887380000|2024-11-29 13:36:20|||||||||6
1732887390000|2024-11-29 13:36:30|||||||||15
1732887440000|2024-11-29 13:37:20|||||||||2
1732887490000|2024-11-29 13:38:10|||||||||2
1732887510000|2024-11-29 13:38:30|||||||||1
1732887590000|2024-11-29 13:39:50|15.53|15.37|15.55|15.39|15.55|15.39|15.53|15.37|19
1732887720000|2024-11-29 13:42:00|||||||||4
1732887740000|2024-11-29 13:42:20|||||||||2
1732887800000|2024-11-29 13:43:20|||||||||2
1732887890000|2024-11-29 13:44:50|||||||||1
1732887900000|2024-11-29 13:45:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|12
1732887960000|2024-11-29 13:46:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|1
1732887980000|2024-11-29 13:46:20|||||||||1
1732888000000|2024-11-29 13:46:40|||||||||1
1732888010000|2024-11-29 13:46:50|||||||||7
1732888020000|2024-11-29 13:47:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|2
1732888050000|2024-11-29 13:47:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|1
1732888090000|2024-11-29 13:48:10|||||||||1
1732888190000|2024-11-29 13:49:50|||||||||1
1732888200000|2024-11-29 13:50:00|||||||||6
1732888210000|2024-11-29 13:50:10|||||||||1
1732888500000|2024-11-29 13:55:00|||||||||19
1732888510000|2024-11-29 13:55:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|10
1732888520000|2024-11-29 13:55:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|8
1732888530000|2024-11-29 13:55:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|0
1732888540000|2024-11-29 13:55:40|||||||||4
1732888580000|2024-11-29 13:56:20|15.57|15.41|15.58|15.42|15.58|15.42|15.57|15.41|31
1732888590000|2024-11-29 13:56:30|15.57|15.41|15.55|15.39|15.57|15.41|15.55|15.39|9
1732888650000|2024-11-29 13:57:30|15.57|15.41|15.55|15.39|15.57|15.41|15.55|15.39|9
1732888660000|2024-11-29 13:57:40|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|26
1732888670000|2024-11-29 13:57:50|15.55|15.39|15.55|15.39|15.57|15.41|15.55|15.39|8
1732888700000|2024-11-29 13:58:20|||||||||10
1732888710000|2024-11-29 13:58:30|||||||||13
1732888720000|2024-11-29 13:58:40|15.57|15.41|15.58|15.42|15.58|15.42|15.57|15.41|17
1732888730000|2024-11-29 13:58:50|||||||||3
1732888740000|2024-11-29 13:59:00|15.57|15.41|15.58|15.42|15.58|15.42|15.55|15.39|9
1732888750000|2024-11-29 13:59:10|||||||||3
1732888800000|2024-11-29 14:00:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|27
1732888830000|2024-11-29 14:00:30|||||||||2
1732888920000|2024-11-29 14:02:00|||||||||18
1732888940000|2024-11-29 14:02:20|||||||||1
1732888970000|2024-11-29 14:02:50|||||||||1
1732889070000|2024-11-29 14:04:30|||||||||11
1732889100000|2024-11-29 14:05:00|||||||||23
1732889140000|2024-11-29 14:05:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|105
1732889190000|2024-11-29 14:06:30|||||||||1
1732889250000|2024-11-29 14:07:30|||||||||1
1732889330000|2024-11-29 14:08:50|||||||||5
1732889400000|2024-11-29 14:10:00|||||||||1
1732889410000|2024-11-29 14:10:10|||||||||2
1732889440000|2024-11-29 14:10:40|||||||||1
1732889460000|2024-11-29 14:11:00|||||||||2
1732889470000|2024-11-29 14:11:10|||||||||2
1732889600000|2024-11-29 14:13:20|||||||||1
1732889680000|2024-11-29 14:14:40|||||||||1
1732889700000|2024-11-29 14:15:00|||||||||12
1732889730000|2024-11-29 14:15:30|||||||||1
1732889790000|2024-11-29 14:16:30|||||||||1
1732889800000|2024-11-29 14:16:40|||||||||1
1732890020000|2024-11-29 14:20:20|||||||||1
1732890070000|2024-11-29 14:21:10|||||||||2
1732890110000|2024-11-29 14:21:50|||||||||4
1732890190000|2024-11-29 14:23:10|||||||||16
1732890200000|2024-11-29 14:23:20|||||||||4
1732890270000|2024-11-29 14:24:30|||||||||2
1732890290000|2024-11-29 14:24:50|||||||||1
1732890410000|2024-11-29 14:26:50|||||||||2
1732890470000|2024-11-29 14:27:50|||||||||1
1732890510000|2024-11-29 14:28:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|34
1732890540000|2024-11-29 14:29:00|||||||||1
1732890570000|2024-11-29 14:29:30|||||||||1
1732890590000|2024-11-29 14:29:50|||||||||1
1732890600000|2024-11-29 14:30:00|||||||||6
1732890610000|2024-11-29 14:30:10|||||||||6
1732890620000|2024-11-29 14:30:20|||||||||1
1732890630000|2024-11-29 14:30:30|||||||||2
1732890640000|2024-11-29 14:30:40|||||||||1
1732890650000|2024-11-29 14:30:50|||||||||3
1732890660000|2024-11-29 14:31:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|112
1732890670000|2024-11-29 14:31:10|||||||||2
1732890690000|2024-11-29 14:31:30|15.47|15.31|15.5|15.34|15.5|15.34|15.47|15.31|28
1732890700000|2024-11-29 14:31:40|||||||||2
1732890710000|2024-11-29 14:31:50|||||||||3
1732890790000|2024-11-29 14:33:10|||||||||7
1732890800000|2024-11-29 14:33:20|||||||||1
1732890810000|2024-11-29 14:33:30|||||||||3
1732890820000|2024-11-29 14:33:40|||||||||14
1732890840000|2024-11-29 14:34:00|||||||||17
1732890850000|2024-11-29 14:34:10|||||||||1
1732890860000|2024-11-29 14:34:20|||||||||5
1732890870000|2024-11-29 14:34:30|||||||||4
1732890880000|2024-11-29 14:34:40|||||||||10
1732890900000|2024-11-29 14:35:00|||||||||19
1732890910000|2024-11-29 14:35:10|||||||||1
1732890920000|2024-11-29 14:35:20|||||||||5
1732890930000|2024-11-29 14:35:30|||||||||10
1732890940000|2024-11-29 14:35:40|||||||||3
1732890950000|2024-11-29 14:35:50|||||||||16
1732890960000|2024-11-29 14:36:00|||||||||1
1732890980000|2024-11-29 14:36:20|||||||||1
1732890990000|2024-11-29 14:36:30|||||||||4
1732891000000|2024-11-29 14:36:40|||||||||2
1732891040000|2024-11-29 14:37:20|||||||||20
1732891070000|2024-11-29 14:37:50|||||||||1
1732891080000|2024-11-29 14:38:00|||||||||40
1732891090000|2024-11-29 14:38:10|||||||||11
1732891110000|2024-11-29 14:38:30|||||||||2
1732891120000|2024-11-29 14:38:40|||||||||12
1732891160000|2024-11-29 14:39:20|||||||||2
1732891170000|2024-11-29 14:39:30|||||||||4
1732891190000|2024-11-29 14:39:50|||||||||1
1732891200000|2024-11-29 14:40:00|15.47|15.31|15.5|15.34|15.5|15.34|15.47|15.31|143
1732891230000|2024-11-29 14:40:30|||||||||7
1732891240000|2024-11-29 14:40:40|||||||||13
1732891250000|2024-11-29 14:40:50|||||||||17
1732891300000|2024-11-29 14:41:40|||||||||2
1732891320000|2024-11-29 14:42:00|||||||||2
1732891330000|2024-11-29 14:42:10|||||||||1
1732891340000|2024-11-29 14:42:20|||||||||1
1732891360000|2024-11-29 14:42:40|||||||||22
1732891380000|2024-11-29 14:43:00|||||||||10
1732891390000|2024-11-29 14:43:10|||||||||20
1732891400000|2024-11-29 14:43:20|||||||||3
1732891410000|2024-11-29 14:43:30|||||||||1
1732891430000|2024-11-29 14:43:50|||||||||38
1732891440000|2024-11-29 14:44:00|||||||||7
1732891450000|2024-11-29 14:44:10|||||||||4
1732891480000|2024-11-29 14:44:40|||||||||12
1732891490000|2024-11-29 14:44:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|183
1732891500000|2024-11-29 14:45:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|26
1732891510000|2024-11-29 14:45:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1732891540000|2024-11-29 14:45:40|||||||||1
1732891580000|2024-11-29 14:46:20|||||||||1
1732891590000|2024-11-29 14:46:30|||||||||1
1732891610000|2024-11-29 14:46:50|||||||||1
1732891640000|2024-11-29 14:47:20|||||||||2
1732891660000|2024-11-29 14:47:40|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|2
1732891670000|2024-11-29 14:47:50|||||||||13
1732891680000|2024-11-29 14:48:00|15.46|15.3|15.45|15.29|15.47|15.31|15.45|15.29|29
1732891690000|2024-11-29 14:48:10|15.46|15.3|15.47|15.31|15.47|15.31|15.46|15.3|2
1732891710000|2024-11-29 14:48:30|||||||||30
1732891720000|2024-11-29 14:48:40|||||||||2
1732891730000|2024-11-29 14:48:50|||||||||19
1732891760000|2024-11-29 14:49:20|||||||||1
1732891770000|2024-11-29 14:49:30|||||||||3
1732891780000|2024-11-29 14:49:40|||||||||13
1732891790000|2024-11-29 14:49:50|||||||||3
1732891800000|2024-11-29 14:50:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|3
1732891810000|2024-11-29 14:50:10|||||||||7
1732891820000|2024-11-29 14:50:20|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|80
1732891830000|2024-11-29 14:50:30|||||||||20
1732891840000|2024-11-29 14:50:40|||||||||1
1732891850000|2024-11-29 14:50:50|||||||||80
1732891860000|2024-11-29 14:51:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|59
1732891870000|2024-11-29 14:51:10|||||||||7
1732891880000|2024-11-29 14:51:20|||||||||17
1732891890000|2024-11-29 14:51:30|||||||||6
1732891900000|2024-11-29 14:51:40|||||||||1
1732891910000|2024-11-29 14:51:50|||||||||17
1732891920000|2024-11-29 14:52:00|||||||||15
1732891930000|2024-11-29 14:52:10|||||||||7
1732891940000|2024-11-29 14:52:20|||||||||14
1732891950000|2024-11-29 14:52:30|||||||||46
1732891960000|2024-11-29 14:52:40|||||||||6
1732891970000|2024-11-29 14:52:50|||||||||4
1732891980000|2024-11-29 14:53:00|||||||||3
1732891990000|2024-11-29 14:53:10|||||||||4
1732892000000|2024-11-29 14:53:20|||||||||13
1732892010000|2024-11-29 14:53:30|||||||||5
1732892020000|2024-11-29 14:53:40|||||||||2
1732892030000|2024-11-29 14:53:50|||||||||6
1732892040000|2024-11-29 14:54:00|||||||||5
1732892050000|2024-11-29 14:54:10|||||||||4
1732892060000|2024-11-29 14:54:20|||||||||7
1732892070000|2024-11-29 14:54:30|||||||||11
1732892080000|2024-11-29 14:54:40|||||||||20
1732892090000|2024-11-29 14:54:50|||||||||10
1732892100000|2024-11-29 14:55:00|||||||||2
1732892110000|2024-11-29 14:55:10|||||||||1
1732892120000|2024-11-29 14:55:20|||||||||6
1732892140000|2024-11-29 14:55:40|||||||||2
1732892170000|2024-11-29 14:56:10|||||||||4
1732892180000|2024-11-29 14:56:20|||||||||14
1732892190000|2024-11-29 14:56:30|||||||||30
1732892200000|2024-11-29 14:56:40|||||||||135
1732892210000|2024-11-29 14:56:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|285
1732892230000|2024-11-29 14:57:10|||||||||2
1732892240000|2024-11-29 14:57:20|||||||||5
1732892250000|2024-11-29 14:57:30|||||||||8
1732892260000|2024-11-29 14:57:40|||||||||7
1732892270000|2024-11-29 14:57:50|||||||||1
1732892280000|2024-11-29 14:58:00|||||||||2
1732892290000|2024-11-29 14:58:10|||||||||2
1732892300000|2024-11-29 14:58:20|||||||||1
1732892340000|2024-11-29 14:59:00|||||||||1
1732892350000|2024-11-29 14:59:10|||||||||3
1732892380000|2024-11-29 14:59:40|||||||||23
1732892390000|2024-11-29 14:59:50|||||||||28
1732892400000|2024-11-29 15:00:00|||||||||27
1732892410000|2024-11-29 15:00:10|||||||||12
1732892420000|2024-11-29 15:00:20|||||||||19
1732892430000|2024-11-29 15:00:30|||||||||1
1732892450000|2024-11-29 15:00:50|||||||||3
1732892460000|2024-11-29 15:01:00|||||||||13
1732892470000|2024-11-29 15:01:10|||||||||1
1732892480000|2024-11-29 15:01:20|||||||||2
1732892490000|2024-11-29 15:01:30|||||||||1
1732892500000|2024-11-29 15:01:40|||||||||4
1732892510000|2024-11-29 15:01:50|||||||||1
1732892520000|2024-11-29 15:02:00|||||||||17
1732892530000|2024-11-29 15:02:10|||||||||3
1732892540000|2024-11-29 15:02:20|||||||||2
1732892550000|2024-11-29 15:02:30|||||||||2
1732892560000|2024-11-29 15:02:40|||||||||27
1732892580000|2024-11-29 15:03:00|||||||||64
1732892590000|2024-11-29 15:03:10|||||||||6
1732892600000|2024-11-29 15:03:20|||||||||4
1732892610000|2024-11-29 15:03:30|||||||||3
1732892630000|2024-11-29 15:03:50|||||||||3
1732892640000|2024-11-29 15:04:00|||||||||3
1732892650000|2024-11-29 15:04:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|68
1732892660000|2024-11-29 15:04:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|146
1732892670000|2024-11-29 15:04:30|||||||||26
1732892680000|2024-11-29 15:04:40|||||||||1
1732892690000|2024-11-29 15:04:50|||||||||3
1732892700000|2024-11-29 15:05:00|||||||||5
1732892710000|2024-11-29 15:05:10|||||||||8
1732892720000|2024-11-29 15:05:20|||||||||31
1732892740000|2024-11-29 15:05:40|||||||||7
1732892760000|2024-11-29 15:06:00|||||||||10
1732892770000|2024-11-29 15:06:10|||||||||2
1732892780000|2024-11-29 15:06:20|||||||||4
1732892790000|2024-11-29 15:06:30|||||||||3
1732892800000|2024-11-29 15:06:40|||||||||2
1732892810000|2024-11-29 15:06:50|||||||||53
1732892820000|2024-11-29 15:07:00|||||||||4
1732892830000|2024-11-29 15:07:10|||||||||4
1732892840000|2024-11-29 15:07:20|||||||||1
1732892850000|2024-11-29 15:07:30|||||||||3
1732892860000|2024-11-29 15:07:40|||||||||9
1732892870000|2024-11-29 15:07:50|||||||||6
1732892880000|2024-11-29 15:08:00|||||||||3
1732892890000|2024-11-29 15:08:10|||||||||1
1732892900000|2024-11-29 15:08:20|||||||||2
1732892910000|2024-11-29 15:08:30|||||||||1
1732892920000|2024-11-29 15:08:40|||||||||4
1732892930000|2024-11-29 15:08:50|||||||||1
1732892940000|2024-11-29 15:09:00|||||||||3
1732892950000|2024-11-29 15:09:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|31
1732892960000|2024-11-29 15:09:20|15.37|15.21|15.37|15.21|15.39|15.23|15.37|15.21|5
1732892970000|2024-11-29 15:09:30|||||||||6
1732892980000|2024-11-29 15:09:40|15.39|15.23|15.37|15.21|15.39|15.23|15.37|15.21|5
1732892990000|2024-11-29 15:09:50|||||||||1
1732893000000|2024-11-29 15:10:00|||||||||29
1732893010000|2024-11-29 15:10:10|||||||||3
1732893020000|2024-11-29 15:10:20|||||||||4
1732893030000|2024-11-29 15:10:30|||||||||3
1732893040000|2024-11-29 15:10:40|||||||||2
1732893050000|2024-11-29 15:10:50|||||||||1
1732893060000|2024-11-29 15:11:00|||||||||1
1732893070000|2024-11-29 15:11:10|||||||||6
1732893080000|2024-11-29 15:11:20|||||||||5
1732893090000|2024-11-29 15:11:30|||||||||9
1732893100000|2024-11-29 15:11:40|||||||||2
1732893120000|2024-11-29 15:12:00|||||||||1
1732893140000|2024-11-29 15:12:20|||||||||3
1732893150000|2024-11-29 15:12:30|||||||||2
1732893160000|2024-11-29 15:12:40|||||||||33
1732893170000|2024-11-29 15:12:50|||||||||2
1732893180000|2024-11-29 15:13:00|||||||||5
1732893190000|2024-11-29 15:13:10|||||||||3
1732893200000|2024-11-29 15:13:20|||||||||3
1732893210000|2024-11-29 15:13:30|||||||||1
1732893230000|2024-11-29 15:13:50|||||||||26
1732893240000|2024-11-29 15:14:00|||||||||38
1732893250000|2024-11-29 15:14:10|||||||||13
1732893260000|2024-11-29 15:14:20|||||||||19
1732893270000|2024-11-29 15:14:30|||||||||2
1732893280000|2024-11-29 15:14:40|||||||||28
1732893290000|2024-11-29 15:14:50|||||||||3
1732893300000|2024-11-29 15:15:00|||||||||2
1732893310000|2024-11-29 15:15:10|||||||||8
1732893320000|2024-11-29 15:15:20|||||||||3
1732893340000|2024-11-29 15:15:40|||||||||5
1732893350000|2024-11-29 15:15:50|||||||||6
1732893360000|2024-11-29 15:16:00|||||||||3
1732893380000|2024-11-29 15:16:20|||||||||3
1732893390000|2024-11-29 15:16:30|||||||||2
1732893400000|2024-11-29 15:16:40|||||||||7
1732893410000|2024-11-29 15:16:50|||||||||7
1732893420000|2024-11-29 15:17:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|291
1732893430000|2024-11-29 15:17:10|15.39|15.23|15.37|15.21|15.39|15.23|15.37|15.21|245
1732893440000|2024-11-29 15:17:20|||||||||4
1732893450000|2024-11-29 15:17:30|||||||||8
1732893460000|2024-11-29 15:17:40|||||||||1
1732893470000|2024-11-29 15:17:50|||||||||9
1732893480000|2024-11-29 15:18:00|||||||||2
1732893490000|2024-11-29 15:18:10|||||||||67
1732893500000|2024-11-29 15:18:20|||||||||6
1732893510000|2024-11-29 15:18:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|8
1732893520000|2024-11-29 15:18:40|||||||||13
1732893550000|2024-11-29 15:19:10|||||||||1
1732893570000|2024-11-29 15:19:30|||||||||2
1732893590000|2024-11-29 15:19:50|||||||||3
1732893600000|2024-11-29 15:20:00|||||||||3
1732893610000|2024-11-29 15:20:10|||||||||7
1732893630000|2024-11-29 15:20:30|||||||||4
1732893640000|2024-11-29 15:20:40|15.44|15.28|15.42|15.26|15.44|15.28|15.42|15.26|2
1732893650000|2024-11-29 15:20:50|||||||||1
1732893660000|2024-11-29 15:21:00|||||||||29
1732893670000|2024-11-29 15:21:10|||||||||1
1732893680000|2024-11-29 15:21:20|||||||||12
1732893690000|2024-11-29 15:21:30|||||||||5
1732893700000|2024-11-29 15:21:40|||||||||3
1732893710000|2024-11-29 15:21:50|||||||||1
1732893720000|2024-11-29 15:22:00|||||||||3
1732893730000|2024-11-29 15:22:10|||||||||2
1732893740000|2024-11-29 15:22:20|||||||||2
1732893750000|2024-11-29 15:22:30|||||||||1
1732893760000|2024-11-29 15:22:40|||||||||2
1732893770000|2024-11-29 15:22:50|||||||||1
1732893780000|2024-11-29 15:23:00|||||||||3
1732893790000|2024-11-29 15:23:10|||||||||32
1732893800000|2024-11-29 15:23:20|||||||||2
1732893810000|2024-11-29 15:23:30|||||||||2
1732893820000|2024-11-29 15:23:40|||||||||1
1732893830000|2024-11-29 15:23:50|||||||||2
1732893840000|2024-11-29 15:24:00|||||||||11
1732893850000|2024-11-29 15:24:10|||||||||4
1732893870000|2024-11-29 15:24:30|||||||||3
1732893880000|2024-11-29 15:24:40|||||||||4
1732893890000|2024-11-29 15:24:50|||||||||2
1732893900000|2024-11-29 15:25:00|||||||||2
1732893910000|2024-11-29 15:25:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|2
1732893920000|2024-11-29 15:25:20|||||||||4
1732893930000|2024-11-29 15:25:30|||||||||2
1732893940000|2024-11-29 15:25:40|||||||||3
1732893960000|2024-11-29 15:26:00|||||||||5
1732893970000|2024-11-29 15:26:10|||||||||5
1732893980000|2024-11-29 15:26:20|||||||||3
1732893990000|2024-11-29 15:26:30|||||||||3
1732894010000|2024-11-29 15:26:50|||||||||6
1732894030000|2024-11-29 15:27:10|||||||||8
1732894040000|2024-11-29 15:27:20|||||||||3
1732894050000|2024-11-29 15:27:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|16
1732894060000|2024-11-29 15:27:40|||||||||3
1732894070000|2024-11-29 15:27:50|||||||||7
1732894080000|2024-11-29 15:28:00|||||||||2
1732894090000|2024-11-29 15:28:10|||||||||1
1732894100000|2024-11-29 15:28:20|||||||||3
1732894120000|2024-11-29 15:28:40|||||||||4
1732894130000|2024-11-29 15:28:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|186
1732894140000|2024-11-29 15:29:00|||||||||7
1732894150000|2024-11-29 15:29:10|||||||||39
1732894160000|2024-11-29 15:29:20|||||||||5
1732894170000|2024-11-29 15:29:30|||||||||4
1732894180000|2024-11-29 15:29:40|||||||||2
1732894190000|2024-11-29 15:29:50|||||||||11
1732894210000|2024-11-29 15:30:10|||||||||12
1732894220000|2024-11-29 15:30:20|||||||||4
1732894230000|2024-11-29 15:30:30|||||||||2
1732894240000|2024-11-29 15:30:40|||||||||2
1732894250000|2024-11-29 15:30:50|||||||||5
1732894260000|2024-11-29 15:31:00|||||||||2
1732894270000|2024-11-29 15:31:10|||||||||3
1732894280000|2024-11-29 15:31:20|||||||||2
1732894290000|2024-11-29 15:31:30|||||||||1
1732894300000|2024-11-29 15:31:40|||||||||32
1732894320000|2024-11-29 15:32:00|||||||||9
1732894330000|2024-11-29 15:32:10|||||||||2
1732894340000|2024-11-29 15:32:20|||||||||7
1732894350000|2024-11-29 15:32:30|||||||||24
1732894360000|2024-11-29 15:32:40|||||||||8
1732894370000|2024-11-29 15:32:50|||||||||1
1732894380000|2024-11-29 15:33:00|||||||||8
1732894390000|2024-11-29 15:33:10|||||||||8
1732894400000|2024-11-29 15:33:20|||||||||1
1732894410000|2024-11-29 15:33:30|||||||||7
1732894420000|2024-11-29 15:33:40|||||||||1
1732894430000|2024-11-29 15:33:50|||||||||9
1732894450000|2024-11-29 15:34:10|||||||||7
1732894460000|2024-11-29 15:34:20|||||||||2
1732894470000|2024-11-29 15:34:30|||||||||9
1732894480000|2024-11-29 15:34:40|||||||||4
1732894490000|2024-11-29 15:34:50|||||||||10
1732894500000|2024-11-29 15:35:00|||||||||10
1732894510000|2024-11-29 15:35:10|||||||||1
1732894520000|2024-11-29 15:35:20|||||||||24
1732894530000|2024-11-29 15:35:30|||||||||1
1732894540000|2024-11-29 15:35:40|||||||||8
1732894550000|2024-11-29 15:35:50|||||||||1
1732894560000|2024-11-29 15:36:00|||||||||24
1732894570000|2024-11-29 15:36:10|||||||||1
1732894580000|2024-11-29 15:36:20|||||||||9
1732894590000|2024-11-29 15:36:30|||||||||10
1732894600000|2024-11-29 15:36:40|||||||||2
1732894610000|2024-11-29 15:36:50|||||||||7
1732894620000|2024-11-29 15:37:00|||||||||3
1732894630000|2024-11-29 15:37:10|||||||||7
1732894640000|2024-11-29 15:37:20|||||||||1
1732894650000|2024-11-29 15:37:30|||||||||10
1732894660000|2024-11-29 15:37:40|||||||||27
1732894670000|2024-11-29 15:37:50|||||||||9
1732894680000|2024-11-29 15:38:00|||||||||6
1732894690000|2024-11-29 15:38:10|||||||||2
1732894700000|2024-11-29 15:38:20|||||||||7
1732894710000|2024-11-29 15:38:30|||||||||4
1732894720000|2024-11-29 15:38:40|||||||||2
1732894730000|2024-11-29 15:38:50|||||||||5
1732894740000|2024-11-29 15:39:00|||||||||6
1732894750000|2024-11-29 15:39:10|||||||||6
1732894760000|2024-11-29 15:39:20|||||||||6
1732894770000|2024-11-29 15:39:30|||||||||3
1732894780000|2024-11-29 15:39:40|||||||||14
1732894790000|2024-11-29 15:39:50|||||||||8
1732894800000|2024-11-29 15:40:00|||||||||3
1732894810000|2024-11-29 15:40:10|||||||||7
1732894820000|2024-11-29 15:40:20|||||||||62
1732894830000|2024-11-29 15:40:30|||||||||39
1732894840000|2024-11-29 15:40:40|||||||||42
1732894850000|2024-11-29 15:40:50|||||||||8
1732894860000|2024-11-29 15:41:00|||||||||7
1732894870000|2024-11-29 15:41:10|||||||||6
1732894880000|2024-11-29 15:41:20|||||||||7
1732894900000|2024-11-29 15:41:40|||||||||7
1732894910000|2024-11-29 15:41:50|||||||||53
1732894920000|2024-11-29 15:42:00|||||||||5
1732894930000|2024-11-29 15:42:10|||||||||2
1732894940000|2024-11-29 15:42:20|||||||||18
1732894950000|2024-11-29 15:42:30|||||||||1
1732894960000|2024-11-29 15:42:40|||||||||7
1732894970000|2024-11-29 15:42:50|||||||||10
1732894980000|2024-11-29 15:43:00|||||||||6
1732894990000|2024-11-29 15:43:10|||||||||6
1732895000000|2024-11-29 15:43:20|||||||||4
1732895010000|2024-11-29 15:43:30|||||||||6
1732895020000|2024-11-29 15:43:40|||||||||8
1732895030000|2024-11-29 15:43:50|||||||||8
1732895040000|2024-11-29 15:44:00|||||||||6
1732895050000|2024-11-29 15:44:10|||||||||8
1732895070000|2024-11-29 15:44:30|||||||||7
1732895080000|2024-11-29 15:44:40|||||||||6
1732895090000|2024-11-29 15:44:50|||||||||7
1732895100000|2024-11-29 15:45:00|||||||||13
1732895110000|2024-11-29 15:45:10|||||||||12
1732895120000|2024-11-29 15:45:20|||||||||6
1732895130000|2024-11-29 15:45:30|||||||||3
1732895140000|2024-11-29 15:45:40|||||||||6
1732895150000|2024-11-29 15:45:50|||||||||3
1732895160000|2024-11-29 15:46:00|||||||||5
1732895170000|2024-11-29 15:46:10|||||||||2
1732895180000|2024-11-29 15:46:20|||||||||10
1732895190000|2024-11-29 15:46:30|||||||||6
1732895200000|2024-11-29 15:46:40|||||||||25
1732895210000|2024-11-29 15:46:50|||||||||7
1732895220000|2024-11-29 15:47:00|||||||||1
1732895230000|2024-11-29 15:47:10|||||||||11
1732895250000|2024-11-29 15:47:30|||||||||9
1732895260000|2024-11-29 15:47:40|||||||||15
1732895270000|2024-11-29 15:47:50|||||||||11
1732895280000|2024-11-29 15:48:00|||||||||10
1732895290000|2024-11-29 15:48:10|||||||||8
1732895300000|2024-11-29 15:48:20|||||||||29
1732895310000|2024-11-29 15:48:30|||||||||34
1732895320000|2024-11-29 15:48:40|||||||||7
1732895330000|2024-11-29 15:48:50|||||||||3
1732895340000|2024-11-29 15:49:00|||||||||11
1732895350000|2024-11-29 15:49:10|||||||||2
1732895360000|2024-11-29 15:49:20|||||||||9
1732895370000|2024-11-29 15:49:30|||||||||4
1732895380000|2024-11-29 15:49:40|||||||||34
1732895390000|2024-11-29 15:49:50|||||||||6
1732895400000|2024-11-29 15:50:00|||||||||2
1732895410000|2024-11-29 15:50:10|||||||||7
1732895420000|2024-11-29 15:50:20|||||||||1
1732895430000|2024-11-29 15:50:30|||||||||6
1732895440000|2024-11-29 15:50:40|||||||||3
1732895450000|2024-11-29 15:50:50|||||||||3
1732895460000|2024-11-29 15:51:00|||||||||1
1732895470000|2024-11-29 15:51:10|||||||||7
1732895480000|2024-11-29 15:51:20|||||||||9
1732895490000|2024-11-29 15:51:30|||||||||1
1732895500000|2024-11-29 15:51:40|||||||||9
1732895520000|2024-11-29 15:52:00|||||||||7
1732895540000|2024-11-29 15:52:20|||||||||6
1732895550000|2024-11-29 15:52:30|||||||||2
1732895560000|2024-11-29 15:52:40|||||||||41
1732895570000|2024-11-29 15:52:50|||||||||7
1732895580000|2024-11-29 15:53:00|||||||||4
1732895590000|2024-11-29 15:53:10|||||||||9
1732895610000|2024-11-29 15:53:30|||||||||11
1732895620000|2024-11-29 15:53:40|||||||||2
1732895630000|2024-11-29 15:53:50|||||||||7
1732895640000|2024-11-29 15:54:00|||||||||1
1732895650000|2024-11-29 15:54:10|||||||||8
1732895660000|2024-11-29 15:54:20|||||||||1
1732895670000|2024-11-29 15:54:30|||||||||7
1732895680000|2024-11-29 15:54:40|||||||||9
1732895690000|2024-11-29 15:54:50|||||||||15
1732895700000|2024-11-29 15:55:00|||||||||7
1732895710000|2024-11-29 15:55:10|||||||||4
1732895720000|2024-11-29 15:55:20|||||||||7
1732895730000|2024-11-29 15:55:30|||||||||45
1732895740000|2024-11-29 15:55:40|||||||||32
1732895750000|2024-11-29 15:55:50|||||||||1
1732895760000|2024-11-29 15:56:00|||||||||10
1732895770000|2024-11-29 15:56:10|||||||||9
1732895780000|2024-11-29 15:56:20|||||||||5
1732895790000|2024-11-29 15:56:30|||||||||7
1732895800000|2024-11-29 15:56:40|||||||||4
1732895810000|2024-11-29 15:56:50|||||||||5
1732895820000|2024-11-29 15:57:00|||||||||2
1732895830000|2024-11-29 15:57:10|||||||||10
1732895840000|2024-11-29 15:57:20|||||||||7
1732895850000|2024-11-29 15:57:30|||||||||7
1732895860000|2024-11-29 15:57:40|||||||||4
1732895870000|2024-11-29 15:57:50|||||||||8
1732895880000|2024-11-29 15:58:00|||||||||7
1732895900000|2024-11-29 15:58:20|||||||||8
1732895910000|2024-11-29 15:58:30|||||||||2
1732895920000|2024-11-29 15:58:40|||||||||28
1732895930000|2024-11-29 15:58:50|||||||||3
1732895940000|2024-11-29 15:59:00|||||||||12
1732895950000|2024-11-29 15:59:10|||||||||11
1732895960000|2024-11-29 15:59:20|||||||||14
1732895970000|2024-11-29 15:59:30|||||||||22
1732895990000|2024-11-29 15:59:50|||||||||4
1732896000000|2024-11-29 16:00:00|||||||||29
1732896010000|2024-11-29 16:00:10|||||||||2
1732896020000|2024-11-29 16:00:20|||||||||1
1732896040000|2024-11-29 16:00:40|||||||||2
1732896060000|2024-11-29 16:01:00|||||||||9
1732896070000|2024-11-29 16:01:10|||||||||7
1732896090000|2024-11-29 16:01:30|||||||||15
1732896100000|2024-11-29 16:01:40|||||||||3
1732896110000|2024-11-29 16:01:50|||||||||1
1732896120000|2024-11-29 16:02:00|||||||||5
1732896130000|2024-11-29 16:02:10|||||||||15
1732896140000|2024-11-29 16:02:20|||||||||1
1732896160000|2024-11-29 16:02:40|||||||||2
1732896170000|2024-11-29 16:02:50|||||||||4
1732896180000|2024-11-29 16:03:00|||||||||19
1732896190000|2024-11-29 16:03:10|||||||||2
1732896210000|2024-11-29 16:03:30|||||||||2
1732896220000|2024-11-29 16:03:40|||||||||34
1732896230000|2024-11-29 16:03:50|||||||||1
1732896240000|2024-11-29 16:04:00|||||||||1
1732896250000|2024-11-29 16:04:10|||||||||1
1732896260000|2024-11-29 16:04:20|||||||||2
1732896270000|2024-11-29 16:04:30|||||||||2
1732896280000|2024-11-29 16:04:40|||||||||5
1732896290000|2024-11-29 16:04:50|||||||||4
1732896300000|2024-11-29 16:05:00|||||||||2
1732896310000|2024-11-29 16:05:10|||||||||5
1732896320000|2024-11-29 16:05:20|||||||||51
1732896330000|2024-11-29 16:05:30|||||||||1
1732896340000|2024-11-29 16:05:40|||||||||4
1732896350000|2024-11-29 16:05:50|||||||||1
1732896360000|2024-11-29 16:06:00|||||||||4
1732896370000|2024-11-29 16:06:10|||||||||3
1732896380000|2024-11-29 16:06:20|||||||||2
1732896390000|2024-11-29 16:06:30|||||||||11
1732896400000|2024-11-29 16:06:40|||||||||3
1732896410000|2024-11-29 16:06:50|||||||||2
1732896420000|2024-11-29 16:07:00|||||||||2
1732896430000|2024-11-29 16:07:10|||||||||2
1732896450000|2024-11-29 16:07:30|||||||||3
1732896460000|2024-11-29 16:07:40|||||||||59
1732896470000|2024-11-29 16:07:50|||||||||3
1732896480000|2024-11-29 16:08:00|||||||||4
1732896490000|2024-11-29 16:08:10|||||||||5
1732896500000|2024-11-29 16:08:20|||||||||4
1732896510000|2024-11-29 16:08:30|||||||||2
1732896540000|2024-11-29 16:09:00|||||||||3
1732896550000|2024-11-29 16:09:10|||||||||3
1732896560000|2024-11-29 16:09:20|||||||||1
1732896570000|2024-11-29 16:09:30|||||||||6
1732896580000|2024-11-29 16:09:40|||||||||4
1732896590000|2024-11-29 16:09:50|||||||||2
1732896600000|2024-11-29 16:10:00|||||||||2
1732896610000|2024-11-29 16:10:10|||||||||3
1732896630000|2024-11-29 16:10:30|||||||||3
1732896640000|2024-11-29 16:10:40|||||||||25
1732896650000|2024-11-29 16:10:50|||||||||16
1732896660000|2024-11-29 16:11:00|||||||||1
1732896670000|2024-11-29 16:11:10|||||||||2
1732896680000|2024-11-29 16:11:20|||||||||6
1732896690000|2024-11-29 16:11:30|||||||||1
1732896700000|2024-11-29 16:11:40|||||||||1
1732896710000|2024-11-29 16:11:50|||||||||1
1732896720000|2024-11-29 16:12:00|||||||||2
1732896730000|2024-11-29 16:12:10|||||||||2
1732896740000|2024-11-29 16:12:20|||||||||1
1732896750000|2024-11-29 16:12:30|||||||||1
1732896760000|2024-11-29 16:12:40|||||||||4
1732896770000|2024-11-29 16:12:50|||||||||1
1732896780000|2024-11-29 16:13:00|||||||||133
1732896790000|2024-11-29 16:13:10|||||||||25
1732896800000|2024-11-29 16:13:20|||||||||6
1732896810000|2024-11-29 16:13:30|||||||||30
1732896820000|2024-11-29 16:13:40|||||||||29
1732896830000|2024-11-29 16:13:50|||||||||26
1732896840000|2024-11-29 16:14:00|||||||||101
1732896850000|2024-11-29 16:14:10|||||||||66
1732896860000|2024-11-29 16:14:20|||||||||29
1732896870000|2024-11-29 16:14:30|||||||||29
1732896880000|2024-11-29 16:14:40|15.41|15.25|15.36|15.2|15.41|15.25|15.36|15.2|119
1732896890000|2024-11-29 16:14:50|||||||||5
1732896900000|2024-11-29 16:15:00|||||||||8
1732896910000|2024-11-29 16:15:10|||||||||2
1732896920000|2024-11-29 16:15:20|||||||||2
1732896940000|2024-11-29 16:15:40|||||||||3
1732896950000|2024-11-29 16:15:50|||||||||5
1732896960000|2024-11-29 16:16:00|||||||||1
1732896970000|2024-11-29 16:16:10|||||||||1
1732896980000|2024-11-29 16:16:20|||||||||2
1732896990000|2024-11-29 16:16:30|||||||||2
1732897000000|2024-11-29 16:16:40|||||||||24
1732897010000|2024-11-29 16:16:50|||||||||3
1732897020000|2024-11-29 16:17:00|||||||||1
1732897030000|2024-11-29 16:17:10|||||||||2
1732897040000|2024-11-29 16:17:20|||||||||1
1732897050000|2024-11-29 16:17:30|||||||||3
1732897070000|2024-11-29 16:17:50|||||||||3
1732897080000|2024-11-29 16:18:00|||||||||3
1732897090000|2024-11-29 16:18:10|||||||||1
1732897100000|2024-11-29 16:18:20|||||||||1
1732897120000|2024-11-29 16:18:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|195
1732897130000|2024-11-29 16:18:50|||||||||5
1732897140000|2024-11-29 16:19:00|15.39|15.23|15.41|15.25|15.41|15.25|15.39|15.23|6
1732897170000|2024-11-29 16:19:30|||||||||1
1732897190000|2024-11-29 16:19:50|||||||||12
1732897200000|2024-11-29 16:20:00|||||||||1
1732897210000|2024-11-29 16:20:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|10
1732897230000|2024-11-29 16:20:30|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|4
1732897250000|2024-11-29 16:20:50|||||||||2
1732897260000|2024-11-29 16:21:00|||||||||2
1732897270000|2024-11-29 16:21:10|||||||||1
1732897300000|2024-11-29 16:21:40|||||||||5
1732897310000|2024-11-29 16:21:50|||||||||1
1732897320000|2024-11-29 16:22:00|||||||||4
1732897330000|2024-11-29 16:22:10|||||||||7
1732897340000|2024-11-29 16:22:20|||||||||1
1732897350000|2024-11-29 16:22:30|||||||||7
1732897360000|2024-11-29 16:22:40|||||||||25
1732897370000|2024-11-29 16:22:50|||||||||11
1732897380000|2024-11-29 16:23:00|||||||||1
1732897390000|2024-11-29 16:23:10|||||||||6
1732897400000|2024-11-29 16:23:20|||||||||1
1732897410000|2024-11-29 16:23:30|||||||||1
1732897420000|2024-11-29 16:23:40|||||||||1
1732897430000|2024-11-29 16:23:50|||||||||1
1732897440000|2024-11-29 16:24:00|||||||||8
1732897450000|2024-11-29 16:24:10|||||||||31
1732897470000|2024-11-29 16:24:30|||||||||2
1732897480000|2024-11-29 16:24:40|||||||||1
1732897490000|2024-11-29 16:24:50|||||||||6
1732897500000|2024-11-29 16:25:00|||||||||3
1732897510000|2024-11-29 16:25:10|||||||||1
1732897520000|2024-11-29 16:25:20|||||||||3
1732897530000|2024-11-29 16:25:30|||||||||3
1732897540000|2024-11-29 16:25:40|||||||||25
1732897550000|2024-11-29 16:25:50|||||||||2
1732897560000|2024-11-29 16:26:00|||||||||5
1732897570000|2024-11-29 16:26:10|||||||||2
1732897580000|2024-11-29 16:26:20|||||||||1
1732897590000|2024-11-29 16:26:30|||||||||12
1732897600000|2024-11-29 16:26:40|||||||||1
1732897610000|2024-11-29 16:26:50|||||||||3
1732897620000|2024-11-29 16:27:00|||||||||4
1732897630000|2024-11-29 16:27:10|||||||||2
1732897640000|2024-11-29 16:27:20|||||||||14
1732897650000|2024-11-29 16:27:30|||||||||2
1732897660000|2024-11-29 16:27:40|||||||||1
1732897670000|2024-11-29 16:27:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|65
1732897690000|2024-11-29 16:28:10|||||||||11
1732897700000|2024-11-29 16:28:20|||||||||1
1732897720000|2024-11-29 16:28:40|||||||||1
1732897740000|2024-11-29 16:29:00|||||||||1
1732897750000|2024-11-29 16:29:10|||||||||1
1732897760000|2024-11-29 16:29:20|||||||||3
1732897770000|2024-11-29 16:29:30|||||||||1
1732897780000|2024-11-29 16:29:40|||||||||7
1732897790000|2024-11-29 16:29:50|||||||||6
1732897800000|2024-11-29 16:30:00|||||||||5
1732897810000|2024-11-29 16:30:10|||||||||31
1732897820000|2024-11-29 16:30:20|||||||||8
1732897830000|2024-11-29 16:30:30|||||||||7
1732897840000|2024-11-29 16:30:40|||||||||3
1732897850000|2024-11-29 16:30:50|||||||||2
1732897860000|2024-11-29 16:31:00|||||||||14
1732897870000|2024-11-29 16:31:10|||||||||53
1732897880000|2024-11-29 16:31:20|15.41|15.25|15.44|15.28|15.44|15.28|15.41|15.25|233
1732897890000|2024-11-29 16:31:30|15.43|15.27|15.39|15.23|15.44|15.28|15.39|15.23|94
1732897900000|2024-11-29 16:31:40|||||||||42
1732897920000|2024-11-29 16:32:00|||||||||2
1732897930000|2024-11-29 16:32:10|||||||||9
1732897940000|2024-11-29 16:32:20|||||||||3
1732897960000|2024-11-29 16:32:40|||||||||12
1732897980000|2024-11-29 16:33:00|||||||||1
1732897990000|2024-11-29 16:33:10|||||||||5
1732898010000|2024-11-29 16:33:30|||||||||1
1732898020000|2024-11-29 16:33:40|||||||||3
1732898030000|2024-11-29 16:33:50|||||||||3
1732898040000|2024-11-29 16:34:00|||||||||1
1732898050000|2024-11-29 16:34:10|||||||||9
1732898060000|2024-11-29 16:34:20|||||||||1
1732898070000|2024-11-29 16:34:30|15.43|15.27|15.44|15.28|15.44|15.28|15.43|15.27|385
1732898080000|2024-11-29 16:34:40|||||||||2
1732898090000|2024-11-29 16:34:50|||||||||62
1732898100000|2024-11-29 16:35:00|||||||||3
1732898110000|2024-11-29 16:35:10|||||||||1
1732898120000|2024-11-29 16:35:20|||||||||1
1732898130000|2024-11-29 16:35:30|||||||||1
1732898140000|2024-11-29 16:35:40|||||||||6
1732898150000|2024-11-29 16:35:50|||||||||1
1732898160000|2024-11-29 16:36:00|||||||||1
1732898170000|2024-11-29 16:36:10|||||||||2
1732898190000|2024-11-29 16:36:30|||||||||4
1732898210000|2024-11-29 16:36:50|||||||||3
1732898220000|2024-11-29 16:37:00|||||||||1
1732898240000|2024-11-29 16:37:20|||||||||2
1732898250000|2024-11-29 16:37:30|||||||||1
1732898260000|2024-11-29 16:37:40|||||||||6
1732898280000|2024-11-29 16:38:00|||||||||1
1732898290000|2024-11-29 16:38:10|||||||||6
1732898300000|2024-11-29 16:38:20|||||||||3
1732898310000|2024-11-29 16:38:30|||||||||3
1732898330000|2024-11-29 16:38:50|||||||||28
1732898340000|2024-11-29 16:39:00|||||||||34
1732898350000|2024-11-29 16:39:10|||||||||1
1732898360000|2024-11-29 16:39:20|||||||||1
1732898370000|2024-11-29 16:39:30|||||||||4
1732898380000|2024-11-29 16:39:40|||||||||10
1732898390000|2024-11-29 16:39:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|197
1732898400000|2024-11-29 16:40:00|||||||||5
1732898420000|2024-11-29 16:40:20|||||||||75
1732898440000|2024-11-29 16:40:40|||||||||2
1732898450000|2024-11-29 16:40:50|||||||||2
1732898460000|2024-11-29 16:41:00|||||||||14
1732898470000|2024-11-29 16:41:10|||||||||5
1732898480000|2024-11-29 16:41:20|||||||||4
1732898490000|2024-11-29 16:41:30|||||||||1
1732898500000|2024-11-29 16:41:40|||||||||1
1732898510000|2024-11-29 16:41:50|||||||||1
1732898520000|2024-11-29 16:42:00|||||||||1
1732898530000|2024-11-29 16:42:10|||||||||2
1732898540000|2024-11-29 16:42:20|||||||||2
1732898550000|2024-11-29 16:42:30|||||||||1
1732898560000|2024-11-29 16:42:40|||||||||1
1732898570000|2024-11-29 16:42:50|||||||||1
1732898580000|2024-11-29 16:43:00|||||||||3
1732898590000|2024-11-29 16:43:10|||||||||1
1732898600000|2024-11-29 16:43:20|||||||||2
1732898610000|2024-11-29 16:43:30|||||||||6
1732898620000|2024-11-29 16:43:40|||||||||5
1732898640000|2024-11-29 16:44:00|||||||||2
1732898660000|2024-11-29 16:44:20|||||||||1
1732898670000|2024-11-29 16:44:30|||||||||4
1732898680000|2024-11-29 16:44:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|88
1732898690000|2024-11-29 16:44:50|||||||||4
1732898700000|2024-11-29 16:45:00|15.43|15.27|15.43|15.27|15.44|15.28|15.43|15.27|1
1732898710000|2024-11-29 16:45:10|||||||||2
1732898720000|2024-11-29 16:45:20|||||||||2
1732898740000|2024-11-29 16:45:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1732898750000|2024-11-29 16:45:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|28
1732898770000|2024-11-29 16:46:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1732898780000|2024-11-29 16:46:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|1
1732898790000|2024-11-29 16:46:30|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|59
1732898800000|2024-11-29 16:46:40|||||||||1
1732898810000|2024-11-29 16:46:50|||||||||5
1732898820000|2024-11-29 16:47:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1732898830000|2024-11-29 16:47:10|||||||||2
1732898840000|2024-11-29 16:47:20|||||||||2
1732898850000|2024-11-29 16:47:30|||||||||1
1732898860000|2024-11-29 16:47:40|||||||||1
1732898880000|2024-11-29 16:48:00|||||||||1
1732898890000|2024-11-29 16:48:10|||||||||2
1732898920000|2024-11-29 16:48:40|||||||||2
1732898940000|2024-11-29 16:49:00|||||||||2
1732898950000|2024-11-29 16:49:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|1
1732898960000|2024-11-29 16:49:20|||||||||2
1732898970000|2024-11-29 16:49:30|||||||||5
1732898980000|2024-11-29 16:49:40|||||||||3
1732898990000|2024-11-29 16:49:50|||||||||4
1732899010000|2024-11-29 16:50:10|||||||||2
1732899030000|2024-11-29 16:50:30|||||||||3
1732899070000|2024-11-29 16:51:10|||||||||2
1732899080000|2024-11-29 16:51:20|||||||||2
1732899110000|2024-11-29 16:51:50|||||||||1
1732899120000|2024-11-29 16:52:00|||||||||1
1732899130000|2024-11-29 16:52:10|||||||||1
1732899140000|2024-11-29 16:52:20|||||||||3
1732899150000|2024-11-29 16:52:30|||||||||2
1732899160000|2024-11-29 16:52:40|||||||||1
1732899170000|2024-11-29 16:52:50|||||||||27
1732899180000|2024-11-29 16:53:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|5
1732899190000|2024-11-29 16:53:10|||||||||8
1732899200000|2024-11-29 16:53:20|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|8
1732899210000|2024-11-29 16:53:30|||||||||3
1732899220000|2024-11-29 16:53:40|15.48|15.32|15.45|15.29|15.48|15.32|15.45|15.29|53
1732899240000|2024-11-29 16:54:00|||||||||10
1732899250000|2024-11-29 16:54:10|||||||||1
1732899290000|2024-11-29 16:54:50|||||||||1
1732899300000|2024-11-29 16:55:00|||||||||1
1732899330000|2024-11-29 16:55:30|||||||||1
1732899340000|2024-11-29 16:55:40|||||||||2
1732899360000|2024-11-29 16:56:00|||||||||1
1732899370000|2024-11-29 16:56:10|||||||||5
1732899380000|2024-11-29 16:56:20|||||||||2
1732899390000|2024-11-29 16:56:30|||||||||1
1732899420000|2024-11-29 16:57:00|||||||||80
1732899430000|2024-11-29 16:57:10|||||||||36
1732899440000|2024-11-29 16:57:20|||||||||27
1732899450000|2024-11-29 16:57:30|||||||||20
1732899470000|2024-11-29 16:57:50|||||||||1
1732899480000|2024-11-29 16:58:00|||||||||42
1732899500000|2024-11-29 16:58:20|||||||||36
1732899510000|2024-11-29 16:58:30|||||||||51
1732899520000|2024-11-29 16:58:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|450
1732899530000|2024-11-29 16:58:50|||||||||2
1732899540000|2024-11-29 16:59:00|||||||||2
1732899560000|2024-11-29 16:59:20|||||||||1
1732899570000|2024-11-29 16:59:30|||||||||5
1732899580000|2024-11-29 16:59:40|||||||||1
1732899590000|2024-11-29 16:59:50|||||||||3
1732899600000|2024-11-29 17:00:00|||||||||1
1732899620000|2024-11-29 17:00:20|||||||||1
1732899670000|2024-11-29 17:01:10|||||||||13
1732899680000|2024-11-29 17:01:20|||||||||90
1732899690000|2024-11-29 17:01:30|||||||||7
1732899700000|2024-11-29 17:01:40|||||||||1
1732899720000|2024-11-29 17:02:00|||||||||3
1732899730000|2024-11-29 17:02:10|||||||||6
1732899750000|2024-11-29 17:02:30|||||||||2
1732899760000|2024-11-29 17:02:40|||||||||1
1732899780000|2024-11-29 17:03:00|||||||||1
1732899800000|2024-11-29 17:03:20|||||||||1
1732899810000|2024-11-29 17:03:30|||||||||5
1732899830000|2024-11-29 17:03:50|||||||||1
1732899840000|2024-11-29 17:04:00|||||||||1
1732899850000|2024-11-29 17:04:10|||||||||3
1732899860000|2024-11-29 17:04:20|||||||||1
1732899880000|2024-11-29 17:04:40|||||||||1
1732899890000|2024-11-29 17:04:50|||||||||2
1732899900000|2024-11-29 17:05:00|||||||||1
1732899940000|2024-11-29 17:05:40|||||||||2
1732899950000|2024-11-29 17:05:50|||||||||2
1732899960000|2024-11-29 17:06:00|||||||||3
1732899970000|2024-11-29 17:06:10|||||||||1
1732899980000|2024-11-29 17:06:20|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|5
1732900000000|2024-11-29 17:06:40|||||||||1
1732900010000|2024-11-29 17:06:50|||||||||1
1732900020000|2024-11-29 17:07:00|||||||||1
1732900030000|2024-11-29 17:07:10|||||||||1
1732900060000|2024-11-29 17:07:40|||||||||1
1732900070000|2024-11-29 17:07:50|||||||||1
1732900080000|2024-11-29 17:08:00|||||||||3
1732900100000|2024-11-29 17:08:20|||||||||1
1732900120000|2024-11-29 17:08:40|||||||||1
1732900150000|2024-11-29 17:09:10|||||||||1
1732900160000|2024-11-29 17:09:20|||||||||1
1732900170000|2024-11-29 17:09:30|||||||||10
1732900180000|2024-11-29 17:09:40|||||||||1
1732900190000|2024-11-29 17:09:50|||||||||2
1732900200000|2024-11-29 17:10:00|||||||||1
1732900210000|2024-11-29 17:10:10|||||||||1
1732900220000|2024-11-29 17:10:20|||||||||2
1732900230000|2024-11-29 17:10:30|||||||||1
1732900240000|2024-11-29 17:10:40|15.44|15.28|15.45|15.29|15.45|15.29|15.44|15.28|9
1732900250000|2024-11-29 17:10:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1732900260000|2024-11-29 17:11:00|15.44|15.28|15.45|15.29|15.45|15.29|15.44|15.28|3
1732900270000|2024-11-29 17:11:10|||||||||1
1732900280000|2024-11-29 17:11:20|||||||||3
1732900300000|2024-11-29 17:11:40|||||||||3
1732900310000|2024-11-29 17:11:50|||||||||1
1732900320000|2024-11-29 17:12:00|||||||||1
1732900330000|2024-11-29 17:12:10|||||||||1
1732900340000|2024-11-29 17:12:20|||||||||5
1732900350000|2024-11-29 17:12:30|||||||||2
1732900360000|2024-11-29 17:12:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1732900370000|2024-11-29 17:12:50|||||||||3
1732900380000|2024-11-29 17:13:00|||||||||20
1732900390000|2024-11-29 17:13:10|||||||||1
1732900410000|2024-11-29 17:13:30|||||||||5
1732900420000|2024-11-29 17:13:40|||||||||2
1732900430000|2024-11-29 17:13:50|||||||||1
1732900450000|2024-11-29 17:14:10|||||||||2
1732900460000|2024-11-29 17:14:20|||||||||1
1732900470000|2024-11-29 17:14:30|||||||||2
1732900480000|2024-11-29 17:14:40|||||||||2
1732900490000|2024-11-29 17:14:50|||||||||4
1732900500000|2024-11-29 17:15:00|||||||||2
1732900520000|2024-11-29 17:15:20|||||||||1
1732900530000|2024-11-29 17:15:30|||||||||1
1732900540000|2024-11-29 17:15:40|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|6
1732900550000|2024-11-29 17:15:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|2
1732900560000|2024-11-29 17:16:00|||||||||3
1732900570000|2024-11-29 17:16:10|||||||||1
1732900580000|2024-11-29 17:16:20|||||||||2
1732900590000|2024-11-29 17:16:30|||||||||1
1732900600000|2024-11-29 17:16:40|||||||||1
1732900620000|2024-11-29 17:17:00|||||||||2
1732900630000|2024-11-29 17:17:10|||||||||3
1732900640000|2024-11-29 17:17:20|||||||||227
1732900650000|2024-11-29 17:17:30|||||||||1
1732900660000|2024-11-29 17:17:40|||||||||3
1732900680000|2024-11-29 17:18:00|||||||||1
1732900700000|2024-11-29 17:18:20|||||||||2
1732900710000|2024-11-29 17:18:30|||||||||1
1732900720000|2024-11-29 17:18:40|||||||||1
1732900730000|2024-11-29 17:18:50|||||||||1
1732900740000|2024-11-29 17:19:00|||||||||1
1732900760000|2024-11-29 17:19:20|||||||||1
1732900770000|2024-11-29 17:19:30|||||||||1
1732900780000|2024-11-29 17:19:40|||||||||29
1732900790000|2024-11-29 17:19:50|||||||||4
1732900800000|2024-11-29 17:20:00|||||||||1
1732900810000|2024-11-29 17:20:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|17
1732900820000|2024-11-29 17:20:20|||||||||3
1732900840000|2024-11-29 17:20:40|||||||||1
1732900850000|2024-11-29 17:20:50|||||||||2
1732900860000|2024-11-29 17:21:00|||||||||8
1732900870000|2024-11-29 17:21:10|||||||||1
1732900880000|2024-11-29 17:21:20|||||||||2
1732900900000|2024-11-29 17:21:40|||||||||1
1732900910000|2024-11-29 17:21:50|||||||||1
1732900920000|2024-11-29 17:22:00|||||||||1
1732900930000|2024-11-29 17:22:10|||||||||2
1732900950000|2024-11-29 17:22:30|||||||||1
1732900970000|2024-11-29 17:22:50|||||||||1
1732900990000|2024-11-29 17:23:10|||||||||2
1732901010000|2024-11-29 17:23:30|||||||||2
1732901020000|2024-11-29 17:23:40|||||||||1
1732901030000|2024-11-29 17:23:50|||||||||74
1732901040000|2024-11-29 17:24:00|||||||||3
1732901050000|2024-11-29 17:24:10|||||||||1
1732901070000|2024-11-29 17:24:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|3
1732901080000|2024-11-29 17:24:40|||||||||3
1732901090000|2024-11-29 17:24:50|||||||||2
1732901100000|2024-11-29 17:25:00|||||||||19
1732901150000|2024-11-29 17:25:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|48
1732901160000|2024-11-29 17:26:00|||||||||1
1732901190000|2024-11-29 17:26:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1732901210000|2024-11-29 17:26:50|15.45|15.29|15.44|15.28|15.45|15.29|15.44|15.28|1
1732901240000|2024-11-29 17:27:20|||||||||2
1732901250000|2024-11-29 17:27:30|15.43|15.27|15.45|15.29|15.45|15.29|15.43|15.27|3
1732901260000|2024-11-29 17:27:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|1
1732901270000|2024-11-29 17:27:50|15.45|15.29|15.45|15.29|15.45|15.29|15.44|15.28|0
1732901280000|2024-11-29 17:28:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1732901290000|2024-11-29 17:28:10|||||||||2
1732901300000|2024-11-29 17:28:20|||||||||1
1732901310000|2024-11-29 17:28:30|||||||||2
1732901350000|2024-11-29 17:29:10|||||||||3
1732901360000|2024-11-29 17:29:20|||||||||1
1732901380000|2024-11-29 17:29:40|||||||||1
1732901390000|2024-11-29 17:29:50|||||||||5
1732901400000|2024-11-29 17:30:00|||||||||6
1732901410000|2024-11-29 17:30:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|11
1732901420000|2024-11-29 17:30:20|||||||||15
1732901430000|2024-11-29 17:30:30|15.44|15.28|15.43|15.27|15.44|15.28|15.43|15.27|16
1732901440000|2024-11-29 17:30:40|||||||||15
1732901450000|2024-11-29 17:30:50|||||||||11
1732901460000|2024-11-29 17:31:00|||||||||9
1732901470000|2024-11-29 17:31:10|||||||||11
1732901480000|2024-11-29 17:31:20|||||||||7
1732901490000|2024-11-29 17:31:30|||||||||15
1732901500000|2024-11-29 17:31:40|||||||||2
1732901510000|2024-11-29 17:31:50|||||||||6
1732901520000|2024-11-29 17:32:00|||||||||9
1732901530000|2024-11-29 17:32:10|||||||||12
1732901540000|2024-11-29 17:32:20|||||||||8
1732901550000|2024-11-29 17:32:30|||||||||3
1732901560000|2024-11-29 17:32:40|||||||||10
1732901570000|2024-11-29 17:32:50|||||||||3
1732901580000|2024-11-29 17:33:00|||||||||13
1732901590000|2024-11-29 17:33:10|||||||||3
1732901600000|2024-11-29 17:33:20|||||||||11
1732901610000|2024-11-29 17:33:30|||||||||9
1732901620000|2024-11-29 17:33:40|||||||||13
1732901630000|2024-11-29 17:33:50|||||||||6
1732901640000|2024-11-29 17:34:00|||||||||5
1732901650000|2024-11-29 17:34:10|||||||||2
1732901660000|2024-11-29 17:34:20|||||||||3
1732901670000|2024-11-29 17:34:30|||||||||7
1732901680000|2024-11-29 17:34:40|||||||||5
1732901690000|2024-11-29 17:34:50|||||||||7
1732901700000|2024-11-29 17:35:00|||||||||13
1732901710000|2024-11-29 17:35:10|||||||||6
1732901720000|2024-11-29 17:35:20|||||||||7
1732901730000|2024-11-29 17:35:30|||||||||9
1732901740000|2024-11-29 17:35:40|||||||||10
1732901750000|2024-11-29 17:35:50|||||||||6
1732901760000|2024-11-29 17:36:00|||||||||5
1732901770000|2024-11-29 17:36:10|||||||||6
1732901780000|2024-11-29 17:36:20|||||||||26
1732901790000|2024-11-29 17:36:30|||||||||11
1732901800000|2024-11-29 17:36:40|||||||||8
1732901810000|2024-11-29 17:36:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|18
1732901820000|2024-11-29 17:37:00|||||||||4
1732901830000|2024-11-29 17:37:10|||||||||3
1732901840000|2024-11-29 17:37:20|||||||||3
1732901850000|2024-11-29 17:37:30|||||||||1
1732901860000|2024-11-29 17:37:40|||||||||4
1732901870000|2024-11-29 17:37:50|||||||||2
1732901880000|2024-11-29 17:38:00|||||||||10
1732901890000|2024-11-29 17:38:10|||||||||10
1732901900000|2024-11-29 17:38:20|||||||||6
1732901910000|2024-11-29 17:38:30|||||||||11
1732901920000|2024-11-29 17:38:40|||||||||21
1732901930000|2024-11-29 17:38:50|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|7
1732901940000|2024-11-29 17:39:00|||||||||5
1732901950000|2024-11-29 17:39:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|4
1732901960000|2024-11-29 17:39:20|||||||||5
1732901970000|2024-11-29 17:39:30|||||||||8
1732901980000|2024-11-29 17:39:40|||||||||3
1732901990000|2024-11-29 17:39:50|||||||||36
1732902000000|2024-11-29 17:40:00|||||||||3
1732902010000|2024-11-29 17:40:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|213
1732902020000|2024-11-29 17:40:20|||||||||9
1732902030000|2024-11-29 17:40:30|||||||||6
1732902040000|2024-11-29 17:40:40|||||||||11
1732902050000|2024-11-29 17:40:50|||||||||3
1732902060000|2024-11-29 17:41:00|||||||||4
1732902070000|2024-11-29 17:41:10|||||||||8
1732902080000|2024-11-29 17:41:20|||||||||9
1732902090000|2024-11-29 17:41:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|36
1732902100000|2024-11-29 17:41:40|||||||||132
1732902110000|2024-11-29 17:41:50|||||||||9
1732902120000|2024-11-29 17:42:00|||||||||9
1732902130000|2024-11-29 17:42:10|||||||||6
1732902140000|2024-11-29 17:42:20|||||||||12
1732902150000|2024-11-29 17:42:30|||||||||4
1732902160000|2024-11-29 17:42:40|||||||||16
1732902170000|2024-11-29 17:42:50|||||||||6
1732902180000|2024-11-29 17:43:00|||||||||8
1732902190000|2024-11-29 17:43:10|||||||||24
1732902200000|2024-11-29 17:43:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|17
1732902210000|2024-11-29 17:43:30|||||||||10
1732902220000|2024-11-29 17:43:40|||||||||22
1732902230000|2024-11-29 17:43:50|||||||||14
1732902240000|2024-11-29 17:44:00|||||||||7
1732902250000|2024-11-29 17:44:10|||||||||9
1732902260000|2024-11-29 17:44:20|||||||||24
1732902270000|2024-11-29 17:44:30|||||||||8
1732902280000|2024-11-29 17:44:40|||||||||6
1732902290000|2024-11-29 17:44:50|||||||||18
1732902300000|2024-11-29 17:45:00|||||||||7
1732902310000|2024-11-29 17:45:10|||||||||9
1732902320000|2024-11-29 17:45:20|||||||||8
1732902330000|2024-11-29 17:45:30|||||||||7
1732902340000|2024-11-29 17:45:40|||||||||35
1732902350000|2024-11-29 17:45:50|||||||||7
1732902360000|2024-11-29 17:46:00|||||||||19
1732902370000|2024-11-29 17:46:10|||||||||4
1732902380000|2024-11-29 17:46:20|||||||||3
1732902390000|2024-11-29 17:46:30|||||||||14
1732902400000|2024-11-29 17:46:40|||||||||3
1732902410000|2024-11-29 17:46:50|||||||||5
1732902420000|2024-11-29 17:47:00|||||||||15
1732902430000|2024-11-29 17:47:10|||||||||112
1732902440000|2024-11-29 17:47:20|||||||||6
1732902450000|2024-11-29 17:47:30|||||||||1
1732902460000|2024-11-29 17:47:40|||||||||90
1732902470000|2024-11-29 17:47:50|||||||||19
1732902480000|2024-11-29 17:48:00|||||||||7
1732902490000|2024-11-29 17:48:10|||||||||18
1732902500000|2024-11-29 17:48:20|||||||||3
1732902510000|2024-11-29 17:48:30|||||||||8
1732902520000|2024-11-29 17:48:40|||||||||3
1732902530000|2024-11-29 17:48:50|||||||||7
1732902540000|2024-11-29 17:49:00|||||||||2
1732902550000|2024-11-29 17:49:10|||||||||11
1732902560000|2024-11-29 17:49:20|||||||||15
1732902570000|2024-11-29 17:49:30|||||||||11
1732902580000|2024-11-29 17:49:40|||||||||6
1732902590000|2024-11-29 17:49:50|||||||||12
1732902600000|2024-11-29 17:50:00|||||||||11
1732902610000|2024-11-29 17:50:10|||||||||6
1732902620000|2024-11-29 17:50:20|||||||||14
1732902630000|2024-11-29 17:50:30|||||||||8
1732902640000|2024-11-29 17:50:40|||||||||6
1732902650000|2024-11-29 17:50:50|||||||||7
1732902660000|2024-11-29 17:51:00|||||||||18
1732902670000|2024-11-29 17:51:10|||||||||8
1732902680000|2024-11-29 17:51:20|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|17
1732902690000|2024-11-29 17:51:30|||||||||6
1732902700000|2024-11-29 17:51:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|12
1732902710000|2024-11-29 17:51:50|||||||||7
1732902720000|2024-11-29 17:52:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|57
1732902730000|2024-11-29 17:52:10|||||||||1
1732902740000|2024-11-29 17:52:20|||||||||4
1732902750000|2024-11-29 17:52:30|||||||||1
1732902760000|2024-11-29 17:52:40|||||||||4
1732902770000|2024-11-29 17:52:50|||||||||5
1732902780000|2024-11-29 17:53:00|||||||||15
1732902790000|2024-11-29 17:53:10|||||||||2
1732902800000|2024-11-29 17:53:20|||||||||7
1732902810000|2024-11-29 17:53:30|||||||||4
1732902820000|2024-11-29 17:53:40|||||||||3
1732902830000|2024-11-29 17:53:50|||||||||131
1732902840000|2024-11-29 17:54:00|||||||||2
1732902850000|2024-11-29 17:54:10|||||||||5
1732902860000|2024-11-29 17:54:20|||||||||4
1732902870000|2024-11-29 17:54:30|||||||||7
1732902880000|2024-11-29 17:54:40|||||||||7
1732902890000|2024-11-29 17:54:50|||||||||9
1732902900000|2024-11-29 17:55:00|||||||||80
1732902910000|2024-11-29 17:55:10|||||||||8
1732902920000|2024-11-29 17:55:20|||||||||7
1732902930000|2024-11-29 17:55:30|||||||||6
1732902940000|2024-11-29 17:55:40|||||||||10
1732902950000|2024-11-29 17:55:50|||||||||5
1732902960000|2024-11-29 17:56:00|||||||||4
1732902970000|2024-11-29 17:56:10|||||||||11
1732902980000|2024-11-29 17:56:20|||||||||8
1732902990000|2024-11-29 17:56:30|||||||||16
1732903000000|2024-11-29 17:56:40|||||||||10
1732903010000|2024-11-29 17:56:50|||||||||6
1732903020000|2024-11-29 17:57:00|||||||||7
1732903030000|2024-11-29 17:57:10|||||||||12
1732903040000|2024-11-29 17:57:20|||||||||17
1732903050000|2024-11-29 17:57:30|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|10
1732903060000|2024-11-29 17:57:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|10
1732903070000|2024-11-29 17:57:50|||||||||9
1732903080000|2024-11-29 17:58:00|||||||||120
1732903090000|2024-11-29 17:58:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|3
1732903100000|2024-11-29 17:58:20|||||||||4
1732903110000|2024-11-29 17:58:30|||||||||31
1732903120000|2024-11-29 17:58:40|||||||||139
1732903130000|2024-11-29 17:58:50|||||||||23
1732903140000|2024-11-29 17:59:00|||||||||75
1732903150000|2024-11-29 17:59:10|||||||||37
1732903160000|2024-11-29 17:59:20|||||||||34
1732903170000|2024-11-29 17:59:30|||||||||45
1732903180000|2024-11-29 17:59:40|||||||||62
1732903190000|2024-11-29 17:59:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1312
1732903200000|2024-11-29 18:00:00|||||||||32
1732903210000|2024-11-29 18:00:10|||||||||8
1732903220000|2024-11-29 18:00:20|||||||||2
1732903230000|2024-11-29 18:00:30|||||||||74
1732903260000|2024-11-29 18:01:00|||||||||1
1732903270000|2024-11-29 18:01:10|||||||||3
1732903320000|2024-11-29 18:02:00|||||||||1
1732903330000|2024-11-29 18:02:10|||||||||5
1732903340000|2024-11-29 18:02:20|||||||||6
1732903350000|2024-11-29 18:02:30|||||||||1
1732903360000|2024-11-29 18:02:40|||||||||13
1732903370000|2024-11-29 18:02:50|||||||||1
1732903380000|2024-11-29 18:03:00|||||||||19
1732903390000|2024-11-29 18:03:10|||||||||17
1732903400000|2024-11-29 18:03:20|||||||||1
1732903410000|2024-11-29 18:03:30|||||||||74
1732903420000|2024-11-29 18:03:40|||||||||1
1732903430000|2024-11-29 18:03:50|||||||||7
1732903440000|2024-11-29 18:04:00|||||||||4
1732903450000|2024-11-29 18:04:10|||||||||6
1732903460000|2024-11-29 18:04:20|||||||||3
1732903480000|2024-11-29 18:04:40|||||||||1
1732903490000|2024-11-29 18:04:50|||||||||2
1732903500000|2024-11-29 18:05:00|||||||||53
1732903510000|2024-11-29 18:05:10|||||||||5
1732903520000|2024-11-29 18:05:20|||||||||6
1732903530000|2024-11-29 18:05:30|||||||||3
1732903540000|2024-11-29 18:05:40|||||||||2
1732903550000|2024-11-29 18:05:50|||||||||2
1732903560000|2024-11-29 18:06:00|||||||||1
1732903570000|2024-11-29 18:06:10|||||||||1
1732903580000|2024-11-29 18:06:20|||||||||1
1732903590000|2024-11-29 18:06:30|||||||||1
1732903610000|2024-11-29 18:06:50|||||||||2
1732903650000|2024-11-29 18:07:30|||||||||2
1732903680000|2024-11-29 18:08:00|||||||||1
1732903690000|2024-11-29 18:08:10|||||||||4
1732903700000|2024-11-29 18:08:20|||||||||2
1732903710000|2024-11-29 18:08:30|||||||||2
1732903720000|2024-11-29 18:08:40|||||||||2
1732903750000|2024-11-29 18:09:10|||||||||1
1732903760000|2024-11-29 18:09:20|||||||||1
1732903790000|2024-11-29 18:09:50|||||||||4
1732903810000|2024-11-29 18:10:10|||||||||2
1732903820000|2024-11-29 18:10:20|||||||||2
1732903860000|2024-11-29 18:11:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|67
1732903880000|2024-11-29 18:11:20|||||||||1
1732903890000|2024-11-29 18:11:30|||||||||3
1732903910000|2024-11-29 18:11:50|||||||||1
1732903920000|2024-11-29 18:12:00|||||||||109
1732903930000|2024-11-29 18:12:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|111
1732903940000|2024-11-29 18:12:20|||||||||5
1732903960000|2024-11-29 18:12:40|||||||||17
1732904000000|2024-11-29 18:13:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|490
1732904010000|2024-11-29 18:13:30|||||||||2
1732904030000|2024-11-29 18:13:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|231
1732904040000|2024-11-29 18:14:00|15.37|15.21|15.37|15.21|15.4|15.24|15.37|15.21|88
1732904060000|2024-11-29 18:14:20|||||||||72
1732904070000|2024-11-29 18:14:30|||||||||3
1732904080000|2024-11-29 18:14:40|||||||||2
1732904090000|2024-11-29 18:14:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|104
1733094060000|2024-12-01 23:01:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1733094100000|2024-12-01 23:01:40|||||||||1
1733094160000|2024-12-01 23:02:40|||||||||41
1733094220000|2024-12-01 23:03:40|||||||||5
1733094290000|2024-12-01 23:04:50|||||||||15
1733094300000|2024-12-01 23:05:00|15.51|15.35|15.49|15.33|15.51|15.35|15.49|15.33|14
1733094370000|2024-12-01 23:06:10|||||||||2
1733094430000|2024-12-01 23:07:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733094440000|2024-12-01 23:07:20|||||||||3
1733094460000|2024-12-01 23:07:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1733094470000|2024-12-01 23:07:50|15.51|15.35|15.51|15.35|15.51|15.35|15.5|15.34|0
1733094480000|2024-12-01 23:08:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1733094510000|2024-12-01 23:08:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733094530000|2024-12-01 23:08:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1733094540000|2024-12-01 23:09:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1733094610000|2024-12-01 23:10:10|||||||||1
1733094800000|2024-12-01 23:13:20|||||||||25
1733095220000|2024-12-01 23:20:20|||||||||2
1733095490000|2024-12-01 23:24:50|||||||||3
1733095790000|2024-12-01 23:29:50|||||||||2
1733096030000|2024-12-01 23:33:50|||||||||5
1733094060000|2024-12-01 23:01:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1733094100000|2024-12-01 23:01:40|||||||||1
1733094160000|2024-12-01 23:02:40|||||||||41
1733094220000|2024-12-01 23:03:40|||||||||5
1733094290000|2024-12-01 23:04:50|||||||||15
1733094300000|2024-12-01 23:05:00|15.51|15.35|15.49|15.33|15.51|15.35|15.49|15.33|14
1733094370000|2024-12-01 23:06:10|||||||||2
1733094430000|2024-12-01 23:07:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733094440000|2024-12-01 23:07:20|||||||||3
1733094460000|2024-12-01 23:07:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1733094470000|2024-12-01 23:07:50|15.51|15.35|15.51|15.35|15.51|15.35|15.5|15.34|0
1733094480000|2024-12-01 23:08:00|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1733094510000|2024-12-01 23:08:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733094530000|2024-12-01 23:08:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|0
1733094540000|2024-12-01 23:09:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1733094610000|2024-12-01 23:10:10|||||||||1
1733094800000|2024-12-01 23:13:20|||||||||25
1733095220000|2024-12-01 23:20:20|||||||||2
1733095490000|2024-12-01 23:24:50|||||||||3
1733095790000|2024-12-01 23:29:50|||||||||2
1733096030000|2024-12-01 23:33:50|||||||||5
1733097640000|2024-12-02 00:00:40|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|136
1733097780000|2024-12-02 00:03:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|14
1733097790000|2024-12-02 00:03:10|||||||||1
1733098460000|2024-12-02 00:14:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|1
1733098580000|2024-12-02 00:16:20|||||||||2
1733098590000|2024-12-02 00:16:30|||||||||1
1733098800000|2024-12-02 00:20:00|||||||||2
1733099000000|2024-12-02 00:23:20|||||||||1
1733099070000|2024-12-02 00:24:30|||||||||2
1733099450000|2024-12-02 00:30:50|||||||||1
1733099670000|2024-12-02 00:34:30|||||||||1
1733097640000|2024-12-02 00:00:40|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|136
1733099700000|2024-12-02 00:35:00|||||||||4
1733099760000|2024-12-02 00:36:00|||||||||4
1733099790000|2024-12-02 00:36:30|||||||||7
1733097780000|2024-12-02 00:03:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|14
1733100620000|2024-12-02 00:50:20|||||||||2
1733101700000|2024-12-02 01:08:20|||||||||1
1733097790000|2024-12-02 00:03:10|||||||||1
1733102080000|2024-12-02 01:14:40|||||||||1
1733102680000|2024-12-02 01:24:40|||||||||2
1733098460000|2024-12-02 00:14:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|1
1733102850000|2024-12-02 01:27:30|||||||||1
1733098580000|2024-12-02 00:16:20|||||||||2
1733102890000|2024-12-02 01:28:10|||||||||1
1733103050000|2024-12-02 01:30:50|||||||||1
1733098590000|2024-12-02 00:16:30|||||||||1
1733103500000|2024-12-02 01:38:20|||||||||1
1733098800000|2024-12-02 00:20:00|||||||||2
1733104160000|2024-12-02 01:49:20|||||||||4
1733104180000|2024-12-02 01:49:40|||||||||2
1733099000000|2024-12-02 00:23:20|||||||||1
1733104860000|2024-12-02 02:01:00|||||||||3
1733099070000|2024-12-02 00:24:30|||||||||2
1733105010000|2024-12-02 02:03:30|||||||||17
1733105020000|2024-12-02 02:03:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|77
1733099450000|2024-12-02 00:30:50|||||||||1
1733105030000|2024-12-02 02:03:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|31
1733099670000|2024-12-02 00:34:30|||||||||1
1733105070000|2024-12-02 02:04:30|15.51|15.35|15.49|15.33|15.51|15.35|15.49|15.33|12
1733099700000|2024-12-02 00:35:00|||||||||4
1733105170000|2024-12-02 02:06:10|||||||||1
1733105190000|2024-12-02 02:06:30|||||||||5
1733099760000|2024-12-02 00:36:00|||||||||4
1733105330000|2024-12-02 02:08:50|||||||||1
1733099790000|2024-12-02 00:36:30|||||||||7
1733106880000|2024-12-02 02:34:40|||||||||9
1733106980000|2024-12-02 02:36:20|15.52|15.36|15.49|15.33|15.52|15.36|15.49|15.33|75
1733100620000|2024-12-02 00:50:20|||||||||2
1733108780000|2024-12-02 03:06:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|85
1733101700000|2024-12-02 01:08:20|||||||||1
1733108950000|2024-12-02 03:09:10|||||||||19
1733102080000|2024-12-02 01:14:40|||||||||1
1733110100000|2024-12-02 03:28:20|||||||||1
1733111920000|2024-12-02 03:58:40|||||||||1
1733102680000|2024-12-02 01:24:40|||||||||2
1733112190000|2024-12-02 04:03:10|||||||||1
1733102850000|2024-12-02 01:27:30|||||||||1
1733112830000|2024-12-02 04:13:50|||||||||2
1733113910000|2024-12-02 04:31:50|||||||||1
1733102890000|2024-12-02 01:28:10|||||||||1
1733116930000|2024-12-02 05:22:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1733103050000|2024-12-02 01:30:50|||||||||1
1733118730000|2024-12-02 05:52:10|||||||||1
1733103500000|2024-12-02 01:38:20|||||||||1
1733119520000|2024-12-02 06:05:20|||||||||2
1733119870000|2024-12-02 06:11:10|||||||||1
1733104160000|2024-12-02 01:49:20|||||||||4
1733120180000|2024-12-02 06:16:20|||||||||1
1733104180000|2024-12-02 01:49:40|||||||||2
1733121030000|2024-12-02 06:30:30|||||||||1
1733104860000|2024-12-02 02:01:00|||||||||3
1733121150000|2024-12-02 06:32:30|||||||||2
1733121490000|2024-12-02 06:38:10|||||||||2
1733105010000|2024-12-02 02:03:30|||||||||17
1733122400000|2024-12-02 06:53:20|||||||||1
1733105020000|2024-12-02 02:03:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|77
1733122600000|2024-12-02 06:56:40|||||||||6
1733122840000|2024-12-02 07:00:40|||||||||3
1733105030000|2024-12-02 02:03:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|31
1733122870000|2024-12-02 07:01:10|||||||||6
1733122900000|2024-12-02 07:01:40|||||||||5
1733105070000|2024-12-02 02:04:30|15.51|15.35|15.49|15.33|15.51|15.35|15.49|15.33|12
1733122930000|2024-12-02 07:02:10|||||||||21
1733122940000|2024-12-02 07:02:20|||||||||1
1733105170000|2024-12-02 02:06:10|||||||||1
1733123000000|2024-12-02 07:03:20|||||||||1
1733105190000|2024-12-02 02:06:30|||||||||5
1733123070000|2024-12-02 07:04:30|||||||||1
1733123300000|2024-12-02 07:08:20|||||||||3
1733105330000|2024-12-02 02:08:50|||||||||1
1733123410000|2024-12-02 07:10:10|||||||||1
1733106880000|2024-12-02 02:34:40|||||||||9
1733123500000|2024-12-02 07:11:40|15.51|15.35|15.53|15.37|15.53|15.37|15.51|15.35|79
1733123590000|2024-12-02 07:13:10|||||||||1
1733106980000|2024-12-02 02:36:20|15.52|15.36|15.49|15.33|15.52|15.36|15.49|15.33|75
1733123600000|2024-12-02 07:13:20|||||||||3
1733123610000|2024-12-02 07:13:30|||||||||2
1733108780000|2024-12-02 03:06:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|85
1733123700000|2024-12-02 07:15:00|||||||||1
1733108950000|2024-12-02 03:09:10|||||||||19
1733123810000|2024-12-02 07:16:50|||||||||5
1733110100000|2024-12-02 03:28:20|||||||||1
1733123820000|2024-12-02 07:17:00|||||||||1
1733111920000|2024-12-02 03:58:40|||||||||1
1733123940000|2024-12-02 07:19:00|||||||||1
1733112190000|2024-12-02 04:03:10|||||||||1
1733124060000|2024-12-02 07:21:00|||||||||1
1733112830000|2024-12-02 04:13:50|||||||||2
1733124180000|2024-12-02 07:23:00|||||||||1
1733124280000|2024-12-02 07:24:40|||||||||10
1733113910000|2024-12-02 04:31:50|||||||||1
1733124860000|2024-12-02 07:34:20|||||||||4
1733125520000|2024-12-02 07:45:20|||||||||3
1733116930000|2024-12-02 05:22:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1733125530000|2024-12-02 07:45:30|||||||||3
1733125670000|2024-12-02 07:47:50|||||||||4
1733118730000|2024-12-02 05:52:10|||||||||1
1733126050000|2024-12-02 07:54:10|||||||||6
1733126080000|2024-12-02 07:54:40|||||||||3
1733119520000|2024-12-02 06:05:20|||||||||2
1733126090000|2024-12-02 07:54:50|||||||||2
1733119870000|2024-12-02 06:11:10|||||||||1
1733126140000|2024-12-02 07:55:40|||||||||1
1733126150000|2024-12-02 07:55:50|15.55|15.39|15.53|15.37|15.55|15.39|15.53|15.37|1
1733120180000|2024-12-02 06:16:20|||||||||1
1733126290000|2024-12-02 07:58:10|||||||||2
1733121030000|2024-12-02 06:30:30|||||||||1
1733126590000|2024-12-02 08:03:10|||||||||1
1733121150000|2024-12-02 06:32:30|||||||||2
1733126640000|2024-12-02 08:04:00|||||||||1
1733126660000|2024-12-02 08:04:20|||||||||3
1733121490000|2024-12-02 06:38:10|||||||||2
1733126740000|2024-12-02 08:05:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|69
1733122400000|2024-12-02 06:53:20|||||||||1
1733127050000|2024-12-02 08:10:50|||||||||1
1733122600000|2024-12-02 06:56:40|||||||||6
1733127360000|2024-12-02 08:16:00|||||||||1
1733127370000|2024-12-02 08:16:10|||||||||109
1733122840000|2024-12-02 07:00:40|||||||||3
1733127430000|2024-12-02 08:17:10|||||||||25
1733122870000|2024-12-02 07:01:10|||||||||6
1733127440000|2024-12-02 08:17:20|||||||||10
1733122900000|2024-12-02 07:01:40|||||||||5
1733127490000|2024-12-02 08:18:10|||||||||2
1733127650000|2024-12-02 08:20:50|||||||||1
1733122930000|2024-12-02 07:02:10|||||||||21
1733127660000|2024-12-02 08:21:00|||||||||1
1733122940000|2024-12-02 07:02:20|||||||||1
1733127670000|2024-12-02 08:21:10|||||||||5
1733127700000|2024-12-02 08:21:40|||||||||1
1733123000000|2024-12-02 07:03:20|||||||||1
1733127730000|2024-12-02 08:22:10|||||||||5
1733127750000|2024-12-02 08:22:30|||||||||1
1733123070000|2024-12-02 07:04:30|||||||||1
1733127800000|2024-12-02 08:23:20|||||||||2
1733123300000|2024-12-02 07:08:20|||||||||3
1733127810000|2024-12-02 08:23:30|||||||||1
1733127840000|2024-12-02 08:24:00|||||||||12
1733123410000|2024-12-02 07:10:10|||||||||1
1733123500000|2024-12-02 07:11:40|15.51|15.35|15.53|15.37|15.53|15.37|15.51|15.35|79
1733127860000|2024-12-02 08:24:20|||||||||1
1733127920000|2024-12-02 08:25:20|||||||||1
1733123590000|2024-12-02 07:13:10|||||||||1
1733127980000|2024-12-02 08:26:20|||||||||2
1733123600000|2024-12-02 07:13:20|||||||||3
1733128250000|2024-12-02 08:30:50|||||||||1
1733128280000|2024-12-02 08:31:20|||||||||2
1733123610000|2024-12-02 07:13:30|||||||||2
1733128740000|2024-12-02 08:39:00|||||||||1
1733123700000|2024-12-02 07:15:00|||||||||1
1733129090000|2024-12-02 08:44:50|||||||||1
1733129330000|2024-12-02 08:48:50|||||||||1
1733123810000|2024-12-02 07:16:50|||||||||5
1733129350000|2024-12-02 08:49:10|||||||||1
1733123820000|2024-12-02 07:17:00|||||||||1
1733129450000|2024-12-02 08:50:50|||||||||1
1733129690000|2024-12-02 08:54:50|||||||||1
1733123940000|2024-12-02 07:19:00|||||||||1
1733130000000|2024-12-02 09:00:00|15.48|15.32|15.45|15.29|15.48|15.32|15.45|15.29|24
1733124060000|2024-12-02 07:21:00|||||||||1
1733130030000|2024-12-02 09:00:30|||||||||1
1733124180000|2024-12-02 07:23:00|||||||||1
1733130050000|2024-12-02 09:00:50|||||||||6
1733130060000|2024-12-02 09:01:00|||||||||1
1733124280000|2024-12-02 07:24:40|||||||||10
1733130070000|2024-12-02 09:01:10|||||||||4
1733124860000|2024-12-02 07:34:20|||||||||4
1733130080000|2024-12-02 09:01:20|||||||||1
1733130100000|2024-12-02 09:01:40|||||||||1
1733125520000|2024-12-02 07:45:20|||||||||3
1733130130000|2024-12-02 09:02:10|||||||||1
1733130210000|2024-12-02 09:03:30|||||||||4
1733125530000|2024-12-02 07:45:30|||||||||3
1733130220000|2024-12-02 09:03:40|15.49|15.33|15.5|15.34|15.5|15.34|15.49|15.33|100
1733125670000|2024-12-02 07:47:50|||||||||4
1733130270000|2024-12-02 09:04:30|||||||||9
1733126050000|2024-12-02 07:54:10|||||||||6
1733130360000|2024-12-02 09:06:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733126080000|2024-12-02 07:54:40|||||||||3
1733130550000|2024-12-02 09:09:10|||||||||1
1733126090000|2024-12-02 07:54:50|||||||||2
1733126140000|2024-12-02 07:55:40|||||||||1
1733126150000|2024-12-02 07:55:50|15.55|15.39|15.53|15.37|15.55|15.39|15.53|15.37|1
1733126290000|2024-12-02 07:58:10|||||||||2
1733126590000|2024-12-02 08:03:10|||||||||1
1733126640000|2024-12-02 08:04:00|||||||||1
1733126660000|2024-12-02 08:04:20|||||||||3
1733126740000|2024-12-02 08:05:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|69
1733127050000|2024-12-02 08:10:50|||||||||1
1733127360000|2024-12-02 08:16:00|||||||||1
1733127370000|2024-12-02 08:16:10|||||||||109
1733127430000|2024-12-02 08:17:10|||||||||25
1733127440000|2024-12-02 08:17:20|||||||||10
1733127490000|2024-12-02 08:18:10|||||||||2
1733127650000|2024-12-02 08:20:50|||||||||1
1733127660000|2024-12-02 08:21:00|||||||||1
1733127670000|2024-12-02 08:21:10|||||||||5
1733127700000|2024-12-02 08:21:40|||||||||1
1733127730000|2024-12-02 08:22:10|||||||||5
1733127750000|2024-12-02 08:22:30|||||||||1
1733127800000|2024-12-02 08:23:20|||||||||2
1733127810000|2024-12-02 08:23:30|||||||||1
1733127840000|2024-12-02 08:24:00|||||||||12
1733127860000|2024-12-02 08:24:20|||||||||1
1733127920000|2024-12-02 08:25:20|||||||||1
1733127980000|2024-12-02 08:26:20|||||||||2
1733128250000|2024-12-02 08:30:50|||||||||1
1733128280000|2024-12-02 08:31:20|||||||||2
1733128740000|2024-12-02 08:39:00|||||||||1
1733129090000|2024-12-02 08:44:50|||||||||1
1733129330000|2024-12-02 08:48:50|||||||||1
1733129350000|2024-12-02 08:49:10|||||||||1
1733129450000|2024-12-02 08:50:50|||||||||1
1733129690000|2024-12-02 08:54:50|||||||||1
1733130000000|2024-12-02 09:00:00|15.48|15.32|15.45|15.29|15.48|15.32|15.45|15.29|24
1733130030000|2024-12-02 09:00:30|||||||||1
1733130050000|2024-12-02 09:00:50|||||||||6
1733130060000|2024-12-02 09:01:00|||||||||1
1733130070000|2024-12-02 09:01:10|||||||||4
1733130080000|2024-12-02 09:01:20|||||||||1
1733130100000|2024-12-02 09:01:40|||||||||1
1733130130000|2024-12-02 09:02:10|||||||||1
1733130210000|2024-12-02 09:03:30|||||||||4
1733130220000|2024-12-02 09:03:40|15.49|15.33|15.5|15.34|15.5|15.34|15.49|15.33|100
1733130270000|2024-12-02 09:04:30|||||||||9
1733130360000|2024-12-02 09:06:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733130550000|2024-12-02 09:09:10|||||||||1
1733130600000|2024-12-02 09:10:00|||||||||143
1733130610000|2024-12-02 09:10:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|75
1733130650000|2024-12-02 09:10:50|||||||||2
1733130800000|2024-12-02 09:13:20|15.48|15.32|15.51|15.35|15.51|15.35|15.48|15.32|51
1733130810000|2024-12-02 09:13:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|31
1733130820000|2024-12-02 09:13:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733130880000|2024-12-02 09:14:40|||||||||1
1733130900000|2024-12-02 09:15:00|||||||||1
1733131150000|2024-12-02 09:19:10|||||||||1
1733131330000|2024-12-02 09:22:10|||||||||1
1733131550000|2024-12-02 09:25:50|||||||||1
1733131660000|2024-12-02 09:27:40|||||||||1
1733132200000|2024-12-02 09:36:40|||||||||2
1733132330000|2024-12-02 09:38:50|||||||||1
1733132450000|2024-12-02 09:40:50|||||||||1
1733132820000|2024-12-02 09:47:00|||||||||1
1733133030000|2024-12-02 09:50:30|||||||||2
1733133110000|2024-12-02 09:51:50|||||||||5
1733133160000|2024-12-02 09:52:40|||||||||3
1733133250000|2024-12-02 09:54:10|||||||||1
1733133680000|2024-12-02 10:01:20|||||||||1
1733133690000|2024-12-02 10:01:30|||||||||1
1733133700000|2024-12-02 10:01:40|||||||||1
1733133730000|2024-12-02 10:02:10|||||||||1
1733133980000|2024-12-02 10:06:20|||||||||1
1733134060000|2024-12-02 10:07:40|||||||||1
1733134070000|2024-12-02 10:07:50|||||||||9
1733134090000|2024-12-02 10:08:10|||||||||1
1733134110000|2024-12-02 10:08:30|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|55
1733134120000|2024-12-02 10:08:40|||||||||1
1733134130000|2024-12-02 10:08:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1733134140000|2024-12-02 10:09:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733134460000|2024-12-02 10:14:20|||||||||4
1733134580000|2024-12-02 10:16:20|||||||||1
1733134630000|2024-12-02 10:17:10|||||||||9
1733134640000|2024-12-02 10:17:20|||||||||7
1733134740000|2024-12-02 10:19:00|||||||||2
1733134950000|2024-12-02 10:22:30|||||||||1
1733135060000|2024-12-02 10:24:20|||||||||2
1733135150000|2024-12-02 10:25:50|||||||||1
1733135620000|2024-12-02 10:33:40|||||||||2
1733135640000|2024-12-02 10:34:00|||||||||1
1733135700000|2024-12-02 10:35:00|||||||||1
1733135890000|2024-12-02 10:38:10|||||||||1
1733136230000|2024-12-02 10:43:50|||||||||1
1733136450000|2024-12-02 10:47:30|||||||||1
1733136710000|2024-12-02 10:51:50|||||||||1
1733137180000|2024-12-02 10:59:40|||||||||1
1733137200000|2024-12-02 11:00:00|||||||||1
1733137290000|2024-12-02 11:01:30|||||||||1
1733137300000|2024-12-02 11:01:40|||||||||1
1733137370000|2024-12-02 11:02:50|||||||||1
1733137380000|2024-12-02 11:03:00|||||||||1
1733137440000|2024-12-02 11:04:00|||||||||2
1733137560000|2024-12-02 11:06:00|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|170
1733137570000|2024-12-02 11:06:10|||||||||23
1733137590000|2024-12-02 11:06:30|||||||||10
1733137620000|2024-12-02 11:07:00|||||||||1
1733137660000|2024-12-02 11:07:40|||||||||14
1733137730000|2024-12-02 11:08:50|15.53|15.37|15.55|15.39|15.55|15.39|15.53|15.37|8
1733137750000|2024-12-02 11:09:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1733137840000|2024-12-02 11:10:40|||||||||1
1733137870000|2024-12-02 11:11:10|15.55|15.39|15.56|15.4|15.56|15.4|15.55|15.39|22
1733137970000|2024-12-02 11:12:50|||||||||1
1733138060000|2024-12-02 11:14:20|||||||||1
1733138090000|2024-12-02 11:14:50|||||||||2
1733138180000|2024-12-02 11:16:20|||||||||5
1733138270000|2024-12-02 11:17:50|||||||||16
1733138290000|2024-12-02 11:18:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|21
1733138500000|2024-12-02 11:21:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|3
1733138750000|2024-12-02 11:25:50|||||||||1
1733139550000|2024-12-02 11:39:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1733139570000|2024-12-02 11:39:30|||||||||1
1733139730000|2024-12-02 11:42:10|||||||||7
1733139750000|2024-12-02 11:42:30|||||||||1
1733139860000|2024-12-02 11:44:20|||||||||14
1733139870000|2024-12-02 11:44:30|||||||||3
1733140110000|2024-12-02 11:48:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|18
1733140170000|2024-12-02 11:49:30|||||||||2
1733140700000|2024-12-02 11:58:20|||||||||1
1733140800000|2024-12-02 12:00:00|||||||||7
1733140940000|2024-12-02 12:02:20|||||||||7
1733141280000|2024-12-02 12:08:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|5
1733141310000|2024-12-02 12:08:30|||||||||1
1733141380000|2024-12-02 12:09:40|15.46|15.3|15.48|15.32|15.48|15.32|15.46|15.3|2
1733141400000|2024-12-02 12:10:00|||||||||1
1733141460000|2024-12-02 12:11:00|||||||||1
1733141600000|2024-12-02 12:13:20|||||||||1
1733141620000|2024-12-02 12:13:40|||||||||1
1733141660000|2024-12-02 12:14:20|||||||||1
1733141740000|2024-12-02 12:15:40|||||||||1
1733141810000|2024-12-02 12:16:50|||||||||9
1733141870000|2024-12-02 12:17:50|||||||||1
1733142010000|2024-12-02 12:20:10|||||||||1
1733142150000|2024-12-02 12:22:30|||||||||1
1733142280000|2024-12-02 12:24:40|||||||||1
1733142400000|2024-12-02 12:26:40|||||||||20
1733142410000|2024-12-02 12:26:50|||||||||1
1733142420000|2024-12-02 12:27:00|||||||||1
1733142450000|2024-12-02 12:27:30|||||||||1
1733142490000|2024-12-02 12:28:10|||||||||1
1733142560000|2024-12-02 12:29:20|||||||||1
1733142610000|2024-12-02 12:30:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|15
1733142620000|2024-12-02 12:30:20|15.47|15.31|15.46|15.3|15.48|15.32|15.46|15.3|0
1733142630000|2024-12-02 12:30:30|||||||||2
1733142690000|2024-12-02 12:31:30|||||||||1
1733142830000|2024-12-02 12:33:50|||||||||1
1733142960000|2024-12-02 12:36:00|||||||||1
1733142970000|2024-12-02 12:36:10|||||||||1
1733143100000|2024-12-02 12:38:20|||||||||1
1733143240000|2024-12-02 12:40:40|||||||||1
1733143350000|2024-12-02 12:42:30|||||||||1
1733143380000|2024-12-02 12:43:00|||||||||1
1733143510000|2024-12-02 12:45:10|||||||||1
1733143530000|2024-12-02 12:45:30|||||||||1
1733143600000|2024-12-02 12:46:40|||||||||1
1733143650000|2024-12-02 12:47:30|||||||||1
1733143790000|2024-12-02 12:49:50|||||||||1
1733143920000|2024-12-02 12:52:00|||||||||1
1733144060000|2024-12-02 12:54:20|||||||||1
1733144200000|2024-12-02 12:56:40|||||||||1
1733144220000|2024-12-02 12:57:00|||||||||1
1733144310000|2024-12-02 12:58:30|||||||||1
1733144330000|2024-12-02 12:58:50|||||||||1
1733144400000|2024-12-02 13:00:00|||||||||4
1733144470000|2024-12-02 13:01:10|||||||||1
1733144520000|2024-12-02 13:02:00|||||||||1
1733144610000|2024-12-02 13:03:30|||||||||2
1733144700000|2024-12-02 13:05:00|||||||||1
1733144720000|2024-12-02 13:05:20|||||||||2
1733144740000|2024-12-02 13:05:40|||||||||1
1733144780000|2024-12-02 13:06:20|||||||||1
1733144880000|2024-12-02 13:08:00|||||||||1
1733145020000|2024-12-02 13:10:20|||||||||1
1733145150000|2024-12-02 13:12:30|||||||||1
1733145250000|2024-12-02 13:14:10|||||||||1
1733145290000|2024-12-02 13:14:50|||||||||1
1733145340000|2024-12-02 13:15:40|||||||||1
1733145430000|2024-12-02 13:17:10|||||||||1
1733145490000|2024-12-02 13:18:10|||||||||1
1733145560000|2024-12-02 13:19:20|||||||||1
1733145700000|2024-12-02 13:21:40|||||||||1
1733145710000|2024-12-02 13:21:50|||||||||18
1733145720000|2024-12-02 13:22:00|||||||||5
1733145740000|2024-12-02 13:22:20|||||||||1
1733145810000|2024-12-02 13:23:30|||||||||1
1733145830000|2024-12-02 13:23:50|||||||||1
1733145840000|2024-12-02 13:24:00|||||||||1
1733145900000|2024-12-02 13:25:00|||||||||27
1733145920000|2024-12-02 13:25:20|||||||||2
1733145930000|2024-12-02 13:25:30|||||||||1
1733145970000|2024-12-02 13:26:10|||||||||1
1733145980000|2024-12-02 13:26:20|||||||||2
1733146060000|2024-12-02 13:27:40|||||||||1
1733146110000|2024-12-02 13:28:30|||||||||1
1733146200000|2024-12-02 13:30:00|||||||||1
1733146220000|2024-12-02 13:30:20|||||||||10
1733146250000|2024-12-02 13:30:50|||||||||1
1733146380000|2024-12-02 13:33:00|||||||||1
1733146520000|2024-12-02 13:35:20|||||||||1
1733146540000|2024-12-02 13:35:40|||||||||1
1733146660000|2024-12-02 13:37:40|||||||||1
1733146700000|2024-12-02 13:38:20|||||||||1
1733146790000|2024-12-02 13:39:50|||||||||1
1733146870000|2024-12-02 13:41:10|||||||||1
1733146900000|2024-12-02 13:41:40|||||||||2
1733146920000|2024-12-02 13:42:00|||||||||11
1733146930000|2024-12-02 13:42:10|||||||||1
1733146940000|2024-12-02 13:42:20|||||||||6
1733146950000|2024-12-02 13:42:30|||||||||6
1733146960000|2024-12-02 13:42:40|||||||||1
1733147070000|2024-12-02 13:44:30|||||||||1
1733147110000|2024-12-02 13:45:10|||||||||9
1733147130000|2024-12-02 13:45:30|||||||||10
1733147200000|2024-12-02 13:46:40|||||||||1
1733147210000|2024-12-02 13:46:50|||||||||12
1733147220000|2024-12-02 13:47:00|||||||||2
1733147340000|2024-12-02 13:49:00|||||||||1
1733147400000|2024-12-02 13:50:00|||||||||3
1733147410000|2024-12-02 13:50:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|6
1733147450000|2024-12-02 13:50:50|||||||||1
1733147460000|2024-12-02 13:51:00|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|4
1733147480000|2024-12-02 13:51:20|||||||||1
1733147500000|2024-12-02 13:51:40|||||||||1
1733147540000|2024-12-02 13:52:20|||||||||3
1733147610000|2024-12-02 13:53:30|||||||||1
1733147750000|2024-12-02 13:55:50|||||||||1
1733147770000|2024-12-02 13:56:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|112
1733147890000|2024-12-02 13:58:10|||||||||1
1733148020000|2024-12-02 14:00:20|||||||||1
1733148100000|2024-12-02 14:01:40|||||||||1
1733148160000|2024-12-02 14:02:40|||||||||1
1733148290000|2024-12-02 14:04:50|||||||||1
1733148300000|2024-12-02 14:05:00|||||||||1
1733148400000|2024-12-02 14:06:40|||||||||1
1733148430000|2024-12-02 14:07:10|||||||||1
1733148500000|2024-12-02 14:08:20|||||||||93
1733148530000|2024-12-02 14:08:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|20
1733148540000|2024-12-02 14:09:00|||||||||1
1733148570000|2024-12-02 14:09:30|||||||||2
1733148640000|2024-12-02 14:10:40|||||||||3
1733148690000|2024-12-02 14:11:30|||||||||4
1733148710000|2024-12-02 14:11:50|||||||||1
1733148820000|2024-12-02 14:13:40|||||||||1
1733148830000|2024-12-02 14:13:50|||||||||27
1733148840000|2024-12-02 14:14:00|||||||||1
1733148860000|2024-12-02 14:14:20|||||||||2
1733148880000|2024-12-02 14:14:40|||||||||1
1733148980000|2024-12-02 14:16:20|||||||||1
1733149080000|2024-12-02 14:18:00|||||||||12
1733149120000|2024-12-02 14:18:40|||||||||1
1733149180000|2024-12-02 14:19:40|||||||||3
1733149190000|2024-12-02 14:19:50|||||||||1
1733149250000|2024-12-02 14:20:50|||||||||1
1733149290000|2024-12-02 14:21:30|||||||||3
1733149330000|2024-12-02 14:22:10|||||||||1
1733149390000|2024-12-02 14:23:10|||||||||1
1733149450000|2024-12-02 14:24:10|||||||||1
1733149470000|2024-12-02 14:24:30|||||||||2
1733149510000|2024-12-02 14:25:10|||||||||1
1733149530000|2024-12-02 14:25:30|||||||||1
1733149550000|2024-12-02 14:25:50|||||||||12
1733149590000|2024-12-02 14:26:30|||||||||5
1733149650000|2024-12-02 14:27:30|||||||||12
1733149660000|2024-12-02 14:27:40|||||||||1
1733149680000|2024-12-02 14:28:00|||||||||6
1733149720000|2024-12-02 14:28:40|||||||||2
1733149740000|2024-12-02 14:29:00|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|16
1733149750000|2024-12-02 14:29:10|||||||||3
1733149780000|2024-12-02 14:29:40|||||||||1
1733149800000|2024-12-02 14:30:00|||||||||20
1733149810000|2024-12-02 14:30:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|70
1733149830000|2024-12-02 14:30:30|||||||||2
1733149840000|2024-12-02 14:30:40|||||||||4
1733149850000|2024-12-02 14:30:50|||||||||1
1733149860000|2024-12-02 14:31:00|||||||||51
1733149870000|2024-12-02 14:31:10|||||||||2
1733149880000|2024-12-02 14:31:20|||||||||45
1733149890000|2024-12-02 14:31:30|||||||||39
1733149900000|2024-12-02 14:31:40|||||||||3
1733149910000|2024-12-02 14:31:50|||||||||5
1733149920000|2024-12-02 14:32:00|||||||||4
1733149930000|2024-12-02 14:32:10|||||||||7
1733149940000|2024-12-02 14:32:20|||||||||16
1733149950000|2024-12-02 14:32:30|||||||||3
1733149960000|2024-12-02 14:32:40|||||||||14
1733149970000|2024-12-02 14:32:50|||||||||3
1733149980000|2024-12-02 14:33:00|||||||||36
1733149990000|2024-12-02 14:33:10|||||||||9
1733150000000|2024-12-02 14:33:20|||||||||3
1733150010000|2024-12-02 14:33:30|||||||||20
1733150020000|2024-12-02 14:33:40|||||||||5
1733150030000|2024-12-02 14:33:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|108
1733150040000|2024-12-02 14:34:00|||||||||36
1733150050000|2024-12-02 14:34:10|||||||||1
1733150060000|2024-12-02 14:34:20|||||||||6
1733150070000|2024-12-02 14:34:30|||||||||3
1733150090000|2024-12-02 14:34:50|||||||||11
1733150100000|2024-12-02 14:35:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|179
1733150110000|2024-12-02 14:35:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|52
1733150130000|2024-12-02 14:35:30|||||||||22
1733150150000|2024-12-02 14:35:50|||||||||1
1733150160000|2024-12-02 14:36:00|||||||||1
1733150170000|2024-12-02 14:36:10|||||||||22
1733150180000|2024-12-02 14:36:20|||||||||9
1733150190000|2024-12-02 14:36:30|||||||||16
1733150200000|2024-12-02 14:36:40|||||||||25
1733150210000|2024-12-02 14:36:50|||||||||16
1733150220000|2024-12-02 14:37:00|||||||||5
1733150230000|2024-12-02 14:37:10|||||||||76
1733150240000|2024-12-02 14:37:20|||||||||5
1733150250000|2024-12-02 14:37:30|||||||||56
1733150260000|2024-12-02 14:37:40|||||||||4
1733150270000|2024-12-02 14:37:50|||||||||6
1733150280000|2024-12-02 14:38:00|||||||||1
1733150290000|2024-12-02 14:38:10|||||||||1
1733150300000|2024-12-02 14:38:20|||||||||3
1733150310000|2024-12-02 14:38:30|||||||||8
1733150320000|2024-12-02 14:38:40|||||||||15
1733150340000|2024-12-02 14:39:00|||||||||6
1733150350000|2024-12-02 14:39:10|||||||||9
1733150360000|2024-12-02 14:39:20|||||||||10
1733150370000|2024-12-02 14:39:30|||||||||1
1733150380000|2024-12-02 14:39:40|||||||||1
1733150390000|2024-12-02 14:39:50|||||||||4
1733150400000|2024-12-02 14:40:00|||||||||70
1733150430000|2024-12-02 14:40:30|||||||||27
1733150440000|2024-12-02 14:40:40|||||||||10
1733150460000|2024-12-02 14:41:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|299
1733150470000|2024-12-02 14:41:10|||||||||1
1733150500000|2024-12-02 14:41:40|||||||||1
1733150510000|2024-12-02 14:41:50|||||||||1
1733150520000|2024-12-02 14:42:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|13
1733150570000|2024-12-02 14:42:50|||||||||2
1733150580000|2024-12-02 14:43:00|||||||||24
1733150590000|2024-12-02 14:43:10|||||||||13
1733150600000|2024-12-02 14:43:20|||||||||4
1733150610000|2024-12-02 14:43:30|||||||||21
1733150620000|2024-12-02 14:43:40|||||||||10
1733150630000|2024-12-02 14:43:50|||||||||10
1733150640000|2024-12-02 14:44:00|||||||||12
1733150650000|2024-12-02 14:44:10|||||||||10
1733150660000|2024-12-02 14:44:20|||||||||4
1733150670000|2024-12-02 14:44:30|||||||||23
1733150680000|2024-12-02 14:44:40|||||||||58
1733150690000|2024-12-02 14:44:50|||||||||36
1733150700000|2024-12-02 14:45:00|||||||||14
1733150710000|2024-12-02 14:45:10|||||||||25
1733150720000|2024-12-02 14:45:20|||||||||12
1733150730000|2024-12-02 14:45:30|||||||||49
1733150740000|2024-12-02 14:45:40|||||||||10
1733150750000|2024-12-02 14:45:50|||||||||13
1733150760000|2024-12-02 14:46:00|||||||||18
1733150770000|2024-12-02 14:46:10|||||||||14
1733150780000|2024-12-02 14:46:20|||||||||88
1733150790000|2024-12-02 14:46:30|||||||||36
1733150800000|2024-12-02 14:46:40|||||||||3
1733150810000|2024-12-02 14:46:50|||||||||11
1733150820000|2024-12-02 14:47:00|||||||||3
1733150830000|2024-12-02 14:47:10|||||||||4
1733150840000|2024-12-02 14:47:20|||||||||5
1733150850000|2024-12-02 14:47:30|||||||||2
1733150860000|2024-12-02 14:47:40|||||||||6
1733150870000|2024-12-02 14:47:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|61
1733150880000|2024-12-02 14:48:00|15.53|15.37|15.54|15.38|15.54|15.38|15.53|15.37|4
1733150890000|2024-12-02 14:48:10|||||||||6
1733150940000|2024-12-02 14:49:00|||||||||9
1733150950000|2024-12-02 14:49:10|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|3
1733150980000|2024-12-02 14:49:40|||||||||2
1733150990000|2024-12-02 14:49:50|||||||||1
1733151000000|2024-12-02 14:50:00|||||||||5
1733151010000|2024-12-02 14:50:10|||||||||2
1733151020000|2024-12-02 14:50:20|||||||||14
1733151030000|2024-12-02 14:50:30|||||||||3
1733151040000|2024-12-02 14:50:40|||||||||7
1733151070000|2024-12-02 14:51:10|||||||||7
1733151080000|2024-12-02 14:51:20|||||||||2
1733151090000|2024-12-02 14:51:30|||||||||1
1733151100000|2024-12-02 14:51:40|||||||||2
1733151110000|2024-12-02 14:51:50|||||||||4
1733151130000|2024-12-02 14:52:10|||||||||3
1733151140000|2024-12-02 14:52:20|||||||||3
1733151150000|2024-12-02 14:52:30|||||||||11
1733151160000|2024-12-02 14:52:40|||||||||3
1733151170000|2024-12-02 14:52:50|||||||||6
1733151180000|2024-12-02 14:53:00|||||||||1
1733151190000|2024-12-02 14:53:10|||||||||1
1733151200000|2024-12-02 14:53:20|||||||||3
1733151210000|2024-12-02 14:53:30|||||||||6
1733151220000|2024-12-02 14:53:40|||||||||1
1733151230000|2024-12-02 14:53:50|||||||||1
1733151240000|2024-12-02 14:54:00|||||||||3
1733151250000|2024-12-02 14:54:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|87
1733151260000|2024-12-02 14:54:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|15
1733151280000|2024-12-02 14:54:40|||||||||3
1733151290000|2024-12-02 14:54:50|||||||||44
1733151300000|2024-12-02 14:55:00|||||||||10
1733151310000|2024-12-02 14:55:10|||||||||4
1733151320000|2024-12-02 14:55:20|||||||||4
1733151330000|2024-12-02 14:55:30|||||||||5
1733151340000|2024-12-02 14:55:40|||||||||1
1733151350000|2024-12-02 14:55:50|||||||||3
1733151360000|2024-12-02 14:56:00|||||||||1
1733151370000|2024-12-02 14:56:10|||||||||7
1733151380000|2024-12-02 14:56:20|||||||||11
1733151390000|2024-12-02 14:56:30|||||||||6
1733151400000|2024-12-02 14:56:40|||||||||4
1733151410000|2024-12-02 14:56:50|||||||||8
1733151420000|2024-12-02 14:57:00|||||||||7
1733151430000|2024-12-02 14:57:10|||||||||11
1733151440000|2024-12-02 14:57:20|||||||||2
1733151450000|2024-12-02 14:57:30|||||||||3
1733151460000|2024-12-02 14:57:40|||||||||8
1733151470000|2024-12-02 14:57:50|||||||||52
1733151480000|2024-12-02 14:58:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|522
1733151490000|2024-12-02 14:58:10|||||||||4
1733151500000|2024-12-02 14:58:20|||||||||6
1733151520000|2024-12-02 14:58:40|||||||||6
1733151530000|2024-12-02 14:58:50|||||||||1
1733151540000|2024-12-02 14:59:00|||||||||3
1733151550000|2024-12-02 14:59:10|||||||||9
1733151560000|2024-12-02 14:59:20|||||||||2
1733151570000|2024-12-02 14:59:30|||||||||38
1733151580000|2024-12-02 14:59:40|||||||||2
1733151590000|2024-12-02 14:59:50|||||||||7
1733151600000|2024-12-02 15:00:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|132
1733151610000|2024-12-02 15:00:10|||||||||1
1733151620000|2024-12-02 15:00:20|||||||||4
1733151630000|2024-12-02 15:00:30|||||||||67
1733151640000|2024-12-02 15:00:40|||||||||2
1733151650000|2024-12-02 15:00:50|||||||||7
1733151660000|2024-12-02 15:01:00|||||||||24
1733151680000|2024-12-02 15:01:20|||||||||3
1733151690000|2024-12-02 15:01:30|||||||||3
1733151700000|2024-12-02 15:01:40|||||||||1
1733151710000|2024-12-02 15:01:50|||||||||85
1733151720000|2024-12-02 15:02:00|||||||||8
1733151730000|2024-12-02 15:02:10|||||||||10
1733151740000|2024-12-02 15:02:20|||||||||18
1733151750000|2024-12-02 15:02:30|15.54|15.38|15.54|15.38|15.54|15.38|15.52|15.36|728
1733151760000|2024-12-02 15:02:40|||||||||22
1733151770000|2024-12-02 15:02:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|8
1733151780000|2024-12-02 15:03:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|39
1733151790000|2024-12-02 15:03:10|||||||||33
1733151810000|2024-12-02 15:03:30|||||||||12
1733151820000|2024-12-02 15:03:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|2
1733151830000|2024-12-02 15:03:50|||||||||4
1733151840000|2024-12-02 15:04:00|||||||||2
1733151850000|2024-12-02 15:04:10|||||||||15
1733151860000|2024-12-02 15:04:20|||||||||2
1733151870000|2024-12-02 15:04:30|||||||||10
1733151880000|2024-12-02 15:04:40|||||||||10
1733151890000|2024-12-02 15:04:50|||||||||1
1733151900000|2024-12-02 15:05:00|||||||||3
1733151920000|2024-12-02 15:05:20|||||||||8
1733151930000|2024-12-02 15:05:30|||||||||2
1733151940000|2024-12-02 15:05:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|29
1733151950000|2024-12-02 15:05:50|||||||||6
1733151960000|2024-12-02 15:06:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|155
1733151970000|2024-12-02 15:06:10|||||||||3
1733151990000|2024-12-02 15:06:30|||||||||1
1733152000000|2024-12-02 15:06:40|||||||||2
1733152010000|2024-12-02 15:06:50|||||||||3
1733152020000|2024-12-02 15:07:00|||||||||1
1733152030000|2024-12-02 15:07:10|||||||||4
1733152040000|2024-12-02 15:07:20|||||||||49
1733152050000|2024-12-02 15:07:30|||||||||7
1733152060000|2024-12-02 15:07:40|||||||||4
1733152070000|2024-12-02 15:07:50|||||||||3
1733152080000|2024-12-02 15:08:00|||||||||5
1733152100000|2024-12-02 15:08:20|||||||||5
1733152110000|2024-12-02 15:08:30|||||||||2
1733152120000|2024-12-02 15:08:40|||||||||6
1733152130000|2024-12-02 15:08:50|||||||||1
1733152140000|2024-12-02 15:09:00|||||||||2
1733152160000|2024-12-02 15:09:20|||||||||4
1733152170000|2024-12-02 15:09:30|||||||||7
1733152180000|2024-12-02 15:09:40|||||||||6
1733152190000|2024-12-02 15:09:50|||||||||11
1733152200000|2024-12-02 15:10:00|||||||||2
1733152210000|2024-12-02 15:10:10|||||||||1
1733152220000|2024-12-02 15:10:20|||||||||1
1733152230000|2024-12-02 15:10:30|||||||||4
1733152240000|2024-12-02 15:10:40|||||||||22
1733152250000|2024-12-02 15:10:50|||||||||4
1733152260000|2024-12-02 15:11:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|6
1733152270000|2024-12-02 15:11:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|22
1733152280000|2024-12-02 15:11:20|||||||||1
1733152290000|2024-12-02 15:11:30|||||||||3
1733152300000|2024-12-02 15:11:40|||||||||1
1733152310000|2024-12-02 15:11:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|266
1733152320000|2024-12-02 15:12:00|||||||||4
1733152350000|2024-12-02 15:12:30|||||||||7
1733152360000|2024-12-02 15:12:40|||||||||8
1733152370000|2024-12-02 15:12:50|||||||||2
1733152380000|2024-12-02 15:13:00|||||||||16
1733152390000|2024-12-02 15:13:10|||||||||2
1733152400000|2024-12-02 15:13:20|||||||||3
1733152410000|2024-12-02 15:13:30|||||||||3
1733152420000|2024-12-02 15:13:40|||||||||3
1733152430000|2024-12-02 15:13:50|||||||||6
1733152440000|2024-12-02 15:14:00|||||||||1
1733152450000|2024-12-02 15:14:10|||||||||22
1733152460000|2024-12-02 15:14:20|||||||||17
1733152470000|2024-12-02 15:14:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|106
1733152480000|2024-12-02 15:14:40|||||||||2
1733152500000|2024-12-02 15:15:00|||||||||1
1733152520000|2024-12-02 15:15:20|||||||||2
1733152530000|2024-12-02 15:15:30|||||||||45
1733152540000|2024-12-02 15:15:40|||||||||7
1733152550000|2024-12-02 15:15:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|0
1733152560000|2024-12-02 15:16:00|||||||||5
1733152570000|2024-12-02 15:16:10|||||||||6
1733152580000|2024-12-02 15:16:20|||||||||1
1733152590000|2024-12-02 15:16:30|||||||||3
1733152600000|2024-12-02 15:16:40|||||||||2
1733152610000|2024-12-02 15:16:50|||||||||7
1733152620000|2024-12-02 15:17:00|||||||||4
1733152630000|2024-12-02 15:17:10|||||||||1
1733152640000|2024-12-02 15:17:20|||||||||4
1733152650000|2024-12-02 15:17:30|||||||||2
1733152660000|2024-12-02 15:17:40|||||||||1
1733152670000|2024-12-02 15:17:50|||||||||3
1733152680000|2024-12-02 15:18:00|||||||||34
1733152690000|2024-12-02 15:18:10|||||||||2
1733152700000|2024-12-02 15:18:20|||||||||1
1733152710000|2024-12-02 15:18:30|||||||||5
1733152720000|2024-12-02 15:18:40|||||||||8
1733152740000|2024-12-02 15:19:00|||||||||3
1733152750000|2024-12-02 15:19:10|||||||||5
1733152760000|2024-12-02 15:19:20|||||||||7
1733152780000|2024-12-02 15:19:40|||||||||2
1733152790000|2024-12-02 15:19:50|||||||||15
1733152800000|2024-12-02 15:20:00|||||||||11
1733152810000|2024-12-02 15:20:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|189
1733152820000|2024-12-02 15:20:20|||||||||24
1733152830000|2024-12-02 15:20:30|||||||||4
1733152840000|2024-12-02 15:20:40|||||||||9
1733152850000|2024-12-02 15:20:50|||||||||1
1733152860000|2024-12-02 15:21:00|||||||||4
1733152870000|2024-12-02 15:21:10|||||||||8
1733152880000|2024-12-02 15:21:20|||||||||2
1733152900000|2024-12-02 15:21:40|||||||||3
1733152910000|2024-12-02 15:21:50|||||||||6
1733152920000|2024-12-02 15:22:00|||||||||4
1733152930000|2024-12-02 15:22:10|||||||||4
1733152940000|2024-12-02 15:22:20|||||||||1
1733152960000|2024-12-02 15:22:40|||||||||4
1733152970000|2024-12-02 15:22:50|||||||||8
1733152980000|2024-12-02 15:23:00|||||||||13
1733152990000|2024-12-02 15:23:10|||||||||5
1733153010000|2024-12-02 15:23:30|||||||||6
1733153020000|2024-12-02 15:23:40|||||||||2
1733153030000|2024-12-02 15:23:50|||||||||1
1733153040000|2024-12-02 15:24:00|||||||||4
1733153050000|2024-12-02 15:24:10|||||||||4
1733153060000|2024-12-02 15:24:20|||||||||2
1733153070000|2024-12-02 15:24:30|||||||||1
1733153080000|2024-12-02 15:24:40|||||||||9
1733153100000|2024-12-02 15:25:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|258
1733153110000|2024-12-02 15:25:10|||||||||6
1733153120000|2024-12-02 15:25:20|||||||||13
1733153130000|2024-12-02 15:25:30|||||||||7
1733153140000|2024-12-02 15:25:40|||||||||4
1733153160000|2024-12-02 15:26:00|||||||||3
1733153170000|2024-12-02 15:26:10|||||||||3
1733153190000|2024-12-02 15:26:30|||||||||10
1733153200000|2024-12-02 15:26:40|||||||||7
1733153210000|2024-12-02 15:26:50|||||||||5
1733153230000|2024-12-02 15:27:10|||||||||3
1733153240000|2024-12-02 15:27:20|||||||||4
1733153250000|2024-12-02 15:27:30|||||||||19
1733153260000|2024-12-02 15:27:40|||||||||4
1733153270000|2024-12-02 15:27:50|||||||||12
1733153280000|2024-12-02 15:28:00|||||||||16
1733153290000|2024-12-02 15:28:10|||||||||3
1733153300000|2024-12-02 15:28:20|||||||||5
1733153310000|2024-12-02 15:28:30|||||||||3
1733153320000|2024-12-02 15:28:40|||||||||3
1733153330000|2024-12-02 15:28:50|||||||||2
1733153340000|2024-12-02 15:29:00|||||||||1
1733153350000|2024-12-02 15:29:10|||||||||2
1733153360000|2024-12-02 15:29:20|||||||||3
1733153370000|2024-12-02 15:29:30|||||||||1
1733153380000|2024-12-02 15:29:40|||||||||7
1733153390000|2024-12-02 15:29:50|||||||||8
1733153400000|2024-12-02 15:30:00|||||||||1
1733153410000|2024-12-02 15:30:10|||||||||9
1733153420000|2024-12-02 15:30:20|||||||||1
1733153440000|2024-12-02 15:30:40|||||||||1
1733153450000|2024-12-02 15:30:50|||||||||4
1733153460000|2024-12-02 15:31:00|||||||||4
1733153470000|2024-12-02 15:31:10|||||||||2
1733153490000|2024-12-02 15:31:30|||||||||3
1733153500000|2024-12-02 15:31:40|||||||||21
1733153510000|2024-12-02 15:31:50|||||||||3
1733153530000|2024-12-02 15:32:10|||||||||1
1733153540000|2024-12-02 15:32:20|||||||||9
1733153550000|2024-12-02 15:32:30|||||||||6
1733153560000|2024-12-02 15:32:40|||||||||2
1733153570000|2024-12-02 15:32:50|||||||||4
1733153580000|2024-12-02 15:33:00|||||||||1
1733153590000|2024-12-02 15:33:10|||||||||5
1733153600000|2024-12-02 15:33:20|||||||||7
1733153610000|2024-12-02 15:33:30|||||||||6
1733153620000|2024-12-02 15:33:40|||||||||4
1733153630000|2024-12-02 15:33:50|||||||||5
1733153640000|2024-12-02 15:34:00|||||||||6
1733153650000|2024-12-02 15:34:10|||||||||2
1733153660000|2024-12-02 15:34:20|||||||||9
1733153670000|2024-12-02 15:34:30|||||||||2
1733153680000|2024-12-02 15:34:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|33
1733153690000|2024-12-02 15:34:50|||||||||19
1733153700000|2024-12-02 15:35:00|||||||||1
1733153710000|2024-12-02 15:35:10|||||||||3
1733153720000|2024-12-02 15:35:20|||||||||1
1733153730000|2024-12-02 15:35:30|||||||||1
1733153750000|2024-12-02 15:35:50|||||||||15
1733153760000|2024-12-02 15:36:00|||||||||4
1733153770000|2024-12-02 15:36:10|||||||||4
1733153780000|2024-12-02 15:36:20|||||||||2
1733153790000|2024-12-02 15:36:30|||||||||2
1733153800000|2024-12-02 15:36:40|||||||||3
1733153810000|2024-12-02 15:36:50|||||||||40
1733153820000|2024-12-02 15:37:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|11
1733153830000|2024-12-02 15:37:10|||||||||2
1733153840000|2024-12-02 15:37:20|||||||||4
1733153850000|2024-12-02 15:37:30|||||||||16
1733153860000|2024-12-02 15:37:40|||||||||10
1733153870000|2024-12-02 15:37:50|||||||||3
1733153880000|2024-12-02 15:38:00|||||||||1
1733153890000|2024-12-02 15:38:10|||||||||1
1733153900000|2024-12-02 15:38:20|||||||||3
1733153910000|2024-12-02 15:38:30|||||||||12
1733153920000|2024-12-02 15:38:40|||||||||6
1733153930000|2024-12-02 15:38:50|||||||||8
1733153940000|2024-12-02 15:39:00|||||||||1
1733153950000|2024-12-02 15:39:10|||||||||2
1733153960000|2024-12-02 15:39:20|||||||||6
1733153970000|2024-12-02 15:39:30|||||||||2
1733153980000|2024-12-02 15:39:40|||||||||1
1733153990000|2024-12-02 15:39:50|||||||||7
1733154000000|2024-12-02 15:40:00|||||||||3
1733154010000|2024-12-02 15:40:10|||||||||13
1733154020000|2024-12-02 15:40:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|51
1733154030000|2024-12-02 15:40:30|||||||||21
1733154040000|2024-12-02 15:40:40|||||||||2
1733154050000|2024-12-02 15:40:50|||||||||3
1733154060000|2024-12-02 15:41:00|||||||||1
1733154090000|2024-12-02 15:41:30|||||||||2
1733154100000|2024-12-02 15:41:40|||||||||1
1733154110000|2024-12-02 15:41:50|||||||||1
1733154120000|2024-12-02 15:42:00|||||||||2
1733154140000|2024-12-02 15:42:20|||||||||2
1733154150000|2024-12-02 15:42:30|||||||||1
1733154160000|2024-12-02 15:42:40|||||||||4
1733154170000|2024-12-02 15:42:50|||||||||2
1733154180000|2024-12-02 15:43:00|||||||||5
1733154190000|2024-12-02 15:43:10|||||||||1
1733154200000|2024-12-02 15:43:20|||||||||1
1733154210000|2024-12-02 15:43:30|||||||||3
1733154230000|2024-12-02 15:43:50|||||||||5
1733154240000|2024-12-02 15:44:00|||||||||4
1733154250000|2024-12-02 15:44:10|||||||||3
1733154270000|2024-12-02 15:44:30|||||||||2
1733154280000|2024-12-02 15:44:40|||||||||3
1733154290000|2024-12-02 15:44:50|||||||||16
1733154300000|2024-12-02 15:45:00|||||||||30
1733154310000|2024-12-02 15:45:10|||||||||3
1733154320000|2024-12-02 15:45:20|||||||||3
1733154330000|2024-12-02 15:45:30|||||||||2
1733154340000|2024-12-02 15:45:40|||||||||2
1733154350000|2024-12-02 15:45:50|||||||||13
1733154360000|2024-12-02 15:46:00|||||||||7
1733154370000|2024-12-02 15:46:10|||||||||18
1733154380000|2024-12-02 15:46:20|||||||||12
1733154390000|2024-12-02 15:46:30|||||||||6
1733154400000|2024-12-02 15:46:40|||||||||3
1733154410000|2024-12-02 15:46:50|||||||||16
1733154420000|2024-12-02 15:47:00|||||||||5
1733154430000|2024-12-02 15:47:10|||||||||6
1733154440000|2024-12-02 15:47:20|||||||||1
1733154450000|2024-12-02 15:47:30|||||||||2
1733154460000|2024-12-02 15:47:40|||||||||6
1733154470000|2024-12-02 15:47:50|||||||||1
1733154480000|2024-12-02 15:48:00|||||||||14
1733154490000|2024-12-02 15:48:10|||||||||1
1733154500000|2024-12-02 15:48:20|||||||||1
1733154510000|2024-12-02 15:48:30|||||||||1
1733154520000|2024-12-02 15:48:40|||||||||2
1733154540000|2024-12-02 15:49:00|||||||||2
1733154550000|2024-12-02 15:49:10|||||||||16
1733154560000|2024-12-02 15:49:20|||||||||4
1733154570000|2024-12-02 15:49:30|||||||||32
1733154580000|2024-12-02 15:49:40|||||||||23
1733154590000|2024-12-02 15:49:50|||||||||7
1733154600000|2024-12-02 15:50:00|||||||||8
1733154610000|2024-12-02 15:50:10|||||||||44
1733154620000|2024-12-02 15:50:20|||||||||66
1733154630000|2024-12-02 15:50:30|||||||||11
1733154640000|2024-12-02 15:50:40|||||||||3
1733154650000|2024-12-02 15:50:50|15.49|15.33|15.44|15.28|15.49|15.33|15.44|15.28|85
1733154660000|2024-12-02 15:51:00|||||||||1
1733154680000|2024-12-02 15:51:20|||||||||2
1733154690000|2024-12-02 15:51:30|||||||||1
1733154700000|2024-12-02 15:51:40|||||||||2
1733154710000|2024-12-02 15:51:50|||||||||3
1733154720000|2024-12-02 15:52:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|198
1733154730000|2024-12-02 15:52:10|||||||||1
1733154750000|2024-12-02 15:52:30|||||||||3
1733154770000|2024-12-02 15:52:50|||||||||48
1733154780000|2024-12-02 15:53:00|||||||||1
1733154820000|2024-12-02 15:53:40|||||||||2
1733154830000|2024-12-02 15:53:50|||||||||1
1733154840000|2024-12-02 15:54:00|||||||||1
1733154850000|2024-12-02 15:54:10|||||||||2
1733154860000|2024-12-02 15:54:20|||||||||3
1733154880000|2024-12-02 15:54:40|||||||||1
1733154890000|2024-12-02 15:54:50|||||||||7
1733154910000|2024-12-02 15:55:10|||||||||2
1733154920000|2024-12-02 15:55:20|||||||||4
1733154940000|2024-12-02 15:55:40|||||||||1
1733154960000|2024-12-02 15:56:00|||||||||3
1733154970000|2024-12-02 15:56:10|||||||||5
1733154980000|2024-12-02 15:56:20|||||||||8
1733154990000|2024-12-02 15:56:30|15.52|15.36|15.54|15.38|15.54|15.38|15.52|15.36|515
1733155000000|2024-12-02 15:56:40|||||||||3
1733155010000|2024-12-02 15:56:50|||||||||5
1733155030000|2024-12-02 15:57:10|||||||||2
1733155060000|2024-12-02 15:57:40|||||||||6
1733155070000|2024-12-02 15:57:50|||||||||1
1733155090000|2024-12-02 15:58:10|||||||||1
1733155100000|2024-12-02 15:58:20|||||||||3
1733155120000|2024-12-02 15:58:40|||||||||1
1733155130000|2024-12-02 15:58:50|||||||||4
1733155150000|2024-12-02 15:59:10|||||||||1
1733155170000|2024-12-02 15:59:30|||||||||2
1733155180000|2024-12-02 15:59:40|||||||||7
1733155190000|2024-12-02 15:59:50|||||||||5
1733155200000|2024-12-02 16:00:00|||||||||2
1733155210000|2024-12-02 16:00:10|||||||||2
1733155220000|2024-12-02 16:00:20|||||||||1
1733155230000|2024-12-02 16:00:30|||||||||3
1733155240000|2024-12-02 16:00:40|||||||||4
1733155250000|2024-12-02 16:00:50|||||||||3
1733155260000|2024-12-02 16:01:00|15.53|15.37|15.49|15.33|15.53|15.37|15.49|15.33|89
1733155270000|2024-12-02 16:01:10|||||||||3
1733155280000|2024-12-02 16:01:20|||||||||2
1733155290000|2024-12-02 16:01:30|||||||||1
1733155300000|2024-12-02 16:01:40|||||||||4
1733155310000|2024-12-02 16:01:50|||||||||2
1733155320000|2024-12-02 16:02:00|||||||||5
1733155330000|2024-12-02 16:02:10|||||||||1
1733155340000|2024-12-02 16:02:20|||||||||2
1733155360000|2024-12-02 16:02:40|||||||||2
1733155370000|2024-12-02 16:02:50|||||||||1
1733155380000|2024-12-02 16:03:00|||||||||1
1733155390000|2024-12-02 16:03:10|||||||||2
1733155400000|2024-12-02 16:03:20|||||||||1
1733155410000|2024-12-02 16:03:30|||||||||4
1733155430000|2024-12-02 16:03:50|||||||||1
1733155440000|2024-12-02 16:04:00|||||||||1
1733155450000|2024-12-02 16:04:10|||||||||12
1733155460000|2024-12-02 16:04:20|||||||||10
1733155470000|2024-12-02 16:04:30|||||||||1
1733155490000|2024-12-02 16:04:50|||||||||7
1733155500000|2024-12-02 16:05:00|||||||||4
1733155510000|2024-12-02 16:05:10|||||||||3
1733155520000|2024-12-02 16:05:20|||||||||9
1733155530000|2024-12-02 16:05:30|||||||||4
1733155540000|2024-12-02 16:05:40|||||||||2
1733155550000|2024-12-02 16:05:50|||||||||4
1733155560000|2024-12-02 16:06:00|||||||||22
1733155570000|2024-12-02 16:06:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|8
1733155580000|2024-12-02 16:06:20|||||||||7
1733155590000|2024-12-02 16:06:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|4
1733155600000|2024-12-02 16:06:40|||||||||4
1733155610000|2024-12-02 16:06:50|||||||||1
1733155620000|2024-12-02 16:07:00|||||||||1
1733155630000|2024-12-02 16:07:10|||||||||2
1733155640000|2024-12-02 16:07:20|||||||||2
1733155650000|2024-12-02 16:07:30|||||||||7
1733155660000|2024-12-02 16:07:40|||||||||1
1733155670000|2024-12-02 16:07:50|||||||||3
1733155680000|2024-12-02 16:08:00|||||||||1
1733155690000|2024-12-02 16:08:10|||||||||48
1733155700000|2024-12-02 16:08:20|||||||||17
1733155710000|2024-12-02 16:08:30|||||||||6
1733155720000|2024-12-02 16:08:40|||||||||1
1733155740000|2024-12-02 16:09:00|||||||||3
1733155750000|2024-12-02 16:09:10|||||||||2
1733155760000|2024-12-02 16:09:20|||||||||2
1733155770000|2024-12-02 16:09:30|||||||||2
1733155780000|2024-12-02 16:09:40|||||||||3
1733155790000|2024-12-02 16:09:50|||||||||3
1733155800000|2024-12-02 16:10:00|||||||||26
1733155810000|2024-12-02 16:10:10|||||||||5
1733155820000|2024-12-02 16:10:20|||||||||2
1733155830000|2024-12-02 16:10:30|||||||||5
1733155840000|2024-12-02 16:10:40|||||||||1
1733155850000|2024-12-02 16:10:50|||||||||2
1733155860000|2024-12-02 16:11:00|||||||||1
1733155870000|2024-12-02 16:11:10|||||||||150
1733155880000|2024-12-02 16:11:20|||||||||16
1733155900000|2024-12-02 16:11:40|||||||||22
1733155920000|2024-12-02 16:12:00|||||||||3
1733155930000|2024-12-02 16:12:10|||||||||1
1733155940000|2024-12-02 16:12:20|||||||||2
1733155950000|2024-12-02 16:12:30|||||||||7
1733155960000|2024-12-02 16:12:40|||||||||1
1733155970000|2024-12-02 16:12:50|||||||||1
1733155980000|2024-12-02 16:13:00|||||||||1
1733155990000|2024-12-02 16:13:10|||||||||2
1733156000000|2024-12-02 16:13:20|||||||||1
1733156010000|2024-12-02 16:13:30|||||||||2
1733156020000|2024-12-02 16:13:40|||||||||1
1733156030000|2024-12-02 16:13:50|||||||||2
1733156040000|2024-12-02 16:14:00|||||||||8
1733156050000|2024-12-02 16:14:10|||||||||11
1733156070000|2024-12-02 16:14:30|||||||||10
1733156080000|2024-12-02 16:14:40|||||||||2
1733156090000|2024-12-02 16:14:50|||||||||5
1733156100000|2024-12-02 16:15:00|||||||||2
1733156110000|2024-12-02 16:15:10|||||||||1
1733156120000|2024-12-02 16:15:20|||||||||4
1733156130000|2024-12-02 16:15:30|||||||||6
1733156140000|2024-12-02 16:15:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|8
1733156150000|2024-12-02 16:15:50|||||||||4
1733156160000|2024-12-02 16:16:00|||||||||5
1733156170000|2024-12-02 16:16:10|||||||||3
1733156180000|2024-12-02 16:16:20|||||||||1
1733156190000|2024-12-02 16:16:30|||||||||12
1733156200000|2024-12-02 16:16:40|||||||||2
1733156210000|2024-12-02 16:16:50|||||||||2
1733156230000|2024-12-02 16:17:10|||||||||2
1733156250000|2024-12-02 16:17:30|||||||||1
1733156260000|2024-12-02 16:17:40|||||||||4
1733156270000|2024-12-02 16:17:50|||||||||2
1733156280000|2024-12-02 16:18:00|||||||||4
1733156300000|2024-12-02 16:18:20|||||||||4
1733156310000|2024-12-02 16:18:30|||||||||9
1733156320000|2024-12-02 16:18:40|||||||||2
1733156330000|2024-12-02 16:18:50|||||||||4
1733156340000|2024-12-02 16:19:00|||||||||3
1733156350000|2024-12-02 16:19:10|||||||||9
1733156360000|2024-12-02 16:19:20|||||||||1
1733156380000|2024-12-02 16:19:40|||||||||1
1733156390000|2024-12-02 16:19:50|||||||||5
1733156410000|2024-12-02 16:20:10|||||||||1
1733156420000|2024-12-02 16:20:20|||||||||2
1733156430000|2024-12-02 16:20:30|||||||||5
1733156440000|2024-12-02 16:20:40|||||||||1
1733156450000|2024-12-02 16:20:50|||||||||14
1733156460000|2024-12-02 16:21:00|||||||||1
1733156470000|2024-12-02 16:21:10|||||||||1
1733156480000|2024-12-02 16:21:20|||||||||1
1733156500000|2024-12-02 16:21:40|||||||||6
1733156520000|2024-12-02 16:22:00|15.44|15.28|15.42|15.26|15.44|15.28|15.42|15.26|167
1733156550000|2024-12-02 16:22:30|15.44|15.28|15.42|15.26|15.44|15.28|15.42|15.26|177
1733156560000|2024-12-02 16:22:40|||||||||16
1733156570000|2024-12-02 16:22:50|||||||||5
1733156590000|2024-12-02 16:23:10|||||||||1
1733156600000|2024-12-02 16:23:20|||||||||1
1733156630000|2024-12-02 16:23:50|||||||||11
1733156650000|2024-12-02 16:24:10|||||||||1
1733156660000|2024-12-02 16:24:20|||||||||2
1733156670000|2024-12-02 16:24:30|||||||||2
1733156680000|2024-12-02 16:24:40|||||||||1
1733156700000|2024-12-02 16:25:00|||||||||6
1733156720000|2024-12-02 16:25:20|||||||||9
1733156740000|2024-12-02 16:25:40|||||||||2
1733156750000|2024-12-02 16:25:50|||||||||2
1733156760000|2024-12-02 16:26:00|||||||||1
1733156770000|2024-12-02 16:26:10|||||||||2
1733156780000|2024-12-02 16:26:20|||||||||4
1733156790000|2024-12-02 16:26:30|||||||||6
1733156800000|2024-12-02 16:26:40|||||||||3
1733156810000|2024-12-02 16:26:50|||||||||1
1733156830000|2024-12-02 16:27:10|||||||||13
1733156850000|2024-12-02 16:27:30|||||||||2
1733156860000|2024-12-02 16:27:40|||||||||2
1733156870000|2024-12-02 16:27:50|||||||||11
1733156880000|2024-12-02 16:28:00|||||||||2
1733156890000|2024-12-02 16:28:10|||||||||4
1733156900000|2024-12-02 16:28:20|||||||||6
1733156920000|2024-12-02 16:28:40|||||||||11
1733156940000|2024-12-02 16:29:00|||||||||3
1733156950000|2024-12-02 16:29:10|||||||||2
1733156960000|2024-12-02 16:29:20|||||||||3
1733156970000|2024-12-02 16:29:30|||||||||3
1733156980000|2024-12-02 16:29:40|||||||||1
1733156990000|2024-12-02 16:29:50|||||||||3
1733157000000|2024-12-02 16:30:00|||||||||3
1733157010000|2024-12-02 16:30:10|||||||||19
1733157020000|2024-12-02 16:30:20|||||||||8
1733157030000|2024-12-02 16:30:30|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|30
1733157050000|2024-12-02 16:30:50|||||||||9
1733157060000|2024-12-02 16:31:00|||||||||51
1733157080000|2024-12-02 16:31:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|102
1733157090000|2024-12-02 16:31:30|||||||||19
1733157100000|2024-12-02 16:31:40|||||||||2
1733157110000|2024-12-02 16:31:50|||||||||1
1733157120000|2024-12-02 16:32:00|||||||||6
1733157130000|2024-12-02 16:32:10|||||||||13
1733157140000|2024-12-02 16:32:20|||||||||2
1733157150000|2024-12-02 16:32:30|||||||||3
1733157160000|2024-12-02 16:32:40|||||||||3
1733157170000|2024-12-02 16:32:50|||||||||1
1733157180000|2024-12-02 16:33:00|||||||||14
1733157190000|2024-12-02 16:33:10|||||||||1
1733157200000|2024-12-02 16:33:20|||||||||50
1733157210000|2024-12-02 16:33:30|||||||||2
1733157220000|2024-12-02 16:33:40|||||||||9
1733157230000|2024-12-02 16:33:50|||||||||4
1733157240000|2024-12-02 16:34:00|||||||||3
1733157250000|2024-12-02 16:34:10|||||||||2
1733157270000|2024-12-02 16:34:30|||||||||2
1733157280000|2024-12-02 16:34:40|||||||||2
1733157290000|2024-12-02 16:34:50|||||||||12
1733157300000|2024-12-02 16:35:00|||||||||47
1733157310000|2024-12-02 16:35:10|||||||||19
1733157320000|2024-12-02 16:35:20|||||||||8
1733157330000|2024-12-02 16:35:30|||||||||2
1733157340000|2024-12-02 16:35:40|||||||||2
1733157350000|2024-12-02 16:35:50|||||||||1
1733157360000|2024-12-02 16:36:00|||||||||2
1733157380000|2024-12-02 16:36:20|||||||||2
1733157390000|2024-12-02 16:36:30|||||||||27
1733157400000|2024-12-02 16:36:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|131
1733157410000|2024-12-02 16:36:50|||||||||12
1733157420000|2024-12-02 16:37:00|||||||||3
1733157450000|2024-12-02 16:37:30|||||||||1
1733157470000|2024-12-02 16:37:50|||||||||2
1733157480000|2024-12-02 16:38:00|||||||||1
1733157490000|2024-12-02 16:38:10|||||||||4
1733157500000|2024-12-02 16:38:20|||||||||3
1733157510000|2024-12-02 16:38:30|||||||||1
1733157540000|2024-12-02 16:39:00|||||||||3
1733157560000|2024-12-02 16:39:20|||||||||3
1733157570000|2024-12-02 16:39:30|||||||||5
1733157580000|2024-12-02 16:39:40|||||||||1
1733157590000|2024-12-02 16:39:50|||||||||2
1733157600000|2024-12-02 16:40:00|||||||||4
1733157610000|2024-12-02 16:40:10|||||||||3
1733157630000|2024-12-02 16:40:30|||||||||1
1733157640000|2024-12-02 16:40:40|||||||||5
1733157650000|2024-12-02 16:40:50|||||||||5
1733157660000|2024-12-02 16:41:00|||||||||5
1733157670000|2024-12-02 16:41:10|||||||||2
1733157690000|2024-12-02 16:41:30|||||||||2
1733157700000|2024-12-02 16:41:40|||||||||5
1733157710000|2024-12-02 16:41:50|||||||||1
1733157720000|2024-12-02 16:42:00|||||||||4
1733157730000|2024-12-02 16:42:10|||||||||8
1733157740000|2024-12-02 16:42:20|||||||||2
1733157750000|2024-12-02 16:42:30|||||||||2
1733157760000|2024-12-02 16:42:40|||||||||1
1733157770000|2024-12-02 16:42:50|||||||||5
1733157780000|2024-12-02 16:43:00|||||||||1
1733157800000|2024-12-02 16:43:20|||||||||1
1733157810000|2024-12-02 16:43:30|||||||||108
1733157820000|2024-12-02 16:43:40|||||||||23
1733157840000|2024-12-02 16:44:00|||||||||5
1733157870000|2024-12-02 16:44:30|||||||||4
1733157880000|2024-12-02 16:44:40|||||||||5
1733157890000|2024-12-02 16:44:50|||||||||2
1733157900000|2024-12-02 16:45:00|||||||||3
1733157910000|2024-12-02 16:45:10|||||||||9
1733157920000|2024-12-02 16:45:20|||||||||5
1733157930000|2024-12-02 16:45:30|||||||||4
1733157940000|2024-12-02 16:45:40|||||||||1
1733157960000|2024-12-02 16:46:00|||||||||1
1733157970000|2024-12-02 16:46:10|||||||||9
1733157980000|2024-12-02 16:46:20|||||||||1
1733157990000|2024-12-02 16:46:30|||||||||6
1733158000000|2024-12-02 16:46:40|||||||||2
1733158010000|2024-12-02 16:46:50|||||||||10
1733158020000|2024-12-02 16:47:00|||||||||3
1733158030000|2024-12-02 16:47:10|||||||||24
1733158040000|2024-12-02 16:47:20|||||||||4
1733158050000|2024-12-02 16:47:30|||||||||1
1733158080000|2024-12-02 16:48:00|||||||||5
1733158090000|2024-12-02 16:48:10|||||||||3
1733158100000|2024-12-02 16:48:20|||||||||1
1733158110000|2024-12-02 16:48:30|||||||||4
1733158140000|2024-12-02 16:49:00|||||||||4
1733158150000|2024-12-02 16:49:10|||||||||7
1733158160000|2024-12-02 16:49:20|||||||||2
1733158170000|2024-12-02 16:49:30|||||||||1
1733158180000|2024-12-02 16:49:40|||||||||2
1733158190000|2024-12-02 16:49:50|||||||||1
1733158200000|2024-12-02 16:50:00|||||||||6
1733158210000|2024-12-02 16:50:10|||||||||2
1733158230000|2024-12-02 16:50:30|||||||||6
1733158240000|2024-12-02 16:50:40|||||||||2
1733158250000|2024-12-02 16:50:50|||||||||1
1733158260000|2024-12-02 16:51:00|||||||||6
1733158270000|2024-12-02 16:51:10|||||||||2
1733158280000|2024-12-02 16:51:20|||||||||1
1733158290000|2024-12-02 16:51:30|||||||||21
1733158300000|2024-12-02 16:51:40|||||||||9
1733158320000|2024-12-02 16:52:00|||||||||2
1733158330000|2024-12-02 16:52:10|||||||||2
1733158340000|2024-12-02 16:52:20|||||||||2
1733158350000|2024-12-02 16:52:30|||||||||2
1733158360000|2024-12-02 16:52:40|||||||||2
1733158370000|2024-12-02 16:52:50|||||||||8
1733158380000|2024-12-02 16:53:00|||||||||3
1733158390000|2024-12-02 16:53:10|||||||||2
1733158410000|2024-12-02 16:53:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|20
1733158420000|2024-12-02 16:53:40|||||||||1
1733158430000|2024-12-02 16:53:50|||||||||1
1733158450000|2024-12-02 16:54:10|||||||||5
1733158480000|2024-12-02 16:54:40|||||||||2
1733158500000|2024-12-02 16:55:00|||||||||4
1733158510000|2024-12-02 16:55:10|||||||||5
1733158520000|2024-12-02 16:55:20|||||||||5
1733158540000|2024-12-02 16:55:40|||||||||1
1733158560000|2024-12-02 16:56:00|||||||||1
1733158570000|2024-12-02 16:56:10|||||||||4
1733158580000|2024-12-02 16:56:20|||||||||26
1733158590000|2024-12-02 16:56:30|||||||||5
1733158600000|2024-12-02 16:56:40|||||||||1
1733158610000|2024-12-02 16:56:50|||||||||2
1733158620000|2024-12-02 16:57:00|||||||||12
1733158630000|2024-12-02 16:57:10|||||||||1
1733158640000|2024-12-02 16:57:20|||||||||2
1733158650000|2024-12-02 16:57:30|||||||||4
1733158660000|2024-12-02 16:57:40|||||||||1
1733158670000|2024-12-02 16:57:50|||||||||13
1733158680000|2024-12-02 16:58:00|||||||||9
1733158690000|2024-12-02 16:58:10|||||||||11
1733158700000|2024-12-02 16:58:20|||||||||1
1733158720000|2024-12-02 16:58:40|||||||||1
1733158730000|2024-12-02 16:58:50|||||||||11
1733158750000|2024-12-02 16:59:10|||||||||1
1733158760000|2024-12-02 16:59:20|||||||||2
1733158770000|2024-12-02 16:59:30|||||||||4
1733158780000|2024-12-02 16:59:40|||||||||2
1733158790000|2024-12-02 16:59:50|||||||||9
1733158800000|2024-12-02 17:00:00|||||||||8
1733158810000|2024-12-02 17:00:10|||||||||17
1733158830000|2024-12-02 17:00:30|||||||||2
1733158840000|2024-12-02 17:00:40|||||||||7
1733158850000|2024-12-02 17:00:50|||||||||4
1733158870000|2024-12-02 17:01:10|||||||||5
1733158880000|2024-12-02 17:01:20|||||||||9
1733158890000|2024-12-02 17:01:30|||||||||3
1733158900000|2024-12-02 17:01:40|||||||||9
1733158910000|2024-12-02 17:01:50|||||||||2
1733158920000|2024-12-02 17:02:00|||||||||2
1733158930000|2024-12-02 17:02:10|||||||||4
1733158940000|2024-12-02 17:02:20|||||||||1
1733158960000|2024-12-02 17:02:40|||||||||5
1733158970000|2024-12-02 17:02:50|||||||||2
1733158980000|2024-12-02 17:03:00|||||||||2
1733158990000|2024-12-02 17:03:10|||||||||2
1733159010000|2024-12-02 17:03:30|||||||||3
1733159020000|2024-12-02 17:03:40|||||||||1
1733159030000|2024-12-02 17:03:50|||||||||5
1733159050000|2024-12-02 17:04:10|||||||||5
1733159060000|2024-12-02 17:04:20|||||||||4
1733159070000|2024-12-02 17:04:30|||||||||2
1733159090000|2024-12-02 17:04:50|||||||||3
1733159100000|2024-12-02 17:05:00|||||||||5
1733159110000|2024-12-02 17:05:10|||||||||1
1733159120000|2024-12-02 17:05:20|||||||||11
1733159130000|2024-12-02 17:05:30|||||||||2
1733159140000|2024-12-02 17:05:40|||||||||3
1733159160000|2024-12-02 17:06:00|||||||||4
1733159170000|2024-12-02 17:06:10|||||||||1
1733159180000|2024-12-02 17:06:20|||||||||3
1733159190000|2024-12-02 17:06:30|||||||||3
1733159200000|2024-12-02 17:06:40|||||||||5
1733159210000|2024-12-02 17:06:50|||||||||2
1733159230000|2024-12-02 17:07:10|||||||||3
1733159240000|2024-12-02 17:07:20|||||||||3
1733159250000|2024-12-02 17:07:30|||||||||2
1733159270000|2024-12-02 17:07:50|||||||||2
1733159280000|2024-12-02 17:08:00|||||||||5
1733159300000|2024-12-02 17:08:20|||||||||3
1733159310000|2024-12-02 17:08:30|||||||||1
1733159320000|2024-12-02 17:08:40|||||||||5
1733159330000|2024-12-02 17:08:50|||||||||1
1733159340000|2024-12-02 17:09:00|||||||||3
1733159360000|2024-12-02 17:09:20|||||||||2
1733159380000|2024-12-02 17:09:40|||||||||6
1733159390000|2024-12-02 17:09:50|||||||||6
1733159410000|2024-12-02 17:10:10|||||||||2
1733159430000|2024-12-02 17:10:30|||||||||5
1733159440000|2024-12-02 17:10:40|||||||||3
1733159450000|2024-12-02 17:10:50|||||||||3
1733159470000|2024-12-02 17:11:10|||||||||3
1733159480000|2024-12-02 17:11:20|||||||||3
1733159490000|2024-12-02 17:11:30|||||||||1
1733159500000|2024-12-02 17:11:40|||||||||3
1733159510000|2024-12-02 17:11:50|||||||||3
1733159520000|2024-12-02 17:12:00|||||||||2
1733159540000|2024-12-02 17:12:20|||||||||3
1733159550000|2024-12-02 17:12:30|||||||||1
1733159560000|2024-12-02 17:12:40|||||||||4
1733159580000|2024-12-02 17:13:00|||||||||4
1733159590000|2024-12-02 17:13:10|||||||||3
1733159610000|2024-12-02 17:13:30|||||||||2
1733159620000|2024-12-02 17:13:40|||||||||1
1733159630000|2024-12-02 17:13:50|||||||||4
1733159640000|2024-12-02 17:14:00|||||||||7
1733159650000|2024-12-02 17:14:10|||||||||4
1733159660000|2024-12-02 17:14:20|||||||||1
1733159670000|2024-12-02 17:14:30|||||||||8
1733159680000|2024-12-02 17:14:40|||||||||11
1733159690000|2024-12-02 17:14:50|||||||||1
1733159700000|2024-12-02 17:15:00|||||||||4
1733159720000|2024-12-02 17:15:20|||||||||3
1733159740000|2024-12-02 17:15:40|||||||||4
1733159750000|2024-12-02 17:15:50|||||||||2
1733159760000|2024-12-02 17:16:00|||||||||3
1733159770000|2024-12-02 17:16:10|||||||||6
1733159780000|2024-12-02 17:16:20|||||||||6
1733159790000|2024-12-02 17:16:30|||||||||3
1733159800000|2024-12-02 17:16:40|||||||||3
1733159810000|2024-12-02 17:16:50|||||||||3
1733159820000|2024-12-02 17:17:00|||||||||2
1733159830000|2024-12-02 17:17:10|||||||||3
1733159850000|2024-12-02 17:17:30|||||||||3
1733159870000|2024-12-02 17:17:50|||||||||4
1733159880000|2024-12-02 17:18:00|||||||||4
1733159890000|2024-12-02 17:18:10|||||||||3
1733159900000|2024-12-02 17:18:20|||||||||2
1733159910000|2024-12-02 17:18:30|||||||||2
1733159920000|2024-12-02 17:18:40|||||||||4
1733159930000|2024-12-02 17:18:50|||||||||3
1733159940000|2024-12-02 17:19:00|||||||||23
1733159950000|2024-12-02 17:19:10|||||||||6
1733159960000|2024-12-02 17:19:20|||||||||3
1733159970000|2024-12-02 17:19:30|||||||||2
1733159980000|2024-12-02 17:19:40|||||||||2
1733159990000|2024-12-02 17:19:50|||||||||5
1733160000000|2024-12-02 17:20:00|||||||||1
1733160010000|2024-12-02 17:20:10|||||||||3
1733160030000|2024-12-02 17:20:30|||||||||3
1733160040000|2024-12-02 17:20:40|||||||||1
1733160050000|2024-12-02 17:20:50|||||||||4
1733160060000|2024-12-02 17:21:00|||||||||1
1733160070000|2024-12-02 17:21:10|||||||||3
1733160080000|2024-12-02 17:21:20|||||||||2
1733160090000|2024-12-02 17:21:30|||||||||3
1733160100000|2024-12-02 17:21:40|||||||||3
1733160110000|2024-12-02 17:21:50|||||||||1
1733160120000|2024-12-02 17:22:00|||||||||4
1733160130000|2024-12-02 17:22:10|||||||||1
1733160140000|2024-12-02 17:22:20|||||||||3
1733160150000|2024-12-02 17:22:30|||||||||3
1733160160000|2024-12-02 17:22:40|||||||||4
1733160170000|2024-12-02 17:22:50|||||||||2
1733160180000|2024-12-02 17:23:00|||||||||4
1733160190000|2024-12-02 17:23:10|||||||||2
1733160200000|2024-12-02 17:23:20|||||||||5
1733160210000|2024-12-02 17:23:30|||||||||5
1733160220000|2024-12-02 17:23:40|||||||||3
1733160230000|2024-12-02 17:23:50|||||||||7
1733160240000|2024-12-02 17:24:00|||||||||5
1733160250000|2024-12-02 17:24:10|||||||||3
1733160260000|2024-12-02 17:24:20|||||||||1
1733160270000|2024-12-02 17:24:30|||||||||1
1733160280000|2024-12-02 17:24:40|||||||||5
1733160300000|2024-12-02 17:25:00|||||||||51
1733160310000|2024-12-02 17:25:10|||||||||1
1733160320000|2024-12-02 17:25:20|||||||||5
1733160340000|2024-12-02 17:25:40|||||||||3
1733160350000|2024-12-02 17:25:50|||||||||2
1733160360000|2024-12-02 17:26:00|||||||||4
1733160370000|2024-12-02 17:26:10|||||||||3
1733160380000|2024-12-02 17:26:20|||||||||3
1733160390000|2024-12-02 17:26:30|||||||||10
1733160400000|2024-12-02 17:26:40|||||||||10
1733160410000|2024-12-02 17:26:50|||||||||2
1733160420000|2024-12-02 17:27:00|||||||||14
1733160430000|2024-12-02 17:27:10|||||||||3
1733160440000|2024-12-02 17:27:20|||||||||4
1733160450000|2024-12-02 17:27:30|||||||||1
1733160460000|2024-12-02 17:27:40|||||||||2
1733160470000|2024-12-02 17:27:50|||||||||79
1733160480000|2024-12-02 17:28:00|||||||||2
1733160490000|2024-12-02 17:28:10|||||||||29
1733160500000|2024-12-02 17:28:20|||||||||11
1733160510000|2024-12-02 17:28:30|||||||||6
1733160520000|2024-12-02 17:28:40|||||||||3
1733160530000|2024-12-02 17:28:50|||||||||1
1733160540000|2024-12-02 17:29:00|||||||||2
1733160550000|2024-12-02 17:29:10|||||||||1
1733160560000|2024-12-02 17:29:20|||||||||2
1733160570000|2024-12-02 17:29:30|||||||||3
1733160590000|2024-12-02 17:29:50|||||||||5
1733160600000|2024-12-02 17:30:00|||||||||1
1733160610000|2024-12-02 17:30:10|||||||||3
1733160620000|2024-12-02 17:30:20|||||||||7
1733160630000|2024-12-02 17:30:30|||||||||3
1733160640000|2024-12-02 17:30:40|||||||||2
1733160650000|2024-12-02 17:30:50|||||||||5
1733160660000|2024-12-02 17:31:00|||||||||2
1733160670000|2024-12-02 17:31:10|||||||||2
1733160680000|2024-12-02 17:31:20|||||||||1
1733160690000|2024-12-02 17:31:30|||||||||5
1733160700000|2024-12-02 17:31:40|||||||||1
1733160710000|2024-12-02 17:31:50|||||||||2
1733160720000|2024-12-02 17:32:00|||||||||2
1733160730000|2024-12-02 17:32:10|||||||||1
1733160740000|2024-12-02 17:32:20|||||||||4
1733160750000|2024-12-02 17:32:30|||||||||1
1733160780000|2024-12-02 17:33:00|||||||||15
1733160790000|2024-12-02 17:33:10|||||||||3
1733160800000|2024-12-02 17:33:20|||||||||2
1733160810000|2024-12-02 17:33:30|||||||||2
1733160820000|2024-12-02 17:33:40|||||||||2
1733160830000|2024-12-02 17:33:50|||||||||1
1733160840000|2024-12-02 17:34:00|||||||||1
1733160850000|2024-12-02 17:34:10|||||||||1
1733160860000|2024-12-02 17:34:20|||||||||4
1733160870000|2024-12-02 17:34:30|||||||||4
1733160890000|2024-12-02 17:34:50|||||||||1
1733160900000|2024-12-02 17:35:00|||||||||4
1733160910000|2024-12-02 17:35:10|||||||||2
1733160920000|2024-12-02 17:35:20|||||||||1
1733160930000|2024-12-02 17:35:30|||||||||2
1733160940000|2024-12-02 17:35:40|||||||||2
1733160960000|2024-12-02 17:36:00|||||||||3
1733160980000|2024-12-02 17:36:20|||||||||8
1733160990000|2024-12-02 17:36:30|||||||||4
1733161000000|2024-12-02 17:36:40|||||||||3
1733161010000|2024-12-02 17:36:50|||||||||2
1733161020000|2024-12-02 17:37:00|||||||||3
1733161030000|2024-12-02 17:37:10|||||||||1
1733161040000|2024-12-02 17:37:20|||||||||2
1733161050000|2024-12-02 17:37:30|||||||||11
1733161060000|2024-12-02 17:37:40|||||||||1
1733161070000|2024-12-02 17:37:50|||||||||1
1733161080000|2024-12-02 17:38:00|||||||||3
1733161090000|2024-12-02 17:38:10|||||||||2
1733161100000|2024-12-02 17:38:20|||||||||1
1733161110000|2024-12-02 17:38:30|||||||||3
1733161130000|2024-12-02 17:38:50|||||||||1
1733161140000|2024-12-02 17:39:00|||||||||4
1733161150000|2024-12-02 17:39:10|||||||||2
1733161170000|2024-12-02 17:39:30|||||||||22
1733161180000|2024-12-02 17:39:40|||||||||2
1733161190000|2024-12-02 17:39:50|||||||||23
1733161200000|2024-12-02 17:40:00|||||||||3
1733161210000|2024-12-02 17:40:10|||||||||1
1733161230000|2024-12-02 17:40:30|||||||||4
1733161240000|2024-12-02 17:40:40|||||||||1
1733161250000|2024-12-02 17:40:50|||||||||2
1733161260000|2024-12-02 17:41:00|||||||||2
1733161270000|2024-12-02 17:41:10|||||||||2
1733161290000|2024-12-02 17:41:30|||||||||2
1733161300000|2024-12-02 17:41:40|||||||||4
1733161310000|2024-12-02 17:41:50|||||||||2
1733161320000|2024-12-02 17:42:00|||||||||8
1733161330000|2024-12-02 17:42:10|||||||||7
1733161340000|2024-12-02 17:42:20|||||||||9
1733161350000|2024-12-02 17:42:30|||||||||2
1733161360000|2024-12-02 17:42:40|||||||||2
1733161370000|2024-12-02 17:42:50|||||||||6
1733161380000|2024-12-02 17:43:00|||||||||3
1733161390000|2024-12-02 17:43:10|||||||||2
1733161400000|2024-12-02 17:43:20|||||||||2
1733161410000|2024-12-02 17:43:30|||||||||5
1733161420000|2024-12-02 17:43:40|||||||||1
1733161430000|2024-12-02 17:43:50|||||||||1
1733161440000|2024-12-02 17:44:00|||||||||2
1733161450000|2024-12-02 17:44:10|||||||||6
1733161460000|2024-12-02 17:44:20|||||||||4
1733161470000|2024-12-02 17:44:30|||||||||3
1733161480000|2024-12-02 17:44:40|||||||||3
1733161490000|2024-12-02 17:44:50|||||||||2
1733161500000|2024-12-02 17:45:00|||||||||2
1733161510000|2024-12-02 17:45:10|||||||||3
1733161520000|2024-12-02 17:45:20|||||||||2
1733161530000|2024-12-02 17:45:30|||||||||2
1733161540000|2024-12-02 17:45:40|||||||||1
1733161550000|2024-12-02 17:45:50|||||||||2
1733161560000|2024-12-02 17:46:00|||||||||4
1733161580000|2024-12-02 17:46:20|||||||||4
1733161590000|2024-12-02 17:46:30|||||||||5
1733161600000|2024-12-02 17:46:40|||||||||2
1733161610000|2024-12-02 17:46:50|||||||||9
1733161620000|2024-12-02 17:47:00|||||||||13
1733161630000|2024-12-02 17:47:10|||||||||6
1733161640000|2024-12-02 17:47:20|||||||||6
1733161650000|2024-12-02 17:47:30|||||||||3
1733161660000|2024-12-02 17:47:40|||||||||3
1733161670000|2024-12-02 17:47:50|||||||||1
1733161680000|2024-12-02 17:48:00|||||||||2
1733161700000|2024-12-02 17:48:20|||||||||4
1733161710000|2024-12-02 17:48:30|||||||||2
1733161720000|2024-12-02 17:48:40|||||||||1
1733161740000|2024-12-02 17:49:00|||||||||5
1733161750000|2024-12-02 17:49:10|||||||||2
1733161760000|2024-12-02 17:49:20|||||||||11
1733161770000|2024-12-02 17:49:30|||||||||6
1733161790000|2024-12-02 17:49:50|||||||||2
1733161800000|2024-12-02 17:50:00|||||||||4
1733161810000|2024-12-02 17:50:10|||||||||2
1733161820000|2024-12-02 17:50:20|||||||||1
1733161830000|2024-12-02 17:50:30|||||||||3
1733161840000|2024-12-02 17:50:40|||||||||5
1733161860000|2024-12-02 17:51:00|||||||||1
1733161870000|2024-12-02 17:51:10|||||||||1
1733161880000|2024-12-02 17:51:20|||||||||8
1733161890000|2024-12-02 17:51:30|||||||||6
1733161900000|2024-12-02 17:51:40|||||||||3
1733161910000|2024-12-02 17:51:50|||||||||1
1733161920000|2024-12-02 17:52:00|||||||||4
1733161940000|2024-12-02 17:52:20|||||||||1
1733161950000|2024-12-02 17:52:30|||||||||5
1733161960000|2024-12-02 17:52:40|||||||||3
1733161980000|2024-12-02 17:53:00|||||||||9
1733161990000|2024-12-02 17:53:10|||||||||3
1733162000000|2024-12-02 17:53:20|||||||||2
1733162020000|2024-12-02 17:53:40|||||||||3
1733162040000|2024-12-02 17:54:00|||||||||3
1733162050000|2024-12-02 17:54:10|||||||||3
1733162060000|2024-12-02 17:54:20|||||||||5
1733162070000|2024-12-02 17:54:30|||||||||1
1733162080000|2024-12-02 17:54:40|||||||||3
1733162090000|2024-12-02 17:54:50|||||||||14
1733162100000|2024-12-02 17:55:00|||||||||2
1733162110000|2024-12-02 17:55:10|||||||||2
1733162120000|2024-12-02 17:55:20|||||||||1
1733162130000|2024-12-02 17:55:30|||||||||2
1733162140000|2024-12-02 17:55:40|||||||||2
1733162150000|2024-12-02 17:55:50|||||||||1
1733162160000|2024-12-02 17:56:00|||||||||9
1733162170000|2024-12-02 17:56:10|||||||||8
1733162180000|2024-12-02 17:56:20|||||||||1
1733162190000|2024-12-02 17:56:30|||||||||1
1733162200000|2024-12-02 17:56:40|||||||||6
1733162210000|2024-12-02 17:56:50|||||||||1
1733162230000|2024-12-02 17:57:10|||||||||6
1733162240000|2024-12-02 17:57:20|||||||||3
1733162250000|2024-12-02 17:57:30|||||||||8
1733162260000|2024-12-02 17:57:40|||||||||5
1733162270000|2024-12-02 17:57:50|||||||||1
1733162280000|2024-12-02 17:58:00|||||||||2
1733162290000|2024-12-02 17:58:10|||||||||13
1733162310000|2024-12-02 17:58:30|||||||||1
1733162320000|2024-12-02 17:58:40|||||||||2
1733162330000|2024-12-02 17:58:50|||||||||8
1733162340000|2024-12-02 17:59:00|||||||||1
1733162350000|2024-12-02 17:59:10|||||||||1
1733162370000|2024-12-02 17:59:30|||||||||4
1733162380000|2024-12-02 17:59:40|||||||||4
1733162390000|2024-12-02 17:59:50|||||||||11
1733162400000|2024-12-02 18:00:00|||||||||1
1733162410000|2024-12-02 18:00:10|||||||||3
1733162420000|2024-12-02 18:00:20|||||||||1
1733162430000|2024-12-02 18:00:30|||||||||1
1733162440000|2024-12-02 18:00:40|||||||||10
1733162450000|2024-12-02 18:00:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|8
1733162460000|2024-12-02 18:01:00|||||||||5
1733162470000|2024-12-02 18:01:10|||||||||1
1733162480000|2024-12-02 18:01:20|||||||||1
1733162490000|2024-12-02 18:01:30|||||||||1
1733162500000|2024-12-02 18:01:40|||||||||2
1733162510000|2024-12-02 18:01:50|||||||||31
1733162520000|2024-12-02 18:02:00|||||||||1
1733162530000|2024-12-02 18:02:10|||||||||5
1733162560000|2024-12-02 18:02:40|||||||||2
1733162600000|2024-12-02 18:03:20|||||||||3
1733162610000|2024-12-02 18:03:30|||||||||1
1733162620000|2024-12-02 18:03:40|||||||||81
1733162630000|2024-12-02 18:03:50|||||||||64
1733162640000|2024-12-02 18:04:00|||||||||1
1733162660000|2024-12-02 18:04:20|||||||||1
1733162680000|2024-12-02 18:04:40|||||||||1
1733162720000|2024-12-02 18:05:20|||||||||1
1733162760000|2024-12-02 18:06:00|||||||||6
1733162780000|2024-12-02 18:06:20|||||||||3
1733162790000|2024-12-02 18:06:30|||||||||1
1733162800000|2024-12-02 18:06:40|||||||||2
1733162830000|2024-12-02 18:07:10|||||||||1
1733162850000|2024-12-02 18:07:30|||||||||1
1733162870000|2024-12-02 18:07:50|||||||||1
1733162880000|2024-12-02 18:08:00|||||||||3
1733162910000|2024-12-02 18:08:30|||||||||2
1733162930000|2024-12-02 18:08:50|||||||||1
1733162940000|2024-12-02 18:09:00|||||||||1
1733162950000|2024-12-02 18:09:10|||||||||4
1733162960000|2024-12-02 18:09:20|||||||||3
1733162990000|2024-12-02 18:09:50|||||||||7
1733163030000|2024-12-02 18:10:30|||||||||1
1733163040000|2024-12-02 18:10:40|||||||||2
1733163050000|2024-12-02 18:10:50|||||||||1
1733163060000|2024-12-02 18:11:00|||||||||11
1733163070000|2024-12-02 18:11:10|||||||||1
1733163090000|2024-12-02 18:11:30|||||||||1
1733163100000|2024-12-02 18:11:40|||||||||2
1733163110000|2024-12-02 18:11:50|||||||||1
1733163120000|2024-12-02 18:12:00|||||||||1
1733163140000|2024-12-02 18:12:20|||||||||2
1733163180000|2024-12-02 18:13:00|||||||||11
1733163190000|2024-12-02 18:13:10|||||||||2
1733163200000|2024-12-02 18:13:20|||||||||1
1733163210000|2024-12-02 18:13:30|||||||||1
1733163220000|2024-12-02 18:13:40|||||||||2
1733163230000|2024-12-02 18:13:50|||||||||2
1733163240000|2024-12-02 18:14:00|||||||||2
1733163250000|2024-12-02 18:14:10|||||||||1
1733163260000|2024-12-02 18:14:20|||||||||3
1733163270000|2024-12-02 18:14:30|||||||||8
1733163280000|2024-12-02 18:14:40|||||||||1
1733163290000|2024-12-02 18:14:50|||||||||3
1733163300000|2024-12-02 18:15:00|||||||||2
1733163320000|2024-12-02 18:15:20|||||||||16
1733163350000|2024-12-02 18:15:50|||||||||3
1733163380000|2024-12-02 18:16:20|||||||||2
1733163390000|2024-12-02 18:16:30|||||||||8
1733163410000|2024-12-02 18:16:50|||||||||2
1733163420000|2024-12-02 18:17:00|||||||||1
1733163450000|2024-12-02 18:17:30|||||||||1
1733163480000|2024-12-02 18:18:00|||||||||1
1733163500000|2024-12-02 18:18:20|||||||||1
1733163520000|2024-12-02 18:18:40|||||||||1
1733163530000|2024-12-02 18:18:50|||||||||2
1733163540000|2024-12-02 18:19:00|||||||||8
1733163550000|2024-12-02 18:19:10|||||||||10
1733163650000|2024-12-02 18:20:50|||||||||1
1733163690000|2024-12-02 18:21:30|||||||||1
1733163710000|2024-12-02 18:21:50|||||||||1
1733163750000|2024-12-02 18:22:30|||||||||1
1733163810000|2024-12-02 18:23:30|||||||||1
1733163820000|2024-12-02 18:23:40|||||||||7
1733163850000|2024-12-02 18:24:10|||||||||1
1733163900000|2024-12-02 18:25:00|||||||||1
1733163920000|2024-12-02 18:25:20|||||||||1
1733163930000|2024-12-02 18:25:30|||||||||1
1733163970000|2024-12-02 18:26:10|||||||||4
1733163980000|2024-12-02 18:26:20|||||||||3
1733164000000|2024-12-02 18:26:40|||||||||1
1733164020000|2024-12-02 18:27:00|||||||||1
1733164030000|2024-12-02 18:27:10|||||||||1
1733164070000|2024-12-02 18:27:50|||||||||2
1733164100000|2024-12-02 18:28:20|||||||||11
1733164110000|2024-12-02 18:28:30|||||||||1
1733164130000|2024-12-02 18:28:50|||||||||1
1733164140000|2024-12-02 18:29:00|||||||||1
1733164190000|2024-12-02 18:29:50|||||||||2
1733164210000|2024-12-02 18:30:10|||||||||3
1733164240000|2024-12-02 18:30:40|||||||||18
1733164250000|2024-12-02 18:30:50|||||||||3
1733164260000|2024-12-02 18:31:00|||||||||2
1733164270000|2024-12-02 18:31:10|||||||||1
1733164280000|2024-12-02 18:31:20|||||||||1
1733164320000|2024-12-02 18:32:00|||||||||46
1733164350000|2024-12-02 18:32:30|||||||||1
1733164380000|2024-12-02 18:33:00|||||||||8
1733164400000|2024-12-02 18:33:20|||||||||18
1733164410000|2024-12-02 18:33:30|15.55|15.39|15.52|15.36|15.55|15.39|15.52|15.36|595
1733164440000|2024-12-02 18:34:00|||||||||2
1733164450000|2024-12-02 18:34:10|||||||||10
1733164470000|2024-12-02 18:34:30|||||||||1
1733164480000|2024-12-02 18:34:40|||||||||2
1733164500000|2024-12-02 18:35:00|||||||||1
1733164510000|2024-12-02 18:35:10|||||||||1
1733164530000|2024-12-02 18:35:30|||||||||4
1733164560000|2024-12-02 18:36:00|||||||||2
1733164570000|2024-12-02 18:36:10|||||||||1
1733164590000|2024-12-02 18:36:30|||||||||3
1733164600000|2024-12-02 18:36:40|||||||||2
1733164610000|2024-12-02 18:36:50|||||||||1
1733164620000|2024-12-02 18:37:00|||||||||1
1733164650000|2024-12-02 18:37:30|||||||||1
1733164670000|2024-12-02 18:37:50|||||||||11
1733164680000|2024-12-02 18:38:00|||||||||2
1733164710000|2024-12-02 18:38:30|||||||||9
1733164740000|2024-12-02 18:39:00|||||||||3
1733164750000|2024-12-02 18:39:10|||||||||1
1733164760000|2024-12-02 18:39:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|417
1733164770000|2024-12-02 18:39:30|||||||||91
1733164780000|2024-12-02 18:39:40|||||||||1
1733164790000|2024-12-02 18:39:50|||||||||7
1733164800000|2024-12-02 18:40:00|||||||||53
1733164810000|2024-12-02 18:40:10|||||||||7
1733164820000|2024-12-02 18:40:20|||||||||15
1733164830000|2024-12-02 18:40:30|||||||||6
1733164860000|2024-12-02 18:41:00|||||||||1
1733164880000|2024-12-02 18:41:20|||||||||1
1733164890000|2024-12-02 18:41:30|||||||||4
1733164900000|2024-12-02 18:41:40|||||||||30
1733164920000|2024-12-02 18:42:00|||||||||2
1733164950000|2024-12-02 18:42:30|||||||||1
1733164960000|2024-12-02 18:42:40|||||||||1
1733164980000|2024-12-02 18:43:00|||||||||3
1733165010000|2024-12-02 18:43:30|||||||||2
1733165020000|2024-12-02 18:43:40|||||||||1
1733165040000|2024-12-02 18:44:00|||||||||180
1733165050000|2024-12-02 18:44:10|||||||||1
1733165060000|2024-12-02 18:44:20|||||||||1
1733165070000|2024-12-02 18:44:30|||||||||1
1733165080000|2024-12-02 18:44:40|||||||||19
1733165100000|2024-12-02 18:45:00|||||||||52
1733165130000|2024-12-02 18:45:30|||||||||1
1733165140000|2024-12-02 18:45:40|||||||||1
1733165160000|2024-12-02 18:46:00|||||||||1
1733165170000|2024-12-02 18:46:10|||||||||1
1733165190000|2024-12-02 18:46:30|||||||||3
1733165200000|2024-12-02 18:46:40|||||||||1
1733165210000|2024-12-02 18:46:50|||||||||3
1733165220000|2024-12-02 18:47:00|||||||||1
1733165230000|2024-12-02 18:47:10|||||||||2
1733165240000|2024-12-02 18:47:20|||||||||1
1733165250000|2024-12-02 18:47:30|||||||||1
1733165270000|2024-12-02 18:47:50|||||||||1
1733165280000|2024-12-02 18:48:00|||||||||1
1733165290000|2024-12-02 18:48:10|||||||||16
1733165310000|2024-12-02 18:48:30|||||||||1
1733165320000|2024-12-02 18:48:40|||||||||1
1733165330000|2024-12-02 18:48:50|||||||||2
1733165340000|2024-12-02 18:49:00|||||||||1
1733165360000|2024-12-02 18:49:20|||||||||2
1733165370000|2024-12-02 18:49:30|||||||||15
1733165380000|2024-12-02 18:49:40|||||||||2
1733165400000|2024-12-02 18:50:00|||||||||2
1733165410000|2024-12-02 18:50:10|||||||||4
1733165430000|2024-12-02 18:50:30|||||||||2
1733165440000|2024-12-02 18:50:40|||||||||1
1733165450000|2024-12-02 18:50:50|||||||||1
1733165460000|2024-12-02 18:51:00|||||||||1
1733165480000|2024-12-02 18:51:20|||||||||9
1733165490000|2024-12-02 18:51:30|||||||||17
1733165500000|2024-12-02 18:51:40|||||||||8
1733165520000|2024-12-02 18:52:00|||||||||1
1733165530000|2024-12-02 18:52:10|||||||||1
1733165540000|2024-12-02 18:52:20|||||||||1
1733165560000|2024-12-02 18:52:40|||||||||5
1733165580000|2024-12-02 18:53:00|||||||||1
1733165590000|2024-12-02 18:53:10|||||||||1
1733165620000|2024-12-02 18:53:40|||||||||1
1733165630000|2024-12-02 18:53:50|||||||||3
1733165650000|2024-12-02 18:54:10|||||||||1
1733165670000|2024-12-02 18:54:30|||||||||2
1733165680000|2024-12-02 18:54:40|||||||||1
1733165700000|2024-12-02 18:55:00|||||||||17
1733165710000|2024-12-02 18:55:10|||||||||3
1733165720000|2024-12-02 18:55:20|||||||||1
1733165730000|2024-12-02 18:55:30|||||||||1
1733165740000|2024-12-02 18:55:40|||||||||1
1733165750000|2024-12-02 18:55:50|||||||||3
1733165760000|2024-12-02 18:56:00|||||||||1
1733165770000|2024-12-02 18:56:10|||||||||5
1733165780000|2024-12-02 18:56:20|||||||||1
1733165800000|2024-12-02 18:56:40|||||||||3
1733165810000|2024-12-02 18:56:50|||||||||1
1733165820000|2024-12-02 18:57:00|||||||||1
1733165830000|2024-12-02 18:57:10|||||||||4
1733165850000|2024-12-02 18:57:30|||||||||3
1733165860000|2024-12-02 18:57:40|||||||||4
1733165880000|2024-12-02 18:58:00|||||||||1
1733165890000|2024-12-02 18:58:10|||||||||1
1733165900000|2024-12-02 18:58:20|||||||||1
1733165910000|2024-12-02 18:58:30|||||||||16
1733165920000|2024-12-02 18:58:40|||||||||1
1733165940000|2024-12-02 18:59:00|||||||||1
1733165950000|2024-12-02 18:59:10|||||||||1
1733165970000|2024-12-02 18:59:30|||||||||1
1733165980000|2024-12-02 18:59:40|||||||||3
1733165990000|2024-12-02 18:59:50|||||||||3
1733166000000|2024-12-02 19:00:00|||||||||25
1733166010000|2024-12-02 19:00:10|||||||||3
1733166030000|2024-12-02 19:00:30|||||||||1
1733166040000|2024-12-02 19:00:40|||||||||3
1733166050000|2024-12-02 19:00:50|||||||||2
1733166070000|2024-12-02 19:01:10|||||||||4
1733166100000|2024-12-02 19:01:40|||||||||1
1733166110000|2024-12-02 19:01:50|||||||||15
1733166120000|2024-12-02 19:02:00|||||||||1
1733166130000|2024-12-02 19:02:10|||||||||2
1733166160000|2024-12-02 19:02:40|||||||||2
1733166170000|2024-12-02 19:02:50|||||||||2
1733166180000|2024-12-02 19:03:00|||||||||1
1733166210000|2024-12-02 19:03:30|||||||||2
1733166220000|2024-12-02 19:03:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|353
1733166230000|2024-12-02 19:03:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|1
1733166250000|2024-12-02 19:04:10|||||||||1
1733166260000|2024-12-02 19:04:20|||||||||1
1733166270000|2024-12-02 19:04:30|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|8
1733166290000|2024-12-02 19:04:50|||||||||2
1733166340000|2024-12-02 19:05:40|||||||||1
1733166360000|2024-12-02 19:06:00|||||||||1
1733166370000|2024-12-02 19:06:10|||||||||2
1733166380000|2024-12-02 19:06:20|||||||||2
1733166400000|2024-12-02 19:06:40|||||||||3
1733166430000|2024-12-02 19:07:10|||||||||1
1733166450000|2024-12-02 19:07:30|||||||||1
1733166470000|2024-12-02 19:07:50|||||||||1
1733166500000|2024-12-02 19:08:20|||||||||2
1733166520000|2024-12-02 19:08:40|||||||||17
1733166560000|2024-12-02 19:09:20|||||||||1
1733166590000|2024-12-02 19:09:50|||||||||1
1733166600000|2024-12-02 19:10:00|||||||||1
1733166610000|2024-12-02 19:10:10|||||||||3
1733166650000|2024-12-02 19:10:50|||||||||1
1733166670000|2024-12-02 19:11:10|||||||||1
1733166680000|2024-12-02 19:11:20|||||||||1
1733166690000|2024-12-02 19:11:30|||||||||1
1733166710000|2024-12-02 19:11:50|||||||||2
1733166720000|2024-12-02 19:12:00|||||||||1
1733166730000|2024-12-02 19:12:10|||||||||16
1733166740000|2024-12-02 19:12:20|||||||||1
1733166750000|2024-12-02 19:12:30|||||||||15
1733166770000|2024-12-02 19:12:50|||||||||24
1733166780000|2024-12-02 19:13:00|||||||||12
1733166790000|2024-12-02 19:13:10|||||||||3
1733166800000|2024-12-02 19:13:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|2
1733166810000|2024-12-02 19:13:30|||||||||32
1733166820000|2024-12-02 19:13:40|||||||||1
1733166840000|2024-12-02 19:14:00|||||||||2
1733166870000|2024-12-02 19:14:30|||||||||1
1733166900000|2024-12-02 19:15:00|||||||||2
1733166910000|2024-12-02 19:15:10|||||||||1
1733166920000|2024-12-02 19:15:20|||||||||1
1733166930000|2024-12-02 19:15:30|||||||||16
1733166940000|2024-12-02 19:15:40|||||||||1
1733166960000|2024-12-02 19:16:00|||||||||1
1733166970000|2024-12-02 19:16:10|||||||||4
1733166980000|2024-12-02 19:16:20|||||||||9
1733166990000|2024-12-02 19:16:30|||||||||2
1733167000000|2024-12-02 19:16:40|||||||||3
1733167020000|2024-12-02 19:17:00|||||||||1
1733167030000|2024-12-02 19:17:10|||||||||1
1733167050000|2024-12-02 19:17:30|||||||||1
1733167070000|2024-12-02 19:17:50|||||||||1
1733167090000|2024-12-02 19:18:10|||||||||1
1733167120000|2024-12-02 19:18:40|||||||||2
1733167130000|2024-12-02 19:18:50|||||||||1
1733167140000|2024-12-02 19:19:00|||||||||17
1733167150000|2024-12-02 19:19:10|||||||||3
1733167160000|2024-12-02 19:19:20|||||||||1
1733167170000|2024-12-02 19:19:30|||||||||3
1733167180000|2024-12-02 19:19:40|||||||||1
1733167200000|2024-12-02 19:20:00|||||||||1
1733167210000|2024-12-02 19:20:10|||||||||6
1733167230000|2024-12-02 19:20:30|||||||||1
1733167250000|2024-12-02 19:20:50|||||||||3
1733167270000|2024-12-02 19:21:10|||||||||1
1733167290000|2024-12-02 19:21:30|||||||||11
1733167300000|2024-12-02 19:21:40|||||||||10
1733167310000|2024-12-02 19:21:50|||||||||11
1733167320000|2024-12-02 19:22:00|||||||||1
1733167330000|2024-12-02 19:22:10|||||||||3
1733167340000|2024-12-02 19:22:20|||||||||15
1733167350000|2024-12-02 19:22:30|||||||||54
1733167360000|2024-12-02 19:22:40|||||||||1
1733167380000|2024-12-02 19:23:00|||||||||1
1733167400000|2024-12-02 19:23:20|||||||||1
1733167410000|2024-12-02 19:23:30|||||||||9
1733167420000|2024-12-02 19:23:40|||||||||44
1733167430000|2024-12-02 19:23:50|||||||||1
1733167450000|2024-12-02 19:24:10|||||||||1
1733167460000|2024-12-02 19:24:20|||||||||4
1733167480000|2024-12-02 19:24:40|||||||||2
1733167490000|2024-12-02 19:24:50|||||||||2
1733167500000|2024-12-02 19:25:00|||||||||1
1733167510000|2024-12-02 19:25:10|||||||||2
1733167540000|2024-12-02 19:25:40|||||||||1
1733167550000|2024-12-02 19:25:50|||||||||18
1733167560000|2024-12-02 19:26:00|||||||||1
1733167570000|2024-12-02 19:26:10|||||||||1
1733167580000|2024-12-02 19:26:20|||||||||3
1733167590000|2024-12-02 19:26:30|||||||||3
1733167600000|2024-12-02 19:26:40|||||||||5
1733167610000|2024-12-02 19:26:50|||||||||1
1733167630000|2024-12-02 19:27:10|||||||||3
1733167640000|2024-12-02 19:27:20|||||||||1
1733167650000|2024-12-02 19:27:30|||||||||2
1733167660000|2024-12-02 19:27:40|||||||||2
1733167670000|2024-12-02 19:27:50|||||||||1
1733167680000|2024-12-02 19:28:00|||||||||1
1733167700000|2024-12-02 19:28:20|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|181
1733167710000|2024-12-02 19:28:30|||||||||1
1733167720000|2024-12-02 19:28:40|||||||||1
1733167740000|2024-12-02 19:29:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|84
1733167750000|2024-12-02 19:29:10|||||||||1
1733167760000|2024-12-02 19:29:20|||||||||22
1733167770000|2024-12-02 19:29:30|||||||||1
1733167790000|2024-12-02 19:29:50|15.48|15.32|15.47|15.31|15.48|15.32|15.47|15.31|125
1733167800000|2024-12-02 19:30:00|||||||||1
1733167810000|2024-12-02 19:30:10|||||||||2
1733167850000|2024-12-02 19:30:50|||||||||2
1733167860000|2024-12-02 19:31:00|||||||||1
1733167890000|2024-12-02 19:31:30|||||||||51
1733167900000|2024-12-02 19:31:40|||||||||1
1733167940000|2024-12-02 19:32:20|||||||||2
1733167950000|2024-12-02 19:32:30|||||||||1
1733167980000|2024-12-02 19:33:00|||||||||2
1733167990000|2024-12-02 19:33:10|||||||||2
1733168010000|2024-12-02 19:33:30|||||||||1
1733168020000|2024-12-02 19:33:40|||||||||2
1733168030000|2024-12-02 19:33:50|||||||||2
1733168040000|2024-12-02 19:34:00|||||||||1
1733168070000|2024-12-02 19:34:30|||||||||4
1733168080000|2024-12-02 19:34:40|||||||||1
1733168100000|2024-12-02 19:35:00|||||||||3
1733168110000|2024-12-02 19:35:10|||||||||2
1733168130000|2024-12-02 19:35:30|||||||||1
1733168140000|2024-12-02 19:35:40|||||||||8
1733168150000|2024-12-02 19:35:50|||||||||1
1733168160000|2024-12-02 19:36:00|||||||||6
1733168170000|2024-12-02 19:36:10|||||||||10
1733168180000|2024-12-02 19:36:20|||||||||1
1733168190000|2024-12-02 19:36:30|||||||||1
1733168200000|2024-12-02 19:36:40|||||||||2
1733168220000|2024-12-02 19:37:00|||||||||2
1733168240000|2024-12-02 19:37:20|||||||||1
1733168250000|2024-12-02 19:37:30|||||||||5
1733168260000|2024-12-02 19:37:40|||||||||14
1733168280000|2024-12-02 19:38:00|||||||||4
1733168290000|2024-12-02 19:38:10|||||||||2
1733168300000|2024-12-02 19:38:20|||||||||1
1733168310000|2024-12-02 19:38:30|||||||||1
1733168320000|2024-12-02 19:38:40|||||||||1
1733168330000|2024-12-02 19:38:50|||||||||13
1733168340000|2024-12-02 19:39:00|||||||||1
1733168350000|2024-12-02 19:39:10|||||||||3
1733168370000|2024-12-02 19:39:30|||||||||18
1733168380000|2024-12-02 19:39:40|||||||||1
1733168390000|2024-12-02 19:39:50|||||||||2
1733168400000|2024-12-02 19:40:00|||||||||3
1733168410000|2024-12-02 19:40:10|||||||||2
1733168420000|2024-12-02 19:40:20|||||||||2
1733168430000|2024-12-02 19:40:30|||||||||1
1733168440000|2024-12-02 19:40:40|||||||||3
1733168450000|2024-12-02 19:40:50|||||||||1
1733168460000|2024-12-02 19:41:00|||||||||3
1733168470000|2024-12-02 19:41:10|||||||||2
1733168480000|2024-12-02 19:41:20|||||||||1
1733168490000|2024-12-02 19:41:30|||||||||2
1733168500000|2024-12-02 19:41:40|||||||||1
1733168510000|2024-12-02 19:41:50|||||||||2
1733168520000|2024-12-02 19:42:00|||||||||2
1733168530000|2024-12-02 19:42:10|||||||||2
1733168540000|2024-12-02 19:42:20|||||||||1
1733168550000|2024-12-02 19:42:30|||||||||3
1733168560000|2024-12-02 19:42:40|||||||||3
1733168570000|2024-12-02 19:42:50|||||||||2
1733168580000|2024-12-02 19:43:00|||||||||18
1733168590000|2024-12-02 19:43:10|||||||||3
1733168600000|2024-12-02 19:43:20|||||||||2
1733168610000|2024-12-02 19:43:30|||||||||2
1733168630000|2024-12-02 19:43:50|||||||||4
1733168640000|2024-12-02 19:44:00|||||||||2
1733168650000|2024-12-02 19:44:10|||||||||1
1733168670000|2024-12-02 19:44:30|||||||||1
1733168680000|2024-12-02 19:44:40|||||||||1
1733168690000|2024-12-02 19:44:50|||||||||1
1733168700000|2024-12-02 19:45:00|||||||||2
1733168720000|2024-12-02 19:45:20|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|3
1733168730000|2024-12-02 19:45:30|||||||||2
1733168740000|2024-12-02 19:45:40|||||||||9
1733168750000|2024-12-02 19:45:50|||||||||2
1733168760000|2024-12-02 19:46:00|||||||||14
1733168780000|2024-12-02 19:46:20|||||||||16
1733168790000|2024-12-02 19:46:30|||||||||8
1733168800000|2024-12-02 19:46:40|||||||||1
1733168810000|2024-12-02 19:46:50|||||||||1
1733168820000|2024-12-02 19:47:00|||||||||4
1733168850000|2024-12-02 19:47:30|||||||||2
1733168860000|2024-12-02 19:47:40|||||||||2
1733168870000|2024-12-02 19:47:50|||||||||1
1733168880000|2024-12-02 19:48:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1733168890000|2024-12-02 19:48:10|||||||||1
1733168910000|2024-12-02 19:48:30|||||||||3
1733168940000|2024-12-02 19:49:00|||||||||3
1733168960000|2024-12-02 19:49:20|||||||||1
1733168970000|2024-12-02 19:49:30|||||||||2
1733168980000|2024-12-02 19:49:40|||||||||3
1733168990000|2024-12-02 19:49:50|||||||||17
1733169000000|2024-12-02 19:50:00|||||||||2
1733169010000|2024-12-02 19:50:10|||||||||2
1733169020000|2024-12-02 19:50:20|||||||||1
1733169030000|2024-12-02 19:50:30|||||||||1
1733169040000|2024-12-02 19:50:40|||||||||2
1733169060000|2024-12-02 19:51:00|||||||||1
1733169070000|2024-12-02 19:51:10|||||||||3
1733169080000|2024-12-02 19:51:20|||||||||1
1733169090000|2024-12-02 19:51:30|||||||||4
1733169110000|2024-12-02 19:51:50|||||||||1
1733169120000|2024-12-02 19:52:00|||||||||2
1733169130000|2024-12-02 19:52:10|||||||||2
1733169150000|2024-12-02 19:52:30|||||||||1
1733169160000|2024-12-02 19:52:40|||||||||7
1733169170000|2024-12-02 19:52:50|||||||||2
1733169180000|2024-12-02 19:53:00|||||||||2
1733169190000|2024-12-02 19:53:10|||||||||17
1733169200000|2024-12-02 19:53:20|||||||||3
1733169220000|2024-12-02 19:53:40|||||||||2
1733169240000|2024-12-02 19:54:00|||||||||2
1733169250000|2024-12-02 19:54:10|||||||||1
1733169260000|2024-12-02 19:54:20|||||||||1
1733169270000|2024-12-02 19:54:30|||||||||2
1733169280000|2024-12-02 19:54:40|||||||||4
1733169290000|2024-12-02 19:54:50|||||||||1
1733169300000|2024-12-02 19:55:00|||||||||3
1733169310000|2024-12-02 19:55:10|||||||||4
1733169330000|2024-12-02 19:55:30|||||||||1
1733169340000|2024-12-02 19:55:40|||||||||2
1733169350000|2024-12-02 19:55:50|||||||||2
1733169370000|2024-12-02 19:56:10|||||||||4
1733169380000|2024-12-02 19:56:20|||||||||2
1733169390000|2024-12-02 19:56:30|15.45|15.29|15.42|15.26|15.45|15.29|15.42|15.26|32
1733169400000|2024-12-02 19:56:40|||||||||14
1733169410000|2024-12-02 19:56:50|||||||||10
1733169420000|2024-12-02 19:57:00|||||||||1
1733169430000|2024-12-02 19:57:10|||||||||8
1733169440000|2024-12-02 19:57:20|||||||||1
1733169450000|2024-12-02 19:57:30|||||||||36
1733169460000|2024-12-02 19:57:40|||||||||3
1733169470000|2024-12-02 19:57:50|||||||||1
1733169480000|2024-12-02 19:58:00|||||||||1
1733169490000|2024-12-02 19:58:10|||||||||11
1733169500000|2024-12-02 19:58:20|||||||||7
1733169510000|2024-12-02 19:58:30|||||||||1
1733169520000|2024-12-02 19:58:40|||||||||2
1733169530000|2024-12-02 19:58:50|||||||||1
1733169540000|2024-12-02 19:59:00|||||||||7
1733169550000|2024-12-02 19:59:10|||||||||2
1733169560000|2024-12-02 19:59:20|||||||||1
1733169570000|2024-12-02 19:59:30|||||||||1
1733169580000|2024-12-02 19:59:40|||||||||27
1733169590000|2024-12-02 19:59:50|||||||||3
1733169610000|2024-12-02 20:00:10|||||||||20
1733169620000|2024-12-02 20:00:20|||||||||2
1733169630000|2024-12-02 20:00:30|||||||||1
1733169640000|2024-12-02 20:00:40|||||||||2
1733169650000|2024-12-02 20:00:50|||||||||1
1733169660000|2024-12-02 20:01:00|||||||||1
1733169670000|2024-12-02 20:01:10|||||||||4
1733169680000|2024-12-02 20:01:20|||||||||2
1733169690000|2024-12-02 20:01:30|||||||||1
1733169700000|2024-12-02 20:01:40|||||||||1
1733169710000|2024-12-02 20:01:50|||||||||4
1733169720000|2024-12-02 20:02:00|||||||||5
1733169730000|2024-12-02 20:02:10|||||||||3
1733169740000|2024-12-02 20:02:20|||||||||1
1733169750000|2024-12-02 20:02:30|||||||||2
1733169760000|2024-12-02 20:02:40|||||||||3
1733169770000|2024-12-02 20:02:50|||||||||1
1733169780000|2024-12-02 20:03:00|||||||||1
1733169800000|2024-12-02 20:03:20|||||||||3
1733169810000|2024-12-02 20:03:30|||||||||17
1733169820000|2024-12-02 20:03:40|||||||||1
1733169840000|2024-12-02 20:04:00|||||||||2
1733169850000|2024-12-02 20:04:10|||||||||6
1733169860000|2024-12-02 20:04:20|||||||||4
1733169870000|2024-12-02 20:04:30|||||||||1
1733169880000|2024-12-02 20:04:40|||||||||1
1733169890000|2024-12-02 20:04:50|||||||||246
1733169900000|2024-12-02 20:05:00|||||||||7
1733169910000|2024-12-02 20:05:10|||||||||2
1733169920000|2024-12-02 20:05:20|||||||||7
1733169930000|2024-12-02 20:05:30|||||||||2
1733169940000|2024-12-02 20:05:40|||||||||2
1733169950000|2024-12-02 20:05:50|||||||||14
1733169960000|2024-12-02 20:06:00|||||||||3
1733169980000|2024-12-02 20:06:20|||||||||2
1733170020000|2024-12-02 20:07:00|||||||||18
1733170040000|2024-12-02 20:07:20|||||||||1
1733170060000|2024-12-02 20:07:40|||||||||2
1733170070000|2024-12-02 20:07:50|||||||||1
1733170080000|2024-12-02 20:08:00|||||||||2
1733170110000|2024-12-02 20:08:30|||||||||3
1733170120000|2024-12-02 20:08:40|||||||||1
1733170130000|2024-12-02 20:08:50|||||||||1
1733170150000|2024-12-02 20:09:10|||||||||2
1733170180000|2024-12-02 20:09:40|||||||||2
1733170190000|2024-12-02 20:09:50|||||||||1
1733170200000|2024-12-02 20:10:00|||||||||1
1733170210000|2024-12-02 20:10:10|||||||||16
1733170220000|2024-12-02 20:10:20|||||||||14
1733170240000|2024-12-02 20:10:40|||||||||3
1733170260000|2024-12-02 20:11:00|||||||||1
1733170280000|2024-12-02 20:11:20|||||||||1
1733170290000|2024-12-02 20:11:30|||||||||1
1733170320000|2024-12-02 20:12:00|||||||||1
1733170330000|2024-12-02 20:12:10|||||||||1
1733170340000|2024-12-02 20:12:20|||||||||12
1733170370000|2024-12-02 20:12:50|||||||||2
1733170380000|2024-12-02 20:13:00|||||||||3
1733170400000|2024-12-02 20:13:20|||||||||2
1733170410000|2024-12-02 20:13:30|||||||||1
1733170420000|2024-12-02 20:13:40|||||||||2
1733170430000|2024-12-02 20:13:50|||||||||16
1733170450000|2024-12-02 20:14:10|||||||||1
1733170460000|2024-12-02 20:14:20|||||||||4
1733170470000|2024-12-02 20:14:30|||||||||1
1733170480000|2024-12-02 20:14:40|||||||||1
1733170490000|2024-12-02 20:14:50|||||||||1
1733170500000|2024-12-02 20:15:00|||||||||9
1733170510000|2024-12-02 20:15:10|||||||||5
1733170520000|2024-12-02 20:15:20|||||||||1
1733170540000|2024-12-02 20:15:40|||||||||1
1733170550000|2024-12-02 20:15:50|||||||||2
1733170570000|2024-12-02 20:16:10|||||||||1
1733170580000|2024-12-02 20:16:20|||||||||3
1733170600000|2024-12-02 20:16:40|||||||||1
1733170610000|2024-12-02 20:16:50|||||||||4
1733170630000|2024-12-02 20:17:10|||||||||9
1733170640000|2024-12-02 20:17:20|||||||||2
1733170650000|2024-12-02 20:17:30|||||||||1
1733170670000|2024-12-02 20:17:50|||||||||1
1733170690000|2024-12-02 20:18:10|||||||||3
1733170700000|2024-12-02 20:18:20|||||||||1
1733170710000|2024-12-02 20:18:30|||||||||1
1733170730000|2024-12-02 20:18:50|||||||||1
1733170740000|2024-12-02 20:19:00|||||||||1
1733170770000|2024-12-02 20:19:30|||||||||2
1733170780000|2024-12-02 20:19:40|||||||||10
1733170790000|2024-12-02 20:19:50|||||||||2
1733170810000|2024-12-02 20:20:10|||||||||1
1733170820000|2024-12-02 20:20:20|||||||||2
1733170840000|2024-12-02 20:20:40|||||||||16
1733170850000|2024-12-02 20:20:50|||||||||1
1733170860000|2024-12-02 20:21:00|||||||||1
1733170870000|2024-12-02 20:21:10|||||||||1
1733170890000|2024-12-02 20:21:30|||||||||2
1733170910000|2024-12-02 20:21:50|||||||||1
1733170920000|2024-12-02 20:22:00|||||||||1
1733170930000|2024-12-02 20:22:10|||||||||1
1733170950000|2024-12-02 20:22:30|||||||||1
1733170960000|2024-12-02 20:22:40|||||||||3
1733170980000|2024-12-02 20:23:00|||||||||2
1733170990000|2024-12-02 20:23:10|||||||||1
1733171000000|2024-12-02 20:23:20|||||||||1
1733171030000|2024-12-02 20:23:50|||||||||1
1733171040000|2024-12-02 20:24:00|||||||||6
1733171060000|2024-12-02 20:24:20|||||||||2
1733171070000|2024-12-02 20:24:30|||||||||1
1733171080000|2024-12-02 20:24:40|||||||||1
1733171090000|2024-12-02 20:24:50|||||||||1
1733171100000|2024-12-02 20:25:00|||||||||2
1733171120000|2024-12-02 20:25:20|||||||||2
1733171130000|2024-12-02 20:25:30|||||||||1
1733171160000|2024-12-02 20:26:00|||||||||12
1733171170000|2024-12-02 20:26:10|||||||||2
1733171190000|2024-12-02 20:26:30|||||||||5
1733171200000|2024-12-02 20:26:40|||||||||1
1733171220000|2024-12-02 20:27:00|||||||||2
1733171230000|2024-12-02 20:27:10|||||||||31
1733171240000|2024-12-02 20:27:20|||||||||1
1733171250000|2024-12-02 20:27:30|||||||||16
1733171260000|2024-12-02 20:27:40|||||||||2
1733171270000|2024-12-02 20:27:50|||||||||1
1733171280000|2024-12-02 20:28:00|||||||||2
1733171310000|2024-12-02 20:28:30|||||||||1
1733171330000|2024-12-02 20:28:50|||||||||3
1733171350000|2024-12-02 20:29:10|||||||||1
1733171360000|2024-12-02 20:29:20|||||||||3
1733171370000|2024-12-02 20:29:30|||||||||1
1733171390000|2024-12-02 20:29:50|||||||||7
1733171400000|2024-12-02 20:30:00|||||||||4
1733171410000|2024-12-02 20:30:10|||||||||2
1733171420000|2024-12-02 20:30:20|||||||||12
1733171440000|2024-12-02 20:30:40|||||||||2
1733171450000|2024-12-02 20:30:50|||||||||1
1733171460000|2024-12-02 20:31:00|||||||||17
1733171470000|2024-12-02 20:31:10|||||||||6
1733171480000|2024-12-02 20:31:20|||||||||1
1733171490000|2024-12-02 20:31:30|||||||||2
1733171500000|2024-12-02 20:31:40|||||||||14
1733171520000|2024-12-02 20:32:00|||||||||4
1733171530000|2024-12-02 20:32:10|||||||||3
1733171540000|2024-12-02 20:32:20|||||||||1
1733171550000|2024-12-02 20:32:30|||||||||1
1733171560000|2024-12-02 20:32:40|||||||||5
1733171570000|2024-12-02 20:32:50|||||||||3
1733171590000|2024-12-02 20:33:10|||||||||4
1733171600000|2024-12-02 20:33:20|||||||||5
1733171610000|2024-12-02 20:33:30|||||||||2
1733171620000|2024-12-02 20:33:40|||||||||3
1733171630000|2024-12-02 20:33:50|||||||||1
1733171640000|2024-12-02 20:34:00|||||||||8
1733171650000|2024-12-02 20:34:10|||||||||1
1733171660000|2024-12-02 20:34:20|||||||||7
1733171680000|2024-12-02 20:34:40|||||||||14
1733171690000|2024-12-02 20:34:50|||||||||6
1733171700000|2024-12-02 20:35:00|||||||||3
1733171710000|2024-12-02 20:35:10|||||||||4
1733171720000|2024-12-02 20:35:20|||||||||7
1733171730000|2024-12-02 20:35:30|||||||||3
1733171740000|2024-12-02 20:35:40|||||||||6
1733171750000|2024-12-02 20:35:50|||||||||3
1733171760000|2024-12-02 20:36:00|||||||||15
1733171770000|2024-12-02 20:36:10|||||||||1
1733171780000|2024-12-02 20:36:20|||||||||7
1733171790000|2024-12-02 20:36:30|||||||||27
1733171810000|2024-12-02 20:36:50|||||||||4
1733171820000|2024-12-02 20:37:00|||||||||5
1733171840000|2024-12-02 20:37:20|||||||||1
1733171850000|2024-12-02 20:37:30|||||||||2
1733171860000|2024-12-02 20:37:40|||||||||4
1733171880000|2024-12-02 20:38:00|||||||||4
1733171890000|2024-12-02 20:38:10|||||||||3
1733171900000|2024-12-02 20:38:20|||||||||6
1733171910000|2024-12-02 20:38:30|||||||||8
1733171920000|2024-12-02 20:38:40|||||||||5
1733171930000|2024-12-02 20:38:50|||||||||1
1733171940000|2024-12-02 20:39:00|||||||||1
1733171950000|2024-12-02 20:39:10|||||||||6
1733171960000|2024-12-02 20:39:20|||||||||82
1733171990000|2024-12-02 20:39:50|||||||||6
1733172000000|2024-12-02 20:40:00|||||||||6
1733172010000|2024-12-02 20:40:10|||||||||1
1733172020000|2024-12-02 20:40:20|||||||||3
1733172030000|2024-12-02 20:40:30|||||||||5
1733172040000|2024-12-02 20:40:40|||||||||5
1733172060000|2024-12-02 20:41:00|||||||||4
1733172070000|2024-12-02 20:41:10|||||||||7
1733172080000|2024-12-02 20:41:20|||||||||4
1733172090000|2024-12-02 20:41:30|||||||||21
1733172100000|2024-12-02 20:41:40|||||||||5
1733172110000|2024-12-02 20:41:50|||||||||4
1733172120000|2024-12-02 20:42:00|||||||||6
1733172130000|2024-12-02 20:42:10|||||||||2
1733172140000|2024-12-02 20:42:20|||||||||1
1733172150000|2024-12-02 20:42:30|||||||||3
1733172160000|2024-12-02 20:42:40|||||||||5
1733172170000|2024-12-02 20:42:50|||||||||2
1733172180000|2024-12-02 20:43:00|||||||||3
1733172190000|2024-12-02 20:43:10|||||||||4
1733172200000|2024-12-02 20:43:20|||||||||2
1733172220000|2024-12-02 20:43:40|||||||||11
1733172230000|2024-12-02 20:43:50|15.45|15.29|15.47|15.31|15.47|15.31|15.45|15.29|26
1733172250000|2024-12-02 20:44:10|||||||||4
1733172260000|2024-12-02 20:44:20|||||||||4
1733172270000|2024-12-02 20:44:30|||||||||27
1733172280000|2024-12-02 20:44:40|||||||||11
1733172290000|2024-12-02 20:44:50|||||||||8
1733172300000|2024-12-02 20:45:00|||||||||1
1733172310000|2024-12-02 20:45:10|||||||||6
1733172320000|2024-12-02 20:45:20|||||||||18
1733172330000|2024-12-02 20:45:30|||||||||2
1733172340000|2024-12-02 20:45:40|||||||||14
1733172350000|2024-12-02 20:45:50|||||||||9
1733172360000|2024-12-02 20:46:00|||||||||59
1733172370000|2024-12-02 20:46:10|||||||||53
1733172380000|2024-12-02 20:46:20|||||||||15
1733172390000|2024-12-02 20:46:30|||||||||6
1733172400000|2024-12-02 20:46:40|||||||||1
1733172410000|2024-12-02 20:46:50|||||||||15
1733172420000|2024-12-02 20:47:00|||||||||197
1733172430000|2024-12-02 20:47:10|||||||||3
1733172440000|2024-12-02 20:47:20|||||||||4
1733172450000|2024-12-02 20:47:30|||||||||9
1733172460000|2024-12-02 20:47:40|||||||||7
1733172470000|2024-12-02 20:47:50|||||||||3
1733172480000|2024-12-02 20:48:00|||||||||8
1733172490000|2024-12-02 20:48:10|||||||||7
1733172500000|2024-12-02 20:48:20|||||||||14
1733172510000|2024-12-02 20:48:30|||||||||4
1733172520000|2024-12-02 20:48:40|||||||||3
1733172530000|2024-12-02 20:48:50|||||||||14
1733172540000|2024-12-02 20:49:00|||||||||7
1733172550000|2024-12-02 20:49:10|||||||||7
1733172560000|2024-12-02 20:49:20|||||||||5
1733172570000|2024-12-02 20:49:30|||||||||7
1733172580000|2024-12-02 20:49:40|||||||||9
1733172590000|2024-12-02 20:49:50|||||||||8
1733172600000|2024-12-02 20:50:00|||||||||12
1733172610000|2024-12-02 20:50:10|||||||||18
1733172620000|2024-12-02 20:50:20|||||||||7
1733172630000|2024-12-02 20:50:30|||||||||15
1733172640000|2024-12-02 20:50:40|||||||||15
1733172650000|2024-12-02 20:50:50|||||||||17
1733172660000|2024-12-02 20:51:00|||||||||4
1733172670000|2024-12-02 20:51:10|||||||||14
1733172680000|2024-12-02 20:51:20|||||||||11
1733172690000|2024-12-02 20:51:30|||||||||11
1733172700000|2024-12-02 20:51:40|||||||||36
1733172710000|2024-12-02 20:51:50|||||||||19
1733172720000|2024-12-02 20:52:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|686
1733172730000|2024-12-02 20:52:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|48
1733172740000|2024-12-02 20:52:20|15.47|15.31|15.45|15.29|15.47|15.31|15.45|15.29|324
1733172750000|2024-12-02 20:52:30|||||||||7
1733172760000|2024-12-02 20:52:40|||||||||7
1733172770000|2024-12-02 20:52:50|||||||||11
1733172780000|2024-12-02 20:53:00|||||||||58
1733172790000|2024-12-02 20:53:10|||||||||13
1733172800000|2024-12-02 20:53:20|||||||||12
1733172810000|2024-12-02 20:53:30|||||||||13
1733172820000|2024-12-02 20:53:40|||||||||12
1733172830000|2024-12-02 20:53:50|||||||||27
1733172840000|2024-12-02 20:54:00|||||||||25
1733172850000|2024-12-02 20:54:10|||||||||18
1733172860000|2024-12-02 20:54:20|||||||||15
1733172870000|2024-12-02 20:54:30|||||||||13
1733172880000|2024-12-02 20:54:40|||||||||25
1733172890000|2024-12-02 20:54:50|||||||||74
1733172900000|2024-12-02 20:55:00|||||||||33
1733172910000|2024-12-02 20:55:10|||||||||31
1733172920000|2024-12-02 20:55:20|||||||||127
1733172930000|2024-12-02 20:55:30|||||||||77
1733172940000|2024-12-02 20:55:40|||||||||66
1733172950000|2024-12-02 20:55:50|||||||||61
1733172960000|2024-12-02 20:56:00|||||||||116
1733172970000|2024-12-02 20:56:10|||||||||5
1733172980000|2024-12-02 20:56:20|||||||||13
1733172990000|2024-12-02 20:56:30|||||||||24
1733173000000|2024-12-02 20:56:40|||||||||8
1733173010000|2024-12-02 20:56:50|||||||||60
1733173020000|2024-12-02 20:57:00|||||||||102
1733173030000|2024-12-02 20:57:10|||||||||41
1733173040000|2024-12-02 20:57:20|||||||||97
1733173050000|2024-12-02 20:57:30|||||||||77
1733173060000|2024-12-02 20:57:40|||||||||20
1733173070000|2024-12-02 20:57:50|||||||||157
1733173080000|2024-12-02 20:58:00|||||||||95
1733173090000|2024-12-02 20:58:10|||||||||62
1733173100000|2024-12-02 20:58:20|||||||||25
1733173110000|2024-12-02 20:58:30|||||||||54
1733173120000|2024-12-02 20:58:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|77
1733173130000|2024-12-02 20:58:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|115
1733173140000|2024-12-02 20:59:00|||||||||123
1733173150000|2024-12-02 20:59:10|||||||||97
1733173160000|2024-12-02 20:59:20|||||||||115
1733173170000|2024-12-02 20:59:30|||||||||100
1733173180000|2024-12-02 20:59:40|||||||||116
1733173190000|2024-12-02 20:59:50|||||||||146
1733173200000|2024-12-02 21:00:00|||||||||36
1733173220000|2024-12-02 21:00:20|||||||||8
1733173230000|2024-12-02 21:00:30|||||||||2
1733173240000|2024-12-02 21:00:40|||||||||18
1733173260000|2024-12-02 21:01:00|||||||||1
1733173270000|2024-12-02 21:01:10|||||||||6
1733173280000|2024-12-02 21:01:20|||||||||24
1733173290000|2024-12-02 21:01:30|||||||||1
1733173310000|2024-12-02 21:01:50|||||||||11
1733173320000|2024-12-02 21:02:00|||||||||12
1733173330000|2024-12-02 21:02:10|||||||||30
1733173340000|2024-12-02 21:02:20|||||||||2
1733173390000|2024-12-02 21:03:10|||||||||155
1733173410000|2024-12-02 21:03:30|||||||||35
1733173430000|2024-12-02 21:03:50|||||||||2
1733173440000|2024-12-02 21:04:00|||||||||2
1733173450000|2024-12-02 21:04:10|||||||||1
1733173460000|2024-12-02 21:04:20|||||||||1
1733173470000|2024-12-02 21:04:30|||||||||5
1733173490000|2024-12-02 21:04:50|||||||||1
1733173500000|2024-12-02 21:05:00|||||||||2
1733173530000|2024-12-02 21:05:30|||||||||72
1733173540000|2024-12-02 21:05:40|||||||||2
1733173560000|2024-12-02 21:06:00|||||||||10
1733173570000|2024-12-02 21:06:10|||||||||2
1733173620000|2024-12-02 21:07:00|||||||||1
1733173630000|2024-12-02 21:07:10|||||||||2
1733173640000|2024-12-02 21:07:20|||||||||5
1733173660000|2024-12-02 21:07:40|||||||||1
1733173680000|2024-12-02 21:08:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|16
1733173710000|2024-12-02 21:08:30|||||||||1
1733173720000|2024-12-02 21:08:40|||||||||1
1733173740000|2024-12-02 21:09:00|||||||||2
1733173750000|2024-12-02 21:09:10|||||||||22
1733173810000|2024-12-02 21:10:10|||||||||7
1733173820000|2024-12-02 21:10:20|||||||||2
1733173830000|2024-12-02 21:10:30|||||||||75
1733173840000|2024-12-02 21:10:40|||||||||26
1733173850000|2024-12-02 21:10:50|||||||||1
1733173860000|2024-12-02 21:11:00|||||||||1
1733173890000|2024-12-02 21:11:30|||||||||23
1733173900000|2024-12-02 21:11:40|||||||||87
1733173930000|2024-12-02 21:12:10|||||||||3
1733173940000|2024-12-02 21:12:20|||||||||11
1733173950000|2024-12-02 21:12:30|||||||||2
1733173960000|2024-12-02 21:12:40|||||||||2
1733173970000|2024-12-02 21:12:50|||||||||3
1733173980000|2024-12-02 21:13:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|139
1733173990000|2024-12-02 21:13:10|||||||||2
1733174030000|2024-12-02 21:13:50|||||||||27
1733174040000|2024-12-02 21:14:00|||||||||36
1733174050000|2024-12-02 21:14:10|||||||||61
1733174060000|2024-12-02 21:14:20|||||||||4
1733174070000|2024-12-02 21:14:30|||||||||5
1733174080000|2024-12-02 21:14:40|||||||||251
1733174090000|2024-12-02 21:14:50|||||||||46
1733175000000|2024-12-02 21:30:00|||||||||2
1733175080000|2024-12-02 21:31:20|||||||||1
1733175580000|2024-12-02 21:39:40|||||||||8
1733175740000|2024-12-02 21:42:20|||||||||9
1733175760000|2024-12-02 21:42:40|||||||||1
1733175790000|2024-12-02 21:43:10|||||||||9
1733175820000|2024-12-02 21:43:40|||||||||3
1733175910000|2024-12-02 21:45:10|||||||||2
1733176090000|2024-12-02 21:48:10|||||||||12
1733176430000|2024-12-02 21:53:50|||||||||20
1733176660000|2024-12-02 21:57:40|||||||||10
1733176670000|2024-12-02 21:57:50|||||||||15
1733176740000|2024-12-02 21:59:00|||||||||6
1733176750000|2024-12-02 21:59:10|||||||||4
1733176770000|2024-12-02 21:59:30|||||||||1
1733176790000|2024-12-02 21:59:50|||||||||78
1733180530000|2024-12-02 23:02:10|||||||||25
1733180610000|2024-12-02 23:03:30|||||||||1
1733180620000|2024-12-02 23:03:40|||||||||3
1733180630000|2024-12-02 23:03:50|||||||||3
1733181600000|2024-12-02 23:20:00|||||||||36
1733181890000|2024-12-02 23:24:50|||||||||1
1733183070000|2024-12-02 23:44:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1733183160000|2024-12-02 23:46:00|||||||||1
1733183270000|2024-12-02 23:47:50|||||||||2
1733183990000|2024-12-02 23:59:50|||||||||1
1733184000000|2024-12-03 00:00:00|||||||||1
1733185250000|2024-12-03 00:20:50|||||||||1
1733185550000|2024-12-03 00:25:50|||||||||1
1733186170000|2024-12-03 00:36:10|||||||||1
1733186280000|2024-12-03 00:38:00|||||||||1
1733186310000|2024-12-03 00:38:30|||||||||1
1733189180000|2024-12-03 01:26:20|||||||||2
1733189250000|2024-12-03 01:27:30|||||||||1
1733189750000|2024-12-03 01:35:50|||||||||2
1733189870000|2024-12-03 01:37:50|||||||||1
1733190210000|2024-12-03 01:43:30|||||||||5
1733190310000|2024-12-03 01:45:10|||||||||1
1733191070000|2024-12-03 01:57:50|||||||||5
1733191350000|2024-12-03 02:02:30|||||||||1
1733191520000|2024-12-03 02:05:20|||||||||2
1733192000000|2024-12-03 02:13:20|||||||||1
1733193110000|2024-12-03 02:31:50|||||||||8
1733193120000|2024-12-03 02:32:00|||||||||3
1733193170000|2024-12-03 02:32:50|||||||||1
1733193320000|2024-12-03 02:35:20|||||||||2
1733194080000|2024-12-03 02:48:00|||||||||4
1733194610000|2024-12-03 02:56:50|||||||||1
1733194670000|2024-12-03 02:57:50|||||||||1
1733194880000|2024-12-03 03:01:20|||||||||2
1733194890000|2024-12-03 03:01:30|||||||||1
1733195420000|2024-12-03 03:10:20|||||||||2
1733195430000|2024-12-03 03:10:30|||||||||2
1733196380000|2024-12-03 03:26:20|||||||||1
1733196830000|2024-12-03 03:33:50|||||||||1
1733197260000|2024-12-03 03:41:00|||||||||2
1733197430000|2024-12-03 03:43:50|||||||||7
1733197500000|2024-12-03 03:45:00|||||||||1
1733198400000|2024-12-03 04:00:00|||||||||1
1733198990000|2024-12-03 04:09:50|||||||||1
1733199290000|2024-12-03 04:14:50|||||||||4
1733200260000|2024-12-03 04:31:00|||||||||4
1733201330000|2024-12-03 04:48:50|||||||||1
1733201440000|2024-12-03 04:50:40|||||||||1
1733201680000|2024-12-03 04:54:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1733203920000|2024-12-03 05:32:00|||||||||1
1733204120000|2024-12-03 05:35:20|||||||||1
1733204390000|2024-12-03 05:39:50|||||||||1
1733204640000|2024-12-03 05:44:00|||||||||1
1733204680000|2024-12-03 05:44:40|||||||||2
1733205370000|2024-12-03 05:56:10|||||||||1
1733205610000|2024-12-03 06:00:10|||||||||1
1733205880000|2024-12-03 06:04:40|||||||||2
1733206320000|2024-12-03 06:12:00|||||||||1
1733206430000|2024-12-03 06:13:50|||||||||1
1733206950000|2024-12-03 06:22:30|||||||||1
1733207130000|2024-12-03 06:25:30|||||||||1
1733207270000|2024-12-03 06:27:50|||||||||5
1733207650000|2024-12-03 06:34:10|||||||||2
1733207680000|2024-12-03 06:34:40|||||||||1
1733207800000|2024-12-03 06:36:40|||||||||1
1733207920000|2024-12-03 06:38:40|||||||||1
1733208210000|2024-12-03 06:43:30|||||||||7
1733208310000|2024-12-03 06:45:10|||||||||3
1733208520000|2024-12-03 06:48:40|||||||||2
1733209070000|2024-12-03 06:57:50|||||||||1
1733209260000|2024-12-03 07:01:00|15.49|15.33|15.52|15.36|15.52|15.36|15.47|15.31|66
1733209640000|2024-12-03 07:07:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|11
1733209710000|2024-12-03 07:08:30|||||||||65
1733209840000|2024-12-03 07:10:40|||||||||2
1733209900000|2024-12-03 07:11:40|||||||||2
1733210610000|2024-12-03 07:23:30|||||||||65
1733210670000|2024-12-03 07:24:30|||||||||1
1733210760000|2024-12-03 07:26:00|||||||||1
1733210770000|2024-12-03 07:26:10|||||||||5
1733210880000|2024-12-03 07:28:00|||||||||1
1733211000000|2024-12-03 07:30:00|||||||||2
1733211100000|2024-12-03 07:31:40|||||||||20
1733211170000|2024-12-03 07:32:50|||||||||4
1733211490000|2024-12-03 07:38:10|||||||||7
1733211560000|2024-12-03 07:39:20|||||||||1
1733211600000|2024-12-03 07:40:00|||||||||1
1733211670000|2024-12-03 07:41:10|||||||||1
1733211730000|2024-12-03 07:42:10|||||||||1
1733211800000|2024-12-03 07:43:20|||||||||1
1733211880000|2024-12-03 07:44:40|||||||||1
1733211970000|2024-12-03 07:46:10|||||||||1
1733212080000|2024-12-03 07:48:00|||||||||1
1733212220000|2024-12-03 07:50:20|||||||||1
1733212340000|2024-12-03 07:52:20|||||||||1
1733212450000|2024-12-03 07:54:10|||||||||1
1733212800000|2024-12-03 08:00:00|||||||||1
1733213100000|2024-12-03 08:05:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|8
1733213110000|2024-12-03 08:05:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|4
1733213230000|2024-12-03 08:07:10|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|3
1733213440000|2024-12-03 08:10:40|15.46|15.3|15.47|15.31|15.47|15.31|15.46|15.3|21
1733213470000|2024-12-03 08:11:10|||||||||7
1733213530000|2024-12-03 08:12:10|||||||||1
1733213700000|2024-12-03 08:15:00|||||||||5
1733213890000|2024-12-03 08:18:10|||||||||2
1733214070000|2024-12-03 08:21:10|||||||||2
1733214200000|2024-12-03 08:23:20|15.42|15.26|15.47|15.31|15.47|15.31|15.42|15.26|11
1733214410000|2024-12-03 08:26:50|||||||||1
1733214440000|2024-12-03 08:27:20|||||||||2
1733214620000|2024-12-03 08:30:20|||||||||2
1733214650000|2024-12-03 08:30:50|||||||||1
1733214770000|2024-12-03 08:32:50|||||||||1
1733214840000|2024-12-03 08:34:00|||||||||1
1733214940000|2024-12-03 08:35:40|||||||||1
1733214990000|2024-12-03 08:36:30|||||||||2
1733215250000|2024-12-03 08:40:50|||||||||1
1733216210000|2024-12-03 08:56:50|||||||||1
1733216240000|2024-12-03 08:57:20|||||||||4
1733216380000|2024-12-03 08:59:40|||||||||1
1733216590000|2024-12-03 09:03:10|||||||||4
1733216640000|2024-12-03 09:04:00|||||||||4
1733216670000|2024-12-03 09:04:30|||||||||2
1733217060000|2024-12-03 09:11:00|||||||||13
1733217080000|2024-12-03 09:11:20|||||||||1
1733217090000|2024-12-03 09:11:30|||||||||1
1733217280000|2024-12-03 09:14:40|||||||||1
1733217320000|2024-12-03 09:15:20|||||||||1
1733218280000|2024-12-03 09:31:20|||||||||3
1733218290000|2024-12-03 09:31:30|||||||||1
1733218850000|2024-12-03 09:40:50|||||||||5
1733219010000|2024-12-03 09:43:30|||||||||1
1733219110000|2024-12-03 09:45:10|||||||||1
1733219660000|2024-12-03 09:54:20|||||||||4
1733219750000|2024-12-03 09:55:50|||||||||1
1733220300000|2024-12-03 10:05:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1733220670000|2024-12-03 10:11:10|||||||||11
1733220680000|2024-12-03 10:11:20|||||||||3
1733220850000|2024-12-03 10:14:10|||||||||1
1733221020000|2024-12-03 10:17:00|||||||||2
1733221210000|2024-12-03 10:20:10|||||||||1
1733221350000|2024-12-03 10:22:30|||||||||1
1733221420000|2024-12-03 10:23:40|||||||||1
1733221480000|2024-12-03 10:24:40|||||||||1
1733221540000|2024-12-03 10:25:40|||||||||1
1733221770000|2024-12-03 10:29:30|||||||||1
1733221890000|2024-12-03 10:31:30|||||||||3
1733221950000|2024-12-03 10:32:30|||||||||1
1733222010000|2024-12-03 10:33:30|||||||||1
1733222020000|2024-12-03 10:33:40|||||||||1
1733222250000|2024-12-03 10:37:30|||||||||6
1733222470000|2024-12-03 10:41:10|||||||||5
1733222500000|2024-12-03 10:41:40|||||||||2
1733222520000|2024-12-03 10:42:00|||||||||8
1733222570000|2024-12-03 10:42:50|||||||||1
1733222770000|2024-12-03 10:46:10|||||||||12
1733222780000|2024-12-03 10:46:20|||||||||3
1733222800000|2024-12-03 10:46:40|||||||||10
1733222810000|2024-12-03 10:46:50|||||||||8
1733222890000|2024-12-03 10:48:10|||||||||9
1733222960000|2024-12-03 10:49:20|||||||||1
1733223240000|2024-12-03 10:54:00|||||||||3
1733223490000|2024-12-03 10:58:10|||||||||3
1733223580000|2024-12-03 10:59:40|||||||||7
1733223590000|2024-12-03 10:59:50|||||||||17
1733223720000|2024-12-03 11:02:00|||||||||1
1733223780000|2024-12-03 11:03:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|23
1733223790000|2024-12-03 11:03:10|||||||||5
1733223930000|2024-12-03 11:05:30|||||||||10
1733223970000|2024-12-03 11:06:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|5
1733224060000|2024-12-03 11:07:40|||||||||15
1733224070000|2024-12-03 11:07:50|||||||||10
1733224100000|2024-12-03 11:08:20|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|5
1733224160000|2024-12-03 11:09:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|30
1733224200000|2024-12-03 11:10:00|15.5|15.34|15.53|15.37|15.53|15.37|15.5|15.34|7
1733224250000|2024-12-03 11:10:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|10
1733224260000|2024-12-03 11:11:00|||||||||1
1733224270000|2024-12-03 11:11:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|10
1733224280000|2024-12-03 11:11:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1733224310000|2024-12-03 11:11:50|||||||||12
1733224340000|2024-12-03 11:12:20|||||||||5
1733224390000|2024-12-03 11:13:10|||||||||6
1733224400000|2024-12-03 11:13:20|||||||||1
1733224470000|2024-12-03 11:14:30|||||||||1
1733224570000|2024-12-03 11:16:10|15.48|15.32|15.49|15.33|15.49|15.33|15.48|15.32|2
1733224580000|2024-12-03 11:16:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1733224640000|2024-12-03 11:17:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|94
1733224930000|2024-12-03 11:22:10|||||||||1
1733224960000|2024-12-03 11:22:40|||||||||22
1733225060000|2024-12-03 11:24:20|||||||||2
1733225080000|2024-12-03 11:24:40|15.48|15.32|15.48|15.32|15.49|15.33|15.48|15.32|26
1733225120000|2024-12-03 11:25:20|15.5|15.34|15.53|15.37|15.53|15.37|15.5|15.34|78
1733225130000|2024-12-03 11:25:30|||||||||1
1733225320000|2024-12-03 11:28:40|||||||||20
1733225690000|2024-12-03 11:34:50|||||||||1
1733226390000|2024-12-03 11:46:30|||||||||12
1733226400000|2024-12-03 11:46:40|||||||||1
1733226440000|2024-12-03 11:47:20|||||||||1
1733226450000|2024-12-03 11:47:30|||||||||1
1733226470000|2024-12-03 11:47:50|||||||||12
1733226480000|2024-12-03 11:48:00|||||||||20
1733226560000|2024-12-03 11:49:20|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|6
1733226780000|2024-12-03 11:53:00|||||||||4
1733227140000|2024-12-03 11:59:00|||||||||1
1733227330000|2024-12-03 12:02:10|||||||||1
1733227640000|2024-12-03 12:07:20|||||||||1
1733227760000|2024-12-03 12:09:20|||||||||1
1733227890000|2024-12-03 12:11:30|||||||||1
1733227900000|2024-12-03 12:11:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|0
1733227940000|2024-12-03 12:12:20|||||||||1
1733228350000|2024-12-03 12:19:10|||||||||1
1733229340000|2024-12-03 12:35:40|||||||||2
1733229370000|2024-12-03 12:36:10|||||||||4
1733229930000|2024-12-03 12:45:30|||||||||2
1733230330000|2024-12-03 12:52:10|||||||||2
1733230370000|2024-12-03 12:52:50|||||||||2
1733230660000|2024-12-03 12:57:40|||||||||1
1733231160000|2024-12-03 13:06:00|||||||||2
1733231420000|2024-12-03 13:10:20|||||||||1
1733231520000|2024-12-03 13:12:00|||||||||1
1733231700000|2024-12-03 13:15:00|||||||||3
1733231710000|2024-12-03 13:15:10|||||||||2
1733231720000|2024-12-03 13:15:20|||||||||3
1733231850000|2024-12-03 13:17:30|||||||||1
1733231860000|2024-12-03 13:17:40|||||||||1
1733231980000|2024-12-03 13:19:40|||||||||1
1733232000000|2024-12-03 13:20:00|||||||||1
1733232240000|2024-12-03 13:24:00|||||||||1
1733232360000|2024-12-03 13:26:00|||||||||4
1733232590000|2024-12-03 13:29:50|||||||||2
1733232700000|2024-12-03 13:31:40|||||||||6
1733232980000|2024-12-03 13:36:20|||||||||1
1733233010000|2024-12-03 13:36:50|||||||||1
1733233400000|2024-12-03 13:43:20|||||||||1
1733233440000|2024-12-03 13:44:00|||||||||1
1733233460000|2024-12-03 13:44:20|||||||||52
1733233470000|2024-12-03 13:44:30|||||||||1
1733233500000|2024-12-03 13:45:00|||||||||28
1733233560000|2024-12-03 13:46:00|||||||||7
1733233570000|2024-12-03 13:46:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|0
1733233740000|2024-12-03 13:49:00|||||||||28
1733233840000|2024-12-03 13:50:40|15.46|15.3|15.48|15.32|15.48|15.32|15.46|15.3|153
1733233860000|2024-12-03 13:51:00|||||||||2
1733234000000|2024-12-03 13:53:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|18
1733234030000|2024-12-03 13:53:50|||||||||2
1733234090000|2024-12-03 13:54:50|||||||||1
1733234190000|2024-12-03 13:56:30|||||||||28
1733234200000|2024-12-03 13:56:40|||||||||4
1733234230000|2024-12-03 13:57:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|22
1733234290000|2024-12-03 13:58:10|||||||||12
1733234310000|2024-12-03 13:58:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|5
1733234320000|2024-12-03 13:58:40|||||||||1
1733234370000|2024-12-03 13:59:30|||||||||2
1733234400000|2024-12-03 14:00:00|||||||||4
1733234430000|2024-12-03 14:00:30|||||||||125
1733234450000|2024-12-03 14:00:50|||||||||61
1733234480000|2024-12-03 14:01:20|15.57|15.41|15.58|15.42|15.58|15.42|15.57|15.41|17
1733234510000|2024-12-03 14:01:50|||||||||1
1733234560000|2024-12-03 14:02:40|||||||||3
1733234570000|2024-12-03 14:02:50|||||||||6
1733234580000|2024-12-03 14:03:00|||||||||11
1733234610000|2024-12-03 14:03:30|||||||||2
1733234640000|2024-12-03 14:04:00|||||||||3
1733234660000|2024-12-03 14:04:20|||||||||15
1733234740000|2024-12-03 14:05:40|||||||||3
1733234750000|2024-12-03 14:05:50|||||||||1
1733234760000|2024-12-03 14:06:00|||||||||3
1733234780000|2024-12-03 14:06:20|||||||||1
1733234790000|2024-12-03 14:06:30|15.59|15.43|15.63|15.47|15.63|15.47|15.59|15.43|263
1733234800000|2024-12-03 14:06:40|||||||||3
1733234810000|2024-12-03 14:06:50|||||||||8
1733234830000|2024-12-03 14:07:10|||||||||30
1733234840000|2024-12-03 14:07:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|46
1733234850000|2024-12-03 14:07:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|53
1733234880000|2024-12-03 14:08:00|||||||||6
1733234890000|2024-12-03 14:08:10|||||||||1
1733234960000|2024-12-03 14:09:20|||||||||1
1733234990000|2024-12-03 14:09:50|||||||||26
1733235000000|2024-12-03 14:10:00|||||||||1
1733235030000|2024-12-03 14:10:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|101
1733235070000|2024-12-03 14:11:10|||||||||55
1733235080000|2024-12-03 14:11:20|||||||||1
1733235090000|2024-12-03 14:11:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|72
1733235120000|2024-12-03 14:12:00|||||||||1
1733235130000|2024-12-03 14:12:10|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|10
1733235140000|2024-12-03 14:12:20|||||||||20
1733235200000|2024-12-03 14:13:20|15.62|15.46|15.61|15.45|15.62|15.46|15.61|15.45|59
1733235210000|2024-12-03 14:13:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1733235220000|2024-12-03 14:13:40|||||||||5
1733235260000|2024-12-03 14:14:20|||||||||3
1733235280000|2024-12-03 14:14:40|||||||||10
1733235330000|2024-12-03 14:15:30|||||||||5
1733235360000|2024-12-03 14:16:00|||||||||1
1733235370000|2024-12-03 14:16:10|||||||||1
1733235380000|2024-12-03 14:16:20|||||||||1
1733235390000|2024-12-03 14:16:30|||||||||70
1733235400000|2024-12-03 14:16:40|||||||||1
1733235480000|2024-12-03 14:18:00|||||||||8
1733235530000|2024-12-03 14:18:50|15.61|15.45|15.63|15.47|15.63|15.47|15.61|15.45|31
1733235540000|2024-12-03 14:19:00|||||||||1
1733235600000|2024-12-03 14:20:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|42
1733235610000|2024-12-03 14:20:10|15.62|15.46|15.61|15.45|15.62|15.46|15.61|15.45|13
1733235620000|2024-12-03 14:20:20|15.62|15.46|15.61|15.45|15.62|15.46|15.61|15.45|19
1733235630000|2024-12-03 14:20:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|36
1733235660000|2024-12-03 14:21:00|||||||||7
1733235680000|2024-12-03 14:21:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|67
1733235690000|2024-12-03 14:21:30|||||||||1
1733235700000|2024-12-03 14:21:40|||||||||4
1733235710000|2024-12-03 14:21:50|15.6|15.44|15.61|15.45|15.61|15.45|15.6|15.44|1
1733235730000|2024-12-03 14:22:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|13
1733235740000|2024-12-03 14:22:20|||||||||1
1733235750000|2024-12-03 14:22:30|||||||||68
1733235760000|2024-12-03 14:22:40|||||||||24
1733235920000|2024-12-03 14:25:20|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|28
1733235940000|2024-12-03 14:25:40|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|209
1733235980000|2024-12-03 14:26:20|||||||||21
1733236030000|2024-12-03 14:27:10|||||||||3
1733236080000|2024-12-03 14:28:00|||||||||3
1733236090000|2024-12-03 14:28:10|||||||||7
1733236150000|2024-12-03 14:29:10|||||||||2
1733236190000|2024-12-03 14:29:50|||||||||2
1733236200000|2024-12-03 14:30:00|||||||||2
1733236210000|2024-12-03 14:30:10|||||||||1
1733236220000|2024-12-03 14:30:20|||||||||8
1733236230000|2024-12-03 14:30:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|21
1733236240000|2024-12-03 14:30:40|||||||||75
1733236250000|2024-12-03 14:30:50|||||||||1
1733236260000|2024-12-03 14:31:00|||||||||3
1733236270000|2024-12-03 14:31:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|25
1733236280000|2024-12-03 14:31:20|||||||||6
1733236290000|2024-12-03 14:31:30|||||||||8
1733236300000|2024-12-03 14:31:40|||||||||2
1733236330000|2024-12-03 14:32:10|||||||||82
1733236340000|2024-12-03 14:32:20|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|139
1733236360000|2024-12-03 14:32:40|15.68|15.52|15.63|15.47|15.68|15.52|15.63|15.47|57
1733236370000|2024-12-03 14:32:50|||||||||18
1733236390000|2024-12-03 14:33:10|||||||||1
1733236410000|2024-12-03 14:33:30|||||||||2
1733236420000|2024-12-03 14:33:40|||||||||25
1733236440000|2024-12-03 14:34:00|||||||||17
1733236460000|2024-12-03 14:34:20|||||||||1
1733236470000|2024-12-03 14:34:30|||||||||2
1733236480000|2024-12-03 14:34:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|21
1733236500000|2024-12-03 14:35:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|81
1733236510000|2024-12-03 14:35:10|||||||||19
1733236520000|2024-12-03 14:35:20|||||||||14
1733236530000|2024-12-03 14:35:30|||||||||3
1733236560000|2024-12-03 14:36:00|||||||||2
1733236590000|2024-12-03 14:36:30|||||||||11
1733236600000|2024-12-03 14:36:40|||||||||86
1733236610000|2024-12-03 14:36:50|||||||||3
1733236620000|2024-12-03 14:37:00|15.66|15.5|15.63|15.47|15.66|15.5|15.63|15.47|19
1733236630000|2024-12-03 14:37:10|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|21
1733236640000|2024-12-03 14:37:20|||||||||6
1733236670000|2024-12-03 14:37:50|||||||||3
1733236680000|2024-12-03 14:38:00|||||||||3
1733236690000|2024-12-03 14:38:10|15.71|15.55|15.73|15.57|15.73|15.57|15.71|15.55|18
1733236700000|2024-12-03 14:38:20|||||||||5
1733236710000|2024-12-03 14:38:30|||||||||2
1733236720000|2024-12-03 14:38:40|15.72|15.56|15.73|15.57|15.73|15.57|15.72|15.56|323
1733236730000|2024-12-03 14:38:50|||||||||5
1733236740000|2024-12-03 14:39:00|||||||||1
1733236750000|2024-12-03 14:39:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|79
1733236760000|2024-12-03 14:39:20|||||||||4
1733236770000|2024-12-03 14:39:30|||||||||2
1733236810000|2024-12-03 14:40:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|54
1733236820000|2024-12-03 14:40:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|8
1733236860000|2024-12-03 14:41:00|||||||||13
1733236890000|2024-12-03 14:41:30|||||||||2
1733236900000|2024-12-03 14:41:40|||||||||25
1733236910000|2024-12-03 14:41:50|||||||||14
1733236970000|2024-12-03 14:42:50|15.71|15.55|15.68|15.52|15.71|15.55|15.68|15.52|0
1733236980000|2024-12-03 14:43:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|54
1733236990000|2024-12-03 14:43:10|||||||||66
1733237000000|2024-12-03 14:43:20|||||||||135
1733237030000|2024-12-03 14:43:50|||||||||16
1733237050000|2024-12-03 14:44:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|173
1733237060000|2024-12-03 14:44:20|||||||||12
1733237090000|2024-12-03 14:44:50|||||||||3
1733237110000|2024-12-03 14:45:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|10
1733237120000|2024-12-03 14:45:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|8
1733237130000|2024-12-03 14:45:30|15.65|15.49|15.63|15.47|15.65|15.49|15.63|15.47|38
1733237140000|2024-12-03 14:45:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|1
1733237150000|2024-12-03 14:45:50|||||||||4
1733237170000|2024-12-03 14:46:10|||||||||1
1733237180000|2024-12-03 14:46:20|||||||||33
1733237200000|2024-12-03 14:46:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|209
1733237210000|2024-12-03 14:46:50|||||||||19
1733237220000|2024-12-03 14:47:00|||||||||1
1733237230000|2024-12-03 14:47:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|197
1733237240000|2024-12-03 14:47:20|||||||||4
1733237270000|2024-12-03 14:47:50|||||||||2
1733237280000|2024-12-03 14:48:00|||||||||3
1733237290000|2024-12-03 14:48:10|15.63|15.47|15.66|15.5|15.66|15.5|15.63|15.47|3
1733237310000|2024-12-03 14:48:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|94
1733237320000|2024-12-03 14:48:40|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|8
1733237330000|2024-12-03 14:48:50|||||||||2
1733237340000|2024-12-03 14:49:00|||||||||20
1733237360000|2024-12-03 14:49:20|||||||||2
1733237390000|2024-12-03 14:49:50|||||||||1
1733237400000|2024-12-03 14:50:00|||||||||5
1733237410000|2024-12-03 14:50:10|||||||||3
1733237420000|2024-12-03 14:50:20|||||||||3
1733237430000|2024-12-03 14:50:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|90
1733237440000|2024-12-03 14:50:40|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|5
1733237450000|2024-12-03 14:50:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|3
1733237460000|2024-12-03 14:51:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|33
1733237470000|2024-12-03 14:51:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|4
1733237480000|2024-12-03 14:51:20|||||||||1
1733237490000|2024-12-03 14:51:30|||||||||35
1733237500000|2024-12-03 14:51:40|||||||||12
1733237510000|2024-12-03 14:51:50|||||||||2
1733237530000|2024-12-03 14:52:10|||||||||23
1733237540000|2024-12-03 14:52:20|||||||||4
1733237550000|2024-12-03 14:52:30|||||||||8
1733237560000|2024-12-03 14:52:40|||||||||3
1733237570000|2024-12-03 14:52:50|||||||||2
1733237580000|2024-12-03 14:53:00|||||||||7
1733237590000|2024-12-03 14:53:10|||||||||1
1733237600000|2024-12-03 14:53:20|||||||||3
1733237610000|2024-12-03 14:53:30|||||||||2
1733237620000|2024-12-03 14:53:40|||||||||1
1733237630000|2024-12-03 14:53:50|||||||||4
1733237640000|2024-12-03 14:54:00|||||||||1
1733237650000|2024-12-03 14:54:10|||||||||6
1733237660000|2024-12-03 14:54:20|15.68|15.52|15.66|15.5|15.68|15.52|15.66|15.5|77
1733237670000|2024-12-03 14:54:30|||||||||4
1733237680000|2024-12-03 14:54:40|||||||||24
1733237690000|2024-12-03 14:54:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|91
1733237700000|2024-12-03 14:55:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|35
1733237710000|2024-12-03 14:55:10|15.69|15.53|15.66|15.5|15.71|15.55|15.66|15.5|32
1733237720000|2024-12-03 14:55:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|6
1733237730000|2024-12-03 14:55:30|15.67|15.51|15.7|15.54|15.71|15.55|15.66|15.5|27
1733237740000|2024-12-03 14:55:40|15.69|15.53|15.71|15.55|15.71|15.55|15.69|15.53|16
1733237770000|2024-12-03 14:56:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|37
1733237780000|2024-12-03 14:56:20|15.67|15.51|15.66|15.5|15.67|15.51|15.66|15.5|4
1733237810000|2024-12-03 14:56:50|15.69|15.53|15.66|15.5|15.69|15.53|15.66|15.5|3
1733237820000|2024-12-03 14:57:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|54
1733237830000|2024-12-03 14:57:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|6
1733237840000|2024-12-03 14:57:20|15.69|15.53|15.7|15.54|15.71|15.55|15.69|15.53|4
1733237850000|2024-12-03 14:57:30|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1733237860000|2024-12-03 14:57:40|15.7|15.54|15.71|15.55|15.71|15.55|15.69|15.53|6
1733237870000|2024-12-03 14:57:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|9
1733237890000|2024-12-03 14:58:10|||||||||1
1733237900000|2024-12-03 14:58:20|||||||||3
1733237950000|2024-12-03 14:59:10|||||||||12
1733237970000|2024-12-03 14:59:30|||||||||6
1733237980000|2024-12-03 14:59:40|||||||||9
1733237990000|2024-12-03 14:59:50|||||||||6
1733238000000|2024-12-03 15:00:00|||||||||28
1733238010000|2024-12-03 15:00:10|||||||||16
1733238020000|2024-12-03 15:00:20|15.65|15.49|15.66|15.5|15.66|15.5|15.65|15.49|9
1733238030000|2024-12-03 15:00:30|||||||||5
1733238040000|2024-12-03 15:00:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|38
1733238050000|2024-12-03 15:00:50|||||||||44
1733238060000|2024-12-03 15:01:00|||||||||109
1733238070000|2024-12-03 15:01:10|||||||||12
1733238090000|2024-12-03 15:01:30|||||||||1
1733238100000|2024-12-03 15:01:40|||||||||1
1733238110000|2024-12-03 15:01:50|||||||||8
1733238120000|2024-12-03 15:02:00|||||||||1
1733238130000|2024-12-03 15:02:10|||||||||14
1733238140000|2024-12-03 15:02:20|||||||||2
1733238150000|2024-12-03 15:02:30|||||||||11
1733238160000|2024-12-03 15:02:40|||||||||1
1733238170000|2024-12-03 15:02:50|||||||||1
1733238180000|2024-12-03 15:03:00|||||||||9
1733238190000|2024-12-03 15:03:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|2
1733238200000|2024-12-03 15:03:20|||||||||30
1733238210000|2024-12-03 15:03:30|||||||||3
1733238220000|2024-12-03 15:03:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|21
1733238240000|2024-12-03 15:04:00|||||||||1
1733238250000|2024-12-03 15:04:10|||||||||5
1733238270000|2024-12-03 15:04:30|||||||||3
1733238290000|2024-12-03 15:04:50|||||||||6
1733238300000|2024-12-03 15:05:00|||||||||6
1733238310000|2024-12-03 15:05:10|||||||||16
1733238320000|2024-12-03 15:05:20|||||||||1
1733238330000|2024-12-03 15:05:30|||||||||1
1733238350000|2024-12-03 15:05:50|||||||||5
1733238360000|2024-12-03 15:06:00|||||||||4
1733238370000|2024-12-03 15:06:10|||||||||1
1733238380000|2024-12-03 15:06:20|||||||||3
1733238390000|2024-12-03 15:06:30|||||||||2
1733238400000|2024-12-03 15:06:40|||||||||10
1733238410000|2024-12-03 15:06:50|||||||||1
1733238420000|2024-12-03 15:07:00|||||||||2
1733238440000|2024-12-03 15:07:20|||||||||2
1733238450000|2024-12-03 15:07:30|||||||||2
1733238460000|2024-12-03 15:07:40|||||||||12
1733238470000|2024-12-03 15:07:50|||||||||2
1733238480000|2024-12-03 15:08:00|||||||||10
1733238490000|2024-12-03 15:08:10|||||||||2
1733238500000|2024-12-03 15:08:20|||||||||10
1733238510000|2024-12-03 15:08:30|||||||||2
1733238520000|2024-12-03 15:08:40|||||||||5
1733238530000|2024-12-03 15:08:50|||||||||2
1733238540000|2024-12-03 15:09:00|||||||||2
1733238550000|2024-12-03 15:09:10|||||||||7
1733238560000|2024-12-03 15:09:20|||||||||3
1733238570000|2024-12-03 15:09:30|||||||||2
1733238580000|2024-12-03 15:09:40|||||||||5
1733238590000|2024-12-03 15:09:50|||||||||6
1733238600000|2024-12-03 15:10:00|||||||||2
1733238610000|2024-12-03 15:10:10|||||||||2
1733238620000|2024-12-03 15:10:20|||||||||9
1733238630000|2024-12-03 15:10:30|||||||||4
1733238660000|2024-12-03 15:11:00|||||||||4
1733238670000|2024-12-03 15:11:10|||||||||10
1733238680000|2024-12-03 15:11:20|||||||||41
1733238690000|2024-12-03 15:11:30|||||||||59
1733238700000|2024-12-03 15:11:40|||||||||2
1733238720000|2024-12-03 15:12:00|||||||||2
1733238730000|2024-12-03 15:12:10|||||||||2
1733238740000|2024-12-03 15:12:20|15.63|15.47|15.61|15.45|15.63|15.47|15.61|15.45|67
1733238750000|2024-12-03 15:12:30|||||||||17
1733238760000|2024-12-03 15:12:40|||||||||35
1733238770000|2024-12-03 15:12:50|||||||||20
1733238780000|2024-12-03 15:13:00|||||||||29
1733238790000|2024-12-03 15:13:10|||||||||7
1733238800000|2024-12-03 15:13:20|||||||||2
1733238810000|2024-12-03 15:13:30|||||||||8
1733238820000|2024-12-03 15:13:40|||||||||2
1733238840000|2024-12-03 15:14:00|||||||||1
1733238860000|2024-12-03 15:14:20|||||||||2
1733238870000|2024-12-03 15:14:30|||||||||2
1733238880000|2024-12-03 15:14:40|||||||||10
1733238890000|2024-12-03 15:14:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|123
1733238900000|2024-12-03 15:15:00|||||||||10
1733238910000|2024-12-03 15:15:10|||||||||7
1733238930000|2024-12-03 15:15:30|||||||||1
1733238940000|2024-12-03 15:15:40|||||||||1
1733238960000|2024-12-03 15:16:00|||||||||7
1733238990000|2024-12-03 15:16:30|||||||||2
1733239000000|2024-12-03 15:16:40|||||||||24
1733239010000|2024-12-03 15:16:50|||||||||10
1733239020000|2024-12-03 15:17:00|||||||||7
1733239030000|2024-12-03 15:17:10|||||||||11
1733239040000|2024-12-03 15:17:20|||||||||81
1733239050000|2024-12-03 15:17:30|||||||||2
1733239060000|2024-12-03 15:17:40|||||||||1
1733239070000|2024-12-03 15:17:50|||||||||80
1733239080000|2024-12-03 15:18:00|||||||||79
1733239090000|2024-12-03 15:18:10|||||||||36
1733239100000|2024-12-03 15:18:20|||||||||3
1733239110000|2024-12-03 15:18:30|||||||||2
1733239130000|2024-12-03 15:18:50|||||||||1
1733239140000|2024-12-03 15:19:00|||||||||46
1733239150000|2024-12-03 15:19:10|||||||||34
1733239160000|2024-12-03 15:19:20|||||||||1
1733239170000|2024-12-03 15:19:30|||||||||2
1733239190000|2024-12-03 15:19:50|||||||||7
1733239200000|2024-12-03 15:20:00|||||||||8
1733239210000|2024-12-03 15:20:10|||||||||40
1733239220000|2024-12-03 15:20:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|21
1733239230000|2024-12-03 15:20:30|||||||||7
1733239240000|2024-12-03 15:20:40|||||||||5
1733239250000|2024-12-03 15:20:50|||||||||6
1733239260000|2024-12-03 15:21:00|||||||||58
1733239270000|2024-12-03 15:21:10|||||||||26
1733239300000|2024-12-03 15:21:40|||||||||70
1733239310000|2024-12-03 15:21:50|||||||||7
1733239330000|2024-12-03 15:22:10|||||||||6
1733239340000|2024-12-03 15:22:20|||||||||1
1733239360000|2024-12-03 15:22:40|15.74|15.58|15.71|15.55|15.74|15.58|15.71|15.55|12
1733239380000|2024-12-03 15:23:00|||||||||1
1733239390000|2024-12-03 15:23:10|||||||||1
1733239410000|2024-12-03 15:23:30|||||||||1
1733239420000|2024-12-03 15:23:40|||||||||2
1733239430000|2024-12-03 15:23:50|||||||||1
1733239440000|2024-12-03 15:24:00|||||||||7
1733239450000|2024-12-03 15:24:10|||||||||2
1733239460000|2024-12-03 15:24:20|||||||||26
1733239470000|2024-12-03 15:24:30|||||||||20
1733239480000|2024-12-03 15:24:40|||||||||2
1733239490000|2024-12-03 15:24:50|||||||||3
1733239500000|2024-12-03 15:25:00|||||||||6
1733239510000|2024-12-03 15:25:10|||||||||4
1733239520000|2024-12-03 15:25:20|||||||||16
1733239530000|2024-12-03 15:25:30|||||||||1
1733239540000|2024-12-03 15:25:40|||||||||4
1733239560000|2024-12-03 15:26:00|||||||||5
1733239570000|2024-12-03 15:26:10|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|7
1733239580000|2024-12-03 15:26:20|||||||||51
1733239590000|2024-12-03 15:26:30|||||||||409
1733239600000|2024-12-03 15:26:40|||||||||8
1733239610000|2024-12-03 15:26:50|||||||||6
1733239620000|2024-12-03 15:27:00|||||||||13
1733239630000|2024-12-03 15:27:10|||||||||1
1733239640000|2024-12-03 15:27:20|15.79|15.63|15.81|15.65|15.81|15.65|15.79|15.63|8
1733239650000|2024-12-03 15:27:30|15.8|15.64|15.79|15.63|15.8|15.64|15.79|15.63|1
1733239660000|2024-12-03 15:27:40|||||||||12
1733239670000|2024-12-03 15:27:50|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|89
1733239690000|2024-12-03 15:28:10|||||||||2
1733239700000|2024-12-03 15:28:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|193
1733239710000|2024-12-03 15:28:30|||||||||11
1733239720000|2024-12-03 15:28:40|||||||||1
1733239730000|2024-12-03 15:28:50|||||||||14
1733239750000|2024-12-03 15:29:10|15.74|15.58|15.71|15.55|15.74|15.58|15.71|15.55|2
1733239760000|2024-12-03 15:29:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|87
1733239770000|2024-12-03 15:29:30|||||||||2
1733239780000|2024-12-03 15:29:40|||||||||8
1733239790000|2024-12-03 15:29:50|||||||||5
1733239800000|2024-12-03 15:30:00|||||||||6
1733239810000|2024-12-03 15:30:10|||||||||17
1733239830000|2024-12-03 15:30:30|||||||||1
1733239840000|2024-12-03 15:30:40|||||||||6
1733239850000|2024-12-03 15:30:50|||||||||2
1733239860000|2024-12-03 15:31:00|||||||||2
1733239870000|2024-12-03 15:31:10|||||||||2
1733239880000|2024-12-03 15:31:20|||||||||1
1733239900000|2024-12-03 15:31:40|||||||||1
1733239920000|2024-12-03 15:32:00|||||||||42
1733239930000|2024-12-03 15:32:10|||||||||2
1733240000000|2024-12-03 15:33:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|4
1733240010000|2024-12-03 15:33:30|||||||||8
1733240020000|2024-12-03 15:33:40|||||||||1
1733240030000|2024-12-03 15:33:50|||||||||21
1733240040000|2024-12-03 15:34:00|||||||||6
1733240060000|2024-12-03 15:34:20|||||||||2
1733240070000|2024-12-03 15:34:30|||||||||2
1733240080000|2024-12-03 15:34:40|||||||||2
1733240090000|2024-12-03 15:34:50|||||||||6
1733240100000|2024-12-03 15:35:00|||||||||3
1733240110000|2024-12-03 15:35:10|||||||||4
1733240120000|2024-12-03 15:35:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|7
1733240130000|2024-12-03 15:35:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|6
1733240140000|2024-12-03 15:35:40|||||||||3
1733240160000|2024-12-03 15:36:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|48
1733240170000|2024-12-03 15:36:10|||||||||13
1733240180000|2024-12-03 15:36:20|||||||||5
1733240190000|2024-12-03 15:36:30|||||||||2
1733240200000|2024-12-03 15:36:40|||||||||6
1733240210000|2024-12-03 15:36:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|82
1733240220000|2024-12-03 15:37:00|||||||||11
1733240230000|2024-12-03 15:37:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|4
1733240240000|2024-12-03 15:37:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|2
1733240250000|2024-12-03 15:37:30|||||||||1
1733240260000|2024-12-03 15:37:40|||||||||1
1733240270000|2024-12-03 15:37:50|||||||||1
1733240280000|2024-12-03 15:38:00|||||||||1
1733240300000|2024-12-03 15:38:20|||||||||6
1733240320000|2024-12-03 15:38:40|||||||||1
1733240330000|2024-12-03 15:38:50|||||||||1
1733240340000|2024-12-03 15:39:00|||||||||1
1733240350000|2024-12-03 15:39:10|||||||||2
1733240360000|2024-12-03 15:39:20|||||||||7
1733240370000|2024-12-03 15:39:30|||||||||2
1733240390000|2024-12-03 15:39:50|||||||||1
1733240400000|2024-12-03 15:40:00|||||||||27
1733240410000|2024-12-03 15:40:10|||||||||1
1733240420000|2024-12-03 15:40:20|||||||||27
1733240430000|2024-12-03 15:40:30|||||||||1
1733240440000|2024-12-03 15:40:40|||||||||1
1733240450000|2024-12-03 15:40:50|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|87
1733240460000|2024-12-03 15:41:00|15.66|15.5|15.69|15.53|15.71|15.55|15.66|15.5|47
1733240470000|2024-12-03 15:41:10|15.66|15.5|15.71|15.55|15.71|15.55|15.66|15.5|28
1733240480000|2024-12-03 15:41:20|||||||||1
1733240490000|2024-12-03 15:41:30|15.69|15.53|15.66|15.5|15.69|15.53|15.66|15.5|32
1733240500000|2024-12-03 15:41:40|||||||||1
1733240540000|2024-12-03 15:42:20|||||||||1
1733240560000|2024-12-03 15:42:40|||||||||1
1733240580000|2024-12-03 15:43:00|||||||||2
1733240590000|2024-12-03 15:43:10|||||||||1
1733240600000|2024-12-03 15:43:20|||||||||2
1733240610000|2024-12-03 15:43:30|||||||||50
1733240620000|2024-12-03 15:43:40|||||||||7
1733240630000|2024-12-03 15:43:50|||||||||1
1733240660000|2024-12-03 15:44:20|||||||||2
1733240670000|2024-12-03 15:44:30|||||||||2
1733240690000|2024-12-03 15:44:50|||||||||4
1733240700000|2024-12-03 15:45:00|||||||||11
1733240710000|2024-12-03 15:45:10|||||||||7
1733240720000|2024-12-03 15:45:20|||||||||10
1733240730000|2024-12-03 15:45:30|||||||||1
1733240740000|2024-12-03 15:45:40|||||||||2
1733240750000|2024-12-03 15:45:50|15.69|15.53|15.69|15.53|15.69|15.53|15.68|15.52|26
1733240760000|2024-12-03 15:46:00|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|30
1733240770000|2024-12-03 15:46:10|||||||||4
1733240780000|2024-12-03 15:46:20|||||||||2
1733240820000|2024-12-03 15:47:00|||||||||2
1733240860000|2024-12-03 15:47:40|||||||||7
1733240890000|2024-12-03 15:48:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|0
1733240900000|2024-12-03 15:48:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|1
1733240910000|2024-12-03 15:48:30|||||||||4
1733240920000|2024-12-03 15:48:40|||||||||1
1733240930000|2024-12-03 15:48:50|||||||||17
1733240940000|2024-12-03 15:49:00|||||||||4
1733240960000|2024-12-03 15:49:20|||||||||1
1733240980000|2024-12-03 15:49:40|||||||||1
1733240990000|2024-12-03 15:49:50|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|251
1733241000000|2024-12-03 15:50:00|||||||||2
1733241020000|2024-12-03 15:50:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|1
1733241040000|2024-12-03 15:50:40|||||||||6
1733241050000|2024-12-03 15:50:50|||||||||2
1733241060000|2024-12-03 15:51:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|21
1733241070000|2024-12-03 15:51:10|||||||||1
1733241080000|2024-12-03 15:51:20|||||||||7
1733241090000|2024-12-03 15:51:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|3
1733241100000|2024-12-03 15:51:40|||||||||22
1733241110000|2024-12-03 15:51:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|3
1733241120000|2024-12-03 15:52:00|||||||||5
1733241140000|2024-12-03 15:52:20|||||||||1
1733241150000|2024-12-03 15:52:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|86
1733241190000|2024-12-03 15:53:10|||||||||1
1733241240000|2024-12-03 15:54:00|||||||||6
1733241260000|2024-12-03 15:54:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|3
1733241270000|2024-12-03 15:54:30|||||||||1
1733241280000|2024-12-03 15:54:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|12
1733241290000|2024-12-03 15:54:50|||||||||8
1733241300000|2024-12-03 15:55:00|||||||||6
1733241310000|2024-12-03 15:55:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1733241320000|2024-12-03 15:55:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733241340000|2024-12-03 15:55:40|||||||||4
1733241370000|2024-12-03 15:56:10|||||||||1
1733241380000|2024-12-03 15:56:20|||||||||1
1733241390000|2024-12-03 15:56:30|15.64|15.48|15.66|15.5|15.66|15.5|15.64|15.48|298
1733241400000|2024-12-03 15:56:40|||||||||9
1733241410000|2024-12-03 15:56:50|||||||||2
1733241420000|2024-12-03 15:57:00|||||||||1
1733241430000|2024-12-03 15:57:10|||||||||1
1733241450000|2024-12-03 15:57:30|||||||||1
1733241470000|2024-12-03 15:57:50|||||||||1
1733241490000|2024-12-03 15:58:10|||||||||1
1733241500000|2024-12-03 15:58:20|||||||||53
1733241510000|2024-12-03 15:58:30|||||||||1
1733241520000|2024-12-03 15:58:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|30
1733241530000|2024-12-03 15:58:50|||||||||2
1733241550000|2024-12-03 15:59:10|||||||||6
1733241570000|2024-12-03 15:59:30|||||||||3
1733241580000|2024-12-03 15:59:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|5
1733241590000|2024-12-03 15:59:50|||||||||4
1733241600000|2024-12-03 16:00:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|1
1733241610000|2024-12-03 16:00:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|20
1733241620000|2024-12-03 16:00:20|||||||||3
1733241640000|2024-12-03 16:00:40|||||||||1
1733241650000|2024-12-03 16:00:50|||||||||1
1733241660000|2024-12-03 16:01:00|||||||||2
1733241670000|2024-12-03 16:01:10|||||||||1
1733241680000|2024-12-03 16:01:20|||||||||1
1733241690000|2024-12-03 16:01:30|15.59|15.43|15.56|15.4|15.59|15.43|15.56|15.4|425
1733241700000|2024-12-03 16:01:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|247
1733241720000|2024-12-03 16:02:00|||||||||1
1733241730000|2024-12-03 16:02:10|||||||||4
1733241740000|2024-12-03 16:02:20|||||||||5
1733241750000|2024-12-03 16:02:30|||||||||12
1733241770000|2024-12-03 16:02:50|||||||||1
1733241780000|2024-12-03 16:03:00|||||||||1
1733241790000|2024-12-03 16:03:10|||||||||3
1733241800000|2024-12-03 16:03:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|199
1733241810000|2024-12-03 16:03:30|||||||||14
1733241820000|2024-12-03 16:03:40|||||||||6
1733241830000|2024-12-03 16:03:50|||||||||5
1733241840000|2024-12-03 16:04:00|||||||||3
1733241850000|2024-12-03 16:04:10|||||||||2
1733241880000|2024-12-03 16:04:40|||||||||2
1733241890000|2024-12-03 16:04:50|||||||||1
1733241910000|2024-12-03 16:05:10|||||||||1
1733241920000|2024-12-03 16:05:20|||||||||1
1733241940000|2024-12-03 16:05:40|||||||||2
1733241950000|2024-12-03 16:05:50|15.56|15.4|15.54|15.38|15.56|15.4|15.54|15.38|30
1733241980000|2024-12-03 16:06:20|||||||||1
1733241990000|2024-12-03 16:06:30|||||||||13
1733242030000|2024-12-03 16:07:10|||||||||1
1733242040000|2024-12-03 16:07:20|||||||||4
1733242060000|2024-12-03 16:07:40|||||||||2
1733242070000|2024-12-03 16:07:50|||||||||1
1733242090000|2024-12-03 16:08:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|2
1733242120000|2024-12-03 16:08:40|||||||||32
1733242130000|2024-12-03 16:08:50|||||||||2
1733242140000|2024-12-03 16:09:00|||||||||1
1733242150000|2024-12-03 16:09:10|||||||||6
1733242170000|2024-12-03 16:09:30|||||||||1
1733242180000|2024-12-03 16:09:40|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|25
1733242190000|2024-12-03 16:09:50|||||||||62
1733242200000|2024-12-03 16:10:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|153
1733242210000|2024-12-03 16:10:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|144
1733242230000|2024-12-03 16:10:30|||||||||2
1733242240000|2024-12-03 16:10:40|||||||||11
1733242280000|2024-12-03 16:11:20|||||||||1
1733242330000|2024-12-03 16:12:10|||||||||1
1733242340000|2024-12-03 16:12:20|||||||||3
1733242350000|2024-12-03 16:12:30|||||||||4
1733242360000|2024-12-03 16:12:40|||||||||2
1733242380000|2024-12-03 16:13:00|||||||||11
1733242390000|2024-12-03 16:13:10|||||||||66
1733242410000|2024-12-03 16:13:30|||||||||3
1733242430000|2024-12-03 16:13:50|||||||||1
1733242450000|2024-12-03 16:14:10|||||||||27
1733242460000|2024-12-03 16:14:20|||||||||21
1733242470000|2024-12-03 16:14:30|||||||||3
1733242480000|2024-12-03 16:14:40|||||||||3
1733242490000|2024-12-03 16:14:50|||||||||4
1733242500000|2024-12-03 16:15:00|||||||||1
1733242510000|2024-12-03 16:15:10|||||||||1
1733242520000|2024-12-03 16:15:20|||||||||2
1733242530000|2024-12-03 16:15:30|||||||||3
1733242540000|2024-12-03 16:15:40|||||||||2
1733242550000|2024-12-03 16:15:50|||||||||2
1733242560000|2024-12-03 16:16:00|||||||||2
1733242570000|2024-12-03 16:16:10|||||||||26
1733242590000|2024-12-03 16:16:30|||||||||2
1733242600000|2024-12-03 16:16:40|||||||||1
1733242610000|2024-12-03 16:16:50|||||||||2
1733242620000|2024-12-03 16:17:00|||||||||4
1733242640000|2024-12-03 16:17:20|||||||||1
1733242660000|2024-12-03 16:17:40|||||||||23
1733242670000|2024-12-03 16:17:50|||||||||25
1733242680000|2024-12-03 16:18:00|||||||||47
1733242690000|2024-12-03 16:18:10|||||||||8
1733242700000|2024-12-03 16:18:20|||||||||3
1733242710000|2024-12-03 16:18:30|||||||||2
1733242720000|2024-12-03 16:18:40|||||||||1
1733242730000|2024-12-03 16:18:50|||||||||2
1733242740000|2024-12-03 16:19:00|||||||||1
1733242750000|2024-12-03 16:19:10|||||||||3
1733242760000|2024-12-03 16:19:20|||||||||1
1733242770000|2024-12-03 16:19:30|||||||||1
1733242790000|2024-12-03 16:19:50|||||||||3
1733242800000|2024-12-03 16:20:00|||||||||2
1733242810000|2024-12-03 16:20:10|||||||||1
1733242830000|2024-12-03 16:20:30|||||||||2
1733242840000|2024-12-03 16:20:40|||||||||1
1733242860000|2024-12-03 16:21:00|||||||||12
1733242870000|2024-12-03 16:21:10|||||||||2
1733242880000|2024-12-03 16:21:20|||||||||2
1733242890000|2024-12-03 16:21:30|||||||||1
1733242900000|2024-12-03 16:21:40|||||||||1
1733242910000|2024-12-03 16:21:50|||||||||3
1733242920000|2024-12-03 16:22:00|||||||||2
1733242930000|2024-12-03 16:22:10|||||||||1
1733242950000|2024-12-03 16:22:30|||||||||3
1733242970000|2024-12-03 16:22:50|||||||||1
1733242980000|2024-12-03 16:23:00|||||||||2
1733243000000|2024-12-03 16:23:20|||||||||1
1733243010000|2024-12-03 16:23:30|||||||||1
1733243020000|2024-12-03 16:23:40|||||||||2
1733243030000|2024-12-03 16:23:50|||||||||4
1733243040000|2024-12-03 16:24:00|||||||||2
1733243050000|2024-12-03 16:24:10|||||||||1
1733243060000|2024-12-03 16:24:20|||||||||1
1733243070000|2024-12-03 16:24:30|||||||||1
1733243080000|2024-12-03 16:24:40|||||||||2
1733243090000|2024-12-03 16:24:50|||||||||29
1733243100000|2024-12-03 16:25:00|||||||||2
1733243110000|2024-12-03 16:25:10|||||||||3
1733243120000|2024-12-03 16:25:20|||||||||2
1733243140000|2024-12-03 16:25:40|||||||||2
1733243150000|2024-12-03 16:25:50|||||||||3
1733243160000|2024-12-03 16:26:00|||||||||3
1733243170000|2024-12-03 16:26:10|||||||||5
1733243180000|2024-12-03 16:26:20|||||||||4
1733243190000|2024-12-03 16:26:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|21
1733243210000|2024-12-03 16:26:50|||||||||1
1733243230000|2024-12-03 16:27:10|||||||||2
1733243240000|2024-12-03 16:27:20|||||||||3
1733243250000|2024-12-03 16:27:30|||||||||2
1733243260000|2024-12-03 16:27:40|||||||||2
1733243270000|2024-12-03 16:27:50|||||||||2
1733243300000|2024-12-03 16:28:20|||||||||2
1733243310000|2024-12-03 16:28:30|||||||||2
1733243330000|2024-12-03 16:28:50|||||||||1
1733243340000|2024-12-03 16:29:00|||||||||1
1733243370000|2024-12-03 16:29:30|||||||||3
1733243380000|2024-12-03 16:29:40|||||||||1
1733243390000|2024-12-03 16:29:50|||||||||4
1733243400000|2024-12-03 16:30:00|||||||||4
1733243410000|2024-12-03 16:30:10|||||||||7
1733243420000|2024-12-03 16:30:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|25
1733243430000|2024-12-03 16:30:30|||||||||12
1733243440000|2024-12-03 16:30:40|||||||||1
1733243450000|2024-12-03 16:30:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|37
1733243460000|2024-12-03 16:31:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1733243470000|2024-12-03 16:31:10|15.44|15.28|15.42|15.26|15.44|15.28|15.42|15.26|52
1733243480000|2024-12-03 16:31:20|||||||||3
1733243490000|2024-12-03 16:31:30|||||||||5
1733243500000|2024-12-03 16:31:40|||||||||14
1733243510000|2024-12-03 16:31:50|||||||||4
1733243520000|2024-12-03 16:32:00|||||||||1
1733243530000|2024-12-03 16:32:10|||||||||3
1733243550000|2024-12-03 16:32:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|103
1733243570000|2024-12-03 16:32:50|||||||||1
1733243580000|2024-12-03 16:33:00|||||||||101
1733243590000|2024-12-03 16:33:10|||||||||2
1733243600000|2024-12-03 16:33:20|||||||||10
1733243630000|2024-12-03 16:33:50|||||||||7
1733243640000|2024-12-03 16:34:00|||||||||21
1733243660000|2024-12-03 16:34:20|||||||||10
1733243670000|2024-12-03 16:34:30|||||||||1
1733243680000|2024-12-03 16:34:40|||||||||17
1733243690000|2024-12-03 16:34:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|92
1733243700000|2024-12-03 16:35:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|85
1733243710000|2024-12-03 16:35:10|||||||||3
1733243730000|2024-12-03 16:35:30|||||||||11
1733243740000|2024-12-03 16:35:40|||||||||5
1733243760000|2024-12-03 16:36:00|||||||||1
1733243770000|2024-12-03 16:36:10|||||||||2
1733243800000|2024-12-03 16:36:40|||||||||10
1733243810000|2024-12-03 16:36:50|||||||||1
1733243820000|2024-12-03 16:37:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|187
1733243830000|2024-12-03 16:37:10|||||||||6
1733243840000|2024-12-03 16:37:20|||||||||21
1733243850000|2024-12-03 16:37:30|15.52|15.36|15.52|15.36|15.52|15.36|15.49|15.33|14
1733243860000|2024-12-03 16:37:40|||||||||6
1733243870000|2024-12-03 16:37:50|||||||||4
1733243880000|2024-12-03 16:38:00|||||||||9
1733243900000|2024-12-03 16:38:20|||||||||30
1733243920000|2024-12-03 16:38:40|||||||||1
1733243960000|2024-12-03 16:39:20|||||||||1
1733243980000|2024-12-03 16:39:40|||||||||58
1733243990000|2024-12-03 16:39:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|81
1733244000000|2024-12-03 16:40:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|32
1733244010000|2024-12-03 16:40:10|||||||||1
1733244040000|2024-12-03 16:40:40|||||||||1
1733244050000|2024-12-03 16:40:50|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|143
1733244060000|2024-12-03 16:41:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|27
1733244070000|2024-12-03 16:41:10|||||||||2
1733244090000|2024-12-03 16:41:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|1
1733244100000|2024-12-03 16:41:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|1
1733244110000|2024-12-03 16:41:50|15.54|15.38|15.54|15.38|15.55|15.39|15.54|15.38|1
1733244120000|2024-12-03 16:42:00|||||||||8
1733244140000|2024-12-03 16:42:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|2
1733244150000|2024-12-03 16:42:30|||||||||1
1733244160000|2024-12-03 16:42:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|7
1733244170000|2024-12-03 16:42:50|||||||||6
1733244180000|2024-12-03 16:43:00|||||||||1
1733244190000|2024-12-03 16:43:10|||||||||7
1733244210000|2024-12-03 16:43:30|||||||||8
1733244220000|2024-12-03 16:43:40|15.57|15.41|15.59|15.43|15.59|15.43|15.57|15.41|185
1733244230000|2024-12-03 16:43:50|||||||||2
1733244240000|2024-12-03 16:44:00|||||||||3
1733244260000|2024-12-03 16:44:20|||||||||15
1733244270000|2024-12-03 16:44:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|62
1733244280000|2024-12-03 16:44:40|||||||||6
1733244290000|2024-12-03 16:44:50|||||||||5
1733244300000|2024-12-03 16:45:00|15.59|15.43|15.64|15.48|15.64|15.48|15.59|15.43|20
1733244310000|2024-12-03 16:45:10|15.62|15.46|15.59|15.43|15.62|15.46|15.59|15.43|104
1733244320000|2024-12-03 16:45:20|||||||||4
1733244330000|2024-12-03 16:45:30|||||||||26
1733244340000|2024-12-03 16:45:40|||||||||64
1733244360000|2024-12-03 16:46:00|||||||||26
1733244380000|2024-12-03 16:46:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|52
1733244390000|2024-12-03 16:46:30|||||||||1
1733244400000|2024-12-03 16:46:40|||||||||1
1733244420000|2024-12-03 16:47:00|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|30
1733244430000|2024-12-03 16:47:10|||||||||12
1733244450000|2024-12-03 16:47:30|||||||||1
1733244460000|2024-12-03 16:47:40|||||||||2
1733244470000|2024-12-03 16:47:50|15.62|15.46|15.59|15.43|15.62|15.46|15.59|15.43|1
1733244480000|2024-12-03 16:48:00|||||||||7
1733244490000|2024-12-03 16:48:10|||||||||50
1733244510000|2024-12-03 16:48:30|||||||||31
1733244540000|2024-12-03 16:49:00|||||||||3
1733244550000|2024-12-03 16:49:10|||||||||6
1733244560000|2024-12-03 16:49:20|||||||||2
1733244570000|2024-12-03 16:49:30|||||||||2
1733244590000|2024-12-03 16:49:50|||||||||5
1733244600000|2024-12-03 16:50:00|||||||||1
1733244610000|2024-12-03 16:50:10|||||||||2
1733244620000|2024-12-03 16:50:20|||||||||10
1733244630000|2024-12-03 16:50:30|||||||||1
1733244640000|2024-12-03 16:50:40|||||||||2
1733244660000|2024-12-03 16:51:00|||||||||1
1733244670000|2024-12-03 16:51:10|||||||||6
1733244680000|2024-12-03 16:51:20|||||||||5
1733244690000|2024-12-03 16:51:30|||||||||1
1733244700000|2024-12-03 16:51:40|15.57|15.41|15.54|15.38|15.57|15.41|15.54|15.38|14
1733244720000|2024-12-03 16:52:00|||||||||26
1733244730000|2024-12-03 16:52:10|||||||||3
1733244740000|2024-12-03 16:52:20|||||||||1
1733244750000|2024-12-03 16:52:30|||||||||4
1733244760000|2024-12-03 16:52:40|||||||||1
1733244770000|2024-12-03 16:52:50|||||||||8
1733244780000|2024-12-03 16:53:00|||||||||8
1733244790000|2024-12-03 16:53:10|||||||||15
1733244800000|2024-12-03 16:53:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|4
1733244810000|2024-12-03 16:53:30|||||||||2
1733244840000|2024-12-03 16:54:00|||||||||23
1733244850000|2024-12-03 16:54:10|||||||||11
1733244860000|2024-12-03 16:54:20|||||||||6
1733244870000|2024-12-03 16:54:30|||||||||3
1733244880000|2024-12-03 16:54:40|||||||||1
1733244890000|2024-12-03 16:54:50|||||||||3
1733244900000|2024-12-03 16:55:00|||||||||1
1733244910000|2024-12-03 16:55:10|||||||||4
1733244920000|2024-12-03 16:55:20|||||||||5
1733244930000|2024-12-03 16:55:30|||||||||2
1733244940000|2024-12-03 16:55:40|||||||||2
1733244950000|2024-12-03 16:55:50|||||||||7
1733244960000|2024-12-03 16:56:00|||||||||8
1733244970000|2024-12-03 16:56:10|||||||||1
1733244990000|2024-12-03 16:56:30|||||||||2
1733245010000|2024-12-03 16:56:50|||||||||1
1733245020000|2024-12-03 16:57:00|||||||||3
1733245030000|2024-12-03 16:57:10|||||||||9
1733245050000|2024-12-03 16:57:30|||||||||1
1733245060000|2024-12-03 16:57:40|||||||||1
1733245070000|2024-12-03 16:57:50|||||||||3
1733245080000|2024-12-03 16:58:00|||||||||6
1733245090000|2024-12-03 16:58:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|59
1733245100000|2024-12-03 16:58:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1733245110000|2024-12-03 16:58:30|||||||||2
1733245120000|2024-12-03 16:58:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|11
1733245130000|2024-12-03 16:58:50|15.57|15.41|15.54|15.38|15.57|15.41|15.54|15.38|0
1733245140000|2024-12-03 16:59:00|||||||||2
1733245170000|2024-12-03 16:59:30|||||||||1
1733245190000|2024-12-03 16:59:50|15.57|15.41|15.54|15.38|15.57|15.41|15.54|15.38|7
1733245200000|2024-12-03 17:00:00|15.57|15.41|15.54|15.38|15.57|15.41|15.54|15.38|5
1733245210000|2024-12-03 17:00:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|200
1733245220000|2024-12-03 17:00:20|||||||||27
1733245230000|2024-12-03 17:00:30|||||||||2
1733245240000|2024-12-03 17:00:40|||||||||5
1733245260000|2024-12-03 17:01:00|||||||||1
1733245270000|2024-12-03 17:01:10|||||||||1
1733245290000|2024-12-03 17:01:30|||||||||1
1733245300000|2024-12-03 17:01:40|||||||||11
1733245320000|2024-12-03 17:02:00|||||||||3
1733245330000|2024-12-03 17:02:10|||||||||2
1733245350000|2024-12-03 17:02:30|||||||||5
1733245360000|2024-12-03 17:02:40|||||||||2
1733245370000|2024-12-03 17:02:50|||||||||1
1733245380000|2024-12-03 17:03:00|||||||||2
1733245390000|2024-12-03 17:03:10|||||||||2
1733245400000|2024-12-03 17:03:20|||||||||10
1733245410000|2024-12-03 17:03:30|||||||||3
1733245420000|2024-12-03 17:03:40|||||||||1
1733245430000|2024-12-03 17:03:50|||||||||4
1733245440000|2024-12-03 17:04:00|||||||||2
1733245450000|2024-12-03 17:04:10|||||||||2
1733245460000|2024-12-03 17:04:20|||||||||8
1733245470000|2024-12-03 17:04:30|||||||||1
1733245480000|2024-12-03 17:04:40|||||||||3
1733245490000|2024-12-03 17:04:50|||||||||2
1733245500000|2024-12-03 17:05:00|||||||||5
1733245510000|2024-12-03 17:05:10|||||||||4
1733245520000|2024-12-03 17:05:20|||||||||5
1733245530000|2024-12-03 17:05:30|||||||||3
1733245540000|2024-12-03 17:05:40|||||||||4
1733245550000|2024-12-03 17:05:50|||||||||2
1733245560000|2024-12-03 17:06:00|||||||||2
1733245570000|2024-12-03 17:06:10|||||||||4
1733245580000|2024-12-03 17:06:20|||||||||9
1733245590000|2024-12-03 17:06:30|||||||||3
1733245600000|2024-12-03 17:06:40|||||||||1
1733245610000|2024-12-03 17:06:50|||||||||2
1733245620000|2024-12-03 17:07:00|||||||||1
1733245630000|2024-12-03 17:07:10|||||||||4
1733245640000|2024-12-03 17:07:20|||||||||7
1733245650000|2024-12-03 17:07:30|||||||||3
1733245660000|2024-12-03 17:07:40|||||||||2
1733245670000|2024-12-03 17:07:50|||||||||3
1733245680000|2024-12-03 17:08:00|||||||||3
1733245690000|2024-12-03 17:08:10|||||||||4
1733245700000|2024-12-03 17:08:20|||||||||1
1733245710000|2024-12-03 17:08:30|||||||||7
1733245720000|2024-12-03 17:08:40|||||||||4
1733245730000|2024-12-03 17:08:50|||||||||5
1733245740000|2024-12-03 17:09:00|||||||||2
1733245750000|2024-12-03 17:09:10|||||||||3
1733245760000|2024-12-03 17:09:20|||||||||4
1733245780000|2024-12-03 17:09:40|||||||||9
1733245790000|2024-12-03 17:09:50|||||||||9
1733245800000|2024-12-03 17:10:00|||||||||1
1733245810000|2024-12-03 17:10:10|||||||||3
1733245820000|2024-12-03 17:10:20|||||||||3
1733245830000|2024-12-03 17:10:30|||||||||1
1733245840000|2024-12-03 17:10:40|||||||||1
1733245850000|2024-12-03 17:10:50|||||||||10
1733245860000|2024-12-03 17:11:00|||||||||2
1733245870000|2024-12-03 17:11:10|||||||||3
1733245890000|2024-12-03 17:11:30|||||||||3
1733245900000|2024-12-03 17:11:40|||||||||4
1733245910000|2024-12-03 17:11:50|||||||||2
1733245920000|2024-12-03 17:12:00|||||||||2
1733245930000|2024-12-03 17:12:10|||||||||11
1733245940000|2024-12-03 17:12:20|||||||||1
1733245950000|2024-12-03 17:12:30|||||||||1
1733245970000|2024-12-03 17:12:50|||||||||4
1733245990000|2024-12-03 17:13:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|16
1733246000000|2024-12-03 17:13:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|2
1733246020000|2024-12-03 17:13:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|1
1733246030000|2024-12-03 17:13:50|||||||||2
1733246050000|2024-12-03 17:14:10|||||||||1
1733246060000|2024-12-03 17:14:20|||||||||1
1733246070000|2024-12-03 17:14:30|||||||||1
1733246080000|2024-12-03 17:14:40|||||||||4
1733246090000|2024-12-03 17:14:50|||||||||6
1733246100000|2024-12-03 17:15:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|3
1733246110000|2024-12-03 17:15:10|||||||||2
1733246120000|2024-12-03 17:15:20|||||||||3
1733246130000|2024-12-03 17:15:30|||||||||1
1733246140000|2024-12-03 17:15:40|||||||||1
1733246150000|2024-12-03 17:15:50|||||||||1
1733246160000|2024-12-03 17:16:00|||||||||3
1733246170000|2024-12-03 17:16:10|||||||||1
1733246180000|2024-12-03 17:16:20|||||||||2
1733246190000|2024-12-03 17:16:30|||||||||3
1733246200000|2024-12-03 17:16:40|||||||||1
1733246210000|2024-12-03 17:16:50|||||||||3
1733246220000|2024-12-03 17:17:00|||||||||2
1733246240000|2024-12-03 17:17:20|||||||||1
1733246250000|2024-12-03 17:17:30|||||||||12
1733246270000|2024-12-03 17:17:50|||||||||4
1733246290000|2024-12-03 17:18:10|||||||||2
1733246300000|2024-12-03 17:18:20|||||||||1
1733246320000|2024-12-03 17:18:40|||||||||2
1733246330000|2024-12-03 17:18:50|||||||||2
1733246340000|2024-12-03 17:19:00|||||||||2
1733246350000|2024-12-03 17:19:10|||||||||2
1733246360000|2024-12-03 17:19:20|||||||||1
1733246390000|2024-12-03 17:19:50|||||||||3
1733246410000|2024-12-03 17:20:10|||||||||2
1733246430000|2024-12-03 17:20:30|||||||||5
1733246440000|2024-12-03 17:20:40|||||||||1
1733246450000|2024-12-03 17:20:50|||||||||4
1733246470000|2024-12-03 17:21:10|||||||||1
1733246480000|2024-12-03 17:21:20|||||||||1
1733246510000|2024-12-03 17:21:50|||||||||9
1733246520000|2024-12-03 17:22:00|||||||||1
1733246540000|2024-12-03 17:22:20|||||||||3
1733246550000|2024-12-03 17:22:30|||||||||3
1733246560000|2024-12-03 17:22:40|||||||||1
1733246570000|2024-12-03 17:22:50|||||||||3
1733246580000|2024-12-03 17:23:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|15
1733246590000|2024-12-03 17:23:10|||||||||1
1733246600000|2024-12-03 17:23:20|||||||||1
1733246610000|2024-12-03 17:23:30|||||||||2
1733246620000|2024-12-03 17:23:40|||||||||9
1733246630000|2024-12-03 17:23:50|||||||||4
1733246640000|2024-12-03 17:24:00|||||||||1
1733246650000|2024-12-03 17:24:10|||||||||1
1733246660000|2024-12-03 17:24:20|||||||||2
1733246670000|2024-12-03 17:24:30|||||||||4
1733246680000|2024-12-03 17:24:40|||||||||1
1733246690000|2024-12-03 17:24:50|||||||||1
1733246700000|2024-12-03 17:25:00|||||||||7
1733246710000|2024-12-03 17:25:10|||||||||2
1733246720000|2024-12-03 17:25:20|||||||||1
1733246730000|2024-12-03 17:25:30|||||||||1
1733246740000|2024-12-03 17:25:40|||||||||1
1733246750000|2024-12-03 17:25:50|||||||||4
1733246760000|2024-12-03 17:26:00|||||||||2
1733246780000|2024-12-03 17:26:20|||||||||2
1733246790000|2024-12-03 17:26:30|||||||||3
1733246810000|2024-12-03 17:26:50|||||||||21
1733246820000|2024-12-03 17:27:00|||||||||2
1733246830000|2024-12-03 17:27:10|||||||||2
1733246840000|2024-12-03 17:27:20|||||||||1
1733246850000|2024-12-03 17:27:30|||||||||1
1733246860000|2024-12-03 17:27:40|||||||||2
1733246870000|2024-12-03 17:27:50|||||||||1
1733246880000|2024-12-03 17:28:00|||||||||3
1733246890000|2024-12-03 17:28:10|||||||||5
1733246900000|2024-12-03 17:28:20|||||||||1
1733246910000|2024-12-03 17:28:30|||||||||21
1733246920000|2024-12-03 17:28:40|||||||||8
1733246930000|2024-12-03 17:28:50|||||||||2
1733246940000|2024-12-03 17:29:00|||||||||2
1733246950000|2024-12-03 17:29:10|||||||||7
1733246970000|2024-12-03 17:29:30|||||||||2
1733246990000|2024-12-03 17:29:50|||||||||9
1733247000000|2024-12-03 17:30:00|||||||||1
1733247010000|2024-12-03 17:30:10|||||||||6
1733247020000|2024-12-03 17:30:20|||||||||1
1733247040000|2024-12-03 17:30:40|||||||||1
1733247050000|2024-12-03 17:30:50|||||||||2
1733247060000|2024-12-03 17:31:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|38
1733247070000|2024-12-03 17:31:10|||||||||16
1733247080000|2024-12-03 17:31:20|||||||||1
1733247090000|2024-12-03 17:31:30|||||||||1
1733247100000|2024-12-03 17:31:40|||||||||3
1733247110000|2024-12-03 17:31:50|||||||||2
1733247130000|2024-12-03 17:32:10|||||||||1
1733247140000|2024-12-03 17:32:20|||||||||2
1733247150000|2024-12-03 17:32:30|||||||||1
1733247160000|2024-12-03 17:32:40|||||||||1
1733247170000|2024-12-03 17:32:50|||||||||2
1733247180000|2024-12-03 17:33:00|||||||||2
1733247190000|2024-12-03 17:33:10|||||||||2
1733247200000|2024-12-03 17:33:20|||||||||3
1733247210000|2024-12-03 17:33:30|||||||||4
1733247220000|2024-12-03 17:33:40|||||||||8
1733247230000|2024-12-03 17:33:50|||||||||2
1733247240000|2024-12-03 17:34:00|||||||||3
1733247260000|2024-12-03 17:34:20|||||||||2
1733247280000|2024-12-03 17:34:40|||||||||4
1733247290000|2024-12-03 17:34:50|||||||||8
1733247300000|2024-12-03 17:35:00|||||||||1
1733247310000|2024-12-03 17:35:10|||||||||3
1733247320000|2024-12-03 17:35:20|||||||||1
1733247330000|2024-12-03 17:35:30|||||||||8
1733247340000|2024-12-03 17:35:40|||||||||3
1733247350000|2024-12-03 17:35:50|||||||||28
1733247360000|2024-12-03 17:36:00|||||||||1
1733247380000|2024-12-03 17:36:20|||||||||1
1733247390000|2024-12-03 17:36:30|||||||||22
1733247400000|2024-12-03 17:36:40|||||||||1
1733247410000|2024-12-03 17:36:50|||||||||1
1733247420000|2024-12-03 17:37:00|||||||||1
1733247430000|2024-12-03 17:37:10|||||||||2
1733247440000|2024-12-03 17:37:20|||||||||1
1733247450000|2024-12-03 17:37:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|22
1733247480000|2024-12-03 17:38:00|||||||||13
1733247510000|2024-12-03 17:38:30|||||||||1
1733247530000|2024-12-03 17:38:50|||||||||2
1733247540000|2024-12-03 17:39:00|||||||||1
1733247550000|2024-12-03 17:39:10|||||||||14
1733247570000|2024-12-03 17:39:30|||||||||1
1733247580000|2024-12-03 17:39:40|||||||||3
1733247590000|2024-12-03 17:39:50|||||||||3
1733247600000|2024-12-03 17:40:00|||||||||2
1733247650000|2024-12-03 17:40:50|||||||||1
1733247680000|2024-12-03 17:41:20|||||||||2
1733247700000|2024-12-03 17:41:40|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|0
1733247710000|2024-12-03 17:41:50|||||||||2
1733247720000|2024-12-03 17:42:00|||||||||2
1733247750000|2024-12-03 17:42:30|||||||||2
1733247760000|2024-12-03 17:42:40|||||||||1
1733247780000|2024-12-03 17:43:00|||||||||2
1733247790000|2024-12-03 17:43:10|||||||||1
1733247800000|2024-12-03 17:43:20|||||||||2
1733247810000|2024-12-03 17:43:30|||||||||2
1733247820000|2024-12-03 17:43:40|||||||||43
1733247830000|2024-12-03 17:43:50|||||||||13
1733247840000|2024-12-03 17:44:00|||||||||3
1733247850000|2024-12-03 17:44:10|||||||||1
1733247860000|2024-12-03 17:44:20|||||||||3
1733247870000|2024-12-03 17:44:30|||||||||1
1733247880000|2024-12-03 17:44:40|||||||||7
1733247890000|2024-12-03 17:44:50|||||||||2
1733247900000|2024-12-03 17:45:00|||||||||5
1733247910000|2024-12-03 17:45:10|||||||||4
1733247930000|2024-12-03 17:45:30|||||||||6
1733247940000|2024-12-03 17:45:40|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|62
1733247950000|2024-12-03 17:45:50|||||||||54
1733247960000|2024-12-03 17:46:00|||||||||1
1733247970000|2024-12-03 17:46:10|||||||||2
1733247980000|2024-12-03 17:46:20|||||||||7
1733247990000|2024-12-03 17:46:30|||||||||3
1733248000000|2024-12-03 17:46:40|||||||||6
1733248010000|2024-12-03 17:46:50|||||||||8
1733248020000|2024-12-03 17:47:00|||||||||4
1733248030000|2024-12-03 17:47:10|||||||||1
1733248050000|2024-12-03 17:47:30|||||||||3
1733248060000|2024-12-03 17:47:40|||||||||1
1733248070000|2024-12-03 17:47:50|||||||||2
1733248080000|2024-12-03 17:48:00|||||||||2
1733248090000|2024-12-03 17:48:10|||||||||2
1733248100000|2024-12-03 17:48:20|||||||||27
1733248110000|2024-12-03 17:48:30|||||||||5
1733248120000|2024-12-03 17:48:40|||||||||4
1733248130000|2024-12-03 17:48:50|||||||||2
1733248140000|2024-12-03 17:49:00|||||||||1
1733248150000|2024-12-03 17:49:10|||||||||2
1733248160000|2024-12-03 17:49:20|||||||||4
1733248170000|2024-12-03 17:49:30|||||||||1
1733248190000|2024-12-03 17:49:50|||||||||2
1733248200000|2024-12-03 17:50:00|||||||||2
1733248210000|2024-12-03 17:50:10|||||||||5
1733248230000|2024-12-03 17:50:30|||||||||3
1733248240000|2024-12-03 17:50:40|||||||||1
1733248260000|2024-12-03 17:51:00|||||||||18
1733248270000|2024-12-03 17:51:10|||||||||1
1733248280000|2024-12-03 17:51:20|||||||||2
1733248290000|2024-12-03 17:51:30|||||||||3
1733248300000|2024-12-03 17:51:40|||||||||2
1733248310000|2024-12-03 17:51:50|||||||||1
1733248320000|2024-12-03 17:52:00|||||||||3
1733248330000|2024-12-03 17:52:10|||||||||4
1733248340000|2024-12-03 17:52:20|||||||||101
1733248350000|2024-12-03 17:52:30|||||||||1
1733248370000|2024-12-03 17:52:50|||||||||5
1733248380000|2024-12-03 17:53:00|||||||||34
1733248390000|2024-12-03 17:53:10|||||||||1
1733248410000|2024-12-03 17:53:30|||||||||2
1733248420000|2024-12-03 17:53:40|||||||||32
1733248440000|2024-12-03 17:54:00|||||||||4
1733248450000|2024-12-03 17:54:10|||||||||2
1733248460000|2024-12-03 17:54:20|||||||||2
1733248470000|2024-12-03 17:54:30|||||||||2
1733248480000|2024-12-03 17:54:40|||||||||2
1733248490000|2024-12-03 17:54:50|||||||||5
1733248500000|2024-12-03 17:55:00|||||||||2
1733248510000|2024-12-03 17:55:10|||||||||1
1733248530000|2024-12-03 17:55:30|||||||||5
1733248540000|2024-12-03 17:55:40|||||||||51
1733248550000|2024-12-03 17:55:50|||||||||1
1733248560000|2024-12-03 17:56:00|||||||||4
1733248570000|2024-12-03 17:56:10|||||||||1
1733248590000|2024-12-03 17:56:30|||||||||6
1733248600000|2024-12-03 17:56:40|||||||||3
1733248610000|2024-12-03 17:56:50|||||||||3
1733248620000|2024-12-03 17:57:00|||||||||1
1733248640000|2024-12-03 17:57:20|||||||||1
1733248650000|2024-12-03 17:57:30|||||||||122
1733248660000|2024-12-03 17:57:40|||||||||1
1733248670000|2024-12-03 17:57:50|||||||||1
1733248680000|2024-12-03 17:58:00|||||||||4
1733248690000|2024-12-03 17:58:10|||||||||58
1733248710000|2024-12-03 17:58:30|||||||||14
1733248730000|2024-12-03 17:58:50|||||||||4
1733248740000|2024-12-03 17:59:00|||||||||5
1733248760000|2024-12-03 17:59:20|||||||||2
1733248770000|2024-12-03 17:59:30|||||||||3
1733248780000|2024-12-03 17:59:40|||||||||1
1733248790000|2024-12-03 17:59:50|||||||||5
1733248800000|2024-12-03 18:00:00|||||||||1
1733248810000|2024-12-03 18:00:10|||||||||3
1733248830000|2024-12-03 18:00:30|||||||||4
1733248840000|2024-12-03 18:00:40|||||||||14
1733248850000|2024-12-03 18:00:50|||||||||2
1733248860000|2024-12-03 18:01:00|||||||||1
1733248870000|2024-12-03 18:01:10|||||||||1
1733248880000|2024-12-03 18:01:20|||||||||1
1733248890000|2024-12-03 18:01:30|||||||||1
1733248910000|2024-12-03 18:01:50|||||||||3
1733248920000|2024-12-03 18:02:00|||||||||2
1733248950000|2024-12-03 18:02:30|||||||||5
1733248960000|2024-12-03 18:02:40|||||||||4
1733248970000|2024-12-03 18:02:50|||||||||4
1733248980000|2024-12-03 18:03:00|||||||||1
1733248990000|2024-12-03 18:03:10|||||||||1
1733249010000|2024-12-03 18:03:30|||||||||1
1733249020000|2024-12-03 18:03:40|||||||||23
1733249030000|2024-12-03 18:03:50|||||||||2
1733249050000|2024-12-03 18:04:10|||||||||2
1733249060000|2024-12-03 18:04:20|||||||||17
1733249070000|2024-12-03 18:04:30|||||||||5
1733249080000|2024-12-03 18:04:40|||||||||1
1733249100000|2024-12-03 18:05:00|||||||||1
1733249110000|2024-12-03 18:05:10|||||||||10
1733249130000|2024-12-03 18:05:30|||||||||4
1733249140000|2024-12-03 18:05:40|||||||||2
1733249150000|2024-12-03 18:05:50|||||||||3
1733249160000|2024-12-03 18:06:00|||||||||4
1733249170000|2024-12-03 18:06:10|||||||||1
1733249180000|2024-12-03 18:06:20|||||||||5
1733249200000|2024-12-03 18:06:40|||||||||5
1733249210000|2024-12-03 18:06:50|||||||||1
1733249230000|2024-12-03 18:07:10|||||||||2
1733249250000|2024-12-03 18:07:30|||||||||3
1733249260000|2024-12-03 18:07:40|||||||||1
1733249270000|2024-12-03 18:07:50|||||||||2
1733249280000|2024-12-03 18:08:00|||||||||4
1733249290000|2024-12-03 18:08:10|||||||||2
1733249300000|2024-12-03 18:08:20|||||||||2
1733249310000|2024-12-03 18:08:30|||||||||1
1733249320000|2024-12-03 18:08:40|||||||||8
1733249330000|2024-12-03 18:08:50|||||||||2
1733249340000|2024-12-03 18:09:00|||||||||1
1733249350000|2024-12-03 18:09:10|||||||||4
1733249360000|2024-12-03 18:09:20|||||||||10
1733249370000|2024-12-03 18:09:30|||||||||3
1733249380000|2024-12-03 18:09:40|||||||||1
1733249390000|2024-12-03 18:09:50|||||||||21
1733249400000|2024-12-03 18:10:00|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|335
1733249410000|2024-12-03 18:10:10|||||||||5
1733249420000|2024-12-03 18:10:20|||||||||1
1733249430000|2024-12-03 18:10:30|||||||||1
1733249440000|2024-12-03 18:10:40|||||||||8
1733249450000|2024-12-03 18:10:50|||||||||3
1733249470000|2024-12-03 18:11:10|||||||||1
1733249500000|2024-12-03 18:11:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|5
1733249530000|2024-12-03 18:12:10|||||||||2
1733249640000|2024-12-03 18:14:00|||||||||1
1733249690000|2024-12-03 18:14:50|||||||||3
1733249710000|2024-12-03 18:15:10|||||||||1
1733249730000|2024-12-03 18:15:30|||||||||1
1733249770000|2024-12-03 18:16:10|||||||||1
1733249820000|2024-12-03 18:17:00|||||||||2
1733249840000|2024-12-03 18:17:20|||||||||1
1733249850000|2024-12-03 18:17:30|15.4|15.24|15.37|15.21|15.4|15.24|15.37|15.21|2
1733249880000|2024-12-03 18:18:00|||||||||1
1733249910000|2024-12-03 18:18:30|||||||||2
1733249920000|2024-12-03 18:18:40|||||||||1
1733249940000|2024-12-03 18:19:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1733249950000|2024-12-03 18:19:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|2
1733249960000|2024-12-03 18:19:20|||||||||15
1733249970000|2024-12-03 18:19:30|||||||||18
1733249990000|2024-12-03 18:19:50|||||||||1
1733250000000|2024-12-03 18:20:00|||||||||25
1733250030000|2024-12-03 18:20:30|||||||||1
1733250070000|2024-12-03 18:21:10|||||||||2
1733250100000|2024-12-03 18:21:40|||||||||2
1733250110000|2024-12-03 18:21:50|||||||||1
1733250120000|2024-12-03 18:22:00|||||||||1
1733250130000|2024-12-03 18:22:10|||||||||1
1733250150000|2024-12-03 18:22:30|||||||||1
1733250180000|2024-12-03 18:23:00|||||||||7
1733250210000|2024-12-03 18:23:30|||||||||1
1733250220000|2024-12-03 18:23:40|||||||||1
1733250240000|2024-12-03 18:24:00|||||||||1
1733250250000|2024-12-03 18:24:10|||||||||1
1733250270000|2024-12-03 18:24:30|||||||||1
1733250280000|2024-12-03 18:24:40|||||||||1
1733250300000|2024-12-03 18:25:00|||||||||2
1733250310000|2024-12-03 18:25:10|||||||||1
1733250320000|2024-12-03 18:25:20|||||||||1
1733250330000|2024-12-03 18:25:30|||||||||1
1733250340000|2024-12-03 18:25:40|||||||||7
1733250350000|2024-12-03 18:25:50|||||||||1
1733250360000|2024-12-03 18:26:00|||||||||1
1733250370000|2024-12-03 18:26:10|||||||||3
1733250380000|2024-12-03 18:26:20|||||||||10
1733250400000|2024-12-03 18:26:40|||||||||1
1733250410000|2024-12-03 18:26:50|||||||||1
1733250420000|2024-12-03 18:27:00|||||||||12
1733250460000|2024-12-03 18:27:40|||||||||1
1733250470000|2024-12-03 18:27:50|||||||||3
1733250510000|2024-12-03 18:28:30|||||||||1
1733250550000|2024-12-03 18:29:10|||||||||1
1733250560000|2024-12-03 18:29:20|||||||||1
1733250580000|2024-12-03 18:29:40|||||||||5
1733250590000|2024-12-03 18:29:50|||||||||13
1733250600000|2024-12-03 18:30:00|||||||||5
1733250610000|2024-12-03 18:30:10|||||||||3
1733250630000|2024-12-03 18:30:30|||||||||2
1733250640000|2024-12-03 18:30:40|||||||||1
1733250650000|2024-12-03 18:30:50|||||||||4
1733250670000|2024-12-03 18:31:10|||||||||2
1733250680000|2024-12-03 18:31:20|||||||||1
1733250690000|2024-12-03 18:31:30|||||||||4
1733250700000|2024-12-03 18:31:40|||||||||1
1733250720000|2024-12-03 18:32:00|||||||||2
1733250740000|2024-12-03 18:32:20|||||||||2
1733250760000|2024-12-03 18:32:40|||||||||2
1733250780000|2024-12-03 18:33:00|||||||||2
1733250790000|2024-12-03 18:33:10|||||||||2
1733250800000|2024-12-03 18:33:20|||||||||11
1733250810000|2024-12-03 18:33:30|||||||||403
1733250820000|2024-12-03 18:33:40|||||||||1
1733250830000|2024-12-03 18:33:50|||||||||4
1733250840000|2024-12-03 18:34:00|||||||||1
1733250850000|2024-12-03 18:34:10|||||||||2
1733250870000|2024-12-03 18:34:30|||||||||1
1733250880000|2024-12-03 18:34:40|||||||||1
1733250890000|2024-12-03 18:34:50|||||||||4
1733250900000|2024-12-03 18:35:00|||||||||1
1733250920000|2024-12-03 18:35:20|||||||||2
1733250930000|2024-12-03 18:35:30|||||||||3
1733250940000|2024-12-03 18:35:40|||||||||2
1733250950000|2024-12-03 18:35:50|||||||||2
1733250960000|2024-12-03 18:36:00|||||||||3
1733250970000|2024-12-03 18:36:10|||||||||1
1733250980000|2024-12-03 18:36:20|||||||||2
1733250990000|2024-12-03 18:36:30|||||||||3
1733251000000|2024-12-03 18:36:40|||||||||6
1733251010000|2024-12-03 18:36:50|||||||||2
1733251020000|2024-12-03 18:37:00|||||||||3
1733251030000|2024-12-03 18:37:10|||||||||4
1733251040000|2024-12-03 18:37:20|||||||||1
1733251050000|2024-12-03 18:37:30|||||||||2
1733251070000|2024-12-03 18:37:50|||||||||2
1733251080000|2024-12-03 18:38:00|||||||||2
1733251100000|2024-12-03 18:38:20|||||||||1
1733251110000|2024-12-03 18:38:30|||||||||1
1733251120000|2024-12-03 18:38:40|||||||||2
1733251140000|2024-12-03 18:39:00|||||||||5
1733251160000|2024-12-03 18:39:20|||||||||2
1733251170000|2024-12-03 18:39:30|||||||||1
1733251180000|2024-12-03 18:39:40|||||||||3
1733251190000|2024-12-03 18:39:50|||||||||2
1733251210000|2024-12-03 18:40:10|||||||||11
1733251220000|2024-12-03 18:40:20|||||||||1
1733251230000|2024-12-03 18:40:30|||||||||2
1733251240000|2024-12-03 18:40:40|||||||||1
1733251250000|2024-12-03 18:40:50|||||||||2
1733251260000|2024-12-03 18:41:00|||||||||1
1733251270000|2024-12-03 18:41:10|15.4|15.24|15.42|15.26|15.42|15.26|15.4|15.24|60
1733251300000|2024-12-03 18:41:40|||||||||1
1733251320000|2024-12-03 18:42:00|||||||||13
1733251340000|2024-12-03 18:42:20|||||||||2
1733251350000|2024-12-03 18:42:30|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|22
1733251360000|2024-12-03 18:42:40|||||||||6
1733251370000|2024-12-03 18:42:50|||||||||2
1733251380000|2024-12-03 18:43:00|||||||||4
1733251390000|2024-12-03 18:43:10|15.38|15.22|15.42|15.26|15.42|15.26|15.38|15.22|47
1733251420000|2024-12-03 18:43:40|||||||||3
1733251480000|2024-12-03 18:44:40|||||||||1
1733251490000|2024-12-03 18:44:50|||||||||2
1733251500000|2024-12-03 18:45:00|||||||||1
1733251510000|2024-12-03 18:45:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|9
1733251520000|2024-12-03 18:45:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|60
1733251530000|2024-12-03 18:45:30|||||||||14
1733251540000|2024-12-03 18:45:40|15.39|15.23|15.42|15.26|15.42|15.26|15.39|15.23|66
1733251590000|2024-12-03 18:46:30|||||||||1
1733251610000|2024-12-03 18:46:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|7
1733251620000|2024-12-03 18:47:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1733251650000|2024-12-03 18:47:30|||||||||1
1733251670000|2024-12-03 18:47:50|||||||||1
1733251680000|2024-12-03 18:48:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|4
1733251690000|2024-12-03 18:48:10|||||||||52
1733251700000|2024-12-03 18:48:20|||||||||1
1733251720000|2024-12-03 18:48:40|||||||||3
1733251730000|2024-12-03 18:48:50|||||||||3
1733251740000|2024-12-03 18:49:00|||||||||1
1733251750000|2024-12-03 18:49:10|||||||||6
1733251760000|2024-12-03 18:49:20|||||||||3
1733251770000|2024-12-03 18:49:30|||||||||2
1733251780000|2024-12-03 18:49:40|||||||||1
1733251790000|2024-12-03 18:49:50|||||||||2
1733251810000|2024-12-03 18:50:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|242
1733251820000|2024-12-03 18:50:20|||||||||14
1733251830000|2024-12-03 18:50:30|||||||||2
1733251840000|2024-12-03 18:50:40|||||||||20
1733251850000|2024-12-03 18:50:50|||||||||12
1733251860000|2024-12-03 18:51:00|||||||||4
1733251870000|2024-12-03 18:51:10|||||||||2
1733251880000|2024-12-03 18:51:20|||||||||3
1733251900000|2024-12-03 18:51:40|||||||||1
1733251920000|2024-12-03 18:52:00|||||||||2
1733251930000|2024-12-03 18:52:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|20
1733251950000|2024-12-03 18:52:30|||||||||1
1733251990000|2024-12-03 18:53:10|||||||||1
1733252030000|2024-12-03 18:53:50|||||||||1
1733252050000|2024-12-03 18:54:10|||||||||1
1733252070000|2024-12-03 18:54:30|||||||||2
1733252080000|2024-12-03 18:54:40|||||||||2
1733252100000|2024-12-03 18:55:00|||||||||1
1733252120000|2024-12-03 18:55:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|100
1733252140000|2024-12-03 18:55:40|||||||||1
1733252160000|2024-12-03 18:56:00|||||||||3
1733252170000|2024-12-03 18:56:10|||||||||1
1733252180000|2024-12-03 18:56:20|||||||||1
1733252190000|2024-12-03 18:56:30|||||||||2
1733252200000|2024-12-03 18:56:40|||||||||1
1733252210000|2024-12-03 18:56:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|166
1733252260000|2024-12-03 18:57:40|||||||||1
1733252320000|2024-12-03 18:58:40|||||||||1
1733252340000|2024-12-03 18:59:00|||||||||1
1733252360000|2024-12-03 18:59:20|||||||||3
1733252370000|2024-12-03 18:59:30|||||||||1
1733252380000|2024-12-03 18:59:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|31
1733252390000|2024-12-03 18:59:50|||||||||4
1733252400000|2024-12-03 19:00:00|||||||||61
1733252410000|2024-12-03 19:00:10|15.37|15.21|15.37|15.21|15.37|15.21|15.35|15.19|155
1733252420000|2024-12-03 19:00:20|||||||||22
1733252480000|2024-12-03 19:01:20|||||||||12
1733252500000|2024-12-03 19:01:40|||||||||1
1733252510000|2024-12-03 19:01:50|||||||||20
1733252520000|2024-12-03 19:02:00|||||||||2
1733252530000|2024-12-03 19:02:10|||||||||2
1733252540000|2024-12-03 19:02:20|||||||||1
1733252550000|2024-12-03 19:02:30|||||||||3
1733252560000|2024-12-03 19:02:40|||||||||1
1733252570000|2024-12-03 19:02:50|||||||||2
1733252590000|2024-12-03 19:03:10|||||||||1
1733252610000|2024-12-03 19:03:30|||||||||4
1733252650000|2024-12-03 19:04:10|||||||||26
1733252660000|2024-12-03 19:04:20|||||||||3
1733252670000|2024-12-03 19:04:30|||||||||3
1733252680000|2024-12-03 19:04:40|||||||||3
1733252690000|2024-12-03 19:04:50|||||||||13
1733252700000|2024-12-03 19:05:00|||||||||1
1733252730000|2024-12-03 19:05:30|||||||||1
1733252760000|2024-12-03 19:06:00|||||||||5
1733252770000|2024-12-03 19:06:10|||||||||52
1733252810000|2024-12-03 19:06:50|||||||||7
1733252820000|2024-12-03 19:07:00|||||||||1
1733252840000|2024-12-03 19:07:20|||||||||1
1733252850000|2024-12-03 19:07:30|||||||||10
1733252860000|2024-12-03 19:07:40|||||||||3
1733252890000|2024-12-03 19:08:10|||||||||1
1733252900000|2024-12-03 19:08:20|||||||||1
1733252910000|2024-12-03 19:08:30|||||||||1
1733252920000|2024-12-03 19:08:40|||||||||3
1733252930000|2024-12-03 19:08:50|||||||||3
1733252950000|2024-12-03 19:09:10|||||||||6
1733252960000|2024-12-03 19:09:20|||||||||1
1733252970000|2024-12-03 19:09:30|||||||||4
1733252980000|2024-12-03 19:09:40|||||||||1
1733252990000|2024-12-03 19:09:50|||||||||1
1733253000000|2024-12-03 19:10:00|||||||||13
1733253030000|2024-12-03 19:10:30|||||||||1
1733253040000|2024-12-03 19:10:40|||||||||4
1733253050000|2024-12-03 19:10:50|||||||||1
1733253060000|2024-12-03 19:11:00|||||||||11
1733253080000|2024-12-03 19:11:20|||||||||3
1733253100000|2024-12-03 19:11:40|||||||||1
1733253110000|2024-12-03 19:11:50|||||||||277
1733253120000|2024-12-03 19:12:00|||||||||7
1733253130000|2024-12-03 19:12:10|||||||||1
1733253150000|2024-12-03 19:12:30|||||||||1
1733253160000|2024-12-03 19:12:40|||||||||1
1733253190000|2024-12-03 19:13:10|||||||||1
1733253200000|2024-12-03 19:13:20|||||||||2
1733253210000|2024-12-03 19:13:30|||||||||9
1733253230000|2024-12-03 19:13:50|||||||||1
1733253260000|2024-12-03 19:14:20|||||||||10
1733253290000|2024-12-03 19:14:50|||||||||1
1733253300000|2024-12-03 19:15:00|||||||||2
1733253310000|2024-12-03 19:15:10|||||||||57
1733253320000|2024-12-03 19:15:20|||||||||1
1733253330000|2024-12-03 19:15:30|||||||||1
1733253340000|2024-12-03 19:15:40|||||||||3
1733253360000|2024-12-03 19:16:00|||||||||9
1733253380000|2024-12-03 19:16:20|||||||||2
1733253390000|2024-12-03 19:16:30|||||||||1
1733253400000|2024-12-03 19:16:40|||||||||1
1733253410000|2024-12-03 19:16:50|||||||||1
1733253440000|2024-12-03 19:17:20|||||||||1
1733253450000|2024-12-03 19:17:30|||||||||3
1733253470000|2024-12-03 19:17:50|||||||||11
1733253480000|2024-12-03 19:18:00|||||||||1
1733253500000|2024-12-03 19:18:20|||||||||1
1733253510000|2024-12-03 19:18:30|||||||||2
1733253520000|2024-12-03 19:18:40|||||||||10
1733253530000|2024-12-03 19:18:50|||||||||1
1733253550000|2024-12-03 19:19:10|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|33
1733253570000|2024-12-03 19:19:30|||||||||2
1733253580000|2024-12-03 19:19:40|||||||||1
1733253610000|2024-12-03 19:20:10|||||||||21
1733253620000|2024-12-03 19:20:20|||||||||7
1733253640000|2024-12-03 19:20:40|||||||||27
1733253650000|2024-12-03 19:20:50|||||||||3
1733253660000|2024-12-03 19:21:00|||||||||1
1733253670000|2024-12-03 19:21:10|||||||||10
1733253680000|2024-12-03 19:21:20|||||||||7
1733253690000|2024-12-03 19:21:30|||||||||10
1733253700000|2024-12-03 19:21:40|||||||||1
1733253730000|2024-12-03 19:22:10|||||||||2
1733253740000|2024-12-03 19:22:20|||||||||2
1733253750000|2024-12-03 19:22:30|||||||||2
1733253770000|2024-12-03 19:22:50|||||||||130
1733253790000|2024-12-03 19:23:10|||||||||1
1733253800000|2024-12-03 19:23:20|||||||||1
1733253810000|2024-12-03 19:23:30|||||||||3
1733253840000|2024-12-03 19:24:00|||||||||2
1733253850000|2024-12-03 19:24:10|||||||||2
1733253860000|2024-12-03 19:24:20|||||||||1
1733253870000|2024-12-03 19:24:30|||||||||1
1733253880000|2024-12-03 19:24:40|||||||||45
1733253890000|2024-12-03 19:24:50|||||||||3
1733253900000|2024-12-03 19:25:00|||||||||1
1733253910000|2024-12-03 19:25:10|||||||||1
1733253920000|2024-12-03 19:25:20|||||||||9
1733253930000|2024-12-03 19:25:30|||||||||2
1733253950000|2024-12-03 19:25:50|||||||||1
1733253970000|2024-12-03 19:26:10|||||||||6
1733253980000|2024-12-03 19:26:20|||||||||1
1733254000000|2024-12-03 19:26:40|||||||||1
1733254010000|2024-12-03 19:26:50|||||||||2
1733254030000|2024-12-03 19:27:10|||||||||2
1733254040000|2024-12-03 19:27:20|||||||||13
1733254050000|2024-12-03 19:27:30|||||||||32
1733254060000|2024-12-03 19:27:40|||||||||48
1733254070000|2024-12-03 19:27:50|||||||||18
1733254080000|2024-12-03 19:28:00|||||||||10
1733254090000|2024-12-03 19:28:10|||||||||2
1733254100000|2024-12-03 19:28:20|||||||||13
1733254110000|2024-12-03 19:28:30|||||||||1
1733254130000|2024-12-03 19:28:50|||||||||1
1733254140000|2024-12-03 19:29:00|||||||||11
1733254160000|2024-12-03 19:29:20|||||||||43
1733254170000|2024-12-03 19:29:30|||||||||3
1733254180000|2024-12-03 19:29:40|||||||||16
1733254190000|2024-12-03 19:29:50|||||||||1
1733254200000|2024-12-03 19:30:00|||||||||3
1733254210000|2024-12-03 19:30:10|||||||||2
1733254220000|2024-12-03 19:30:20|||||||||31
1733254230000|2024-12-03 19:30:30|||||||||20
1733254240000|2024-12-03 19:30:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|73
1733254250000|2024-12-03 19:30:50|||||||||10
1733254260000|2024-12-03 19:31:00|||||||||5
1733254270000|2024-12-03 19:31:10|||||||||1
1733254280000|2024-12-03 19:31:20|||||||||8
1733254290000|2024-12-03 19:31:30|||||||||12
1733254300000|2024-12-03 19:31:40|||||||||4
1733254310000|2024-12-03 19:31:50|||||||||4
1733254330000|2024-12-03 19:32:10|||||||||2
1733254350000|2024-12-03 19:32:30|||||||||1
1733254360000|2024-12-03 19:32:40|||||||||1
1733254370000|2024-12-03 19:32:50|||||||||10
1733254380000|2024-12-03 19:33:00|||||||||1
1733254420000|2024-12-03 19:33:40|||||||||1
1733254430000|2024-12-03 19:33:50|||||||||5
1733254440000|2024-12-03 19:34:00|||||||||1
1733254460000|2024-12-03 19:34:20|||||||||5
1733254480000|2024-12-03 19:34:40|||||||||3
1733254500000|2024-12-03 19:35:00|||||||||12
1733254510000|2024-12-03 19:35:10|||||||||4
1733254530000|2024-12-03 19:35:30|||||||||5
1733254540000|2024-12-03 19:35:40|||||||||3
1733254550000|2024-12-03 19:35:50|||||||||1
1733254560000|2024-12-03 19:36:00|||||||||81
1733254570000|2024-12-03 19:36:10|||||||||4
1733254590000|2024-12-03 19:36:30|||||||||3
1733254600000|2024-12-03 19:36:40|||||||||9
1733254610000|2024-12-03 19:36:50|||||||||1
1733254620000|2024-12-03 19:37:00|||||||||2
1733254630000|2024-12-03 19:37:10|||||||||1
1733254640000|2024-12-03 19:37:20|||||||||43
1733254650000|2024-12-03 19:37:30|||||||||1
1733254660000|2024-12-03 19:37:40|||||||||4
1733254670000|2024-12-03 19:37:50|||||||||5
1733254680000|2024-12-03 19:38:00|||||||||6
1733254690000|2024-12-03 19:38:10|||||||||1
1733254700000|2024-12-03 19:38:20|||||||||17
1733254710000|2024-12-03 19:38:30|||||||||3
1733254720000|2024-12-03 19:38:40|||||||||78
1733254740000|2024-12-03 19:39:00|||||||||1
1733254750000|2024-12-03 19:39:10|||||||||1
1733254760000|2024-12-03 19:39:20|||||||||1
1733254770000|2024-12-03 19:39:30|||||||||1
1733254790000|2024-12-03 19:39:50|||||||||3
1733254800000|2024-12-03 19:40:00|||||||||4
1733254810000|2024-12-03 19:40:10|||||||||1
1733254820000|2024-12-03 19:40:20|||||||||1
1733254830000|2024-12-03 19:40:30|||||||||3
1733254860000|2024-12-03 19:41:00|||||||||2
1733254870000|2024-12-03 19:41:10|||||||||2
1733254880000|2024-12-03 19:41:20|||||||||3
1733254890000|2024-12-03 19:41:30|||||||||5
1733254910000|2024-12-03 19:41:50|||||||||11
1733254930000|2024-12-03 19:42:10|||||||||3
1733254950000|2024-12-03 19:42:30|||||||||1
1733254960000|2024-12-03 19:42:40|||||||||1
1733254970000|2024-12-03 19:42:50|||||||||3
1733254980000|2024-12-03 19:43:00|||||||||2
1733254990000|2024-12-03 19:43:10|||||||||77
1733255000000|2024-12-03 19:43:20|||||||||3
1733255010000|2024-12-03 19:43:30|||||||||1
1733255020000|2024-12-03 19:43:40|||||||||1
1733255030000|2024-12-03 19:43:50|||||||||32
1733255040000|2024-12-03 19:44:00|||||||||4
1733255050000|2024-12-03 19:44:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|11
1733255060000|2024-12-03 19:44:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|48
1733255070000|2024-12-03 19:44:30|15.35|15.19|15.32|15.16|15.35|15.19|15.32|15.16|102
1733255080000|2024-12-03 19:44:40|||||||||9
1733255090000|2024-12-03 19:44:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|2
1733255100000|2024-12-03 19:45:00|||||||||10
1733255120000|2024-12-03 19:45:20|||||||||2
1733255130000|2024-12-03 19:45:30|||||||||3
1733255140000|2024-12-03 19:45:40|||||||||19
1733255160000|2024-12-03 19:46:00|||||||||6
1733255190000|2024-12-03 19:46:30|||||||||4
1733255210000|2024-12-03 19:46:50|||||||||7
1733255220000|2024-12-03 19:47:00|||||||||4
1733255230000|2024-12-03 19:47:10|||||||||1
1733255240000|2024-12-03 19:47:20|||||||||1
1733255250000|2024-12-03 19:47:30|||||||||2
1733255270000|2024-12-03 19:47:50|||||||||1
1733255280000|2024-12-03 19:48:00|||||||||2
1733255290000|2024-12-03 19:48:10|||||||||9
1733255310000|2024-12-03 19:48:30|||||||||1
1733255320000|2024-12-03 19:48:40|||||||||11
1733255330000|2024-12-03 19:48:50|||||||||2
1733255340000|2024-12-03 19:49:00|||||||||4
1733255360000|2024-12-03 19:49:20|||||||||1
1733255370000|2024-12-03 19:49:30|||||||||1
1733255380000|2024-12-03 19:49:40|||||||||2
1733255400000|2024-12-03 19:50:00|||||||||1
1733255410000|2024-12-03 19:50:10|||||||||2
1733255430000|2024-12-03 19:50:30|||||||||1
1733255440000|2024-12-03 19:50:40|||||||||4
1733255450000|2024-12-03 19:50:50|||||||||2
1733255460000|2024-12-03 19:51:00|||||||||4
1733255470000|2024-12-03 19:51:10|||||||||1
1733255490000|2024-12-03 19:51:30|||||||||3
1733255500000|2024-12-03 19:51:40|||||||||1
1733255510000|2024-12-03 19:51:50|||||||||1
1733255520000|2024-12-03 19:52:00|||||||||12
1733255530000|2024-12-03 19:52:10|||||||||2
1733255550000|2024-12-03 19:52:30|||||||||3
1733255560000|2024-12-03 19:52:40|||||||||2
1733255570000|2024-12-03 19:52:50|||||||||3
1733255580000|2024-12-03 19:53:00|||||||||2
1733255590000|2024-12-03 19:53:10|||||||||2
1733255600000|2024-12-03 19:53:20|||||||||2
1733255610000|2024-12-03 19:53:30|||||||||3
1733255620000|2024-12-03 19:53:40|||||||||1
1733255630000|2024-12-03 19:53:50|||||||||1
1733255640000|2024-12-03 19:54:00|||||||||4
1733255650000|2024-12-03 19:54:10|||||||||8
1733255660000|2024-12-03 19:54:20|||||||||1
1733255670000|2024-12-03 19:54:30|||||||||1
1733255680000|2024-12-03 19:54:40|||||||||2
1733255700000|2024-12-03 19:55:00|||||||||57
1733255710000|2024-12-03 19:55:10|||||||||2
1733255720000|2024-12-03 19:55:20|||||||||1
1733255730000|2024-12-03 19:55:30|||||||||11
1733255740000|2024-12-03 19:55:40|||||||||1
1733255760000|2024-12-03 19:56:00|||||||||22
1733255770000|2024-12-03 19:56:10|||||||||16
1733255780000|2024-12-03 19:56:20|||||||||55
1733255790000|2024-12-03 19:56:30|||||||||25
1733255800000|2024-12-03 19:56:40|||||||||2
1733255810000|2024-12-03 19:56:50|||||||||2
1733255820000|2024-12-03 19:57:00|||||||||2
1733255830000|2024-12-03 19:57:10|||||||||3
1733255850000|2024-12-03 19:57:30|||||||||5
1733255860000|2024-12-03 19:57:40|||||||||2
1733255870000|2024-12-03 19:57:50|||||||||2
1733255880000|2024-12-03 19:58:00|||||||||6
1733255890000|2024-12-03 19:58:10|||||||||1
1733255900000|2024-12-03 19:58:20|||||||||1
1733255910000|2024-12-03 19:58:30|||||||||10
1733255920000|2024-12-03 19:58:40|||||||||1
1733255940000|2024-12-03 19:59:00|||||||||13
1733255950000|2024-12-03 19:59:10|||||||||3
1733255960000|2024-12-03 19:59:20|||||||||1
1733255970000|2024-12-03 19:59:30|||||||||4
1733255990000|2024-12-03 19:59:50|||||||||4
1733256000000|2024-12-03 20:00:00|||||||||3
1733256010000|2024-12-03 20:00:10|||||||||1
1733256020000|2024-12-03 20:00:20|||||||||16
1733256030000|2024-12-03 20:00:30|||||||||2
1733256040000|2024-12-03 20:00:40|||||||||1
1733256060000|2024-12-03 20:01:00|||||||||3
1733256070000|2024-12-03 20:01:10|||||||||6
1733256080000|2024-12-03 20:01:20|||||||||1
1733256090000|2024-12-03 20:01:30|||||||||2
1733256100000|2024-12-03 20:01:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1733256110000|2024-12-03 20:01:50|||||||||2
1733256120000|2024-12-03 20:02:00|||||||||3
1733256130000|2024-12-03 20:02:10|||||||||3
1733256140000|2024-12-03 20:02:20|||||||||10
1733256150000|2024-12-03 20:02:30|||||||||1
1733256160000|2024-12-03 20:02:40|||||||||4
1733256170000|2024-12-03 20:02:50|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|2
1733256180000|2024-12-03 20:03:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|4
1733256190000|2024-12-03 20:03:10|||||||||8
1733256200000|2024-12-03 20:03:20|||||||||2
1733256210000|2024-12-03 20:03:30|||||||||2
1733256220000|2024-12-03 20:03:40|||||||||3
1733256230000|2024-12-03 20:03:50|||||||||1
1733256240000|2024-12-03 20:04:00|||||||||2
1733256250000|2024-12-03 20:04:10|||||||||4
1733256260000|2024-12-03 20:04:20|||||||||2
1733256270000|2024-12-03 20:04:30|||||||||1
1733256280000|2024-12-03 20:04:40|||||||||9
1733256290000|2024-12-03 20:04:50|||||||||1
1733256300000|2024-12-03 20:05:00|||||||||2
1733256310000|2024-12-03 20:05:10|||||||||2
1733256320000|2024-12-03 20:05:20|||||||||2
1733256330000|2024-12-03 20:05:30|||||||||6
1733256340000|2024-12-03 20:05:40|||||||||5
1733256350000|2024-12-03 20:05:50|||||||||15
1733256360000|2024-12-03 20:06:00|||||||||3
1733256370000|2024-12-03 20:06:10|||||||||1
1733256390000|2024-12-03 20:06:30|||||||||2
1733256400000|2024-12-03 20:06:40|||||||||1
1733256420000|2024-12-03 20:07:00|||||||||1
1733256430000|2024-12-03 20:07:10|||||||||8
1733256450000|2024-12-03 20:07:30|||||||||19
1733256460000|2024-12-03 20:07:40|||||||||3
1733256470000|2024-12-03 20:07:50|||||||||11
1733256480000|2024-12-03 20:08:00|||||||||2
1733256490000|2024-12-03 20:08:10|||||||||2
1733256500000|2024-12-03 20:08:20|||||||||1
1733256510000|2024-12-03 20:08:30|||||||||1
1733256520000|2024-12-03 20:08:40|||||||||3
1733256530000|2024-12-03 20:08:50|||||||||12
1733256540000|2024-12-03 20:09:00|||||||||1
1733256550000|2024-12-03 20:09:10|||||||||11
1733256560000|2024-12-03 20:09:20|||||||||2
1733256570000|2024-12-03 20:09:30|||||||||1
1733256580000|2024-12-03 20:09:40|||||||||1
1733256600000|2024-12-03 20:10:00|||||||||23
1733256610000|2024-12-03 20:10:10|||||||||6
1733256620000|2024-12-03 20:10:20|||||||||1
1733256630000|2024-12-03 20:10:30|||||||||4
1733256640000|2024-12-03 20:10:40|||||||||5
1733256650000|2024-12-03 20:10:50|||||||||1
1733256660000|2024-12-03 20:11:00|||||||||1
1733256670000|2024-12-03 20:11:10|||||||||3
1733256680000|2024-12-03 20:11:20|||||||||2
1733256690000|2024-12-03 20:11:30|||||||||1
1733256700000|2024-12-03 20:11:40|||||||||7
1733256710000|2024-12-03 20:11:50|||||||||13
1733256720000|2024-12-03 20:12:00|||||||||2
1733256730000|2024-12-03 20:12:10|||||||||6
1733256740000|2024-12-03 20:12:20|||||||||3
1733256760000|2024-12-03 20:12:40|||||||||10
1733256780000|2024-12-03 20:13:00|||||||||12
1733256790000|2024-12-03 20:13:10|||||||||5
1733256800000|2024-12-03 20:13:20|||||||||1
1733256840000|2024-12-03 20:14:00|||||||||1
1733256850000|2024-12-03 20:14:10|||||||||1
1733256860000|2024-12-03 20:14:20|||||||||3
1733256870000|2024-12-03 20:14:30|||||||||1
1733256880000|2024-12-03 20:14:40|||||||||1
1733256890000|2024-12-03 20:14:50|||||||||2
1733256910000|2024-12-03 20:15:10|||||||||1
1733256950000|2024-12-03 20:15:50|||||||||1
1733256960000|2024-12-03 20:16:00|||||||||6
1733256970000|2024-12-03 20:16:10|||||||||1
1733257000000|2024-12-03 20:16:40|||||||||4
1733257040000|2024-12-03 20:17:20|||||||||3
1733257060000|2024-12-03 20:17:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|93
1733257070000|2024-12-03 20:17:50|||||||||16
1733257090000|2024-12-03 20:18:10|||||||||1
1733257100000|2024-12-03 20:18:20|||||||||3
1733257110000|2024-12-03 20:18:30|||||||||6
1733257120000|2024-12-03 20:18:40|||||||||4
1733257130000|2024-12-03 20:18:50|||||||||2
1733257170000|2024-12-03 20:19:30|||||||||3
1733257180000|2024-12-03 20:19:40|||||||||2
1733257210000|2024-12-03 20:20:10|||||||||1
1733257240000|2024-12-03 20:20:40|||||||||2
1733257260000|2024-12-03 20:21:00|||||||||1
1733257280000|2024-12-03 20:21:20|||||||||1
1733257290000|2024-12-03 20:21:30|||||||||12
1733257310000|2024-12-03 20:21:50|||||||||1
1733257320000|2024-12-03 20:22:00|||||||||2
1733257350000|2024-12-03 20:22:30|||||||||26
1733257370000|2024-12-03 20:22:50|||||||||1
1733257390000|2024-12-03 20:23:10|||||||||1
1733257420000|2024-12-03 20:23:40|15.37|15.21|15.35|15.19|15.37|15.21|15.35|15.19|1
1733257440000|2024-12-03 20:24:00|||||||||1
1733257450000|2024-12-03 20:24:10|||||||||3
1733257460000|2024-12-03 20:24:20|||||||||3
1733257490000|2024-12-03 20:24:50|||||||||5
1733257500000|2024-12-03 20:25:00|||||||||16
1733257510000|2024-12-03 20:25:10|||||||||1
1733257520000|2024-12-03 20:25:20|||||||||1
1733257530000|2024-12-03 20:25:30|||||||||1
1733257550000|2024-12-03 20:25:50|||||||||1
1733257560000|2024-12-03 20:26:00|||||||||1
1733257570000|2024-12-03 20:26:10|||||||||2
1733257580000|2024-12-03 20:26:20|||||||||1
1733257600000|2024-12-03 20:26:40|||||||||21
1733257610000|2024-12-03 20:26:50|||||||||13
1733257620000|2024-12-03 20:27:00|||||||||80
1733257630000|2024-12-03 20:27:10|||||||||11
1733257640000|2024-12-03 20:27:20|||||||||1
1733257650000|2024-12-03 20:27:30|||||||||2
1733257660000|2024-12-03 20:27:40|||||||||101
1733257670000|2024-12-03 20:27:50|||||||||1
1733257680000|2024-12-03 20:28:00|||||||||1
1733257740000|2024-12-03 20:29:00|||||||||7
1733257750000|2024-12-03 20:29:10|||||||||1
1733257790000|2024-12-03 20:29:50|||||||||8
1733257800000|2024-12-03 20:30:00|||||||||2
1733257810000|2024-12-03 20:30:10|||||||||3
1733257820000|2024-12-03 20:30:20|||||||||7
1733257830000|2024-12-03 20:30:30|||||||||3
1733257840000|2024-12-03 20:30:40|||||||||4
1733257850000|2024-12-03 20:30:50|||||||||3
1733257860000|2024-12-03 20:31:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|60
1733257870000|2024-12-03 20:31:10|||||||||9
1733257880000|2024-12-03 20:31:20|||||||||5
1733257890000|2024-12-03 20:31:30|||||||||1
1733257900000|2024-12-03 20:31:40|||||||||2
1733257910000|2024-12-03 20:31:50|||||||||1
1733257920000|2024-12-03 20:32:00|||||||||1
1733257930000|2024-12-03 20:32:10|||||||||5
1733257940000|2024-12-03 20:32:20|||||||||1
1733257950000|2024-12-03 20:32:30|||||||||1
1733257960000|2024-12-03 20:32:40|||||||||5
1733257980000|2024-12-03 20:33:00|||||||||2
1733257990000|2024-12-03 20:33:10|||||||||2
1733258000000|2024-12-03 20:33:20|||||||||3
1733258010000|2024-12-03 20:33:30|||||||||7
1733258020000|2024-12-03 20:33:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|10
1733258030000|2024-12-03 20:33:50|||||||||6
1733258040000|2024-12-03 20:34:00|||||||||1
1733258050000|2024-12-03 20:34:10|||||||||8
1733258060000|2024-12-03 20:34:20|||||||||5
1733258070000|2024-12-03 20:34:30|||||||||8
1733258080000|2024-12-03 20:34:40|||||||||5
1733258090000|2024-12-03 20:34:50|||||||||4
1733258100000|2024-12-03 20:35:00|||||||||5
1733258110000|2024-12-03 20:35:10|||||||||5
1733258120000|2024-12-03 20:35:20|||||||||3
1733258130000|2024-12-03 20:35:30|||||||||5
1733258140000|2024-12-03 20:35:40|||||||||7
1733258150000|2024-12-03 20:35:50|||||||||1
1733258160000|2024-12-03 20:36:00|||||||||7
1733258180000|2024-12-03 20:36:20|||||||||1
1733258190000|2024-12-03 20:36:30|||||||||14
1733258200000|2024-12-03 20:36:40|||||||||2
1733258210000|2024-12-03 20:36:50|||||||||7
1733258230000|2024-12-03 20:37:10|||||||||1
1733258240000|2024-12-03 20:37:20|||||||||1
1733258250000|2024-12-03 20:37:30|||||||||13
1733258260000|2024-12-03 20:37:40|||||||||2
1733258270000|2024-12-03 20:37:50|||||||||22
1733258280000|2024-12-03 20:38:00|||||||||1
1733258290000|2024-12-03 20:38:10|||||||||2
1733258300000|2024-12-03 20:38:20|||||||||5
1733258320000|2024-12-03 20:38:40|||||||||7
1733258330000|2024-12-03 20:38:50|||||||||8
1733258340000|2024-12-03 20:39:00|15.38|15.22|15.35|15.19|15.38|15.22|15.35|15.19|63
1733258360000|2024-12-03 20:39:20|||||||||2
1733258370000|2024-12-03 20:39:30|||||||||5
1733258380000|2024-12-03 20:39:40|||||||||1
1733258390000|2024-12-03 20:39:50|||||||||5
1733258400000|2024-12-03 20:40:00|||||||||1
1733258410000|2024-12-03 20:40:10|||||||||5
1733258420000|2024-12-03 20:40:20|||||||||1
1733258430000|2024-12-03 20:40:30|||||||||3
1733258440000|2024-12-03 20:40:40|||||||||3
1733258450000|2024-12-03 20:40:50|||||||||7
1733258460000|2024-12-03 20:41:00|||||||||2
1733258470000|2024-12-03 20:41:10|||||||||5
1733258480000|2024-12-03 20:41:20|||||||||7
1733258490000|2024-12-03 20:41:30|||||||||9
1733258500000|2024-12-03 20:41:40|||||||||7
1733258510000|2024-12-03 20:41:50|||||||||6
1733258520000|2024-12-03 20:42:00|||||||||2
1733258530000|2024-12-03 20:42:10|||||||||2
1733258540000|2024-12-03 20:42:20|||||||||2
1733258550000|2024-12-03 20:42:30|||||||||15
1733258570000|2024-12-03 20:42:50|||||||||6
1733258580000|2024-12-03 20:43:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|38
1733258590000|2024-12-03 20:43:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|46
1733258600000|2024-12-03 20:43:20|||||||||7
1733258610000|2024-12-03 20:43:30|||||||||1
1733258620000|2024-12-03 20:43:40|||||||||1
1733258630000|2024-12-03 20:43:50|||||||||2
1733258640000|2024-12-03 20:44:00|||||||||17
1733258650000|2024-12-03 20:44:10|||||||||5
1733258660000|2024-12-03 20:44:20|||||||||2
1733258670000|2024-12-03 20:44:30|||||||||3
1733258680000|2024-12-03 20:44:40|||||||||13
1733258690000|2024-12-03 20:44:50|||||||||15
1733258700000|2024-12-03 20:45:00|||||||||33
1733258710000|2024-12-03 20:45:10|||||||||2
1733258720000|2024-12-03 20:45:20|||||||||28
1733258730000|2024-12-03 20:45:30|||||||||4
1733258740000|2024-12-03 20:45:40|||||||||39
1733258750000|2024-12-03 20:45:50|||||||||2
1733258760000|2024-12-03 20:46:00|||||||||7
1733258770000|2024-12-03 20:46:10|||||||||3
1733258780000|2024-12-03 20:46:20|||||||||2
1733258790000|2024-12-03 20:46:30|||||||||4
1733258800000|2024-12-03 20:46:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|19
1733258810000|2024-12-03 20:46:50|||||||||6
1733258820000|2024-12-03 20:47:00|||||||||3
1733258830000|2024-12-03 20:47:10|||||||||20
1733258840000|2024-12-03 20:47:20|||||||||1
1733258850000|2024-12-03 20:47:30|||||||||16
1733258860000|2024-12-03 20:47:40|||||||||4
1733258870000|2024-12-03 20:47:50|||||||||8
1733258880000|2024-12-03 20:48:00|||||||||16
1733258890000|2024-12-03 20:48:10|||||||||8
1733258900000|2024-12-03 20:48:20|||||||||16
1733258910000|2024-12-03 20:48:30|||||||||19
1733258920000|2024-12-03 20:48:40|||||||||4
1733258930000|2024-12-03 20:48:50|||||||||5
1733258940000|2024-12-03 20:49:00|||||||||4
1733258950000|2024-12-03 20:49:10|||||||||7
1733258960000|2024-12-03 20:49:20|||||||||9
1733258970000|2024-12-03 20:49:30|||||||||5
1733258980000|2024-12-03 20:49:40|||||||||9
1733258990000|2024-12-03 20:49:50|||||||||3
1733259000000|2024-12-03 20:50:00|||||||||37
1733259010000|2024-12-03 20:50:10|||||||||12
1733259020000|2024-12-03 20:50:20|||||||||9
1733259030000|2024-12-03 20:50:30|||||||||6
1733259040000|2024-12-03 20:50:40|||||||||10
1733259050000|2024-12-03 20:50:50|||||||||12
1733259060000|2024-12-03 20:51:00|||||||||4
1733259070000|2024-12-03 20:51:10|||||||||3
1733259080000|2024-12-03 20:51:20|||||||||4
1733259090000|2024-12-03 20:51:30|||||||||3
1733259100000|2024-12-03 20:51:40|||||||||9
1733259110000|2024-12-03 20:51:50|||||||||16
1733259120000|2024-12-03 20:52:00|||||||||16
1733259130000|2024-12-03 20:52:10|||||||||10
1733259140000|2024-12-03 20:52:20|||||||||8
1733259150000|2024-12-03 20:52:30|||||||||11
1733259160000|2024-12-03 20:52:40|||||||||9
1733259170000|2024-12-03 20:52:50|||||||||10
1733259180000|2024-12-03 20:53:00|||||||||12
1733259190000|2024-12-03 20:53:10|||||||||7
1733259200000|2024-12-03 20:53:20|||||||||32
1733259210000|2024-12-03 20:53:30|||||||||8
1733259220000|2024-12-03 20:53:40|||||||||9
1733259230000|2024-12-03 20:53:50|||||||||11
1733259240000|2024-12-03 20:54:00|||||||||20
1733259250000|2024-12-03 20:54:10|||||||||11
1733259260000|2024-12-03 20:54:20|||||||||25
1733259270000|2024-12-03 20:54:30|||||||||14
1733259280000|2024-12-03 20:54:40|||||||||14
1733259290000|2024-12-03 20:54:50|||||||||53
1733259300000|2024-12-03 20:55:00|||||||||21
1733259310000|2024-12-03 20:55:10|||||||||6
1733259320000|2024-12-03 20:55:20|||||||||12
1733259330000|2024-12-03 20:55:30|||||||||15
1733259340000|2024-12-03 20:55:40|15.32|15.16|15.3|15.14|15.32|15.16|15.3|15.14|52
1733259350000|2024-12-03 20:55:50|||||||||18
1733259360000|2024-12-03 20:56:00|||||||||8
1733259370000|2024-12-03 20:56:10|||||||||39
1733259380000|2024-12-03 20:56:20|||||||||5
1733259390000|2024-12-03 20:56:30|||||||||10
1733259400000|2024-12-03 20:56:40|||||||||7
1733259410000|2024-12-03 20:56:50|||||||||14
1733259420000|2024-12-03 20:57:00|||||||||10
1733259430000|2024-12-03 20:57:10|||||||||152
1733259440000|2024-12-03 20:57:20|||||||||5
1733259450000|2024-12-03 20:57:30|||||||||18
1733259460000|2024-12-03 20:57:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|101
1733259470000|2024-12-03 20:57:50|15.35|15.19|15.3|15.14|15.35|15.19|15.3|15.14|272
1733259480000|2024-12-03 20:58:00|15.32|15.16|15.35|15.19|15.35|15.19|15.32|15.16|62
1733259490000|2024-12-03 20:58:10|||||||||29
1733259500000|2024-12-03 20:58:20|||||||||31
1733259510000|2024-12-03 20:58:30|||||||||128
1733259520000|2024-12-03 20:58:40|||||||||46
1733259530000|2024-12-03 20:58:50|||||||||42
1733259540000|2024-12-03 20:59:00|||||||||89
1733259550000|2024-12-03 20:59:10|||||||||153
1733259560000|2024-12-03 20:59:20|||||||||150
1733259570000|2024-12-03 20:59:30|||||||||149
1733259580000|2024-12-03 20:59:40|||||||||176
1733259590000|2024-12-03 20:59:50|15.38|15.22|15.4|15.24|15.4|15.24|15.38|15.22|1233
1733259600000|2024-12-03 21:00:00|||||||||13
1733259610000|2024-12-03 21:00:10|||||||||6
1733259620000|2024-12-03 21:00:20|||||||||4
1733259630000|2024-12-03 21:00:30|||||||||10
1733259640000|2024-12-03 21:00:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|2
1733259650000|2024-12-03 21:00:50|15.4|15.24|15.37|15.21|15.4|15.24|15.37|15.21|19
1733259660000|2024-12-03 21:01:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|3
1733259670000|2024-12-03 21:01:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|10
1733259680000|2024-12-03 21:01:20|||||||||3
1733259690000|2024-12-03 21:01:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1733259700000|2024-12-03 21:01:40|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|3
1733259720000|2024-12-03 21:02:00|||||||||10
1733259730000|2024-12-03 21:02:10|||||||||2
1733259740000|2024-12-03 21:02:20|||||||||5
1733259750000|2024-12-03 21:02:30|||||||||28
1733259760000|2024-12-03 21:02:40|||||||||3
1733259770000|2024-12-03 21:02:50|||||||||3
1733259780000|2024-12-03 21:03:00|||||||||2
1733259810000|2024-12-03 21:03:30|||||||||18
1733259830000|2024-12-03 21:03:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|123
1733259870000|2024-12-03 21:04:30|||||||||2
1733259880000|2024-12-03 21:04:40|||||||||4
1733259900000|2024-12-03 21:05:00|||||||||11
1733259910000|2024-12-03 21:05:10|||||||||6
1733259920000|2024-12-03 21:05:20|||||||||1
1733259960000|2024-12-03 21:06:00|||||||||1
1733260010000|2024-12-03 21:06:50|||||||||4
1733260020000|2024-12-03 21:07:00|||||||||10
1733260040000|2024-12-03 21:07:20|||||||||2
1733260050000|2024-12-03 21:07:30|||||||||2
1733260060000|2024-12-03 21:07:40|||||||||1
1733260080000|2024-12-03 21:08:00|||||||||2
1733260090000|2024-12-03 21:08:10|||||||||53
1733260100000|2024-12-03 21:08:20|||||||||16
1733260110000|2024-12-03 21:08:30|||||||||1
1733260130000|2024-12-03 21:08:50|||||||||4
1733260140000|2024-12-03 21:09:00|||||||||8
1733260150000|2024-12-03 21:09:10|||||||||1
1733260190000|2024-12-03 21:09:50|||||||||2
1733260200000|2024-12-03 21:10:00|||||||||1
1733260210000|2024-12-03 21:10:10|||||||||1
1733260220000|2024-12-03 21:10:20|||||||||1
1733260240000|2024-12-03 21:10:40|||||||||1
1733260250000|2024-12-03 21:10:50|||||||||2
1733260260000|2024-12-03 21:11:00|||||||||1
1733260290000|2024-12-03 21:11:30|||||||||6
1733260310000|2024-12-03 21:11:50|||||||||1
1733260340000|2024-12-03 21:12:20|||||||||2
1733260350000|2024-12-03 21:12:30|||||||||1
1733260360000|2024-12-03 21:12:40|||||||||1
1733260380000|2024-12-03 21:13:00|15.3|15.14|15.35|15.19|15.35|15.19|15.3|15.14|221
1733260390000|2024-12-03 21:13:10|||||||||1
1733260400000|2024-12-03 21:13:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1733260410000|2024-12-03 21:13:30|||||||||25
1733260430000|2024-12-03 21:13:50|||||||||30
1733260440000|2024-12-03 21:14:00|||||||||4
1733260450000|2024-12-03 21:14:10|||||||||2
1733260470000|2024-12-03 21:14:30|||||||||31
1733260480000|2024-12-03 21:14:40|||||||||3
1733260490000|2024-12-03 21:14:50|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|19
1733261510000|2024-12-03 21:31:50|||||||||1
1733261990000|2024-12-03 21:39:50|||||||||1
1733262170000|2024-12-03 21:42:50|||||||||1
1733262230000|2024-12-03 21:43:50|||||||||3
1733262290000|2024-12-03 21:44:50|||||||||3
1733262320000|2024-12-03 21:45:20|||||||||2
1733262350000|2024-12-03 21:45:50|||||||||6
1733262360000|2024-12-03 21:46:00|||||||||2
1733262400000|2024-12-03 21:46:40|||||||||11
1733262500000|2024-12-03 21:48:20|||||||||8
1733262530000|2024-12-03 21:48:50|||||||||1
1733262540000|2024-12-03 21:49:00|||||||||2
1733262600000|2024-12-03 21:50:00|||||||||1
1733262800000|2024-12-03 21:53:20|||||||||3
1733262810000|2024-12-03 21:53:30|||||||||1
1733262840000|2024-12-03 21:54:00|||||||||3
1733262850000|2024-12-03 21:54:10|||||||||1
1733262890000|2024-12-03 21:54:50|||||||||1
1733263010000|2024-12-03 21:56:50|||||||||1
1733263060000|2024-12-03 21:57:40|||||||||8
1733263070000|2024-12-03 21:57:50|||||||||6
1733263080000|2024-12-03 21:58:00|||||||||1
1733263090000|2024-12-03 21:58:10|||||||||5
1733263120000|2024-12-03 21:58:40|||||||||1
1733263140000|2024-12-03 21:59:00|||||||||1
1733263150000|2024-12-03 21:59:10|||||||||26
1733263190000|2024-12-03 21:59:50|||||||||5
1733266810000|2024-12-03 23:00:10|15.38|15.22|15.35|15.19|15.38|15.22|15.35|15.19|24
1733266820000|2024-12-03 23:00:20|||||||||1
1733266990000|2024-12-03 23:03:10|||||||||1
1733267000000|2024-12-03 23:03:20|||||||||13
1733267090000|2024-12-03 23:04:50|||||||||1
1733267230000|2024-12-03 23:07:10|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|2
1733267510000|2024-12-03 23:11:50|||||||||1
1733267710000|2024-12-03 23:15:10|||||||||4
1733267870000|2024-12-03 23:17:50|||||||||1
1733268020000|2024-12-03 23:20:20|||||||||3
1733268110000|2024-12-03 23:21:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1
1733268170000|2024-12-03 23:22:50|||||||||1
1733268950000|2024-12-03 23:35:50|||||||||1
1733269270000|2024-12-03 23:41:10|||||||||1
1733269450000|2024-12-03 23:44:10|||||||||2
1733269540000|2024-12-03 23:45:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|0
1733269730000|2024-12-03 23:48:50|||||||||2
1733269830000|2024-12-03 23:50:30|||||||||3
1733270420000|2024-12-04 00:00:20|||||||||1
1733270480000|2024-12-04 00:01:20|||||||||1
1733270520000|2024-12-04 00:02:00|||||||||1
1733270560000|2024-12-04 00:02:40|||||||||1
1733270570000|2024-12-04 00:02:50|||||||||3
1733270580000|2024-12-04 00:03:00|||||||||7
1733271310000|2024-12-04 00:15:10|||||||||1
1733271830000|2024-12-04 00:23:50|||||||||1
1733272060000|2024-12-04 00:27:40|||||||||1
1733272130000|2024-12-04 00:28:50|||||||||5
1733272260000|2024-12-04 00:31:00|||||||||1
1733272410000|2024-12-04 00:33:30|||||||||1
1733273030000|2024-12-04 00:43:50|||||||||1
1733273120000|2024-12-04 00:45:20|||||||||3
1733273130000|2024-12-04 00:45:30|||||||||2
1733273660000|2024-12-04 00:54:20|||||||||2
1733274140000|2024-12-04 01:02:20|||||||||1
1733274410000|2024-12-04 01:06:50|||||||||10
1733276270000|2024-12-04 01:37:50|||||||||1
1733276670000|2024-12-04 01:44:30|||||||||2
1733277860000|2024-12-04 02:04:20|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|0
1733279090000|2024-12-04 02:24:50|||||||||1
1733281100000|2024-12-04 02:58:20|||||||||20
1733281310000|2024-12-04 03:01:50|||||||||1
1733281660000|2024-12-04 03:07:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1733282110000|2024-12-04 03:15:10|||||||||4
1733282170000|2024-12-04 03:16:10|||||||||3
1733283400000|2024-12-04 03:36:40|||||||||1
1733283590000|2024-12-04 03:39:50|||||||||3
1733285680000|2024-12-04 04:14:40|||||||||4
1733285750000|2024-12-04 04:15:50|||||||||1
1733285860000|2024-12-04 04:17:40|||||||||1
1733286130000|2024-12-04 04:22:10|||||||||1
1733287390000|2024-12-04 04:43:10|||||||||1
1733287640000|2024-12-04 04:47:20|||||||||1
1733288240000|2024-12-04 04:57:20|||||||||1
1733288540000|2024-12-04 05:02:20|||||||||1
1733288940000|2024-12-04 05:09:00|||||||||1
1733289490000|2024-12-04 05:18:10|||||||||43
1733289910000|2024-12-04 05:25:10|||||||||2
1733289920000|2024-12-04 05:25:20|||||||||11
1733290790000|2024-12-04 05:39:50|||||||||1
1733291340000|2024-12-04 05:49:00|||||||||2
1733291370000|2024-12-04 05:49:30|||||||||13
1733291690000|2024-12-04 05:54:50|||||||||1
1733292670000|2024-12-04 06:11:10|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|0
1733293090000|2024-12-04 06:18:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|0
1733293540000|2024-12-04 06:25:40|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1733295660000|2024-12-04 07:01:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|0
1733295710000|2024-12-04 07:01:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|20
1733295720000|2024-12-04 07:02:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|15
1733295780000|2024-12-04 07:03:00|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|8
1733295790000|2024-12-04 07:03:10|||||||||22
1733295950000|2024-12-04 07:05:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|7
1733295960000|2024-12-04 07:06:00|||||||||1
1733295970000|2024-12-04 07:06:10|15.42|15.26|15.39|15.23|15.42|15.26|15.39|15.23|15
1733295980000|2024-12-04 07:06:20|||||||||6
1733296010000|2024-12-04 07:06:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|28
1733296090000|2024-12-04 07:08:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|23
1733296130000|2024-12-04 07:08:50|||||||||1
1733296140000|2024-12-04 07:09:00|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|7
1733296170000|2024-12-04 07:09:30|||||||||6
1733296200000|2024-12-04 07:10:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|0
1733296210000|2024-12-04 07:10:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|1
1733296250000|2024-12-04 07:10:50|15.37|15.21|15.37|15.21|15.38|15.22|15.37|15.21|7
1733296260000|2024-12-04 07:11:00|15.38|15.22|15.37|15.21|15.38|15.22|15.37|15.21|0
1733296790000|2024-12-04 07:19:50|||||||||1
1733296820000|2024-12-04 07:20:20|||||||||2
1733296900000|2024-12-04 07:21:40|||||||||2
1733297170000|2024-12-04 07:26:10|||||||||1
1733297230000|2024-12-04 07:27:10|||||||||1
1733297310000|2024-12-04 07:28:30|||||||||1
1733297380000|2024-12-04 07:29:40|||||||||1
1733297480000|2024-12-04 07:31:20|||||||||1
1733297500000|2024-12-04 07:31:40|||||||||2
1733297580000|2024-12-04 07:33:00|||||||||1
1733297700000|2024-12-04 07:35:00|||||||||1
1733297810000|2024-12-04 07:36:50|||||||||24
1733297850000|2024-12-04 07:37:30|||||||||1
1733298000000|2024-12-04 07:40:00|||||||||1
1733298140000|2024-12-04 07:42:20|||||||||1
1733298150000|2024-12-04 07:42:30|||||||||1
1733298160000|2024-12-04 07:42:40|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|20
1733298190000|2024-12-04 07:43:10|||||||||1
1733298290000|2024-12-04 07:44:50|||||||||1
1733298320000|2024-12-04 07:45:20|||||||||2
1733298390000|2024-12-04 07:46:30|||||||||1
1733298420000|2024-12-04 07:47:00|||||||||1
1733298470000|2024-12-04 07:47:50|||||||||1
1733298490000|2024-12-04 07:48:10|||||||||1
1733298530000|2024-12-04 07:48:50|||||||||1
1733298570000|2024-12-04 07:49:30|||||||||1
1733298600000|2024-12-04 07:50:00|||||||||2
1733298640000|2024-12-04 07:50:40|||||||||4
1733298650000|2024-12-04 07:50:50|||||||||1
1733298680000|2024-12-04 07:51:20|||||||||1
1733298730000|2024-12-04 07:52:10|||||||||1
1733298770000|2024-12-04 07:52:50|||||||||1
1733298820000|2024-12-04 07:53:40|||||||||1
1733298870000|2024-12-04 07:54:30|||||||||1
1733298910000|2024-12-04 07:55:10|||||||||1
1733298980000|2024-12-04 07:56:20|||||||||2
1733299060000|2024-12-04 07:57:40|||||||||1
1733299100000|2024-12-04 07:58:20|||||||||4
1733299180000|2024-12-04 07:59:40|||||||||1
1733299190000|2024-12-04 07:59:50|||||||||1
1733299200000|2024-12-04 08:00:00|15.3|15.14|15.3|15.14|15.35|15.19|15.3|15.14|51
1733299210000|2024-12-04 08:00:10|||||||||26
1733299220000|2024-12-04 08:00:20|||||||||4
1733299230000|2024-12-04 08:00:30|||||||||3
1733299240000|2024-12-04 08:00:40|||||||||1
1733299250000|2024-12-04 08:00:50|||||||||1
1733299260000|2024-12-04 08:01:00|||||||||2
1733299270000|2024-12-04 08:01:10|||||||||3
1733299280000|2024-12-04 08:01:20|||||||||1
1733299300000|2024-12-04 08:01:40|||||||||2
1733299310000|2024-12-04 08:01:50|||||||||3
1733299320000|2024-12-04 08:02:00|||||||||2
1733299350000|2024-12-04 08:02:30|||||||||4
1733299380000|2024-12-04 08:03:00|||||||||3
1733299440000|2024-12-04 08:04:00|||||||||4
1733299510000|2024-12-04 08:05:10|||||||||19
1733299530000|2024-12-04 08:05:30|||||||||1
1733299690000|2024-12-04 08:08:10|||||||||11
1733299700000|2024-12-04 08:08:20|||||||||1
1733299710000|2024-12-04 08:08:30|||||||||26
1733299840000|2024-12-04 08:10:40|||||||||1
1733299850000|2024-12-04 08:10:50|||||||||1
1733299920000|2024-12-04 08:12:00|||||||||1
1733300080000|2024-12-04 08:14:40|||||||||12
1733300100000|2024-12-04 08:15:00|||||||||4
1733300110000|2024-12-04 08:15:10|||||||||4
1733300120000|2024-12-04 08:15:20|||||||||4
1733300300000|2024-12-04 08:18:20|||||||||1
1733300330000|2024-12-04 08:18:50|||||||||2
1733300360000|2024-12-04 08:19:20|||||||||1
1733300470000|2024-12-04 08:21:10|||||||||1
1733300520000|2024-12-04 08:22:00|||||||||4
1733300600000|2024-12-04 08:23:20|||||||||33
1733300660000|2024-12-04 08:24:20|||||||||5
1733300710000|2024-12-04 08:25:10|||||||||12
1733300760000|2024-12-04 08:26:00|||||||||24
1733300910000|2024-12-04 08:28:30|||||||||4
1733301040000|2024-12-04 08:30:40|||||||||5
1733301060000|2024-12-04 08:31:00|||||||||1
1733301140000|2024-12-04 08:32:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|64
1733301150000|2024-12-04 08:32:30|||||||||2
1733301160000|2024-12-04 08:32:40|||||||||2
1733301170000|2024-12-04 08:32:50|||||||||1
1733301310000|2024-12-04 08:35:10|||||||||12
1733301320000|2024-12-04 08:35:20|||||||||1
1733301590000|2024-12-04 08:39:50|||||||||1
1733301640000|2024-12-04 08:40:40|||||||||1
1733301650000|2024-12-04 08:40:50|||||||||2
1733301810000|2024-12-04 08:43:30|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|32
1733301900000|2024-12-04 08:45:00|||||||||11
1733301910000|2024-12-04 08:45:10|||||||||3
1733302120000|2024-12-04 08:48:40|||||||||1
1733302190000|2024-12-04 08:49:50|||||||||2
1733302220000|2024-12-04 08:50:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|32
1733302230000|2024-12-04 08:50:30|||||||||3
1733302250000|2024-12-04 08:50:50|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|5
1733302260000|2024-12-04 08:51:00|||||||||1
1733302270000|2024-12-04 08:51:10|15.31|15.15|15.3|15.14|15.31|15.15|15.3|15.14|0
1733302300000|2024-12-04 08:51:40|||||||||1
1733302320000|2024-12-04 08:52:00|||||||||2
1733302330000|2024-12-04 08:52:10|15.29|15.13|15.3|15.14|15.3|15.14|15.27|15.11|0
1733302460000|2024-12-04 08:54:20|||||||||1
1733302490000|2024-12-04 08:54:50|||||||||4
1733302580000|2024-12-04 08:56:20|||||||||6
1733302640000|2024-12-04 08:57:20|||||||||6
1733302650000|2024-12-04 08:57:30|||||||||1
1733302770000|2024-12-04 08:59:30|||||||||7
1733302790000|2024-12-04 08:59:50|||||||||5
1733302800000|2024-12-04 09:00:00|||||||||59
1733302840000|2024-12-04 09:00:40|||||||||14
1733302850000|2024-12-04 09:00:50|15.28|15.12|15.3|15.14|15.3|15.14|15.28|15.12|5
1733302880000|2024-12-04 09:01:20|||||||||2
1733302890000|2024-12-04 09:01:30|||||||||2
1733302900000|2024-12-04 09:01:40|||||||||5
1733302910000|2024-12-04 09:01:50|||||||||3
1733303000000|2024-12-04 09:03:20|||||||||1
1733303040000|2024-12-04 09:04:00|||||||||5
1733303070000|2024-12-04 09:04:30|||||||||1
1733303080000|2024-12-04 09:04:40|||||||||1
1733303090000|2024-12-04 09:04:50|||||||||5
1733303100000|2024-12-04 09:05:00|||||||||1
1733303110000|2024-12-04 09:05:10|||||||||1
1733303120000|2024-12-04 09:05:20|||||||||1
1733303130000|2024-12-04 09:05:30|||||||||1
1733303140000|2024-12-04 09:05:40|||||||||1
1733303150000|2024-12-04 09:05:50|||||||||2
1733303160000|2024-12-04 09:06:00|||||||||1
1733303170000|2024-12-04 09:06:10|||||||||1
1733303180000|2024-12-04 09:06:20|||||||||1
1733303190000|2024-12-04 09:06:30|||||||||1
1733303200000|2024-12-04 09:06:40|||||||||1
1733303220000|2024-12-04 09:07:00|||||||||2
1733303320000|2024-12-04 09:08:40|||||||||9
1733303380000|2024-12-04 09:09:40|||||||||1
1733303390000|2024-12-04 09:09:50|||||||||4
1733303470000|2024-12-04 09:11:10|||||||||6
1733303610000|2024-12-04 09:13:30|||||||||1
1733303650000|2024-12-04 09:14:10|||||||||2
1733303690000|2024-12-04 09:14:50|||||||||4
1733303780000|2024-12-04 09:16:20|||||||||4
1733303870000|2024-12-04 09:17:50|||||||||2
1733303880000|2024-12-04 09:18:00|||||||||4
1733303890000|2024-12-04 09:18:10|||||||||10
1733303990000|2024-12-04 09:19:50|||||||||3
1733304030000|2024-12-04 09:20:30|||||||||1
1733304290000|2024-12-04 09:24:50|||||||||3
1733304360000|2024-12-04 09:26:00|||||||||1
1733304560000|2024-12-04 09:29:20|||||||||1
1733304570000|2024-12-04 09:29:30|||||||||1
1733304580000|2024-12-04 09:29:40|||||||||1
1733304590000|2024-12-04 09:29:50|||||||||2
1733304610000|2024-12-04 09:30:10|||||||||1
1733304790000|2024-12-04 09:33:10|||||||||1
1733304890000|2024-12-04 09:34:50|||||||||2
1733304980000|2024-12-04 09:36:20|||||||||2
1733304990000|2024-12-04 09:36:30|||||||||1
1733305190000|2024-12-04 09:39:50|||||||||1
1733305240000|2024-12-04 09:40:40|||||||||1
1733305490000|2024-12-04 09:44:50|||||||||1
1733305720000|2024-12-04 09:48:40|||||||||1
1733305790000|2024-12-04 09:49:50|||||||||1
1733305860000|2024-12-04 09:51:00|||||||||4
1733305890000|2024-12-04 09:51:30|||||||||1
1733305990000|2024-12-04 09:53:10|||||||||1
1733306090000|2024-12-04 09:54:50|||||||||1
1733306250000|2024-12-04 09:57:30|||||||||1
1733306330000|2024-12-04 09:58:50|||||||||5
1733306350000|2024-12-04 09:59:10|||||||||5
1733306390000|2024-12-04 09:59:50|||||||||5
1733306420000|2024-12-04 10:00:20|||||||||7
1733306460000|2024-12-04 10:01:00|||||||||5
1733306490000|2024-12-04 10:01:30|||||||||13
1733306680000|2024-12-04 10:04:40|||||||||6
1733306710000|2024-12-04 10:05:10|||||||||1
1733306720000|2024-12-04 10:05:20|||||||||1
1733306890000|2024-12-04 10:08:10|||||||||1
1733307010000|2024-12-04 10:10:10|||||||||1
1733307320000|2024-12-04 10:15:20|||||||||1
1733307430000|2024-12-04 10:17:10|||||||||2
1733307470000|2024-12-04 10:17:50|||||||||1
1733307480000|2024-12-04 10:18:00|||||||||2
1733307530000|2024-12-04 10:18:50|||||||||1
1733307720000|2024-12-04 10:22:00|||||||||1
1733307730000|2024-12-04 10:22:10|15.28|15.12|15.28|15.12|15.3|15.14|15.28|15.12|158
1733307740000|2024-12-04 10:22:20|||||||||3
1733307850000|2024-12-04 10:24:10|||||||||2
1733307860000|2024-12-04 10:24:20|||||||||66
1733307880000|2024-12-04 10:24:40|||||||||1
1733307910000|2024-12-04 10:25:10|||||||||1
1733307970000|2024-12-04 10:26:10|||||||||2
1733308050000|2024-12-04 10:27:30|||||||||1
1733308130000|2024-12-04 10:28:50|||||||||1
1733308420000|2024-12-04 10:33:40|||||||||1
1733308460000|2024-12-04 10:34:20|||||||||1
1733308580000|2024-12-04 10:36:20|||||||||3
1733308760000|2024-12-04 10:39:20|||||||||1
1733308780000|2024-12-04 10:39:40|||||||||2
1733308790000|2024-12-04 10:39:50|||||||||71
1733308820000|2024-12-04 10:40:20|||||||||1
1733308970000|2024-12-04 10:42:50|||||||||1
1733309000000|2024-12-04 10:43:20|||||||||67
1733309130000|2024-12-04 10:45:30|||||||||1
1733309180000|2024-12-04 10:46:20|||||||||5
1733309330000|2024-12-04 10:48:50|||||||||1
1733309360000|2024-12-04 10:49:20|||||||||1
1733309440000|2024-12-04 10:50:40|||||||||4
1733309590000|2024-12-04 10:53:10|||||||||1
1733309610000|2024-12-04 10:53:30|||||||||5
1733309910000|2024-12-04 10:58:30|||||||||2
1733309990000|2024-12-04 10:59:50|||||||||2
1733310000000|2024-12-04 11:00:00|||||||||4
1733310020000|2024-12-04 11:00:20|||||||||2
1733310050000|2024-12-04 11:00:50|||||||||25
1733310060000|2024-12-04 11:01:00|||||||||1
1733310070000|2024-12-04 11:01:10|||||||||1
1733310120000|2024-12-04 11:02:00|||||||||1
1733310360000|2024-12-04 11:06:00|||||||||1
1733310380000|2024-12-04 11:06:20|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|7
1733310470000|2024-12-04 11:07:50|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1733310520000|2024-12-04 11:08:40|15.23|15.07|15.23|15.07|15.23|15.07|15.23|15.07|0
1733310540000|2024-12-04 11:09:00|||||||||9
1733310560000|2024-12-04 11:09:20|||||||||1
1733310610000|2024-12-04 11:10:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|0
1733310620000|2024-12-04 11:10:20|||||||||1
1733310640000|2024-12-04 11:10:40|||||||||9
1733310650000|2024-12-04 11:10:50|15.28|15.12|15.28|15.12|15.28|15.12|15.28|15.12|1
1733310660000|2024-12-04 11:11:00|||||||||1
1733310670000|2024-12-04 11:11:10|||||||||2
1733310700000|2024-12-04 11:11:40|||||||||1
1733310750000|2024-12-04 11:12:30|||||||||1
1733310770000|2024-12-04 11:12:50|||||||||1
1733310780000|2024-12-04 11:13:00|||||||||2
1733310830000|2024-12-04 11:13:50|||||||||3
1733310930000|2024-12-04 11:15:30|||||||||15
1733311050000|2024-12-04 11:17:30|||||||||2
1733311360000|2024-12-04 11:22:40|||||||||1
1733311400000|2024-12-04 11:23:20|||||||||1
1733311850000|2024-12-04 11:30:50|||||||||1
1733311860000|2024-12-04 11:31:00|||||||||1
1733311930000|2024-12-04 11:32:10|||||||||1
1733311970000|2024-12-04 11:32:50|||||||||1
1733312090000|2024-12-04 11:34:50|||||||||8
1733312110000|2024-12-04 11:35:10|||||||||1
1733312190000|2024-12-04 11:36:30|||||||||1
1733312220000|2024-12-04 11:37:00|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1733312280000|2024-12-04 11:38:00|||||||||5
1733312330000|2024-12-04 11:38:50|||||||||58
1733312340000|2024-12-04 11:39:00|||||||||2
1733312350000|2024-12-04 11:39:10|||||||||61
1733312380000|2024-12-04 11:39:40|||||||||1
1733312390000|2024-12-04 11:39:50|||||||||1
1733312620000|2024-12-04 11:43:40|||||||||2
1733312740000|2024-12-04 11:45:40|||||||||1
1733312790000|2024-12-04 11:46:30|||||||||3
1733312910000|2024-12-04 11:48:30|||||||||1
1733313010000|2024-12-04 11:50:10|||||||||1
1733313260000|2024-12-04 11:54:20|||||||||30
1733313320000|2024-12-04 11:55:20|||||||||1
1733313450000|2024-12-04 11:57:30|||||||||1
1733313510000|2024-12-04 11:58:30|||||||||1
1733313680000|2024-12-04 12:01:20|||||||||2
1733313710000|2024-12-04 12:01:50|||||||||3
1733314050000|2024-12-04 12:07:30|||||||||1
1733314060000|2024-12-04 12:07:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|24
1733314070000|2024-12-04 12:07:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|2
1733314090000|2024-12-04 12:08:10|||||||||1
1733314120000|2024-12-04 12:08:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1733314150000|2024-12-04 12:09:10|||||||||1
1733314200000|2024-12-04 12:10:00|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|0
1733314210000|2024-12-04 12:10:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1733314220000|2024-12-04 12:10:20|||||||||1
1733314320000|2024-12-04 12:12:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1733314330000|2024-12-04 12:12:10|||||||||4
1733314430000|2024-12-04 12:13:50|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1733314530000|2024-12-04 12:15:30|||||||||1
1733314540000|2024-12-04 12:15:40|||||||||1
1733314590000|2024-12-04 12:16:30|||||||||6
1733314600000|2024-12-04 12:16:40|||||||||6
1733314660000|2024-12-04 12:17:40|||||||||11
1733314670000|2024-12-04 12:17:50|||||||||2
1733314780000|2024-12-04 12:19:40|||||||||4
1733314890000|2024-12-04 12:21:30|||||||||1
1733315040000|2024-12-04 12:24:00|||||||||1
1733315090000|2024-12-04 12:24:50|||||||||1
1733315160000|2024-12-04 12:26:00|||||||||1
1733315190000|2024-12-04 12:26:30|||||||||3
1733315210000|2024-12-04 12:26:50|||||||||3
1733315290000|2024-12-04 12:28:10|||||||||1
1733315390000|2024-12-04 12:29:50|||||||||2
1733315400000|2024-12-04 12:30:00|||||||||1
1733315530000|2024-12-04 12:32:10|||||||||1
1733315630000|2024-12-04 12:33:50|||||||||1
1733315690000|2024-12-04 12:34:50|||||||||1
1733315720000|2024-12-04 12:35:20|||||||||1
1733315760000|2024-12-04 12:36:00|||||||||1
1733315860000|2024-12-04 12:37:40|||||||||1
1733315990000|2024-12-04 12:39:50|||||||||2
1733316000000|2024-12-04 12:40:00|||||||||1
1733316080000|2024-12-04 12:41:20|||||||||1
1733316090000|2024-12-04 12:41:30|||||||||1
1733316120000|2024-12-04 12:42:00|||||||||1
1733316150000|2024-12-04 12:42:30|||||||||1
1733316160000|2024-12-04 12:42:40|||||||||3
1733316190000|2024-12-04 12:43:10|||||||||1
1733316220000|2024-12-04 12:43:40|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|5
1733316250000|2024-12-04 12:44:10|||||||||1
1733316270000|2024-12-04 12:44:30|||||||||1
1733316280000|2024-12-04 12:44:40|||||||||2
1733316290000|2024-12-04 12:44:50|||||||||1
1733316300000|2024-12-04 12:45:00|||||||||1
1733316340000|2024-12-04 12:45:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|0
1733316430000|2024-12-04 12:47:10|||||||||1
1733316520000|2024-12-04 12:48:40|||||||||2
1733316540000|2024-12-04 12:49:00|||||||||1
1733316560000|2024-12-04 12:49:20|||||||||2
1733316630000|2024-12-04 12:50:30|||||||||1
1733316670000|2024-12-04 12:51:10|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1733316880000|2024-12-04 12:54:40|||||||||1
1733317270000|2024-12-04 13:01:10|||||||||1
1733317360000|2024-12-04 13:02:40|||||||||1
1733317670000|2024-12-04 13:07:50|||||||||1
1733317740000|2024-12-04 13:09:00|||||||||1
1733317750000|2024-12-04 13:09:10|||||||||2
1733317970000|2024-12-04 13:12:50|||||||||2
1733318030000|2024-12-04 13:13:50|||||||||1
1733318070000|2024-12-04 13:14:30|||||||||7
1733318080000|2024-12-04 13:14:40|||||||||8
1733318130000|2024-12-04 13:15:30|||||||||2
1733318520000|2024-12-04 13:22:00|||||||||3
1733318570000|2024-12-04 13:22:50|||||||||1
1733318580000|2024-12-04 13:23:00|||||||||1
1733318640000|2024-12-04 13:24:00|||||||||1
1733318870000|2024-12-04 13:27:50|||||||||1
1733319000000|2024-12-04 13:30:00|||||||||1
1733319010000|2024-12-04 13:30:10|||||||||6
1733319030000|2024-12-04 13:30:30|||||||||1
1733319180000|2024-12-04 13:33:00|||||||||4
1733319380000|2024-12-04 13:36:20|||||||||3
1733319430000|2024-12-04 13:37:10|||||||||1
1733319480000|2024-12-04 13:38:00|||||||||1
1733319520000|2024-12-04 13:38:40|||||||||1
1733319540000|2024-12-04 13:39:00|||||||||1
1733319600000|2024-12-04 13:40:00|||||||||1
1733319660000|2024-12-04 13:41:00|||||||||1
1733319870000|2024-12-04 13:44:30|||||||||8
1733319880000|2024-12-04 13:44:40|||||||||2
1733319890000|2024-12-04 13:44:50|||||||||4
1733319920000|2024-12-04 13:45:20|||||||||12
1733319960000|2024-12-04 13:46:00|||||||||41
1733319990000|2024-12-04 13:46:30|||||||||11
1733320170000|2024-12-04 13:49:30|||||||||1
1733320180000|2024-12-04 13:49:40|||||||||1
1733320270000|2024-12-04 13:51:10|||||||||1
1733320370000|2024-12-04 13:52:50|15.36|15.2|15.34|15.18|15.36|15.2|15.34|15.18|101
1733320380000|2024-12-04 13:53:00|||||||||3
1733320400000|2024-12-04 13:53:20|||||||||1
1733320550000|2024-12-04 13:55:50|||||||||1
1733320570000|2024-12-04 13:56:10|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|1
1733320590000|2024-12-04 13:56:30|||||||||1
1733320610000|2024-12-04 13:56:50|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|32
1733320630000|2024-12-04 13:57:10|||||||||1
1733320810000|2024-12-04 14:00:10|||||||||3
1733320830000|2024-12-04 14:00:30|||||||||2
1733320860000|2024-12-04 14:01:00|||||||||2
1733320870000|2024-12-04 14:01:10|||||||||3
1733321060000|2024-12-04 14:04:20|||||||||1
1733321090000|2024-12-04 14:04:50|||||||||1
1733321130000|2024-12-04 14:05:30|||||||||1
1733321200000|2024-12-04 14:06:40|||||||||5
1733321220000|2024-12-04 14:07:00|||||||||1
1733321270000|2024-12-04 14:07:50|||||||||9
1733321400000|2024-12-04 14:10:00|||||||||1
1733321440000|2024-12-04 14:10:40|||||||||1
1733321580000|2024-12-04 14:13:00|||||||||1
1733321590000|2024-12-04 14:13:10|||||||||1
1733321680000|2024-12-04 14:14:40|||||||||1
1733321780000|2024-12-04 14:16:20|||||||||1
1733321850000|2024-12-04 14:17:30|||||||||1
1733322010000|2024-12-04 14:20:10|||||||||5
1733322100000|2024-12-04 14:21:40|||||||||1
1733322120000|2024-12-04 14:22:00|||||||||1
1733322180000|2024-12-04 14:23:00|||||||||2
1733322230000|2024-12-04 14:23:50|||||||||1
1733322270000|2024-12-04 14:24:30|||||||||11
1733322440000|2024-12-04 14:27:20|||||||||50
1733322450000|2024-12-04 14:27:30|||||||||12
1733322490000|2024-12-04 14:28:10|||||||||1
1733322510000|2024-12-04 14:28:30|||||||||1
1733322520000|2024-12-04 14:28:40|||||||||1
1733322550000|2024-12-04 14:29:10|||||||||1
1733322600000|2024-12-04 14:30:00|||||||||11
1733322610000|2024-12-04 14:30:10|||||||||2
1733322630000|2024-12-04 14:30:30|||||||||8
1733322640000|2024-12-04 14:30:40|||||||||24
1733322650000|2024-12-04 14:30:50|||||||||7
1733322660000|2024-12-04 14:31:00|||||||||12
1733322670000|2024-12-04 14:31:10|||||||||3
1733322680000|2024-12-04 14:31:20|||||||||4
1733322690000|2024-12-04 14:31:30|||||||||4
1733322700000|2024-12-04 14:31:40|||||||||3
1733322710000|2024-12-04 14:31:50|||||||||3
1733322720000|2024-12-04 14:32:00|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|54
1733322730000|2024-12-04 14:32:10|||||||||16
1733322740000|2024-12-04 14:32:20|||||||||3
1733322750000|2024-12-04 14:32:30|||||||||2
1733322760000|2024-12-04 14:32:40|||||||||18
1733322770000|2024-12-04 14:32:50|||||||||1
1733322780000|2024-12-04 14:33:00|||||||||3
1733322790000|2024-12-04 14:33:10|||||||||4
1733322810000|2024-12-04 14:33:30|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|131
1733322830000|2024-12-04 14:33:50|||||||||3
1733322840000|2024-12-04 14:34:00|15.19|15.03|15.22|15.06|15.22|15.06|15.19|15.03|8
1733322850000|2024-12-04 14:34:10|15.17|15.01|15.17|15.01|15.17|15.01|15.17|15.01|43
1733322860000|2024-12-04 14:34:20|||||||||9
1733322870000|2024-12-04 14:34:30|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|65
1733322890000|2024-12-04 14:34:50|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|1
1733322910000|2024-12-04 14:35:10|||||||||101
1733322930000|2024-12-04 14:35:30|||||||||9
1733322950000|2024-12-04 14:35:50|||||||||1
1733322970000|2024-12-04 14:36:10|||||||||5
1733322980000|2024-12-04 14:36:20|||||||||3
1733322990000|2024-12-04 14:36:30|||||||||4
1733323000000|2024-12-04 14:36:40|||||||||2
1733323010000|2024-12-04 14:36:50|||||||||2
1733323020000|2024-12-04 14:37:00|||||||||25
1733323030000|2024-12-04 14:37:10|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|395
1733323040000|2024-12-04 14:37:20|||||||||7
1733323060000|2024-12-04 14:37:40|||||||||6
1733323070000|2024-12-04 14:37:50|15.27|15.11|15.24|15.08|15.27|15.11|15.24|15.08|1
1733323080000|2024-12-04 14:38:00|15.26|15.1|15.24|15.08|15.27|15.11|15.24|15.08|1
1733323090000|2024-12-04 14:38:10|||||||||2
1733323100000|2024-12-04 14:38:20|||||||||2
1733323110000|2024-12-04 14:38:30|||||||||2
1733323120000|2024-12-04 14:38:40|||||||||1
1733323130000|2024-12-04 14:38:50|||||||||1
1733323140000|2024-12-04 14:39:00|||||||||6
1733323150000|2024-12-04 14:39:10|||||||||25
1733323160000|2024-12-04 14:39:20|||||||||28
1733323170000|2024-12-04 14:39:30|||||||||1
1733323180000|2024-12-04 14:39:40|||||||||3
1733323190000|2024-12-04 14:39:50|||||||||4
1733323200000|2024-12-04 14:40:00|||||||||4
1733323210000|2024-12-04 14:40:10|||||||||13
1733323230000|2024-12-04 14:40:30|||||||||8
1733323250000|2024-12-04 14:40:50|||||||||1
1733323260000|2024-12-04 14:41:00|||||||||6
1733323270000|2024-12-04 14:41:10|||||||||3
1733323280000|2024-12-04 14:41:20|||||||||8
1733323300000|2024-12-04 14:41:40|||||||||8
1733323310000|2024-12-04 14:41:50|||||||||6
1733323320000|2024-12-04 14:42:00|||||||||3
1733323330000|2024-12-04 14:42:10|||||||||3
1733323340000|2024-12-04 14:42:20|||||||||4
1733323360000|2024-12-04 14:42:40|||||||||3
1733323370000|2024-12-04 14:42:50|||||||||1
1733323380000|2024-12-04 14:43:00|||||||||15
1733323390000|2024-12-04 14:43:10|||||||||9
1733323400000|2024-12-04 14:43:20|||||||||1
1733323410000|2024-12-04 14:43:30|||||||||3
1733323420000|2024-12-04 14:43:40|||||||||2
1733323430000|2024-12-04 14:43:50|||||||||3
1733323440000|2024-12-04 14:44:00|||||||||6
1733323450000|2024-12-04 14:44:10|||||||||4
1733323470000|2024-12-04 14:44:30|||||||||27
1733323480000|2024-12-04 14:44:40|||||||||10
1733323490000|2024-12-04 14:44:50|||||||||244
1733323510000|2024-12-04 14:45:10|||||||||24
1733323530000|2024-12-04 14:45:30|||||||||6
1733323540000|2024-12-04 14:45:40|||||||||55
1733323550000|2024-12-04 14:45:50|||||||||29
1733323560000|2024-12-04 14:46:00|||||||||1
1733323570000|2024-12-04 14:46:10|||||||||2
1733323580000|2024-12-04 14:46:20|||||||||1
1733323590000|2024-12-04 14:46:30|||||||||3
1733323600000|2024-12-04 14:46:40|||||||||1
1733323610000|2024-12-04 14:46:50|||||||||13
1733323620000|2024-12-04 14:47:00|||||||||5
1733323630000|2024-12-04 14:47:10|||||||||6
1733323650000|2024-12-04 14:47:30|||||||||4
1733323660000|2024-12-04 14:47:40|||||||||7
1733323670000|2024-12-04 14:47:50|||||||||5
1733323680000|2024-12-04 14:48:00|||||||||6
1733323690000|2024-12-04 14:48:10|||||||||5
1733323700000|2024-12-04 14:48:20|||||||||3
1733323710000|2024-12-04 14:48:30|||||||||11
1733323720000|2024-12-04 14:48:40|||||||||7
1733323730000|2024-12-04 14:48:50|||||||||1
1733323740000|2024-12-04 14:49:00|||||||||3
1733323750000|2024-12-04 14:49:10|||||||||1
1733323760000|2024-12-04 14:49:20|||||||||3
1733323770000|2024-12-04 14:49:30|||||||||1
1733323780000|2024-12-04 14:49:40|||||||||4
1733323790000|2024-12-04 14:49:50|||||||||7
1733323800000|2024-12-04 14:50:00|||||||||5
1733323810000|2024-12-04 14:50:10|||||||||9
1733323820000|2024-12-04 14:50:20|||||||||1
1733323830000|2024-12-04 14:50:30|||||||||7
1733323840000|2024-12-04 14:50:40|||||||||3
1733323850000|2024-12-04 14:50:50|||||||||7
1733323860000|2024-12-04 14:51:00|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|54
1733323870000|2024-12-04 14:51:10|||||||||20
1733323880000|2024-12-04 14:51:20|||||||||3
1733323890000|2024-12-04 14:51:30|||||||||1
1733323900000|2024-12-04 14:51:40|||||||||5
1733323910000|2024-12-04 14:51:50|||||||||2
1733323930000|2024-12-04 14:52:10|||||||||1
1733323940000|2024-12-04 14:52:20|||||||||2
1733323950000|2024-12-04 14:52:30|||||||||5
1733323960000|2024-12-04 14:52:40|||||||||3
1733323970000|2024-12-04 14:52:50|||||||||4
1733323980000|2024-12-04 14:53:00|||||||||3
1733323990000|2024-12-04 14:53:10|||||||||7
1733324000000|2024-12-04 14:53:20|||||||||38
1733324010000|2024-12-04 14:53:30|||||||||4
1733324020000|2024-12-04 14:53:40|||||||||1
1733324030000|2024-12-04 14:53:50|||||||||33
1733324040000|2024-12-04 14:54:00|||||||||4
1733324050000|2024-12-04 14:54:10|||||||||7
1733324070000|2024-12-04 14:54:30|||||||||4
1733324080000|2024-12-04 14:54:40|||||||||4
1733324090000|2024-12-04 14:54:50|||||||||4
1733324100000|2024-12-04 14:55:00|||||||||5
1733324110000|2024-12-04 14:55:10|||||||||2
1733324120000|2024-12-04 14:55:20|||||||||4
1733324130000|2024-12-04 14:55:30|||||||||26
1733324140000|2024-12-04 14:55:40|||||||||5
1733324150000|2024-12-04 14:55:50|||||||||1
1733324160000|2024-12-04 14:56:00|||||||||3
1733324170000|2024-12-04 14:56:10|||||||||9
1733324180000|2024-12-04 14:56:20|||||||||1
1733324190000|2024-12-04 14:56:30|||||||||7
1733324200000|2024-12-04 14:56:40|||||||||21
1733324210000|2024-12-04 14:56:50|||||||||5
1733324220000|2024-12-04 14:57:00|||||||||3
1733324230000|2024-12-04 14:57:10|||||||||4
1733324240000|2024-12-04 14:57:20|||||||||5
1733324250000|2024-12-04 14:57:30|||||||||5
1733324260000|2024-12-04 14:57:40|||||||||7
1733324270000|2024-12-04 14:57:50|||||||||7
1733324280000|2024-12-04 14:58:00|||||||||1
1733324290000|2024-12-04 14:58:10|||||||||1
1733324300000|2024-12-04 14:58:20|||||||||4
1733324310000|2024-12-04 14:58:30|||||||||4
1733324320000|2024-12-04 14:58:40|||||||||3
1733324330000|2024-12-04 14:58:50|||||||||3
1733324340000|2024-12-04 14:59:00|||||||||14
1733324350000|2024-12-04 14:59:10|||||||||2
1733324360000|2024-12-04 14:59:20|||||||||4
1733324370000|2024-12-04 14:59:30|||||||||36
1733324380000|2024-12-04 14:59:40|||||||||2
1733324390000|2024-12-04 14:59:50|||||||||7
1733324400000|2024-12-04 15:00:00|15.31|15.15|15.31|15.15|15.31|15.15|15.29|15.13|175
1733324410000|2024-12-04 15:00:10|||||||||21
1733324420000|2024-12-04 15:00:20|||||||||22
1733324430000|2024-12-04 15:00:30|||||||||7
1733324440000|2024-12-04 15:00:40|||||||||1
1733324460000|2024-12-04 15:01:00|||||||||4
1733324470000|2024-12-04 15:01:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|41
1733324490000|2024-12-04 15:01:30|||||||||1
1733324500000|2024-12-04 15:01:40|||||||||1
1733324510000|2024-12-04 15:01:50|||||||||1
1733324520000|2024-12-04 15:02:00|||||||||8
1733324530000|2024-12-04 15:02:10|||||||||2
1733324540000|2024-12-04 15:02:20|||||||||3
1733324550000|2024-12-04 15:02:30|||||||||3
1733324560000|2024-12-04 15:02:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|21
1733324570000|2024-12-04 15:02:50|||||||||78
1733324580000|2024-12-04 15:03:00|||||||||10
1733324590000|2024-12-04 15:03:10|||||||||6
1733324600000|2024-12-04 15:03:20|||||||||8
1733324610000|2024-12-04 15:03:30|||||||||17
1733324620000|2024-12-04 15:03:40|15.31|15.15|15.31|15.15|15.31|15.15|15.31|15.15|30
1733324640000|2024-12-04 15:04:00|||||||||1
1733324660000|2024-12-04 15:04:20|||||||||305
1733324670000|2024-12-04 15:04:30|||||||||2
1733324680000|2024-12-04 15:04:40|||||||||1
1733324700000|2024-12-04 15:05:00|||||||||6
1733324710000|2024-12-04 15:05:10|||||||||3
1733324720000|2024-12-04 15:05:20|||||||||1
1733324730000|2024-12-04 15:05:30|||||||||18
1733324740000|2024-12-04 15:05:40|||||||||3
1733324760000|2024-12-04 15:06:00|||||||||9
1733324770000|2024-12-04 15:06:10|||||||||3
1733324780000|2024-12-04 15:06:20|||||||||3
1733324790000|2024-12-04 15:06:30|||||||||5
1733324800000|2024-12-04 15:06:40|||||||||6
1733324810000|2024-12-04 15:06:50|||||||||4
1733324820000|2024-12-04 15:07:00|||||||||6
1733324830000|2024-12-04 15:07:10|||||||||6
1733324840000|2024-12-04 15:07:20|||||||||1
1733324850000|2024-12-04 15:07:30|||||||||13
1733324860000|2024-12-04 15:07:40|||||||||7
1733324870000|2024-12-04 15:07:50|||||||||13
1733324880000|2024-12-04 15:08:00|||||||||6
1733324890000|2024-12-04 15:08:10|15.26|15.1|15.26|15.1|15.26|15.1|15.26|15.1|61
1733324900000|2024-12-04 15:08:20|||||||||3
1733324910000|2024-12-04 15:08:30|||||||||1
1733324920000|2024-12-04 15:08:40|||||||||2
1733324930000|2024-12-04 15:08:50|||||||||2
1733324940000|2024-12-04 15:09:00|||||||||5
1733324950000|2024-12-04 15:09:10|||||||||5
1733324960000|2024-12-04 15:09:20|||||||||4
1733324970000|2024-12-04 15:09:30|||||||||1
1733324980000|2024-12-04 15:09:40|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|5
1733324990000|2024-12-04 15:09:50|||||||||4
1733325000000|2024-12-04 15:10:00|||||||||19
1733325010000|2024-12-04 15:10:10|||||||||2
1733325020000|2024-12-04 15:10:20|||||||||4
1733325030000|2024-12-04 15:10:30|||||||||7
1733325040000|2024-12-04 15:10:40|||||||||4
1733325050000|2024-12-04 15:10:50|||||||||4
1733325060000|2024-12-04 15:11:00|||||||||2
1733325070000|2024-12-04 15:11:10|||||||||1
1733325080000|2024-12-04 15:11:20|||||||||8
1733325090000|2024-12-04 15:11:30|||||||||2
1733325100000|2024-12-04 15:11:40|||||||||5
1733325120000|2024-12-04 15:12:00|||||||||7
1733325130000|2024-12-04 15:12:10|||||||||1
1733325140000|2024-12-04 15:12:20|||||||||4
1733325150000|2024-12-04 15:12:30|||||||||3
1733325160000|2024-12-04 15:12:40|||||||||5
1733325170000|2024-12-04 15:12:50|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|58
1733325180000|2024-12-04 15:13:00|||||||||12
1733325190000|2024-12-04 15:13:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|7
1733325200000|2024-12-04 15:13:20|||||||||1
1733325210000|2024-12-04 15:13:30|||||||||5
1733325220000|2024-12-04 15:13:40|||||||||2
1733325230000|2024-12-04 15:13:50|||||||||4
1733325240000|2024-12-04 15:14:00|||||||||2
1733325250000|2024-12-04 15:14:10|||||||||6
1733325260000|2024-12-04 15:14:20|||||||||2
1733325270000|2024-12-04 15:14:30|||||||||6
1733325280000|2024-12-04 15:14:40|||||||||3
1733325290000|2024-12-04 15:14:50|||||||||3
1733325300000|2024-12-04 15:15:00|||||||||5
1733325310000|2024-12-04 15:15:10|||||||||4
1733325320000|2024-12-04 15:15:20|||||||||42
1733325330000|2024-12-04 15:15:30|||||||||7
1733325340000|2024-12-04 15:15:40|||||||||7
1733325350000|2024-12-04 15:15:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|66
1733325360000|2024-12-04 15:16:00|||||||||14
1733325370000|2024-12-04 15:16:10|||||||||2
1733325380000|2024-12-04 15:16:20|||||||||41
1733325390000|2024-12-04 15:16:30|||||||||13
1733325400000|2024-12-04 15:16:40|||||||||38
1733325410000|2024-12-04 15:16:50|||||||||1
1733325420000|2024-12-04 15:17:00|||||||||22
1733325430000|2024-12-04 15:17:10|||||||||5
1733325440000|2024-12-04 15:17:20|||||||||5
1733325450000|2024-12-04 15:17:30|||||||||4
1733325470000|2024-12-04 15:17:50|||||||||7
1733325480000|2024-12-04 15:18:00|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|26
1733325490000|2024-12-04 15:18:10|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|26
1733325500000|2024-12-04 15:18:20|||||||||11
1733325510000|2024-12-04 15:18:30|||||||||4
1733325520000|2024-12-04 15:18:40|||||||||11
1733325530000|2024-12-04 15:18:50|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|64
1733325540000|2024-12-04 15:19:00|||||||||2
1733325550000|2024-12-04 15:19:10|||||||||3
1733325570000|2024-12-04 15:19:30|||||||||2
1733325580000|2024-12-04 15:19:40|||||||||7
1733325590000|2024-12-04 15:19:50|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|70
1733325600000|2024-12-04 15:20:00|15.22|15.06|15.24|15.08|15.24|15.08|15.22|15.06|140
1733325610000|2024-12-04 15:20:10|||||||||11
1733325620000|2024-12-04 15:20:20|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|58
1733325630000|2024-12-04 15:20:30|||||||||5
1733325640000|2024-12-04 15:20:40|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|35
1733325650000|2024-12-04 15:20:50|||||||||9
1733325660000|2024-12-04 15:21:00|||||||||4
1733325670000|2024-12-04 15:21:10|||||||||11
1733325680000|2024-12-04 15:21:20|||||||||4
1733325690000|2024-12-04 15:21:30|||||||||94
1733325700000|2024-12-04 15:21:40|||||||||3
1733325710000|2024-12-04 15:21:50|||||||||45
1733325720000|2024-12-04 15:22:00|||||||||5
1733325730000|2024-12-04 15:22:10|||||||||14
1733325740000|2024-12-04 15:22:20|||||||||2
1733325750000|2024-12-04 15:22:30|||||||||2
1733325760000|2024-12-04 15:22:40|||||||||48
1733325770000|2024-12-04 15:22:50|||||||||2
1733325780000|2024-12-04 15:23:00|||||||||27
1733325790000|2024-12-04 15:23:10|||||||||6
1733325800000|2024-12-04 15:23:20|||||||||2
1733325810000|2024-12-04 15:23:30|||||||||4
1733325820000|2024-12-04 15:23:40|||||||||13
1733325830000|2024-12-04 15:23:50|||||||||2
1733325840000|2024-12-04 15:24:00|||||||||5
1733325850000|2024-12-04 15:24:10|||||||||2
1733325870000|2024-12-04 15:24:30|||||||||2
1733325880000|2024-12-04 15:24:40|||||||||11
1733325890000|2024-12-04 15:24:50|||||||||3
1733325900000|2024-12-04 15:25:00|||||||||9
1733325910000|2024-12-04 15:25:10|||||||||68
1733325920000|2024-12-04 15:25:20|||||||||3
1733325930000|2024-12-04 15:25:30|||||||||1
1733325940000|2024-12-04 15:25:40|||||||||5
1733325950000|2024-12-04 15:25:50|||||||||3
1733325960000|2024-12-04 15:26:00|||||||||8
1733325970000|2024-12-04 15:26:10|||||||||9
1733325980000|2024-12-04 15:26:20|||||||||7
1733325990000|2024-12-04 15:26:30|||||||||36
1733326000000|2024-12-04 15:26:40|||||||||38
1733326010000|2024-12-04 15:26:50|||||||||8
1733326020000|2024-12-04 15:27:00|||||||||5
1733326030000|2024-12-04 15:27:10|||||||||9
1733326040000|2024-12-04 15:27:20|||||||||6
1733326050000|2024-12-04 15:27:30|||||||||3
1733326060000|2024-12-04 15:27:40|||||||||5
1733326070000|2024-12-04 15:27:50|||||||||7
1733326080000|2024-12-04 15:28:00|||||||||8
1733326090000|2024-12-04 15:28:10|||||||||2
1733326100000|2024-12-04 15:28:20|||||||||8
1733326110000|2024-12-04 15:28:30|||||||||8
1733326120000|2024-12-04 15:28:40|||||||||7
1733326130000|2024-12-04 15:28:50|||||||||2
1733326140000|2024-12-04 15:29:00|||||||||5
1733326150000|2024-12-04 15:29:10|||||||||8
1733326160000|2024-12-04 15:29:20|||||||||5
1733326170000|2024-12-04 15:29:30|||||||||8
1733326180000|2024-12-04 15:29:40|||||||||7
1733326190000|2024-12-04 15:29:50|||||||||5
1733326200000|2024-12-04 15:30:00|||||||||3
1733326210000|2024-12-04 15:30:10|||||||||6
1733326220000|2024-12-04 15:30:20|||||||||1
1733326230000|2024-12-04 15:30:30|||||||||1
1733326240000|2024-12-04 15:30:40|||||||||2
1733326250000|2024-12-04 15:30:50|||||||||5
1733326260000|2024-12-04 15:31:00|||||||||4
1733326270000|2024-12-04 15:31:10|||||||||49
1733326280000|2024-12-04 15:31:20|||||||||1
1733326290000|2024-12-04 15:31:30|||||||||2
1733326300000|2024-12-04 15:31:40|||||||||53
1733326310000|2024-12-04 15:31:50|||||||||2
1733326330000|2024-12-04 15:32:10|||||||||2
1733326340000|2024-12-04 15:32:20|||||||||21
1733326350000|2024-12-04 15:32:30|||||||||3
1733326360000|2024-12-04 15:32:40|15.19|15.03|15.19|15.03|15.19|15.03|15.19|15.03|24
1733326370000|2024-12-04 15:32:50|||||||||1
1733326380000|2024-12-04 15:33:00|||||||||5
1733326390000|2024-12-04 15:33:10|||||||||3
1733326400000|2024-12-04 15:33:20|||||||||13
1733326410000|2024-12-04 15:33:30|||||||||4
1733326420000|2024-12-04 15:33:40|||||||||15
1733326430000|2024-12-04 15:33:50|||||||||16
1733326440000|2024-12-04 15:34:00|||||||||1
1733326450000|2024-12-04 15:34:10|||||||||5
1733326460000|2024-12-04 15:34:20|||||||||3
1733326470000|2024-12-04 15:34:30|||||||||5
1733326480000|2024-12-04 15:34:40|||||||||2
1733326490000|2024-12-04 15:34:50|||||||||30
1733326500000|2024-12-04 15:35:00|||||||||4
1733326510000|2024-12-04 15:35:10|||||||||8
1733326520000|2024-12-04 15:35:20|||||||||2
1733326530000|2024-12-04 15:35:30|||||||||1
1733326540000|2024-12-04 15:35:40|||||||||1
1733326550000|2024-12-04 15:35:50|||||||||12
1733326560000|2024-12-04 15:36:00|||||||||152
1733326570000|2024-12-04 15:36:10|||||||||10
1733326580000|2024-12-04 15:36:20|||||||||3
1733326590000|2024-12-04 15:36:30|||||||||4
1733326600000|2024-12-04 15:36:40|||||||||5
1733326610000|2024-12-04 15:36:50|||||||||2
1733326620000|2024-12-04 15:37:00|||||||||53
1733326630000|2024-12-04 15:37:10|||||||||23
1733326640000|2024-12-04 15:37:20|||||||||6
1733326650000|2024-12-04 15:37:30|||||||||1
1733326670000|2024-12-04 15:37:50|||||||||1
1733326680000|2024-12-04 15:38:00|15.22|15.06|15.22|15.06|15.22|15.06|15.22|15.06|58
1733326690000|2024-12-04 15:38:10|15.24|15.08|15.24|15.08|15.24|15.08|15.24|15.08|6
1733326700000|2024-12-04 15:38:20|||||||||5
1733326720000|2024-12-04 15:38:40|||||||||61
1733326750000|2024-12-04 15:39:10|15.27|15.11|15.24|15.08|15.27|15.11|15.24|15.08|63
1733326770000|2024-12-04 15:39:30|||||||||1
1733326780000|2024-12-04 15:39:40|||||||||1
1733326790000|2024-12-04 15:39:50|||||||||1
1733326800000|2024-12-04 15:40:00|||||||||30
1733326810000|2024-12-04 15:40:10|||||||||2
1733326820000|2024-12-04 15:40:20|||||||||11
1733326840000|2024-12-04 15:40:40|||||||||3
1733326850000|2024-12-04 15:40:50|||||||||1
1733326870000|2024-12-04 15:41:10|||||||||9
1733326890000|2024-12-04 15:41:30|||||||||2
1733326900000|2024-12-04 15:41:40|||||||||4
1733326910000|2024-12-04 15:41:50|||||||||20
1733326920000|2024-12-04 15:42:00|||||||||1
1733326940000|2024-12-04 15:42:20|||||||||8
1733326970000|2024-12-04 15:42:50|||||||||1
1733326980000|2024-12-04 15:43:00|||||||||1
1733326990000|2024-12-04 15:43:10|||||||||10
1733327000000|2024-12-04 15:43:20|||||||||50
1733327010000|2024-12-04 15:43:30|||||||||14
1733327030000|2024-12-04 15:43:50|||||||||19
1733327040000|2024-12-04 15:44:00|||||||||4
1733327050000|2024-12-04 15:44:10|||||||||23
1733327060000|2024-12-04 15:44:20|||||||||4
1733327070000|2024-12-04 15:44:30|||||||||96
1733327080000|2024-12-04 15:44:40|||||||||2
1733327090000|2024-12-04 15:44:50|||||||||4
1733327100000|2024-12-04 15:45:00|||||||||2
1733327140000|2024-12-04 15:45:40|||||||||3
1733327150000|2024-12-04 15:45:50|||||||||1
1733327160000|2024-12-04 15:46:00|||||||||2
1733327170000|2024-12-04 15:46:10|||||||||6
1733327180000|2024-12-04 15:46:20|||||||||5
1733327190000|2024-12-04 15:46:30|||||||||14
1733327200000|2024-12-04 15:46:40|||||||||5
1733327210000|2024-12-04 15:46:50|||||||||3
1733327220000|2024-12-04 15:47:00|||||||||70
1733327230000|2024-12-04 15:47:10|||||||||2
1733327240000|2024-12-04 15:47:20|||||||||1
1733327250000|2024-12-04 15:47:30|||||||||2
1733327260000|2024-12-04 15:47:40|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|35
1733327270000|2024-12-04 15:47:50|||||||||2
1733327280000|2024-12-04 15:48:00|15.28|15.12|15.32|15.16|15.32|15.16|15.27|15.11|53
1733327290000|2024-12-04 15:48:10|15.29|15.13|15.29|15.13|15.32|15.16|15.29|15.13|160
1733327300000|2024-12-04 15:48:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|42
1733327310000|2024-12-04 15:48:30|15.29|15.13|15.29|15.13|15.32|15.16|15.29|15.13|73
1733327330000|2024-12-04 15:48:50|||||||||2
1733327350000|2024-12-04 15:49:10|15.27|15.11|15.27|15.11|15.27|15.11|15.27|15.11|0
1733327360000|2024-12-04 15:49:20|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|1
1733327370000|2024-12-04 15:49:30|||||||||3
1733327380000|2024-12-04 15:49:40|||||||||1
1733327390000|2024-12-04 15:49:50|||||||||5
1733327400000|2024-12-04 15:50:00|||||||||3
1733327430000|2024-12-04 15:50:30|||||||||258
1733327440000|2024-12-04 15:50:40|||||||||16
1733327450000|2024-12-04 15:50:50|||||||||1
1733327460000|2024-12-04 15:51:00|||||||||1
1733327470000|2024-12-04 15:51:10|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|34
1733327480000|2024-12-04 15:51:20|||||||||1
1733327490000|2024-12-04 15:51:30|||||||||9
1733327500000|2024-12-04 15:51:40|||||||||1
1733327520000|2024-12-04 15:52:00|||||||||2
1733327530000|2024-12-04 15:52:10|||||||||7
1733327550000|2024-12-04 15:52:30|||||||||6
1733327560000|2024-12-04 15:52:40|||||||||36
1733327580000|2024-12-04 15:53:00|||||||||2
1733327590000|2024-12-04 15:53:10|||||||||1
1733327610000|2024-12-04 15:53:30|||||||||2
1733327620000|2024-12-04 15:53:40|||||||||2
1733327630000|2024-12-04 15:53:50|||||||||5
1733327640000|2024-12-04 15:54:00|||||||||3
1733327650000|2024-12-04 15:54:10|||||||||6
1733327660000|2024-12-04 15:54:20|||||||||1
1733327670000|2024-12-04 15:54:30|||||||||5
1733327680000|2024-12-04 15:54:40|||||||||4
1733327690000|2024-12-04 15:54:50|||||||||3
1733327700000|2024-12-04 15:55:00|||||||||4
1733327710000|2024-12-04 15:55:10|||||||||107
1733327720000|2024-12-04 15:55:20|||||||||2
1733327730000|2024-12-04 15:55:30|||||||||6
1733327750000|2024-12-04 15:55:50|||||||||1
1733327760000|2024-12-04 15:56:00|||||||||1
1733327770000|2024-12-04 15:56:10|||||||||5
1733327780000|2024-12-04 15:56:20|||||||||3
1733327790000|2024-12-04 15:56:30|||||||||5
1733327800000|2024-12-04 15:56:40|||||||||5
1733327810000|2024-12-04 15:56:50|||||||||1
1733327820000|2024-12-04 15:57:00|15.29|15.13|15.27|15.11|15.29|15.13|15.27|15.11|333
1733327830000|2024-12-04 15:57:10|||||||||24
1733327840000|2024-12-04 15:57:20|||||||||2
1733327850000|2024-12-04 15:57:30|||||||||7
1733327860000|2024-12-04 15:57:40|||||||||15
1733327870000|2024-12-04 15:57:50|||||||||51
1733327880000|2024-12-04 15:58:00|||||||||2
1733327910000|2024-12-04 15:58:30|||||||||1
1733327920000|2024-12-04 15:58:40|||||||||3
1733327940000|2024-12-04 15:59:00|||||||||1
1733327950000|2024-12-04 15:59:10|||||||||3
1733327960000|2024-12-04 15:59:20|||||||||1
1733327970000|2024-12-04 15:59:30|||||||||3
1733327980000|2024-12-04 15:59:40|||||||||8
1733327990000|2024-12-04 15:59:50|||||||||6
1733328000000|2024-12-04 16:00:00|||||||||5
1733328010000|2024-12-04 16:00:10|||||||||16
1733328030000|2024-12-04 16:00:30|||||||||2
1733328040000|2024-12-04 16:00:40|||||||||12
1733328050000|2024-12-04 16:00:50|||||||||89
1733328060000|2024-12-04 16:01:00|||||||||1
1733328070000|2024-12-04 16:01:10|||||||||4
1733328090000|2024-12-04 16:01:30|||||||||8
1733328100000|2024-12-04 16:01:40|||||||||4
1733328110000|2024-12-04 16:01:50|||||||||1
1733328120000|2024-12-04 16:02:00|||||||||1
1733328130000|2024-12-04 16:02:10|||||||||10
1733328140000|2024-12-04 16:02:20|||||||||1
1733328150000|2024-12-04 16:02:30|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1733328160000|2024-12-04 16:02:40|||||||||5
1733328170000|2024-12-04 16:02:50|||||||||10
1733328180000|2024-12-04 16:03:00|||||||||5
1733328200000|2024-12-04 16:03:20|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|6
1733328210000|2024-12-04 16:03:30|||||||||59
1733328220000|2024-12-04 16:03:40|||||||||17
1733328260000|2024-12-04 16:04:20|||||||||16
1733328280000|2024-12-04 16:04:40|||||||||2
1733328290000|2024-12-04 16:04:50|||||||||1
1733328300000|2024-12-04 16:05:00|||||||||1
1733328330000|2024-12-04 16:05:30|||||||||3
1733328340000|2024-12-04 16:05:40|||||||||4
1733328350000|2024-12-04 16:05:50|||||||||14
1733328360000|2024-12-04 16:06:00|||||||||2
1733328370000|2024-12-04 16:06:10|||||||||3
1733328380000|2024-12-04 16:06:20|||||||||3
1733328400000|2024-12-04 16:06:40|||||||||2
1733328410000|2024-12-04 16:06:50|||||||||28
1733328420000|2024-12-04 16:07:00|||||||||1
1733328430000|2024-12-04 16:07:10|||||||||5
1733328440000|2024-12-04 16:07:20|||||||||2
1733328450000|2024-12-04 16:07:30|||||||||14
1733328460000|2024-12-04 16:07:40|||||||||15
1733328470000|2024-12-04 16:07:50|||||||||4
1733328490000|2024-12-04 16:08:10|||||||||10
1733328500000|2024-12-04 16:08:20|||||||||4
1733328510000|2024-12-04 16:08:30|||||||||2
1733328520000|2024-12-04 16:08:40|||||||||9
1733328540000|2024-12-04 16:09:00|||||||||2
1733328550000|2024-12-04 16:09:10|||||||||2
1733328560000|2024-12-04 16:09:20|||||||||1
1733328580000|2024-12-04 16:09:40|||||||||4
1733328590000|2024-12-04 16:09:50|||||||||10
1733328600000|2024-12-04 16:10:00|||||||||13
1733328610000|2024-12-04 16:10:10|||||||||2
1733328620000|2024-12-04 16:10:20|||||||||1
1733328630000|2024-12-04 16:10:30|||||||||3
1733328650000|2024-12-04 16:10:50|||||||||3
1733328660000|2024-12-04 16:11:00|||||||||1
1733328680000|2024-12-04 16:11:20|||||||||1
1733328690000|2024-12-04 16:11:30|||||||||2
1733328700000|2024-12-04 16:11:40|||||||||3
1733328710000|2024-12-04 16:11:50|||||||||5
1733328730000|2024-12-04 16:12:10|||||||||3
1733328740000|2024-12-04 16:12:20|||||||||10
1733328750000|2024-12-04 16:12:30|||||||||29
1733328760000|2024-12-04 16:12:40|||||||||1
1733328770000|2024-12-04 16:12:50|||||||||6
1733328780000|2024-12-04 16:13:00|||||||||1
1733328800000|2024-12-04 16:13:20|||||||||5
1733328810000|2024-12-04 16:13:30|||||||||3
1733328820000|2024-12-04 16:13:40|||||||||1
1733328830000|2024-12-04 16:13:50|||||||||22
1733328840000|2024-12-04 16:14:00|||||||||2
1733328860000|2024-12-04 16:14:20|||||||||37
1733328870000|2024-12-04 16:14:30|||||||||2
1733328880000|2024-12-04 16:14:40|||||||||21
1733328890000|2024-12-04 16:14:50|||||||||17
1733328900000|2024-12-04 16:15:00|||||||||2
1733328930000|2024-12-04 16:15:30|||||||||2
1733328940000|2024-12-04 16:15:40|||||||||4
1733328950000|2024-12-04 16:15:50|||||||||3
1733328960000|2024-12-04 16:16:00|||||||||1
1733328970000|2024-12-04 16:16:10|15.34|15.18|15.37|15.21|15.37|15.21|15.34|15.18|50
1733328980000|2024-12-04 16:16:20|||||||||1
1733329000000|2024-12-04 16:16:40|||||||||24
1733329010000|2024-12-04 16:16:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|32
1733329020000|2024-12-04 16:17:00|||||||||33
1733329030000|2024-12-04 16:17:10|||||||||24
1733329070000|2024-12-04 16:17:50|||||||||5
1733329080000|2024-12-04 16:18:00|||||||||1
1733329090000|2024-12-04 16:18:10|||||||||3
1733329110000|2024-12-04 16:18:30|||||||||3
1733329120000|2024-12-04 16:18:40|||||||||1
1733329140000|2024-12-04 16:19:00|||||||||16
1733329150000|2024-12-04 16:19:10|||||||||8
1733329160000|2024-12-04 16:19:20|||||||||2
1733329170000|2024-12-04 16:19:30|||||||||1
1733329190000|2024-12-04 16:19:50|||||||||10
1733329210000|2024-12-04 16:20:10|||||||||15
1733329220000|2024-12-04 16:20:20|||||||||11
1733329230000|2024-12-04 16:20:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|145
1733329240000|2024-12-04 16:20:40|||||||||4
1733329260000|2024-12-04 16:21:00|||||||||16
1733329270000|2024-12-04 16:21:10|||||||||152
1733329280000|2024-12-04 16:21:20|||||||||74
1733329290000|2024-12-04 16:21:30|||||||||8
1733329300000|2024-12-04 16:21:40|||||||||20
1733329310000|2024-12-04 16:21:50|||||||||1
1733329320000|2024-12-04 16:22:00|||||||||1
1733329330000|2024-12-04 16:22:10|||||||||2
1733329340000|2024-12-04 16:22:20|||||||||13
1733329350000|2024-12-04 16:22:30|||||||||25
1733329360000|2024-12-04 16:22:40|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|50
1733329370000|2024-12-04 16:22:50|||||||||5
1733329390000|2024-12-04 16:23:10|||||||||26
1733329400000|2024-12-04 16:23:20|||||||||1
1733329410000|2024-12-04 16:23:30|||||||||2
1733329430000|2024-12-04 16:23:50|||||||||1
1733329440000|2024-12-04 16:24:00|||||||||14
1733329450000|2024-12-04 16:24:10|||||||||4
1733329480000|2024-12-04 16:24:40|||||||||2
1733329490000|2024-12-04 16:24:50|||||||||47
1733329500000|2024-12-04 16:25:00|||||||||1
1733329530000|2024-12-04 16:25:30|||||||||6
1733329560000|2024-12-04 16:26:00|15.4|15.24|15.39|15.23|15.4|15.24|15.39|15.23|79
1733329570000|2024-12-04 16:26:10|||||||||9
1733329580000|2024-12-04 16:26:20|||||||||2
1733329600000|2024-12-04 16:26:40|||||||||2
1733329610000|2024-12-04 16:26:50|||||||||1
1733329620000|2024-12-04 16:27:00|||||||||12
1733329630000|2024-12-04 16:27:10|||||||||1
1733329670000|2024-12-04 16:27:50|||||||||1
1733329680000|2024-12-04 16:28:00|||||||||1
1733329700000|2024-12-04 16:28:20|||||||||3
1733329710000|2024-12-04 16:28:30|||||||||12
1733329720000|2024-12-04 16:28:40|||||||||1
1733329730000|2024-12-04 16:28:50|||||||||1
1733329750000|2024-12-04 16:29:10|||||||||1
1733329760000|2024-12-04 16:29:20|||||||||1
1733329770000|2024-12-04 16:29:30|||||||||11
1733329790000|2024-12-04 16:29:50|||||||||4
1733329800000|2024-12-04 16:30:00|||||||||53
1733329810000|2024-12-04 16:30:10|||||||||6
1733329820000|2024-12-04 16:30:20|||||||||2
1733329830000|2024-12-04 16:30:30|||||||||11
1733329850000|2024-12-04 16:30:50|||||||||2
1733329870000|2024-12-04 16:31:10|||||||||1
1733329880000|2024-12-04 16:31:20|||||||||1
1733329890000|2024-12-04 16:31:30|||||||||30
1733329900000|2024-12-04 16:31:40|||||||||1
1733329920000|2024-12-04 16:32:00|||||||||4
1733329950000|2024-12-04 16:32:30|||||||||41
1733329960000|2024-12-04 16:32:40|||||||||1
1733329970000|2024-12-04 16:32:50|||||||||7
1733329980000|2024-12-04 16:33:00|||||||||34
1733329990000|2024-12-04 16:33:10|||||||||2
1733330000000|2024-12-04 16:33:20|||||||||1
1733330020000|2024-12-04 16:33:40|||||||||3
1733330040000|2024-12-04 16:34:00|||||||||1
1733330050000|2024-12-04 16:34:10|||||||||7
1733330060000|2024-12-04 16:34:20|||||||||1
1733330070000|2024-12-04 16:34:30|||||||||9
1733330080000|2024-12-04 16:34:40|||||||||2
1733330090000|2024-12-04 16:34:50|||||||||4
1733330100000|2024-12-04 16:35:00|||||||||1
1733330110000|2024-12-04 16:35:10|||||||||1
1733330140000|2024-12-04 16:35:40|||||||||1
1733330150000|2024-12-04 16:35:50|||||||||1
1733330160000|2024-12-04 16:36:00|||||||||3
1733330170000|2024-12-04 16:36:10|||||||||4
1733330190000|2024-12-04 16:36:30|||||||||4
1733330200000|2024-12-04 16:36:40|||||||||5
1733330210000|2024-12-04 16:36:50|||||||||1
1733330230000|2024-12-04 16:37:10|||||||||7
1733330240000|2024-12-04 16:37:20|||||||||2
1733330260000|2024-12-04 16:37:40|||||||||3
1733330270000|2024-12-04 16:37:50|||||||||5
1733330280000|2024-12-04 16:38:00|||||||||10
1733330300000|2024-12-04 16:38:20|||||||||3
1733330310000|2024-12-04 16:38:30|||||||||1
1733330320000|2024-12-04 16:38:40|||||||||16
1733330340000|2024-12-04 16:39:00|||||||||2
1733330350000|2024-12-04 16:39:10|||||||||1
1733330360000|2024-12-04 16:39:20|||||||||24
1733330370000|2024-12-04 16:39:30|||||||||2
1733330380000|2024-12-04 16:39:40|||||||||1
1733330390000|2024-12-04 16:39:50|||||||||4
1733330400000|2024-12-04 16:40:00|||||||||1
1733330410000|2024-12-04 16:40:10|||||||||1
1733330420000|2024-12-04 16:40:20|||||||||1
1733330440000|2024-12-04 16:40:40|||||||||12
1733330450000|2024-12-04 16:40:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|35
1733330460000|2024-12-04 16:41:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|38
1733330470000|2024-12-04 16:41:10|||||||||1
1733330480000|2024-12-04 16:41:20|15.37|15.21|15.34|15.18|15.37|15.21|15.34|15.18|46
1733330490000|2024-12-04 16:41:30|||||||||15
1733330500000|2024-12-04 16:41:40|||||||||2
1733330510000|2024-12-04 16:41:50|||||||||3
1733330520000|2024-12-04 16:42:00|||||||||1
1733330530000|2024-12-04 16:42:10|||||||||4
1733330550000|2024-12-04 16:42:30|||||||||2
1733330570000|2024-12-04 16:42:50|||||||||1
1733330590000|2024-12-04 16:43:10|||||||||5
1733330600000|2024-12-04 16:43:20|||||||||1
1733330610000|2024-12-04 16:43:30|||||||||1
1733330620000|2024-12-04 16:43:40|||||||||1
1733330640000|2024-12-04 16:44:00|||||||||1
1733330660000|2024-12-04 16:44:20|||||||||1
1733330670000|2024-12-04 16:44:30|||||||||3
1733330680000|2024-12-04 16:44:40|||||||||6
1733330690000|2024-12-04 16:44:50|||||||||2
1733330700000|2024-12-04 16:45:00|||||||||1
1733330730000|2024-12-04 16:45:30|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|41
1733330740000|2024-12-04 16:45:40|||||||||1
1733330750000|2024-12-04 16:45:50|||||||||2
1733330760000|2024-12-04 16:46:00|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|37
1733330770000|2024-12-04 16:46:10|||||||||6
1733330780000|2024-12-04 16:46:20|||||||||18
1733330800000|2024-12-04 16:46:40|||||||||5
1733330810000|2024-12-04 16:46:50|||||||||2
1733330840000|2024-12-04 16:47:20|||||||||15
1733330850000|2024-12-04 16:47:30|||||||||1
1733330860000|2024-12-04 16:47:40|||||||||1
1733330880000|2024-12-04 16:48:00|||||||||1
1733330890000|2024-12-04 16:48:10|||||||||2
1733330900000|2024-12-04 16:48:20|||||||||25
1733330920000|2024-12-04 16:48:40|||||||||2
1733330930000|2024-12-04 16:48:50|||||||||4
1733330950000|2024-12-04 16:49:10|||||||||2
1733330960000|2024-12-04 16:49:20|||||||||2
1733330990000|2024-12-04 16:49:50|||||||||2
1733331000000|2024-12-04 16:50:00|||||||||2
1733331010000|2024-12-04 16:50:10|||||||||5
1733331040000|2024-12-04 16:50:40|||||||||2
1733331050000|2024-12-04 16:50:50|||||||||1
1733331070000|2024-12-04 16:51:10|||||||||1
1733331080000|2024-12-04 16:51:20|||||||||1
1733331100000|2024-12-04 16:51:40|||||||||3
1733331110000|2024-12-04 16:51:50|||||||||5
1733331120000|2024-12-04 16:52:00|||||||||12
1733331140000|2024-12-04 16:52:20|||||||||1
1733331160000|2024-12-04 16:52:40|||||||||20
1733331170000|2024-12-04 16:52:50|||||||||2
1733331180000|2024-12-04 16:53:00|||||||||3
1733331200000|2024-12-04 16:53:20|||||||||1
1733331210000|2024-12-04 16:53:30|||||||||2
1733331230000|2024-12-04 16:53:50|||||||||1
1733331240000|2024-12-04 16:54:00|||||||||3
1733331270000|2024-12-04 16:54:30|||||||||1
1733331280000|2024-12-04 16:54:40|||||||||5
1733331290000|2024-12-04 16:54:50|||||||||17
1733331300000|2024-12-04 16:55:00|||||||||7
1733331330000|2024-12-04 16:55:30|||||||||1
1733331340000|2024-12-04 16:55:40|||||||||4
1733331350000|2024-12-04 16:55:50|||||||||2
1733331370000|2024-12-04 16:56:10|||||||||4
1733331380000|2024-12-04 16:56:20|||||||||2
1733331390000|2024-12-04 16:56:30|||||||||3
1733331400000|2024-12-04 16:56:40|||||||||4
1733331410000|2024-12-04 16:56:50|||||||||7
1733331420000|2024-12-04 16:57:00|||||||||3
1733331430000|2024-12-04 16:57:10|||||||||26
1733331440000|2024-12-04 16:57:20|||||||||2
1733331450000|2024-12-04 16:57:30|||||||||1
1733331460000|2024-12-04 16:57:40|||||||||3
1733331470000|2024-12-04 16:57:50|||||||||2
1733331490000|2024-12-04 16:58:10|||||||||3
1733331500000|2024-12-04 16:58:20|||||||||1
1733331510000|2024-12-04 16:58:30|||||||||10
1733331520000|2024-12-04 16:58:40|||||||||1
1733331530000|2024-12-04 16:58:50|||||||||18
1733331540000|2024-12-04 16:59:00|||||||||1
1733331550000|2024-12-04 16:59:10|||||||||10
1733331560000|2024-12-04 16:59:20|||||||||1
1733331580000|2024-12-04 16:59:40|||||||||54
1733331590000|2024-12-04 16:59:50|||||||||28
1733331600000|2024-12-04 17:00:00|||||||||4
1733331630000|2024-12-04 17:00:30|||||||||1
1733331640000|2024-12-04 17:00:40|||||||||2
1733331650000|2024-12-04 17:00:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|46
1733331660000|2024-12-04 17:01:00|||||||||4
1733331690000|2024-12-04 17:01:30|||||||||1
1733331760000|2024-12-04 17:02:40|||||||||2
1733331800000|2024-12-04 17:03:20|||||||||18
1733331810000|2024-12-04 17:03:30|||||||||2
1733331830000|2024-12-04 17:03:50|||||||||2
1733331840000|2024-12-04 17:04:00|||||||||1
1733331850000|2024-12-04 17:04:10|||||||||1
1733331860000|2024-12-04 17:04:20|||||||||4
1733331870000|2024-12-04 17:04:30|||||||||1
1733331880000|2024-12-04 17:04:40|||||||||2
1733331890000|2024-12-04 17:04:50|||||||||2
1733331900000|2024-12-04 17:05:00|||||||||1
1733331910000|2024-12-04 17:05:10|||||||||2
1733331920000|2024-12-04 17:05:20|||||||||1
1733331940000|2024-12-04 17:05:40|||||||||1
1733331950000|2024-12-04 17:05:50|||||||||3
1733331960000|2024-12-04 17:06:00|||||||||2
1733331970000|2024-12-04 17:06:10|||||||||5
1733331980000|2024-12-04 17:06:20|||||||||1
1733331990000|2024-12-04 17:06:30|||||||||7
1733332000000|2024-12-04 17:06:40|||||||||15
1733332010000|2024-12-04 17:06:50|||||||||6
1733332030000|2024-12-04 17:07:10|||||||||1
1733332040000|2024-12-04 17:07:20|||||||||2
1733332050000|2024-12-04 17:07:30|||||||||2
1733332060000|2024-12-04 17:07:40|||||||||1
1733332070000|2024-12-04 17:07:50|||||||||1
1733332080000|2024-12-04 17:08:00|||||||||3
1733332100000|2024-12-04 17:08:20|||||||||2
1733332110000|2024-12-04 17:08:30|||||||||1
1733332140000|2024-12-04 17:09:00|||||||||4
1733332150000|2024-12-04 17:09:10|||||||||1
1733332160000|2024-12-04 17:09:20|||||||||1
1733332170000|2024-12-04 17:09:30|||||||||1
1733332180000|2024-12-04 17:09:40|||||||||1
1733332190000|2024-12-04 17:09:50|||||||||10
1733332200000|2024-12-04 17:10:00|||||||||2
1733332210000|2024-12-04 17:10:10|||||||||1
1733332220000|2024-12-04 17:10:20|||||||||3
1733332230000|2024-12-04 17:10:30|||||||||1
1733332240000|2024-12-04 17:10:40|||||||||1
1733332250000|2024-12-04 17:10:50|||||||||3
1733332290000|2024-12-04 17:11:30|||||||||3
1733332300000|2024-12-04 17:11:40|||||||||1
1733332320000|2024-12-04 17:12:00|||||||||1
1733332330000|2024-12-04 17:12:10|||||||||1
1733332350000|2024-12-04 17:12:30|||||||||1
1733332370000|2024-12-04 17:12:50|||||||||4
1733332380000|2024-12-04 17:13:00|||||||||1
1733332390000|2024-12-04 17:13:10|||||||||2
1733332410000|2024-12-04 17:13:30|||||||||2
1733332420000|2024-12-04 17:13:40|||||||||1
1733332430000|2024-12-04 17:13:50|||||||||22
1733332440000|2024-12-04 17:14:00|||||||||1
1733332470000|2024-12-04 17:14:30|||||||||15
1733332480000|2024-12-04 17:14:40|||||||||1
1733332490000|2024-12-04 17:14:50|||||||||4
1733332500000|2024-12-04 17:15:00|||||||||1
1733332510000|2024-12-04 17:15:10|||||||||1
1733332520000|2024-12-04 17:15:20|||||||||17
1733332530000|2024-12-04 17:15:30|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|62
1733332540000|2024-12-04 17:15:40|||||||||9
1733332550000|2024-12-04 17:15:50|||||||||3
1733332560000|2024-12-04 17:16:00|||||||||13
1733332570000|2024-12-04 17:16:10|||||||||12
1733332600000|2024-12-04 17:16:40|||||||||1
1733332610000|2024-12-04 17:16:50|||||||||4
1733332620000|2024-12-04 17:17:00|||||||||2
1733332660000|2024-12-04 17:17:40|||||||||2
1733332670000|2024-12-04 17:17:50|||||||||1
1733332680000|2024-12-04 17:18:00|||||||||1
1733332710000|2024-12-04 17:18:30|||||||||5
1733332720000|2024-12-04 17:18:40|||||||||1
1733332730000|2024-12-04 17:18:50|||||||||7
1733332740000|2024-12-04 17:19:00|||||||||6
1733332750000|2024-12-04 17:19:10|||||||||29
1733332760000|2024-12-04 17:19:20|||||||||1
1733332770000|2024-12-04 17:19:30|||||||||1
1733332800000|2024-12-04 17:20:00|||||||||1
1733332810000|2024-12-04 17:20:10|||||||||2
1733332830000|2024-12-04 17:20:30|||||||||2
1733332860000|2024-12-04 17:21:00|||||||||2
1733332870000|2024-12-04 17:21:10|||||||||2
1733332880000|2024-12-04 17:21:20|||||||||1
1733332890000|2024-12-04 17:21:30|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|82
1733332920000|2024-12-04 17:22:00|||||||||125
1733332930000|2024-12-04 17:22:10|||||||||13
1733332950000|2024-12-04 17:22:30|||||||||7
1733332960000|2024-12-04 17:22:40|||||||||32
1733333010000|2024-12-04 17:23:30|||||||||2
1733333020000|2024-12-04 17:23:40|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|11
1733333030000|2024-12-04 17:23:50|||||||||1
1733333070000|2024-12-04 17:24:30|||||||||1
1733333080000|2024-12-04 17:24:40|||||||||1
1733333090000|2024-12-04 17:24:50|||||||||1
1733333100000|2024-12-04 17:25:00|||||||||21
1733333110000|2024-12-04 17:25:10|||||||||1
1733333120000|2024-12-04 17:25:20|||||||||12
1733333140000|2024-12-04 17:25:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|1
1733333150000|2024-12-04 17:25:50|||||||||1
1733333170000|2024-12-04 17:26:10|||||||||2
1733333180000|2024-12-04 17:26:20|15.29|15.13|15.29|15.13|15.29|15.13|15.29|15.13|0
1733333190000|2024-12-04 17:26:30|||||||||2
1733333200000|2024-12-04 17:26:40|||||||||3
1733333210000|2024-12-04 17:26:50|||||||||1
1733333220000|2024-12-04 17:27:00|||||||||2
1733333230000|2024-12-04 17:27:10|||||||||1
1733333240000|2024-12-04 17:27:20|||||||||1
1733333250000|2024-12-04 17:27:30|||||||||1
1733333260000|2024-12-04 17:27:40|||||||||15
1733333270000|2024-12-04 17:27:50|||||||||1
1733333280000|2024-12-04 17:28:00|||||||||1
1733333290000|2024-12-04 17:28:10|||||||||1
1733333300000|2024-12-04 17:28:20|||||||||2
1733333310000|2024-12-04 17:28:30|||||||||3
1733333330000|2024-12-04 17:28:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|6
1733333340000|2024-12-04 17:29:00|||||||||1
1733333360000|2024-12-04 17:29:20|||||||||1
1733333370000|2024-12-04 17:29:30|||||||||1
1733333380000|2024-12-04 17:29:40|||||||||2
1733333390000|2024-12-04 17:29:50|||||||||2
1733333400000|2024-12-04 17:30:00|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|21
1733333450000|2024-12-04 17:30:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|104
1733333460000|2024-12-04 17:31:00|15.37|15.21|15.34|15.18|15.37|15.21|15.34|15.18|103
1733333510000|2024-12-04 17:31:50|||||||||1
1733333550000|2024-12-04 17:32:30|||||||||3
1733333610000|2024-12-04 17:33:30|||||||||47
1733333630000|2024-12-04 17:33:50|||||||||1
1733333640000|2024-12-04 17:34:00|||||||||1
1733333660000|2024-12-04 17:34:20|||||||||1
1733333670000|2024-12-04 17:34:30|||||||||1
1733333700000|2024-12-04 17:35:00|||||||||1
1733333730000|2024-12-04 17:35:30|||||||||1
1733333740000|2024-12-04 17:35:40|||||||||23
1733333750000|2024-12-04 17:35:50|||||||||2
1733333760000|2024-12-04 17:36:00|||||||||2
1733333770000|2024-12-04 17:36:10|||||||||3
1733333780000|2024-12-04 17:36:20|||||||||2
1733333800000|2024-12-04 17:36:40|||||||||1
1733333840000|2024-12-04 17:37:20|||||||||12
1733333850000|2024-12-04 17:37:30|||||||||2
1733333870000|2024-12-04 17:37:50|||||||||1
1733333880000|2024-12-04 17:38:00|||||||||1
1733333890000|2024-12-04 17:38:10|||||||||1
1733333930000|2024-12-04 17:38:50|||||||||1
1733333940000|2024-12-04 17:39:00|||||||||4
1733333950000|2024-12-04 17:39:10|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|11
1733333960000|2024-12-04 17:39:20|||||||||1
1733333970000|2024-12-04 17:39:30|||||||||2
1733333980000|2024-12-04 17:39:40|||||||||1
1733334010000|2024-12-04 17:40:10|||||||||2
1733334030000|2024-12-04 17:40:30|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|21
1733334040000|2024-12-04 17:40:40|||||||||7
1733334060000|2024-12-04 17:41:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|6
1733334100000|2024-12-04 17:41:40|||||||||1
1733334120000|2024-12-04 17:42:00|||||||||1
1733334140000|2024-12-04 17:42:20|||||||||6
1733334160000|2024-12-04 17:42:40|||||||||1
1733334180000|2024-12-04 17:43:00|||||||||1
1733334210000|2024-12-04 17:43:30|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|0
1733334250000|2024-12-04 17:44:10|||||||||1
1733334280000|2024-12-04 17:44:40|||||||||2
1733334310000|2024-12-04 17:45:10|||||||||1
1733334320000|2024-12-04 17:45:20|||||||||3
1733334350000|2024-12-04 17:45:50|||||||||1
1733334360000|2024-12-04 17:46:00|||||||||1
1733334370000|2024-12-04 17:46:10|||||||||2
1733334380000|2024-12-04 17:46:20|||||||||3
1733334390000|2024-12-04 17:46:30|||||||||1
1733334410000|2024-12-04 17:46:50|||||||||6
1733334440000|2024-12-04 17:47:20|||||||||1
1733334460000|2024-12-04 17:47:40|||||||||17
1733334480000|2024-12-04 17:48:00|||||||||3
1733334490000|2024-12-04 17:48:10|||||||||1
1733334500000|2024-12-04 17:48:20|||||||||2
1733334510000|2024-12-04 17:48:30|||||||||1
1733334530000|2024-12-04 17:48:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|55
1733334540000|2024-12-04 17:49:00|||||||||8
1733334560000|2024-12-04 17:49:20|||||||||1
1733334570000|2024-12-04 17:49:30|||||||||1
1733334590000|2024-12-04 17:49:50|||||||||2
1733334600000|2024-12-04 17:50:00|||||||||2
1733334640000|2024-12-04 17:50:40|||||||||2
1733334660000|2024-12-04 17:51:00|||||||||2
1733334670000|2024-12-04 17:51:10|||||||||5
1733334710000|2024-12-04 17:51:50|||||||||1
1733334740000|2024-12-04 17:52:20|||||||||2
1733334760000|2024-12-04 17:52:40|||||||||13
1733334780000|2024-12-04 17:53:00|||||||||41
1733334800000|2024-12-04 17:53:20|||||||||2
1733334820000|2024-12-04 17:53:40|||||||||1
1733334840000|2024-12-04 17:54:00|||||||||1
1733334850000|2024-12-04 17:54:10|||||||||3
1733334870000|2024-12-04 17:54:30|||||||||1
1733334880000|2024-12-04 17:54:40|||||||||2
1733334900000|2024-12-04 17:55:00|||||||||1
1733334930000|2024-12-04 17:55:30|||||||||1
1733334960000|2024-12-04 17:56:00|||||||||8
1733334980000|2024-12-04 17:56:20|||||||||4
1733335000000|2024-12-04 17:56:40|||||||||4
1733335010000|2024-12-04 17:56:50|||||||||6
1733335020000|2024-12-04 17:57:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|5
1733335050000|2024-12-04 17:57:30|||||||||85
1733335090000|2024-12-04 17:58:10|||||||||10
1733335100000|2024-12-04 17:58:20|||||||||1
1733335140000|2024-12-04 17:59:00|||||||||2
1733335150000|2024-12-04 17:59:10|||||||||26
1733335190000|2024-12-04 17:59:50|||||||||1
1733335200000|2024-12-04 18:00:00|||||||||52
1733335210000|2024-12-04 18:00:10|||||||||4
1733335240000|2024-12-04 18:00:40|||||||||11
1733335250000|2024-12-04 18:00:50|||||||||8
1733335260000|2024-12-04 18:01:00|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|3
1733335270000|2024-12-04 18:01:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|0
1733335280000|2024-12-04 18:01:20|||||||||30
1733335310000|2024-12-04 18:01:50|||||||||14
1733335320000|2024-12-04 18:02:00|||||||||31
1733335340000|2024-12-04 18:02:20|||||||||1
1733335360000|2024-12-04 18:02:40|||||||||2
1733335370000|2024-12-04 18:02:50|||||||||1
1733335390000|2024-12-04 18:03:10|||||||||1
1733335400000|2024-12-04 18:03:20|||||||||11
1733335410000|2024-12-04 18:03:30|||||||||1
1733335450000|2024-12-04 18:04:10|||||||||3
1733335460000|2024-12-04 18:04:20|||||||||1
1733335470000|2024-12-04 18:04:30|||||||||1
1733335480000|2024-12-04 18:04:40|||||||||2
1733335490000|2024-12-04 18:04:50|||||||||5
1733335500000|2024-12-04 18:05:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|8
1733335510000|2024-12-04 18:05:10|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|0
1733335560000|2024-12-04 18:06:00|||||||||1
1733335570000|2024-12-04 18:06:10|||||||||4
1733335580000|2024-12-04 18:06:20|||||||||1
1733335600000|2024-12-04 18:06:40|||||||||3
1733335610000|2024-12-04 18:06:50|||||||||2
1733335620000|2024-12-04 18:07:00|||||||||1
1733335660000|2024-12-04 18:07:40|||||||||1
1733335690000|2024-12-04 18:08:10|||||||||1
1733335720000|2024-12-04 18:08:40|||||||||1
1733335750000|2024-12-04 18:09:10|||||||||3
1733335760000|2024-12-04 18:09:20|||||||||1
1733335800000|2024-12-04 18:10:00|||||||||1
1733335830000|2024-12-04 18:10:30|||||||||1
1733335850000|2024-12-04 18:10:50|||||||||1
1733335860000|2024-12-04 18:11:00|||||||||10
1733335870000|2024-12-04 18:11:10|||||||||1
1733335900000|2024-12-04 18:11:40|||||||||3
1733335920000|2024-12-04 18:12:00|||||||||1
1733335930000|2024-12-04 18:12:10|||||||||1
1733335940000|2024-12-04 18:12:20|||||||||1
1733335950000|2024-12-04 18:12:30|||||||||1
1733336000000|2024-12-04 18:13:20|||||||||1
1733336020000|2024-12-04 18:13:40|||||||||1
1733336030000|2024-12-04 18:13:50|||||||||3
1733336070000|2024-12-04 18:14:30|||||||||1
1733336090000|2024-12-04 18:14:50|||||||||3
1733336100000|2024-12-04 18:15:00|||||||||1
1733336130000|2024-12-04 18:15:30|||||||||1
1733336140000|2024-12-04 18:15:40|||||||||1
1733336160000|2024-12-04 18:16:00|||||||||1
1733336170000|2024-12-04 18:16:10|||||||||1
1733336180000|2024-12-04 18:16:20|||||||||2
1733336220000|2024-12-04 18:17:00|||||||||1
1733336230000|2024-12-04 18:17:10|||||||||1
1733336240000|2024-12-04 18:17:20|||||||||10
1733336270000|2024-12-04 18:17:50|||||||||4
1733336280000|2024-12-04 18:18:00|||||||||1
1733336290000|2024-12-04 18:18:10|||||||||1
1733336300000|2024-12-04 18:18:20|||||||||2
1733336310000|2024-12-04 18:18:30|||||||||1
1733336320000|2024-12-04 18:18:40|||||||||1
1733336330000|2024-12-04 18:18:50|||||||||1
1733336380000|2024-12-04 18:19:40|||||||||1
1733336390000|2024-12-04 18:19:50|||||||||1
1733336410000|2024-12-04 18:20:10|||||||||1
1733336430000|2024-12-04 18:20:30|||||||||1
1733336440000|2024-12-04 18:20:40|||||||||3
1733336450000|2024-12-04 18:20:50|||||||||2
1733336500000|2024-12-04 18:21:40|||||||||6
1733336530000|2024-12-04 18:22:10|||||||||4
1733336570000|2024-12-04 18:22:50|||||||||3
1733336580000|2024-12-04 18:23:00|15.44|15.28|15.47|15.31|15.47|15.31|15.44|15.28|41
1733336590000|2024-12-04 18:23:10|||||||||3
1733336600000|2024-12-04 18:23:20|||||||||3
1733336610000|2024-12-04 18:23:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1733336620000|2024-12-04 18:23:40|||||||||1
1733336630000|2024-12-04 18:23:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1733336700000|2024-12-04 18:25:00|||||||||1
1733336710000|2024-12-04 18:25:10|||||||||1
1733336720000|2024-12-04 18:25:20|||||||||1
1733336740000|2024-12-04 18:25:40|||||||||11
1733336770000|2024-12-04 18:26:10|||||||||1
1733336790000|2024-12-04 18:26:30|||||||||1
1733336800000|2024-12-04 18:26:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|140
1733336810000|2024-12-04 18:26:50|||||||||2
1733336840000|2024-12-04 18:27:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|23
1733336850000|2024-12-04 18:27:30|||||||||6
1733336860000|2024-12-04 18:27:40|||||||||8
1733336870000|2024-12-04 18:27:50|||||||||5
1733336880000|2024-12-04 18:28:00|||||||||2
1733336890000|2024-12-04 18:28:10|||||||||7
1733336900000|2024-12-04 18:28:20|||||||||1
1733336940000|2024-12-04 18:29:00|||||||||1
1733336990000|2024-12-04 18:29:50|||||||||10
1733337000000|2024-12-04 18:30:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|46
1733337010000|2024-12-04 18:30:10|||||||||5
1733337040000|2024-12-04 18:30:40|||||||||34
1733337050000|2024-12-04 18:30:50|||||||||1
1733337140000|2024-12-04 18:32:20|||||||||1
1733337170000|2024-12-04 18:32:50|||||||||2
1733337180000|2024-12-04 18:33:00|||||||||4
1733337190000|2024-12-04 18:33:10|||||||||20
1733337220000|2024-12-04 18:33:40|||||||||14
1733337230000|2024-12-04 18:33:50|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|33
1733337240000|2024-12-04 18:34:00|||||||||4
1733337250000|2024-12-04 18:34:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|219
1733337260000|2024-12-04 18:34:20|||||||||4
1733337270000|2024-12-04 18:34:30|||||||||5
1733337300000|2024-12-04 18:35:00|||||||||1
1733337310000|2024-12-04 18:35:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|7
1733337320000|2024-12-04 18:35:20|||||||||1
1733337330000|2024-12-04 18:35:30|||||||||5
1733337340000|2024-12-04 18:35:40|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|2
1733337350000|2024-12-04 18:35:50|||||||||1
1733337370000|2024-12-04 18:36:10|||||||||3
1733337380000|2024-12-04 18:36:20|||||||||1
1733337390000|2024-12-04 18:36:30|||||||||1
1733337410000|2024-12-04 18:36:50|||||||||1
1733337420000|2024-12-04 18:37:00|||||||||1
1733337430000|2024-12-04 18:37:10|||||||||1
1733337460000|2024-12-04 18:37:40|||||||||1
1733337470000|2024-12-04 18:37:50|15.47|15.31|15.49|15.33|15.49|15.33|15.47|15.31|9
1733337480000|2024-12-04 18:38:00|||||||||5
1733337500000|2024-12-04 18:38:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|6
1733337550000|2024-12-04 18:39:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1733337560000|2024-12-04 18:39:20|||||||||1
1733337580000|2024-12-04 18:39:40|||||||||1
1733337590000|2024-12-04 18:39:50|||||||||1
1733337610000|2024-12-04 18:40:10|||||||||1
1733337620000|2024-12-04 18:40:20|||||||||1
1733337640000|2024-12-04 18:40:40|||||||||19
1733337650000|2024-12-04 18:40:50|||||||||9
1733337680000|2024-12-04 18:41:20|||||||||14
1733337710000|2024-12-04 18:41:50|||||||||5
1733337730000|2024-12-04 18:42:10|||||||||1
1733337780000|2024-12-04 18:43:00|||||||||1
1733337820000|2024-12-04 18:43:40|||||||||1
1733337830000|2024-12-04 18:43:50|||||||||1
1733337870000|2024-12-04 18:44:30|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|4
1733337890000|2024-12-04 18:44:50|||||||||2
1733337920000|2024-12-04 18:45:20|||||||||4
1733337960000|2024-12-04 18:46:00|||||||||7
1733337970000|2024-12-04 18:46:10|||||||||2
1733338000000|2024-12-04 18:46:40|||||||||3
1733338030000|2024-12-04 18:47:10|15.34|15.18|15.34|15.18|15.37|15.21|15.34|15.18|10
1733338040000|2024-12-04 18:47:20|||||||||1
1733338050000|2024-12-04 18:47:30|||||||||6
1733338060000|2024-12-04 18:47:40|||||||||1
1733338070000|2024-12-04 18:47:50|||||||||7
1733338080000|2024-12-04 18:48:00|||||||||2
1733338090000|2024-12-04 18:48:10|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|2
1733338150000|2024-12-04 18:49:10|||||||||10
1733338160000|2024-12-04 18:49:20|||||||||2
1733338210000|2024-12-04 18:50:10|||||||||5
1733338220000|2024-12-04 18:50:20|15.36|15.2|15.37|15.21|15.37|15.21|15.36|15.2|0
1733338240000|2024-12-04 18:50:40|||||||||30
1733338300000|2024-12-04 18:51:40|||||||||1
1733338310000|2024-12-04 18:51:50|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|12
1733338320000|2024-12-04 18:52:00|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|1
1733338340000|2024-12-04 18:52:20|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|27
1733338350000|2024-12-04 18:52:30|||||||||1
1733338380000|2024-12-04 18:53:00|||||||||1
1733338410000|2024-12-04 18:53:30|||||||||1
1733338420000|2024-12-04 18:53:40|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|13
1733338430000|2024-12-04 18:53:50|||||||||2
1733338440000|2024-12-04 18:54:00|||||||||3
1733338470000|2024-12-04 18:54:30|||||||||1
1733338500000|2024-12-04 18:55:00|||||||||1
1733338510000|2024-12-04 18:55:10|||||||||1
1733338530000|2024-12-04 18:55:30|||||||||2
1733338550000|2024-12-04 18:55:50|||||||||24
1733338560000|2024-12-04 18:56:00|||||||||2
1733338570000|2024-12-04 18:56:10|||||||||2
1733338590000|2024-12-04 18:56:30|||||||||2
1733338600000|2024-12-04 18:56:40|||||||||8
1733338620000|2024-12-04 18:57:00|||||||||1
1733338630000|2024-12-04 18:57:10|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|33
1733338640000|2024-12-04 18:57:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|0
1733338650000|2024-12-04 18:57:30|||||||||2
1733338680000|2024-12-04 18:58:00|||||||||1
1733338700000|2024-12-04 18:58:20|||||||||1
1733338710000|2024-12-04 18:58:30|||||||||1
1733338740000|2024-12-04 18:59:00|||||||||1
1733338750000|2024-12-04 18:59:10|15.35|15.19|15.37|15.21|15.37|15.21|15.35|15.19|2
1733338760000|2024-12-04 18:59:20|||||||||1
1733338770000|2024-12-04 18:59:30|||||||||1
1733338790000|2024-12-04 18:59:50|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|385
1733338800000|2024-12-04 19:00:00|15.42|15.26|15.4|15.24|15.45|15.29|15.4|15.24|177
1733338820000|2024-12-04 19:00:20|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|166
1733338830000|2024-12-04 19:00:30|15.4|15.24|15.4|15.24|15.4|15.24|15.37|15.21|22
1733338840000|2024-12-04 19:00:40|15.38|15.22|15.4|15.24|15.4|15.24|15.38|15.22|2
1733338850000|2024-12-04 19:00:50|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|9
1733338860000|2024-12-04 19:01:00|15.4|15.24|15.4|15.24|15.4|15.24|15.37|15.21|6
1733338870000|2024-12-04 19:01:10|15.38|15.22|15.4|15.24|15.4|15.24|15.37|15.21|2
1733338890000|2024-12-04 19:01:30|15.37|15.21|15.37|15.21|15.37|15.21|15.37|15.21|9
1733338910000|2024-12-04 19:01:50|15.4|15.24|15.37|15.21|15.4|15.24|15.37|15.21|4
1733338920000|2024-12-04 19:02:00|||||||||2
1733338950000|2024-12-04 19:02:30|||||||||1
1733338980000|2024-12-04 19:03:00|||||||||4
1733338990000|2024-12-04 19:03:10|||||||||1
1733339000000|2024-12-04 19:03:20|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|0
1733339010000|2024-12-04 19:03:30|||||||||4
1733339030000|2024-12-04 19:03:50|||||||||6
1733339040000|2024-12-04 19:04:00|||||||||1
1733339050000|2024-12-04 19:04:10|||||||||2
1733339070000|2024-12-04 19:04:30|||||||||2
1733339100000|2024-12-04 19:05:00|||||||||3
1733339110000|2024-12-04 19:05:10|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|8
1733339130000|2024-12-04 19:05:30|15.3|15.14|15.32|15.16|15.32|15.16|15.3|15.14|9
1733339140000|2024-12-04 19:05:40|||||||||20
1733339160000|2024-12-04 19:06:00|||||||||4
1733339170000|2024-12-04 19:06:10|||||||||3
1733339180000|2024-12-04 19:06:20|||||||||2
1733339190000|2024-12-04 19:06:30|||||||||3
1733339200000|2024-12-04 19:06:40|||||||||4
1733339220000|2024-12-04 19:07:00|||||||||2
1733339230000|2024-12-04 19:07:10|15.3|15.14|15.3|15.14|15.3|15.14|15.3|15.14|1
1733339240000|2024-12-04 19:07:20|||||||||1
1733339250000|2024-12-04 19:07:30|||||||||3
1733339270000|2024-12-04 19:07:50|15.32|15.16|15.32|15.16|15.32|15.16|15.32|15.16|11
1733339280000|2024-12-04 19:08:00|||||||||1
1733339300000|2024-12-04 19:08:20|||||||||1
1733339310000|2024-12-04 19:08:30|||||||||1
1733339320000|2024-12-04 19:08:40|||||||||1
1733339330000|2024-12-04 19:08:50|||||||||1
1733339340000|2024-12-04 19:09:00|||||||||15
1733339350000|2024-12-04 19:09:10|||||||||2
1733339360000|2024-12-04 19:09:20|||||||||1
1733339370000|2024-12-04 19:09:30|||||||||1
1733339380000|2024-12-04 19:09:40|||||||||1
1733339390000|2024-12-04 19:09:50|||||||||2
1733339400000|2024-12-04 19:10:00|||||||||1
1733339430000|2024-12-04 19:10:30|||||||||4
1733339450000|2024-12-04 19:10:50|||||||||2
1733339460000|2024-12-04 19:11:00|||||||||1
1733339470000|2024-12-04 19:11:10|||||||||1
1733339490000|2024-12-04 19:11:30|||||||||4
1733339500000|2024-12-04 19:11:40|||||||||2
1733339520000|2024-12-04 19:12:00|||||||||4
1733339540000|2024-12-04 19:12:20|||||||||1
1733339550000|2024-12-04 19:12:30|||||||||8
1733339560000|2024-12-04 19:12:40|||||||||5
1733339580000|2024-12-04 19:13:00|||||||||2
1733339590000|2024-12-04 19:13:10|||||||||4
1733339610000|2024-12-04 19:13:30|15.35|15.19|15.35|15.19|15.35|15.19|15.35|15.19|40
1733339620000|2024-12-04 19:13:40|||||||||2
1733339630000|2024-12-04 19:13:50|||||||||1
1733339650000|2024-12-04 19:14:10|||||||||2
1733339670000|2024-12-04 19:14:30|||||||||1
1733339680000|2024-12-04 19:14:40|||||||||2
1733339690000|2024-12-04 19:14:50|||||||||1
1733339700000|2024-12-04 19:15:00|||||||||1
1733339710000|2024-12-04 19:15:10|||||||||1
1733339720000|2024-12-04 19:15:20|||||||||1
1733339730000|2024-12-04 19:15:30|||||||||4
1733339740000|2024-12-04 19:15:40|||||||||2
1733339750000|2024-12-04 19:15:50|||||||||1
1733339760000|2024-12-04 19:16:00|||||||||2
1733339770000|2024-12-04 19:16:10|||||||||1
1733339780000|2024-12-04 19:16:20|||||||||5
1733339790000|2024-12-04 19:16:30|||||||||1
1733339800000|2024-12-04 19:16:40|||||||||3
1733339810000|2024-12-04 19:16:50|||||||||4
1733339820000|2024-12-04 19:17:00|||||||||1
1733339830000|2024-12-04 19:17:10|||||||||2
1733339840000|2024-12-04 19:17:20|||||||||3
1733339850000|2024-12-04 19:17:30|||||||||1
1733339860000|2024-12-04 19:17:40|||||||||2
1733339870000|2024-12-04 19:17:50|||||||||1
1733339880000|2024-12-04 19:18:00|||||||||1
1733339890000|2024-12-04 19:18:10|||||||||1
1733339900000|2024-12-04 19:18:20|||||||||2
1733339920000|2024-12-04 19:18:40|||||||||1
1733339940000|2024-12-04 19:19:00|||||||||3
1733339950000|2024-12-04 19:19:10|||||||||6
1733339960000|2024-12-04 19:19:20|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|74
1733339970000|2024-12-04 19:19:30|||||||||5
1733339980000|2024-12-04 19:19:40|||||||||2
1733339990000|2024-12-04 19:19:50|||||||||11
1733340000000|2024-12-04 19:20:00|||||||||4
1733340010000|2024-12-04 19:20:10|||||||||4
1733340020000|2024-12-04 19:20:20|||||||||1
1733340030000|2024-12-04 19:20:30|||||||||1
1733340040000|2024-12-04 19:20:40|||||||||6
1733340060000|2024-12-04 19:21:00|||||||||1
1733340070000|2024-12-04 19:21:10|||||||||3
1733340080000|2024-12-04 19:21:20|||||||||1
1733340090000|2024-12-04 19:21:30|||||||||5
1733340100000|2024-12-04 19:21:40|||||||||3
1733340130000|2024-12-04 19:22:10|||||||||2
1733340140000|2024-12-04 19:22:20|||||||||4
1733340150000|2024-12-04 19:22:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|42
1733340170000|2024-12-04 19:22:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|32
1733340180000|2024-12-04 19:23:00|15.4|15.24|15.4|15.24|15.4|15.24|15.4|15.24|1
1733340230000|2024-12-04 19:23:50|||||||||4
1733340240000|2024-12-04 19:24:00|||||||||50
1733340250000|2024-12-04 19:24:10|||||||||56
1733340280000|2024-12-04 19:24:40|||||||||1
1733340290000|2024-12-04 19:24:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|16
1733340300000|2024-12-04 19:25:00|||||||||3
1733340310000|2024-12-04 19:25:10|||||||||1
1733340320000|2024-12-04 19:25:20|||||||||1
1733340330000|2024-12-04 19:25:30|||||||||12
1733340340000|2024-12-04 19:25:40|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|30
1733340360000|2024-12-04 19:26:00|||||||||2
1733340370000|2024-12-04 19:26:10|||||||||1
1733340380000|2024-12-04 19:26:20|||||||||1
1733340390000|2024-12-04 19:26:30|||||||||1
1733340410000|2024-12-04 19:26:50|||||||||2
1733340430000|2024-12-04 19:27:10|||||||||2
1733340440000|2024-12-04 19:27:20|||||||||39
1733340470000|2024-12-04 19:27:50|||||||||2
1733340530000|2024-12-04 19:28:50|||||||||1
1733340540000|2024-12-04 19:29:00|||||||||1
1733340570000|2024-12-04 19:29:30|||||||||10
1733340590000|2024-12-04 19:29:50|||||||||5
1733340610000|2024-12-04 19:30:10|||||||||11
1733340620000|2024-12-04 19:30:20|||||||||1
1733340630000|2024-12-04 19:30:30|||||||||1
1733340640000|2024-12-04 19:30:40|||||||||1
1733340660000|2024-12-04 19:31:00|||||||||1
1733340670000|2024-12-04 19:31:10|||||||||1
1733340680000|2024-12-04 19:31:20|||||||||2
1733340710000|2024-12-04 19:31:50|||||||||2
1733340720000|2024-12-04 19:32:00|||||||||1
1733340760000|2024-12-04 19:32:40|||||||||11
1733340770000|2024-12-04 19:32:50|||||||||1
1733340780000|2024-12-04 19:33:00|||||||||7
1733340790000|2024-12-04 19:33:10|||||||||4
1733340810000|2024-12-04 19:33:30|||||||||7
1733340830000|2024-12-04 19:33:50|||||||||2
1733340840000|2024-12-04 19:34:00|||||||||3
1733340850000|2024-12-04 19:34:10|||||||||2
1733340860000|2024-12-04 19:34:20|||||||||1
1733340870000|2024-12-04 19:34:30|||||||||1
1733340880000|2024-12-04 19:34:40|||||||||2
1733340890000|2024-12-04 19:34:50|||||||||1
1733340900000|2024-12-04 19:35:00|||||||||10
1733340920000|2024-12-04 19:35:20|||||||||3
1733340930000|2024-12-04 19:35:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1733340940000|2024-12-04 19:35:40|||||||||2
1733340950000|2024-12-04 19:35:50|||||||||1
1733340960000|2024-12-04 19:36:00|||||||||3
1733340970000|2024-12-04 19:36:10|||||||||9
1733340980000|2024-12-04 19:36:20|||||||||9
1733340990000|2024-12-04 19:36:30|||||||||2
1733341000000|2024-12-04 19:36:40|||||||||4
1733341010000|2024-12-04 19:36:50|||||||||1
1733341030000|2024-12-04 19:37:10|||||||||14
1733341050000|2024-12-04 19:37:30|||||||||4
1733341060000|2024-12-04 19:37:40|||||||||2
1733341070000|2024-12-04 19:37:50|||||||||3
1733341080000|2024-12-04 19:38:00|||||||||5
1733341090000|2024-12-04 19:38:10|||||||||10
1733341110000|2024-12-04 19:38:30|||||||||2
1733341120000|2024-12-04 19:38:40|||||||||12
1733341130000|2024-12-04 19:38:50|||||||||3
1733341140000|2024-12-04 19:39:00|||||||||2
1733341150000|2024-12-04 19:39:10|||||||||1
1733341160000|2024-12-04 19:39:20|||||||||4
1733341170000|2024-12-04 19:39:30|||||||||1
1733341180000|2024-12-04 19:39:40|||||||||1
1733341190000|2024-12-04 19:39:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|28
1733341200000|2024-12-04 19:40:00|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|0
1733341210000|2024-12-04 19:40:10|||||||||2
1733341220000|2024-12-04 19:40:20|||||||||2
1733341250000|2024-12-04 19:40:50|||||||||1
1733341260000|2024-12-04 19:41:00|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|1
1733341270000|2024-12-04 19:41:10|||||||||1
1733341280000|2024-12-04 19:41:20|||||||||1
1733341300000|2024-12-04 19:41:40|||||||||1
1733341320000|2024-12-04 19:42:00|||||||||1
1733341340000|2024-12-04 19:42:20|||||||||12
1733341360000|2024-12-04 19:42:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|50
1733341370000|2024-12-04 19:42:50|||||||||1
1733341390000|2024-12-04 19:43:10|||||||||1
1733341400000|2024-12-04 19:43:20|||||||||13
1733341430000|2024-12-04 19:43:50|||||||||1
1733341450000|2024-12-04 19:44:10|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|0
1733341460000|2024-12-04 19:44:20|||||||||1
1733341480000|2024-12-04 19:44:40|||||||||2
1733341490000|2024-12-04 19:44:50|||||||||3
1733341500000|2024-12-04 19:45:00|||||||||1
1733341510000|2024-12-04 19:45:10|||||||||1
1733341520000|2024-12-04 19:45:20|||||||||2
1733341530000|2024-12-04 19:45:30|||||||||2
1733341550000|2024-12-04 19:45:50|||||||||12
1733341560000|2024-12-04 19:46:00|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|8
1733341570000|2024-12-04 19:46:10|||||||||16
1733341580000|2024-12-04 19:46:20|||||||||3
1733341590000|2024-12-04 19:46:30|||||||||3
1733341600000|2024-12-04 19:46:40|||||||||13
1733341610000|2024-12-04 19:46:50|||||||||1
1733341660000|2024-12-04 19:47:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|0
1733341670000|2024-12-04 19:47:50|||||||||1
1733341680000|2024-12-04 19:48:00|||||||||1
1733341690000|2024-12-04 19:48:10|||||||||1
1733341700000|2024-12-04 19:48:20|||||||||1
1733341740000|2024-12-04 19:49:00|||||||||1
1733341760000|2024-12-04 19:49:20|||||||||1
1733341780000|2024-12-04 19:49:40|||||||||1
1733341790000|2024-12-04 19:49:50|||||||||1
1733341810000|2024-12-04 19:50:10|15.45|15.29|15.43|15.27|15.45|15.29|15.43|15.27|179
1733341930000|2024-12-04 19:52:10|||||||||6
1733341940000|2024-12-04 19:52:20|||||||||1
1733341960000|2024-12-04 19:52:40|||||||||2
1733341970000|2024-12-04 19:52:50|||||||||1
1733341990000|2024-12-04 19:53:10|||||||||10
1733342010000|2024-12-04 19:53:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|10
1733342030000|2024-12-04 19:53:50|||||||||13
1733342110000|2024-12-04 19:55:10|||||||||1
1733342160000|2024-12-04 19:56:00|||||||||1
1733342170000|2024-12-04 19:56:10|||||||||4
1733342180000|2024-12-04 19:56:20|||||||||19
1733342190000|2024-12-04 19:56:30|||||||||4
1733342210000|2024-12-04 19:56:50|||||||||1
1733342220000|2024-12-04 19:57:00|||||||||10
1733342230000|2024-12-04 19:57:10|||||||||1
1733342250000|2024-12-04 19:57:30|||||||||2
1733342260000|2024-12-04 19:57:40|||||||||1
1733342270000|2024-12-04 19:57:50|||||||||1
1733342280000|2024-12-04 19:58:00|||||||||2
1733342300000|2024-12-04 19:58:20|||||||||1
1733342310000|2024-12-04 19:58:30|||||||||1
1733342320000|2024-12-04 19:58:40|||||||||1
1733342330000|2024-12-04 19:58:50|||||||||3
1733342340000|2024-12-04 19:59:00|||||||||2
1733342350000|2024-12-04 19:59:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|12
1733342360000|2024-12-04 19:59:20|||||||||2
1733342370000|2024-12-04 19:59:30|||||||||2
1733342390000|2024-12-04 19:59:50|||||||||3
1733342410000|2024-12-04 20:00:10|||||||||12
1733342420000|2024-12-04 20:00:20|||||||||5
1733342430000|2024-12-04 20:00:30|||||||||2
1733342440000|2024-12-04 20:00:40|||||||||1
1733342470000|2024-12-04 20:01:10|||||||||4
1733342480000|2024-12-04 20:01:20|||||||||1
1733342490000|2024-12-04 20:01:30|||||||||2
1733342500000|2024-12-04 20:01:40|||||||||1
1733342510000|2024-12-04 20:01:50|||||||||1
1733342520000|2024-12-04 20:02:00|||||||||1
1733342530000|2024-12-04 20:02:10|||||||||1
1733342550000|2024-12-04 20:02:30|||||||||2
1733342560000|2024-12-04 20:02:40|||||||||2
1733342570000|2024-12-04 20:02:50|||||||||1
1733342580000|2024-12-04 20:03:00|||||||||1
1733342590000|2024-12-04 20:03:10|||||||||1
1733342600000|2024-12-04 20:03:20|||||||||1
1733342610000|2024-12-04 20:03:30|||||||||4
1733342620000|2024-12-04 20:03:40|||||||||1
1733342630000|2024-12-04 20:03:50|||||||||12
1733342640000|2024-12-04 20:04:00|||||||||2
1733342650000|2024-12-04 20:04:10|||||||||2
1733342660000|2024-12-04 20:04:20|||||||||103
1733342670000|2024-12-04 20:04:30|||||||||2
1733342680000|2024-12-04 20:04:40|||||||||1
1733342690000|2024-12-04 20:04:50|||||||||1
1733342700000|2024-12-04 20:05:00|||||||||1
1733342710000|2024-12-04 20:05:10|||||||||1
1733342720000|2024-12-04 20:05:20|||||||||1
1733342730000|2024-12-04 20:05:30|||||||||2
1733342740000|2024-12-04 20:05:40|||||||||1
1733342760000|2024-12-04 20:06:00|||||||||3
1733342770000|2024-12-04 20:06:10|||||||||1
1733342780000|2024-12-04 20:06:20|||||||||1
1733342790000|2024-12-04 20:06:30|||||||||1
1733342800000|2024-12-04 20:06:40|||||||||3
1733342810000|2024-12-04 20:06:50|||||||||1
1733342830000|2024-12-04 20:07:10|||||||||5
1733342850000|2024-12-04 20:07:30|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|23
1733342880000|2024-12-04 20:08:00|||||||||1
1733342890000|2024-12-04 20:08:10|||||||||1
1733342910000|2024-12-04 20:08:30|15.46|15.3|15.45|15.29|15.46|15.3|15.45|15.29|29
1733342920000|2024-12-04 20:08:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|9
1733342940000|2024-12-04 20:09:00|||||||||2
1733342960000|2024-12-04 20:09:20|||||||||8
1733342980000|2024-12-04 20:09:40|||||||||1
1733343010000|2024-12-04 20:10:10|||||||||2
1733343040000|2024-12-04 20:10:40|15.45|15.29|15.48|15.32|15.48|15.32|15.45|15.29|15
1733343050000|2024-12-04 20:10:50|||||||||1
1733343090000|2024-12-04 20:11:30|||||||||1
1733343100000|2024-12-04 20:11:40|||||||||1
1733343110000|2024-12-04 20:11:50|||||||||1
1733343130000|2024-12-04 20:12:10|||||||||1
1733343140000|2024-12-04 20:12:20|||||||||6
1733343160000|2024-12-04 20:12:40|||||||||1
1733343180000|2024-12-04 20:13:00|||||||||2
1733343190000|2024-12-04 20:13:10|||||||||26
1733343210000|2024-12-04 20:13:30|||||||||1
1733343220000|2024-12-04 20:13:40|||||||||1
1733343250000|2024-12-04 20:14:10|||||||||12
1733343270000|2024-12-04 20:14:30|||||||||1
1733343290000|2024-12-04 20:14:50|||||||||1
1733343300000|2024-12-04 20:15:00|||||||||1
1733343320000|2024-12-04 20:15:20|||||||||1
1733343330000|2024-12-04 20:15:30|||||||||3
1733343340000|2024-12-04 20:15:40|||||||||2
1733343360000|2024-12-04 20:16:00|||||||||2
1733343370000|2024-12-04 20:16:10|||||||||3
1733343380000|2024-12-04 20:16:20|||||||||9
1733343390000|2024-12-04 20:16:30|||||||||1
1733343400000|2024-12-04 20:16:40|||||||||2
1733343410000|2024-12-04 20:16:50|||||||||1
1733343420000|2024-12-04 20:17:00|||||||||1
1733343430000|2024-12-04 20:17:10|||||||||1
1733343450000|2024-12-04 20:17:30|||||||||9
1733343460000|2024-12-04 20:17:40|||||||||23
1733343470000|2024-12-04 20:17:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|28
1733343480000|2024-12-04 20:18:00|||||||||7
1733343490000|2024-12-04 20:18:10|||||||||13
1733343520000|2024-12-04 20:18:40|||||||||22
1733343530000|2024-12-04 20:18:50|||||||||1
1733343560000|2024-12-04 20:19:20|||||||||6
1733343580000|2024-12-04 20:19:40|||||||||1
1733343590000|2024-12-04 20:19:50|||||||||2
1733343600000|2024-12-04 20:20:00|||||||||1
1733343610000|2024-12-04 20:20:10|||||||||1
1733343630000|2024-12-04 20:20:30|||||||||1
1733343650000|2024-12-04 20:20:50|||||||||1
1733343660000|2024-12-04 20:21:00|||||||||10
1733343670000|2024-12-04 20:21:10|||||||||1
1733343680000|2024-12-04 20:21:20|||||||||1
1733343720000|2024-12-04 20:22:00|||||||||2
1733343730000|2024-12-04 20:22:10|||||||||1
1733343760000|2024-12-04 20:22:40|||||||||1
1733343790000|2024-12-04 20:23:10|||||||||2
1733343810000|2024-12-04 20:23:30|||||||||1
1733343820000|2024-12-04 20:23:40|||||||||1
1733343830000|2024-12-04 20:23:50|||||||||3
1733343850000|2024-12-04 20:24:10|||||||||35
1733343860000|2024-12-04 20:24:20|||||||||10
1733343880000|2024-12-04 20:24:40|||||||||6
1733343890000|2024-12-04 20:24:50|||||||||1
1733343930000|2024-12-04 20:25:30|||||||||1
1733343940000|2024-12-04 20:25:40|||||||||1
1733343960000|2024-12-04 20:26:00|||||||||2
1733343970000|2024-12-04 20:26:10|||||||||2
1733343990000|2024-12-04 20:26:30|||||||||1
1733344010000|2024-12-04 20:26:50|15.45|15.29|15.48|15.32|15.48|15.32|15.45|15.29|49
1733344020000|2024-12-04 20:27:00|||||||||1
1733344030000|2024-12-04 20:27:10|15.45|15.29|15.48|15.32|15.48|15.32|15.45|15.29|13
1733344070000|2024-12-04 20:27:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|15
1733344080000|2024-12-04 20:28:00|||||||||5
1733344090000|2024-12-04 20:28:10|||||||||76
1733344110000|2024-12-04 20:28:30|||||||||42
1733344120000|2024-12-04 20:28:40|||||||||13
1733344140000|2024-12-04 20:29:00|||||||||2
1733344170000|2024-12-04 20:29:30|||||||||8
1733344190000|2024-12-04 20:29:50|||||||||1
1733344200000|2024-12-04 20:30:00|||||||||13
1733344210000|2024-12-04 20:30:10|||||||||10
1733344220000|2024-12-04 20:30:20|||||||||3
1733344230000|2024-12-04 20:30:30|||||||||4
1733344240000|2024-12-04 20:30:40|||||||||2
1733344250000|2024-12-04 20:30:50|||||||||4
1733344260000|2024-12-04 20:31:00|||||||||4
1733344270000|2024-12-04 20:31:10|||||||||10
1733344280000|2024-12-04 20:31:20|||||||||6
1733344290000|2024-12-04 20:31:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|46
1733344300000|2024-12-04 20:31:40|||||||||130
1733344310000|2024-12-04 20:31:50|||||||||5
1733344320000|2024-12-04 20:32:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|419
1733344330000|2024-12-04 20:32:10|||||||||7
1733344340000|2024-12-04 20:32:20|||||||||2
1733344350000|2024-12-04 20:32:30|||||||||6
1733344370000|2024-12-04 20:32:50|||||||||2
1733344380000|2024-12-04 20:33:00|||||||||1
1733344390000|2024-12-04 20:33:10|||||||||1
1733344400000|2024-12-04 20:33:20|||||||||6
1733344410000|2024-12-04 20:33:30|||||||||48
1733344420000|2024-12-04 20:33:40|||||||||1
1733344430000|2024-12-04 20:33:50|||||||||1
1733344440000|2024-12-04 20:34:00|||||||||4
1733344450000|2024-12-04 20:34:10|||||||||20
1733344460000|2024-12-04 20:34:20|||||||||2
1733344470000|2024-12-04 20:34:30|||||||||5
1733344480000|2024-12-04 20:34:40|||||||||31
1733344490000|2024-12-04 20:34:50|||||||||3
1733344500000|2024-12-04 20:35:00|||||||||5
1733344510000|2024-12-04 20:35:10|||||||||1
1733344520000|2024-12-04 20:35:20|||||||||1
1733344530000|2024-12-04 20:35:30|||||||||22
1733344540000|2024-12-04 20:35:40|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|179
1733344550000|2024-12-04 20:35:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|3
1733344560000|2024-12-04 20:36:00|15.48|15.32|15.47|15.31|15.48|15.32|15.47|15.31|30
1733344570000|2024-12-04 20:36:10|||||||||1
1733344580000|2024-12-04 20:36:20|||||||||4
1733344590000|2024-12-04 20:36:30|||||||||41
1733344600000|2024-12-04 20:36:40|||||||||3
1733344610000|2024-12-04 20:36:50|||||||||8
1733344620000|2024-12-04 20:37:00|||||||||1
1733344640000|2024-12-04 20:37:20|||||||||8
1733344650000|2024-12-04 20:37:30|||||||||2
1733344660000|2024-12-04 20:37:40|||||||||35
1733344670000|2024-12-04 20:37:50|||||||||2
1733344680000|2024-12-04 20:38:00|||||||||12
1733344690000|2024-12-04 20:38:10|||||||||2
1733344700000|2024-12-04 20:38:20|||||||||4
1733344720000|2024-12-04 20:38:40|||||||||4
1733344740000|2024-12-04 20:39:00|||||||||12
1733344750000|2024-12-04 20:39:10|||||||||2
1733344760000|2024-12-04 20:39:20|||||||||3
1733344770000|2024-12-04 20:39:30|||||||||3
1733344780000|2024-12-04 20:39:40|||||||||3
1733344790000|2024-12-04 20:39:50|||||||||3
1733344800000|2024-12-04 20:40:00|||||||||2
1733344810000|2024-12-04 20:40:10|||||||||5
1733344820000|2024-12-04 20:40:20|||||||||10
1733344830000|2024-12-04 20:40:30|||||||||1
1733344840000|2024-12-04 20:40:40|||||||||4
1733344850000|2024-12-04 20:40:50|||||||||1
1733344860000|2024-12-04 20:41:00|||||||||2
1733344870000|2024-12-04 20:41:10|||||||||5
1733344880000|2024-12-04 20:41:20|||||||||3
1733344890000|2024-12-04 20:41:30|||||||||4
1733344900000|2024-12-04 20:41:40|||||||||2
1733344910000|2024-12-04 20:41:50|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|47
1733344920000|2024-12-04 20:42:00|||||||||6
1733344930000|2024-12-04 20:42:10|||||||||1
1733344940000|2024-12-04 20:42:20|||||||||3
1733344950000|2024-12-04 20:42:30|||||||||1
1733344960000|2024-12-04 20:42:40|||||||||3
1733344970000|2024-12-04 20:42:50|||||||||3
1733344980000|2024-12-04 20:43:00|||||||||3
1733344990000|2024-12-04 20:43:10|||||||||3
1733345000000|2024-12-04 20:43:20|||||||||2
1733345010000|2024-12-04 20:43:30|||||||||3
1733345020000|2024-12-04 20:43:40|||||||||2
1733345030000|2024-12-04 20:43:50|||||||||3
1733345040000|2024-12-04 20:44:00|||||||||5
1733345050000|2024-12-04 20:44:10|||||||||6
1733345060000|2024-12-04 20:44:20|||||||||2
1733345070000|2024-12-04 20:44:30|||||||||4
1733345080000|2024-12-04 20:44:40|||||||||3
1733345090000|2024-12-04 20:44:50|||||||||4
1733345100000|2024-12-04 20:45:00|||||||||15
1733345110000|2024-12-04 20:45:10|||||||||2
1733345120000|2024-12-04 20:45:20|||||||||4
1733345130000|2024-12-04 20:45:30|||||||||1
1733345140000|2024-12-04 20:45:40|||||||||4
1733345150000|2024-12-04 20:45:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|461
1733345160000|2024-12-04 20:46:00|||||||||7
1733345170000|2024-12-04 20:46:10|||||||||8
1733345180000|2024-12-04 20:46:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|7
1733345200000|2024-12-04 20:46:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|6
1733345210000|2024-12-04 20:46:50|||||||||5
1733345220000|2024-12-04 20:47:00|||||||||35
1733345230000|2024-12-04 20:47:10|||||||||12
1733345240000|2024-12-04 20:47:20|||||||||12
1733345250000|2024-12-04 20:47:30|||||||||1
1733345260000|2024-12-04 20:47:40|||||||||4
1733345270000|2024-12-04 20:47:50|||||||||2
1733345280000|2024-12-04 20:48:00|||||||||8
1733345290000|2024-12-04 20:48:10|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|31
1733345300000|2024-12-04 20:48:20|||||||||14
1733345310000|2024-12-04 20:48:30|||||||||49
1733345320000|2024-12-04 20:48:40|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|69
1733345330000|2024-12-04 20:48:50|||||||||10
1733345340000|2024-12-04 20:49:00|||||||||8
1733345350000|2024-12-04 20:49:10|||||||||6
1733345360000|2024-12-04 20:49:20|||||||||6
1733345370000|2024-12-04 20:49:30|||||||||4
1733345380000|2024-12-04 20:49:40|||||||||5
1733345390000|2024-12-04 20:49:50|||||||||8
1733345400000|2024-12-04 20:50:00|||||||||35
1733345410000|2024-12-04 20:50:10|||||||||13
1733345420000|2024-12-04 20:50:20|||||||||9
1733345430000|2024-12-04 20:50:30|||||||||3
1733345440000|2024-12-04 20:50:40|||||||||3
1733345450000|2024-12-04 20:50:50|||||||||6
1733345460000|2024-12-04 20:51:00|||||||||7
1733345470000|2024-12-04 20:51:10|||||||||131
1733345480000|2024-12-04 20:51:20|||||||||8
1733345490000|2024-12-04 20:51:30|||||||||5
1733345500000|2024-12-04 20:51:40|||||||||10
1733345510000|2024-12-04 20:51:50|15.45|15.29|15.45|15.29|15.45|15.29|15.45|15.29|34
1733345520000|2024-12-04 20:52:00|||||||||7
1733345530000|2024-12-04 20:52:10|||||||||8
1733345540000|2024-12-04 20:52:20|||||||||5
1733345550000|2024-12-04 20:52:30|||||||||6
1733345560000|2024-12-04 20:52:40|||||||||4
1733345570000|2024-12-04 20:52:50|||||||||14
1733345580000|2024-12-04 20:53:00|||||||||9
1733345590000|2024-12-04 20:53:10|15.48|15.32|15.5|15.34|15.5|15.34|15.48|15.32|74
1733345600000|2024-12-04 20:53:20|||||||||13
1733345610000|2024-12-04 20:53:30|||||||||6
1733345620000|2024-12-04 20:53:40|||||||||7
1733345630000|2024-12-04 20:53:50|||||||||8
1733345640000|2024-12-04 20:54:00|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|27
1733345650000|2024-12-04 20:54:10|15.5|15.34|15.5|15.34|15.5|15.34|15.5|15.34|66
1733345660000|2024-12-04 20:54:20|||||||||11
1733345670000|2024-12-04 20:54:30|||||||||10
1733345680000|2024-12-04 20:54:40|||||||||23
1733345690000|2024-12-04 20:54:50|||||||||17
1733345700000|2024-12-04 20:55:00|||||||||16
1733345710000|2024-12-04 20:55:10|||||||||19
1733345720000|2024-12-04 20:55:20|||||||||5
1733345730000|2024-12-04 20:55:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|207
1733345740000|2024-12-04 20:55:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|19
1733345750000|2024-12-04 20:55:50|||||||||13
1733345760000|2024-12-04 20:56:00|||||||||12
1733345770000|2024-12-04 20:56:10|||||||||51
1733345780000|2024-12-04 20:56:20|||||||||26
1733345790000|2024-12-04 20:56:30|||||||||42
1733345800000|2024-12-04 20:56:40|||||||||37
1733345810000|2024-12-04 20:56:50|||||||||30
1733345820000|2024-12-04 20:57:00|||||||||17
1733345830000|2024-12-04 20:57:10|||||||||54
1733345840000|2024-12-04 20:57:20|||||||||49
1733345850000|2024-12-04 20:57:30|||||||||66
1733345860000|2024-12-04 20:57:40|||||||||8
1733345870000|2024-12-04 20:57:50|||||||||24
1733345880000|2024-12-04 20:58:00|||||||||53
1733345890000|2024-12-04 20:58:10|||||||||43
1733345900000|2024-12-04 20:58:20|||||||||23
1733345910000|2024-12-04 20:58:30|||||||||42
1733345920000|2024-12-04 20:58:40|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|40
1733345930000|2024-12-04 20:58:50|||||||||56
1733345940000|2024-12-04 20:59:00|||||||||89
1733345950000|2024-12-04 20:59:10|||||||||80
1733345960000|2024-12-04 20:59:20|||||||||70
1733345970000|2024-12-04 20:59:30|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|456
1733345980000|2024-12-04 20:59:40|||||||||125
1733345990000|2024-12-04 20:59:50|||||||||131
1733346000000|2024-12-04 21:00:00|15.55|15.39|15.53|15.37|15.55|15.39|15.53|15.37|634
1733346010000|2024-12-04 21:00:10|||||||||9
1733346020000|2024-12-04 21:00:20|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|92
1733346030000|2024-12-04 21:00:30|||||||||2
1733346050000|2024-12-04 21:00:50|||||||||5
1733346060000|2024-12-04 21:01:00|||||||||7
1733346070000|2024-12-04 21:01:10|||||||||5
1733346110000|2024-12-04 21:01:50|||||||||2
1733346150000|2024-12-04 21:02:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|8
1733346170000|2024-12-04 21:02:50|||||||||14
1733346180000|2024-12-04 21:03:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|7
1733346190000|2024-12-04 21:03:10|||||||||1
1733346200000|2024-12-04 21:03:20|||||||||1
1733346210000|2024-12-04 21:03:30|||||||||4
1733346220000|2024-12-04 21:03:40|||||||||3
1733346230000|2024-12-04 21:03:50|||||||||2
1733346240000|2024-12-04 21:04:00|||||||||1
1733346250000|2024-12-04 21:04:10|||||||||5
1733346260000|2024-12-04 21:04:20|||||||||1
1733346270000|2024-12-04 21:04:30|||||||||2
1733346280000|2024-12-04 21:04:40|||||||||2
1733346290000|2024-12-04 21:04:50|||||||||5
1733346310000|2024-12-04 21:05:10|||||||||1
1733346320000|2024-12-04 21:05:20|||||||||6
1733346330000|2024-12-04 21:05:30|||||||||2
1733346340000|2024-12-04 21:05:40|||||||||2
1733346350000|2024-12-04 21:05:50|||||||||1
1733346360000|2024-12-04 21:06:00|||||||||6
1733346370000|2024-12-04 21:06:10|||||||||1
1733346380000|2024-12-04 21:06:20|||||||||14
1733346390000|2024-12-04 21:06:30|||||||||10
1733346400000|2024-12-04 21:06:40|||||||||1
1733346410000|2024-12-04 21:06:50|||||||||1
1733346420000|2024-12-04 21:07:00|||||||||15
1733346430000|2024-12-04 21:07:10|||||||||2
1733346450000|2024-12-04 21:07:30|||||||||19
1733346460000|2024-12-04 21:07:40|||||||||11
1733346470000|2024-12-04 21:07:50|||||||||25
1733346480000|2024-12-04 21:08:00|||||||||1
1733346530000|2024-12-04 21:08:50|||||||||13
1733346550000|2024-12-04 21:09:10|||||||||4
1733346610000|2024-12-04 21:10:10|||||||||1
1733346690000|2024-12-04 21:11:30|||||||||2
1733346700000|2024-12-04 21:11:40|||||||||8
1733346800000|2024-12-04 21:13:20|||||||||1
1733346810000|2024-12-04 21:13:30|||||||||1
1733346820000|2024-12-04 21:13:40|||||||||3
1733346830000|2024-12-04 21:13:50|||||||||23
1733346840000|2024-12-04 21:14:00|||||||||8
1733346850000|2024-12-04 21:14:10|||||||||1
1733346860000|2024-12-04 21:14:20|||||||||2
1733346880000|2024-12-04 21:14:40|||||||||78
1733346890000|2024-12-04 21:14:50|||||||||18
1733348090000|2024-12-04 21:34:50|||||||||2
1733348370000|2024-12-04 21:39:30|||||||||9
1733348390000|2024-12-04 21:39:50|||||||||1
1733348570000|2024-12-04 21:42:50|15.56|15.4|15.58|15.42|15.58|15.42|15.56|15.4|0
1733348620000|2024-12-04 21:43:40|||||||||1
1733348630000|2024-12-04 21:43:50|||||||||2
1733348690000|2024-12-04 21:44:50|||||||||3
1733348700000|2024-12-04 21:45:00|||||||||5
1733348770000|2024-12-04 21:46:10|||||||||2
1733348930000|2024-12-04 21:48:50|||||||||3
1733348970000|2024-12-04 21:49:30|||||||||2
1733348990000|2024-12-04 21:49:50|||||||||6
1733349040000|2024-12-04 21:50:40|||||||||1
1733349150000|2024-12-04 21:52:30|||||||||4
1733349240000|2024-12-04 21:54:00|||||||||2
1733349460000|2024-12-04 21:57:40|||||||||20
1733349470000|2024-12-04 21:57:50|||||||||2
1733349500000|2024-12-04 21:58:20|||||||||1
1733349540000|2024-12-04 21:59:00|||||||||1
1733349550000|2024-12-04 21:59:10|||||||||9
1733349560000|2024-12-04 21:59:20|||||||||2
1733349580000|2024-12-04 21:59:40|||||||||2
1733349590000|2024-12-04 21:59:50|||||||||16
1733353260000|2024-12-04 23:01:00|||||||||2
1733353430000|2024-12-04 23:03:50|||||||||1
1733353490000|2024-12-04 23:04:50|||||||||12
1733353600000|2024-12-04 23:06:40|||||||||1
1733354060000|2024-12-04 23:14:20|||||||||1
1733354090000|2024-12-04 23:14:50|||||||||1
1733354200000|2024-12-04 23:16:40|||||||||1
1733354390000|2024-12-04 23:19:50|||||||||1
1733354710000|2024-12-04 23:25:10|||||||||1
1733356520000|2024-12-04 23:55:20|||||||||1
1733356670000|2024-12-04 23:57:50|||||||||2
1733356800000|2024-12-05 00:00:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|65
1733357320000|2024-12-05 00:08:40|||||||||1
1733357910000|2024-12-05 00:18:30|||||||||2
1733357990000|2024-12-05 00:19:50|||||||||3
1733358290000|2024-12-05 00:24:50|||||||||4
1733358590000|2024-12-05 00:29:50|||||||||4
1733358890000|2024-12-05 00:34:50|||||||||3
1733358900000|2024-12-05 00:35:00|||||||||3
1733359190000|2024-12-05 00:39:50|||||||||3
1733359240000|2024-12-05 00:40:40|||||||||1
1733359490000|2024-12-05 00:44:50|||||||||3
1733359790000|2024-12-05 00:49:50|||||||||3
1733360080000|2024-12-05 00:54:40|||||||||1
1733360090000|2024-12-05 00:54:50|||||||||2
1733360380000|2024-12-05 00:59:40|||||||||1
1733360390000|2024-12-05 00:59:50|||||||||2
1733360470000|2024-12-05 01:01:10|||||||||15
1733360690000|2024-12-05 01:04:50|||||||||2
1733360990000|2024-12-05 01:09:50|||||||||1
1733361040000|2024-12-05 01:10:40|||||||||1
1733361290000|2024-12-05 01:14:50|||||||||1
1733361430000|2024-12-05 01:17:10|||||||||1
1733361590000|2024-12-05 01:19:50|||||||||1
1733361890000|2024-12-05 01:24:50|||||||||1
1733362380000|2024-12-05 01:33:00|||||||||1
1733362420000|2024-12-05 01:33:40|||||||||1
1733362490000|2024-12-05 01:34:50|||||||||3
1733362790000|2024-12-05 01:39:50|||||||||3
1733363090000|2024-12-05 01:44:50|||||||||3
1733363390000|2024-12-05 01:49:50|||||||||3
1733363690000|2024-12-05 01:54:50|||||||||3
1733363990000|2024-12-05 01:59:50|||||||||2
1733364290000|2024-12-05 02:04:50|||||||||2
1733364590000|2024-12-05 02:09:50|||||||||2
1733364890000|2024-12-05 02:14:50|||||||||1
1733365190000|2024-12-05 02:19:50|||||||||2
1733365280000|2024-12-05 02:21:20|||||||||1
1733365490000|2024-12-05 02:24:50|||||||||1
1733365790000|2024-12-05 02:29:50|||||||||1
1733366050000|2024-12-05 02:34:10|||||||||1
1733366090000|2024-12-05 02:34:50|||||||||1
1733366390000|2024-12-05 02:39:50|||||||||2
1733366690000|2024-12-05 02:44:50|||||||||2
1733366990000|2024-12-05 02:49:50|||||||||2
1733367020000|2024-12-05 02:50:20|||||||||3
1733367170000|2024-12-05 02:52:50|||||||||5
1733367290000|2024-12-05 02:54:50|||||||||1
1733367590000|2024-12-05 02:59:50|||||||||2
1733369660000|2024-12-05 03:34:20|||||||||2
1733370190000|2024-12-05 03:43:10|||||||||1
1733370320000|2024-12-05 03:45:20|||||||||3
1733370340000|2024-12-05 03:45:40|||||||||1
1733370750000|2024-12-05 03:52:30|||||||||1
1733371290000|2024-12-05 04:01:30|||||||||1
1733373220000|2024-12-05 04:33:40|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|0
1733373350000|2024-12-05 04:35:50|15.64|15.48|15.67|15.51|15.67|15.51|15.64|15.48|5
1733373500000|2024-12-05 04:38:20|||||||||1
1733374240000|2024-12-05 04:50:40|||||||||1
1733374650000|2024-12-05 04:57:30|||||||||1
1733374920000|2024-12-05 05:02:00|||||||||10
1733376370000|2024-12-05 05:26:10|||||||||1
1733378980000|2024-12-05 06:09:40|||||||||1
1733379230000|2024-12-05 06:13:50|||||||||1
1733379280000|2024-12-05 06:14:40|||||||||1
1733379470000|2024-12-05 06:17:50|||||||||1
1733379570000|2024-12-05 06:19:30|||||||||1
1733379920000|2024-12-05 06:25:20|||||||||2
1733381310000|2024-12-05 06:48:30|||||||||10
1733381430000|2024-12-05 06:50:30|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|1
1733381740000|2024-12-05 06:55:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|133
1733381790000|2024-12-05 06:56:30|||||||||5
1733381990000|2024-12-05 06:59:50|||||||||1
1733382520000|2024-12-05 07:08:40|||||||||2
1733382590000|2024-12-05 07:09:50|||||||||19
1733382600000|2024-12-05 07:10:00|||||||||2
1733382620000|2024-12-05 07:10:20|||||||||1
1733382990000|2024-12-05 07:16:30|||||||||1
1733383000000|2024-12-05 07:16:40|||||||||2
1733383040000|2024-12-05 07:17:20|||||||||3
1733383380000|2024-12-05 07:23:00|||||||||1
1733383630000|2024-12-05 07:27:10|||||||||13
1733383950000|2024-12-05 07:32:30|||||||||1
1733384210000|2024-12-05 07:36:50|||||||||1
1733384540000|2024-12-05 07:42:20|||||||||1
1733384770000|2024-12-05 07:46:10|||||||||1
1733384910000|2024-12-05 07:48:30|||||||||1
1733385060000|2024-12-05 07:51:00|||||||||1
1733385180000|2024-12-05 07:53:00|||||||||6
1733385220000|2024-12-05 07:53:40|||||||||1
1733385330000|2024-12-05 07:55:30|||||||||1
1733385340000|2024-12-05 07:55:40|||||||||3
1733385370000|2024-12-05 07:56:10|||||||||2
1733385440000|2024-12-05 07:57:20|||||||||1
1733385470000|2024-12-05 07:57:50|||||||||1
1733385600000|2024-12-05 08:00:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|100
1733385630000|2024-12-05 08:00:30|15.71|15.55|15.72|15.56|15.72|15.56|15.71|15.55|2
1733385660000|2024-12-05 08:01:00|||||||||2
1733385740000|2024-12-05 08:02:20|||||||||1
1733385750000|2024-12-05 08:02:30|||||||||3
1733385800000|2024-12-05 08:03:20|||||||||5
1733385810000|2024-12-05 08:03:30|||||||||10
1733385820000|2024-12-05 08:03:40|||||||||2
1733385830000|2024-12-05 08:03:50|||||||||1
1733385860000|2024-12-05 08:04:20|||||||||1
1733385870000|2024-12-05 08:04:30|||||||||2
1733385880000|2024-12-05 08:04:40|||||||||20
1733385900000|2024-12-05 08:05:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|17
1733385910000|2024-12-05 08:05:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|13
1733385920000|2024-12-05 08:05:20|||||||||1
1733385930000|2024-12-05 08:05:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|24
1733386070000|2024-12-05 08:07:50|||||||||3
1733386220000|2024-12-05 08:10:20|||||||||6
1733386550000|2024-12-05 08:15:50|||||||||3
1733386610000|2024-12-05 08:16:50|||||||||6
1733386720000|2024-12-05 08:18:40|||||||||14
1733386860000|2024-12-05 08:21:00|||||||||50
1733386900000|2024-12-05 08:21:40|||||||||5
1733386910000|2024-12-05 08:21:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|66
1733387130000|2024-12-05 08:25:30|15.64|15.48|15.62|15.46|15.64|15.48|15.62|15.46|0
1733387190000|2024-12-05 08:26:30|||||||||1
1733387850000|2024-12-05 08:37:30|||||||||1
1733387880000|2024-12-05 08:38:00|||||||||1
1733387890000|2024-12-05 08:38:10|||||||||1
1733387900000|2024-12-05 08:38:20|||||||||1
1733387910000|2024-12-05 08:38:30|||||||||1
1733387920000|2024-12-05 08:38:40|||||||||1
1733387930000|2024-12-05 08:38:50|||||||||1
1733387940000|2024-12-05 08:39:00|||||||||1
1733387950000|2024-12-05 08:39:10|||||||||1
1733387960000|2024-12-05 08:39:20|||||||||1
1733387970000|2024-12-05 08:39:30|||||||||1
1733387980000|2024-12-05 08:39:40|||||||||1
1733388000000|2024-12-05 08:40:00|||||||||1
1733388270000|2024-12-05 08:44:30|||||||||2
1733388500000|2024-12-05 08:48:20|||||||||1
1733388540000|2024-12-05 08:49:00|||||||||1
1733388990000|2024-12-05 08:56:30|||||||||1
1733389190000|2024-12-05 08:59:50|||||||||1
1733389280000|2024-12-05 09:01:20|||||||||5
1733389360000|2024-12-05 09:02:40|||||||||1
1733389490000|2024-12-05 09:04:50|||||||||1
1733389600000|2024-12-05 09:06:40|15.65|15.49|15.67|15.51|15.67|15.51|15.65|15.49|18
1733389610000|2024-12-05 09:06:50|||||||||6
1733389650000|2024-12-05 09:07:30|||||||||2
1733390020000|2024-12-05 09:13:40|||||||||1
1733390100000|2024-12-05 09:15:00|||||||||2
1733390230000|2024-12-05 09:17:10|||||||||1
1733390490000|2024-12-05 09:21:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1733390800000|2024-12-05 09:26:40|||||||||1
1733390820000|2024-12-05 09:27:00|||||||||2
1733390830000|2024-12-05 09:27:10|||||||||1
1733391000000|2024-12-05 09:30:00|||||||||2
1733391140000|2024-12-05 09:32:20|||||||||8
1733391580000|2024-12-05 09:39:40|||||||||1
1733392160000|2024-12-05 09:49:20|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|39
1733392510000|2024-12-05 09:55:10|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|19
1733392520000|2024-12-05 09:55:20|15.65|15.49|15.68|15.52|15.68|15.52|15.65|15.49|0
1733392690000|2024-12-05 09:58:10|||||||||1
1733393130000|2024-12-05 10:05:30|||||||||5
1733393720000|2024-12-05 10:15:20|15.66|15.5|15.68|15.52|15.68|15.52|15.66|15.5|53
1733394110000|2024-12-05 10:21:50|||||||||3
1733394120000|2024-12-05 10:22:00|||||||||55
1733394350000|2024-12-05 10:25:50|||||||||1
1733394540000|2024-12-05 10:29:00|||||||||1
1733394890000|2024-12-05 10:34:50|||||||||5
1733394920000|2024-12-05 10:35:20|||||||||2
1733395000000|2024-12-05 10:36:40|||||||||2
1733395930000|2024-12-05 10:52:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|194
1733396390000|2024-12-05 10:59:50|15.71|15.55|15.73|15.57|15.73|15.57|15.71|15.55|1
1733396410000|2024-12-05 11:00:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|0
1733396420000|2024-12-05 11:00:20|||||||||2
1733396430000|2024-12-05 11:00:30|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|0
1733396470000|2024-12-05 11:01:10|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|0
1733396480000|2024-12-05 11:01:20|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|0
1733396630000|2024-12-05 11:03:50|15.7|15.54|15.71|15.55|15.71|15.55|15.7|15.54|0
1733396790000|2024-12-05 11:06:30|||||||||1
1733396930000|2024-12-05 11:08:50|||||||||1
1733397160000|2024-12-05 11:12:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|0
1733397440000|2024-12-05 11:17:20|||||||||5
1733397460000|2024-12-05 11:17:40|||||||||5
1733397470000|2024-12-05 11:17:50|||||||||5
1733397490000|2024-12-05 11:18:10|||||||||1
1733398010000|2024-12-05 11:26:50|||||||||6
1733398140000|2024-12-05 11:29:00|||||||||2
1733398240000|2024-12-05 11:30:40|||||||||1
1733398280000|2024-12-05 11:31:20|||||||||2
1733398290000|2024-12-05 11:31:30|||||||||5
1733398310000|2024-12-05 11:31:50|||||||||2
1733398320000|2024-12-05 11:32:00|||||||||5
1733398640000|2024-12-05 11:37:20|||||||||5
1733398800000|2024-12-05 11:40:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|81
1733398830000|2024-12-05 11:40:30|||||||||1
1733399860000|2024-12-05 11:57:40|||||||||2
1733400060000|2024-12-05 12:01:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|15
1733400090000|2024-12-05 12:01:30|||||||||2
1733400270000|2024-12-05 12:04:30|||||||||1
1733400290000|2024-12-05 12:04:50|||||||||1
1733400500000|2024-12-05 12:08:20|||||||||1
1733400710000|2024-12-05 12:11:50|||||||||10
1733401360000|2024-12-05 12:22:40|||||||||5
1733401620000|2024-12-05 12:27:00|||||||||1
1733401950000|2024-12-05 12:32:30|||||||||1
1733402300000|2024-12-05 12:38:20|||||||||3
1733402640000|2024-12-05 12:44:00|||||||||3
1733402790000|2024-12-05 12:46:30|||||||||1
1733402960000|2024-12-05 12:49:20|||||||||1
1733403070000|2024-12-05 12:51:10|||||||||1
1733403310000|2024-12-05 12:55:10|||||||||1
1733403420000|2024-12-05 12:57:00|||||||||1
1733403530000|2024-12-05 12:58:50|||||||||82
1733403540000|2024-12-05 12:59:00|||||||||5
1733403550000|2024-12-05 12:59:10|||||||||2
1733403600000|2024-12-05 13:00:00|||||||||1
1733403610000|2024-12-05 13:00:10|||||||||3
1733403800000|2024-12-05 13:03:20|||||||||1
1733403830000|2024-12-05 13:03:50|||||||||1
1733403850000|2024-12-05 13:04:10|||||||||4
1733404020000|2024-12-05 13:07:00|||||||||1
1733404110000|2024-12-05 13:08:30|||||||||74
1733404120000|2024-12-05 13:08:40|||||||||2
1733404130000|2024-12-05 13:08:50|||||||||5
1733404170000|2024-12-05 13:09:30|||||||||1
1733404310000|2024-12-05 13:11:50|||||||||1
1733404390000|2024-12-05 13:13:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|78
1733404420000|2024-12-05 13:13:40|||||||||5
1733404500000|2024-12-05 13:15:00|||||||||1
1733404720000|2024-12-05 13:18:40|||||||||2
1733404760000|2024-12-05 13:19:20|||||||||4
1733404820000|2024-12-05 13:20:20|||||||||9
1733404890000|2024-12-05 13:21:30|||||||||1
1733404950000|2024-12-05 13:22:30|||||||||1
1733405010000|2024-12-05 13:23:30|||||||||1
1733405040000|2024-12-05 13:24:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|9
1733405050000|2024-12-05 13:24:10|||||||||9
1733405210000|2024-12-05 13:26:50|||||||||28
1733405220000|2024-12-05 13:27:00|||||||||3
1733405290000|2024-12-05 13:28:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|8
1733405320000|2024-12-05 13:28:40|||||||||2
1733405370000|2024-12-05 13:29:30|||||||||6
1733405380000|2024-12-05 13:29:40|||||||||2
1733405390000|2024-12-05 13:29:50|||||||||2
1733405400000|2024-12-05 13:30:00|||||||||2
1733405470000|2024-12-05 13:31:10|||||||||3
1733405570000|2024-12-05 13:32:50|||||||||5
1733405580000|2024-12-05 13:33:00|||||||||10
1733405590000|2024-12-05 13:33:10|||||||||1
1733405670000|2024-12-05 13:34:30|||||||||3
1733405770000|2024-12-05 13:36:10|||||||||1
1733405860000|2024-12-05 13:37:40|||||||||14
1733405870000|2024-12-05 13:37:50|||||||||1
1733405930000|2024-12-05 13:38:50|||||||||28
1733405960000|2024-12-05 13:39:20|||||||||1
1733405970000|2024-12-05 13:39:30|||||||||3
1733406000000|2024-12-05 13:40:00|||||||||42
1733406030000|2024-12-05 13:40:30|||||||||4
1733406070000|2024-12-05 13:41:10|||||||||17
1733406110000|2024-12-05 13:41:50|||||||||5
1733406140000|2024-12-05 13:42:20|||||||||3
1733406180000|2024-12-05 13:43:00|||||||||2
1733406190000|2024-12-05 13:43:10|||||||||2
1733406210000|2024-12-05 13:43:30|||||||||20
1733406220000|2024-12-05 13:43:40|||||||||3
1733406230000|2024-12-05 13:43:50|||||||||3
1733406240000|2024-12-05 13:44:00|||||||||2
1733406250000|2024-12-05 13:44:10|||||||||5
1733406260000|2024-12-05 13:44:20|||||||||2
1733406270000|2024-12-05 13:44:30|||||||||2
1733406280000|2024-12-05 13:44:40|||||||||21
1733406290000|2024-12-05 13:44:50|||||||||20
1733406350000|2024-12-05 13:45:50|||||||||2
1733406370000|2024-12-05 13:46:10|||||||||3
1733406400000|2024-12-05 13:46:40|||||||||1
1733406410000|2024-12-05 13:46:50|||||||||7
1733406420000|2024-12-05 13:47:00|||||||||19
1733406440000|2024-12-05 13:47:20|||||||||2
1733406460000|2024-12-05 13:47:40|||||||||2
1733406480000|2024-12-05 13:48:00|||||||||2
1733406490000|2024-12-05 13:48:10|||||||||16
1733406500000|2024-12-05 13:48:20|||||||||24
1733406550000|2024-12-05 13:49:10|||||||||5
1733406580000|2024-12-05 13:49:40|||||||||24
1733406610000|2024-12-05 13:50:10|||||||||12
1733406620000|2024-12-05 13:50:20|||||||||1
1733406710000|2024-12-05 13:51:50|||||||||3
1733406720000|2024-12-05 13:52:00|||||||||2
1733406740000|2024-12-05 13:52:20|||||||||2
1733406760000|2024-12-05 13:52:40|||||||||2
1733406770000|2024-12-05 13:52:50|||||||||1
1733406780000|2024-12-05 13:53:00|||||||||12
1733406800000|2024-12-05 13:53:20|||||||||2
1733406820000|2024-12-05 13:53:40|||||||||2
1733406840000|2024-12-05 13:54:00|15.65|15.49|15.61|15.45|15.65|15.49|15.61|15.45|7
1733406850000|2024-12-05 13:54:10|||||||||1
1733406880000|2024-12-05 13:54:40|||||||||28
1733406920000|2024-12-05 13:55:20|||||||||6
1733406990000|2024-12-05 13:56:30|||||||||20
1733407060000|2024-12-05 13:57:40|||||||||20
1733407100000|2024-12-05 13:58:20|||||||||2
1733407110000|2024-12-05 13:58:30|||||||||2
1733407120000|2024-12-05 13:58:40|||||||||2
1733407130000|2024-12-05 13:58:50|||||||||11
1733407140000|2024-12-05 13:59:00|||||||||2
1733407150000|2024-12-05 13:59:10|||||||||1
1733407170000|2024-12-05 13:59:30|||||||||1
1733407180000|2024-12-05 13:59:40|||||||||2
1733407200000|2024-12-05 14:00:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|81
1733407210000|2024-12-05 14:00:10|||||||||1
1733407270000|2024-12-05 14:01:10|||||||||10
1733407340000|2024-12-05 14:02:20|||||||||30
1733407410000|2024-12-05 14:03:30|||||||||22
1733407430000|2024-12-05 14:03:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|54
1733407490000|2024-12-05 14:04:50|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1733407530000|2024-12-05 14:05:30|||||||||2
1733407550000|2024-12-05 14:05:50|||||||||18
1733407570000|2024-12-05 14:06:10|||||||||2
1733407620000|2024-12-05 14:07:00|||||||||21
1733407630000|2024-12-05 14:07:10|||||||||7
1733407650000|2024-12-05 14:07:30|||||||||5
1733407680000|2024-12-05 14:08:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|13
1733407690000|2024-12-05 14:08:10|||||||||12
1733407760000|2024-12-05 14:09:20|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|22
1733407770000|2024-12-05 14:09:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|8
1733407790000|2024-12-05 14:09:50|||||||||34
1733407800000|2024-12-05 14:10:00|||||||||1
1733407830000|2024-12-05 14:10:30|||||||||8
1733407840000|2024-12-05 14:10:40|||||||||2
1733407850000|2024-12-05 14:10:50|||||||||4
1733407900000|2024-12-05 14:11:40|15.67|15.51|15.69|15.53|15.69|15.53|15.67|15.51|45
1733407920000|2024-12-05 14:12:00|||||||||9
1733407930000|2024-12-05 14:12:10|||||||||10
1733407970000|2024-12-05 14:12:50|||||||||23
1733407980000|2024-12-05 14:13:00|15.67|15.51|15.69|15.53|15.69|15.53|15.67|15.51|43
1733408200000|2024-12-05 14:16:40|||||||||2
1733408280000|2024-12-05 14:18:00|||||||||4
1733408300000|2024-12-05 14:18:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|31
1733408320000|2024-12-05 14:18:40|||||||||4
1733408370000|2024-12-05 14:19:30|||||||||2
1733408390000|2024-12-05 14:19:50|||||||||20
1733408400000|2024-12-05 14:20:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|0
1733408420000|2024-12-05 14:20:20|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|21
1733408490000|2024-12-05 14:21:30|15.67|15.51|15.68|15.52|15.69|15.53|15.67|15.51|58
1733408500000|2024-12-05 14:21:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|1
1733408530000|2024-12-05 14:22:10|||||||||7
1733408540000|2024-12-05 14:22:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1733408550000|2024-12-05 14:22:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|0
1733408570000|2024-12-05 14:22:50|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|2
1733408600000|2024-12-05 14:23:20|15.67|15.51|15.69|15.53|15.69|15.53|15.67|15.51|102
1733408640000|2024-12-05 14:24:00|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|28
1733408670000|2024-12-05 14:24:30|||||||||10
1733408690000|2024-12-05 14:24:50|||||||||2
1733408710000|2024-12-05 14:25:10|||||||||2
1733408740000|2024-12-05 14:25:40|||||||||25
1733408750000|2024-12-05 14:25:50|||||||||3
1733408760000|2024-12-05 14:26:00|||||||||24
1733408800000|2024-12-05 14:26:40|||||||||2
1733408830000|2024-12-05 14:27:10|||||||||10
1733408840000|2024-12-05 14:27:20|||||||||2
1733408880000|2024-12-05 14:28:00|||||||||4
1733408890000|2024-12-05 14:28:10|||||||||42
1733408950000|2024-12-05 14:29:10|||||||||8
1733408980000|2024-12-05 14:29:40|||||||||4
1733409000000|2024-12-05 14:30:00|||||||||101
1733409010000|2024-12-05 14:30:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|47
1733409020000|2024-12-05 14:30:20|||||||||3
1733409040000|2024-12-05 14:30:40|||||||||75
1733409050000|2024-12-05 14:30:50|||||||||4
1733409060000|2024-12-05 14:31:00|15.7|15.54|15.72|15.56|15.72|15.56|15.7|15.54|64
1733409070000|2024-12-05 14:31:10|||||||||67
1733409080000|2024-12-05 14:31:20|||||||||15
1733409090000|2024-12-05 14:31:30|||||||||23
1733409100000|2024-12-05 14:31:40|||||||||14
1733409110000|2024-12-05 14:31:50|||||||||6
1733409120000|2024-12-05 14:32:00|||||||||1
1733409130000|2024-12-05 14:32:10|15.71|15.55|15.72|15.56|15.72|15.56|15.71|15.55|24
1733409140000|2024-12-05 14:32:20|||||||||1
1733409150000|2024-12-05 14:32:30|||||||||44
1733409160000|2024-12-05 14:32:40|||||||||252
1733409170000|2024-12-05 14:32:50|||||||||3
1733409180000|2024-12-05 14:33:00|||||||||1
1733409190000|2024-12-05 14:33:10|||||||||2
1733409200000|2024-12-05 14:33:20|||||||||3
1733409220000|2024-12-05 14:33:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|8
1733409230000|2024-12-05 14:33:50|||||||||8
1733409240000|2024-12-05 14:34:00|||||||||26
1733409250000|2024-12-05 14:34:10|||||||||6
1733409260000|2024-12-05 14:34:20|||||||||247
1733409270000|2024-12-05 14:34:30|||||||||74
1733409280000|2024-12-05 14:34:40|||||||||4
1733409300000|2024-12-05 14:35:00|||||||||50
1733409310000|2024-12-05 14:35:10|||||||||7
1733409320000|2024-12-05 14:35:20|||||||||6
1733409330000|2024-12-05 14:35:30|||||||||6
1733409340000|2024-12-05 14:35:40|||||||||3
1733409350000|2024-12-05 14:35:50|||||||||5
1733409360000|2024-12-05 14:36:00|||||||||13
1733409370000|2024-12-05 14:36:10|||||||||8
1733409380000|2024-12-05 14:36:20|||||||||1
1733409400000|2024-12-05 14:36:40|||||||||4
1733409410000|2024-12-05 14:36:50|||||||||1
1733409420000|2024-12-05 14:37:00|||||||||1
1733409430000|2024-12-05 14:37:10|||||||||1
1733409440000|2024-12-05 14:37:20|||||||||13
1733409450000|2024-12-05 14:37:30|||||||||6
1733409480000|2024-12-05 14:38:00|||||||||36
1733409490000|2024-12-05 14:38:10|15.69|15.53|15.72|15.56|15.72|15.56|15.69|15.53|134
1733409500000|2024-12-05 14:38:20|||||||||20
1733409510000|2024-12-05 14:38:30|||||||||27
1733409530000|2024-12-05 14:38:50|||||||||7
1733409540000|2024-12-05 14:39:00|||||||||1
1733409550000|2024-12-05 14:39:10|||||||||2
1733409560000|2024-12-05 14:39:20|||||||||1
1733409570000|2024-12-05 14:39:30|||||||||6
1733409630000|2024-12-05 14:40:30|||||||||42
1733409670000|2024-12-05 14:41:10|||||||||1
1733409680000|2024-12-05 14:41:20|||||||||11
1733409700000|2024-12-05 14:41:40|||||||||8
1733409710000|2024-12-05 14:41:50|||||||||15
1733409720000|2024-12-05 14:42:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|36
1733409730000|2024-12-05 14:42:10|||||||||5
1733409750000|2024-12-05 14:42:30|||||||||8
1733409760000|2024-12-05 14:42:40|||||||||40
1733409770000|2024-12-05 14:42:50|||||||||14
1733409780000|2024-12-05 14:43:00|||||||||1
1733409800000|2024-12-05 14:43:20|||||||||11
1733409810000|2024-12-05 14:43:30|||||||||4
1733409840000|2024-12-05 14:44:00|||||||||1
1733409850000|2024-12-05 14:44:10|||||||||13
1733409860000|2024-12-05 14:44:20|||||||||9
1733409870000|2024-12-05 14:44:30|||||||||3
1733409880000|2024-12-05 14:44:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|61
1733409890000|2024-12-05 14:44:50|||||||||2
1733409900000|2024-12-05 14:45:00|||||||||2
1733409910000|2024-12-05 14:45:10|||||||||4
1733409930000|2024-12-05 14:45:30|15.63|15.47|15.62|15.46|15.63|15.47|15.62|15.46|18
1733409940000|2024-12-05 14:45:40|||||||||3
1733409950000|2024-12-05 14:45:50|||||||||6
1733409970000|2024-12-05 14:46:10|||||||||4
1733409980000|2024-12-05 14:46:20|||||||||2
1733409990000|2024-12-05 14:46:30|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|14
1733410000000|2024-12-05 14:46:40|||||||||16
1733410020000|2024-12-05 14:47:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|20
1733410030000|2024-12-05 14:47:10|||||||||32
1733410050000|2024-12-05 14:47:30|||||||||58
1733410060000|2024-12-05 14:47:40|||||||||55
1733410080000|2024-12-05 14:48:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|236
1733410090000|2024-12-05 14:48:10|||||||||1
1733410100000|2024-12-05 14:48:20|||||||||67
1733410120000|2024-12-05 14:48:40|||||||||2
1733410130000|2024-12-05 14:48:50|||||||||8
1733410140000|2024-12-05 14:49:00|||||||||8
1733410150000|2024-12-05 14:49:10|||||||||1
1733410170000|2024-12-05 14:49:30|||||||||7
1733410180000|2024-12-05 14:49:40|||||||||2
1733410190000|2024-12-05 14:49:50|||||||||30
1733410210000|2024-12-05 14:50:10|||||||||65
1733410220000|2024-12-05 14:50:20|||||||||4
1733410230000|2024-12-05 14:50:30|||||||||17
1733410250000|2024-12-05 14:50:50|||||||||1
1733410260000|2024-12-05 14:51:00|||||||||12
1733410270000|2024-12-05 14:51:10|||||||||1
1733410280000|2024-12-05 14:51:20|||||||||15
1733410300000|2024-12-05 14:51:40|||||||||5
1733410310000|2024-12-05 14:51:50|||||||||1
1733410320000|2024-12-05 14:52:00|||||||||2
1733410330000|2024-12-05 14:52:10|||||||||10
1733410340000|2024-12-05 14:52:20|||||||||25
1733410350000|2024-12-05 14:52:30|||||||||7
1733410360000|2024-12-05 14:52:40|||||||||1
1733410370000|2024-12-05 14:52:50|||||||||1
1733410380000|2024-12-05 14:53:00|||||||||1
1733410390000|2024-12-05 14:53:10|||||||||1
1733410400000|2024-12-05 14:53:20|||||||||1
1733410430000|2024-12-05 14:53:50|||||||||3
1733410440000|2024-12-05 14:54:00|||||||||2
1733410450000|2024-12-05 14:54:10|||||||||7
1733410490000|2024-12-05 14:54:50|||||||||4
1733410500000|2024-12-05 14:55:00|||||||||43
1733410510000|2024-12-05 14:55:10|||||||||3
1733410530000|2024-12-05 14:55:30|||||||||3
1733410560000|2024-12-05 14:56:00|||||||||10
1733410570000|2024-12-05 14:56:10|||||||||2
1733410600000|2024-12-05 14:56:40|||||||||3
1733410630000|2024-12-05 14:57:10|||||||||1
1733410640000|2024-12-05 14:57:20|||||||||1
1733410650000|2024-12-05 14:57:30|||||||||2
1733410660000|2024-12-05 14:57:40|||||||||1
1733410690000|2024-12-05 14:58:10|||||||||42
1733410700000|2024-12-05 14:58:20|||||||||42
1733410720000|2024-12-05 14:58:40|||||||||15
1733410760000|2024-12-05 14:59:20|||||||||1
1733410770000|2024-12-05 14:59:30|||||||||9
1733410780000|2024-12-05 14:59:40|||||||||4
1733410790000|2024-12-05 14:59:50|||||||||3
1733410800000|2024-12-05 15:00:00|||||||||22
1733410810000|2024-12-05 15:00:10|||||||||7
1733410830000|2024-12-05 15:00:30|||||||||2
1733410840000|2024-12-05 15:00:40|||||||||43
1733410850000|2024-12-05 15:00:50|||||||||106
1733410860000|2024-12-05 15:01:00|||||||||1
1733410870000|2024-12-05 15:01:10|||||||||8
1733410890000|2024-12-05 15:01:30|||||||||7
1733410900000|2024-12-05 15:01:40|||||||||7
1733410910000|2024-12-05 15:01:50|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|38
1733410920000|2024-12-05 15:02:00|||||||||8
1733410930000|2024-12-05 15:02:10|||||||||44
1733410940000|2024-12-05 15:02:20|||||||||20
1733410950000|2024-12-05 15:02:30|||||||||14
1733410960000|2024-12-05 15:02:40|||||||||29
1733410970000|2024-12-05 15:02:50|||||||||10
1733410980000|2024-12-05 15:03:00|||||||||20
1733411000000|2024-12-05 15:03:20|||||||||4
1733411010000|2024-12-05 15:03:30|||||||||2
1733411020000|2024-12-05 15:03:40|||||||||18
1733411030000|2024-12-05 15:03:50|||||||||1
1733411040000|2024-12-05 15:04:00|||||||||19
1733411050000|2024-12-05 15:04:10|||||||||26
1733411060000|2024-12-05 15:04:20|||||||||10
1733411070000|2024-12-05 15:04:30|||||||||5
1733411080000|2024-12-05 15:04:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|114
1733411090000|2024-12-05 15:04:50|||||||||6
1733411100000|2024-12-05 15:05:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|107
1733411110000|2024-12-05 15:05:10|||||||||3
1733411120000|2024-12-05 15:05:20|||||||||10
1733411130000|2024-12-05 15:05:30|||||||||1
1733411140000|2024-12-05 15:05:40|||||||||1
1733411160000|2024-12-05 15:06:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|101
1733411170000|2024-12-05 15:06:10|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|22
1733411180000|2024-12-05 15:06:20|||||||||2
1733411190000|2024-12-05 15:06:30|||||||||96
1733411200000|2024-12-05 15:06:40|||||||||1
1733411210000|2024-12-05 15:06:50|||||||||31
1733411220000|2024-12-05 15:07:00|||||||||43
1733411230000|2024-12-05 15:07:10|||||||||62
1733411240000|2024-12-05 15:07:20|||||||||20
1733411250000|2024-12-05 15:07:30|||||||||11
1733411260000|2024-12-05 15:07:40|||||||||13
1733411280000|2024-12-05 15:08:00|||||||||2
1733411290000|2024-12-05 15:08:10|||||||||1
1733411300000|2024-12-05 15:08:20|||||||||19
1733411310000|2024-12-05 15:08:30|||||||||1
1733411320000|2024-12-05 15:08:40|||||||||13
1733411330000|2024-12-05 15:08:50|||||||||12
1733411340000|2024-12-05 15:09:00|||||||||3
1733411350000|2024-12-05 15:09:10|||||||||2
1733411360000|2024-12-05 15:09:20|||||||||3
1733411370000|2024-12-05 15:09:30|||||||||1
1733411380000|2024-12-05 15:09:40|||||||||2
1733411390000|2024-12-05 15:09:50|||||||||12
1733411400000|2024-12-05 15:10:00|||||||||78
1733411410000|2024-12-05 15:10:10|||||||||1
1733411430000|2024-12-05 15:10:30|||||||||2
1733411440000|2024-12-05 15:10:40|||||||||1
1733411450000|2024-12-05 15:10:50|||||||||1
1733411460000|2024-12-05 15:11:00|||||||||27
1733411470000|2024-12-05 15:11:10|||||||||3
1733411480000|2024-12-05 15:11:20|||||||||7
1733411490000|2024-12-05 15:11:30|||||||||1
1733411500000|2024-12-05 15:11:40|||||||||6
1733411510000|2024-12-05 15:11:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|13
1733411520000|2024-12-05 15:12:00|||||||||4
1733411530000|2024-12-05 15:12:10|||||||||10
1733411540000|2024-12-05 15:12:20|||||||||3
1733411550000|2024-12-05 15:12:30|||||||||5
1733411560000|2024-12-05 15:12:40|||||||||1
1733411570000|2024-12-05 15:12:50|||||||||18
1733411580000|2024-12-05 15:13:00|||||||||17
1733411590000|2024-12-05 15:13:10|||||||||55
1733411610000|2024-12-05 15:13:30|||||||||4
1733411620000|2024-12-05 15:13:40|||||||||1
1733411640000|2024-12-05 15:14:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|123
1733411650000|2024-12-05 15:14:10|||||||||3
1733411660000|2024-12-05 15:14:20|||||||||34
1733411670000|2024-12-05 15:14:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|11
1733411680000|2024-12-05 15:14:40|||||||||8
1733411690000|2024-12-05 15:14:50|||||||||4
1733411700000|2024-12-05 15:15:00|||||||||1
1733411710000|2024-12-05 15:15:10|||||||||12
1733411730000|2024-12-05 15:15:30|||||||||7
1733411740000|2024-12-05 15:15:40|||||||||1
1733411750000|2024-12-05 15:15:50|||||||||73
1733411760000|2024-12-05 15:16:00|||||||||2
1733411770000|2024-12-05 15:16:10|||||||||1
1733411780000|2024-12-05 15:16:20|||||||||23
1733411790000|2024-12-05 15:16:30|||||||||1
1733411800000|2024-12-05 15:16:40|||||||||10
1733411810000|2024-12-05 15:16:50|||||||||44
1733411820000|2024-12-05 15:17:00|15.6|15.44|15.62|15.46|15.62|15.46|15.6|15.44|35
1733411850000|2024-12-05 15:17:30|||||||||2
1733411860000|2024-12-05 15:17:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|30
1733411870000|2024-12-05 15:17:50|||||||||46
1733411880000|2024-12-05 15:18:00|||||||||1
1733411890000|2024-12-05 15:18:10|||||||||1
1733411900000|2024-12-05 15:18:20|||||||||13
1733411910000|2024-12-05 15:18:30|||||||||15
1733411920000|2024-12-05 15:18:40|||||||||1
1733411940000|2024-12-05 15:19:00|||||||||15
1733411960000|2024-12-05 15:19:20|||||||||1
1733411970000|2024-12-05 15:19:30|||||||||6
1733411980000|2024-12-05 15:19:40|||||||||44
1733411990000|2024-12-05 15:19:50|||||||||1
1733412000000|2024-12-05 15:20:00|||||||||1
1733412010000|2024-12-05 15:20:10|||||||||2
1733412030000|2024-12-05 15:20:30|||||||||5
1733412040000|2024-12-05 15:20:40|||||||||2
1733412050000|2024-12-05 15:20:50|||||||||1
1733412060000|2024-12-05 15:21:00|||||||||4
1733412070000|2024-12-05 15:21:10|||||||||29
1733412080000|2024-12-05 15:21:20|||||||||3
1733412090000|2024-12-05 15:21:30|||||||||2
1733412100000|2024-12-05 15:21:40|||||||||15
1733412110000|2024-12-05 15:21:50|||||||||9
1733412120000|2024-12-05 15:22:00|||||||||32
1733412130000|2024-12-05 15:22:10|||||||||12
1733412140000|2024-12-05 15:22:20|||||||||1
1733412150000|2024-12-05 15:22:30|||||||||2
1733412160000|2024-12-05 15:22:40|||||||||3
1733412170000|2024-12-05 15:22:50|||||||||3
1733412180000|2024-12-05 15:23:00|||||||||20
1733412190000|2024-12-05 15:23:10|||||||||2
1733412200000|2024-12-05 15:23:20|||||||||9
1733412210000|2024-12-05 15:23:30|||||||||6
1733412220000|2024-12-05 15:23:40|||||||||8
1733412230000|2024-12-05 15:23:50|||||||||3
1733412240000|2024-12-05 15:24:00|||||||||9
1733412250000|2024-12-05 15:24:10|||||||||4
1733412260000|2024-12-05 15:24:20|||||||||2
1733412270000|2024-12-05 15:24:30|||||||||3
1733412280000|2024-12-05 15:24:40|||||||||6
1733412290000|2024-12-05 15:24:50|||||||||11
1733412300000|2024-12-05 15:25:00|||||||||33
1733412310000|2024-12-05 15:25:10|||||||||64
1733412320000|2024-12-05 15:25:20|||||||||5
1733412330000|2024-12-05 15:25:30|||||||||5
1733412340000|2024-12-05 15:25:40|||||||||12
1733412360000|2024-12-05 15:26:00|||||||||9
1733412370000|2024-12-05 15:26:10|||||||||21
1733412380000|2024-12-05 15:26:20|||||||||14
1733412390000|2024-12-05 15:26:30|||||||||2
1733412400000|2024-12-05 15:26:40|||||||||4
1733412410000|2024-12-05 15:26:50|||||||||8
1733412420000|2024-12-05 15:27:00|||||||||5
1733412430000|2024-12-05 15:27:10|||||||||5
1733412440000|2024-12-05 15:27:20|||||||||2
1733412450000|2024-12-05 15:27:30|||||||||1
1733412460000|2024-12-05 15:27:40|||||||||22
1733412470000|2024-12-05 15:27:50|||||||||4
1733412480000|2024-12-05 15:28:00|||||||||6
1733412490000|2024-12-05 15:28:10|||||||||30
1733412500000|2024-12-05 15:28:20|||||||||1
1733412510000|2024-12-05 15:28:30|||||||||9
1733412520000|2024-12-05 15:28:40|||||||||28
1733412530000|2024-12-05 15:28:50|||||||||2
1733412540000|2024-12-05 15:29:00|||||||||33
1733412550000|2024-12-05 15:29:10|||||||||53
1733412560000|2024-12-05 15:29:20|||||||||1
1733412570000|2024-12-05 15:29:30|||||||||7
1733412580000|2024-12-05 15:29:40|||||||||4
1733412590000|2024-12-05 15:29:50|15.63|15.47|15.6|15.44|15.63|15.47|15.6|15.44|85
1733412600000|2024-12-05 15:30:00|||||||||25
1733412610000|2024-12-05 15:30:10|||||||||3
1733412630000|2024-12-05 15:30:30|||||||||10
1733412640000|2024-12-05 15:30:40|||||||||4
1733412650000|2024-12-05 15:30:50|||||||||16
1733412660000|2024-12-05 15:31:00|||||||||4
1733412670000|2024-12-05 15:31:10|||||||||12
1733412680000|2024-12-05 15:31:20|||||||||16
1733412690000|2024-12-05 15:31:30|||||||||7
1733412700000|2024-12-05 15:31:40|||||||||3
1733412720000|2024-12-05 15:32:00|||||||||1
1733412730000|2024-12-05 15:32:10|||||||||5
1733412740000|2024-12-05 15:32:20|||||||||1
1733412750000|2024-12-05 15:32:30|||||||||3
1733412780000|2024-12-05 15:33:00|||||||||1
1733412790000|2024-12-05 15:33:10|||||||||4
1733412800000|2024-12-05 15:33:20|15.61|15.45|15.65|15.49|15.65|15.49|15.61|15.45|25
1733412810000|2024-12-05 15:33:30|||||||||8
1733412840000|2024-12-05 15:34:00|||||||||5
1733412870000|2024-12-05 15:34:30|||||||||2
1733412880000|2024-12-05 15:34:40|||||||||8
1733412890000|2024-12-05 15:34:50|||||||||1
1733412900000|2024-12-05 15:35:00|||||||||2
1733412910000|2024-12-05 15:35:10|||||||||16
1733412920000|2024-12-05 15:35:20|||||||||8
1733412940000|2024-12-05 15:35:40|||||||||3
1733412960000|2024-12-05 15:36:00|||||||||1
1733412970000|2024-12-05 15:36:10|||||||||9
1733412980000|2024-12-05 15:36:20|||||||||3
1733412990000|2024-12-05 15:36:30|||||||||5
1733413000000|2024-12-05 15:36:40|||||||||1
1733413010000|2024-12-05 15:36:50|||||||||3
1733413020000|2024-12-05 15:37:00|||||||||1
1733413030000|2024-12-05 15:37:10|||||||||6
1733413040000|2024-12-05 15:37:20|||||||||2
1733413070000|2024-12-05 15:37:50|||||||||1
1733413080000|2024-12-05 15:38:00|||||||||2
1733413090000|2024-12-05 15:38:10|||||||||28
1733413100000|2024-12-05 15:38:20|||||||||37
1733413110000|2024-12-05 15:38:30|||||||||1
1733413130000|2024-12-05 15:38:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|18
1733413140000|2024-12-05 15:39:00|||||||||3
1733413160000|2024-12-05 15:39:20|||||||||12
1733413170000|2024-12-05 15:39:30|||||||||16
1733413180000|2024-12-05 15:39:40|||||||||1
1733413200000|2024-12-05 15:40:00|15.72|15.56|15.7|15.54|15.72|15.56|15.7|15.54|42
1733413220000|2024-12-05 15:40:20|||||||||9
1733413230000|2024-12-05 15:40:30|||||||||4
1733413260000|2024-12-05 15:41:00|||||||||1
1733413270000|2024-12-05 15:41:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|21
1733413280000|2024-12-05 15:41:20|15.71|15.55|15.72|15.56|15.72|15.56|15.7|15.54|132
1733413290000|2024-12-05 15:41:30|15.71|15.55|15.7|15.54|15.71|15.55|15.7|15.54|5
1733413310000|2024-12-05 15:41:50|||||||||3
1733413340000|2024-12-05 15:42:20|||||||||15
1733413360000|2024-12-05 15:42:40|||||||||1
1733413400000|2024-12-05 15:43:20|||||||||5
1733413410000|2024-12-05 15:43:30|||||||||6
1733413440000|2024-12-05 15:44:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|50
1733413450000|2024-12-05 15:44:10|||||||||2
1733413460000|2024-12-05 15:44:20|||||||||14
1733413480000|2024-12-05 15:44:40|||||||||1
1733413500000|2024-12-05 15:45:00|||||||||43
1733413510000|2024-12-05 15:45:10|||||||||21
1733413520000|2024-12-05 15:45:20|||||||||5
1733413530000|2024-12-05 15:45:30|||||||||3
1733413540000|2024-12-05 15:45:40|||||||||63
1733413550000|2024-12-05 15:45:50|||||||||2
1733413560000|2024-12-05 15:46:00|||||||||1
1733413570000|2024-12-05 15:46:10|||||||||3
1733413590000|2024-12-05 15:46:30|||||||||3
1733413600000|2024-12-05 15:46:40|||||||||1
1733413620000|2024-12-05 15:47:00|||||||||8
1733413630000|2024-12-05 15:47:10|||||||||1
1733413640000|2024-12-05 15:47:20|||||||||5
1733413650000|2024-12-05 15:47:30|||||||||93
1733413670000|2024-12-05 15:47:50|||||||||5
1733413680000|2024-12-05 15:48:00|||||||||2
1733413690000|2024-12-05 15:48:10|||||||||1
1733413700000|2024-12-05 15:48:20|||||||||14
1733413710000|2024-12-05 15:48:30|||||||||2
1733413720000|2024-12-05 15:48:40|||||||||1
1733413730000|2024-12-05 15:48:50|||||||||1
1733413760000|2024-12-05 15:49:20|||||||||6
1733413770000|2024-12-05 15:49:30|||||||||56
1733413780000|2024-12-05 15:49:40|||||||||32
1733413790000|2024-12-05 15:49:50|||||||||29
1733413800000|2024-12-05 15:50:00|||||||||10
1733413810000|2024-12-05 15:50:10|||||||||6
1733413830000|2024-12-05 15:50:30|||||||||4
1733413840000|2024-12-05 15:50:40|||||||||1
1733413850000|2024-12-05 15:50:50|||||||||53
1733413860000|2024-12-05 15:51:00|||||||||123
1733413870000|2024-12-05 15:51:10|||||||||10
1733413890000|2024-12-05 15:51:30|||||||||2
1733413900000|2024-12-05 15:51:40|||||||||45
1733413910000|2024-12-05 15:51:50|||||||||14
1733413920000|2024-12-05 15:52:00|||||||||1
1733413930000|2024-12-05 15:52:10|||||||||1
1733413950000|2024-12-05 15:52:30|||||||||1
1733413960000|2024-12-05 15:52:40|||||||||1
1733413970000|2024-12-05 15:52:50|||||||||2
1733413980000|2024-12-05 15:53:00|||||||||49
1733414000000|2024-12-05 15:53:20|||||||||1
1733414010000|2024-12-05 15:53:30|||||||||5
1733414020000|2024-12-05 15:53:40|||||||||2
1733414040000|2024-12-05 15:54:00|||||||||9
1733414050000|2024-12-05 15:54:10|||||||||1
1733414060000|2024-12-05 15:54:20|||||||||13
1733414070000|2024-12-05 15:54:30|||||||||14
1733414080000|2024-12-05 15:54:40|||||||||33
1733414090000|2024-12-05 15:54:50|||||||||61
1733414110000|2024-12-05 15:55:10|||||||||1
1733414130000|2024-12-05 15:55:30|||||||||1
1733414140000|2024-12-05 15:55:40|||||||||1
1733414160000|2024-12-05 15:56:00|||||||||2
1733414170000|2024-12-05 15:56:10|||||||||12
1733414180000|2024-12-05 15:56:20|||||||||6
1733414190000|2024-12-05 15:56:30|||||||||35
1733414200000|2024-12-05 15:56:40|||||||||2
1733414210000|2024-12-05 15:56:50|||||||||5
1733414230000|2024-12-05 15:57:10|||||||||31
1733414240000|2024-12-05 15:57:20|||||||||27
1733414250000|2024-12-05 15:57:30|||||||||5
1733414260000|2024-12-05 15:57:40|||||||||1
1733414270000|2024-12-05 15:57:50|||||||||1
1733414280000|2024-12-05 15:58:00|||||||||23
1733414290000|2024-12-05 15:58:10|||||||||1
1733414300000|2024-12-05 15:58:20|||||||||3
1733414310000|2024-12-05 15:58:30|||||||||2
1733414320000|2024-12-05 15:58:40|||||||||3
1733414330000|2024-12-05 15:58:50|||||||||24
1733414360000|2024-12-05 15:59:20|||||||||1
1733414370000|2024-12-05 15:59:30|||||||||36
1733414380000|2024-12-05 15:59:40|||||||||10
1733414390000|2024-12-05 15:59:50|||||||||1
1733414400000|2024-12-05 16:00:00|||||||||3
1733414410000|2024-12-05 16:00:10|||||||||26
1733414420000|2024-12-05 16:00:20|||||||||32
1733414430000|2024-12-05 16:00:30|||||||||2
1733414440000|2024-12-05 16:00:40|||||||||1
1733414460000|2024-12-05 16:01:00|||||||||18
1733414470000|2024-12-05 16:01:10|||||||||32
1733414480000|2024-12-05 16:01:20|||||||||9
1733414510000|2024-12-05 16:01:50|||||||||7
1733414520000|2024-12-05 16:02:00|||||||||45
1733414530000|2024-12-05 16:02:10|||||||||8
1733414550000|2024-12-05 16:02:30|||||||||1
1733414560000|2024-12-05 16:02:40|||||||||21
1733414570000|2024-12-05 16:02:50|||||||||51
1733414580000|2024-12-05 16:03:00|||||||||1
1733414590000|2024-12-05 16:03:10|15.63|15.47|15.6|15.44|15.63|15.47|15.6|15.44|368
1733414600000|2024-12-05 16:03:20|||||||||51
1733414610000|2024-12-05 16:03:30|||||||||4
1733414620000|2024-12-05 16:03:40|||||||||29
1733414640000|2024-12-05 16:04:00|||||||||1
1733414650000|2024-12-05 16:04:10|||||||||3
1733414660000|2024-12-05 16:04:20|||||||||12
1733414670000|2024-12-05 16:04:30|||||||||1
1733414680000|2024-12-05 16:04:40|||||||||4
1733414690000|2024-12-05 16:04:50|||||||||27
1733414700000|2024-12-05 16:05:00|||||||||2
1733414710000|2024-12-05 16:05:10|||||||||32
1733414720000|2024-12-05 16:05:20|15.63|15.47|15.65|15.49|15.65|15.49|15.63|15.47|232
1733414740000|2024-12-05 16:05:40|||||||||3
1733414760000|2024-12-05 16:06:00|||||||||3
1733414770000|2024-12-05 16:06:10|||||||||1
1733414800000|2024-12-05 16:06:40|||||||||4
1733414810000|2024-12-05 16:06:50|||||||||1
1733414820000|2024-12-05 16:07:00|||||||||6
1733414830000|2024-12-05 16:07:10|||||||||6
1733414850000|2024-12-05 16:07:30|||||||||1
1733414860000|2024-12-05 16:07:40|||||||||3
1733414890000|2024-12-05 16:08:10|||||||||11
1733414900000|2024-12-05 16:08:20|||||||||1
1733414920000|2024-12-05 16:08:40|||||||||14
1733414930000|2024-12-05 16:08:50|||||||||2
1733414940000|2024-12-05 16:09:00|||||||||16
1733414980000|2024-12-05 16:09:40|||||||||28
1733414990000|2024-12-05 16:09:50|||||||||41
1733415000000|2024-12-05 16:10:00|||||||||2
1733415010000|2024-12-05 16:10:10|||||||||1
1733415020000|2024-12-05 16:10:20|||||||||1
1733415030000|2024-12-05 16:10:30|||||||||55
1733415050000|2024-12-05 16:10:50|||||||||1
1733415060000|2024-12-05 16:11:00|||||||||1
1733415070000|2024-12-05 16:11:10|||||||||2
1733415080000|2024-12-05 16:11:20|||||||||12
1733415090000|2024-12-05 16:11:30|||||||||11
1733415100000|2024-12-05 16:11:40|||||||||1
1733415110000|2024-12-05 16:11:50|||||||||3
1733415130000|2024-12-05 16:12:10|||||||||33
1733415140000|2024-12-05 16:12:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|65
1733415170000|2024-12-05 16:12:50|||||||||7
1733415180000|2024-12-05 16:13:00|||||||||25
1733415190000|2024-12-05 16:13:10|||||||||1
1733415210000|2024-12-05 16:13:30|||||||||1
1733415220000|2024-12-05 16:13:40|||||||||37
1733415230000|2024-12-05 16:13:50|||||||||23
1733415250000|2024-12-05 16:14:10|||||||||43
1733415260000|2024-12-05 16:14:20|||||||||5
1733415270000|2024-12-05 16:14:30|||||||||4
1733415280000|2024-12-05 16:14:40|||||||||1
1733415290000|2024-12-05 16:14:50|||||||||9
1733415300000|2024-12-05 16:15:00|||||||||4
1733415310000|2024-12-05 16:15:10|||||||||2
1733415320000|2024-12-05 16:15:20|||||||||1
1733415330000|2024-12-05 16:15:30|||||||||2
1733415340000|2024-12-05 16:15:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|11
1733415350000|2024-12-05 16:15:50|||||||||7
1733415360000|2024-12-05 16:16:00|||||||||1
1733415380000|2024-12-05 16:16:20|||||||||8
1733415400000|2024-12-05 16:16:40|||||||||14
1733415420000|2024-12-05 16:17:00|||||||||6
1733415430000|2024-12-05 16:17:10|||||||||35
1733415450000|2024-12-05 16:17:30|||||||||10
1733415470000|2024-12-05 16:17:50|||||||||1
1733415480000|2024-12-05 16:18:00|||||||||1
1733415500000|2024-12-05 16:18:20|||||||||15
1733415510000|2024-12-05 16:18:30|||||||||19
1733415520000|2024-12-05 16:18:40|||||||||1
1733415550000|2024-12-05 16:19:10|||||||||10
1733415560000|2024-12-05 16:19:20|||||||||28
1733415570000|2024-12-05 16:19:30|||||||||2
1733415580000|2024-12-05 16:19:40|||||||||1
1733415610000|2024-12-05 16:20:10|||||||||4
1733415620000|2024-12-05 16:20:20|||||||||3
1733415650000|2024-12-05 16:20:50|||||||||10
1733415670000|2024-12-05 16:21:10|||||||||1
1733415690000|2024-12-05 16:21:30|||||||||6
1733415700000|2024-12-05 16:21:40|||||||||2
1733415740000|2024-12-05 16:22:20|||||||||39
1733415750000|2024-12-05 16:22:30|||||||||13
1733415760000|2024-12-05 16:22:40|||||||||1
1733415770000|2024-12-05 16:22:50|||||||||12
1733415790000|2024-12-05 16:23:10|||||||||3
1733415800000|2024-12-05 16:23:20|||||||||1
1733415810000|2024-12-05 16:23:30|||||||||3
1733415820000|2024-12-05 16:23:40|||||||||1
1733415840000|2024-12-05 16:24:00|15.63|15.47|15.62|15.46|15.63|15.47|15.62|15.46|20
1733415850000|2024-12-05 16:24:10|||||||||1
1733415880000|2024-12-05 16:24:40|||||||||16
1733415890000|2024-12-05 16:24:50|||||||||1
1733415900000|2024-12-05 16:25:00|||||||||1
1733415920000|2024-12-05 16:25:20|||||||||17
1733415930000|2024-12-05 16:25:30|||||||||111
1733415940000|2024-12-05 16:25:40|||||||||51
1733415950000|2024-12-05 16:25:50|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|0
1733415970000|2024-12-05 16:26:10|||||||||2
1733415980000|2024-12-05 16:26:20|||||||||4
1733415990000|2024-12-05 16:26:30|||||||||1
1733416000000|2024-12-05 16:26:40|||||||||2
1733416030000|2024-12-05 16:27:10|||||||||1
1733416040000|2024-12-05 16:27:20|||||||||2
1733416060000|2024-12-05 16:27:40|||||||||15
1733416070000|2024-12-05 16:27:50|||||||||1
1733416080000|2024-12-05 16:28:00|||||||||1
1733416100000|2024-12-05 16:28:20|||||||||12
1733416110000|2024-12-05 16:28:30|||||||||3
1733416140000|2024-12-05 16:29:00|||||||||22
1733416190000|2024-12-05 16:29:50|||||||||3
1733416200000|2024-12-05 16:30:00|||||||||7
1733416220000|2024-12-05 16:30:20|||||||||17
1733416230000|2024-12-05 16:30:30|||||||||6
1733416250000|2024-12-05 16:30:50|||||||||102
1733416260000|2024-12-05 16:31:00|||||||||73
1733416280000|2024-12-05 16:31:20|15.7|15.54|15.67|15.51|15.7|15.54|15.67|15.51|15
1733416290000|2024-12-05 16:31:30|||||||||1
1733416300000|2024-12-05 16:31:40|||||||||35
1733416320000|2024-12-05 16:32:00|||||||||22
1733416330000|2024-12-05 16:32:10|||||||||4
1733416350000|2024-12-05 16:32:30|||||||||8
1733416360000|2024-12-05 16:32:40|||||||||1
1733416370000|2024-12-05 16:32:50|||||||||12
1733416380000|2024-12-05 16:33:00|||||||||1
1733416390000|2024-12-05 16:33:10|||||||||1
1733416400000|2024-12-05 16:33:20|||||||||6
1733416410000|2024-12-05 16:33:30|||||||||2
1733416420000|2024-12-05 16:33:40|||||||||9
1733416440000|2024-12-05 16:34:00|||||||||12
1733416460000|2024-12-05 16:34:20|||||||||25
1733416470000|2024-12-05 16:34:30|||||||||2
1733416490000|2024-12-05 16:34:50|||||||||17
1733416500000|2024-12-05 16:35:00|||||||||3
1733416510000|2024-12-05 16:35:10|||||||||1
1733416530000|2024-12-05 16:35:30|||||||||22
1733416540000|2024-12-05 16:35:40|||||||||22
1733416560000|2024-12-05 16:36:00|||||||||1
1733416570000|2024-12-05 16:36:10|||||||||28
1733416590000|2024-12-05 16:36:30|||||||||5
1733416600000|2024-12-05 16:36:40|||||||||20
1733416610000|2024-12-05 16:36:50|||||||||1
1733416620000|2024-12-05 16:37:00|||||||||4
1733416630000|2024-12-05 16:37:10|||||||||31
1733416650000|2024-12-05 16:37:30|||||||||2
1733416660000|2024-12-05 16:37:40|||||||||3
1733416670000|2024-12-05 16:37:50|||||||||2
1733416680000|2024-12-05 16:38:00|||||||||4
1733416700000|2024-12-05 16:38:20|||||||||6
1733416710000|2024-12-05 16:38:30|||||||||15
1733416720000|2024-12-05 16:38:40|||||||||2
1733416730000|2024-12-05 16:38:50|||||||||41
1733416740000|2024-12-05 16:39:00|||||||||1
1733416760000|2024-12-05 16:39:20|||||||||36
1733416770000|2024-12-05 16:39:30|||||||||3
1733416780000|2024-12-05 16:39:40|||||||||1
1733416800000|2024-12-05 16:40:00|||||||||2
1733416830000|2024-12-05 16:40:30|||||||||3
1733416850000|2024-12-05 16:40:50|||||||||49
1733416860000|2024-12-05 16:41:00|||||||||3
1733416880000|2024-12-05 16:41:20|||||||||1
1733416890000|2024-12-05 16:41:30|||||||||1
1733416900000|2024-12-05 16:41:40|||||||||1
1733416910000|2024-12-05 16:41:50|||||||||33
1733416920000|2024-12-05 16:42:00|||||||||1
1733416930000|2024-12-05 16:42:10|||||||||1
1733416940000|2024-12-05 16:42:20|||||||||1
1733416950000|2024-12-05 16:42:30|||||||||1
1733416960000|2024-12-05 16:42:40|||||||||20
1733416980000|2024-12-05 16:43:00|||||||||3
1733417010000|2024-12-05 16:43:30|||||||||11
1733417020000|2024-12-05 16:43:40|||||||||10
1733417040000|2024-12-05 16:44:00|||||||||9
1733417050000|2024-12-05 16:44:10|||||||||20
1733417060000|2024-12-05 16:44:20|||||||||1
1733417070000|2024-12-05 16:44:30|||||||||1
1733417080000|2024-12-05 16:44:40|||||||||2
1733417090000|2024-12-05 16:44:50|||||||||1
1733417100000|2024-12-05 16:45:00|||||||||16
1733417120000|2024-12-05 16:45:20|||||||||1
1733417130000|2024-12-05 16:45:30|||||||||1
1733417140000|2024-12-05 16:45:40|||||||||2
1733417150000|2024-12-05 16:45:50|||||||||62
1733417160000|2024-12-05 16:46:00|||||||||25
1733417170000|2024-12-05 16:46:10|||||||||15
1733417180000|2024-12-05 16:46:20|||||||||2
1733417190000|2024-12-05 16:46:30|15.65|15.49|15.62|15.46|15.65|15.49|15.62|15.46|34
1733417200000|2024-12-05 16:46:40|||||||||5
1733417220000|2024-12-05 16:47:00|||||||||4
1733417230000|2024-12-05 16:47:10|||||||||11
1733417240000|2024-12-05 16:47:20|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|0
1733417250000|2024-12-05 16:47:30|||||||||4
1733417260000|2024-12-05 16:47:40|||||||||1
1733417280000|2024-12-05 16:48:00|||||||||1
1733417300000|2024-12-05 16:48:20|||||||||16
1733417310000|2024-12-05 16:48:30|||||||||1
1733417320000|2024-12-05 16:48:40|||||||||1
1733417330000|2024-12-05 16:48:50|||||||||1
1733417340000|2024-12-05 16:49:00|||||||||1
1733417350000|2024-12-05 16:49:10|||||||||4
1733417370000|2024-12-05 16:49:30|||||||||1
1733417380000|2024-12-05 16:49:40|||||||||62
1733417400000|2024-12-05 16:50:00|||||||||2
1733417410000|2024-12-05 16:50:10|||||||||1
1733417440000|2024-12-05 16:50:40|||||||||1
1733417460000|2024-12-05 16:51:00|||||||||4
1733417470000|2024-12-05 16:51:10|||||||||2
1733417480000|2024-12-05 16:51:20|||||||||3
1733417490000|2024-12-05 16:51:30|||||||||1
1733417500000|2024-12-05 16:51:40|||||||||1
1733417510000|2024-12-05 16:51:50|||||||||1
1733417530000|2024-12-05 16:52:10|||||||||14
1733417560000|2024-12-05 16:52:40|||||||||2
1733417570000|2024-12-05 16:52:50|||||||||27
1733417580000|2024-12-05 16:53:00|||||||||15
1733417590000|2024-12-05 16:53:10|||||||||1
1733417600000|2024-12-05 16:53:20|||||||||16
1733417610000|2024-12-05 16:53:30|||||||||26
1733417620000|2024-12-05 16:53:40|||||||||11
1733417630000|2024-12-05 16:53:50|||||||||1
1733417640000|2024-12-05 16:54:00|||||||||2
1733417650000|2024-12-05 16:54:10|||||||||2
1733417660000|2024-12-05 16:54:20|||||||||16
1733417670000|2024-12-05 16:54:30|||||||||7
1733417680000|2024-12-05 16:54:40|||||||||7
1733417690000|2024-12-05 16:54:50|||||||||5
1733417700000|2024-12-05 16:55:00|||||||||10
1733417710000|2024-12-05 16:55:10|||||||||1
1733417720000|2024-12-05 16:55:20|||||||||1
1733417730000|2024-12-05 16:55:30|||||||||7
1733417740000|2024-12-05 16:55:40|||||||||1
1733417760000|2024-12-05 16:56:00|||||||||5
1733417770000|2024-12-05 16:56:10|||||||||5
1733417800000|2024-12-05 16:56:40|||||||||13
1733417810000|2024-12-05 16:56:50|||||||||22
1733417820000|2024-12-05 16:57:00|||||||||26
1733417830000|2024-12-05 16:57:10|||||||||1
1733417860000|2024-12-05 16:57:40|||||||||1
1733417870000|2024-12-05 16:57:50|||||||||11
1733417890000|2024-12-05 16:58:10|||||||||2
1733417900000|2024-12-05 16:58:20|||||||||21
1733417920000|2024-12-05 16:58:40|||||||||1
1733417930000|2024-12-05 16:58:50|||||||||44
1733417940000|2024-12-05 16:59:00|||||||||2
1733417950000|2024-12-05 16:59:10|||||||||7
1733417960000|2024-12-05 16:59:20|||||||||6
1733417980000|2024-12-05 16:59:40|||||||||66
1733417990000|2024-12-05 16:59:50|||||||||46
1733418000000|2024-12-05 17:00:00|||||||||1
1733418030000|2024-12-05 17:00:30|||||||||1
1733418050000|2024-12-05 17:00:50|||||||||29
1733418060000|2024-12-05 17:01:00|||||||||11
1733418070000|2024-12-05 17:01:10|||||||||1
1733418200000|2024-12-05 17:03:20|||||||||1
1733418230000|2024-12-05 17:03:50|||||||||10
1733418270000|2024-12-05 17:04:30|||||||||1
1733418370000|2024-12-05 17:06:10|||||||||2
1733418380000|2024-12-05 17:06:20|||||||||1
1733418390000|2024-12-05 17:06:30|||||||||2
1733418400000|2024-12-05 17:06:40|||||||||1
1733418410000|2024-12-05 17:06:50|||||||||2
1733418420000|2024-12-05 17:07:00|||||||||2
1733418440000|2024-12-05 17:07:20|||||||||1
1733418500000|2024-12-05 17:08:20|||||||||23
1733418510000|2024-12-05 17:08:30|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|60
1733418520000|2024-12-05 17:08:40|||||||||15
1733418560000|2024-12-05 17:09:20|||||||||2
1733418570000|2024-12-05 17:09:30|||||||||3
1733418610000|2024-12-05 17:10:10|||||||||1
1733418620000|2024-12-05 17:10:20|||||||||2
1733418630000|2024-12-05 17:10:30|||||||||2
1733418640000|2024-12-05 17:10:40|||||||||1
1733418660000|2024-12-05 17:11:00|||||||||1
1733418670000|2024-12-05 17:11:10|||||||||1
1733418680000|2024-12-05 17:11:20|||||||||1
1733418690000|2024-12-05 17:11:30|||||||||2
1733418710000|2024-12-05 17:11:50|||||||||1
1733418730000|2024-12-05 17:12:10|||||||||1
1733418770000|2024-12-05 17:12:50|||||||||1
1733418810000|2024-12-05 17:13:30|||||||||1
1733418830000|2024-12-05 17:13:50|||||||||1
1733418850000|2024-12-05 17:14:10|||||||||1
1733418870000|2024-12-05 17:14:30|||||||||1
1733418890000|2024-12-05 17:14:50|||||||||4
1733418910000|2024-12-05 17:15:10|||||||||2
1733418940000|2024-12-05 17:15:40|||||||||1
1733418960000|2024-12-05 17:16:00|||||||||1
1733418970000|2024-12-05 17:16:10|||||||||2
1733419000000|2024-12-05 17:16:40|||||||||1
1733419040000|2024-12-05 17:17:20|||||||||1
1733419050000|2024-12-05 17:17:30|||||||||2
1733419080000|2024-12-05 17:18:00|||||||||1
1733419090000|2024-12-05 17:18:10|||||||||1
1733419100000|2024-12-05 17:18:20|||||||||1
1733419110000|2024-12-05 17:18:30|||||||||1
1733419120000|2024-12-05 17:18:40|||||||||1
1733419180000|2024-12-05 17:19:40|||||||||1
1733419190000|2024-12-05 17:19:50|||||||||3
1733419210000|2024-12-05 17:20:10|||||||||2
1733419220000|2024-12-05 17:20:20|||||||||24
1733419240000|2024-12-05 17:20:40|||||||||1
1733419250000|2024-12-05 17:20:50|||||||||3
1733419280000|2024-12-05 17:21:20|||||||||1
1733419290000|2024-12-05 17:21:30|||||||||8
1733419310000|2024-12-05 17:21:50|||||||||2
1733419350000|2024-12-05 17:22:30|||||||||1
1733419360000|2024-12-05 17:22:40|||||||||11
1733419420000|2024-12-05 17:23:40|||||||||1
1733419440000|2024-12-05 17:24:00|||||||||2
1733419450000|2024-12-05 17:24:10|||||||||10
1733419470000|2024-12-05 17:24:30|||||||||1
1733419480000|2024-12-05 17:24:40|||||||||2
1733419490000|2024-12-05 17:24:50|||||||||6
1733419500000|2024-12-05 17:25:00|||||||||1
1733419510000|2024-12-05 17:25:10|||||||||2
1733419520000|2024-12-05 17:25:20|||||||||1
1733419550000|2024-12-05 17:25:50|||||||||1
1733419570000|2024-12-05 17:26:10|||||||||11
1733419580000|2024-12-05 17:26:20|||||||||2
1733419590000|2024-12-05 17:26:30|||||||||32
1733419610000|2024-12-05 17:26:50|||||||||2
1733419660000|2024-12-05 17:27:40|||||||||1
1733419700000|2024-12-05 17:28:20|||||||||1
1733419710000|2024-12-05 17:28:30|||||||||4
1733419730000|2024-12-05 17:28:50|||||||||1
1733419740000|2024-12-05 17:29:00|||||||||1
1733419770000|2024-12-05 17:29:30|||||||||2
1733419780000|2024-12-05 17:29:40|||||||||1
1733419790000|2024-12-05 17:29:50|||||||||3
1733419800000|2024-12-05 17:30:00|||||||||1
1733419810000|2024-12-05 17:30:10|||||||||16
1733419830000|2024-12-05 17:30:30|||||||||66
1733419840000|2024-12-05 17:30:40|||||||||182
1733419850000|2024-12-05 17:30:50|||||||||2
1733419860000|2024-12-05 17:31:00|||||||||13
1733419870000|2024-12-05 17:31:10|||||||||10
1733419880000|2024-12-05 17:31:20|||||||||4
1733419890000|2024-12-05 17:31:30|||||||||1
1733419900000|2024-12-05 17:31:40|||||||||1
1733419920000|2024-12-05 17:32:00|||||||||2
1733419930000|2024-12-05 17:32:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|12
1733419950000|2024-12-05 17:32:30|||||||||1
1733419970000|2024-12-05 17:32:50|||||||||1
1733419980000|2024-12-05 17:33:00|||||||||10
1733420010000|2024-12-05 17:33:30|||||||||1
1733420040000|2024-12-05 17:34:00|||||||||1
1733420060000|2024-12-05 17:34:20|||||||||1
1733420070000|2024-12-05 17:34:30|||||||||1
1733420090000|2024-12-05 17:34:50|||||||||3
1733420100000|2024-12-05 17:35:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|69
1733420110000|2024-12-05 17:35:10|||||||||1
1733420120000|2024-12-05 17:35:20|||||||||2
1733420130000|2024-12-05 17:35:30|||||||||1
1733420140000|2024-12-05 17:35:40|||||||||1
1733420160000|2024-12-05 17:36:00|||||||||1
1733420170000|2024-12-05 17:36:10|||||||||1
1733420190000|2024-12-05 17:36:30|||||||||1
1733420220000|2024-12-05 17:37:00|||||||||3
1733420240000|2024-12-05 17:37:20|||||||||1
1733420250000|2024-12-05 17:37:30|||||||||1
1733420270000|2024-12-05 17:37:50|||||||||24
1733420280000|2024-12-05 17:38:00|||||||||2
1733420300000|2024-12-05 17:38:20|||||||||1
1733420310000|2024-12-05 17:38:30|||||||||1
1733420320000|2024-12-05 17:38:40|||||||||1
1733420340000|2024-12-05 17:39:00|||||||||1
1733420350000|2024-12-05 17:39:10|||||||||1
1733420370000|2024-12-05 17:39:30|||||||||2
1733420380000|2024-12-05 17:39:40|||||||||2
1733420390000|2024-12-05 17:39:50|||||||||2
1733420400000|2024-12-05 17:40:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|73
1733420410000|2024-12-05 17:40:10|||||||||8
1733420430000|2024-12-05 17:40:30|||||||||1
1733420460000|2024-12-05 17:41:00|||||||||1
1733420480000|2024-12-05 17:41:20|||||||||70
1733420490000|2024-12-05 17:41:30|||||||||1
1733420510000|2024-12-05 17:41:50|||||||||1
1733420520000|2024-12-05 17:42:00|||||||||2
1733420530000|2024-12-05 17:42:10|||||||||1
1733420540000|2024-12-05 17:42:20|||||||||2
1733420550000|2024-12-05 17:42:30|||||||||1
1733420580000|2024-12-05 17:43:00|||||||||1
1733420590000|2024-12-05 17:43:10|||||||||2
1733420610000|2024-12-05 17:43:30|||||||||1
1733420640000|2024-12-05 17:44:00|||||||||5
1733420670000|2024-12-05 17:44:30|||||||||2
1733420690000|2024-12-05 17:44:50|||||||||5
1733420700000|2024-12-05 17:45:00|||||||||11
1733420710000|2024-12-05 17:45:10|||||||||2
1733420730000|2024-12-05 17:45:30|||||||||4
1733420740000|2024-12-05 17:45:40|||||||||20
1733420750000|2024-12-05 17:45:50|||||||||14
1733420760000|2024-12-05 17:46:00|||||||||1
1733420770000|2024-12-05 17:46:10|||||||||5
1733420790000|2024-12-05 17:46:30|||||||||2
1733420800000|2024-12-05 17:46:40|||||||||1
1733420830000|2024-12-05 17:47:10|||||||||1
1733420840000|2024-12-05 17:47:20|||||||||2
1733420850000|2024-12-05 17:47:30|||||||||2
1733420860000|2024-12-05 17:47:40|||||||||1
1733420880000|2024-12-05 17:48:00|||||||||4
1733420890000|2024-12-05 17:48:10|||||||||9
1733420900000|2024-12-05 17:48:20|||||||||10
1733420910000|2024-12-05 17:48:30|||||||||7
1733420920000|2024-12-05 17:48:40|||||||||1
1733420930000|2024-12-05 17:48:50|||||||||2
1733420940000|2024-12-05 17:49:00|||||||||1
1733420950000|2024-12-05 17:49:10|||||||||1
1733420980000|2024-12-05 17:49:40|||||||||3
1733420990000|2024-12-05 17:49:50|||||||||30
1733421010000|2024-12-05 17:50:10|||||||||2
1733421030000|2024-12-05 17:50:30|||||||||2
1733421040000|2024-12-05 17:50:40|||||||||2
1733421070000|2024-12-05 17:51:10|||||||||1
1733421080000|2024-12-05 17:51:20|||||||||3
1733421100000|2024-12-05 17:51:40|||||||||1
1733421130000|2024-12-05 17:52:10|||||||||4
1733421160000|2024-12-05 17:52:40|||||||||1
1733421170000|2024-12-05 17:52:50|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|28
1733421190000|2024-12-05 17:53:10|||||||||1
1733421220000|2024-12-05 17:53:40|||||||||1
1733421230000|2024-12-05 17:53:50|||||||||2
1733421250000|2024-12-05 17:54:10|||||||||1
1733421260000|2024-12-05 17:54:20|||||||||2
1733421270000|2024-12-05 17:54:30|||||||||2
1733421280000|2024-12-05 17:54:40|||||||||3
1733421290000|2024-12-05 17:54:50|||||||||2
1733421310000|2024-12-05 17:55:10|||||||||2
1733421330000|2024-12-05 17:55:30|||||||||2
1733421340000|2024-12-05 17:55:40|||||||||1
1733421370000|2024-12-05 17:56:10|||||||||1
1733421380000|2024-12-05 17:56:20|||||||||2
1733421400000|2024-12-05 17:56:40|||||||||2
1733421430000|2024-12-05 17:57:10|||||||||4
1733421440000|2024-12-05 17:57:20|||||||||1
1733421460000|2024-12-05 17:57:40|||||||||1
1733421480000|2024-12-05 17:58:00|||||||||2
1733421490000|2024-12-05 17:58:10|||||||||1
1733421510000|2024-12-05 17:58:30|||||||||19
1733421520000|2024-12-05 17:58:40|||||||||81
1733421530000|2024-12-05 17:58:50|||||||||24
1733421540000|2024-12-05 17:59:00|||||||||51
1733421550000|2024-12-05 17:59:10|||||||||1
1733421560000|2024-12-05 17:59:20|||||||||1
1733421570000|2024-12-05 17:59:30|||||||||1
1733421580000|2024-12-05 17:59:40|||||||||4
1733421590000|2024-12-05 17:59:50|||||||||2
1733421610000|2024-12-05 18:00:10|||||||||2
1733421640000|2024-12-05 18:00:40|||||||||1
1733421660000|2024-12-05 18:01:00|||||||||1
1733421680000|2024-12-05 18:01:20|||||||||33
1733421700000|2024-12-05 18:01:40|||||||||1
1733421710000|2024-12-05 18:01:50|||||||||1
1733421720000|2024-12-05 18:02:00|||||||||1
1733421740000|2024-12-05 18:02:20|||||||||2
1733421750000|2024-12-05 18:02:30|||||||||1
1733421760000|2024-12-05 18:02:40|||||||||1
1733421770000|2024-12-05 18:02:50|||||||||1
1733421780000|2024-12-05 18:03:00|||||||||1
1733421810000|2024-12-05 18:03:30|||||||||1
1733421820000|2024-12-05 18:03:40|||||||||22
1733421830000|2024-12-05 18:03:50|||||||||1
1733421840000|2024-12-05 18:04:00|||||||||3
1733421860000|2024-12-05 18:04:20|||||||||1
1733421890000|2024-12-05 18:04:50|||||||||1
1733421900000|2024-12-05 18:05:00|||||||||1
1733421910000|2024-12-05 18:05:10|||||||||2
1733421940000|2024-12-05 18:05:40|||||||||1
1733421950000|2024-12-05 18:05:50|||||||||1
1733421960000|2024-12-05 18:06:00|||||||||3
1733421970000|2024-12-05 18:06:10|||||||||3
1733422000000|2024-12-05 18:06:40|||||||||1
1733422010000|2024-12-05 18:06:50|||||||||8
1733422020000|2024-12-05 18:07:00|15.65|15.49|15.62|15.46|15.65|15.49|15.62|15.46|8
1733422040000|2024-12-05 18:07:20|||||||||4
1733422050000|2024-12-05 18:07:30|||||||||1
1733422090000|2024-12-05 18:08:10|||||||||1
1733422110000|2024-12-05 18:08:30|||||||||2
1733422120000|2024-12-05 18:08:40|||||||||23
1733422130000|2024-12-05 18:08:50|||||||||1
1733422210000|2024-12-05 18:10:10|||||||||1
1733422240000|2024-12-05 18:10:40|||||||||1
1733422260000|2024-12-05 18:11:00|||||||||2
1733422330000|2024-12-05 18:12:10|||||||||2
1733422360000|2024-12-05 18:12:40|||||||||1
1733422370000|2024-12-05 18:12:50|||||||||1
1733422380000|2024-12-05 18:13:00|||||||||11
1733422390000|2024-12-05 18:13:10|||||||||50
1733422470000|2024-12-05 18:14:30|||||||||11
1733422490000|2024-12-05 18:14:50|||||||||3
1733422500000|2024-12-05 18:15:00|||||||||4
1733422510000|2024-12-05 18:15:10|||||||||2
1733422530000|2024-12-05 18:15:30|||||||||2
1733422550000|2024-12-05 18:15:50|||||||||1
1733422570000|2024-12-05 18:16:10|||||||||17
1733422580000|2024-12-05 18:16:20|||||||||45
1733422600000|2024-12-05 18:16:40|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|20
1733422610000|2024-12-05 18:16:50|||||||||4
1733422650000|2024-12-05 18:17:30|||||||||1
1733422660000|2024-12-05 18:17:40|||||||||1
1733422670000|2024-12-05 18:17:50|||||||||3
1733422700000|2024-12-05 18:18:20|||||||||1
1733422740000|2024-12-05 18:19:00|||||||||126
1733422750000|2024-12-05 18:19:10|||||||||21
1733422760000|2024-12-05 18:19:20|||||||||96
1733422770000|2024-12-05 18:19:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|23
1733422790000|2024-12-05 18:19:50|||||||||1
1733422820000|2024-12-05 18:20:20|||||||||1
1733422830000|2024-12-05 18:20:30|||||||||17
1733422880000|2024-12-05 18:21:20|||||||||4
1733422910000|2024-12-05 18:21:50|||||||||3
1733422930000|2024-12-05 18:22:10|||||||||13
1733422950000|2024-12-05 18:22:30|||||||||8
1733422960000|2024-12-05 18:22:40|||||||||1
1733422970000|2024-12-05 18:22:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|12
1733422980000|2024-12-05 18:23:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|46
1733422990000|2024-12-05 18:23:10|||||||||1
1733423040000|2024-12-05 18:24:00|||||||||26
1733423060000|2024-12-05 18:24:20|||||||||7
1733423080000|2024-12-05 18:24:40|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|257
1733423090000|2024-12-05 18:24:50|||||||||5
1733423100000|2024-12-05 18:25:00|||||||||58
1733423130000|2024-12-05 18:25:30|||||||||8
1733423140000|2024-12-05 18:25:40|||||||||2
1733423160000|2024-12-05 18:26:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|47
1733423170000|2024-12-05 18:26:10|||||||||3
1733423180000|2024-12-05 18:26:20|15.64|15.48|15.65|15.49|15.65|15.49|15.64|15.48|13
1733423200000|2024-12-05 18:26:40|||||||||10
1733423210000|2024-12-05 18:26:50|||||||||74
1733423220000|2024-12-05 18:27:00|||||||||11
1733423230000|2024-12-05 18:27:10|||||||||94
1733423250000|2024-12-05 18:27:30|||||||||19
1733423260000|2024-12-05 18:27:40|||||||||1
1733423270000|2024-12-05 18:27:50|||||||||1
1733423290000|2024-12-05 18:28:10|||||||||1
1733423320000|2024-12-05 18:28:40|||||||||1
1733423350000|2024-12-05 18:29:10|||||||||1
1733423370000|2024-12-05 18:29:30|||||||||20
1733423380000|2024-12-05 18:29:40|||||||||2
1733423390000|2024-12-05 18:29:50|||||||||2
1733423400000|2024-12-05 18:30:00|||||||||1
1733423410000|2024-12-05 18:30:10|||||||||3
1733423430000|2024-12-05 18:30:30|||||||||2
1733423450000|2024-12-05 18:30:50|||||||||3
1733423460000|2024-12-05 18:31:00|||||||||4
1733423480000|2024-12-05 18:31:20|||||||||3
1733423490000|2024-12-05 18:31:30|||||||||1
1733423510000|2024-12-05 18:31:50|||||||||2
1733423520000|2024-12-05 18:32:00|||||||||3
1733423540000|2024-12-05 18:32:20|||||||||1
1733423550000|2024-12-05 18:32:30|||||||||2
1733423560000|2024-12-05 18:32:40|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|28
1733423570000|2024-12-05 18:32:50|||||||||22
1733423580000|2024-12-05 18:33:00|15.62|15.46|15.61|15.45|15.62|15.46|15.61|15.45|10
1733423590000|2024-12-05 18:33:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|0
1733423600000|2024-12-05 18:33:20|15.65|15.49|15.6|15.44|15.65|15.49|15.6|15.44|39
1733423610000|2024-12-05 18:33:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|16
1733423630000|2024-12-05 18:33:50|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|9
1733423640000|2024-12-05 18:34:00|15.61|15.45|15.6|15.44|15.61|15.45|15.6|15.44|5
1733423660000|2024-12-05 18:34:20|||||||||5
1733423670000|2024-12-05 18:34:30|||||||||3
1733423680000|2024-12-05 18:34:40|||||||||6
1733423690000|2024-12-05 18:34:50|||||||||1
1733423700000|2024-12-05 18:35:00|||||||||1
1733423730000|2024-12-05 18:35:30|||||||||1
1733423740000|2024-12-05 18:35:40|||||||||2
1733423750000|2024-12-05 18:35:50|||||||||1
1733423760000|2024-12-05 18:36:00|||||||||1
1733423770000|2024-12-05 18:36:10|||||||||2
1733423780000|2024-12-05 18:36:20|||||||||3
1733423790000|2024-12-05 18:36:30|||||||||1
1733423800000|2024-12-05 18:36:40|||||||||2
1733423820000|2024-12-05 18:37:00|||||||||2
1733423850000|2024-12-05 18:37:30|||||||||1
1733423870000|2024-12-05 18:37:50|||||||||1
1733423880000|2024-12-05 18:38:00|||||||||5
1733423910000|2024-12-05 18:38:30|||||||||1
1733423930000|2024-12-05 18:38:50|||||||||1
1733423940000|2024-12-05 18:39:00|||||||||1
1733423950000|2024-12-05 18:39:10|||||||||1
1733423960000|2024-12-05 18:39:20|||||||||1
1733423970000|2024-12-05 18:39:30|||||||||4
1733423980000|2024-12-05 18:39:40|||||||||1
1733423990000|2024-12-05 18:39:50|||||||||1
1733424000000|2024-12-05 18:40:00|||||||||1
1733424010000|2024-12-05 18:40:10|||||||||2
1733424030000|2024-12-05 18:40:30|||||||||1
1733424060000|2024-12-05 18:41:00|||||||||4
1733424080000|2024-12-05 18:41:20|||||||||1
1733424090000|2024-12-05 18:41:30|||||||||31
1733424120000|2024-12-05 18:42:00|||||||||1
1733424130000|2024-12-05 18:42:10|||||||||1
1733424140000|2024-12-05 18:42:20|||||||||1
1733424150000|2024-12-05 18:42:30|||||||||42
1733424160000|2024-12-05 18:42:40|||||||||2
1733424170000|2024-12-05 18:42:50|||||||||1
1733424180000|2024-12-05 18:43:00|||||||||3
1733424200000|2024-12-05 18:43:20|||||||||1
1733424210000|2024-12-05 18:43:30|||||||||1
1733424230000|2024-12-05 18:43:50|||||||||12
1733424240000|2024-12-05 18:44:00|||||||||3
1733424270000|2024-12-05 18:44:30|||||||||4
1733424290000|2024-12-05 18:44:50|||||||||1
1733424300000|2024-12-05 18:45:00|||||||||1
1733424310000|2024-12-05 18:45:10|||||||||1
1733424330000|2024-12-05 18:45:30|||||||||1
1733424360000|2024-12-05 18:46:00|||||||||4
1733424370000|2024-12-05 18:46:10|||||||||4
1733424380000|2024-12-05 18:46:20|||||||||29
1733424390000|2024-12-05 18:46:30|||||||||1
1733424400000|2024-12-05 18:46:40|||||||||4
1733424410000|2024-12-05 18:46:50|||||||||6
1733424420000|2024-12-05 18:47:00|||||||||34
1733424440000|2024-12-05 18:47:20|||||||||1
1733424450000|2024-12-05 18:47:30|||||||||1
1733424470000|2024-12-05 18:47:50|||||||||1
1733424480000|2024-12-05 18:48:00|||||||||1
1733424510000|2024-12-05 18:48:30|||||||||2
1733424530000|2024-12-05 18:48:50|||||||||1
1733424540000|2024-12-05 18:49:00|||||||||2
1733424570000|2024-12-05 18:49:30|||||||||2
1733424580000|2024-12-05 18:49:40|||||||||1
1733424590000|2024-12-05 18:49:50|||||||||1
1733424600000|2024-12-05 18:50:00|||||||||3
1733424610000|2024-12-05 18:50:10|||||||||1
1733424630000|2024-12-05 18:50:30|||||||||3
1733424640000|2024-12-05 18:50:40|||||||||1
1733424660000|2024-12-05 18:51:00|||||||||1
1733424670000|2024-12-05 18:51:10|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|80
1733424680000|2024-12-05 18:51:20|||||||||3
1733424690000|2024-12-05 18:51:30|||||||||3
1733424700000|2024-12-05 18:51:40|||||||||1
1733424720000|2024-12-05 18:52:00|||||||||1
1733424730000|2024-12-05 18:52:10|||||||||1
1733424760000|2024-12-05 18:52:40|||||||||3
1733424770000|2024-12-05 18:52:50|||||||||13
1733424790000|2024-12-05 18:53:10|||||||||1
1733424820000|2024-12-05 18:53:40|||||||||4
1733424830000|2024-12-05 18:53:50|||||||||1
1733424840000|2024-12-05 18:54:00|||||||||1
1733424850000|2024-12-05 18:54:10|||||||||1
1733424860000|2024-12-05 18:54:20|||||||||1
1733424880000|2024-12-05 18:54:40|||||||||1
1733424890000|2024-12-05 18:54:50|||||||||2
1733424900000|2024-12-05 18:55:00|||||||||1
1733424910000|2024-12-05 18:55:10|||||||||4
1733424920000|2024-12-05 18:55:20|||||||||2
1733424930000|2024-12-05 18:55:30|||||||||41
1733424940000|2024-12-05 18:55:40|15.67|15.51|15.65|15.49|15.67|15.51|15.65|15.49|123
1733424970000|2024-12-05 18:56:10|||||||||3
1733424980000|2024-12-05 18:56:20|||||||||2
1733425000000|2024-12-05 18:56:40|||||||||1
1733425010000|2024-12-05 18:56:50|||||||||20
1733425030000|2024-12-05 18:57:10|||||||||2
1733425060000|2024-12-05 18:57:40|||||||||3
1733425070000|2024-12-05 18:57:50|||||||||13
1733425090000|2024-12-05 18:58:10|||||||||1
1733425110000|2024-12-05 18:58:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733425120000|2024-12-05 18:58:40|||||||||6
1733425150000|2024-12-05 18:59:10|||||||||2
1733425180000|2024-12-05 18:59:40|||||||||2
1733425190000|2024-12-05 18:59:50|||||||||3
1733425270000|2024-12-05 19:01:10|||||||||44
1733425280000|2024-12-05 19:01:20|||||||||5
1733425330000|2024-12-05 19:02:10|||||||||24
1733425370000|2024-12-05 19:02:50|15.68|15.52|15.66|15.5|15.68|15.52|15.66|15.5|61
1733425380000|2024-12-05 19:03:00|15.68|15.52|15.66|15.5|15.68|15.52|15.66|15.5|12
1733425390000|2024-12-05 19:03:10|||||||||5
1733425400000|2024-12-05 19:03:20|||||||||1
1733425500000|2024-12-05 19:05:00|||||||||1
1733425510000|2024-12-05 19:05:10|||||||||4
1733425570000|2024-12-05 19:06:10|||||||||2
1733425580000|2024-12-05 19:06:20|||||||||2
1733425600000|2024-12-05 19:06:40|||||||||1
1733425640000|2024-12-05 19:07:20|||||||||2
1733425670000|2024-12-05 19:07:50|||||||||1
1733425680000|2024-12-05 19:08:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|245
1733425690000|2024-12-05 19:08:10|||||||||3
1733425730000|2024-12-05 19:08:50|||||||||6
1733425740000|2024-12-05 19:09:00|||||||||27
1733425810000|2024-12-05 19:10:10|||||||||1
1733425860000|2024-12-05 19:11:00|||||||||2
1733425940000|2024-12-05 19:12:20|||||||||1
1733425950000|2024-12-05 19:12:30|||||||||1
1733426040000|2024-12-05 19:14:00|||||||||25
1733426050000|2024-12-05 19:14:10|||||||||1
1733426090000|2024-12-05 19:14:50|||||||||1
1733426100000|2024-12-05 19:15:00|||||||||1
1733426110000|2024-12-05 19:15:10|||||||||1
1733426140000|2024-12-05 19:15:40|||||||||6
1733426160000|2024-12-05 19:16:00|||||||||2
1733426170000|2024-12-05 19:16:10|||||||||1
1733426210000|2024-12-05 19:16:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|7
1733426220000|2024-12-05 19:17:00|||||||||7
1733426230000|2024-12-05 19:17:10|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|12
1733426240000|2024-12-05 19:17:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|43
1733426260000|2024-12-05 19:17:40|||||||||2
1733426270000|2024-12-05 19:17:50|||||||||1
1733426320000|2024-12-05 19:18:40|||||||||16
1733426370000|2024-12-05 19:19:30|||||||||19
1733426410000|2024-12-05 19:20:10|||||||||2
1733426420000|2024-12-05 19:20:20|||||||||1
1733426430000|2024-12-05 19:20:30|||||||||2
1733426450000|2024-12-05 19:20:50|||||||||1
1733426470000|2024-12-05 19:21:10|||||||||2
1733426510000|2024-12-05 19:21:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|46
1733426520000|2024-12-05 19:22:00|||||||||1
1733426530000|2024-12-05 19:22:10|||||||||1
1733426550000|2024-12-05 19:22:30|||||||||3
1733426560000|2024-12-05 19:22:40|||||||||3
1733426600000|2024-12-05 19:23:20|||||||||1
1733426640000|2024-12-05 19:24:00|||||||||1
1733426650000|2024-12-05 19:24:10|||||||||1
1733426660000|2024-12-05 19:24:20|||||||||1
1733426700000|2024-12-05 19:25:00|||||||||2
1733426740000|2024-12-05 19:25:40|||||||||1
1733426750000|2024-12-05 19:25:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|10
1733426760000|2024-12-05 19:26:00|15.59|15.43|15.59|15.43|15.59|15.43|15.56|15.4|16
1733426770000|2024-12-05 19:26:10|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|32
1733426810000|2024-12-05 19:26:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|75
1733426820000|2024-12-05 19:27:00|||||||||23
1733426850000|2024-12-05 19:27:30|||||||||1
1733426910000|2024-12-05 19:28:30|||||||||22
1733426950000|2024-12-05 19:29:10|||||||||1
1733426960000|2024-12-05 19:29:20|||||||||8
1733426970000|2024-12-05 19:29:30|15.66|15.5|15.61|15.45|15.66|15.5|15.61|15.45|66
1733426980000|2024-12-05 19:29:40|||||||||1
1733426990000|2024-12-05 19:29:50|15.62|15.46|15.66|15.5|15.66|15.5|15.62|15.46|18
1733427000000|2024-12-05 19:30:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|20
1733427030000|2024-12-05 19:30:30|||||||||1
1733427040000|2024-12-05 19:30:40|||||||||10
1733427050000|2024-12-05 19:30:50|||||||||12
1733427060000|2024-12-05 19:31:00|||||||||1
1733427070000|2024-12-05 19:31:10|||||||||6
1733427080000|2024-12-05 19:31:20|15.63|15.47|15.61|15.45|15.66|15.5|15.61|15.45|73
1733427090000|2024-12-05 19:31:30|15.64|15.48|15.63|15.47|15.64|15.48|15.61|15.45|14
1733427100000|2024-12-05 19:31:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|5
1733427120000|2024-12-05 19:32:00|15.63|15.47|15.66|15.5|15.66|15.5|15.63|15.47|25
1733427130000|2024-12-05 19:32:10|15.64|15.48|15.66|15.5|15.66|15.5|15.63|15.47|5
1733427140000|2024-12-05 19:32:20|15.64|15.48|15.63|15.47|15.66|15.5|15.63|15.47|35
1733427160000|2024-12-05 19:32:40|||||||||1
1733427170000|2024-12-05 19:32:50|||||||||6
1733427180000|2024-12-05 19:33:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733427200000|2024-12-05 19:33:20|||||||||2
1733427210000|2024-12-05 19:33:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|10
1733427220000|2024-12-05 19:33:40|||||||||1
1733427250000|2024-12-05 19:34:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733427260000|2024-12-05 19:34:20|||||||||10
1733427270000|2024-12-05 19:34:30|||||||||1
1733427280000|2024-12-05 19:34:40|||||||||1
1733427300000|2024-12-05 19:35:00|||||||||2
1733427310000|2024-12-05 19:35:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|2
1733427320000|2024-12-05 19:35:20|||||||||35
1733427340000|2024-12-05 19:35:40|||||||||1
1733427380000|2024-12-05 19:36:20|||||||||4
1733427390000|2024-12-05 19:36:30|||||||||1
1733427400000|2024-12-05 19:36:40|15.59|15.43|15.61|15.45|15.61|15.45|15.59|15.43|7
1733427410000|2024-12-05 19:36:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|24
1733427430000|2024-12-05 19:37:10|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|45
1733427440000|2024-12-05 19:37:20|||||||||31
1733427470000|2024-12-05 19:37:50|||||||||52
1733427480000|2024-12-05 19:38:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|107
1733427490000|2024-12-05 19:38:10|15.59|15.43|15.61|15.45|15.61|15.45|15.59|15.43|34
1733427510000|2024-12-05 19:38:30|||||||||1
1733427530000|2024-12-05 19:38:50|15.59|15.43|15.61|15.45|15.61|15.45|15.59|15.43|35
1733427540000|2024-12-05 19:39:00|||||||||8
1733427570000|2024-12-05 19:39:30|||||||||1
1733427580000|2024-12-05 19:39:40|||||||||1
1733427590000|2024-12-05 19:39:50|15.59|15.43|15.61|15.45|15.61|15.45|15.59|15.43|34
1733427660000|2024-12-05 19:41:00|||||||||3
1733427680000|2024-12-05 19:41:20|||||||||1
1733427690000|2024-12-05 19:41:30|||||||||1
1733427700000|2024-12-05 19:41:40|||||||||1
1733427720000|2024-12-05 19:42:00|||||||||1
1733427760000|2024-12-05 19:42:40|||||||||1
1733427770000|2024-12-05 19:42:50|||||||||2
1733427790000|2024-12-05 19:43:10|||||||||24
1733427800000|2024-12-05 19:43:20|||||||||1
1733427810000|2024-12-05 19:43:30|15.66|15.5|15.62|15.46|15.66|15.5|15.61|15.45|86
1733427820000|2024-12-05 19:43:40|15.64|15.48|15.66|15.5|15.66|15.5|15.64|15.48|1
1733427830000|2024-12-05 19:43:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|4
1733427840000|2024-12-05 19:44:00|15.64|15.48|15.61|15.45|15.64|15.48|15.61|15.45|0
1733427890000|2024-12-05 19:44:50|||||||||3
1733427910000|2024-12-05 19:45:10|||||||||1
1733427940000|2024-12-05 19:45:40|||||||||1
1733427950000|2024-12-05 19:45:50|||||||||11
1733427960000|2024-12-05 19:46:00|||||||||5
1733427970000|2024-12-05 19:46:10|||||||||1
1733428000000|2024-12-05 19:46:40|||||||||2
1733428010000|2024-12-05 19:46:50|||||||||1
1733428020000|2024-12-05 19:47:00|||||||||12
1733428040000|2024-12-05 19:47:20|||||||||5
1733428050000|2024-12-05 19:47:30|||||||||1
1733428060000|2024-12-05 19:47:40|||||||||1
1733428120000|2024-12-05 19:48:40|||||||||2
1733428180000|2024-12-05 19:49:40|||||||||2
1733428220000|2024-12-05 19:50:20|||||||||1
1733428240000|2024-12-05 19:50:40|||||||||34
1733428250000|2024-12-05 19:50:50|||||||||45
1733428280000|2024-12-05 19:51:20|||||||||2
1733428300000|2024-12-05 19:51:40|||||||||1
1733428320000|2024-12-05 19:52:00|||||||||2
1733428330000|2024-12-05 19:52:10|||||||||1
1733428340000|2024-12-05 19:52:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|12
1733428350000|2024-12-05 19:52:30|||||||||1
1733428360000|2024-12-05 19:52:40|||||||||1
1733428370000|2024-12-05 19:52:50|||||||||3
1733428380000|2024-12-05 19:53:00|||||||||14
1733428390000|2024-12-05 19:53:10|||||||||1
1733428400000|2024-12-05 19:53:20|||||||||1
1733428410000|2024-12-05 19:53:30|||||||||2
1733428420000|2024-12-05 19:53:40|||||||||28
1733428430000|2024-12-05 19:53:50|||||||||7
1733428440000|2024-12-05 19:54:00|||||||||1
1733428450000|2024-12-05 19:54:10|||||||||73
1733428460000|2024-12-05 19:54:20|15.61|15.45|15.59|15.43|15.61|15.45|15.59|15.43|134
1733428500000|2024-12-05 19:55:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|14
1733428530000|2024-12-05 19:55:30|||||||||2
1733428540000|2024-12-05 19:55:40|||||||||1
1733428560000|2024-12-05 19:56:00|||||||||1
1733428570000|2024-12-05 19:56:10|||||||||2
1733428580000|2024-12-05 19:56:20|||||||||1
1733428590000|2024-12-05 19:56:30|||||||||1
1733428600000|2024-12-05 19:56:40|||||||||3
1733428610000|2024-12-05 19:56:50|||||||||1
1733428620000|2024-12-05 19:57:00|||||||||1
1733428630000|2024-12-05 19:57:10|||||||||1
1733428640000|2024-12-05 19:57:20|||||||||1
1733428650000|2024-12-05 19:57:30|||||||||3
1733428660000|2024-12-05 19:57:40|||||||||2
1733428670000|2024-12-05 19:57:50|||||||||1
1733428680000|2024-12-05 19:58:00|||||||||1
1733428700000|2024-12-05 19:58:20|||||||||1
1733428710000|2024-12-05 19:58:30|||||||||1
1733428720000|2024-12-05 19:58:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|55
1733428740000|2024-12-05 19:59:00|||||||||1
1733428750000|2024-12-05 19:59:10|||||||||2
1733428760000|2024-12-05 19:59:20|||||||||11
1733428770000|2024-12-05 19:59:30|||||||||1
1733428790000|2024-12-05 19:59:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|31
1733428800000|2024-12-05 20:00:00|||||||||17
1733428820000|2024-12-05 20:00:20|||||||||2
1733428850000|2024-12-05 20:00:50|||||||||113
1733428860000|2024-12-05 20:01:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|13
1733428870000|2024-12-05 20:01:10|||||||||157
1733428880000|2024-12-05 20:01:20|||||||||1
1733428890000|2024-12-05 20:01:30|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|28
1733428910000|2024-12-05 20:01:50|||||||||1
1733428920000|2024-12-05 20:02:00|||||||||2
1733428930000|2024-12-05 20:02:10|||||||||3
1733428950000|2024-12-05 20:02:30|||||||||1
1733428960000|2024-12-05 20:02:40|||||||||2
1733428970000|2024-12-05 20:02:50|||||||||1
1733428980000|2024-12-05 20:03:00|||||||||1
1733428990000|2024-12-05 20:03:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1733429000000|2024-12-05 20:03:20|||||||||2
1733429010000|2024-12-05 20:03:30|||||||||4
1733429020000|2024-12-05 20:03:40|||||||||1
1733429030000|2024-12-05 20:03:50|||||||||1
1733429040000|2024-12-05 20:04:00|||||||||1
1733429050000|2024-12-05 20:04:10|||||||||1
1733429060000|2024-12-05 20:04:20|||||||||1
1733429070000|2024-12-05 20:04:30|||||||||2
1733429090000|2024-12-05 20:04:50|||||||||1
1733429100000|2024-12-05 20:05:00|||||||||9
1733429110000|2024-12-05 20:05:10|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|22
1733429120000|2024-12-05 20:05:20|||||||||19
1733429130000|2024-12-05 20:05:30|||||||||4
1733429160000|2024-12-05 20:06:00|||||||||1
1733429170000|2024-12-05 20:06:10|||||||||2
1733429210000|2024-12-05 20:06:50|||||||||2
1733429280000|2024-12-05 20:08:00|||||||||2
1733429290000|2024-12-05 20:08:10|||||||||1
1733429390000|2024-12-05 20:09:50|||||||||1
1733429410000|2024-12-05 20:10:10|||||||||1
1733429470000|2024-12-05 20:11:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|246
1733429490000|2024-12-05 20:11:30|||||||||3
1733429530000|2024-12-05 20:12:10|||||||||26
1733429570000|2024-12-05 20:12:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1733429580000|2024-12-05 20:13:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1733429590000|2024-12-05 20:13:10|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|0
1733429600000|2024-12-05 20:13:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1733429610000|2024-12-05 20:13:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1733429630000|2024-12-05 20:13:50|||||||||1
1733429660000|2024-12-05 20:14:20|||||||||1
1733429690000|2024-12-05 20:14:50|||||||||24
1733429710000|2024-12-05 20:15:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|5
1733429750000|2024-12-05 20:15:50|||||||||7
1733429770000|2024-12-05 20:16:10|||||||||3
1733429780000|2024-12-05 20:16:20|||||||||2
1733429800000|2024-12-05 20:16:40|15.64|15.48|15.64|15.48|15.64|15.48|15.62|15.46|16
1733429820000|2024-12-05 20:17:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1733429860000|2024-12-05 20:17:40|||||||||1
1733429870000|2024-12-05 20:17:50|||||||||14
1733429880000|2024-12-05 20:18:00|||||||||1
1733429890000|2024-12-05 20:18:10|||||||||2
1733429900000|2024-12-05 20:18:20|||||||||17
1733429910000|2024-12-05 20:18:30|||||||||11
1733429920000|2024-12-05 20:18:40|||||||||1
1733429930000|2024-12-05 20:18:50|||||||||1
1733429940000|2024-12-05 20:19:00|15.64|15.48|15.64|15.48|15.64|15.48|15.62|15.46|1
1733429950000|2024-12-05 20:19:10|||||||||1
1733429960000|2024-12-05 20:19:20|||||||||31
1733429980000|2024-12-05 20:19:40|||||||||12
1733429990000|2024-12-05 20:19:50|||||||||1
1733430000000|2024-12-05 20:20:00|15.61|15.45|15.64|15.48|15.64|15.48|15.61|15.45|2
1733430010000|2024-12-05 20:20:10|||||||||1
1733430020000|2024-12-05 20:20:20|||||||||3
1733430030000|2024-12-05 20:20:30|||||||||1
1733430050000|2024-12-05 20:20:50|||||||||2
1733430060000|2024-12-05 20:21:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1733430070000|2024-12-05 20:21:10|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|1
1733430080000|2024-12-05 20:21:20|||||||||1
1733430090000|2024-12-05 20:21:30|||||||||1
1733430110000|2024-12-05 20:21:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1733430120000|2024-12-05 20:22:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|10
1733430130000|2024-12-05 20:22:10|||||||||6
1733430140000|2024-12-05 20:22:20|||||||||1
1733430160000|2024-12-05 20:22:40|||||||||2
1733430190000|2024-12-05 20:23:10|||||||||2
1733430200000|2024-12-05 20:23:20|||||||||1
1733430230000|2024-12-05 20:23:50|||||||||1
1733430240000|2024-12-05 20:24:00|||||||||1
1733430250000|2024-12-05 20:24:10|||||||||2
1733430270000|2024-12-05 20:24:30|||||||||1
1733430280000|2024-12-05 20:24:40|||||||||1
1733430290000|2024-12-05 20:24:50|||||||||2
1733430300000|2024-12-05 20:25:00|||||||||2
1733430320000|2024-12-05 20:25:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|44
1733430330000|2024-12-05 20:25:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|0
1733430340000|2024-12-05 20:25:40|||||||||3
1733430360000|2024-12-05 20:26:00|||||||||8
1733430370000|2024-12-05 20:26:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|20
1733430380000|2024-12-05 20:26:20|15.64|15.48|15.64|15.48|15.66|15.5|15.64|15.48|84
1733430390000|2024-12-05 20:26:30|||||||||6
1733430410000|2024-12-05 20:26:50|||||||||12
1733430430000|2024-12-05 20:27:10|||||||||1
1733430440000|2024-12-05 20:27:20|||||||||76
1733430450000|2024-12-05 20:27:30|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|19
1733430470000|2024-12-05 20:27:50|||||||||21
1733430480000|2024-12-05 20:28:00|||||||||1
1733430590000|2024-12-05 20:29:50|||||||||2
1733430600000|2024-12-05 20:30:00|||||||||6
1733430610000|2024-12-05 20:30:10|||||||||3
1733430620000|2024-12-05 20:30:20|||||||||5
1733430630000|2024-12-05 20:30:30|||||||||4
1733430640000|2024-12-05 20:30:40|||||||||6
1733430650000|2024-12-05 20:30:50|||||||||8
1733430660000|2024-12-05 20:31:00|||||||||2
1733430670000|2024-12-05 20:31:10|||||||||19
1733430680000|2024-12-05 20:31:20|||||||||21
1733430690000|2024-12-05 20:31:30|||||||||6
1733430700000|2024-12-05 20:31:40|||||||||4
1733430710000|2024-12-05 20:31:50|||||||||1
1733430720000|2024-12-05 20:32:00|||||||||1
1733430730000|2024-12-05 20:32:10|||||||||4
1733430740000|2024-12-05 20:32:20|||||||||1
1733430750000|2024-12-05 20:32:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|6
1733430760000|2024-12-05 20:32:40|||||||||1
1733430770000|2024-12-05 20:32:50|||||||||1
1733430780000|2024-12-05 20:33:00|||||||||2
1733430790000|2024-12-05 20:33:10|||||||||6
1733430800000|2024-12-05 20:33:20|||||||||15
1733430810000|2024-12-05 20:33:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|3
1733430820000|2024-12-05 20:33:40|||||||||1
1733430830000|2024-12-05 20:33:50|||||||||1
1733430840000|2024-12-05 20:34:00|||||||||3
1733430850000|2024-12-05 20:34:10|||||||||3
1733430860000|2024-12-05 20:34:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|84
1733430870000|2024-12-05 20:34:30|||||||||20
1733430880000|2024-12-05 20:34:40|||||||||13
1733430890000|2024-12-05 20:34:50|||||||||4
1733430900000|2024-12-05 20:35:00|||||||||3
1733430910000|2024-12-05 20:35:10|||||||||1
1733430920000|2024-12-05 20:35:20|||||||||12
1733430930000|2024-12-05 20:35:30|||||||||3
1733430940000|2024-12-05 20:35:40|||||||||17
1733430950000|2024-12-05 20:35:50|||||||||7
1733430960000|2024-12-05 20:36:00|||||||||7
1733430970000|2024-12-05 20:36:10|||||||||3
1733430980000|2024-12-05 20:36:20|||||||||1
1733430990000|2024-12-05 20:36:30|||||||||409
1733431000000|2024-12-05 20:36:40|||||||||7
1733431010000|2024-12-05 20:36:50|||||||||19
1733431030000|2024-12-05 20:37:10|||||||||10
1733431040000|2024-12-05 20:37:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|25
1733431050000|2024-12-05 20:37:30|15.54|15.38|15.54|15.38|15.57|15.41|15.54|15.38|25
1733431060000|2024-12-05 20:37:40|||||||||5
1733431070000|2024-12-05 20:37:50|15.57|15.41|15.54|15.38|15.57|15.41|15.54|15.38|3
1733431080000|2024-12-05 20:38:00|||||||||10
1733431090000|2024-12-05 20:38:10|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|3
1733431100000|2024-12-05 20:38:20|15.54|15.38|15.54|15.38|15.55|15.39|15.54|15.38|2
1733431110000|2024-12-05 20:38:30|15.55|15.39|15.59|15.43|15.59|15.43|15.54|15.38|30
1733431120000|2024-12-05 20:38:40|||||||||27
1733431130000|2024-12-05 20:38:50|15.57|15.41|15.59|15.43|15.59|15.43|15.57|15.41|189
1733431140000|2024-12-05 20:39:00|||||||||31
1733431150000|2024-12-05 20:39:10|||||||||7
1733431160000|2024-12-05 20:39:20|||||||||7
1733431170000|2024-12-05 20:39:30|||||||||14
1733431180000|2024-12-05 20:39:40|||||||||6
1733431190000|2024-12-05 20:39:50|||||||||16
1733431200000|2024-12-05 20:40:00|||||||||3
1733431210000|2024-12-05 20:40:10|||||||||2
1733431240000|2024-12-05 20:40:40|||||||||4
1733431250000|2024-12-05 20:40:50|||||||||1
1733431260000|2024-12-05 20:41:00|||||||||3
1733431270000|2024-12-05 20:41:10|||||||||2
1733431280000|2024-12-05 20:41:20|||||||||4
1733431290000|2024-12-05 20:41:30|||||||||5
1733431300000|2024-12-05 20:41:40|||||||||36
1733431320000|2024-12-05 20:42:00|||||||||6
1733431330000|2024-12-05 20:42:10|||||||||3
1733431340000|2024-12-05 20:42:20|||||||||1
1733431350000|2024-12-05 20:42:30|||||||||5
1733431360000|2024-12-05 20:42:40|||||||||3
1733431370000|2024-12-05 20:42:50|||||||||15
1733431380000|2024-12-05 20:43:00|||||||||3
1733431390000|2024-12-05 20:43:10|||||||||10
1733431400000|2024-12-05 20:43:20|||||||||4
1733431410000|2024-12-05 20:43:30|||||||||5
1733431420000|2024-12-05 20:43:40|||||||||2
1733431430000|2024-12-05 20:43:50|||||||||4
1733431440000|2024-12-05 20:44:00|||||||||3
1733431450000|2024-12-05 20:44:10|||||||||7
1733431460000|2024-12-05 20:44:20|||||||||31
1733431470000|2024-12-05 20:44:30|||||||||29
1733431480000|2024-12-05 20:44:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|77
1733431490000|2024-12-05 20:44:50|||||||||4
1733431500000|2024-12-05 20:45:00|||||||||7
1733431510000|2024-12-05 20:45:10|||||||||5
1733431520000|2024-12-05 20:45:20|||||||||5
1733431530000|2024-12-05 20:45:30|||||||||1
1733431540000|2024-12-05 20:45:40|||||||||10
1733431550000|2024-12-05 20:45:50|||||||||41
1733431560000|2024-12-05 20:46:00|||||||||20
1733431570000|2024-12-05 20:46:10|||||||||3
1733431580000|2024-12-05 20:46:20|||||||||11
1733431590000|2024-12-05 20:46:30|||||||||4
1733431600000|2024-12-05 20:46:40|||||||||54
1733431610000|2024-12-05 20:46:50|||||||||5
1733431620000|2024-12-05 20:47:00|||||||||2
1733431630000|2024-12-05 20:47:10|||||||||3
1733431640000|2024-12-05 20:47:20|||||||||5
1733431650000|2024-12-05 20:47:30|||||||||10
1733431660000|2024-12-05 20:47:40|||||||||12
1733431670000|2024-12-05 20:47:50|||||||||4
1733431680000|2024-12-05 20:48:00|||||||||5
1733431690000|2024-12-05 20:48:10|||||||||6
1733431700000|2024-12-05 20:48:20|||||||||3
1733431710000|2024-12-05 20:48:30|||||||||4
1733431720000|2024-12-05 20:48:40|||||||||6
1733431730000|2024-12-05 20:48:50|||||||||4
1733431740000|2024-12-05 20:49:00|||||||||4
1733431750000|2024-12-05 20:49:10|||||||||8
1733431760000|2024-12-05 20:49:20|||||||||4
1733431770000|2024-12-05 20:49:30|||||||||7
1733431780000|2024-12-05 20:49:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|178
1733431790000|2024-12-05 20:49:50|||||||||7
1733431800000|2024-12-05 20:50:00|||||||||8
1733431810000|2024-12-05 20:50:10|||||||||8
1733431820000|2024-12-05 20:50:20|||||||||12
1733431830000|2024-12-05 20:50:30|||||||||9
1733431840000|2024-12-05 20:50:40|15.61|15.45|15.64|15.48|15.64|15.48|15.61|15.45|125
1733431850000|2024-12-05 20:50:50|||||||||9
1733431860000|2024-12-05 20:51:00|||||||||6
1733431870000|2024-12-05 20:51:10|||||||||10
1733431880000|2024-12-05 20:51:20|||||||||7
1733431890000|2024-12-05 20:51:30|||||||||6
1733431900000|2024-12-05 20:51:40|||||||||4
1733431910000|2024-12-05 20:51:50|||||||||3
1733431920000|2024-12-05 20:52:00|||||||||4
1733431930000|2024-12-05 20:52:10|||||||||8
1733431940000|2024-12-05 20:52:20|||||||||5
1733431950000|2024-12-05 20:52:30|||||||||8
1733431960000|2024-12-05 20:52:40|||||||||32
1733431970000|2024-12-05 20:52:50|||||||||14
1733431980000|2024-12-05 20:53:00|||||||||8
1733431990000|2024-12-05 20:53:10|||||||||9
1733432000000|2024-12-05 20:53:20|||||||||43
1733432010000|2024-12-05 20:53:30|15.67|15.51|15.64|15.48|15.67|15.51|15.64|15.48|129
1733432020000|2024-12-05 20:53:40|15.67|15.51|15.67|15.51|15.67|15.51|15.64|15.48|20
1733432030000|2024-12-05 20:53:50|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|58
1733432040000|2024-12-05 20:54:00|||||||||16
1733432050000|2024-12-05 20:54:10|||||||||18
1733432060000|2024-12-05 20:54:20|||||||||15
1733432070000|2024-12-05 20:54:30|||||||||26
1733432080000|2024-12-05 20:54:40|||||||||111
1733432090000|2024-12-05 20:54:50|15.66|15.5|15.69|15.53|15.69|15.53|15.66|15.5|94
1733432100000|2024-12-05 20:55:00|15.67|15.51|15.64|15.48|15.67|15.51|15.64|15.48|82
1733432110000|2024-12-05 20:55:10|||||||||9
1733432120000|2024-12-05 20:55:20|||||||||44
1733432130000|2024-12-05 20:55:30|||||||||10
1733432140000|2024-12-05 20:55:40|15.65|15.49|15.69|15.53|15.69|15.53|15.65|15.49|63
1733432150000|2024-12-05 20:55:50|||||||||16
1733432160000|2024-12-05 20:56:00|||||||||13
1733432170000|2024-12-05 20:56:10|||||||||7
1733432180000|2024-12-05 20:56:20|||||||||7
1733432190000|2024-12-05 20:56:30|||||||||4
1733432200000|2024-12-05 20:56:40|||||||||9
1733432210000|2024-12-05 20:56:50|||||||||29
1733432220000|2024-12-05 20:57:00|||||||||7
1733432230000|2024-12-05 20:57:10|||||||||11
1733432240000|2024-12-05 20:57:20|||||||||5
1733432250000|2024-12-05 20:57:30|||||||||34
1733432260000|2024-12-05 20:57:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|15
1733432270000|2024-12-05 20:57:50|||||||||14
1733432280000|2024-12-05 20:58:00|||||||||76
1733432290000|2024-12-05 20:58:10|||||||||34
1733432300000|2024-12-05 20:58:20|||||||||34
1733432310000|2024-12-05 20:58:30|||||||||29
1733432320000|2024-12-05 20:58:40|||||||||35
1733432330000|2024-12-05 20:58:50|||||||||39
1733432340000|2024-12-05 20:59:00|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|95
1733432350000|2024-12-05 20:59:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|76
1733432360000|2024-12-05 20:59:20|||||||||75
1733432370000|2024-12-05 20:59:30|15.64|15.48|15.67|15.51|15.67|15.51|15.64|15.48|139
1733432380000|2024-12-05 20:59:40|15.62|15.46|15.67|15.51|15.67|15.51|15.62|15.46|834
1733432390000|2024-12-05 20:59:50|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|59
1733432400000|2024-12-05 21:00:00|15.67|15.51|15.64|15.48|15.67|15.51|15.64|15.48|198
1733432410000|2024-12-05 21:00:10|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|68
1733432420000|2024-12-05 21:00:20|||||||||9
1733432430000|2024-12-05 21:00:30|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|60
1733432440000|2024-12-05 21:00:40|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|6
1733432450000|2024-12-05 21:00:50|||||||||14
1733432460000|2024-12-05 21:01:00|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|56
1733432470000|2024-12-05 21:01:10|||||||||4
1733432480000|2024-12-05 21:01:20|||||||||6
1733432490000|2024-12-05 21:01:30|||||||||27
1733432500000|2024-12-05 21:01:40|||||||||559
1733432510000|2024-12-05 21:01:50|||||||||17
1733432520000|2024-12-05 21:02:00|15.62|15.46|15.64|15.48|15.64|15.48|15.62|15.46|169
1733432530000|2024-12-05 21:02:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|9
1733432540000|2024-12-05 21:02:20|||||||||2
1733432550000|2024-12-05 21:02:30|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|75
1733432560000|2024-12-05 21:02:40|||||||||1
1733432580000|2024-12-05 21:03:00|||||||||1
1733432590000|2024-12-05 21:03:10|||||||||2
1733432600000|2024-12-05 21:03:20|||||||||1
1733432620000|2024-12-05 21:03:40|||||||||2
1733432640000|2024-12-05 21:04:00|||||||||2
1733432650000|2024-12-05 21:04:10|||||||||1
1733432660000|2024-12-05 21:04:20|||||||||1
1733432670000|2024-12-05 21:04:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|406
1733432680000|2024-12-05 21:04:40|||||||||35
1733432690000|2024-12-05 21:04:50|||||||||9
1733432710000|2024-12-05 21:05:10|||||||||3
1733432720000|2024-12-05 21:05:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|246
1733432730000|2024-12-05 21:05:30|||||||||50
1733432760000|2024-12-05 21:06:00|||||||||10
1733432790000|2024-12-05 21:06:30|||||||||52
1733432810000|2024-12-05 21:06:50|||||||||2
1733432820000|2024-12-05 21:07:00|||||||||3
1733432840000|2024-12-05 21:07:20|||||||||1
1733432850000|2024-12-05 21:07:30|||||||||1
1733432870000|2024-12-05 21:07:50|||||||||18
1733432880000|2024-12-05 21:08:00|||||||||1
1733432900000|2024-12-05 21:08:20|||||||||11
1733432930000|2024-12-05 21:08:50|||||||||2
1733432950000|2024-12-05 21:09:10|||||||||2
1733432990000|2024-12-05 21:09:50|||||||||4
1733433000000|2024-12-05 21:10:00|||||||||1
1733433010000|2024-12-05 21:10:10|||||||||2
1733433020000|2024-12-05 21:10:20|||||||||2
1733433030000|2024-12-05 21:10:30|||||||||1
1733433040000|2024-12-05 21:10:40|||||||||1
1733433060000|2024-12-05 21:11:00|||||||||1
1733433090000|2024-12-05 21:11:30|||||||||1
1733433110000|2024-12-05 21:11:50|||||||||25
1733433120000|2024-12-05 21:12:00|||||||||4
1733433170000|2024-12-05 21:12:50|||||||||2
1733433210000|2024-12-05 21:13:30|||||||||1
1733433220000|2024-12-05 21:13:40|||||||||38
1733433230000|2024-12-05 21:13:50|||||||||66
1733433240000|2024-12-05 21:14:00|||||||||10
1733433250000|2024-12-05 21:14:10|||||||||3
1733433260000|2024-12-05 21:14:20|||||||||3
1733433270000|2024-12-05 21:14:30|||||||||9
1733433280000|2024-12-05 21:14:40|||||||||51
1733433290000|2024-12-05 21:14:50|||||||||71
1733434200000|2024-12-05 21:30:00|||||||||1
1733434220000|2024-12-05 21:30:20|||||||||1
1733434250000|2024-12-05 21:30:50|||||||||1
1733434310000|2024-12-05 21:31:50|||||||||1
1733434500000|2024-12-05 21:35:00|||||||||1
1733434670000|2024-12-05 21:37:50|||||||||6
1733434730000|2024-12-05 21:38:50|||||||||1
1733434750000|2024-12-05 21:39:10|||||||||1
1733435050000|2024-12-05 21:44:10|||||||||4
1733435060000|2024-12-05 21:44:20|||||||||24
1733435080000|2024-12-05 21:44:40|||||||||3
1733435100000|2024-12-05 21:45:00|||||||||1
1733435430000|2024-12-05 21:50:30|||||||||14
1733435500000|2024-12-05 21:51:40|||||||||2
1733435580000|2024-12-05 21:53:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|83
1733435610000|2024-12-05 21:53:30|||||||||2
1733435640000|2024-12-05 21:54:00|||||||||2
1733435760000|2024-12-05 21:56:00|||||||||1
1733435860000|2024-12-05 21:57:40|||||||||7
1733435870000|2024-12-05 21:57:50|||||||||5
1733435880000|2024-12-05 21:58:00|||||||||3
1733435940000|2024-12-05 21:59:00|||||||||1
1733435950000|2024-12-05 21:59:10|||||||||4
1733435970000|2024-12-05 21:59:30|||||||||3
1733435990000|2024-12-05 21:59:50|||||||||58
1733439610000|2024-12-05 23:00:10|||||||||9
1733439640000|2024-12-05 23:00:40|||||||||1
1733439680000|2024-12-05 23:01:20|||||||||2
1733439700000|2024-12-05 23:01:40|||||||||1
1733439930000|2024-12-05 23:05:30|||||||||8
1733439940000|2024-12-05 23:05:40|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|3
1733439970000|2024-12-05 23:06:10|||||||||1
1733440110000|2024-12-05 23:08:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|107
1733440200000|2024-12-05 23:10:00|||||||||2
1733440220000|2024-12-05 23:10:20|15.61|15.45|15.57|15.41|15.61|15.45|15.57|15.41|13
1733440230000|2024-12-05 23:10:30|||||||||1
1733440290000|2024-12-05 23:11:30|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|0
1733440490000|2024-12-05 23:14:50|||||||||2
1733441070000|2024-12-05 23:24:30|||||||||4
1733441610000|2024-12-05 23:33:30|15.63|15.47|15.61|15.45|15.63|15.47|15.61|15.45|5
1733441620000|2024-12-05 23:33:40|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|5
1733441630000|2024-12-05 23:33:50|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|18
1733441680000|2024-12-05 23:34:40|||||||||1
1733442310000|2024-12-05 23:45:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|33
1733443280000|2024-12-06 00:01:20|||||||||1
1733443380000|2024-12-06 00:03:00|||||||||1
1733443430000|2024-12-06 00:03:50|||||||||9
1733443770000|2024-12-06 00:09:30|||||||||1
1733443880000|2024-12-06 00:11:20|||||||||5
1733445000000|2024-12-06 00:30:00|||||||||1
1733445470000|2024-12-06 00:37:50|||||||||1
1733446000000|2024-12-06 00:46:40|||||||||1
1733446350000|2024-12-06 00:52:30|||||||||1
1733446370000|2024-12-06 00:52:50|||||||||3
1733447120000|2024-12-06 01:05:20|||||||||1
1733447200000|2024-12-06 01:06:40|||||||||5
1733448010000|2024-12-06 01:20:10|||||||||14
1733448030000|2024-12-06 01:20:30|||||||||14
1733448190000|2024-12-06 01:23:10|15.6|15.44|15.63|15.47|15.63|15.47|15.6|15.44|4
1733448610000|2024-12-06 01:30:10|||||||||1
1733450220000|2024-12-06 01:57:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|2
1733450560000|2024-12-06 02:02:40|||||||||3
1733452070000|2024-12-06 02:27:50|||||||||19
1733452120000|2024-12-06 02:28:40|||||||||1
1733452150000|2024-12-06 02:29:10|||||||||6
1733454180000|2024-12-06 03:03:00|||||||||1
1733454190000|2024-12-06 03:03:10|||||||||1
1733454420000|2024-12-06 03:07:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|96
1733454430000|2024-12-06 03:07:10|||||||||1
1733454500000|2024-12-06 03:08:20|||||||||1
1733454890000|2024-12-06 03:14:50|||||||||12
1733455090000|2024-12-06 03:18:10|||||||||5
1733455250000|2024-12-06 03:20:50|||||||||3
1733455410000|2024-12-06 03:23:30|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|0
1733456500000|2024-12-06 03:41:40|||||||||1
1733457130000|2024-12-06 03:52:10|||||||||2
1733457220000|2024-12-06 03:53:40|||||||||1
1733457680000|2024-12-06 04:01:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|46
1733459610000|2024-12-06 04:33:30|||||||||1
1733459640000|2024-12-06 04:34:00|||||||||2
1733460730000|2024-12-06 04:52:10|||||||||5
1733460790000|2024-12-06 04:53:10|||||||||1
1733461080000|2024-12-06 04:58:00|||||||||3
1733461100000|2024-12-06 04:58:20|||||||||3
1733461150000|2024-12-06 04:59:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|2
1733461260000|2024-12-06 05:01:00|||||||||1
1733462690000|2024-12-06 05:24:50|||||||||3
1733462720000|2024-12-06 05:25:20|||||||||4
1733464880000|2024-12-06 06:01:20|||||||||5
1733465350000|2024-12-06 06:09:10|||||||||1
1733466620000|2024-12-06 06:30:20|||||||||1
1733468400000|2024-12-06 07:00:00|||||||||6
1733469250000|2024-12-06 07:14:10|||||||||1
1733470020000|2024-12-06 07:27:00|||||||||26
1733470450000|2024-12-06 07:34:10|||||||||1
1733470490000|2024-12-06 07:34:50|||||||||2
1733470530000|2024-12-06 07:35:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|0
1733470550000|2024-12-06 07:35:50|||||||||1
1733470650000|2024-12-06 07:37:30|||||||||1
1733470790000|2024-12-06 07:39:50|||||||||3
1733470920000|2024-12-06 07:42:00|||||||||1
1733471090000|2024-12-06 07:44:50|||||||||2
1733471150000|2024-12-06 07:45:50|||||||||1
1733471390000|2024-12-06 07:49:50|||||||||1
1733471400000|2024-12-06 07:50:00|||||||||1
1733471430000|2024-12-06 07:50:30|15.73|15.57|15.7|15.54|15.73|15.57|15.7|15.54|102
1733471440000|2024-12-06 07:50:40|||||||||1
1733471480000|2024-12-06 07:51:20|15.73|15.57|15.75|15.59|15.75|15.59|15.73|15.57|101
1733471490000|2024-12-06 07:51:30|||||||||2
1733471500000|2024-12-06 07:51:40|||||||||1
1733471690000|2024-12-06 07:54:50|||||||||2
1733471990000|2024-12-06 07:59:50|||||||||2
1733472050000|2024-12-06 08:00:50|||||||||3
1733472090000|2024-12-06 08:01:30|||||||||5
1733472110000|2024-12-06 08:01:50|||||||||2
1733472150000|2024-12-06 08:02:30|||||||||1
1733472160000|2024-12-06 08:02:40|||||||||2
1733472170000|2024-12-06 08:02:50|||||||||2
1733472220000|2024-12-06 08:03:40|||||||||3
1733472240000|2024-12-06 08:04:00|||||||||1
1733472250000|2024-12-06 08:04:10|||||||||1
1733472270000|2024-12-06 08:04:30|||||||||2
1733472280000|2024-12-06 08:04:40|||||||||5
1733472290000|2024-12-06 08:04:50|||||||||4
1733472330000|2024-12-06 08:05:30|||||||||6
1733472380000|2024-12-06 08:06:20|||||||||1
1733472430000|2024-12-06 08:07:10|||||||||1
1733472440000|2024-12-06 08:07:20|||||||||1
1733472460000|2024-12-06 08:07:40|||||||||3
1733472590000|2024-12-06 08:09:50|||||||||1
1733472740000|2024-12-06 08:12:20|||||||||1
1733472820000|2024-12-06 08:13:40|||||||||1
1733472890000|2024-12-06 08:14:50|||||||||5
1733473070000|2024-12-06 08:17:50|||||||||1
1733473090000|2024-12-06 08:18:10|||||||||2
1733473100000|2024-12-06 08:18:20|||||||||1
1733473190000|2024-12-06 08:19:50|||||||||1
1733473210000|2024-12-06 08:20:10|||||||||1
1733473390000|2024-12-06 08:23:10|||||||||1
1733473410000|2024-12-06 08:23:30|||||||||1
1733473460000|2024-12-06 08:24:20|||||||||16
1733473490000|2024-12-06 08:24:50|||||||||1
1733473640000|2024-12-06 08:27:20|||||||||1
1733473790000|2024-12-06 08:29:50|||||||||2
1733473870000|2024-12-06 08:31:10|||||||||1
1733473980000|2024-12-06 08:33:00|||||||||1
1733474040000|2024-12-06 08:34:00|15.68|15.52|15.66|15.5|15.68|15.52|15.65|15.49|218
1733474050000|2024-12-06 08:34:10|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|0
1733474060000|2024-12-06 08:34:20|||||||||4
1733474180000|2024-12-06 08:36:20|||||||||1
1733474200000|2024-12-06 08:36:40|||||||||1
1733474380000|2024-12-06 08:39:40|||||||||1
1733474390000|2024-12-06 08:39:50|||||||||1
1733474400000|2024-12-06 08:40:00|||||||||2
1733474410000|2024-12-06 08:40:10|||||||||1
1733474420000|2024-12-06 08:40:20|||||||||1
1733474430000|2024-12-06 08:40:30|||||||||1
1733474440000|2024-12-06 08:40:40|||||||||1
1733474460000|2024-12-06 08:41:00|||||||||2
1733474470000|2024-12-06 08:41:10|||||||||1
1733474480000|2024-12-06 08:41:20|||||||||2
1733474490000|2024-12-06 08:41:30|||||||||1
1733474500000|2024-12-06 08:41:40|||||||||1
1733474520000|2024-12-06 08:42:00|||||||||1
1733474530000|2024-12-06 08:42:10|||||||||1
1733474540000|2024-12-06 08:42:20|||||||||1
1733474560000|2024-12-06 08:42:40|||||||||2
1733474580000|2024-12-06 08:43:00|||||||||1
1733474620000|2024-12-06 08:43:40|||||||||1
1733474670000|2024-12-06 08:44:30|||||||||2
1733474680000|2024-12-06 08:44:40|||||||||3
1733474690000|2024-12-06 08:44:50|||||||||2
1733474720000|2024-12-06 08:45:20|||||||||1
1733474840000|2024-12-06 08:47:20|||||||||1
1733474900000|2024-12-06 08:48:20|||||||||1
1733474920000|2024-12-06 08:48:40|||||||||1
1733474990000|2024-12-06 08:49:50|||||||||1
1733475050000|2024-12-06 08:50:50|||||||||1
1733475090000|2024-12-06 08:51:30|||||||||1
1733475250000|2024-12-06 08:54:10|||||||||1
1733475290000|2024-12-06 08:54:50|||||||||2
1733475470000|2024-12-06 08:57:50|||||||||1
1733475590000|2024-12-06 08:59:50|||||||||2
1733475620000|2024-12-06 09:00:20|||||||||1
1733475890000|2024-12-06 09:04:50|||||||||4
1733476000000|2024-12-06 09:06:40|||||||||9
1733476010000|2024-12-06 09:06:50|||||||||1
1733476060000|2024-12-06 09:07:40|||||||||1
1733476080000|2024-12-06 09:08:00|||||||||1
1733476190000|2024-12-06 09:09:50|||||||||2
1733476240000|2024-12-06 09:10:40|||||||||2
1733476250000|2024-12-06 09:10:50|||||||||1
1733476280000|2024-12-06 09:11:20|||||||||1
1733476290000|2024-12-06 09:11:30|||||||||2
1733476330000|2024-12-06 09:12:10|||||||||1
1733476490000|2024-12-06 09:14:50|||||||||3
1733476510000|2024-12-06 09:15:10|||||||||21
1733476620000|2024-12-06 09:17:00|||||||||2
1733476660000|2024-12-06 09:17:40|||||||||1
1733476790000|2024-12-06 09:19:50|||||||||1
1733476810000|2024-12-06 09:20:10|||||||||2
1733476880000|2024-12-06 09:21:20|||||||||1
1733477020000|2024-12-06 09:23:40|||||||||1
1733477090000|2024-12-06 09:24:50|||||||||1
1733477110000|2024-12-06 09:25:10|||||||||1
1733477240000|2024-12-06 09:27:20|||||||||1
1733477350000|2024-12-06 09:29:10|||||||||81
1733477360000|2024-12-06 09:29:20|||||||||3
1733477390000|2024-12-06 09:29:50|||||||||2
1733477500000|2024-12-06 09:31:40|||||||||1
1733477690000|2024-12-06 09:34:50|||||||||2
1733477770000|2024-12-06 09:36:10|||||||||1
1733477800000|2024-12-06 09:36:40|||||||||1
1733477820000|2024-12-06 09:37:00|||||||||1
1733477880000|2024-12-06 09:38:00|||||||||1
1733477890000|2024-12-06 09:38:10|||||||||1
1733477910000|2024-12-06 09:38:30|||||||||1
1733478080000|2024-12-06 09:41:20|||||||||1
1733478150000|2024-12-06 09:42:30|||||||||1
1733478300000|2024-12-06 09:45:00|||||||||1
1733478370000|2024-12-06 09:46:10|||||||||1
1733478610000|2024-12-06 09:50:10|||||||||1
1733478640000|2024-12-06 09:50:40|||||||||1
1733478860000|2024-12-06 09:54:20|||||||||5
1733478880000|2024-12-06 09:54:40|||||||||1
1733478920000|2024-12-06 09:55:20|||||||||1
1733479050000|2024-12-06 09:57:30|||||||||3
1733479210000|2024-12-06 10:00:10|||||||||2
1733479590000|2024-12-06 10:06:30|||||||||1
1733479600000|2024-12-06 10:06:40|||||||||1
1733479690000|2024-12-06 10:08:10|||||||||1
1733479730000|2024-12-06 10:08:50|||||||||1
1733479800000|2024-12-06 10:10:00|||||||||2
1733479980000|2024-12-06 10:13:00|||||||||1
1733479990000|2024-12-06 10:13:10|||||||||1
1733480260000|2024-12-06 10:17:40|||||||||1
1733480430000|2024-12-06 10:20:30|||||||||1
1733480510000|2024-12-06 10:21:50|||||||||1
1733480780000|2024-12-06 10:26:20|||||||||1
1733480910000|2024-12-06 10:28:30|||||||||1
1733480920000|2024-12-06 10:28:40|||||||||3
1733481070000|2024-12-06 10:31:10|||||||||1
1733481320000|2024-12-06 10:35:20|||||||||1
1733481350000|2024-12-06 10:35:50|||||||||81
1733481360000|2024-12-06 10:36:00|||||||||53
1733481690000|2024-12-06 10:41:30|||||||||1
1733481720000|2024-12-06 10:42:00|||||||||1
1733481780000|2024-12-06 10:43:00|||||||||37
1733481810000|2024-12-06 10:43:30|||||||||1
1733481840000|2024-12-06 10:44:00|||||||||2
1733481900000|2024-12-06 10:45:00|||||||||1
1733482020000|2024-12-06 10:47:00|||||||||1
1733482080000|2024-12-06 10:48:00|||||||||1
1733482180000|2024-12-06 10:49:40|||||||||1
1733482460000|2024-12-06 10:54:20|||||||||1
1733482650000|2024-12-06 10:57:30|||||||||1
1733482770000|2024-12-06 10:59:30|||||||||1
1733482890000|2024-12-06 11:01:30|||||||||1
1733483030000|2024-12-06 11:03:50|||||||||1
1733483310000|2024-12-06 11:08:30|||||||||24
1733483330000|2024-12-06 11:08:50|||||||||1
1733483510000|2024-12-06 11:11:50|||||||||1
1733483580000|2024-12-06 11:13:00|||||||||4
1733483800000|2024-12-06 11:16:40|||||||||1
1733484010000|2024-12-06 11:20:10|||||||||1
1733484020000|2024-12-06 11:20:20|||||||||1
1733484110000|2024-12-06 11:21:50|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|41
1733484120000|2024-12-06 11:22:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|0
1733484160000|2024-12-06 11:22:40|||||||||1
1733484170000|2024-12-06 11:22:50|||||||||1
1733484230000|2024-12-06 11:23:50|||||||||3
1733484430000|2024-12-06 11:27:10|||||||||1
1733484460000|2024-12-06 11:27:40|||||||||1
1733484770000|2024-12-06 11:32:50|||||||||1
1733484960000|2024-12-06 11:36:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|5
1733484970000|2024-12-06 11:36:10|||||||||1
1733485020000|2024-12-06 11:37:00|||||||||2
1733485130000|2024-12-06 11:38:50|||||||||1
1733485250000|2024-12-06 11:40:50|||||||||5
1733485320000|2024-12-06 11:42:00|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|71
1733485330000|2024-12-06 11:42:10|||||||||1
1733485360000|2024-12-06 11:42:40|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|18
1733485370000|2024-12-06 11:42:50|15.7|15.54|15.7|15.54|15.7|15.54|15.7|15.54|68
1733485620000|2024-12-06 11:47:00|15.65|15.49|15.65|15.49|15.65|15.49|15.65|15.49|74
1733485640000|2024-12-06 11:47:20|||||||||9
1733485650000|2024-12-06 11:47:30|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733485660000|2024-12-06 11:47:40|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|72
1733485670000|2024-12-06 11:47:50|||||||||9
1733485730000|2024-12-06 11:48:50|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|2
1733485860000|2024-12-06 11:51:00|||||||||9
1733485870000|2024-12-06 11:51:10|||||||||1
1733486240000|2024-12-06 11:57:20|||||||||5
1733486250000|2024-12-06 11:57:30|||||||||1
1733486460000|2024-12-06 12:01:00|||||||||1
1733486470000|2024-12-06 12:01:10|||||||||51
1733486570000|2024-12-06 12:02:50|||||||||1
1733486700000|2024-12-06 12:05:00|||||||||3
1733486750000|2024-12-06 12:05:50|||||||||1
1733486760000|2024-12-06 12:06:00|||||||||1
1733486830000|2024-12-06 12:07:10|||||||||3
1733486880000|2024-12-06 12:08:00|||||||||1
1733486900000|2024-12-06 12:08:20|||||||||1
1733486960000|2024-12-06 12:09:20|||||||||76
1733486980000|2024-12-06 12:09:40|||||||||1
1733487130000|2024-12-06 12:12:10|||||||||1
1733487140000|2024-12-06 12:12:20|||||||||1
1733487150000|2024-12-06 12:12:30|||||||||1
1733487290000|2024-12-06 12:14:50|||||||||5
1733487310000|2024-12-06 12:15:10|||||||||2
1733487320000|2024-12-06 12:15:20|||||||||1
1733487400000|2024-12-06 12:16:40|||||||||1
1733487450000|2024-12-06 12:17:30|||||||||1
1733487490000|2024-12-06 12:18:10|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|41
1733487520000|2024-12-06 12:18:40|||||||||1
1733487670000|2024-12-06 12:21:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|41
1733487900000|2024-12-06 12:25:00|||||||||10
1733487910000|2024-12-06 12:25:10|||||||||20
1733487920000|2024-12-06 12:25:20|||||||||20
1733487930000|2024-12-06 12:25:30|||||||||16
1733487960000|2024-12-06 12:26:00|||||||||4
1733487970000|2024-12-06 12:26:10|||||||||1
1733488020000|2024-12-06 12:27:00|||||||||51
1733488030000|2024-12-06 12:27:10|||||||||2
1733488220000|2024-12-06 12:30:20|||||||||1
1733488290000|2024-12-06 12:31:30|15.68|15.52|15.71|15.55|15.71|15.55|15.68|15.52|74
1733488300000|2024-12-06 12:31:40|||||||||3
1733488340000|2024-12-06 12:32:20|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|20
1733488380000|2024-12-06 12:33:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|6
1733488390000|2024-12-06 12:33:10|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|0
1733488420000|2024-12-06 12:33:40|15.71|15.55|15.71|15.55|15.71|15.55|15.71|15.55|0
1733488480000|2024-12-06 12:34:40|||||||||93
1733488530000|2024-12-06 12:35:30|||||||||1
1733488600000|2024-12-06 12:36:40|||||||||27
1733488610000|2024-12-06 12:36:50|||||||||4
1733488680000|2024-12-06 12:38:00|||||||||1
1733488710000|2024-12-06 12:38:30|||||||||1
1733488860000|2024-12-06 12:41:00|||||||||7
1733488870000|2024-12-06 12:41:10|||||||||30
1733488880000|2024-12-06 12:41:20|||||||||37
1733488900000|2024-12-06 12:41:40|||||||||4
1733488910000|2024-12-06 12:41:50|||||||||12
1733488930000|2024-12-06 12:42:10|||||||||12
1733488940000|2024-12-06 12:42:20|||||||||7
1733488980000|2024-12-06 12:43:00|||||||||1
1733488990000|2024-12-06 12:43:10|||||||||1
1733489170000|2024-12-06 12:46:10|||||||||2
1733489200000|2024-12-06 12:46:40|||||||||5
1733489250000|2024-12-06 12:47:30|||||||||79
1733489270000|2024-12-06 12:47:50|||||||||12
1733489280000|2024-12-06 12:48:00|||||||||1
1733489290000|2024-12-06 12:48:10|||||||||18
1733489320000|2024-12-06 12:48:40|||||||||13
1733489380000|2024-12-06 12:49:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|60
1733489410000|2024-12-06 12:50:10|||||||||6
1733489460000|2024-12-06 12:51:00|||||||||7
1733489480000|2024-12-06 12:51:20|||||||||22
1733489490000|2024-12-06 12:51:30|||||||||9
1733489510000|2024-12-06 12:51:50|||||||||5
1733489520000|2024-12-06 12:52:00|||||||||3
1733489540000|2024-12-06 12:52:20|||||||||3
1733489550000|2024-12-06 12:52:30|||||||||9
1733489580000|2024-12-06 12:53:00|||||||||1
1733489590000|2024-12-06 12:53:10|||||||||11
1733489600000|2024-12-06 12:53:20|||||||||15
1733489680000|2024-12-06 12:54:40|||||||||8
1733489690000|2024-12-06 12:54:50|||||||||1
1733489750000|2024-12-06 12:55:50|||||||||24
1733489770000|2024-12-06 12:56:10|||||||||6
1733489780000|2024-12-06 12:56:20|15.77|15.61|15.78|15.62|15.78|15.62|15.77|15.61|35
1733489790000|2024-12-06 12:56:30|||||||||6
1733489800000|2024-12-06 12:56:40|||||||||1
1733489810000|2024-12-06 12:56:50|||||||||6
1733489830000|2024-12-06 12:57:10|15.77|15.61|15.76|15.6|15.77|15.61|15.76|15.6|9
1733489840000|2024-12-06 12:57:20|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|40
1733489860000|2024-12-06 12:57:40|||||||||10
1733489890000|2024-12-06 12:58:10|||||||||4
1733489920000|2024-12-06 12:58:40|||||||||12
1733489940000|2024-12-06 12:59:00|||||||||10
1733489950000|2024-12-06 12:59:10|||||||||10
1733489980000|2024-12-06 12:59:40|||||||||10
1733490010000|2024-12-06 13:00:10|||||||||12
1733490030000|2024-12-06 13:00:30|||||||||20
1733490040000|2024-12-06 13:00:40|||||||||16
1733490070000|2024-12-06 13:01:10|||||||||11
1733490090000|2024-12-06 13:01:30|||||||||1
1733490110000|2024-12-06 13:01:50|||||||||11
1733490130000|2024-12-06 13:02:10|||||||||153
1733490140000|2024-12-06 13:02:20|||||||||72
1733490150000|2024-12-06 13:02:30|||||||||2
1733490170000|2024-12-06 13:02:50|||||||||6
1733490190000|2024-12-06 13:03:10|||||||||1
1733490200000|2024-12-06 13:03:20|||||||||13
1733490230000|2024-12-06 13:03:50|||||||||4
1733490260000|2024-12-06 13:04:20|||||||||11
1733490270000|2024-12-06 13:04:30|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|92
1733490290000|2024-12-06 13:04:50|||||||||16
1733490300000|2024-12-06 13:05:00|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|6
1733490310000|2024-12-06 13:05:10|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|12
1733490320000|2024-12-06 13:05:20|||||||||17
1733490350000|2024-12-06 13:05:50|||||||||10
1733490380000|2024-12-06 13:06:20|15.76|15.6|15.76|15.6|15.76|15.6|15.76|15.6|39
1733490400000|2024-12-06 13:06:40|||||||||1
1733490410000|2024-12-06 13:06:50|||||||||14
1733490420000|2024-12-06 13:07:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|9
1733490450000|2024-12-06 13:07:30|||||||||10
1733490480000|2024-12-06 13:08:00|||||||||10
1733490490000|2024-12-06 13:08:10|||||||||20
1733490510000|2024-12-06 13:08:30|||||||||4
1733490540000|2024-12-06 13:09:00|||||||||10
1733490570000|2024-12-06 13:09:30|||||||||9
1733490590000|2024-12-06 13:09:50|||||||||17
1733490600000|2024-12-06 13:10:00|||||||||13
1733490620000|2024-12-06 13:10:20|||||||||127
1733490650000|2024-12-06 13:10:50|||||||||1
1733490660000|2024-12-06 13:11:00|||||||||14
1733490690000|2024-12-06 13:11:30|||||||||9
1733490710000|2024-12-06 13:11:50|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|126
1733490720000|2024-12-06 13:12:00|||||||||7
1733490730000|2024-12-06 13:12:10|||||||||1
1733490750000|2024-12-06 13:12:30|||||||||5
1733490790000|2024-12-06 13:13:10|||||||||10
1733490820000|2024-12-06 13:13:40|||||||||17
1733490830000|2024-12-06 13:13:50|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|128
1733490850000|2024-12-06 13:14:10|||||||||7
1733490860000|2024-12-06 13:14:20|15.68|15.52|15.69|15.53|15.69|15.53|15.68|15.52|1
1733490880000|2024-12-06 13:14:40|||||||||10
1733490890000|2024-12-06 13:14:50|||||||||8
1733490910000|2024-12-06 13:15:10|||||||||1
1733490980000|2024-12-06 13:16:20|||||||||1
1733491090000|2024-12-06 13:18:10|||||||||1
1733491100000|2024-12-06 13:18:20|||||||||6
1733491130000|2024-12-06 13:18:50|||||||||1
1733491180000|2024-12-06 13:19:40|||||||||8
1733491220000|2024-12-06 13:20:20|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|0
1733491230000|2024-12-06 13:20:30|||||||||19
1733491240000|2024-12-06 13:20:40|||||||||46
1733491270000|2024-12-06 13:21:10|||||||||1
1733491300000|2024-12-06 13:21:40|||||||||13
1733491310000|2024-12-06 13:21:50|||||||||15
1733491320000|2024-12-06 13:22:00|||||||||8
1733491350000|2024-12-06 13:22:30|||||||||3
1733491380000|2024-12-06 13:23:00|||||||||5
1733491400000|2024-12-06 13:23:20|||||||||2
1733491410000|2024-12-06 13:23:30|||||||||3
1733491420000|2024-12-06 13:23:40|||||||||4
1733491450000|2024-12-06 13:24:10|||||||||26
1733491480000|2024-12-06 13:24:40|||||||||3
1733491500000|2024-12-06 13:25:00|||||||||2
1733491510000|2024-12-06 13:25:10|||||||||2
1733491520000|2024-12-06 13:25:20|||||||||8
1733491560000|2024-12-06 13:26:00|||||||||1
1733491580000|2024-12-06 13:26:20|||||||||16
1733491600000|2024-12-06 13:26:40|||||||||41
1733491610000|2024-12-06 13:26:50|||||||||2
1733491620000|2024-12-06 13:27:00|||||||||30
1733491650000|2024-12-06 13:27:30|||||||||4
1733491660000|2024-12-06 13:27:40|||||||||20
1733491670000|2024-12-06 13:27:50|||||||||1
1733491690000|2024-12-06 13:28:10|||||||||1
1733491740000|2024-12-06 13:29:00|||||||||1
1733491750000|2024-12-06 13:29:10|||||||||1
1733491780000|2024-12-06 13:29:40|||||||||2
1733491790000|2024-12-06 13:29:50|||||||||21
1733491800000|2024-12-06 13:30:00|15.72|15.56|15.66|15.5|15.73|15.57|15.64|15.46|132
1733491810000|2024-12-06 13:30:10|15.64|15.48|15.58|15.42|15.64|15.48|15.58|15.42|53
1733491820000|2024-12-06 13:30:20|||||||||4
1733491830000|2024-12-06 13:30:30|||||||||31
1733491840000|2024-12-06 13:30:40|||||||||3
1733491850000|2024-12-06 13:30:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|5
1733491860000|2024-12-06 13:31:00|||||||||19
1733491890000|2024-12-06 13:31:30|||||||||18
1733491910000|2024-12-06 13:31:50|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|6
1733491920000|2024-12-06 13:32:00|||||||||3
1733491930000|2024-12-06 13:32:10|||||||||1
1733491940000|2024-12-06 13:32:20|||||||||30
1733491950000|2024-12-06 13:32:30|||||||||4
1733491960000|2024-12-06 13:32:40|||||||||13
1733492010000|2024-12-06 13:33:30|||||||||5
1733492050000|2024-12-06 13:34:10|15.49|15.33|15.46|15.3|15.49|15.33|15.46|15.3|89
1733492060000|2024-12-06 13:34:20|15.47|15.31|15.47|15.31|15.47|15.31|15.46|15.3|52
1733492070000|2024-12-06 13:34:30|15.46|15.3|15.51|15.35|15.51|15.35|15.46|15.3|128
1733492080000|2024-12-06 13:34:40|||||||||2
1733492090000|2024-12-06 13:34:50|||||||||61
1733492100000|2024-12-06 13:35:00|15.5|15.34|15.51|15.35|15.51|15.35|15.5|15.34|14
1733492140000|2024-12-06 13:35:40|15.54|15.38|15.56|15.4|15.56|15.4|15.54|15.38|3
1733492150000|2024-12-06 13:35:50|||||||||1
1733492180000|2024-12-06 13:36:20|||||||||2
1733492200000|2024-12-06 13:36:40|||||||||1
1733492210000|2024-12-06 13:36:50|||||||||13
1733492220000|2024-12-06 13:37:00|15.54|15.38|15.51|15.35|15.54|15.38|15.51|15.35|24
1733492240000|2024-12-06 13:37:20|||||||||1
1733492250000|2024-12-06 13:37:30|||||||||3
1733492280000|2024-12-06 13:38:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|105
1733492300000|2024-12-06 13:38:20|||||||||13
1733492310000|2024-12-06 13:38:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|0
1733492320000|2024-12-06 13:38:40|15.49|15.33|15.44|15.28|15.49|15.33|15.44|15.28|119
1733492330000|2024-12-06 13:38:50|||||||||4
1733492380000|2024-12-06 13:39:40|||||||||1
1733492400000|2024-12-06 13:40:00|||||||||10
1733492410000|2024-12-06 13:40:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|60
1733492430000|2024-12-06 13:40:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|3
1733492440000|2024-12-06 13:40:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|1
1733492450000|2024-12-06 13:40:50|||||||||1
1733492470000|2024-12-06 13:41:10|||||||||13
1733492480000|2024-12-06 13:41:20|||||||||2
1733492510000|2024-12-06 13:41:50|||||||||75
1733492520000|2024-12-06 13:42:00|||||||||8
1733492540000|2024-12-06 13:42:20|||||||||1
1733492560000|2024-12-06 13:42:40|15.48|15.32|15.46|15.3|15.48|15.32|15.46|15.3|1
1733492570000|2024-12-06 13:42:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|2
1733492580000|2024-12-06 13:43:00|15.46|15.3|15.49|15.33|15.49|15.33|15.46|15.3|17
1733492590000|2024-12-06 13:43:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|81
1733492600000|2024-12-06 13:43:20|||||||||20
1733492610000|2024-12-06 13:43:30|15.48|15.32|15.48|15.32|15.49|15.33|15.48|15.32|6
1733492620000|2024-12-06 13:43:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|32
1733492640000|2024-12-06 13:44:00|||||||||32
1733492670000|2024-12-06 13:44:30|||||||||8
1733492680000|2024-12-06 13:44:40|||||||||4
1733492690000|2024-12-06 13:44:50|||||||||6
1733492700000|2024-12-06 13:45:00|||||||||2
1733492720000|2024-12-06 13:45:20|||||||||7
1733492730000|2024-12-06 13:45:30|||||||||2
1733492740000|2024-12-06 13:45:40|||||||||7
1733492770000|2024-12-06 13:46:10|||||||||4
1733492790000|2024-12-06 13:46:30|||||||||2
1733492810000|2024-12-06 13:46:50|||||||||19
1733492830000|2024-12-06 13:47:10|||||||||1
1733492840000|2024-12-06 13:47:20|||||||||1
1733492880000|2024-12-06 13:48:00|15.44|15.28|15.44|15.28|15.46|15.3|15.44|15.28|227
1733492890000|2024-12-06 13:48:10|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|7
1733492900000|2024-12-06 13:48:20|||||||||5
1733492910000|2024-12-06 13:48:30|||||||||3
1733492930000|2024-12-06 13:48:50|||||||||6
1733492940000|2024-12-06 13:49:00|||||||||1
1733492950000|2024-12-06 13:49:10|||||||||1
1733492960000|2024-12-06 13:49:20|||||||||3
1733492970000|2024-12-06 13:49:30|||||||||3
1733492980000|2024-12-06 13:49:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|22
1733492990000|2024-12-06 13:49:50|||||||||21
1733493000000|2024-12-06 13:50:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|25
1733493020000|2024-12-06 13:50:20|||||||||1
1733493030000|2024-12-06 13:50:30|||||||||1
1733493040000|2024-12-06 13:50:40|||||||||2
1733493050000|2024-12-06 13:50:50|||||||||1
1733493060000|2024-12-06 13:51:00|||||||||1
1733493070000|2024-12-06 13:51:10|||||||||25
1733493080000|2024-12-06 13:51:20|||||||||6
1733493090000|2024-12-06 13:51:30|||||||||1
1733493100000|2024-12-06 13:51:40|||||||||1
1733493110000|2024-12-06 13:51:50|||||||||1
1733493120000|2024-12-06 13:52:00|||||||||1
1733493130000|2024-12-06 13:52:10|||||||||2
1733493140000|2024-12-06 13:52:20|15.45|15.29|15.46|15.3|15.46|15.3|15.45|15.29|29
1733493150000|2024-12-06 13:52:30|||||||||17
1733493180000|2024-12-06 13:53:00|||||||||1
1733493190000|2024-12-06 13:53:10|||||||||22
1733493200000|2024-12-06 13:53:20|||||||||1
1733493210000|2024-12-06 13:53:30|||||||||1
1733493220000|2024-12-06 13:53:40|||||||||7
1733493230000|2024-12-06 13:53:50|||||||||1
1733493240000|2024-12-06 13:54:00|||||||||1
1733493250000|2024-12-06 13:54:10|||||||||1
1733493260000|2024-12-06 13:54:20|||||||||4
1733493270000|2024-12-06 13:54:30|||||||||1
1733493280000|2024-12-06 13:54:40|||||||||25
1733493290000|2024-12-06 13:54:50|||||||||1
1733493300000|2024-12-06 13:55:00|||||||||39
1733493310000|2024-12-06 13:55:10|||||||||10
1733493350000|2024-12-06 13:55:50|||||||||5
1733493370000|2024-12-06 13:56:10|||||||||2
1733493390000|2024-12-06 13:56:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|57
1733493410000|2024-12-06 13:56:50|||||||||58
1733493420000|2024-12-06 13:57:00|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|2
1733493430000|2024-12-06 13:57:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|0
1733493450000|2024-12-06 13:57:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|50
1733493470000|2024-12-06 13:57:50|||||||||46
1733493500000|2024-12-06 13:58:20|||||||||8
1733493520000|2024-12-06 13:58:40|||||||||9
1733493550000|2024-12-06 13:59:10|||||||||1
1733493590000|2024-12-06 13:59:50|||||||||13
1733493600000|2024-12-06 14:00:00|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|16
1733493610000|2024-12-06 14:00:10|||||||||17
1733493620000|2024-12-06 14:00:20|||||||||3
1733493650000|2024-12-06 14:00:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|2
1733493700000|2024-12-06 14:01:40|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|11
1733493730000|2024-12-06 14:02:10|15.41|15.25|15.39|15.23|15.41|15.25|15.38|15.22|115
1733493760000|2024-12-06 14:02:40|||||||||1
1733493810000|2024-12-06 14:03:30|||||||||2
1733493830000|2024-12-06 14:03:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|19
1733493900000|2024-12-06 14:05:00|||||||||27
1733493920000|2024-12-06 14:05:20|||||||||3
1733493930000|2024-12-06 14:05:30|||||||||1
1733493950000|2024-12-06 14:05:50|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|13
1733493960000|2024-12-06 14:06:00|15.38|15.22|15.39|15.23|15.39|15.23|15.38|15.22|8
1733493990000|2024-12-06 14:06:30|||||||||3
1733494000000|2024-12-06 14:06:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|17
1733494030000|2024-12-06 14:07:10|||||||||20
1733494040000|2024-12-06 14:07:20|||||||||4
1733494060000|2024-12-06 14:07:40|||||||||5
1733494090000|2024-12-06 14:08:10|||||||||3
1733494100000|2024-12-06 14:08:20|||||||||8
1733494120000|2024-12-06 14:08:40|||||||||3
1733494130000|2024-12-06 14:08:50|||||||||5
1733494160000|2024-12-06 14:09:20|||||||||4
1733494170000|2024-12-06 14:09:30|||||||||16
1733494190000|2024-12-06 14:09:50|||||||||7
1733494210000|2024-12-06 14:10:10|||||||||5
1733494240000|2024-12-06 14:10:40|||||||||18
1733494250000|2024-12-06 14:10:50|||||||||8
1733494300000|2024-12-06 14:11:40|||||||||12
1733494310000|2024-12-06 14:11:50|||||||||3
1733494370000|2024-12-06 14:12:50|||||||||55
1733494400000|2024-12-06 14:13:20|||||||||4
1733494440000|2024-12-06 14:14:00|||||||||10
1733494450000|2024-12-06 14:14:10|||||||||1
1733494460000|2024-12-06 14:14:20|||||||||5
1733494480000|2024-12-06 14:14:40|||||||||1
1733494500000|2024-12-06 14:15:00|||||||||3
1733494510000|2024-12-06 14:15:10|||||||||7
1733494550000|2024-12-06 14:15:50|||||||||50
1733494560000|2024-12-06 14:16:00|||||||||1
1733494590000|2024-12-06 14:16:30|||||||||2
1733494640000|2024-12-06 14:17:20|||||||||16
1733494650000|2024-12-06 14:17:30|||||||||3
1733494680000|2024-12-06 14:18:00|||||||||1
1733494710000|2024-12-06 14:18:30|||||||||17
1733494730000|2024-12-06 14:18:50|||||||||1
1733494740000|2024-12-06 14:19:00|||||||||17
1733494760000|2024-12-06 14:19:20|||||||||50
1733494770000|2024-12-06 14:19:30|||||||||1
1733494780000|2024-12-06 14:19:40|||||||||5
1733494840000|2024-12-06 14:20:40|||||||||1
1733494850000|2024-12-06 14:20:50|||||||||21
1733494870000|2024-12-06 14:21:10|||||||||3
1733494890000|2024-12-06 14:21:30|||||||||1
1733494900000|2024-12-06 14:21:40|||||||||1
1733494920000|2024-12-06 14:22:00|||||||||17
1733494930000|2024-12-06 14:22:10|||||||||3
1733494940000|2024-12-06 14:22:20|||||||||1
1733494950000|2024-12-06 14:22:30|||||||||1
1733494960000|2024-12-06 14:22:40|||||||||15
1733494980000|2024-12-06 14:23:00|||||||||14
1733494990000|2024-12-06 14:23:10|||||||||1
1733495020000|2024-12-06 14:23:40|||||||||2
1733495040000|2024-12-06 14:24:00|||||||||1
1733495050000|2024-12-06 14:24:10|||||||||14
1733495070000|2024-12-06 14:24:30|||||||||23
1733495080000|2024-12-06 14:24:40|||||||||7
1733495090000|2024-12-06 14:24:50|15.38|15.22|15.38|15.22|15.38|15.22|15.38|15.22|3
1733495110000|2024-12-06 14:25:10|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|57
1733495150000|2024-12-06 14:25:50|||||||||34
1733495160000|2024-12-06 14:26:00|||||||||1
1733495170000|2024-12-06 14:26:10|15.36|15.2|15.41|15.25|15.41|15.25|15.36|15.2|63
1733495210000|2024-12-06 14:26:50|||||||||30
1733495220000|2024-12-06 14:27:00|||||||||1
1733495230000|2024-12-06 14:27:10|||||||||6
1733495240000|2024-12-06 14:27:20|||||||||15
1733495280000|2024-12-06 14:28:00|||||||||2
1733495290000|2024-12-06 14:28:10|||||||||1
1733495350000|2024-12-06 14:29:10|||||||||1
1733495380000|2024-12-06 14:29:40|||||||||40
1733495390000|2024-12-06 14:29:50|||||||||3
1733495400000|2024-12-06 14:30:00|15.39|15.23|15.36|15.2|15.39|15.23|15.36|15.2|54
1733495410000|2024-12-06 14:30:10|15.39|15.23|15.36|15.2|15.39|15.23|15.36|15.2|34
1733495420000|2024-12-06 14:30:20|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|6
1733495430000|2024-12-06 14:30:30|||||||||5
1733495440000|2024-12-06 14:30:40|||||||||96
1733495450000|2024-12-06 14:30:50|||||||||28
1733495460000|2024-12-06 14:31:00|||||||||2
1733495470000|2024-12-06 14:31:10|||||||||4
1733495480000|2024-12-06 14:31:20|||||||||12
1733495490000|2024-12-06 14:31:30|||||||||4
1733495500000|2024-12-06 14:31:40|||||||||7
1733495510000|2024-12-06 14:31:50|||||||||181
1733495520000|2024-12-06 14:32:00|||||||||4
1733495530000|2024-12-06 14:32:10|||||||||19
1733495540000|2024-12-06 14:32:20|||||||||3
1733495550000|2024-12-06 14:32:30|||||||||57
1733495560000|2024-12-06 14:32:40|||||||||23
1733495570000|2024-12-06 14:32:50|||||||||3
1733495580000|2024-12-06 14:33:00|||||||||5
1733495590000|2024-12-06 14:33:10|15.36|15.2|15.39|15.23|15.39|15.23|15.36|15.2|34
1733495600000|2024-12-06 14:33:20|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|112
1733495610000|2024-12-06 14:33:30|||||||||87
1733495620000|2024-12-06 14:33:40|||||||||110
1733495630000|2024-12-06 14:33:50|||||||||4
1733495640000|2024-12-06 14:34:00|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|18
1733495650000|2024-12-06 14:34:10|||||||||20
1733495660000|2024-12-06 14:34:20|||||||||3
1733495670000|2024-12-06 14:34:30|||||||||5
1733495680000|2024-12-06 14:34:40|||||||||4
1733495690000|2024-12-06 14:34:50|||||||||21
1733495700000|2024-12-06 14:35:00|||||||||6
1733495710000|2024-12-06 14:35:10|||||||||3
1733495720000|2024-12-06 14:35:20|||||||||14
1733495730000|2024-12-06 14:35:30|||||||||17
1733495740000|2024-12-06 14:35:40|||||||||20
1733495750000|2024-12-06 14:35:50|||||||||23
1733495760000|2024-12-06 14:36:00|||||||||6
1733495770000|2024-12-06 14:36:10|||||||||35
1733495780000|2024-12-06 14:36:20|||||||||21
1733495790000|2024-12-06 14:36:30|||||||||22
1733495800000|2024-12-06 14:36:40|||||||||2
1733495810000|2024-12-06 14:36:50|||||||||19
1733495820000|2024-12-06 14:37:00|||||||||8
1733495830000|2024-12-06 14:37:10|||||||||18
1733495840000|2024-12-06 14:37:20|||||||||2
1733495850000|2024-12-06 14:37:30|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|25
1733495860000|2024-12-06 14:37:40|15.34|15.18|15.34|15.18|15.34|15.18|15.34|15.18|36
1733495870000|2024-12-06 14:37:50|||||||||18
1733495880000|2024-12-06 14:38:00|||||||||21
1733495890000|2024-12-06 14:38:10|||||||||3
1733495900000|2024-12-06 14:38:20|||||||||25
1733495910000|2024-12-06 14:38:30|15.36|15.2|15.36|15.2|15.36|15.2|15.36|15.2|131
1733495930000|2024-12-06 14:38:50|||||||||2
1733495940000|2024-12-06 14:39:00|||||||||2
1733495950000|2024-12-06 14:39:10|||||||||12
1733495960000|2024-12-06 14:39:20|||||||||20
1733495970000|2024-12-06 14:39:30|||||||||2
1733496000000|2024-12-06 14:40:00|||||||||101
1733496010000|2024-12-06 14:40:10|||||||||1
1733496030000|2024-12-06 14:40:30|||||||||3
1733496050000|2024-12-06 14:40:50|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|18
1733496060000|2024-12-06 14:41:00|||||||||18
1733496070000|2024-12-06 14:41:10|||||||||3
1733496080000|2024-12-06 14:41:20|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|42
1733496090000|2024-12-06 14:41:30|||||||||8
1733496100000|2024-12-06 14:41:40|||||||||61
1733496110000|2024-12-06 14:41:50|||||||||75
1733496120000|2024-12-06 14:42:00|||||||||138
1733496130000|2024-12-06 14:42:10|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|93
1733496140000|2024-12-06 14:42:20|||||||||1
1733496160000|2024-12-06 14:42:40|||||||||4
1733496170000|2024-12-06 14:42:50|||||||||1
1733496180000|2024-12-06 14:43:00|||||||||1
1733496190000|2024-12-06 14:43:10|||||||||18
1733496200000|2024-12-06 14:43:20|||||||||3
1733496210000|2024-12-06 14:43:30|||||||||13
1733496220000|2024-12-06 14:43:40|||||||||4
1733496230000|2024-12-06 14:43:50|||||||||5
1733496240000|2024-12-06 14:44:00|||||||||3
1733496250000|2024-12-06 14:44:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|23
1733496270000|2024-12-06 14:44:30|||||||||2
1733496280000|2024-12-06 14:44:40|||||||||6
1733496290000|2024-12-06 14:44:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|63
1733496300000|2024-12-06 14:45:00|||||||||3
1733496310000|2024-12-06 14:45:10|||||||||1
1733496320000|2024-12-06 14:45:20|||||||||4
1733496330000|2024-12-06 14:45:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|100
1733496340000|2024-12-06 14:45:40|||||||||22
1733496350000|2024-12-06 14:45:50|||||||||2
1733496360000|2024-12-06 14:46:00|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|0
1733496370000|2024-12-06 14:46:10|||||||||20
1733496400000|2024-12-06 14:46:40|||||||||28
1733496420000|2024-12-06 14:47:00|||||||||2
1733496430000|2024-12-06 14:47:10|||||||||15
1733496440000|2024-12-06 14:47:20|||||||||1
1733496450000|2024-12-06 14:47:30|||||||||4
1733496460000|2024-12-06 14:47:40|||||||||1
1733496470000|2024-12-06 14:47:50|||||||||1
1733496480000|2024-12-06 14:48:00|||||||||5
1733496490000|2024-12-06 14:48:10|||||||||1
1733496500000|2024-12-06 14:48:20|||||||||3
1733496510000|2024-12-06 14:48:30|||||||||6
1733496520000|2024-12-06 14:48:40|||||||||76
1733496530000|2024-12-06 14:48:50|||||||||33
1733496540000|2024-12-06 14:49:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|16
1733496550000|2024-12-06 14:49:10|||||||||65
1733496580000|2024-12-06 14:49:40|||||||||8
1733496600000|2024-12-06 14:50:00|||||||||4
1733496610000|2024-12-06 14:50:10|||||||||27
1733496620000|2024-12-06 14:50:20|||||||||7
1733496630000|2024-12-06 14:50:30|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|26
1733496640000|2024-12-06 14:50:40|||||||||66
1733496650000|2024-12-06 14:50:50|||||||||19
1733496660000|2024-12-06 14:51:00|||||||||58
1733496670000|2024-12-06 14:51:10|||||||||56
1733496680000|2024-12-06 14:51:20|||||||||46
1733496690000|2024-12-06 14:51:30|||||||||7
1733496700000|2024-12-06 14:51:40|||||||||16
1733496710000|2024-12-06 14:51:50|||||||||2
1733496720000|2024-12-06 14:52:00|||||||||49
1733496730000|2024-12-06 14:52:10|||||||||3
1733496740000|2024-12-06 14:52:20|||||||||7
1733496750000|2024-12-06 14:52:30|||||||||5
1733496760000|2024-12-06 14:52:40|||||||||31
1733496770000|2024-12-06 14:52:50|||||||||9
1733496780000|2024-12-06 14:53:00|||||||||3
1733496790000|2024-12-06 14:53:10|||||||||26
1733496800000|2024-12-06 14:53:20|||||||||3
1733496810000|2024-12-06 14:53:30|||||||||14
1733496820000|2024-12-06 14:53:40|||||||||27
1733496830000|2024-12-06 14:53:50|||||||||110
1733496840000|2024-12-06 14:54:00|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|79
1733496850000|2024-12-06 14:54:10|||||||||5
1733496860000|2024-12-06 14:54:20|||||||||4
1733496870000|2024-12-06 14:54:30|||||||||7
1733496880000|2024-12-06 14:54:40|||||||||6
1733496890000|2024-12-06 14:54:50|||||||||6
1733496900000|2024-12-06 14:55:00|||||||||12
1733496920000|2024-12-06 14:55:20|||||||||6
1733496940000|2024-12-06 14:55:40|||||||||1
1733496950000|2024-12-06 14:55:50|||||||||6
1733496960000|2024-12-06 14:56:00|||||||||5
1733496970000|2024-12-06 14:56:10|||||||||7
1733496980000|2024-12-06 14:56:20|||||||||1
1733496990000|2024-12-06 14:56:30|||||||||5
1733497010000|2024-12-06 14:56:50|||||||||8
1733497030000|2024-12-06 14:57:10|||||||||3
1733497040000|2024-12-06 14:57:20|||||||||2
1733497050000|2024-12-06 14:57:30|||||||||22
1733497070000|2024-12-06 14:57:50|||||||||63
1733497080000|2024-12-06 14:58:00|||||||||59
1733497090000|2024-12-06 14:58:10|||||||||69
1733497100000|2024-12-06 14:58:20|||||||||5
1733497110000|2024-12-06 14:58:30|||||||||1
1733497120000|2024-12-06 14:58:40|||||||||3
1733497130000|2024-12-06 14:58:50|||||||||3
1733497140000|2024-12-06 14:59:00|||||||||9
1733497160000|2024-12-06 14:59:20|||||||||3
1733497170000|2024-12-06 14:59:30|||||||||50
1733497180000|2024-12-06 14:59:40|||||||||13
1733497190000|2024-12-06 14:59:50|||||||||19
1733497200000|2024-12-06 15:00:00|||||||||83
1733497210000|2024-12-06 15:00:10|||||||||88
1733497230000|2024-12-06 15:00:30|||||||||2
1733497240000|2024-12-06 15:00:40|||||||||34
1733497250000|2024-12-06 15:00:50|||||||||43
1733497260000|2024-12-06 15:01:00|||||||||15
1733497270000|2024-12-06 15:01:10|||||||||27
1733497280000|2024-12-06 15:01:20|||||||||19
1733497290000|2024-12-06 15:01:30|||||||||26
1733497300000|2024-12-06 15:01:40|||||||||4
1733497310000|2024-12-06 15:01:50|||||||||48
1733497320000|2024-12-06 15:02:00|||||||||21
1733497330000|2024-12-06 15:02:10|||||||||31
1733497340000|2024-12-06 15:02:20|||||||||42
1733497350000|2024-12-06 15:02:30|||||||||7
1733497360000|2024-12-06 15:02:40|||||||||22
1733497370000|2024-12-06 15:02:50|||||||||18
1733497380000|2024-12-06 15:03:00|||||||||12
1733497390000|2024-12-06 15:03:10|||||||||25
1733497400000|2024-12-06 15:03:20|||||||||1
1733497410000|2024-12-06 15:03:30|||||||||3
1733497430000|2024-12-06 15:03:50|||||||||15
1733497440000|2024-12-06 15:04:00|||||||||2
1733497450000|2024-12-06 15:04:10|||||||||3
1733497460000|2024-12-06 15:04:20|||||||||61
1733497470000|2024-12-06 15:04:30|||||||||61
1733497480000|2024-12-06 15:04:40|||||||||10
1733497490000|2024-12-06 15:04:50|||||||||14
1733497500000|2024-12-06 15:05:00|||||||||43
1733497510000|2024-12-06 15:05:10|||||||||2
1733497520000|2024-12-06 15:05:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|286
1733497530000|2024-12-06 15:05:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|2
1733497550000|2024-12-06 15:05:50|||||||||7
1733497560000|2024-12-06 15:06:00|||||||||10
1733497570000|2024-12-06 15:06:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|8
1733497580000|2024-12-06 15:06:20|||||||||14
1733497590000|2024-12-06 15:06:30|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|1
1733497610000|2024-12-06 15:06:50|||||||||102
1733497620000|2024-12-06 15:07:00|||||||||67
1733497640000|2024-12-06 15:07:20|||||||||3
1733497650000|2024-12-06 15:07:30|||||||||4
1733497660000|2024-12-06 15:07:40|||||||||15
1733497670000|2024-12-06 15:07:50|||||||||1
1733497680000|2024-12-06 15:08:00|||||||||8
1733497700000|2024-12-06 15:08:20|15.48|15.32|15.46|15.3|15.48|15.32|15.46|15.3|28
1733497710000|2024-12-06 15:08:30|||||||||42
1733497720000|2024-12-06 15:08:40|||||||||1
1733497730000|2024-12-06 15:08:50|||||||||16
1733497740000|2024-12-06 15:09:00|||||||||3
1733497750000|2024-12-06 15:09:10|||||||||1
1733497760000|2024-12-06 15:09:20|||||||||1
1733497770000|2024-12-06 15:09:30|||||||||1
1733497790000|2024-12-06 15:09:50|||||||||13
1733497800000|2024-12-06 15:10:00|||||||||4
1733497810000|2024-12-06 15:10:10|||||||||1
1733497830000|2024-12-06 15:10:30|||||||||2
1733497840000|2024-12-06 15:10:40|||||||||13
1733497850000|2024-12-06 15:10:50|||||||||3
1733497860000|2024-12-06 15:11:00|||||||||2
1733497870000|2024-12-06 15:11:10|||||||||1
1733497890000|2024-12-06 15:11:30|||||||||10
1733497900000|2024-12-06 15:11:40|||||||||16
1733497910000|2024-12-06 15:11:50|||||||||13
1733497920000|2024-12-06 15:12:00|||||||||40
1733497930000|2024-12-06 15:12:10|||||||||5
1733497940000|2024-12-06 15:12:20|||||||||1
1733497950000|2024-12-06 15:12:30|||||||||64
1733497960000|2024-12-06 15:12:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|162
1733497980000|2024-12-06 15:13:00|||||||||2
1733498000000|2024-12-06 15:13:20|||||||||3
1733498010000|2024-12-06 15:13:30|||||||||6
1733498020000|2024-12-06 15:13:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|64
1733498030000|2024-12-06 15:13:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|16
1733498040000|2024-12-06 15:14:00|||||||||1
1733498050000|2024-12-06 15:14:10|||||||||47
1733498060000|2024-12-06 15:14:20|||||||||4
1733498070000|2024-12-06 15:14:30|||||||||10
1733498080000|2024-12-06 15:14:40|||||||||1
1733498090000|2024-12-06 15:14:50|||||||||2
1733498100000|2024-12-06 15:15:00|||||||||1
1733498130000|2024-12-06 15:15:30|||||||||35
1733498140000|2024-12-06 15:15:40|||||||||2
1733498150000|2024-12-06 15:15:50|||||||||2
1733498160000|2024-12-06 15:16:00|||||||||3
1733498170000|2024-12-06 15:16:10|||||||||58
1733498180000|2024-12-06 15:16:20|||||||||40
1733498190000|2024-12-06 15:16:30|||||||||17
1733498200000|2024-12-06 15:16:40|||||||||72
1733498210000|2024-12-06 15:16:50|||||||||4
1733498220000|2024-12-06 15:17:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|100
1733498230000|2024-12-06 15:17:10|||||||||7
1733498240000|2024-12-06 15:17:20|||||||||11
1733498250000|2024-12-06 15:17:30|||||||||25
1733498260000|2024-12-06 15:17:40|||||||||24
1733498270000|2024-12-06 15:17:50|||||||||3
1733498280000|2024-12-06 15:18:00|||||||||6
1733498300000|2024-12-06 15:18:20|||||||||6
1733498310000|2024-12-06 15:18:30|||||||||1
1733498320000|2024-12-06 15:18:40|||||||||48
1733498330000|2024-12-06 15:18:50|||||||||1
1733498340000|2024-12-06 15:19:00|||||||||3
1733498350000|2024-12-06 15:19:10|||||||||1
1733498360000|2024-12-06 15:19:20|||||||||1
1733498370000|2024-12-06 15:19:30|||||||||4
1733498380000|2024-12-06 15:19:40|||||||||1
1733498390000|2024-12-06 15:19:50|||||||||20
1733498400000|2024-12-06 15:20:00|||||||||20
1733498410000|2024-12-06 15:20:10|||||||||2
1733498420000|2024-12-06 15:20:20|||||||||1
1733498430000|2024-12-06 15:20:30|||||||||3
1733498440000|2024-12-06 15:20:40|||||||||3
1733498450000|2024-12-06 15:20:50|||||||||2
1733498460000|2024-12-06 15:21:00|||||||||16
1733498470000|2024-12-06 15:21:10|||||||||4
1733498480000|2024-12-06 15:21:20|||||||||2
1733498490000|2024-12-06 15:21:30|||||||||5
1733498500000|2024-12-06 15:21:40|||||||||2
1733498510000|2024-12-06 15:21:50|||||||||4
1733498520000|2024-12-06 15:22:00|||||||||14
1733498530000|2024-12-06 15:22:10|||||||||2
1733498540000|2024-12-06 15:22:20|||||||||6
1733498550000|2024-12-06 15:22:30|||||||||1
1733498560000|2024-12-06 15:22:40|||||||||1
1733498570000|2024-12-06 15:22:50|||||||||26
1733498580000|2024-12-06 15:23:00|||||||||2
1733498590000|2024-12-06 15:23:10|||||||||2
1733498600000|2024-12-06 15:23:20|||||||||2
1733498610000|2024-12-06 15:23:30|||||||||6
1733498620000|2024-12-06 15:23:40|||||||||3
1733498630000|2024-12-06 15:23:50|||||||||4
1733498640000|2024-12-06 15:24:00|||||||||14
1733498650000|2024-12-06 15:24:10|||||||||38
1733498660000|2024-12-06 15:24:20|||||||||1
1733498670000|2024-12-06 15:24:30|||||||||30
1733498680000|2024-12-06 15:24:40|||||||||8
1733498690000|2024-12-06 15:24:50|||||||||16
1733498700000|2024-12-06 15:25:00|||||||||1
1733498710000|2024-12-06 15:25:10|||||||||5
1733498720000|2024-12-06 15:25:20|||||||||2
1733498730000|2024-12-06 15:25:30|||||||||5
1733498740000|2024-12-06 15:25:40|||||||||40
1733498750000|2024-12-06 15:25:50|||||||||2
1733498760000|2024-12-06 15:26:00|||||||||17
1733498770000|2024-12-06 15:26:10|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|9
1733498790000|2024-12-06 15:26:30|||||||||4
1733498800000|2024-12-06 15:26:40|||||||||4
1733498810000|2024-12-06 15:26:50|||||||||16
1733498820000|2024-12-06 15:27:00|||||||||15
1733498830000|2024-12-06 15:27:10|||||||||4
1733498840000|2024-12-06 15:27:20|||||||||1
1733498850000|2024-12-06 15:27:30|||||||||3
1733498860000|2024-12-06 15:27:40|||||||||1
1733498870000|2024-12-06 15:27:50|||||||||22
1733498880000|2024-12-06 15:28:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|78
1733498890000|2024-12-06 15:28:10|||||||||4
1733498900000|2024-12-06 15:28:20|||||||||1
1733498910000|2024-12-06 15:28:30|||||||||1
1733498920000|2024-12-06 15:28:40|||||||||4
1733498930000|2024-12-06 15:28:50|||||||||21
1733498940000|2024-12-06 15:29:00|||||||||22
1733498950000|2024-12-06 15:29:10|||||||||3
1733498960000|2024-12-06 15:29:20|||||||||2
1733498970000|2024-12-06 15:29:30|||||||||3
1733498980000|2024-12-06 15:29:40|||||||||14
1733498990000|2024-12-06 15:29:50|||||||||41
1733499000000|2024-12-06 15:30:00|||||||||8
1733499010000|2024-12-06 15:30:10|||||||||16
1733499030000|2024-12-06 15:30:30|||||||||7
1733499040000|2024-12-06 15:30:40|||||||||2
1733499050000|2024-12-06 15:30:50|||||||||1
1733499060000|2024-12-06 15:31:00|||||||||25
1733499070000|2024-12-06 15:31:10|||||||||9
1733499080000|2024-12-06 15:31:20|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|1
1733499100000|2024-12-06 15:31:40|||||||||2
1733499110000|2024-12-06 15:31:50|||||||||2
1733499130000|2024-12-06 15:32:10|||||||||2
1733499140000|2024-12-06 15:32:20|||||||||1
1733499150000|2024-12-06 15:32:30|||||||||12
1733499160000|2024-12-06 15:32:40|||||||||1
1733499170000|2024-12-06 15:32:50|||||||||1
1733499180000|2024-12-06 15:33:00|||||||||6
1733499200000|2024-12-06 15:33:20|||||||||1
1733499210000|2024-12-06 15:33:30|||||||||22
1733499220000|2024-12-06 15:33:40|||||||||25
1733499230000|2024-12-06 15:33:50|||||||||1
1733499240000|2024-12-06 15:34:00|||||||||4
1733499250000|2024-12-06 15:34:10|||||||||1
1733499260000|2024-12-06 15:34:20|||||||||1
1733499270000|2024-12-06 15:34:30|||||||||2
1733499280000|2024-12-06 15:34:40|||||||||12
1733499290000|2024-12-06 15:34:50|||||||||2
1733499300000|2024-12-06 15:35:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|19
1733499310000|2024-12-06 15:35:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|10
1733499320000|2024-12-06 15:35:20|||||||||40
1733499370000|2024-12-06 15:36:10|||||||||2
1733499380000|2024-12-06 15:36:20|||||||||3
1733499390000|2024-12-06 15:36:30|||||||||39
1733499400000|2024-12-06 15:36:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|60
1733499410000|2024-12-06 15:36:50|||||||||1
1733499420000|2024-12-06 15:37:00|||||||||1
1733499430000|2024-12-06 15:37:10|||||||||25
1733499470000|2024-12-06 15:37:50|||||||||2
1733499490000|2024-12-06 15:38:10|||||||||47
1733499510000|2024-12-06 15:38:30|||||||||2
1733499520000|2024-12-06 15:38:40|||||||||10
1733499540000|2024-12-06 15:39:00|||||||||2
1733499570000|2024-12-06 15:39:30|||||||||2
1733499580000|2024-12-06 15:39:40|||||||||8
1733499590000|2024-12-06 15:39:50|||||||||1
1733499600000|2024-12-06 15:40:00|||||||||38
1733499610000|2024-12-06 15:40:10|||||||||2
1733499620000|2024-12-06 15:40:20|||||||||2
1733499630000|2024-12-06 15:40:30|||||||||1
1733499640000|2024-12-06 15:40:40|||||||||1
1733499650000|2024-12-06 15:40:50|||||||||1
1733499680000|2024-12-06 15:41:20|||||||||52
1733499690000|2024-12-06 15:41:30|||||||||1
1733499700000|2024-12-06 15:41:40|||||||||5
1733499710000|2024-12-06 15:41:50|||||||||2
1733499720000|2024-12-06 15:42:00|||||||||8
1733499730000|2024-12-06 15:42:10|||||||||3
1733499740000|2024-12-06 15:42:20|||||||||3
1733499750000|2024-12-06 15:42:30|||||||||3
1733499760000|2024-12-06 15:42:40|||||||||2
1733499790000|2024-12-06 15:43:10|||||||||3
1733499810000|2024-12-06 15:43:30|||||||||6
1733499820000|2024-12-06 15:43:40|||||||||1
1733499830000|2024-12-06 15:43:50|||||||||2
1733499860000|2024-12-06 15:44:20|||||||||22
1733499870000|2024-12-06 15:44:30|||||||||1
1733499880000|2024-12-06 15:44:40|||||||||3
1733499890000|2024-12-06 15:44:50|||||||||4
1733499900000|2024-12-06 15:45:00|||||||||9
1733499910000|2024-12-06 15:45:10|||||||||2
1733499920000|2024-12-06 15:45:20|||||||||33
1733499930000|2024-12-06 15:45:30|||||||||2
1733499940000|2024-12-06 15:45:40|||||||||1
1733499950000|2024-12-06 15:45:50|||||||||2
1733499960000|2024-12-06 15:46:00|||||||||4
1733499970000|2024-12-06 15:46:10|||||||||2
1733499980000|2024-12-06 15:46:20|||||||||3
1733499990000|2024-12-06 15:46:30|||||||||1
1733500000000|2024-12-06 15:46:40|||||||||14
1733500010000|2024-12-06 15:46:50|||||||||3
1733500020000|2024-12-06 15:47:00|||||||||8
1733500040000|2024-12-06 15:47:20|||||||||1
1733500050000|2024-12-06 15:47:30|||||||||4
1733500060000|2024-12-06 15:47:40|||||||||5
1733500070000|2024-12-06 15:47:50|||||||||1
1733500080000|2024-12-06 15:48:00|||||||||2
1733500090000|2024-12-06 15:48:10|||||||||5
1733500100000|2024-12-06 15:48:20|||||||||2
1733500120000|2024-12-06 15:48:40|15.43|15.27|15.43|15.27|15.43|15.27|15.43|15.27|5
1733500130000|2024-12-06 15:48:50|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|2
1733500140000|2024-12-06 15:49:00|||||||||2
1733500150000|2024-12-06 15:49:10|||||||||5
1733500160000|2024-12-06 15:49:20|||||||||28
1733500180000|2024-12-06 15:49:40|||||||||1
1733500190000|2024-12-06 15:49:50|||||||||2
1733500210000|2024-12-06 15:50:10|||||||||20
1733500220000|2024-12-06 15:50:20|||||||||3
1733500230000|2024-12-06 15:50:30|||||||||3
1733500240000|2024-12-06 15:50:40|||||||||1
1733500250000|2024-12-06 15:50:50|||||||||3
1733500260000|2024-12-06 15:51:00|||||||||6
1733500270000|2024-12-06 15:51:10|||||||||1
1733500280000|2024-12-06 15:51:20|||||||||1
1733500290000|2024-12-06 15:51:30|||||||||6
1733500300000|2024-12-06 15:51:40|||||||||22
1733500310000|2024-12-06 15:51:50|||||||||1
1733500320000|2024-12-06 15:52:00|||||||||3
1733500330000|2024-12-06 15:52:10|||||||||47
1733500340000|2024-12-06 15:52:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|205
1733500350000|2024-12-06 15:52:30|||||||||11
1733500360000|2024-12-06 15:52:40|||||||||22
1733500380000|2024-12-06 15:53:00|||||||||3
1733500400000|2024-12-06 15:53:20|||||||||1
1733500410000|2024-12-06 15:53:30|||||||||1
1733500420000|2024-12-06 15:53:40|||||||||1
1733500430000|2024-12-06 15:53:50|||||||||20
1733500440000|2024-12-06 15:54:00|||||||||1
1733500460000|2024-12-06 15:54:20|||||||||47
1733500470000|2024-12-06 15:54:30|||||||||16
1733500480000|2024-12-06 15:54:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|57
1733500490000|2024-12-06 15:54:50|||||||||73
1733500500000|2024-12-06 15:55:00|||||||||7
1733500510000|2024-12-06 15:55:10|||||||||4
1733500520000|2024-12-06 15:55:20|||||||||89
1733500530000|2024-12-06 15:55:30|||||||||4
1733500540000|2024-12-06 15:55:40|||||||||11
1733500550000|2024-12-06 15:55:50|||||||||2
1733500560000|2024-12-06 15:56:00|||||||||18
1733500580000|2024-12-06 15:56:20|||||||||2
1733500590000|2024-12-06 15:56:30|||||||||1
1733500600000|2024-12-06 15:56:40|||||||||3
1733500610000|2024-12-06 15:56:50|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|12
1733500620000|2024-12-06 15:57:00|15.51|15.35|15.53|15.37|15.53|15.37|15.51|15.35|32
1733500660000|2024-12-06 15:57:40|||||||||2
1733500670000|2024-12-06 15:57:50|||||||||2
1733500680000|2024-12-06 15:58:00|||||||||1
1733500700000|2024-12-06 15:58:20|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|28
1733500710000|2024-12-06 15:58:30|||||||||29
1733500720000|2024-12-06 15:58:40|||||||||3
1733500740000|2024-12-06 15:59:00|||||||||1
1733500750000|2024-12-06 15:59:10|||||||||1
1733500780000|2024-12-06 15:59:40|||||||||2
1733500790000|2024-12-06 15:59:50|||||||||2
1733500800000|2024-12-06 16:00:00|||||||||6
1733500810000|2024-12-06 16:00:10|||||||||16
1733500820000|2024-12-06 16:00:20|||||||||9
1733500830000|2024-12-06 16:00:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|58
1733500840000|2024-12-06 16:00:40|||||||||1
1733500850000|2024-12-06 16:00:50|15.43|15.27|15.48|15.32|15.48|15.32|15.43|15.27|3
1733500860000|2024-12-06 16:01:00|||||||||7
1733500870000|2024-12-06 16:01:10|||||||||1
1733500890000|2024-12-06 16:01:30|||||||||1
1733500900000|2024-12-06 16:01:40|||||||||2
1733500910000|2024-12-06 16:01:50|||||||||5
1733500930000|2024-12-06 16:02:10|||||||||3
1733500940000|2024-12-06 16:02:20|||||||||1
1733500960000|2024-12-06 16:02:40|||||||||4
1733500970000|2024-12-06 16:02:50|||||||||1
1733500980000|2024-12-06 16:03:00|||||||||3
1733500990000|2024-12-06 16:03:10|||||||||1
1733501010000|2024-12-06 16:03:30|||||||||2
1733501020000|2024-12-06 16:03:40|||||||||1
1733501030000|2024-12-06 16:03:50|||||||||3
1733501040000|2024-12-06 16:04:00|||||||||1
1733501050000|2024-12-06 16:04:10|||||||||2
1733501060000|2024-12-06 16:04:20|||||||||1
1733501070000|2024-12-06 16:04:30|||||||||1
1733501080000|2024-12-06 16:04:40|||||||||7
1733501100000|2024-12-06 16:05:00|||||||||35
1733501110000|2024-12-06 16:05:10|||||||||19
1733501120000|2024-12-06 16:05:20|||||||||1
1733501130000|2024-12-06 16:05:30|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|126
1733501140000|2024-12-06 16:05:40|||||||||11
1733501150000|2024-12-06 16:05:50|15.45|15.29|15.47|15.31|15.47|15.31|15.43|15.27|3
1733501160000|2024-12-06 16:06:00|||||||||2
1733501170000|2024-12-06 16:06:10|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|5
1733501200000|2024-12-06 16:06:40|||||||||3
1733501220000|2024-12-06 16:07:00|||||||||1
1733501240000|2024-12-06 16:07:20|||||||||13
1733501250000|2024-12-06 16:07:30|||||||||2
1733501260000|2024-12-06 16:07:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|143
1733501270000|2024-12-06 16:07:50|||||||||61
1733501290000|2024-12-06 16:08:10|||||||||2
1733501300000|2024-12-06 16:08:20|||||||||1
1733501310000|2024-12-06 16:08:30|||||||||5
1733501320000|2024-12-06 16:08:40|||||||||1
1733501340000|2024-12-06 16:09:00|||||||||2
1733501350000|2024-12-06 16:09:10|||||||||2
1733501360000|2024-12-06 16:09:20|||||||||2
1733501370000|2024-12-06 16:09:30|||||||||3
1733501380000|2024-12-06 16:09:40|||||||||73
1733501390000|2024-12-06 16:09:50|||||||||2
1733501430000|2024-12-06 16:10:30|||||||||2
1733501440000|2024-12-06 16:10:40|||||||||2
1733501450000|2024-12-06 16:10:50|||||||||1
1733501480000|2024-12-06 16:11:20|||||||||3
1733501490000|2024-12-06 16:11:30|||||||||1
1733501500000|2024-12-06 16:11:40|||||||||2
1733501510000|2024-12-06 16:11:50|||||||||6
1733501520000|2024-12-06 16:12:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|59
1733501530000|2024-12-06 16:12:10|||||||||7
1733501540000|2024-12-06 16:12:20|||||||||3
1733501550000|2024-12-06 16:12:30|||||||||1
1733501560000|2024-12-06 16:12:40|||||||||3
1733501570000|2024-12-06 16:12:50|||||||||6
1733501580000|2024-12-06 16:13:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|100
1733501590000|2024-12-06 16:13:10|||||||||1
1733501630000|2024-12-06 16:13:50|||||||||2
1733501650000|2024-12-06 16:14:10|||||||||1
1733501660000|2024-12-06 16:14:20|||||||||3
1733501670000|2024-12-06 16:14:30|||||||||19
1733501680000|2024-12-06 16:14:40|||||||||71
1733501690000|2024-12-06 16:14:50|15.57|15.41|15.58|15.42|15.58|15.42|15.55|15.39|160
1733501700000|2024-12-06 16:15:00|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|1
1733501710000|2024-12-06 16:15:10|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|63
1733501720000|2024-12-06 16:15:20|||||||||3
1733501730000|2024-12-06 16:15:30|||||||||1
1733501750000|2024-12-06 16:15:50|||||||||2
1733501760000|2024-12-06 16:16:00|||||||||3
1733501790000|2024-12-06 16:16:30|||||||||1
1733501800000|2024-12-06 16:16:40|||||||||1
1733501830000|2024-12-06 16:17:10|||||||||14
1733501840000|2024-12-06 16:17:20|||||||||4
1733501860000|2024-12-06 16:17:40|||||||||5
1733501870000|2024-12-06 16:17:50|||||||||1
1733501890000|2024-12-06 16:18:10|||||||||34
1733501900000|2024-12-06 16:18:20|||||||||2
1733501930000|2024-12-06 16:18:50|||||||||1
1733501940000|2024-12-06 16:19:00|||||||||1
1733501950000|2024-12-06 16:19:10|||||||||4
1733501960000|2024-12-06 16:19:20|||||||||27
1733501970000|2024-12-06 16:19:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|58
1733501980000|2024-12-06 16:19:40|||||||||5
1733501990000|2024-12-06 16:19:50|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|5
1733502000000|2024-12-06 16:20:00|||||||||1
1733502010000|2024-12-06 16:20:10|||||||||1
1733502020000|2024-12-06 16:20:20|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|112
1733502030000|2024-12-06 16:20:30|||||||||1
1733502080000|2024-12-06 16:21:20|||||||||1
1733502090000|2024-12-06 16:21:30|||||||||3
1733502100000|2024-12-06 16:21:40|||||||||14
1733502110000|2024-12-06 16:21:50|15.55|15.39|15.58|15.42|15.58|15.42|15.55|15.39|23
1733502140000|2024-12-06 16:22:20|||||||||1
1733502150000|2024-12-06 16:22:30|||||||||2
1733502160000|2024-12-06 16:22:40|||||||||8
1733502170000|2024-12-06 16:22:50|||||||||15
1733502210000|2024-12-06 16:23:30|||||||||43
1733502220000|2024-12-06 16:23:40|||||||||8
1733502230000|2024-12-06 16:23:50|||||||||3
1733502240000|2024-12-06 16:24:00|||||||||10
1733502250000|2024-12-06 16:24:10|||||||||21
1733502270000|2024-12-06 16:24:30|15.53|15.37|15.58|15.42|15.58|15.42|15.53|15.37|101
1733502280000|2024-12-06 16:24:40|15.57|15.41|15.53|15.37|15.57|15.41|15.53|15.37|89
1733502290000|2024-12-06 16:24:50|||||||||1
1733502300000|2024-12-06 16:25:00|||||||||3
1733502310000|2024-12-06 16:25:10|||||||||3
1733502320000|2024-12-06 16:25:20|||||||||1
1733502330000|2024-12-06 16:25:30|||||||||1
1733502340000|2024-12-06 16:25:40|||||||||19
1733502370000|2024-12-06 16:26:10|||||||||2
1733502380000|2024-12-06 16:26:20|||||||||2
1733502390000|2024-12-06 16:26:30|||||||||7
1733502400000|2024-12-06 16:26:40|||||||||25
1733502410000|2024-12-06 16:26:50|||||||||9
1733502420000|2024-12-06 16:27:00|||||||||1
1733502430000|2024-12-06 16:27:10|||||||||1
1733502440000|2024-12-06 16:27:20|||||||||2
1733502450000|2024-12-06 16:27:30|||||||||2
1733502460000|2024-12-06 16:27:40|||||||||11
1733502490000|2024-12-06 16:28:10|||||||||1
1733502500000|2024-12-06 16:28:20|||||||||1
1733502510000|2024-12-06 16:28:30|||||||||2
1733502520000|2024-12-06 16:28:40|||||||||36
1733502530000|2024-12-06 16:28:50|||||||||40
1733502540000|2024-12-06 16:29:00|||||||||5
1733502560000|2024-12-06 16:29:20|||||||||3
1733502570000|2024-12-06 16:29:30|||||||||3
1733502580000|2024-12-06 16:29:40|||||||||20
1733502590000|2024-12-06 16:29:50|||||||||2
1733502600000|2024-12-06 16:30:00|||||||||38
1733502610000|2024-12-06 16:30:10|||||||||1
1733502620000|2024-12-06 16:30:20|||||||||1
1733502630000|2024-12-06 16:30:30|||||||||7
1733502640000|2024-12-06 16:30:40|||||||||1
1733502650000|2024-12-06 16:30:50|||||||||1
1733502660000|2024-12-06 16:31:00|||||||||3
1733502670000|2024-12-06 16:31:10|||||||||12
1733502680000|2024-12-06 16:31:20|||||||||4
1733502690000|2024-12-06 16:31:30|||||||||1
1733502700000|2024-12-06 16:31:40|15.48|15.32|15.48|15.32|15.48|15.32|15.48|15.32|32
1733502710000|2024-12-06 16:31:50|||||||||1
1733502720000|2024-12-06 16:32:00|||||||||1
1733502730000|2024-12-06 16:32:10|||||||||1
1733502740000|2024-12-06 16:32:20|||||||||2
1733502750000|2024-12-06 16:32:30|||||||||6
1733502760000|2024-12-06 16:32:40|||||||||1
1733502780000|2024-12-06 16:33:00|||||||||2
1733502790000|2024-12-06 16:33:10|||||||||1
1733502800000|2024-12-06 16:33:20|||||||||1
1733502810000|2024-12-06 16:33:30|||||||||62
1733502820000|2024-12-06 16:33:40|||||||||2
1733502830000|2024-12-06 16:33:50|||||||||25
1733502840000|2024-12-06 16:34:00|||||||||6
1733502850000|2024-12-06 16:34:10|||||||||12
1733502860000|2024-12-06 16:34:20|||||||||3
1733502880000|2024-12-06 16:34:40|15.47|15.31|15.48|15.32|15.48|15.32|15.47|15.31|55
1733502890000|2024-12-06 16:34:50|||||||||3
1733502900000|2024-12-06 16:35:00|||||||||2
1733502920000|2024-12-06 16:35:20|||||||||5
1733502930000|2024-12-06 16:35:30|||||||||2
1733502940000|2024-12-06 16:35:40|||||||||1
1733502960000|2024-12-06 16:36:00|||||||||3
1733502970000|2024-12-06 16:36:10|||||||||1
1733502980000|2024-12-06 16:36:20|||||||||2
1733502990000|2024-12-06 16:36:30|||||||||1
1733503010000|2024-12-06 16:36:50|||||||||12
1733503020000|2024-12-06 16:37:00|||||||||1
1733503030000|2024-12-06 16:37:10|||||||||3
1733503040000|2024-12-06 16:37:20|||||||||2
1733503050000|2024-12-06 16:37:30|||||||||1
1733503060000|2024-12-06 16:37:40|||||||||1
1733503080000|2024-12-06 16:38:00|||||||||2
1733503090000|2024-12-06 16:38:10|||||||||2
1733503100000|2024-12-06 16:38:20|||||||||1
1733503110000|2024-12-06 16:38:30|||||||||21
1733503120000|2024-12-06 16:38:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|64
1733503130000|2024-12-06 16:38:50|||||||||12
1733503160000|2024-12-06 16:39:20|||||||||3
1733503180000|2024-12-06 16:39:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|1
1733503200000|2024-12-06 16:40:00|||||||||4
1733503210000|2024-12-06 16:40:10|||||||||4
1733503220000|2024-12-06 16:40:20|||||||||1
1733503230000|2024-12-06 16:40:30|||||||||1
1733503240000|2024-12-06 16:40:40|||||||||1
1733503250000|2024-12-06 16:40:50|||||||||2
1733503260000|2024-12-06 16:41:00|||||||||5
1733503270000|2024-12-06 16:41:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|21
1733503280000|2024-12-06 16:41:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|3
1733503290000|2024-12-06 16:41:30|||||||||1
1733503300000|2024-12-06 16:41:40|||||||||1
1733503310000|2024-12-06 16:41:50|||||||||1
1733503320000|2024-12-06 16:42:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|59
1733503330000|2024-12-06 16:42:10|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|110
1733503340000|2024-12-06 16:42:20|15.49|15.33|15.52|15.36|15.52|15.36|15.49|15.33|13
1733503350000|2024-12-06 16:42:30|||||||||3
1733503360000|2024-12-06 16:42:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|19
1733503380000|2024-12-06 16:43:00|||||||||1
1733503410000|2024-12-06 16:43:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|196
1733503420000|2024-12-06 16:43:40|||||||||3
1733503430000|2024-12-06 16:43:50|||||||||26
1733503440000|2024-12-06 16:44:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|71
1733503460000|2024-12-06 16:44:20|||||||||4
1733503470000|2024-12-06 16:44:30|||||||||3
1733503480000|2024-12-06 16:44:40|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|2
1733503490000|2024-12-06 16:44:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|1
1733503500000|2024-12-06 16:45:00|||||||||2
1733503510000|2024-12-06 16:45:10|||||||||4
1733503520000|2024-12-06 16:45:20|||||||||1
1733503530000|2024-12-06 16:45:30|||||||||1
1733503540000|2024-12-06 16:45:40|||||||||1
1733503560000|2024-12-06 16:46:00|||||||||1
1733503570000|2024-12-06 16:46:10|||||||||3
1733503580000|2024-12-06 16:46:20|||||||||2
1733503590000|2024-12-06 16:46:30|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|4
1733503600000|2024-12-06 16:46:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|7
1733503610000|2024-12-06 16:46:50|||||||||4
1733503620000|2024-12-06 16:47:00|||||||||1
1733503630000|2024-12-06 16:47:10|||||||||3
1733503650000|2024-12-06 16:47:30|||||||||2
1733503670000|2024-12-06 16:47:50|||||||||31
1733503680000|2024-12-06 16:48:00|||||||||3
1733503690000|2024-12-06 16:48:10|||||||||6
1733503700000|2024-12-06 16:48:20|||||||||2
1733503710000|2024-12-06 16:48:30|||||||||1
1733503720000|2024-12-06 16:48:40|||||||||2
1733503730000|2024-12-06 16:48:50|||||||||1
1733503740000|2024-12-06 16:49:00|||||||||1
1733503750000|2024-12-06 16:49:10|||||||||4
1733503760000|2024-12-06 16:49:20|||||||||2
1733503770000|2024-12-06 16:49:30|||||||||1
1733503780000|2024-12-06 16:49:40|||||||||1
1733503800000|2024-12-06 16:50:00|||||||||3
1733503810000|2024-12-06 16:50:10|||||||||3
1733503820000|2024-12-06 16:50:20|||||||||1
1733503830000|2024-12-06 16:50:30|||||||||1
1733503840000|2024-12-06 16:50:40|||||||||2
1733503850000|2024-12-06 16:50:50|||||||||2
1733503860000|2024-12-06 16:51:00|||||||||2
1733503870000|2024-12-06 16:51:10|||||||||1
1733503880000|2024-12-06 16:51:20|||||||||10
1733503890000|2024-12-06 16:51:30|||||||||3
1733503900000|2024-12-06 16:51:40|||||||||11
1733503920000|2024-12-06 16:52:00|||||||||5
1733503930000|2024-12-06 16:52:10|||||||||2
1733503940000|2024-12-06 16:52:20|||||||||1
1733503950000|2024-12-06 16:52:30|||||||||2
1733503960000|2024-12-06 16:52:40|||||||||5
1733503970000|2024-12-06 16:52:50|||||||||2
1733503980000|2024-12-06 16:53:00|||||||||1
1733503990000|2024-12-06 16:53:10|||||||||32
1733504010000|2024-12-06 16:53:30|||||||||2
1733504020000|2024-12-06 16:53:40|||||||||3
1733504030000|2024-12-06 16:53:50|||||||||3
1733504040000|2024-12-06 16:54:00|||||||||5
1733504050000|2024-12-06 16:54:10|||||||||1
1733504070000|2024-12-06 16:54:30|||||||||1
1733504080000|2024-12-06 16:54:40|||||||||1
1733504090000|2024-12-06 16:54:50|||||||||1
1733504100000|2024-12-06 16:55:00|||||||||7
1733504110000|2024-12-06 16:55:10|||||||||1
1733504120000|2024-12-06 16:55:20|||||||||3
1733504130000|2024-12-06 16:55:30|||||||||5
1733504150000|2024-12-06 16:55:50|||||||||1
1733504160000|2024-12-06 16:56:00|||||||||7
1733504170000|2024-12-06 16:56:10|||||||||3
1733504180000|2024-12-06 16:56:20|||||||||3
1733504190000|2024-12-06 16:56:30|||||||||17
1733504200000|2024-12-06 16:56:40|||||||||2
1733504210000|2024-12-06 16:56:50|||||||||3
1733504220000|2024-12-06 16:57:00|||||||||2
1733504230000|2024-12-06 16:57:10|||||||||2
1733504240000|2024-12-06 16:57:20|||||||||1
1733504250000|2024-12-06 16:57:30|||||||||23
1733504260000|2024-12-06 16:57:40|||||||||5
1733504270000|2024-12-06 16:57:50|||||||||1
1733504280000|2024-12-06 16:58:00|||||||||4
1733504290000|2024-12-06 16:58:10|||||||||4
1733504310000|2024-12-06 16:58:30|||||||||2
1733504320000|2024-12-06 16:58:40|||||||||1
1733504330000|2024-12-06 16:58:50|||||||||4
1733504340000|2024-12-06 16:59:00|||||||||4
1733504360000|2024-12-06 16:59:20|||||||||1
1733504370000|2024-12-06 16:59:30|||||||||2
1733504380000|2024-12-06 16:59:40|||||||||2
1733504390000|2024-12-06 16:59:50|||||||||29
1733504400000|2024-12-06 17:00:00|||||||||5
1733504410000|2024-12-06 17:00:10|||||||||22
1733504420000|2024-12-06 17:00:20|||||||||12
1733504430000|2024-12-06 17:00:30|||||||||5
1733504440000|2024-12-06 17:00:40|||||||||1
1733504450000|2024-12-06 17:00:50|||||||||4
1733504460000|2024-12-06 17:01:00|||||||||1
1733504470000|2024-12-06 17:01:10|||||||||4
1733504480000|2024-12-06 17:01:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|22
1733504500000|2024-12-06 17:01:40|||||||||4
1733504520000|2024-12-06 17:02:00|||||||||38
1733504530000|2024-12-06 17:02:10|||||||||3
1733504540000|2024-12-06 17:02:20|||||||||1
1733504560000|2024-12-06 17:02:40|||||||||8
1733504580000|2024-12-06 17:03:00|||||||||3
1733504590000|2024-12-06 17:03:10|||||||||4
1733504600000|2024-12-06 17:03:20|||||||||6
1733504610000|2024-12-06 17:03:30|||||||||4
1733504620000|2024-12-06 17:03:40|||||||||2
1733504630000|2024-12-06 17:03:50|||||||||4
1733504650000|2024-12-06 17:04:10|||||||||6
1733504660000|2024-12-06 17:04:20|||||||||2
1733504670000|2024-12-06 17:04:30|||||||||15
1733504680000|2024-12-06 17:04:40|||||||||34
1733504690000|2024-12-06 17:04:50|||||||||9
1733504700000|2024-12-06 17:05:00|||||||||2
1733504710000|2024-12-06 17:05:10|||||||||2
1733504720000|2024-12-06 17:05:20|||||||||4
1733504740000|2024-12-06 17:05:40|||||||||6
1733504750000|2024-12-06 17:05:50|||||||||2
1733504760000|2024-12-06 17:06:00|||||||||4
1733504770000|2024-12-06 17:06:10|||||||||3
1733504780000|2024-12-06 17:06:20|||||||||2
1733504790000|2024-12-06 17:06:30|||||||||18
1733504800000|2024-12-06 17:06:40|||||||||3
1733504810000|2024-12-06 17:06:50|||||||||4
1733504820000|2024-12-06 17:07:00|||||||||1
1733504830000|2024-12-06 17:07:10|||||||||5
1733504850000|2024-12-06 17:07:30|||||||||10
1733504860000|2024-12-06 17:07:40|||||||||1
1733504870000|2024-12-06 17:07:50|||||||||14
1733504880000|2024-12-06 17:08:00|||||||||17
1733504890000|2024-12-06 17:08:10|||||||||2
1733504900000|2024-12-06 17:08:20|||||||||2
1733504910000|2024-12-06 17:08:30|||||||||1
1733504920000|2024-12-06 17:08:40|||||||||6
1733504930000|2024-12-06 17:08:50|||||||||52
1733504940000|2024-12-06 17:09:00|||||||||3
1733504950000|2024-12-06 17:09:10|||||||||13
1733504960000|2024-12-06 17:09:20|||||||||3
1733504970000|2024-12-06 17:09:30|||||||||1
1733504980000|2024-12-06 17:09:40|||||||||6
1733504990000|2024-12-06 17:09:50|||||||||13
1733505000000|2024-12-06 17:10:00|||||||||1
1733505010000|2024-12-06 17:10:10|||||||||2
1733505030000|2024-12-06 17:10:30|||||||||2
1733505040000|2024-12-06 17:10:40|||||||||1
1733505050000|2024-12-06 17:10:50|||||||||107
1733505090000|2024-12-06 17:11:30|||||||||1
1733505110000|2024-12-06 17:11:50|||||||||1
1733505120000|2024-12-06 17:12:00|||||||||2
1733505130000|2024-12-06 17:12:10|||||||||40
1733505140000|2024-12-06 17:12:20|||||||||91
1733505150000|2024-12-06 17:12:30|||||||||4
1733505160000|2024-12-06 17:12:40|||||||||2
1733505180000|2024-12-06 17:13:00|||||||||2
1733505190000|2024-12-06 17:13:10|||||||||1
1733505210000|2024-12-06 17:13:30|||||||||3
1733505220000|2024-12-06 17:13:40|||||||||1
1733505230000|2024-12-06 17:13:50|||||||||2
1733505250000|2024-12-06 17:14:10|||||||||4
1733505270000|2024-12-06 17:14:30|||||||||2
1733505280000|2024-12-06 17:14:40|||||||||2
1733505300000|2024-12-06 17:15:00|||||||||2
1733505310000|2024-12-06 17:15:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|136
1733505320000|2024-12-06 17:15:20|||||||||2
1733505340000|2024-12-06 17:15:40|||||||||2
1733505350000|2024-12-06 17:15:50|||||||||1
1733505360000|2024-12-06 17:16:00|||||||||2
1733505370000|2024-12-06 17:16:10|||||||||25
1733505380000|2024-12-06 17:16:20|||||||||2
1733505390000|2024-12-06 17:16:30|||||||||2
1733505400000|2024-12-06 17:16:40|||||||||1
1733505410000|2024-12-06 17:16:50|||||||||4
1733505420000|2024-12-06 17:17:00|||||||||42
1733505430000|2024-12-06 17:17:10|||||||||3
1733505450000|2024-12-06 17:17:30|||||||||8
1733505460000|2024-12-06 17:17:40|||||||||2
1733505470000|2024-12-06 17:17:50|||||||||2
1733505480000|2024-12-06 17:18:00|||||||||3
1733505500000|2024-12-06 17:18:20|||||||||2
1733505510000|2024-12-06 17:18:30|||||||||1
1733505520000|2024-12-06 17:18:40|||||||||1
1733505530000|2024-12-06 17:18:50|||||||||1
1733505540000|2024-12-06 17:19:00|||||||||3
1733505550000|2024-12-06 17:19:10|||||||||1
1733505560000|2024-12-06 17:19:20|||||||||24
1733505570000|2024-12-06 17:19:30|||||||||2
1733505590000|2024-12-06 17:19:50|||||||||2
1733505600000|2024-12-06 17:20:00|||||||||3
1733505610000|2024-12-06 17:20:10|||||||||3
1733505620000|2024-12-06 17:20:20|||||||||1
1733505630000|2024-12-06 17:20:30|||||||||4
1733505640000|2024-12-06 17:20:40|||||||||1
1733505650000|2024-12-06 17:20:50|||||||||2
1733505660000|2024-12-06 17:21:00|||||||||1
1733505670000|2024-12-06 17:21:10|||||||||2
1733505680000|2024-12-06 17:21:20|||||||||1
1733505690000|2024-12-06 17:21:30|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|263
1733505700000|2024-12-06 17:21:40|||||||||3
1733505710000|2024-12-06 17:21:50|||||||||1
1733505720000|2024-12-06 17:22:00|||||||||9
1733505740000|2024-12-06 17:22:20|||||||||18
1733505750000|2024-12-06 17:22:30|||||||||1
1733505760000|2024-12-06 17:22:40|||||||||3
1733505770000|2024-12-06 17:22:50|||||||||1
1733505780000|2024-12-06 17:23:00|||||||||1
1733505790000|2024-12-06 17:23:10|||||||||3
1733505810000|2024-12-06 17:23:30|||||||||2
1733505820000|2024-12-06 17:23:40|||||||||1
1733505830000|2024-12-06 17:23:50|||||||||2
1733505840000|2024-12-06 17:24:00|||||||||2
1733505850000|2024-12-06 17:24:10|||||||||49
1733505870000|2024-12-06 17:24:30|||||||||3
1733505880000|2024-12-06 17:24:40|||||||||5
1733505890000|2024-12-06 17:24:50|||||||||1
1733505900000|2024-12-06 17:25:00|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|101
1733505920000|2024-12-06 17:25:20|||||||||1
1733505930000|2024-12-06 17:25:30|||||||||1
1733505940000|2024-12-06 17:25:40|||||||||3
1733505950000|2024-12-06 17:25:50|||||||||2
1733505960000|2024-12-06 17:26:00|||||||||2
1733505970000|2024-12-06 17:26:10|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|2
1733505980000|2024-12-06 17:26:20|||||||||3
1733505990000|2024-12-06 17:26:30|||||||||3
1733506000000|2024-12-06 17:26:40|||||||||1
1733506010000|2024-12-06 17:26:50|||||||||2
1733506020000|2024-12-06 17:27:00|||||||||1
1733506030000|2024-12-06 17:27:10|||||||||2
1733506040000|2024-12-06 17:27:20|||||||||1
1733506050000|2024-12-06 17:27:30|||||||||38
1733506060000|2024-12-06 17:27:40|||||||||3
1733506070000|2024-12-06 17:27:50|||||||||3
1733506080000|2024-12-06 17:28:00|||||||||322
1733506090000|2024-12-06 17:28:10|||||||||5
1733506100000|2024-12-06 17:28:20|||||||||2
1733506110000|2024-12-06 17:28:30|||||||||3
1733506120000|2024-12-06 17:28:40|||||||||14
1733506130000|2024-12-06 17:28:50|||||||||3
1733506140000|2024-12-06 17:29:00|||||||||14
1733506150000|2024-12-06 17:29:10|||||||||3
1733506170000|2024-12-06 17:29:30|||||||||2
1733506190000|2024-12-06 17:29:50|||||||||5
1733506200000|2024-12-06 17:30:00|||||||||5
1733506210000|2024-12-06 17:30:10|||||||||5
1733506230000|2024-12-06 17:30:30|||||||||7
1733506240000|2024-12-06 17:30:40|||||||||1
1733506270000|2024-12-06 17:31:10|||||||||2
1733506280000|2024-12-06 17:31:20|||||||||1
1733506290000|2024-12-06 17:31:30|||||||||13
1733506300000|2024-12-06 17:31:40|||||||||11
1733506310000|2024-12-06 17:31:50|||||||||25
1733506320000|2024-12-06 17:32:00|||||||||10
1733506330000|2024-12-06 17:32:10|||||||||25
1733506370000|2024-12-06 17:32:50|||||||||1
1733506380000|2024-12-06 17:33:00|||||||||1
1733506390000|2024-12-06 17:33:10|||||||||1
1733506400000|2024-12-06 17:33:20|||||||||6
1733506410000|2024-12-06 17:33:30|||||||||8
1733506420000|2024-12-06 17:33:40|||||||||2
1733506460000|2024-12-06 17:34:20|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|63
1733506470000|2024-12-06 17:34:30|||||||||5
1733506510000|2024-12-06 17:35:10|||||||||1
1733506520000|2024-12-06 17:35:20|15.52|15.36|15.49|15.33|15.52|15.36|15.49|15.33|56
1733506560000|2024-12-06 17:36:00|15.52|15.36|15.54|15.38|15.54|15.38|15.52|15.36|13
1733506570000|2024-12-06 17:36:10|||||||||2
1733506590000|2024-12-06 17:36:30|15.49|15.33|15.52|15.36|15.52|15.36|15.49|15.33|43
1733506620000|2024-12-06 17:37:00|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|3
1733506640000|2024-12-06 17:37:20|||||||||1
1733506650000|2024-12-06 17:37:30|||||||||1
1733506660000|2024-12-06 17:37:40|||||||||1
1733506690000|2024-12-06 17:38:10|||||||||2
1733506700000|2024-12-06 17:38:20|15.47|15.31|15.47|15.31|15.47|15.31|15.47|15.31|163
1733506740000|2024-12-06 17:39:00|||||||||6
1733506800000|2024-12-06 17:40:00|||||||||1
1733506810000|2024-12-06 17:40:10|||||||||1
1733506820000|2024-12-06 17:40:20|||||||||1
1733506830000|2024-12-06 17:40:30|||||||||2
1733506840000|2024-12-06 17:40:40|||||||||10
1733506850000|2024-12-06 17:40:50|||||||||1
1733506860000|2024-12-06 17:41:00|||||||||48
1733506870000|2024-12-06 17:41:10|||||||||13
1733506890000|2024-12-06 17:41:30|||||||||2
1733506900000|2024-12-06 17:41:40|15.44|15.28|15.44|15.28|15.44|15.28|15.42|15.26|15
1733506920000|2024-12-06 17:42:00|15.47|15.31|15.44|15.28|15.47|15.31|15.44|15.28|14
1733506940000|2024-12-06 17:42:20|||||||||1
1733506950000|2024-12-06 17:42:30|||||||||1
1733506960000|2024-12-06 17:42:40|15.45|15.29|15.44|15.28|15.47|15.31|15.44|15.28|25
1733506980000|2024-12-06 17:43:00|||||||||2
1733506990000|2024-12-06 17:43:10|||||||||5
1733507010000|2024-12-06 17:43:30|||||||||6
1733507020000|2024-12-06 17:43:40|||||||||288
1733507030000|2024-12-06 17:43:50|15.42|15.26|15.44|15.28|15.44|15.28|15.42|15.26|485
1733507040000|2024-12-06 17:44:00|||||||||1
1733507070000|2024-12-06 17:44:30|||||||||1
1733507100000|2024-12-06 17:45:00|||||||||2
1733507110000|2024-12-06 17:45:10|||||||||36
1733507120000|2024-12-06 17:45:20|||||||||2
1733507130000|2024-12-06 17:45:30|||||||||1
1733507140000|2024-12-06 17:45:40|||||||||4
1733507160000|2024-12-06 17:46:00|||||||||6
1733507180000|2024-12-06 17:46:20|||||||||4
1733507190000|2024-12-06 17:46:30|||||||||1
1733507210000|2024-12-06 17:46:50|||||||||1
1733507220000|2024-12-06 17:47:00|||||||||7
1733507230000|2024-12-06 17:47:10|||||||||2
1733507240000|2024-12-06 17:47:20|||||||||5
1733507250000|2024-12-06 17:47:30|||||||||3
1733507260000|2024-12-06 17:47:40|||||||||1
1733507270000|2024-12-06 17:47:50|||||||||5
1733507280000|2024-12-06 17:48:00|||||||||1
1733507290000|2024-12-06 17:48:10|||||||||1
1733507300000|2024-12-06 17:48:20|||||||||1
1733507310000|2024-12-06 17:48:30|||||||||6
1733507320000|2024-12-06 17:48:40|||||||||1
1733507330000|2024-12-06 17:48:50|||||||||4
1733507340000|2024-12-06 17:49:00|||||||||8
1733507350000|2024-12-06 17:49:10|||||||||3
1733507360000|2024-12-06 17:49:20|||||||||1
1733507370000|2024-12-06 17:49:30|||||||||4
1733507380000|2024-12-06 17:49:40|||||||||1
1733507400000|2024-12-06 17:50:00|||||||||7
1733507410000|2024-12-06 17:50:10|||||||||1
1733507430000|2024-12-06 17:50:30|||||||||5
1733507440000|2024-12-06 17:50:40|||||||||1
1733507460000|2024-12-06 17:51:00|||||||||7
1733507470000|2024-12-06 17:51:10|||||||||4
1733507490000|2024-12-06 17:51:30|||||||||3
1733507500000|2024-12-06 17:51:40|||||||||3
1733507510000|2024-12-06 17:51:50|||||||||3
1733507520000|2024-12-06 17:52:00|||||||||33
1733507540000|2024-12-06 17:52:20|||||||||3
1733507550000|2024-12-06 17:52:30|||||||||4
1733507560000|2024-12-06 17:52:40|||||||||1
1733507570000|2024-12-06 17:52:50|||||||||4
1733507580000|2024-12-06 17:53:00|||||||||4
1733507590000|2024-12-06 17:53:10|||||||||1
1733507610000|2024-12-06 17:53:30|||||||||11
1733507620000|2024-12-06 17:53:40|||||||||1
1733507630000|2024-12-06 17:53:50|||||||||17
1733507640000|2024-12-06 17:54:00|||||||||2
1733507650000|2024-12-06 17:54:10|15.42|15.26|15.44|15.28|15.44|15.28|15.42|15.26|66
1733507660000|2024-12-06 17:54:20|||||||||2
1733507670000|2024-12-06 17:54:30|||||||||102
1733507680000|2024-12-06 17:54:40|||||||||5
1733507690000|2024-12-06 17:54:50|||||||||2
1733507700000|2024-12-06 17:55:00|||||||||1
1733507730000|2024-12-06 17:55:30|||||||||2
1733507760000|2024-12-06 17:56:00|||||||||1
1733507770000|2024-12-06 17:56:10|||||||||4
1733507780000|2024-12-06 17:56:20|||||||||4
1733507790000|2024-12-06 17:56:30|||||||||3
1733507800000|2024-12-06 17:56:40|||||||||2
1733507820000|2024-12-06 17:57:00|||||||||1
1733507830000|2024-12-06 17:57:10|||||||||7
1733507840000|2024-12-06 17:57:20|||||||||3
1733507850000|2024-12-06 17:57:30|||||||||2
1733507870000|2024-12-06 17:57:50|||||||||3
1733507880000|2024-12-06 17:58:00|||||||||9
1733507900000|2024-12-06 17:58:20|||||||||1
1733507910000|2024-12-06 17:58:30|||||||||13
1733507920000|2024-12-06 17:58:40|||||||||2
1733507930000|2024-12-06 17:58:50|||||||||1
1733507940000|2024-12-06 17:59:00|||||||||15
1733507970000|2024-12-06 17:59:30|||||||||1
1733507980000|2024-12-06 17:59:40|||||||||1
1733507990000|2024-12-06 17:59:50|||||||||2
1733508000000|2024-12-06 18:00:00|||||||||5
1733508010000|2024-12-06 18:00:10|||||||||2
1733508020000|2024-12-06 18:00:20|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|17
1733508030000|2024-12-06 18:00:30|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|18
1733508040000|2024-12-06 18:00:40|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|23
1733508050000|2024-12-06 18:00:50|||||||||7
1733508060000|2024-12-06 18:01:00|||||||||4
1733508070000|2024-12-06 18:01:10|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|9
1733508100000|2024-12-06 18:01:40|||||||||1
1733508130000|2024-12-06 18:02:10|||||||||8
1733508160000|2024-12-06 18:02:40|||||||||4
1733508190000|2024-12-06 18:03:10|||||||||4
1733508210000|2024-12-06 18:03:30|||||||||2
1733508220000|2024-12-06 18:03:40|||||||||2
1733508230000|2024-12-06 18:03:50|||||||||4
1733508250000|2024-12-06 18:04:10|||||||||17
1733508280000|2024-12-06 18:04:40|||||||||3
1733508290000|2024-12-06 18:04:50|||||||||4
1733508310000|2024-12-06 18:05:10|15.39|15.23|15.44|15.28|15.44|15.28|15.39|15.23|135
1733508320000|2024-12-06 18:05:20|||||||||1
1733508330000|2024-12-06 18:05:30|||||||||6
1733508340000|2024-12-06 18:05:40|||||||||7
1733508350000|2024-12-06 18:05:50|||||||||1
1733508360000|2024-12-06 18:06:00|||||||||3
1733508370000|2024-12-06 18:06:10|||||||||1
1733508390000|2024-12-06 18:06:30|||||||||9
1733508400000|2024-12-06 18:06:40|||||||||3
1733508410000|2024-12-06 18:06:50|||||||||8
1733508420000|2024-12-06 18:07:00|||||||||25
1733508430000|2024-12-06 18:07:10|||||||||1
1733508440000|2024-12-06 18:07:20|||||||||29
1733508460000|2024-12-06 18:07:40|||||||||6
1733508490000|2024-12-06 18:08:10|||||||||1
1733508510000|2024-12-06 18:08:30|||||||||2
1733508520000|2024-12-06 18:08:40|||||||||1
1733508530000|2024-12-06 18:08:50|||||||||1
1733508540000|2024-12-06 18:09:00|||||||||13
1733508550000|2024-12-06 18:09:10|||||||||1
1733508570000|2024-12-06 18:09:30|||||||||1
1733508580000|2024-12-06 18:09:40|||||||||4
1733508590000|2024-12-06 18:09:50|||||||||2
1733508600000|2024-12-06 18:10:00|||||||||2
1733508640000|2024-12-06 18:10:40|||||||||2
1733508650000|2024-12-06 18:10:50|15.42|15.26|15.42|15.26|15.42|15.26|15.42|15.26|68
1733508660000|2024-12-06 18:11:00|||||||||3
1733508670000|2024-12-06 18:11:10|15.39|15.23|15.39|15.23|15.39|15.23|15.39|15.23|2
1733508690000|2024-12-06 18:11:30|||||||||10
1733508700000|2024-12-06 18:11:40|||||||||21
1733508710000|2024-12-06 18:11:50|||||||||2
1733508720000|2024-12-06 18:12:00|||||||||2
1733508730000|2024-12-06 18:12:10|||||||||41
1733508750000|2024-12-06 18:12:30|||||||||2
1733508770000|2024-12-06 18:12:50|||||||||3
1733508780000|2024-12-06 18:13:00|||||||||8
1733508790000|2024-12-06 18:13:10|||||||||8
1733508800000|2024-12-06 18:13:20|||||||||3
1733508810000|2024-12-06 18:13:30|||||||||1
1733508820000|2024-12-06 18:13:40|||||||||96
1733508830000|2024-12-06 18:13:50|||||||||4
1733508850000|2024-12-06 18:14:10|||||||||2
1733508870000|2024-12-06 18:14:30|||||||||27
1733508890000|2024-12-06 18:14:50|||||||||14
1733508900000|2024-12-06 18:15:00|||||||||30
1733508910000|2024-12-06 18:15:10|||||||||1
1733508920000|2024-12-06 18:15:20|||||||||1
1733508940000|2024-12-06 18:15:40|||||||||2
1733508960000|2024-12-06 18:16:00|||||||||1
1733508970000|2024-12-06 18:16:10|||||||||1
1733509000000|2024-12-06 18:16:40|||||||||1
1733509010000|2024-12-06 18:16:50|||||||||1
1733509020000|2024-12-06 18:17:00|||||||||13
1733509040000|2024-12-06 18:17:20|||||||||5
1733509070000|2024-12-06 18:17:50|||||||||1
1733509080000|2024-12-06 18:18:00|||||||||2
1733509100000|2024-12-06 18:18:20|||||||||2
1733509120000|2024-12-06 18:18:40|||||||||1
1733509130000|2024-12-06 18:18:50|||||||||1
1733509140000|2024-12-06 18:19:00|||||||||2
1733509150000|2024-12-06 18:19:10|||||||||13
1733509170000|2024-12-06 18:19:30|||||||||1
1733509180000|2024-12-06 18:19:40|||||||||5
1733509190000|2024-12-06 18:19:50|||||||||1
1733509200000|2024-12-06 18:20:00|||||||||1
1733509210000|2024-12-06 18:20:10|||||||||1
1733509230000|2024-12-06 18:20:30|||||||||1
1733509240000|2024-12-06 18:20:40|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|53
1733509250000|2024-12-06 18:20:50|||||||||32
1733509260000|2024-12-06 18:21:00|||||||||2
1733509290000|2024-12-06 18:21:30|||||||||1
1733509310000|2024-12-06 18:21:50|||||||||2
1733509330000|2024-12-06 18:22:10|||||||||10
1733509360000|2024-12-06 18:22:40|||||||||1
1733509370000|2024-12-06 18:22:50|||||||||1
1733509390000|2024-12-06 18:23:10|||||||||15
1733509410000|2024-12-06 18:23:30|||||||||1
1733509440000|2024-12-06 18:24:00|||||||||1
1733509450000|2024-12-06 18:24:10|||||||||1
1733509480000|2024-12-06 18:24:40|||||||||19
1733509510000|2024-12-06 18:25:10|||||||||1
1733509540000|2024-12-06 18:25:40|||||||||1
1733509550000|2024-12-06 18:25:50|||||||||2
1733509570000|2024-12-06 18:26:10|||||||||1
1733509590000|2024-12-06 18:26:30|||||||||1
1733509600000|2024-12-06 18:26:40|||||||||1
1733509630000|2024-12-06 18:27:10|||||||||11
1733509640000|2024-12-06 18:27:20|||||||||5
1733509660000|2024-12-06 18:27:40|||||||||1
1733509670000|2024-12-06 18:27:50|||||||||5
1733509720000|2024-12-06 18:28:40|||||||||1
1733509760000|2024-12-06 18:29:20|||||||||1
1733509770000|2024-12-06 18:29:30|||||||||2
1733509780000|2024-12-06 18:29:40|||||||||3
1733509790000|2024-12-06 18:29:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|68
1733509810000|2024-12-06 18:30:10|||||||||17
1733509830000|2024-12-06 18:30:30|||||||||1
1733509840000|2024-12-06 18:30:40|||||||||1
1733509850000|2024-12-06 18:30:50|||||||||155
1733509870000|2024-12-06 18:31:10|||||||||34
1733509880000|2024-12-06 18:31:20|||||||||31
1733509890000|2024-12-06 18:31:30|||||||||2
1733509900000|2024-12-06 18:31:40|15.47|15.31|15.46|15.3|15.47|15.31|15.46|15.3|110
1733509910000|2024-12-06 18:31:50|15.47|15.31|15.47|15.31|15.47|15.31|15.44|15.28|0
1733509920000|2024-12-06 18:32:00|||||||||3
1733509930000|2024-12-06 18:32:10|||||||||5
1733509940000|2024-12-06 18:32:20|||||||||2
1733509970000|2024-12-06 18:32:50|||||||||3
1733509980000|2024-12-06 18:33:00|||||||||2
1733509990000|2024-12-06 18:33:10|||||||||1
1733510000000|2024-12-06 18:33:20|||||||||2
1733510010000|2024-12-06 18:33:30|||||||||1
1733510020000|2024-12-06 18:33:40|||||||||1
1733510030000|2024-12-06 18:33:50|||||||||2
1733510040000|2024-12-06 18:34:00|||||||||4
1733510050000|2024-12-06 18:34:10|||||||||4
1733510060000|2024-12-06 18:34:20|||||||||4
1733510070000|2024-12-06 18:34:30|||||||||1
1733510080000|2024-12-06 18:34:40|||||||||2
1733510100000|2024-12-06 18:35:00|||||||||7
1733510110000|2024-12-06 18:35:10|||||||||2
1733510120000|2024-12-06 18:35:20|||||||||3
1733510140000|2024-12-06 18:35:40|||||||||3
1733510150000|2024-12-06 18:35:50|||||||||5
1733510160000|2024-12-06 18:36:00|||||||||5
1733510170000|2024-12-06 18:36:10|||||||||3
1733510180000|2024-12-06 18:36:20|||||||||4
1733510190000|2024-12-06 18:36:30|||||||||8
1733510210000|2024-12-06 18:36:50|||||||||6
1733510220000|2024-12-06 18:37:00|||||||||9
1733510230000|2024-12-06 18:37:10|||||||||2
1733510240000|2024-12-06 18:37:20|||||||||8
1733510250000|2024-12-06 18:37:30|||||||||5
1733510260000|2024-12-06 18:37:40|||||||||3
1733510270000|2024-12-06 18:37:50|||||||||3
1733510280000|2024-12-06 18:38:00|||||||||3
1733510290000|2024-12-06 18:38:10|||||||||2
1733510300000|2024-12-06 18:38:20|||||||||4
1733510310000|2024-12-06 18:38:30|||||||||6
1733510320000|2024-12-06 18:38:40|||||||||4
1733510330000|2024-12-06 18:38:50|||||||||4
1733510340000|2024-12-06 18:39:00|||||||||4
1733510350000|2024-12-06 18:39:10|||||||||14
1733510360000|2024-12-06 18:39:20|||||||||16
1733510380000|2024-12-06 18:39:40|||||||||5
1733510390000|2024-12-06 18:39:50|||||||||2
1733510400000|2024-12-06 18:40:00|||||||||2
1733510410000|2024-12-06 18:40:10|||||||||2
1733510420000|2024-12-06 18:40:20|||||||||2
1733510430000|2024-12-06 18:40:30|||||||||6
1733510440000|2024-12-06 18:40:40|||||||||3
1733510450000|2024-12-06 18:40:50|||||||||1
1733510460000|2024-12-06 18:41:00|||||||||8
1733510470000|2024-12-06 18:41:10|||||||||4
1733510480000|2024-12-06 18:41:20|||||||||8
1733510490000|2024-12-06 18:41:30|||||||||1
1733510500000|2024-12-06 18:41:40|||||||||1
1733510510000|2024-12-06 18:41:50|||||||||2
1733510520000|2024-12-06 18:42:00|||||||||2
1733510530000|2024-12-06 18:42:10|||||||||2
1733510540000|2024-12-06 18:42:20|||||||||3
1733510550000|2024-12-06 18:42:30|||||||||2
1733510560000|2024-12-06 18:42:40|||||||||2
1733510570000|2024-12-06 18:42:50|||||||||2
1733510580000|2024-12-06 18:43:00|||||||||2
1733510590000|2024-12-06 18:43:10|||||||||3
1733510600000|2024-12-06 18:43:20|||||||||2
1733510610000|2024-12-06 18:43:30|||||||||6
1733510620000|2024-12-06 18:43:40|||||||||1
1733510630000|2024-12-06 18:43:50|||||||||2
1733510640000|2024-12-06 18:44:00|||||||||2
1733510650000|2024-12-06 18:44:10|||||||||4
1733510660000|2024-12-06 18:44:20|||||||||2
1733510670000|2024-12-06 18:44:30|||||||||1
1733510680000|2024-12-06 18:44:40|||||||||4
1733510690000|2024-12-06 18:44:50|||||||||6
1733510700000|2024-12-06 18:45:00|||||||||6
1733510710000|2024-12-06 18:45:10|||||||||2
1733510720000|2024-12-06 18:45:20|||||||||3
1733510730000|2024-12-06 18:45:30|||||||||1
1733510750000|2024-12-06 18:45:50|||||||||4
1733510760000|2024-12-06 18:46:00|||||||||2
1733510780000|2024-12-06 18:46:20|||||||||3
1733510790000|2024-12-06 18:46:30|||||||||1
1733510800000|2024-12-06 18:46:40|||||||||2
1733510810000|2024-12-06 18:46:50|||||||||4
1733510820000|2024-12-06 18:47:00|||||||||1
1733510830000|2024-12-06 18:47:10|||||||||4
1733510840000|2024-12-06 18:47:20|||||||||2
1733510850000|2024-12-06 18:47:30|||||||||2
1733510860000|2024-12-06 18:47:40|||||||||4
1733510870000|2024-12-06 18:47:50|||||||||5
1733510890000|2024-12-06 18:48:10|||||||||3
1733510900000|2024-12-06 18:48:20|||||||||2
1733510910000|2024-12-06 18:48:30|||||||||2
1733510920000|2024-12-06 18:48:40|||||||||1
1733510930000|2024-12-06 18:48:50|||||||||2
1733510940000|2024-12-06 18:49:00|||||||||1
1733510950000|2024-12-06 18:49:10|||||||||6
1733510960000|2024-12-06 18:49:20|||||||||35
1733510970000|2024-12-06 18:49:30|||||||||5
1733510980000|2024-12-06 18:49:40|||||||||1
1733510990000|2024-12-06 18:49:50|||||||||2
1733511000000|2024-12-06 18:50:00|||||||||2
1733511010000|2024-12-06 18:50:10|||||||||2
1733511020000|2024-12-06 18:50:20|||||||||3
1733511030000|2024-12-06 18:50:30|||||||||3
1733511040000|2024-12-06 18:50:40|||||||||25
1733511050000|2024-12-06 18:50:50|||||||||3
1733511060000|2024-12-06 18:51:00|||||||||3
1733511070000|2024-12-06 18:51:10|||||||||1
1733511080000|2024-12-06 18:51:20|||||||||4
1733511090000|2024-12-06 18:51:30|||||||||2
1733511100000|2024-12-06 18:51:40|||||||||1
1733511110000|2024-12-06 18:51:50|||||||||1
1733511120000|2024-12-06 18:52:00|||||||||48
1733511130000|2024-12-06 18:52:10|||||||||4
1733511140000|2024-12-06 18:52:20|||||||||1
1733511150000|2024-12-06 18:52:30|||||||||2
1733511160000|2024-12-06 18:52:40|||||||||1
1733511170000|2024-12-06 18:52:50|||||||||2
1733511180000|2024-12-06 18:53:00|||||||||2
1733511190000|2024-12-06 18:53:10|||||||||5
1733511200000|2024-12-06 18:53:20|||||||||2
1733511210000|2024-12-06 18:53:30|||||||||84
1733511220000|2024-12-06 18:53:40|||||||||2
1733511230000|2024-12-06 18:53:50|||||||||1
1733511240000|2024-12-06 18:54:00|||||||||21
1733511250000|2024-12-06 18:54:10|||||||||4
1733511260000|2024-12-06 18:54:20|||||||||1
1733511270000|2024-12-06 18:54:30|||||||||16
1733511280000|2024-12-06 18:54:40|||||||||2
1733511290000|2024-12-06 18:54:50|||||||||1
1733511300000|2024-12-06 18:55:00|||||||||2
1733511310000|2024-12-06 18:55:10|||||||||1
1733511320000|2024-12-06 18:55:20|||||||||2
1733511330000|2024-12-06 18:55:30|||||||||1
1733511350000|2024-12-06 18:55:50|||||||||1
1733511360000|2024-12-06 18:56:00|||||||||3
1733511370000|2024-12-06 18:56:10|||||||||2
1733511380000|2024-12-06 18:56:20|||||||||2
1733511390000|2024-12-06 18:56:30|||||||||2
1733511410000|2024-12-06 18:56:50|||||||||2
1733511420000|2024-12-06 18:57:00|||||||||2
1733511440000|2024-12-06 18:57:20|||||||||3
1733511450000|2024-12-06 18:57:30|||||||||1
1733511470000|2024-12-06 18:57:50|||||||||3
1733511480000|2024-12-06 18:58:00|||||||||1
1733511490000|2024-12-06 18:58:10|||||||||1
1733511500000|2024-12-06 18:58:20|||||||||1
1733511510000|2024-12-06 18:58:30|||||||||1
1733511520000|2024-12-06 18:58:40|||||||||1
1733511530000|2024-12-06 18:58:50|||||||||1
1733511550000|2024-12-06 18:59:10|||||||||3
1733511560000|2024-12-06 18:59:20|||||||||1
1733511570000|2024-12-06 18:59:30|||||||||3
1733511590000|2024-12-06 18:59:50|||||||||2
1733511600000|2024-12-06 19:00:00|||||||||2
1733511610000|2024-12-06 19:00:10|||||||||1
1733511620000|2024-12-06 19:00:20|||||||||29
1733511630000|2024-12-06 19:00:30|||||||||2
1733511650000|2024-12-06 19:00:50|||||||||2
1733511660000|2024-12-06 19:01:00|||||||||2
1733511680000|2024-12-06 19:01:20|||||||||4
1733511690000|2024-12-06 19:01:30|||||||||2
1733511700000|2024-12-06 19:01:40|||||||||1
1733511710000|2024-12-06 19:01:50|15.49|15.33|15.49|15.33|15.49|15.33|15.49|15.33|63
1733511720000|2024-12-06 19:02:00|||||||||1
1733511730000|2024-12-06 19:02:10|||||||||3
1733511750000|2024-12-06 19:02:30|||||||||1
1733511760000|2024-12-06 19:02:40|||||||||1
1733511770000|2024-12-06 19:02:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|58
1733511780000|2024-12-06 19:03:00|||||||||1
1733511800000|2024-12-06 19:03:20|||||||||1
1733511810000|2024-12-06 19:03:30|||||||||3
1733511820000|2024-12-06 19:03:40|||||||||1
1733511840000|2024-12-06 19:04:00|||||||||7
1733511860000|2024-12-06 19:04:20|||||||||2
1733511870000|2024-12-06 19:04:30|||||||||1
1733511880000|2024-12-06 19:04:40|||||||||2
1733511890000|2024-12-06 19:04:50|||||||||1
1733511900000|2024-12-06 19:05:00|||||||||2
1733511920000|2024-12-06 19:05:20|||||||||2
1733511940000|2024-12-06 19:05:40|||||||||23
1733511960000|2024-12-06 19:06:00|||||||||2
1733511970000|2024-12-06 19:06:10|||||||||5
1733511980000|2024-12-06 19:06:20|||||||||11
1733511990000|2024-12-06 19:06:30|||||||||1
1733512010000|2024-12-06 19:06:50|||||||||1
1733512020000|2024-12-06 19:07:00|||||||||7
1733512030000|2024-12-06 19:07:10|||||||||2
1733512050000|2024-12-06 19:07:30|||||||||1
1733512070000|2024-12-06 19:07:50|||||||||2
1733512080000|2024-12-06 19:08:00|||||||||2
1733512090000|2024-12-06 19:08:10|||||||||1
1733512110000|2024-12-06 19:08:30|||||||||1
1733512120000|2024-12-06 19:08:40|||||||||1
1733512130000|2024-12-06 19:08:50|||||||||2
1733512140000|2024-12-06 19:09:00|||||||||2
1733512150000|2024-12-06 19:09:10|||||||||1
1733512160000|2024-12-06 19:09:20|||||||||3
1733512180000|2024-12-06 19:09:40|||||||||2
1733512190000|2024-12-06 19:09:50|||||||||1
1733512200000|2024-12-06 19:10:00|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|17
1733512220000|2024-12-06 19:10:20|||||||||1
1733512240000|2024-12-06 19:10:40|||||||||3
1733512260000|2024-12-06 19:11:00|15.57|15.41|15.59|15.43|15.59|15.43|15.57|15.41|18
1733512270000|2024-12-06 19:11:10|||||||||4
1733512280000|2024-12-06 19:11:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|64
1733512290000|2024-12-06 19:11:30|||||||||5
1733512300000|2024-12-06 19:11:40|||||||||4
1733512310000|2024-12-06 19:11:50|||||||||21
1733512340000|2024-12-06 19:12:20|||||||||1
1733512380000|2024-12-06 19:13:00|15.54|15.38|15.57|15.41|15.57|15.41|15.54|15.38|0
1733512390000|2024-12-06 19:13:10|||||||||1
1733512450000|2024-12-06 19:14:10|||||||||2
1733512500000|2024-12-06 19:15:00|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|181
1733512530000|2024-12-06 19:15:30|||||||||2
1733512580000|2024-12-06 19:16:20|||||||||3
1733512610000|2024-12-06 19:16:50|||||||||1
1733512660000|2024-12-06 19:17:40|||||||||32
1733512670000|2024-12-06 19:17:50|||||||||1
1733512690000|2024-12-06 19:18:10|||||||||2
1733512700000|2024-12-06 19:18:20|||||||||1
1733512710000|2024-12-06 19:18:30|||||||||18
1733512720000|2024-12-06 19:18:40|||||||||1
1733512740000|2024-12-06 19:19:00|||||||||3
1733512750000|2024-12-06 19:19:10|||||||||3
1733512760000|2024-12-06 19:19:20|||||||||58
1733512770000|2024-12-06 19:19:30|||||||||2
1733512780000|2024-12-06 19:19:40|||||||||2
1733512800000|2024-12-06 19:20:00|||||||||2
1733512810000|2024-12-06 19:20:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|5
1733512820000|2024-12-06 19:20:20|||||||||2
1733512850000|2024-12-06 19:20:50|||||||||13
1733512870000|2024-12-06 19:21:10|||||||||1
1733512880000|2024-12-06 19:21:20|||||||||61
1733512890000|2024-12-06 19:21:30|||||||||1
1733512900000|2024-12-06 19:21:40|||||||||1
1733512910000|2024-12-06 19:21:50|||||||||13
1733512930000|2024-12-06 19:22:10|||||||||1
1733512950000|2024-12-06 19:22:30|||||||||13
1733512980000|2024-12-06 19:23:00|||||||||3
1733512990000|2024-12-06 19:23:10|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|16
1733513000000|2024-12-06 19:23:20|||||||||4
1733513020000|2024-12-06 19:23:40|||||||||13
1733513030000|2024-12-06 19:23:50|||||||||1
1733513050000|2024-12-06 19:24:10|||||||||1
1733513060000|2024-12-06 19:24:20|||||||||1
1733513070000|2024-12-06 19:24:30|||||||||8
1733513080000|2024-12-06 19:24:40|||||||||14
1733513090000|2024-12-06 19:24:50|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|2
1733513100000|2024-12-06 19:25:00|||||||||3
1733513120000|2024-12-06 19:25:20|||||||||1
1733513140000|2024-12-06 19:25:40|||||||||1
1733513160000|2024-12-06 19:26:00|||||||||2
1733513180000|2024-12-06 19:26:20|||||||||1
1733513190000|2024-12-06 19:26:30|||||||||2
1733513200000|2024-12-06 19:26:40|||||||||1
1733513210000|2024-12-06 19:26:50|||||||||2
1733513220000|2024-12-06 19:27:00|||||||||1
1733513230000|2024-12-06 19:27:10|||||||||1
1733513240000|2024-12-06 19:27:20|||||||||2
1733513250000|2024-12-06 19:27:30|||||||||2
1733513260000|2024-12-06 19:27:40|||||||||1
1733513270000|2024-12-06 19:27:50|||||||||1
1733513280000|2024-12-06 19:28:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|58
1733513290000|2024-12-06 19:28:10|||||||||1
1733513300000|2024-12-06 19:28:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|17
1733513340000|2024-12-06 19:29:00|||||||||2
1733513350000|2024-12-06 19:29:10|||||||||32
1733513380000|2024-12-06 19:29:40|||||||||1
1733513400000|2024-12-06 19:30:00|||||||||2
1733513410000|2024-12-06 19:30:10|||||||||13
1733513440000|2024-12-06 19:30:40|||||||||2
1733513450000|2024-12-06 19:30:50|||||||||2
1733513460000|2024-12-06 19:31:00|||||||||7
1733513470000|2024-12-06 19:31:10|||||||||1
1733513480000|2024-12-06 19:31:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|16
1733513510000|2024-12-06 19:31:50|||||||||2
1733513520000|2024-12-06 19:32:00|||||||||13
1733513540000|2024-12-06 19:32:20|||||||||1
1733513550000|2024-12-06 19:32:30|||||||||1
1733513560000|2024-12-06 19:32:40|||||||||6
1733513580000|2024-12-06 19:33:00|||||||||1
1733513590000|2024-12-06 19:33:10|||||||||1
1733513620000|2024-12-06 19:33:40|||||||||3
1733513640000|2024-12-06 19:34:00|||||||||2
1733513650000|2024-12-06 19:34:10|||||||||13
1733513660000|2024-12-06 19:34:20|15.54|15.38|15.57|15.41|15.57|15.41|15.54|15.38|0
1733513670000|2024-12-06 19:34:30|||||||||25
1733513680000|2024-12-06 19:34:40|||||||||1
1733513690000|2024-12-06 19:34:50|||||||||5
1733513700000|2024-12-06 19:35:00|||||||||2
1733513710000|2024-12-06 19:35:10|||||||||2
1733513720000|2024-12-06 19:35:20|||||||||17
1733513740000|2024-12-06 19:35:40|||||||||632
1733513750000|2024-12-06 19:35:50|||||||||6
1733513760000|2024-12-06 19:36:00|||||||||2
1733513780000|2024-12-06 19:36:20|||||||||2
1733513790000|2024-12-06 19:36:30|||||||||1
1733513800000|2024-12-06 19:36:40|||||||||1
1733513810000|2024-12-06 19:36:50|||||||||1
1733513820000|2024-12-06 19:37:00|||||||||23
1733513830000|2024-12-06 19:37:10|||||||||1
1733513850000|2024-12-06 19:37:30|||||||||10
1733513860000|2024-12-06 19:37:40|||||||||32
1733513880000|2024-12-06 19:38:00|||||||||1
1733513920000|2024-12-06 19:38:40|||||||||3
1733513930000|2024-12-06 19:38:50|||||||||2
1733513940000|2024-12-06 19:39:00|||||||||2
1733513950000|2024-12-06 19:39:10|||||||||4
1733513970000|2024-12-06 19:39:30|||||||||1
1733513990000|2024-12-06 19:39:50|||||||||3
1733514000000|2024-12-06 19:40:00|||||||||3
1733514010000|2024-12-06 19:40:10|||||||||1
1733514020000|2024-12-06 19:40:20|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|193
1733514030000|2024-12-06 19:40:30|||||||||3
1733514050000|2024-12-06 19:40:50|||||||||3
1733514060000|2024-12-06 19:41:00|||||||||1
1733514070000|2024-12-06 19:41:10|||||||||3
1733514080000|2024-12-06 19:41:20|||||||||1
1733514090000|2024-12-06 19:41:30|||||||||2
1733514100000|2024-12-06 19:41:40|||||||||1
1733514110000|2024-12-06 19:41:50|||||||||1
1733514120000|2024-12-06 19:42:00|||||||||14
1733514130000|2024-12-06 19:42:10|||||||||2
1733514140000|2024-12-06 19:42:20|||||||||1
1733514150000|2024-12-06 19:42:30|||||||||2
1733514160000|2024-12-06 19:42:40|||||||||5
1733514170000|2024-12-06 19:42:50|||||||||2
1733514180000|2024-12-06 19:43:00|||||||||6
1733514190000|2024-12-06 19:43:10|||||||||1
1733514200000|2024-12-06 19:43:20|||||||||1
1733514210000|2024-12-06 19:43:30|||||||||2
1733514220000|2024-12-06 19:43:40|||||||||1
1733514230000|2024-12-06 19:43:50|||||||||6
1733514240000|2024-12-06 19:44:00|||||||||3
1733514250000|2024-12-06 19:44:10|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|3
1733514260000|2024-12-06 19:44:20|||||||||2
1733514270000|2024-12-06 19:44:30|||||||||1
1733514290000|2024-12-06 19:44:50|||||||||1
1733514300000|2024-12-06 19:45:00|||||||||4
1733514310000|2024-12-06 19:45:10|||||||||6
1733514320000|2024-12-06 19:45:20|||||||||1
1733514330000|2024-12-06 19:45:30|||||||||1
1733514340000|2024-12-06 19:45:40|||||||||1
1733514360000|2024-12-06 19:46:00|||||||||4
1733514370000|2024-12-06 19:46:10|||||||||1
1733514380000|2024-12-06 19:46:20|||||||||5
1733514390000|2024-12-06 19:46:30|||||||||1
1733514400000|2024-12-06 19:46:40|||||||||6
1733514410000|2024-12-06 19:46:50|||||||||3
1733514420000|2024-12-06 19:47:00|||||||||2
1733514440000|2024-12-06 19:47:20|||||||||35
1733514450000|2024-12-06 19:47:30|||||||||2
1733514460000|2024-12-06 19:47:40|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|1
1733514470000|2024-12-06 19:47:50|||||||||3
1733514480000|2024-12-06 19:48:00|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|1
1733514500000|2024-12-06 19:48:20|||||||||2
1733514510000|2024-12-06 19:48:30|||||||||23
1733514520000|2024-12-06 19:48:40|||||||||2
1733514530000|2024-12-06 19:48:50|||||||||2
1733514540000|2024-12-06 19:49:00|||||||||2
1733514550000|2024-12-06 19:49:10|||||||||4
1733514560000|2024-12-06 19:49:20|||||||||1
1733514570000|2024-12-06 19:49:30|||||||||6
1733514580000|2024-12-06 19:49:40|||||||||7
1733514590000|2024-12-06 19:49:50|||||||||2
1733514600000|2024-12-06 19:50:00|||||||||1
1733514610000|2024-12-06 19:50:10|||||||||3
1733514620000|2024-12-06 19:50:20|||||||||2
1733514630000|2024-12-06 19:50:30|||||||||2
1733514640000|2024-12-06 19:50:40|||||||||3
1733514650000|2024-12-06 19:50:50|||||||||1
1733514660000|2024-12-06 19:51:00|||||||||2
1733514670000|2024-12-06 19:51:10|||||||||4
1733514680000|2024-12-06 19:51:20|||||||||2
1733514690000|2024-12-06 19:51:30|||||||||2
1733514710000|2024-12-06 19:51:50|||||||||4
1733514720000|2024-12-06 19:52:00|||||||||3
1733514730000|2024-12-06 19:52:10|||||||||2
1733514740000|2024-12-06 19:52:20|||||||||2
1733514750000|2024-12-06 19:52:30|||||||||2
1733514760000|2024-12-06 19:52:40|||||||||1
1733514770000|2024-12-06 19:52:50|||||||||3
1733514780000|2024-12-06 19:53:00|||||||||3
1733514790000|2024-12-06 19:53:10|||||||||1
1733514800000|2024-12-06 19:53:20|||||||||5
1733514810000|2024-12-06 19:53:30|||||||||2
1733514820000|2024-12-06 19:53:40|||||||||2
1733514830000|2024-12-06 19:53:50|||||||||2
1733514840000|2024-12-06 19:54:00|||||||||3
1733514850000|2024-12-06 19:54:10|||||||||6
1733514860000|2024-12-06 19:54:20|||||||||4
1733514870000|2024-12-06 19:54:30|15.56|15.4|15.52|15.36|15.56|15.4|15.52|15.36|29
1733514880000|2024-12-06 19:54:40|||||||||1
1733514890000|2024-12-06 19:54:50|||||||||1
1733514900000|2024-12-06 19:55:00|||||||||5
1733514910000|2024-12-06 19:55:10|15.56|15.4|15.52|15.36|15.56|15.4|15.52|15.36|261
1733514930000|2024-12-06 19:55:30|||||||||1
1733514940000|2024-12-06 19:55:40|||||||||1
1733514960000|2024-12-06 19:56:00|||||||||2
1733514970000|2024-12-06 19:56:10|||||||||1
1733514980000|2024-12-06 19:56:20|||||||||2
1733514990000|2024-12-06 19:56:30|||||||||6
1733515000000|2024-12-06 19:56:40|||||||||1
1733515010000|2024-12-06 19:56:50|||||||||1
1733515020000|2024-12-06 19:57:00|||||||||2
1733515030000|2024-12-06 19:57:10|||||||||3
1733515040000|2024-12-06 19:57:20|15.54|15.38|15.52|15.36|15.54|15.38|15.52|15.36|65
1733515050000|2024-12-06 19:57:30|||||||||3
1733515060000|2024-12-06 19:57:40|||||||||6
1733515070000|2024-12-06 19:57:50|||||||||1
1733515080000|2024-12-06 19:58:00|||||||||2
1733515100000|2024-12-06 19:58:20|||||||||2
1733515110000|2024-12-06 19:58:30|||||||||2
1733515120000|2024-12-06 19:58:40|||||||||6
1733515140000|2024-12-06 19:59:00|||||||||7
1733515150000|2024-12-06 19:59:10|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|58
1733515160000|2024-12-06 19:59:20|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|2
1733515170000|2024-12-06 19:59:30|15.54|15.38|15.52|15.36|15.54|15.38|15.52|15.36|2
1733515190000|2024-12-06 19:59:50|||||||||2
1733515210000|2024-12-06 20:00:10|||||||||8
1733515220000|2024-12-06 20:00:20|||||||||2
1733515230000|2024-12-06 20:00:30|||||||||3
1733515240000|2024-12-06 20:00:40|||||||||24
1733515250000|2024-12-06 20:00:50|15.56|15.4|15.57|15.41|15.57|15.41|15.56|15.4|18
1733515260000|2024-12-06 20:01:00|15.56|15.4|15.52|15.36|15.56|15.4|15.52|15.36|10
1733515270000|2024-12-06 20:01:10|||||||||2
1733515280000|2024-12-06 20:01:20|||||||||4
1733515290000|2024-12-06 20:01:30|||||||||31
1733515300000|2024-12-06 20:01:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|2
1733515310000|2024-12-06 20:01:50|15.52|15.36|15.52|15.36|15.52|15.36|15.52|15.36|7
1733515320000|2024-12-06 20:02:00|||||||||3
1733515330000|2024-12-06 20:02:10|||||||||53
1733515340000|2024-12-06 20:02:20|||||||||31
1733515350000|2024-12-06 20:02:30|||||||||2
1733515360000|2024-12-06 20:02:40|||||||||5
1733515370000|2024-12-06 20:02:50|||||||||3
1733515380000|2024-12-06 20:03:00|||||||||3
1733515390000|2024-12-06 20:03:10|||||||||6
1733515400000|2024-12-06 20:03:20|||||||||1
1733515410000|2024-12-06 20:03:30|||||||||3
1733515420000|2024-12-06 20:03:40|||||||||5
1733515440000|2024-12-06 20:04:00|||||||||3
1733515450000|2024-12-06 20:04:10|||||||||6
1733515460000|2024-12-06 20:04:20|||||||||6
1733515470000|2024-12-06 20:04:30|||||||||4
1733515480000|2024-12-06 20:04:40|||||||||6
1733515490000|2024-12-06 20:04:50|||||||||3
1733515510000|2024-12-06 20:05:10|||||||||2
1733515520000|2024-12-06 20:05:20|||||||||3
1733515530000|2024-12-06 20:05:30|||||||||15
1733515540000|2024-12-06 20:05:40|||||||||14
1733515550000|2024-12-06 20:05:50|||||||||1
1733515560000|2024-12-06 20:06:00|||||||||5
1733515570000|2024-12-06 20:06:10|||||||||3
1733515580000|2024-12-06 20:06:20|||||||||3
1733515590000|2024-12-06 20:06:30|||||||||3
1733515600000|2024-12-06 20:06:40|||||||||5
1733515610000|2024-12-06 20:06:50|||||||||10
1733515620000|2024-12-06 20:07:00|||||||||1
1733515630000|2024-12-06 20:07:10|||||||||6
1733515640000|2024-12-06 20:07:20|||||||||2
1733515650000|2024-12-06 20:07:30|||||||||7
1733515660000|2024-12-06 20:07:40|||||||||2
1733515670000|2024-12-06 20:07:50|||||||||3
1733515680000|2024-12-06 20:08:00|||||||||64
1733515690000|2024-12-06 20:08:10|||||||||3
1733515700000|2024-12-06 20:08:20|||||||||2
1733515720000|2024-12-06 20:08:40|||||||||5
1733515740000|2024-12-06 20:09:00|||||||||1
1733515750000|2024-12-06 20:09:10|||||||||2
1733515760000|2024-12-06 20:09:20|15.57|15.41|15.56|15.4|15.57|15.41|15.56|15.4|15
1733515780000|2024-12-06 20:09:40|||||||||4
1733515790000|2024-12-06 20:09:50|||||||||1
1733515800000|2024-12-06 20:10:00|||||||||1
1733515810000|2024-12-06 20:10:10|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|56
1733515820000|2024-12-06 20:10:20|||||||||1
1733515850000|2024-12-06 20:10:50|||||||||2
1733515860000|2024-12-06 20:11:00|||||||||1
1733515870000|2024-12-06 20:11:10|||||||||14
1733515880000|2024-12-06 20:11:20|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|0
1733515900000|2024-12-06 20:11:40|||||||||1
1733515910000|2024-12-06 20:11:50|||||||||2
1733515930000|2024-12-06 20:12:10|||||||||2
1733515940000|2024-12-06 20:12:20|||||||||2
1733515950000|2024-12-06 20:12:30|||||||||1
1733515960000|2024-12-06 20:12:40|||||||||1
1733515970000|2024-12-06 20:12:50|||||||||1
1733515980000|2024-12-06 20:13:00|||||||||1
1733516000000|2024-12-06 20:13:20|||||||||2
1733516010000|2024-12-06 20:13:30|||||||||30
1733516020000|2024-12-06 20:13:40|||||||||1
1733516050000|2024-12-06 20:14:10|||||||||2
1733516060000|2024-12-06 20:14:20|||||||||1
1733516070000|2024-12-06 20:14:30|||||||||2
1733516090000|2024-12-06 20:14:50|||||||||3
1733516100000|2024-12-06 20:15:00|||||||||4
1733516110000|2024-12-06 20:15:10|||||||||1
1733516130000|2024-12-06 20:15:30|||||||||1
1733516150000|2024-12-06 20:15:50|||||||||1
1733516160000|2024-12-06 20:16:00|15.56|15.4|15.53|15.37|15.56|15.4|15.53|15.37|25
1733516170000|2024-12-06 20:16:10|||||||||3
1733516180000|2024-12-06 20:16:20|||||||||14
1733516190000|2024-12-06 20:16:30|||||||||3
1733516200000|2024-12-06 20:16:40|||||||||1
1733516210000|2024-12-06 20:16:50|||||||||2
1733516220000|2024-12-06 20:17:00|||||||||3
1733516230000|2024-12-06 20:17:10|||||||||1
1733516240000|2024-12-06 20:17:20|||||||||3
1733516250000|2024-12-06 20:17:30|||||||||1
1733516260000|2024-12-06 20:17:40|||||||||1
1733516270000|2024-12-06 20:17:50|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|5
1733516280000|2024-12-06 20:18:00|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|10
1733516290000|2024-12-06 20:18:10|||||||||11
1733516300000|2024-12-06 20:18:20|||||||||1
1733516310000|2024-12-06 20:18:30|||||||||2
1733516320000|2024-12-06 20:18:40|||||||||3
1733516340000|2024-12-06 20:19:00|||||||||2
1733516350000|2024-12-06 20:19:10|||||||||3
1733516360000|2024-12-06 20:19:20|||||||||2
1733516370000|2024-12-06 20:19:30|||||||||1
1733516380000|2024-12-06 20:19:40|||||||||4
1733516390000|2024-12-06 20:19:50|||||||||1
1733516400000|2024-12-06 20:20:00|||||||||1
1733516410000|2024-12-06 20:20:10|||||||||1
1733516420000|2024-12-06 20:20:20|||||||||1
1733516430000|2024-12-06 20:20:30|||||||||3
1733516450000|2024-12-06 20:20:50|||||||||2
1733516460000|2024-12-06 20:21:00|||||||||1
1733516470000|2024-12-06 20:21:10|||||||||2
1733516480000|2024-12-06 20:21:20|||||||||3
1733516490000|2024-12-06 20:21:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|91
1733516500000|2024-12-06 20:21:40|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|28
1733516520000|2024-12-06 20:22:00|||||||||2
1733516530000|2024-12-06 20:22:10|||||||||2
1733516540000|2024-12-06 20:22:20|||||||||1
1733516550000|2024-12-06 20:22:30|||||||||1
1733516560000|2024-12-06 20:22:40|||||||||2
1733516570000|2024-12-06 20:22:50|||||||||1
1733516580000|2024-12-06 20:23:00|||||||||3
1733516590000|2024-12-06 20:23:10|||||||||1
1733516600000|2024-12-06 20:23:20|||||||||2
1733516610000|2024-12-06 20:23:30|||||||||1
1733516620000|2024-12-06 20:23:40|||||||||1
1733516630000|2024-12-06 20:23:50|||||||||3
1733516640000|2024-12-06 20:24:00|||||||||4
1733516650000|2024-12-06 20:24:10|||||||||1
1733516660000|2024-12-06 20:24:20|||||||||7
1733516670000|2024-12-06 20:24:30|||||||||7
1733516680000|2024-12-06 20:24:40|||||||||1
1733516690000|2024-12-06 20:24:50|||||||||3
1733516700000|2024-12-06 20:25:00|||||||||2
1733516720000|2024-12-06 20:25:20|||||||||1
1733516740000|2024-12-06 20:25:40|||||||||1
1733516750000|2024-12-06 20:25:50|||||||||3
1733516760000|2024-12-06 20:26:00|||||||||21
1733516770000|2024-12-06 20:26:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|32
1733516780000|2024-12-06 20:26:20|||||||||1
1733516790000|2024-12-06 20:26:30|15.56|15.4|15.58|15.42|15.58|15.42|15.56|15.4|64
1733516800000|2024-12-06 20:26:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|5
1733516810000|2024-12-06 20:26:50|||||||||13
1733516820000|2024-12-06 20:27:00|||||||||32
1733516830000|2024-12-06 20:27:10|||||||||5
1733516840000|2024-12-06 20:27:20|||||||||3
1733516850000|2024-12-06 20:27:30|||||||||1
1733516860000|2024-12-06 20:27:40|||||||||3
1733516870000|2024-12-06 20:27:50|||||||||1
1733516880000|2024-12-06 20:28:00|||||||||4
1733516890000|2024-12-06 20:28:10|||||||||1
1733516900000|2024-12-06 20:28:20|||||||||69
1733516910000|2024-12-06 20:28:30|||||||||3
1733516920000|2024-12-06 20:28:40|||||||||2
1733516930000|2024-12-06 20:28:50|||||||||2
1733516940000|2024-12-06 20:29:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|1
1733516950000|2024-12-06 20:29:10|||||||||4
1733516960000|2024-12-06 20:29:20|||||||||3
1733516970000|2024-12-06 20:29:30|||||||||2
1733516980000|2024-12-06 20:29:40|||||||||5
1733516990000|2024-12-06 20:29:50|||||||||5
1733517000000|2024-12-06 20:30:00|||||||||9
1733517010000|2024-12-06 20:30:10|||||||||60
1733517020000|2024-12-06 20:30:20|||||||||12
1733517030000|2024-12-06 20:30:30|||||||||5
1733517040000|2024-12-06 20:30:40|||||||||2
1733517050000|2024-12-06 20:30:50|||||||||31
1733517060000|2024-12-06 20:31:00|||||||||8
1733517070000|2024-12-06 20:31:10|||||||||6
1733517080000|2024-12-06 20:31:20|||||||||5
1733517090000|2024-12-06 20:31:30|||||||||9
1733517100000|2024-12-06 20:31:40|||||||||6
1733517110000|2024-12-06 20:31:50|||||||||6
1733517120000|2024-12-06 20:32:00|||||||||5
1733517130000|2024-12-06 20:32:10|||||||||8
1733517140000|2024-12-06 20:32:20|||||||||4
1733517150000|2024-12-06 20:32:30|||||||||1
1733517160000|2024-12-06 20:32:40|||||||||5
1733517170000|2024-12-06 20:32:50|||||||||2
1733517180000|2024-12-06 20:33:00|||||||||2
1733517190000|2024-12-06 20:33:10|||||||||5
1733517200000|2024-12-06 20:33:20|15.51|15.35|15.51|15.35|15.51|15.35|15.51|15.35|101
1733517210000|2024-12-06 20:33:30|||||||||9
1733517220000|2024-12-06 20:33:40|||||||||2
1733517230000|2024-12-06 20:33:50|||||||||6
1733517240000|2024-12-06 20:34:00|||||||||4
1733517250000|2024-12-06 20:34:10|||||||||4
1733517260000|2024-12-06 20:34:20|||||||||3
1733517270000|2024-12-06 20:34:30|||||||||5
1733517280000|2024-12-06 20:34:40|||||||||9
1733517290000|2024-12-06 20:34:50|||||||||2
1733517300000|2024-12-06 20:35:00|||||||||7
1733517310000|2024-12-06 20:35:10|||||||||5
1733517320000|2024-12-06 20:35:20|||||||||1
1733517330000|2024-12-06 20:35:30|||||||||6
1733517340000|2024-12-06 20:35:40|||||||||2
1733517350000|2024-12-06 20:35:50|||||||||2
1733517360000|2024-12-06 20:36:00|||||||||6
1733517370000|2024-12-06 20:36:10|||||||||25
1733517380000|2024-12-06 20:36:20|||||||||5
1733517390000|2024-12-06 20:36:30|||||||||8
1733517400000|2024-12-06 20:36:40|||||||||2
1733517410000|2024-12-06 20:36:50|||||||||6
1733517420000|2024-12-06 20:37:00|||||||||3
1733517430000|2024-12-06 20:37:10|||||||||7
1733517440000|2024-12-06 20:37:20|||||||||4
1733517450000|2024-12-06 20:37:30|||||||||8
1733517460000|2024-12-06 20:37:40|||||||||7
1733517470000|2024-12-06 20:37:50|||||||||2
1733517480000|2024-12-06 20:38:00|||||||||33
1733517490000|2024-12-06 20:38:10|||||||||14
1733517500000|2024-12-06 20:38:20|||||||||24
1733517510000|2024-12-06 20:38:30|||||||||2
1733517520000|2024-12-06 20:38:40|||||||||5
1733517530000|2024-12-06 20:38:50|||||||||8
1733517540000|2024-12-06 20:39:00|||||||||2
1733517550000|2024-12-06 20:39:10|||||||||11
1733517560000|2024-12-06 20:39:20|||||||||4
1733517570000|2024-12-06 20:39:30|||||||||7
1733517580000|2024-12-06 20:39:40|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|103
1733517590000|2024-12-06 20:39:50|||||||||69
1733517600000|2024-12-06 20:40:00|||||||||12
1733517610000|2024-12-06 20:40:10|||||||||3
1733517620000|2024-12-06 20:40:20|||||||||6
1733517630000|2024-12-06 20:40:30|||||||||2
1733517640000|2024-12-06 20:40:40|||||||||2
1733517650000|2024-12-06 20:40:50|||||||||206
1733517660000|2024-12-06 20:41:00|||||||||5
1733517670000|2024-12-06 20:41:10|||||||||46
1733517680000|2024-12-06 20:41:20|||||||||2
1733517690000|2024-12-06 20:41:30|||||||||4
1733517700000|2024-12-06 20:41:40|||||||||4
1733517710000|2024-12-06 20:41:50|||||||||3
1733517720000|2024-12-06 20:42:00|||||||||7
1733517730000|2024-12-06 20:42:10|||||||||23
1733517740000|2024-12-06 20:42:20|||||||||4
1733517750000|2024-12-06 20:42:30|||||||||9
1733517760000|2024-12-06 20:42:40|||||||||26
1733517770000|2024-12-06 20:42:50|||||||||4
1733517780000|2024-12-06 20:43:00|||||||||3
1733517790000|2024-12-06 20:43:10|||||||||10
1733517800000|2024-12-06 20:43:20|||||||||1
1733517810000|2024-12-06 20:43:30|||||||||6
1733517820000|2024-12-06 20:43:40|||||||||3
1733517830000|2024-12-06 20:43:50|||||||||3
1733517840000|2024-12-06 20:44:00|||||||||7
1733517850000|2024-12-06 20:44:10|||||||||1
1733517860000|2024-12-06 20:44:20|||||||||9
1733517870000|2024-12-06 20:44:30|||||||||13
1733517880000|2024-12-06 20:44:40|||||||||85
1733517890000|2024-12-06 20:44:50|||||||||9
1733517900000|2024-12-06 20:45:00|||||||||4
1733517910000|2024-12-06 20:45:10|||||||||5
1733517920000|2024-12-06 20:45:20|||||||||12
1733517930000|2024-12-06 20:45:30|||||||||3
1733517940000|2024-12-06 20:45:40|||||||||12
1733517950000|2024-12-06 20:45:50|||||||||4
1733517960000|2024-12-06 20:46:00|||||||||5
1733517970000|2024-12-06 20:46:10|||||||||7
1733517980000|2024-12-06 20:46:20|||||||||7
1733517990000|2024-12-06 20:46:30|||||||||5
1733518000000|2024-12-06 20:46:40|||||||||19
1733518010000|2024-12-06 20:46:50|||||||||3
1733518020000|2024-12-06 20:47:00|||||||||3
1733518030000|2024-12-06 20:47:10|||||||||43
1733518040000|2024-12-06 20:47:20|||||||||16
1733518050000|2024-12-06 20:47:30|||||||||3
1733518060000|2024-12-06 20:47:40|||||||||5
1733518070000|2024-12-06 20:47:50|||||||||5
1733518080000|2024-12-06 20:48:00|||||||||9
1733518090000|2024-12-06 20:48:10|||||||||15
1733518100000|2024-12-06 20:48:20|||||||||3
1733518110000|2024-12-06 20:48:30|||||||||11
1733518120000|2024-12-06 20:48:40|||||||||2
1733518130000|2024-12-06 20:48:50|||||||||6
1733518140000|2024-12-06 20:49:00|||||||||4
1733518150000|2024-12-06 20:49:10|||||||||4
1733518160000|2024-12-06 20:49:20|||||||||5
1733518170000|2024-12-06 20:49:30|||||||||4
1733518180000|2024-12-06 20:49:40|||||||||6
1733518190000|2024-12-06 20:49:50|||||||||8
1733518200000|2024-12-06 20:50:00|||||||||58
1733518210000|2024-12-06 20:50:10|||||||||11
1733518220000|2024-12-06 20:50:20|||||||||11
1733518230000|2024-12-06 20:50:30|||||||||8
1733518240000|2024-12-06 20:50:40|||||||||11
1733518250000|2024-12-06 20:50:50|||||||||57
1733518260000|2024-12-06 20:51:00|||||||||11
1733518270000|2024-12-06 20:51:10|||||||||17
1733518280000|2024-12-06 20:51:20|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|19
1733518290000|2024-12-06 20:51:30|||||||||10
1733518300000|2024-12-06 20:51:40|||||||||31
1733518310000|2024-12-06 20:51:50|||||||||8
1733518320000|2024-12-06 20:52:00|||||||||19
1733518330000|2024-12-06 20:52:10|||||||||12
1733518340000|2024-12-06 20:52:20|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|516
1733518350000|2024-12-06 20:52:30|||||||||12
1733518360000|2024-12-06 20:52:40|||||||||9
1733518370000|2024-12-06 20:52:50|||||||||11
1733518380000|2024-12-06 20:53:00|||||||||9
1733518390000|2024-12-06 20:53:10|||||||||10
1733518400000|2024-12-06 20:53:20|||||||||12
1733518410000|2024-12-06 20:53:30|||||||||13
1733518420000|2024-12-06 20:53:40|||||||||24
1733518430000|2024-12-06 20:53:50|||||||||10
1733518440000|2024-12-06 20:54:00|||||||||37
1733518450000|2024-12-06 20:54:10|||||||||18
1733518460000|2024-12-06 20:54:20|||||||||14
1733518470000|2024-12-06 20:54:30|||||||||18
1733518480000|2024-12-06 20:54:40|||||||||15
1733518490000|2024-12-06 20:54:50|||||||||17
1733518500000|2024-12-06 20:55:00|||||||||14
1733518510000|2024-12-06 20:55:10|||||||||42
1733518520000|2024-12-06 20:55:20|||||||||36
1733518530000|2024-12-06 20:55:30|15.44|15.28|15.46|15.3|15.46|15.3|15.44|15.28|762
1733518540000|2024-12-06 20:55:40|||||||||9
1733518550000|2024-12-06 20:55:50|||||||||24
1733518560000|2024-12-06 20:56:00|||||||||19
1733518570000|2024-12-06 20:56:10|||||||||11
1733518580000|2024-12-06 20:56:20|||||||||14
1733518590000|2024-12-06 20:56:30|||||||||40
1733518600000|2024-12-06 20:56:40|||||||||15
1733518610000|2024-12-06 20:56:50|||||||||76
1733518620000|2024-12-06 20:57:00|||||||||102
1733518630000|2024-12-06 20:57:10|||||||||48
1733518640000|2024-12-06 20:57:20|||||||||6
1733518650000|2024-12-06 20:57:30|||||||||15
1733518660000|2024-12-06 20:57:40|||||||||38
1733518670000|2024-12-06 20:57:50|||||||||81
1733518680000|2024-12-06 20:58:00|||||||||57
1733518690000|2024-12-06 20:58:10|||||||||34
1733518700000|2024-12-06 20:58:20|||||||||81
1733518710000|2024-12-06 20:58:30|||||||||58
1733518720000|2024-12-06 20:58:40|||||||||40
1733518730000|2024-12-06 20:58:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|49
1733518740000|2024-12-06 20:59:00|||||||||120
1733518750000|2024-12-06 20:59:10|||||||||90
1733518760000|2024-12-06 20:59:20|||||||||148
1733518770000|2024-12-06 20:59:30|||||||||141
1733518780000|2024-12-06 20:59:40|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|125
1733518790000|2024-12-06 20:59:50|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|220
1733518800000|2024-12-06 21:00:00|15.46|15.3|15.46|15.3|15.46|15.3|15.46|15.3|174
1733518810000|2024-12-06 21:00:10|||||||||34
1733518820000|2024-12-06 21:00:20|||||||||17
1733518830000|2024-12-06 21:00:30|||||||||1
1733518850000|2024-12-06 21:00:50|||||||||2
1733518860000|2024-12-06 21:01:00|||||||||18
1733518870000|2024-12-06 21:01:10|||||||||1
1733518880000|2024-12-06 21:01:20|||||||||6
1733518890000|2024-12-06 21:01:30|||||||||1
1733518930000|2024-12-06 21:02:10|||||||||1
1733518940000|2024-12-06 21:02:20|||||||||6
1733518950000|2024-12-06 21:02:30|||||||||1
1733518970000|2024-12-06 21:02:50|||||||||1
1733518980000|2024-12-06 21:03:00|||||||||3
1733518990000|2024-12-06 21:03:10|||||||||2
1733519000000|2024-12-06 21:03:20|||||||||1
1733519020000|2024-12-06 21:03:40|||||||||36
1733519040000|2024-12-06 21:04:00|||||||||6
1733519050000|2024-12-06 21:04:10|||||||||1
1733519060000|2024-12-06 21:04:20|||||||||2
1733519080000|2024-12-06 21:04:40|||||||||1
1733519090000|2024-12-06 21:04:50|||||||||2
1733519100000|2024-12-06 21:05:00|||||||||1
1733519110000|2024-12-06 21:05:10|||||||||25
1733519170000|2024-12-06 21:06:10|||||||||66
1733519180000|2024-12-06 21:06:20|||||||||3
1733519190000|2024-12-06 21:06:30|||||||||2
1733519200000|2024-12-06 21:06:40|||||||||11
1733519210000|2024-12-06 21:06:50|||||||||1
1733519220000|2024-12-06 21:07:00|||||||||14
1733519240000|2024-12-06 21:07:20|||||||||4
1733519250000|2024-12-06 21:07:30|||||||||1
1733519260000|2024-12-06 21:07:40|||||||||13
1733519300000|2024-12-06 21:08:20|||||||||2
1733519310000|2024-12-06 21:08:30|||||||||4
1733519340000|2024-12-06 21:09:00|||||||||212
1733519350000|2024-12-06 21:09:10|||||||||10
1733519370000|2024-12-06 21:09:30|15.44|15.28|15.44|15.28|15.44|15.28|15.44|15.28|56
1733519380000|2024-12-06 21:09:40|||||||||15
1733519400000|2024-12-06 21:10:00|||||||||2
1733519480000|2024-12-06 21:11:20|||||||||1
1733519560000|2024-12-06 21:12:40|||||||||2
1733519580000|2024-12-06 21:13:00|||||||||6
1733519600000|2024-12-06 21:13:20|||||||||4
1733519610000|2024-12-06 21:13:30|||||||||18
1733519620000|2024-12-06 21:13:40|||||||||10
1733519630000|2024-12-06 21:13:50|||||||||9
1733519640000|2024-12-06 21:14:00|||||||||28
1733519650000|2024-12-06 21:14:10|||||||||2
1733519660000|2024-12-06 21:14:20|||||||||14
1733519670000|2024-12-06 21:14:30|||||||||1
1733519680000|2024-12-06 21:14:40|||||||||21
1733519690000|2024-12-06 21:14:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|12
1733520600000|2024-12-06 21:30:00|||||||||1
1733520640000|2024-12-06 21:30:40|||||||||1
1733520680000|2024-12-06 21:31:20|||||||||1
1733520690000|2024-12-06 21:31:30|||||||||46
1733520710000|2024-12-06 21:31:50|||||||||10
1733520720000|2024-12-06 21:32:00|||||||||1
1733520740000|2024-12-06 21:32:20|||||||||5
1733520760000|2024-12-06 21:32:40|||||||||1
1733520780000|2024-12-06 21:33:00|||||||||1
1733520800000|2024-12-06 21:33:20|||||||||1
1733520810000|2024-12-06 21:33:30|||||||||7
1733520820000|2024-12-06 21:33:40|||||||||2
1733520830000|2024-12-06 21:33:50|||||||||1
1733520840000|2024-12-06 21:34:00|||||||||1
1733520850000|2024-12-06 21:34:10|||||||||1
1733520920000|2024-12-06 21:35:20|||||||||1
1733520930000|2024-12-06 21:35:30|||||||||1
1733520990000|2024-12-06 21:36:30|||||||||2
1733521010000|2024-12-06 21:36:50|||||||||1
1733521290000|2024-12-06 21:41:30|||||||||15
1733521310000|2024-12-06 21:41:50|||||||||1
1733521490000|2024-12-06 21:44:50|||||||||1
1733521710000|2024-12-06 21:48:30|||||||||3
1733521730000|2024-12-06 21:48:50|||||||||19
1733521810000|2024-12-06 21:50:10|||||||||1
1733521860000|2024-12-06 21:51:00|||||||||1
1733521920000|2024-12-06 21:52:00|||||||||1
1733521970000|2024-12-06 21:52:50|||||||||1
1733522020000|2024-12-06 21:53:40|||||||||1
1733522040000|2024-12-06 21:54:00|||||||||1
1733522060000|2024-12-06 21:54:20|||||||||4
1733522100000|2024-12-06 21:55:00|||||||||1
1733522110000|2024-12-06 21:55:10|||||||||35
1733522120000|2024-12-06 21:55:20|||||||||6
1733522150000|2024-12-06 21:55:50|||||||||2
1733522190000|2024-12-06 21:56:30|||||||||4
1733522200000|2024-12-06 21:56:40|||||||||16
1733522210000|2024-12-06 21:56:50|||||||||6
1733522240000|2024-12-06 21:57:20|||||||||1
1733522260000|2024-12-06 21:57:40|||||||||5
1733522270000|2024-12-06 21:57:50|||||||||9
1733522280000|2024-12-06 21:58:00|||||||||7
1733522310000|2024-12-06 21:58:30|||||||||1
1733522340000|2024-12-06 21:59:00|||||||||11
1733522350000|2024-12-06 21:59:10|||||||||42
1733522390000|2024-12-06 21:59:50|15.41|15.25|15.41|15.25|15.41|15.25|15.41|15.25|55
1733698860000|2024-12-08 23:01:00|15.53|15.37|15.53|15.37|15.53|15.37|15.53|15.37|0
1733698960000|2024-12-08 23:02:40|||||||||15
1733699090000|2024-12-08 23:04:50|15.57|15.41|15.58|15.42|15.58|15.42|15.57|15.41|178
1733699120000|2024-12-08 23:05:20|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|0
1733699130000|2024-12-08 23:05:30|15.55|15.39|15.53|15.37|15.55|15.39|15.53|15.37|0
1733699200000|2024-12-08 23:06:40|||||||||1
1733699230000|2024-12-08 23:07:10|||||||||4
1733699390000|2024-12-08 23:09:50|||||||||1
1733699500000|2024-12-08 23:11:40|||||||||3
1733699690000|2024-12-08 23:14:50|||||||||2
1733699990000|2024-12-08 23:19:50|||||||||2
1733700290000|2024-12-08 23:24:50|||||||||1
1733700510000|2024-12-08 23:28:30|||||||||2
1733700590000|2024-12-08 23:29:50|||||||||2
1733700640000|2024-12-08 23:30:40|||||||||1
1733700700000|2024-12-08 23:31:40|||||||||1
1733700760000|2024-12-08 23:32:40|||||||||1
1733700820000|2024-12-08 23:33:40|||||||||1
1733700880000|2024-12-08 23:34:40|||||||||1
1733701020000|2024-12-08 23:37:00|||||||||1
1733701390000|2024-12-08 23:43:10|||||||||2
1733701610000|2024-12-08 23:46:50|||||||||1
1733703730000|2024-12-09 00:22:10|15.58|15.42|15.58|15.42|15.58|15.42|15.58|15.42|13
1733703760000|2024-12-09 00:22:40|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|0
1733703780000|2024-12-09 00:23:00|||||||||1
1733703910000|2024-12-09 00:25:10|||||||||8
1733704160000|2024-12-09 00:29:20|||||||||2
1733704730000|2024-12-09 00:38:50|||||||||1
1733704890000|2024-12-09 00:41:30|||||||||20
1733704900000|2024-12-09 00:41:40|||||||||10
1733704920000|2024-12-09 00:42:00|||||||||10
1733705200000|2024-12-09 00:46:40|||||||||1
1733706250000|2024-12-09 01:04:10|||||||||1
1733707050000|2024-12-09 01:17:30|||||||||1
1733707600000|2024-12-09 01:26:40|||||||||1
1733707630000|2024-12-09 01:27:10|||||||||1
1733707770000|2024-12-09 01:29:30|||||||||5
1733707820000|2024-12-09 01:30:20|||||||||10
1733708370000|2024-12-09 01:39:30|||||||||1
1733709590000|2024-12-09 01:59:50|||||||||1
1733709890000|2024-12-09 02:04:50|||||||||1
1733710190000|2024-12-09 02:09:50|||||||||1
1733710440000|2024-12-09 02:14:00|||||||||1
1733710580000|2024-12-09 02:16:20|||||||||1
1733710770000|2024-12-09 02:19:30|||||||||2
1733710970000|2024-12-09 02:22:50|||||||||2
1733711690000|2024-12-09 02:34:50|||||||||1
1733711970000|2024-12-09 02:39:30|||||||||4
1733712170000|2024-12-09 02:42:50|||||||||2
1733712290000|2024-12-09 02:44:50|||||||||1
1733712890000|2024-12-09 02:54:50|||||||||1
1733712920000|2024-12-09 02:55:20|||||||||6
1733713490000|2024-12-09 03:04:50|||||||||1
1733713790000|2024-12-09 03:09:50|||||||||1
1733714690000|2024-12-09 03:24:50|||||||||1
1733715290000|2024-12-09 03:34:50|||||||||1
1733715300000|2024-12-09 03:35:00|||||||||1
1733715550000|2024-12-09 03:39:10|||||||||10
1733716310000|2024-12-09 03:51:50|||||||||1
1733716440000|2024-12-09 03:54:00|||||||||1
1733716480000|2024-12-09 03:54:40|||||||||1
1733716490000|2024-12-09 03:54:50|||||||||1
1733717370000|2024-12-09 04:09:30|||||||||2
1733718410000|2024-12-09 04:26:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|14
1733720900000|2024-12-09 05:08:20|||||||||20
1733720910000|2024-12-09 05:08:30|||||||||1
1733721020000|2024-12-09 05:10:20|||||||||1
1733724980000|2024-12-09 06:16:20|||||||||2
1733725090000|2024-12-09 06:18:10|||||||||2
1733725110000|2024-12-09 06:18:30|||||||||1
1733727570000|2024-12-09 06:59:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|0
1733727760000|2024-12-09 07:02:40|||||||||3
1733728160000|2024-12-09 07:09:20|||||||||3
1733728170000|2024-12-09 07:09:30|||||||||1
1733728760000|2024-12-09 07:19:20|||||||||5
1733728770000|2024-12-09 07:19:30|||||||||62
1733728780000|2024-12-09 07:19:40|||||||||4
1733729260000|2024-12-09 07:27:40|||||||||15
1733729460000|2024-12-09 07:31:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|2
1733729700000|2024-12-09 07:35:00|||||||||1
1733729710000|2024-12-09 07:35:10|||||||||1
1733729780000|2024-12-09 07:36:20|||||||||7
1733729890000|2024-12-09 07:38:10|||||||||6
1733729930000|2024-12-09 07:38:50|||||||||6
1733730330000|2024-12-09 07:45:30|||||||||1
1733730400000|2024-12-09 07:46:40|||||||||4
1733730440000|2024-12-09 07:47:20|||||||||1
1733730560000|2024-12-09 07:49:20|||||||||1
1733730640000|2024-12-09 07:50:40|||||||||1
1733730660000|2024-12-09 07:51:00|||||||||1
1733730710000|2024-12-09 07:51:50|||||||||2
1733730880000|2024-12-09 07:54:40|||||||||1
1733731060000|2024-12-09 07:57:40|||||||||1
1733731210000|2024-12-09 08:00:10|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|11
1733731220000|2024-12-09 08:00:20|||||||||2
1733731230000|2024-12-09 08:00:30|15.54|15.38|15.54|15.38|15.54|15.38|15.54|15.38|15
1733731240000|2024-12-09 08:00:40|||||||||1
1733731250000|2024-12-09 08:00:50|||||||||2
1733731270000|2024-12-09 08:01:10|||||||||1
1733731320000|2024-12-09 08:02:00|||||||||1
1733731360000|2024-12-09 08:02:40|||||||||1
1733731370000|2024-12-09 08:02:50|||||||||15
1733731400000|2024-12-09 08:03:20|||||||||1
1733731410000|2024-12-09 08:03:30|15.55|15.39|15.55|15.39|15.55|15.39|15.55|15.39|12
1733731470000|2024-12-09 08:04:30|||||||||1
1733731690000|2024-12-09 08:08:10|||||||||1
1733731710000|2024-12-09 08:08:30|||||||||6
1733731730000|2024-12-09 08:08:50|||||||||1
1733731790000|2024-12-09 08:09:50|||||||||1
1733731900000|2024-12-09 08:11:40|||||||||1
1733732070000|2024-12-09 08:14:30|||||||||1
1733732140000|2024-12-09 08:15:40|||||||||6
1733732150000|2024-12-09 08:15:50|||||||||1
1733732160000|2024-12-09 08:16:00|||||||||1
1733732250000|2024-12-09 08:17:30|||||||||1
1733732310000|2024-12-09 08:18:30|||||||||1
1733732370000|2024-12-09 08:19:30|||||||||1
1733732530000|2024-12-09 08:22:10|||||||||1
1733732660000|2024-12-09 08:24:20|||||||||1
1733732730000|2024-12-09 08:25:30|||||||||3
1733732830000|2024-12-09 08:27:10|||||||||1
1733732970000|2024-12-09 08:29:30|||||||||1
1733733090000|2024-12-09 08:31:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|0
1733733250000|2024-12-09 08:34:10|||||||||1
1733733280000|2024-12-09 08:34:40|||||||||16
1733733310000|2024-12-09 08:35:10|||||||||3
1733733330000|2024-12-09 08:35:30|||||||||1
1733733370000|2024-12-09 08:36:10|||||||||1
1733733420000|2024-12-09 08:37:00|||||||||1
1733733430000|2024-12-09 08:37:10|||||||||26
1733733440000|2024-12-09 08:37:20|||||||||1
1733733590000|2024-12-09 08:39:50|||||||||1
1733733970000|2024-12-09 08:46:10|||||||||1
1733734000000|2024-12-09 08:46:40|||||||||8
1733734030000|2024-12-09 08:47:10|||||||||1
1733734150000|2024-12-09 08:49:10|||||||||1
1733734260000|2024-12-09 08:51:00|||||||||1
1733734320000|2024-12-09 08:52:00|||||||||2
1733734330000|2024-12-09 08:52:10|||||||||1
1733734600000|2024-12-09 08:56:40|||||||||1
1733734670000|2024-12-09 08:57:50|||||||||1
1733734690000|2024-12-09 08:58:10|||||||||2
1733734780000|2024-12-09 08:59:40|||||||||1
1733735010000|2024-12-09 09:03:30|||||||||1
1733735090000|2024-12-09 09:04:50|||||||||1
1733735130000|2024-12-09 09:05:30|||||||||1
1733735150000|2024-12-09 09:05:50|||||||||2
1733735160000|2024-12-09 09:06:00|||||||||1
1733735220000|2024-12-09 09:07:00|||||||||4
1733735230000|2024-12-09 09:07:10|15.57|15.41|15.56|15.4|15.57|15.41|15.56|15.4|5
1733735240000|2024-12-09 09:07:20|||||||||1
1733735310000|2024-12-09 09:08:30|15.59|15.43|15.59|15.43|15.59|15.43|15.59|15.43|1
1733735320000|2024-12-09 09:08:40|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|0
1733735350000|2024-12-09 09:09:10|||||||||1
1733735420000|2024-12-09 09:10:20|||||||||2
1733735430000|2024-12-09 09:10:30|||||||||2
1733735530000|2024-12-09 09:12:10|||||||||5
1733735630000|2024-12-09 09:13:50|||||||||2
1733735640000|2024-12-09 09:14:00|||||||||2
1733735780000|2024-12-09 09:16:20|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|6
1733735860000|2024-12-09 09:17:40|||||||||3
1733735880000|2024-12-09 09:18:00|||||||||1
1733735940000|2024-12-09 09:19:00|||||||||2
1733736020000|2024-12-09 09:20:20|||||||||2
1733736070000|2024-12-09 09:21:10|||||||||1
1733736180000|2024-12-09 09:23:00|||||||||1
1733736320000|2024-12-09 09:25:20|||||||||1
1733736380000|2024-12-09 09:26:20|||||||||2
1733736520000|2024-12-09 09:28:40|||||||||1
1733736770000|2024-12-09 09:32:50|||||||||1
1733737030000|2024-12-09 09:37:10|||||||||1
1733737040000|2024-12-09 09:37:20|||||||||1
1733737080000|2024-12-09 09:38:00|||||||||4
1733737280000|2024-12-09 09:41:20|||||||||47
1733737360000|2024-12-09 09:42:40|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|4
1733737370000|2024-12-09 09:42:50|||||||||1
1733737380000|2024-12-09 09:43:00|||||||||1
1733737410000|2024-12-09 09:43:30|||||||||1
1733737420000|2024-12-09 09:43:40|||||||||1
1733737450000|2024-12-09 09:44:10|||||||||10
1733737610000|2024-12-09 09:46:50|||||||||1
1733737620000|2024-12-09 09:47:00|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|164
1733737930000|2024-12-09 09:52:10|||||||||3
1733737990000|2024-12-09 09:53:10|||||||||1
1733738170000|2024-12-09 09:56:10|||||||||64
1733738190000|2024-12-09 09:56:30|||||||||2
1733738230000|2024-12-09 09:57:10|||||||||5
1733738380000|2024-12-09 09:59:40|||||||||1
1733738710000|2024-12-09 10:05:10|||||||||1
1733738810000|2024-12-09 10:06:50|||||||||15
1733738890000|2024-12-09 10:08:10|||||||||1
1733738990000|2024-12-09 10:09:50|||||||||1
1733739170000|2024-12-09 10:12:50|||||||||4
1733739290000|2024-12-09 10:14:50|||||||||1
1733739370000|2024-12-09 10:16:10|||||||||1
1733739500000|2024-12-09 10:18:20|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|24
1733739560000|2024-12-09 10:19:20|||||||||1
1733739590000|2024-12-09 10:19:50|||||||||1
1733739990000|2024-12-09 10:26:30|||||||||1
1733740230000|2024-12-09 10:30:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|7
1733740250000|2024-12-09 10:30:50|||||||||3
1733740300000|2024-12-09 10:31:40|||||||||1
1733740320000|2024-12-09 10:32:00|||||||||4
1733740390000|2024-12-09 10:33:10|||||||||8
1733740620000|2024-12-09 10:37:00|||||||||2
1733740680000|2024-12-09 10:38:00|||||||||3
1733740720000|2024-12-09 10:38:40|||||||||1
1733740790000|2024-12-09 10:39:50|||||||||3
1733740810000|2024-12-09 10:40:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|7
1733740820000|2024-12-09 10:40:20|||||||||2
1733740870000|2024-12-09 10:41:10|||||||||1
1733741050000|2024-12-09 10:44:10|||||||||1
1733741260000|2024-12-09 10:47:40|||||||||1
1733741280000|2024-12-09 10:48:00|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733741300000|2024-12-09 10:48:20|||||||||1
1733741440000|2024-12-09 10:50:40|||||||||1
1733741550000|2024-12-09 10:52:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|9
1733741690000|2024-12-09 10:54:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|23
1733741700000|2024-12-09 10:55:00|15.66|15.5|15.64|15.48|15.66|15.5|15.64|15.48|1
1733741710000|2024-12-09 10:55:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|0
1733741740000|2024-12-09 10:55:40|||||||||2
1733741860000|2024-12-09 10:57:40|||||||||2
1733742070000|2024-12-09 11:01:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|20
1733742340000|2024-12-09 11:05:40|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|7
1733742470000|2024-12-09 11:07:50|||||||||1
1733742530000|2024-12-09 11:08:50|||||||||14
1733742690000|2024-12-09 11:11:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1733742750000|2024-12-09 11:12:30|||||||||1
1733742890000|2024-12-09 11:14:50|15.61|15.45|15.63|15.47|15.63|15.47|15.61|15.45|40
1733743160000|2024-12-09 11:19:20|||||||||1
1733743200000|2024-12-09 11:20:00|||||||||1
1733743420000|2024-12-09 11:23:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1733743530000|2024-12-09 11:25:30|||||||||2
1733743550000|2024-12-09 11:25:50|||||||||1
1733743680000|2024-12-09 11:28:00|||||||||1
1733743700000|2024-12-09 11:28:20|||||||||1
1733743720000|2024-12-09 11:28:40|||||||||1
1733743920000|2024-12-09 11:32:00|||||||||1
1733744040000|2024-12-09 11:34:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|20
1733744060000|2024-12-09 11:34:20|||||||||2
1733744140000|2024-12-09 11:35:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|19
1733744190000|2024-12-09 11:36:30|15.62|15.46|15.63|15.47|15.63|15.47|15.62|15.46|1
1733744210000|2024-12-09 11:36:50|||||||||5
1733744220000|2024-12-09 11:37:00|||||||||3
1733744260000|2024-12-09 11:37:40|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|1
1733744280000|2024-12-09 11:38:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|5
1733744290000|2024-12-09 11:38:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|24
1733744330000|2024-12-09 11:38:50|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|0
1733744370000|2024-12-09 11:39:30|||||||||2
1733744390000|2024-12-09 11:39:50|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|15
1733744430000|2024-12-09 11:40:30|||||||||6
1733744460000|2024-12-09 11:41:00|||||||||1
1733744540000|2024-12-09 11:42:20|||||||||1
1733744880000|2024-12-09 11:48:00|||||||||1
1733745170000|2024-12-09 11:52:50|||||||||2
1733745440000|2024-12-09 11:57:20|||||||||1
1733745490000|2024-12-09 11:58:10|||||||||2
1733745510000|2024-12-09 11:58:30|||||||||3
1733745570000|2024-12-09 11:59:30|15.56|15.4|15.56|15.4|15.56|15.4|15.56|15.4|23
1733745680000|2024-12-09 12:01:20|||||||||3
1733745750000|2024-12-09 12:02:30|||||||||2
1733745770000|2024-12-09 12:02:50|||||||||1
1733745960000|2024-12-09 12:06:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|0
1733745990000|2024-12-09 12:06:30|||||||||1
1733746070000|2024-12-09 12:07:50|||||||||1
1733746100000|2024-12-09 12:08:20|||||||||1
1733746230000|2024-12-09 12:10:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|93
1733746370000|2024-12-09 12:12:50|||||||||1
1733746410000|2024-12-09 12:13:30|||||||||3
1733746440000|2024-12-09 12:14:00|||||||||2
1733746520000|2024-12-09 12:15:20|||||||||1
1733746530000|2024-12-09 12:15:30|||||||||1
1733746540000|2024-12-09 12:15:40|||||||||1
1733746550000|2024-12-09 12:15:50|||||||||2
1733746640000|2024-12-09 12:17:20|||||||||19
1733746850000|2024-12-09 12:20:50|||||||||1
1733746860000|2024-12-09 12:21:00|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|8
1733746870000|2024-12-09 12:21:10|||||||||2
1733747010000|2024-12-09 12:23:30|||||||||2
1733747240000|2024-12-09 12:27:20|||||||||5
1733747270000|2024-12-09 12:27:50|||||||||1
1733747280000|2024-12-09 12:28:00|||||||||1
1733747370000|2024-12-09 12:29:30|||||||||5
1733747530000|2024-12-09 12:32:10|||||||||1
1733747640000|2024-12-09 12:34:00|||||||||6
1733747780000|2024-12-09 12:36:20|||||||||1
1733747810000|2024-12-09 12:36:50|||||||||1
1733747890000|2024-12-09 12:38:10|||||||||2
1733748000000|2024-12-09 12:40:00|||||||||1
1733748020000|2024-12-09 12:40:20|||||||||1
1733748080000|2024-12-09 12:41:20|15.61|15.45|15.62|15.46|15.62|15.46|15.61|15.45|69
1733748090000|2024-12-09 12:41:30|||||||||1
1733748310000|2024-12-09 12:45:10|||||||||5
1733748360000|2024-12-09 12:46:00|||||||||1
1733748760000|2024-12-09 12:52:40|||||||||1
1733748950000|2024-12-09 12:55:50|||||||||1
1733749040000|2024-12-09 12:57:20|15.6|15.44|15.6|15.44|15.6|15.44|15.6|15.44|2
1733749090000|2024-12-09 12:58:10|||||||||1
1733749180000|2024-12-09 12:59:40|||||||||1
1733749230000|2024-12-09 13:00:30|||||||||1
1733749240000|2024-12-09 13:00:40|||||||||1
1733749270000|2024-12-09 13:01:10|||||||||1
1733749430000|2024-12-09 13:03:50|||||||||1
1733749500000|2024-12-09 13:05:00|||||||||7
1733749550000|2024-12-09 13:05:50|||||||||1
1733749640000|2024-12-09 13:07:20|||||||||1
1733750150000|2024-12-09 13:15:50|||||||||1
1733750200000|2024-12-09 13:16:40|||||||||6
1733750440000|2024-12-09 13:20:40|||||||||2
1733750500000|2024-12-09 13:21:40|||||||||1
1733750570000|2024-12-09 13:22:50|||||||||1
1733751010000|2024-12-09 13:30:10|||||||||35
1733751020000|2024-12-09 13:30:20|||||||||1
1733751050000|2024-12-09 13:30:50|||||||||1
1733751090000|2024-12-09 13:31:30|||||||||1
1733751210000|2024-12-09 13:33:30|||||||||1
1733751340000|2024-12-09 13:35:40|||||||||1
1733751370000|2024-12-09 13:36:10|||||||||7
1733751650000|2024-12-09 13:40:50|||||||||1
1733751740000|2024-12-09 13:42:20|||||||||1
1733751850000|2024-12-09 13:44:10|15.57|15.41|15.6|15.44|15.6|15.44|15.57|15.41|0
1733751860000|2024-12-09 13:44:20|||||||||20
1733751960000|2024-12-09 13:46:00|||||||||2
1733752190000|2024-12-09 13:49:50|||||||||1
1733752200000|2024-12-09 13:50:00|||||||||1
1733752210000|2024-12-09 13:50:10|||||||||1
1733752370000|2024-12-09 13:52:50|||||||||5
1733752390000|2024-12-09 13:53:10|||||||||1
1733752410000|2024-12-09 13:53:30|||||||||1
1733752470000|2024-12-09 13:54:30|||||||||5
1733752510000|2024-12-09 13:55:10|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|0
1733752650000|2024-12-09 13:57:30|||||||||2
1733752780000|2024-12-09 13:59:40|||||||||1
1733752800000|2024-12-09 14:00:00|||||||||35
1733752810000|2024-12-09 14:00:10|||||||||24
1733752850000|2024-12-09 14:00:50|||||||||38
1733753050000|2024-12-09 14:04:10|||||||||1
1733753180000|2024-12-09 14:06:20|||||||||1
1733753210000|2024-12-09 14:06:50|||||||||9
1733753220000|2024-12-09 14:07:00|||||||||3
1733753230000|2024-12-09 14:07:10|||||||||1
1733753340000|2024-12-09 14:09:00|||||||||3
1733753590000|2024-12-09 14:13:10|||||||||1
1733753620000|2024-12-09 14:13:40|||||||||29
1733753630000|2024-12-09 14:13:50|||||||||1
1733753640000|2024-12-09 14:14:00|||||||||15
1733753670000|2024-12-09 14:14:30|||||||||1
1733753680000|2024-12-09 14:14:40|||||||||1
1733753690000|2024-12-09 14:14:50|||||||||1
1733753720000|2024-12-09 14:15:20|||||||||1
1733753790000|2024-12-09 14:16:30|||||||||1
1733753810000|2024-12-09 14:16:50|||||||||1
1733753860000|2024-12-09 14:17:40|||||||||3
1733754020000|2024-12-09 14:20:20|||||||||1
1733754120000|2024-12-09 14:22:00|||||||||4
1733754140000|2024-12-09 14:22:20|||||||||25
1733754190000|2024-12-09 14:23:10|||||||||1
1733754270000|2024-12-09 14:24:30|||||||||6
1733754330000|2024-12-09 14:25:30|||||||||2
1733754350000|2024-12-09 14:25:50|||||||||3
1733754400000|2024-12-09 14:26:40|||||||||1
1733754600000|2024-12-09 14:30:00|15.62|15.46|15.66|15.5|15.66|15.5|15.62|15.46|120
1733754610000|2024-12-09 14:30:10|||||||||34
1733754620000|2024-12-09 14:30:20|||||||||13
1733754640000|2024-12-09 14:30:40|||||||||38
1733754650000|2024-12-09 14:30:50|||||||||5
1733754660000|2024-12-09 14:31:00|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|32
1733754670000|2024-12-09 14:31:10|||||||||1
1733754680000|2024-12-09 14:31:20|||||||||3
1733754690000|2024-12-09 14:31:30|15.61|15.45|15.61|15.45|15.61|15.45|15.61|15.45|3
1733754700000|2024-12-09 14:31:40|||||||||1
1733754710000|2024-12-09 14:31:50|||||||||2
1733754750000|2024-12-09 14:32:30|||||||||1
1733754760000|2024-12-09 14:32:40|||||||||3
1733754790000|2024-12-09 14:33:10|||||||||3
1733754800000|2024-12-09 14:33:20|||||||||3
1733754810000|2024-12-09 14:33:30|||||||||2
1733754820000|2024-12-09 14:33:40|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|64
1733754830000|2024-12-09 14:33:50|||||||||25
1733754840000|2024-12-09 14:34:00|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|78
1733754850000|2024-12-09 14:34:10|15.66|15.5|15.67|15.51|15.67|15.51|15.66|15.5|232
1733754860000|2024-12-09 14:34:20|||||||||4
1733754870000|2024-12-09 14:34:30|||||||||22
1733754880000|2024-12-09 14:34:40|||||||||1
1733754890000|2024-12-09 14:34:50|||||||||3
1733754900000|2024-12-09 14:35:00|||||||||1
1733754910000|2024-12-09 14:35:10|||||||||6
1733754920000|2024-12-09 14:35:20|||||||||13
1733754930000|2024-12-09 14:35:30|||||||||1
1733754940000|2024-12-09 14:35:40|||||||||4
1733754960000|2024-12-09 14:36:00|||||||||15
1733754970000|2024-12-09 14:36:10|||||||||1
1733754990000|2024-12-09 14:36:30|||||||||3
1733755020000|2024-12-09 14:37:00|||||||||1
1733755030000|2024-12-09 14:37:10|||||||||4
1733755040000|2024-12-09 14:37:20|||||||||3
1733755050000|2024-12-09 14:37:30|||||||||5
1733755070000|2024-12-09 14:37:50|||||||||14
1733755080000|2024-12-09 14:38:00|||||||||17
1733755090000|2024-12-09 14:38:10|15.66|15.5|15.66|15.5|15.66|15.5|15.66|15.5|48
1733755110000|2024-12-09 14:38:30|||||||||7
1733755140000|2024-12-09 14:39:00|||||||||1
1733755160000|2024-12-09 14:39:20|||||||||13
1733755170000|2024-12-09 14:39:30|||||||||2
1733755190000|2024-12-09 14:39:50|||||||||2
1733755200000|2024-12-09 14:40:00|||||||||13
1733755210000|2024-12-09 14:40:10|||||||||1
1733755220000|2024-12-09 14:40:20|||||||||41
1733755230000|2024-12-09 14:40:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|26
1733755240000|2024-12-09 14:40:40|||||||||2
1733755250000|2024-12-09 14:40:50|||||||||2
1733755280000|2024-12-09 14:41:20|||||||||2
1733755290000|2024-12-09 14:41:30|||||||||1
1733755300000|2024-12-09 14:41:40|||||||||1
1733755310000|2024-12-09 14:41:50|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|138
1733755320000|2024-12-09 14:42:00|||||||||2
1733755330000|2024-12-09 14:42:10|||||||||12
1733755340000|2024-12-09 14:42:20|15.67|15.51|15.72|15.56|15.72|15.56|15.67|15.51|191
1733755350000|2024-12-09 14:42:30|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|1
1733755360000|2024-12-09 14:42:40|15.72|15.56|15.67|15.51|15.72|15.56|15.67|15.51|201
1733755370000|2024-12-09 14:42:50|||||||||1
1733755410000|2024-12-09 14:43:30|||||||||6
1733755420000|2024-12-09 14:43:40|||||||||18
1733755430000|2024-12-09 14:43:50|||||||||2
1733755440000|2024-12-09 14:44:00|||||||||22
1733755460000|2024-12-09 14:44:20|||||||||6
1733755470000|2024-12-09 14:44:30|||||||||1
1733755480000|2024-12-09 14:44:40|||||||||3
1733755500000|2024-12-09 14:45:00|||||||||23
1733755510000|2024-12-09 14:45:10|||||||||7
1733755520000|2024-12-09 14:45:20|||||||||3
1733755540000|2024-12-09 14:45:40|||||||||1
1733755560000|2024-12-09 14:46:00|||||||||1
1733755570000|2024-12-09 14:46:10|||||||||12
1733755590000|2024-12-09 14:46:30|||||||||1
1733755600000|2024-12-09 14:46:40|||||||||1
1733755610000|2024-12-09 14:46:50|||||||||13
1733755620000|2024-12-09 14:47:00|||||||||1
1733755640000|2024-12-09 14:47:20|||||||||2
1733755650000|2024-12-09 14:47:30|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|10
1733755660000|2024-12-09 14:47:40|||||||||19
1733755670000|2024-12-09 14:47:50|||||||||53
1733755680000|2024-12-09 14:48:00|||||||||4
1733755690000|2024-12-09 14:48:10|||||||||2
1733755700000|2024-12-09 14:48:20|||||||||6
1733755710000|2024-12-09 14:48:30|||||||||22
1733755730000|2024-12-09 14:48:50|||||||||34
1733755740000|2024-12-09 14:49:00|||||||||27
1733755760000|2024-12-09 14:49:20|||||||||39
1733755780000|2024-12-09 14:49:40|||||||||75
1733755790000|2024-12-09 14:49:50|||||||||1
1733755800000|2024-12-09 14:50:00|||||||||3
1733755810000|2024-12-09 14:50:10|||||||||18
1733755820000|2024-12-09 14:50:20|||||||||2
1733755830000|2024-12-09 14:50:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|91
1733755840000|2024-12-09 14:50:40|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|157
1733755850000|2024-12-09 14:50:50|||||||||1
1733755860000|2024-12-09 14:51:00|||||||||4
1733755870000|2024-12-09 14:51:10|||||||||1
1733755880000|2024-12-09 14:51:20|||||||||29
1733755890000|2024-12-09 14:51:30|||||||||1
1733755900000|2024-12-09 14:51:40|||||||||10
1733755910000|2024-12-09 14:51:50|||||||||3
1733755920000|2024-12-09 14:52:00|||||||||4
1733755930000|2024-12-09 14:52:10|||||||||2
1733755940000|2024-12-09 14:52:20|||||||||1
1733755950000|2024-12-09 14:52:30|||||||||1
1733755960000|2024-12-09 14:52:40|||||||||4
1733755970000|2024-12-09 14:52:50|||||||||4
1733755980000|2024-12-09 14:53:00|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|153
1733755990000|2024-12-09 14:53:10|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|65
1733756010000|2024-12-09 14:53:30|||||||||7
1733756020000|2024-12-09 14:53:40|||||||||3
1733756030000|2024-12-09 14:53:50|||||||||1
1733756040000|2024-12-09 14:54:00|||||||||2
1733756050000|2024-12-09 14:54:10|||||||||1
1733756060000|2024-12-09 14:54:20|||||||||39
1733756070000|2024-12-09 14:54:30|||||||||2
1733756090000|2024-12-09 14:54:50|||||||||4
1733756100000|2024-12-09 14:55:00|||||||||1
1733756110000|2024-12-09 14:55:10|||||||||3
1733756120000|2024-12-09 14:55:20|||||||||6
1733756130000|2024-12-09 14:55:30|||||||||3
1733756140000|2024-12-09 14:55:40|||||||||9
1733756160000|2024-12-09 14:56:00|||||||||1
1733756170000|2024-12-09 14:56:10|||||||||7
1733756180000|2024-12-09 14:56:20|||||||||16
1733756200000|2024-12-09 14:56:40|||||||||14
1733756210000|2024-12-09 14:56:50|||||||||17
1733756220000|2024-12-09 14:57:00|||||||||3
1733756230000|2024-12-09 14:57:10|||||||||81
1733756240000|2024-12-09 14:57:20|||||||||1
1733756250000|2024-12-09 14:57:30|||||||||1
1733756270000|2024-12-09 14:57:50|||||||||2
1733756300000|2024-12-09 14:58:20|||||||||1
1733756310000|2024-12-09 14:58:30|||||||||10
1733756320000|2024-12-09 14:58:40|||||||||1
1733756340000|2024-12-09 14:59:00|||||||||3
1733756350000|2024-12-09 14:59:10|||||||||12
1733756360000|2024-12-09 14:59:20|||||||||1
1733756370000|2024-12-09 14:59:30|||||||||7
1733756380000|2024-12-09 14:59:40|||||||||1
1733756390000|2024-12-09 14:59:50|||||||||15
1733756400000|2024-12-09 15:00:00|||||||||18
1733756410000|2024-12-09 15:00:10|||||||||18
1733756420000|2024-12-09 15:00:20|||||||||10
1733756430000|2024-12-09 15:00:30|||||||||2
1733756440000|2024-12-09 15:00:40|||||||||2
1733756450000|2024-12-09 15:00:50|||||||||27
1733756460000|2024-12-09 15:01:00|||||||||1
1733756470000|2024-12-09 15:01:10|||||||||4
1733756480000|2024-12-09 15:01:20|||||||||20
1733756490000|2024-12-09 15:01:30|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|69
1733756500000|2024-12-09 15:01:40|||||||||19
1733756510000|2024-12-09 15:01:50|||||||||1
1733756520000|2024-12-09 15:02:00|||||||||36
1733756530000|2024-12-09 15:02:10|||||||||4
1733756540000|2024-12-09 15:02:20|||||||||25
1733756550000|2024-12-09 15:02:30|||||||||3
1733756560000|2024-12-09 15:02:40|||||||||43
1733756570000|2024-12-09 15:02:50|||||||||1
1733756580000|2024-12-09 15:03:00|||||||||4
1733756590000|2024-12-09 15:03:10|||||||||3
1733756600000|2024-12-09 15:03:20|||||||||1
1733756610000|2024-12-09 15:03:30|||||||||18
1733756620000|2024-12-09 15:03:40|||||||||2
1733756630000|2024-12-09 15:03:50|||||||||7
1733756640000|2024-12-09 15:04:00|||||||||3
1733756650000|2024-12-09 15:04:10|||||||||1
1733756660000|2024-12-09 15:04:20|||||||||27
1733756670000|2024-12-09 15:04:30|||||||||38
1733756680000|2024-12-09 15:04:40|||||||||1
1733756690000|2024-12-09 15:04:50|||||||||11
1733756700000|2024-12-09 15:05:00|||||||||3
1733756710000|2024-12-09 15:05:10|||||||||3
1733756720000|2024-12-09 15:05:20|||||||||14
1733756730000|2024-12-09 15:05:30|||||||||1
1733756740000|2024-12-09 15:05:40|||||||||2
1733756750000|2024-12-09 15:05:50|||||||||13
1733756760000|2024-12-09 15:06:00|||||||||98
1733756770000|2024-12-09 15:06:10|||||||||5
1733756780000|2024-12-09 15:06:20|||||||||27
1733756790000|2024-12-09 15:06:30|||||||||23
1733756800000|2024-12-09 15:06:40|||||||||18
1733756810000|2024-12-09 15:06:50|||||||||8
1733756820000|2024-12-09 15:07:00|||||||||1
1733756830000|2024-12-09 15:07:10|||||||||2
1733756840000|2024-12-09 15:07:20|||||||||28
1733756850000|2024-12-09 15:07:30|||||||||8
1733756860000|2024-12-09 15:07:40|||||||||18
1733756870000|2024-12-09 15:07:50|||||||||8
1733756880000|2024-12-09 15:08:00|||||||||5
1733756890000|2024-12-09 15:08:10|||||||||49
1733756900000|2024-12-09 15:08:20|||||||||12
1733756910000|2024-12-09 15:08:30|||||||||4
1733756930000|2024-12-09 15:08:50|||||||||166
1733756940000|2024-12-09 15:09:00|||||||||9
1733756950000|2024-12-09 15:09:10|||||||||58
1733756960000|2024-12-09 15:09:20|||||||||1
1733756970000|2024-12-09 15:09:30|||||||||4
1733756980000|2024-12-09 15:09:40|||||||||2
1733756990000|2024-12-09 15:09:50|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|349
1733757000000|2024-12-09 15:10:00|||||||||3
1733757010000|2024-12-09 15:10:10|||||||||7
1733757020000|2024-12-09 15:10:20|||||||||1
1733757030000|2024-12-09 15:10:30|||||||||37
1733757040000|2024-12-09 15:10:40|||||||||40
1733757060000|2024-12-09 15:11:00|||||||||17
1733757080000|2024-12-09 15:11:20|||||||||1
1733757090000|2024-12-09 15:11:30|||||||||2
1733757100000|2024-12-09 15:11:40|||||||||20
1733757110000|2024-12-09 15:11:50|||||||||16
1733757120000|2024-12-09 15:12:00|||||||||25
1733757130000|2024-12-09 15:12:10|||||||||7
1733757140000|2024-12-09 15:12:20|||||||||9
1733757150000|2024-12-09 15:12:30|||||||||1
1733757160000|2024-12-09 15:12:40|||||||||1
1733757180000|2024-12-09 15:13:00|||||||||40
1733757200000|2024-12-09 15:13:20|||||||||4
1733757210000|2024-12-09 15:13:30|||||||||17
1733757230000|2024-12-09 15:13:50|15.57|15.41|15.57|15.41|15.57|15.41|15.57|15.41|17
1733757240000|2024-12-09 15:14:00|||||||||3
1733757260000|2024-12-09 15:14:20|||||||||7
1733757270000|2024-12-09 15:14:30|||||||||2
1733757280000|2024-12-09 15:14:40|15.62|15.46|15.62|15.46|15.62|15.46|15.62|15.46|276
1733757290000|2024-12-09 15:14:50|||||||||6
1733757300000|2024-12-09 15:15:00|||||||||2
1733757310000|2024-12-09 15:15:10|||||||||1
1733757320000|2024-12-09 15:15:20|||||||||2
1733757330000|2024-12-09 15:15:30|||||||||2
1733757340000|2024-12-09 15:15:40|||||||||13
1733757350000|2024-12-09 15:15:50|||||||||18
1733757360000|2024-12-09 15:16:00|||||||||3
1733757370000|2024-12-09 15:16:10|||||||||4
1733757380000|2024-12-09 15:16:20|||||||||12
1733757390000|2024-12-09 15:16:30|||||||||17
1733757400000|2024-12-09 15:16:40|||||||||3
1733757410000|2024-12-09 15:16:50|||||||||17
1733757420000|2024-12-09 15:17:00|||||||||4
1733757430000|2024-12-09 15:17:10|||||||||2
1733757440000|2024-12-09 15:17:20|||||||||23
1733757450000|2024-12-09 15:17:30|||||||||17
1733757460000|2024-12-09 15:17:40|||||||||3
1733757470000|2024-12-09 15:17:50|15.63|15.47|15.68|15.52|15.68|15.52|15.63|15.47|38
1733757480000|2024-12-09 15:18:00|||||||||190
1733757490000|2024-12-09 15:18:10|||||||||7
1733757500000|2024-12-09 15:18:20|15.67|15.51|15.67|15.51|15.67|15.51|15.67|15.51|168
1733757510000|2024-12-09 15:18:30|15.63|15.47|15.63|15.47|15.63|15.47|15.63|15.47|7
1733757520000|2024-12-09 15:18:40|||||||||8
1733757530000|2024-12-09 15:18:50|15.68|15.52|15.67|15.51|15.68|15.52|15.67|15.51|33
1733757540000|2024-12-09 15:19:00|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|10
1733757550000|2024-12-09 15:19:10|15.67|15.51|15.67|15.51|15.67|15.51|15.63|15.47|72
1733757560000|2024-12-09 15:19:20|||||||||3
1733757570000|2024-12-09 15:19:30|15.68|15.52|15.68|15.52|15.68|15.52|15.68|15.52|27
1733757580000|2024-12-09 15:19:40|||||||||1
1733757590000|2024-12-09 15:19:50|||||||||9
1733757600000|2024-12-09 15:20:00|||||||||24
1733757610000|2024-12-09 15:20:10|||||||||2
1733757620000|2024-12-09 15:20:20|||||||||1
1733757630000|2024-12-09 15:20:30|||||||||1
1733757640000|2024-12-09 15:20:40|||||||||1
1733757650000|2024-12-09 15:20:50|||||||||22
1733757670000|2024-12-09 15:21:10|||||||||3
1733757680000|2024-12-09 15:21:20|15.67|15.51|15.63|15.47|15.67|15.51|15.63|15.47|44
1733757690000|2024-12-09 15:21:30|||||||||1
1733757700000|2024-12-09 15:21:40|||||||||11
1733757710000|2024-12-09 15:21:50|||||||||2
1733757720000|2024-12-09 15:22:00|||||||||12
1733757730000|2024-12-09 15:22:10|||||||||29
1733757740000|2024-12-09 15:22:20|||||||||1
1733757750000|2024-12-09 15:22:30|||||||||1
1733757760000|2024-12-09 15:22:40|||||||||17
1733757770000|2024-12-09 15:22:50|||||||||7
1733757780000|2024-12-09 15:23:00|||||||||12
1733757790000|2024-12-09 15:23:10|||||||||5
1733757800000|2024-12-09 15:23:20|15.64|15.48|15.64|15.48|15.64|15.48|15.64|15.48|28
1733757810000|2024-12-09 15:23:30|||||||||24
1733757820000|2024-12-09 15:23:40|||||||||44
1733757830000|2024-12-09 15:23:50|||||||||2
1733757840000|2024-12-09 15:24:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|227
1733757850000|2024-12-09 15:24:10|||||||||6
1733757860000|2024-12-09 15:24:20|||||||||16
1733757870000|2024-12-09 15:24:30|||||||||52
1733757880000|2024-12-09 15:24:40|||||||||17
1733757890000|2024-12-09 15:24:50|||||||||35
1733757910000|2024-12-09 15:25:10|||||||||7
1733757920000|2024-12-09 15:25:20|||||||||2
1733757930000|2024-12-09 15:25:30|||||||||15
1733757940000|2024-12-09 15:25:40|||||||||3
1733757950000|2024-12-09 15:25:50|||||||||4
1733757960000|2024-12-09 15:26:00|||||||||3
1733757970000|2024-12-09 15:26:10|||||||||6
1733757980000|2024-12-09 15:26:20|||||||||2
1733757990000|2024-12-09 15:26:30|15.72|15.56|15.74|15.58|15.74|15.58|15.72|15.56|152
1733758000000|2024-12-09 15:26:40|15.72|15.56|15.69|15.53|15.72|15.56|15.69|15.53|5
1733758010000|2024-12-09 15:26:50|15.72|15.56|15.69|15.53|15.72|15.56|15.69|15.53|4
1733758020000|2024-12-09 15:27:00|15.74|15.58|15.74|15.58|15.74|15.58|15.69|15.53|64
1733758030000|2024-12-09 15:27:10|||||||||5
1733758040000|2024-12-09 15:27:20|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|6
1733758050000|2024-12-09 15:27:30|||||||||3
1733758060000|2024-12-09 15:27:40|||||||||4
1733758070000|2024-12-09 15:27:50|||||||||1
1733758080000|2024-12-09 15:28:00|||||||||2
1733758090000|2024-12-09 15:28:10|||||||||2
1733758100000|2024-12-09 15:28:20|||||||||16
1733758110000|2024-12-09 15:28:30|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|36
1733758120000|2024-12-09 15:28:40|||||||||8
1733758130000|2024-12-09 15:28:50|||||||||4
1733758140000|2024-12-09 15:29:00|||||||||1
1733758150000|2024-12-09 15:29:10|||||||||2
1733758160000|2024-12-09 15:29:20|||||||||26
1733758170000|2024-12-09 15:29:30|||||||||28
1733758180000|2024-12-09 15:29:40|||||||||20
1733758190000|2024-12-09 15:29:50|||||||||3
1733758200000|2024-12-09 15:30:00|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|63
1733758210000|2024-12-09 15:30:10|||||||||19
1733758230000|2024-12-09 15:30:30|||||||||1
1733758260000|2024-12-09 15:31:00|||||||||81
1733758280000|2024-12-09 15:31:20|||||||||4
1733758290000|2024-12-09 15:31:30|||||||||1
1733758300000|2024-12-09 15:31:40|||||||||1
1733758310000|2024-12-09 15:31:50|||||||||10
1733758330000|2024-12-09 15:32:10|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|2
1733758340000|2024-12-09 15:32:20|||||||||4
1733758350000|2024-12-09 15:32:30|||||||||1
1733758360000|2024-12-09 15:32:40|||||||||1
1733758370000|2024-12-09 15:32:50|||||||||5
1733758380000|2024-12-09 15:33:00|||||||||1
1733758390000|2024-12-09 15:33:10|||||||||10
1733758400000|2024-12-09 15:33:20|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|88
1733758410000|2024-12-09 15:33:30|||||||||12
1733758430000|2024-12-09 15:33:50|||||||||4
1733758440000|2024-12-09 15:34:00|||||||||1
1733758450000|2024-12-09 15:34:10|||||||||1
1733758460000|2024-12-09 15:34:20|||||||||6
1733758470000|2024-12-09 15:34:30|||||||||11
1733758490000|2024-12-09 15:34:50|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|11
1733758500000|2024-12-09 15:35:00|||||||||8
1733758510000|2024-12-09 15:35:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|20
1733758520000|2024-12-09 15:35:20|||||||||6
1733758530000|2024-12-09 15:35:30|||||||||2
1733758550000|2024-12-09 15:35:50|||||||||1
1733758560000|2024-12-09 15:36:00|||||||||6
1733758570000|2024-12-09 15:36:10|||||||||3
1733758580000|2024-12-09 15:36:20|||||||||3
1733758590000|2024-12-09 15:36:30|||||||||4
1733758600000|2024-12-09 15:36:40|||||||||5
1733758620000|2024-12-09 15:37:00|||||||||8
1733758640000|2024-12-09 15:37:20|||||||||5
1733758650000|2024-12-09 15:37:30|||||||||10
1733758660000|2024-12-09 15:37:40|15.75|15.59|15.79|15.63|15.79|15.63|15.75|15.59|66
1733758670000|2024-12-09 15:37:50|||||||||18
1733758680000|2024-12-09 15:38:00|||||||||12
1733758690000|2024-12-09 15:38:10|||||||||1
1733758700000|2024-12-09 15:38:20|15.8|15.64|15.8|15.64|15.8|15.64|15.79|15.63|105
1733758710000|2024-12-09 15:38:30|||||||||10
1733758720000|2024-12-09 15:38:40|||||||||5
1733758740000|2024-12-09 15:39:00|||||||||20
1733758750000|2024-12-09 15:39:10|||||||||5
1733758770000|2024-12-09 15:39:30|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|9
1733758800000|2024-12-09 15:40:00|||||||||5
1733758810000|2024-12-09 15:40:10|||||||||8
1733758820000|2024-12-09 15:40:20|||||||||1
1733758830000|2024-12-09 15:40:30|||||||||15
1733758840000|2024-12-09 15:40:40|||||||||1
1733758850000|2024-12-09 15:40:50|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|144
1733758860000|2024-12-09 15:41:00|||||||||8
1733758870000|2024-12-09 15:41:10|||||||||1
1733758890000|2024-12-09 15:41:30|||||||||16
1733758900000|2024-12-09 15:41:40|||||||||7
1733758910000|2024-12-09 15:41:50|||||||||1
1733758920000|2024-12-09 15:42:00|15.72|15.56|15.72|15.56|15.72|15.56|15.72|15.56|161
1733758930000|2024-12-09 15:42:10|||||||||9
1733758940000|2024-12-09 15:42:20|||||||||7
1733758950000|2024-12-09 15:42:30|||||||||6
1733758960000|2024-12-09 15:42:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|145
1733758970000|2024-12-09 15:42:50|||||||||1
1733758980000|2024-12-09 15:43:00|||||||||5
1733759010000|2024-12-09 15:43:30|||||||||15
1733759030000|2024-12-09 15:43:50|||||||||1
1733759040000|2024-12-09 15:44:00|||||||||21
1733759050000|2024-12-09 15:44:10|15.75|15.59|15.75|15.59|15.75|15.59|15.75|15.59|47
1733759060000|2024-12-09 15:44:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|1
1733759070000|2024-12-09 15:44:30|||||||||13
1733759080000|2024-12-09 15:44:40|||||||||53
1733759090000|2024-12-09 15:44:50|||||||||3
1733759100000|2024-12-09 15:45:00|||||||||8
1733759120000|2024-12-09 15:45:20|||||||||43
1733759130000|2024-12-09 15:45:30|15.8|15.64|15.79|15.63|15.8|15.64|15.79|15.63|19
1733759140000|2024-12-09 15:45:40|||||||||11
1733759150000|2024-12-09 15:45:50|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|9
1733759160000|2024-12-09 15:46:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|102
1733759170000|2024-12-09 15:46:10|||||||||6
1733759180000|2024-12-09 15:46:20|||||||||38
1733759190000|2024-12-09 15:46:30|15.75|15.59|15.79|15.63|15.79|15.63|15.75|15.59|165
1733759200000|2024-12-09 15:46:40|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|114
1733759210000|2024-12-09 15:46:50|15.84|15.68|15.8|15.64|15.84|15.68|15.8|15.64|53
1733759220000|2024-12-09 15:47:00|15.84|15.68|15.8|15.64|15.84|15.68|15.8|15.64|5
1733759230000|2024-12-09 15:47:10|||||||||15
1733759240000|2024-12-09 15:47:20|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|3
1733759250000|2024-12-09 15:47:30|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|2
1733759260000|2024-12-09 15:47:40|||||||||3
1733759270000|2024-12-09 15:47:50|||||||||8
1733759280000|2024-12-09 15:48:00|15.82|15.66|15.84|15.68|15.84|15.68|15.82|15.66|3
1733759290000|2024-12-09 15:48:10|||||||||5
1733759300000|2024-12-09 15:48:20|||||||||1
1733759310000|2024-12-09 15:48:30|||||||||2
1733759320000|2024-12-09 15:48:40|||||||||4
1733759330000|2024-12-09 15:48:50|||||||||7
1733759340000|2024-12-09 15:49:00|||||||||2
1733759350000|2024-12-09 15:49:10|15.8|15.64|15.8|15.64|15.8|15.64|15.8|15.64|11
1733759360000|2024-12-09 15:49:20|||||||||4
1733759370000|2024-12-09 15:49:30|||||||||4
1733759380000|2024-12-09 15:49:40|||||||||6
1733759390000|2024-12-09 15:49:50|||||||||2
1733759400000|2024-12-09 15:50:00|||||||||3
1733759410000|2024-12-09 15:50:10|||||||||7
1733759430000|2024-12-09 15:50:30|||||||||4
1733759440000|2024-12-09 15:50:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|4
1733759450000|2024-12-09 15:50:50|||||||||7
1733759460000|2024-12-09 15:51:00|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|6
1733759470000|2024-12-09 15:51:10|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|7
1733759480000|2024-12-09 15:51:20|||||||||6
1733759490000|2024-12-09 15:51:30|||||||||5
1733759500000|2024-12-09 15:51:40|||||||||6
1733759510000|2024-12-09 15:51:50|||||||||4
1733759520000|2024-12-09 15:52:00|||||||||15
1733759530000|2024-12-09 15:52:10|||||||||10
1733759550000|2024-12-09 15:52:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|62
1733759560000|2024-12-09 15:52:40|||||||||23
1733759570000|2024-12-09 15:52:50|||||||||2
1733759580000|2024-12-09 15:53:00|||||||||5
1733759590000|2024-12-09 15:53:10|||||||||7
1733759610000|2024-12-09 15:53:30|||||||||7
1733759620000|2024-12-09 15:53:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|227
1733759630000|2024-12-09 15:53:50|||||||||12
1733759640000|2024-12-09 15:54:00|||||||||12
1733759650000|2024-12-09 15:54:10|||||||||16
1733759670000|2024-12-09 15:54:30|||||||||14
1733759680000|2024-12-09 15:54:40|||||||||13
1733759690000|2024-12-09 15:54:50|||||||||1
1733759700000|2024-12-09 15:55:00|||||||||2
1733759710000|2024-12-09 15:55:10|||||||||39
1733759720000|2024-12-09 15:55:20|15.85|15.69|15.84|15.68|15.85|15.69|15.84|15.68|19
1733759730000|2024-12-09 15:55:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|3
1733759740000|2024-12-09 15:55:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|21
1733759750000|2024-12-09 15:55:50|15.85|15.69|15.85|15.69|15.85|15.69|15.84|15.68|80
1733759760000|2024-12-09 15:56:00|||||||||7
1733759770000|2024-12-09 15:56:10|||||||||7
1733759780000|2024-12-09 15:56:20|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|8
1733759790000|2024-12-09 15:56:30|15.85|15.69|15.85|15.69|15.85|15.69|15.84|15.68|49
1733759800000|2024-12-09 15:56:40|||||||||2
1733759810000|2024-12-09 15:56:50|||||||||16
1733759820000|2024-12-09 15:57:00|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|55
1733759830000|2024-12-09 15:57:10|||||||||3
1733759850000|2024-12-09 15:57:30|||||||||3
1733759870000|2024-12-09 15:57:50|||||||||5
1733759880000|2024-12-09 15:58:00|||||||||2
1733759890000|2024-12-09 15:58:10|||||||||92
1733759900000|2024-12-09 15:58:20|||||||||197
1733759910000|2024-12-09 15:58:30|||||||||6
1733759920000|2024-12-09 15:58:40|||||||||26
1733759930000|2024-12-09 15:58:50|||||||||6
1733759940000|2024-12-09 15:59:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|45
1733759950000|2024-12-09 15:59:10|||||||||5
1733759960000|2024-12-09 15:59:20|||||||||9
1733759970000|2024-12-09 15:59:30|||||||||4
1733759980000|2024-12-09 15:59:40|||||||||1
1733759990000|2024-12-09 15:59:50|||||||||5
1733760000000|2024-12-09 16:00:00|||||||||9
1733760010000|2024-12-09 16:00:10|||||||||19
1733760020000|2024-12-09 16:00:20|||||||||1
1733760030000|2024-12-09 16:00:30|||||||||3
1733760040000|2024-12-09 16:00:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|34
1733760050000|2024-12-09 16:00:50|||||||||50
1733760060000|2024-12-09 16:01:00|||||||||6
1733760070000|2024-12-09 16:01:10|||||||||8
1733760090000|2024-12-09 16:01:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|34
1733760100000|2024-12-09 16:01:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|52
1733760110000|2024-12-09 16:01:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|11
1733760120000|2024-12-09 16:02:00|||||||||4
1733760130000|2024-12-09 16:02:10|15.89|15.73|15.9|15.74|15.9|15.74|15.89|15.73|317
1733760140000|2024-12-09 16:02:20|||||||||1
1733760150000|2024-12-09 16:02:30|||||||||4
1733760160000|2024-12-09 16:02:40|||||||||1
1733760170000|2024-12-09 16:02:50|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|41
1733760180000|2024-12-09 16:03:00|||||||||3
1733760190000|2024-12-09 16:03:10|||||||||3
1733760200000|2024-12-09 16:03:20|||||||||1
1733760210000|2024-12-09 16:03:30|||||||||11
1733760230000|2024-12-09 16:03:50|||||||||1
1733760240000|2024-12-09 16:04:00|||||||||42
1733760250000|2024-12-09 16:04:10|||||||||3
1733760260000|2024-12-09 16:04:20|||||||||5
1733760270000|2024-12-09 16:04:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|7
1733760280000|2024-12-09 16:04:40|15.94|15.78|15.9|15.74|15.94|15.78|15.9|15.74|3
1733760290000|2024-12-09 16:04:50|15.95|15.79|15.9|15.74|15.95|15.79|15.9|15.74|32
1733760300000|2024-12-09 16:05:00|||||||||5
1733760320000|2024-12-09 16:05:20|||||||||11
1733760330000|2024-12-09 16:05:30|||||||||2
1733760340000|2024-12-09 16:05:40|15.94|15.78|15.95|15.79|15.95|15.79|15.94|15.78|14
1733760350000|2024-12-09 16:05:50|||||||||39
1733760360000|2024-12-09 16:06:00|||||||||2
1733760370000|2024-12-09 16:06:10|||||||||12
1733760380000|2024-12-09 16:06:20|||||||||39
1733760390000|2024-12-09 16:06:30|15.97|15.81|16|15.84|16|15.84|15.95|15.79|46
1733760400000|2024-12-09 16:06:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|153
1733760410000|2024-12-09 16:06:50|15.99|15.83|16|15.84|16|15.84|15.99|15.83|27
1733760420000|2024-12-09 16:07:00|||||||||4
1733760430000|2024-12-09 16:07:10|||||||||11
1733760440000|2024-12-09 16:07:20|||||||||2
1733760450000|2024-12-09 16:07:30|||||||||3
1733760460000|2024-12-09 16:07:40|||||||||1
1733760470000|2024-12-09 16:07:50|||||||||3
1733760480000|2024-12-09 16:08:00|||||||||1
1733760490000|2024-12-09 16:08:10|||||||||1
1733760500000|2024-12-09 16:08:20|||||||||42
1733760510000|2024-12-09 16:08:30|||||||||1
1733760520000|2024-12-09 16:08:40|15.99|15.83|15.95|15.79|15.99|15.83|15.95|15.79|144
1733760530000|2024-12-09 16:08:50|||||||||1
1733760550000|2024-12-09 16:09:10|15.99|15.83|16|15.84|16|15.84|15.99|15.83|38
1733760570000|2024-12-09 16:09:30|||||||||3
1733760580000|2024-12-09 16:09:40|||||||||1
1733760590000|2024-12-09 16:09:50|||||||||14
1733760600000|2024-12-09 16:10:00|||||||||1
1733760610000|2024-12-09 16:10:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|49
1733760630000|2024-12-09 16:10:30|||||||||14
1733760650000|2024-12-09 16:10:50|16.1|15.94|16.05|15.89|16.1|15.94|16.05|15.89|59
1733760660000|2024-12-09 16:11:00|||||||||69
1733760670000|2024-12-09 16:11:10|||||||||5
1733760680000|2024-12-09 16:11:20|||||||||1
1733760690000|2024-12-09 16:11:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|20
1733760700000|2024-12-09 16:11:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|0
1733760710000|2024-12-09 16:11:50|||||||||2
1733760720000|2024-12-09 16:12:00|16.06|15.9|16.06|15.9|16.06|15.9|16.05|15.89|825
1733760730000|2024-12-09 16:12:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|19
1733760740000|2024-12-09 16:12:20|||||||||7
1733760750000|2024-12-09 16:12:30|16.06|15.9|16.05|15.89|16.06|15.9|16.05|15.89|12
1733760760000|2024-12-09 16:12:40|||||||||1
1733760770000|2024-12-09 16:12:50|||||||||3
1733760780000|2024-12-09 16:13:00|16.01|15.85|16|15.84|16.01|15.85|16|15.84|115
1733760790000|2024-12-09 16:13:10|||||||||13
1733760800000|2024-12-09 16:13:20|||||||||2
1733760810000|2024-12-09 16:13:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|35
1733760820000|2024-12-09 16:13:40|||||||||1
1733760830000|2024-12-09 16:13:50|||||||||3
1733760840000|2024-12-09 16:14:00|15.96|15.8|16|15.84|16|15.84|15.96|15.8|3
1733760850000|2024-12-09 16:14:10|||||||||24
1733760860000|2024-12-09 16:14:20|||||||||2
1733760870000|2024-12-09 16:14:30|||||||||4
1733760880000|2024-12-09 16:14:40|||||||||4
1733760890000|2024-12-09 16:14:50|||||||||32
1733760900000|2024-12-09 16:15:00|||||||||49
1733760920000|2024-12-09 16:15:20|||||||||59
1733760930000|2024-12-09 16:15:30|16.01|15.85|16|15.84|16.01|15.85|16|15.84|81
1733760940000|2024-12-09 16:15:40|16.01|15.85|16.01|15.85|16.01|15.85|16|15.84|15
1733760950000|2024-12-09 16:15:50|16|15.84|16.01|15.85|16.01|15.85|16|15.84|25
1733760960000|2024-12-09 16:16:00|16|15.84|16|15.84|16.01|15.85|16|15.84|12
1733760970000|2024-12-09 16:16:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|8
1733760980000|2024-12-09 16:16:20|16.05|15.89|16.01|15.85|16.05|15.89|16.01|15.85|24
1733760990000|2024-12-09 16:16:30|||||||||28
1733761000000|2024-12-09 16:16:40|16|15.84|16.01|15.85|16.01|15.85|16|15.84|40
1733761010000|2024-12-09 16:16:50|||||||||60
1733761020000|2024-12-09 16:17:00|||||||||4
1733761030000|2024-12-09 16:17:10|16.03|15.87|16|15.84|16.03|15.87|16|15.84|102
1733761040000|2024-12-09 16:17:20|||||||||3
1733761080000|2024-12-09 16:18:00|||||||||8
1733761090000|2024-12-09 16:18:10|||||||||1
1733761100000|2024-12-09 16:18:20|15.99|15.83|15.95|15.79|15.99|15.83|15.95|15.79|2
1733761110000|2024-12-09 16:18:30|||||||||19
1733761120000|2024-12-09 16:18:40|||||||||4
1733761150000|2024-12-09 16:19:10|||||||||1
1733761160000|2024-12-09 16:19:20|||||||||1
1733761180000|2024-12-09 16:19:40|||||||||1
1733761190000|2024-12-09 16:19:50|||||||||25
1733761200000|2024-12-09 16:20:00|||||||||27
1733761210000|2024-12-09 16:20:10|||||||||35
1733761220000|2024-12-09 16:20:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|26
1733761230000|2024-12-09 16:20:30|||||||||1
1733761260000|2024-12-09 16:21:00|||||||||2
1733761270000|2024-12-09 16:21:10|||||||||3
1733761280000|2024-12-09 16:21:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|81
1733761290000|2024-12-09 16:21:30|||||||||5
1733761310000|2024-12-09 16:21:50|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|63
1733761320000|2024-12-09 16:22:00|||||||||1
1733761330000|2024-12-09 16:22:10|||||||||1
1733761350000|2024-12-09 16:22:30|||||||||1
1733761370000|2024-12-09 16:22:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|25
1733761390000|2024-12-09 16:23:10|||||||||1
1733761400000|2024-12-09 16:23:20|||||||||1
1733761410000|2024-12-09 16:23:30|||||||||2
1733761420000|2024-12-09 16:23:40|||||||||2
1733761430000|2024-12-09 16:23:50|||||||||2
1733761450000|2024-12-09 16:24:10|||||||||8
1733761460000|2024-12-09 16:24:20|||||||||2
1733761470000|2024-12-09 16:24:30|||||||||1
1733761480000|2024-12-09 16:24:40|||||||||3
1733761490000|2024-12-09 16:24:50|||||||||1
1733761500000|2024-12-09 16:25:00|||||||||1
1733761510000|2024-12-09 16:25:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|29
1733761520000|2024-12-09 16:25:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|1
1733761530000|2024-12-09 16:25:30|15.89|15.73|15.9|15.74|15.9|15.74|15.89|15.73|28
1733761540000|2024-12-09 16:25:40|||||||||2
1733761550000|2024-12-09 16:25:50|||||||||1
1733761570000|2024-12-09 16:26:10|||||||||1
1733761580000|2024-12-09 16:26:20|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|6
1733761600000|2024-12-09 16:26:40|||||||||3
1733761610000|2024-12-09 16:26:50|||||||||1
1733761630000|2024-12-09 16:27:10|||||||||1
1733761650000|2024-12-09 16:27:30|||||||||6
1733761660000|2024-12-09 16:27:40|||||||||1
1733761680000|2024-12-09 16:28:00|||||||||4
1733761700000|2024-12-09 16:28:20|||||||||1
1733761710000|2024-12-09 16:28:30|||||||||2
1733761720000|2024-12-09 16:28:40|||||||||2
1733761730000|2024-12-09 16:28:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|26
1733761740000|2024-12-09 16:29:00|||||||||4
1733761750000|2024-12-09 16:29:10|15.94|15.78|15.94|15.78|15.94|15.78|15.9|15.74|19
1733761760000|2024-12-09 16:29:20|||||||||5
1733761770000|2024-12-09 16:29:30|||||||||4
1733761780000|2024-12-09 16:29:40|15.9|15.74|15.94|15.78|15.94|15.78|15.9|15.74|37
1733761790000|2024-12-09 16:29:50|15.9|15.74|15.89|15.73|15.9|15.74|15.89|15.73|99
1733761800000|2024-12-09 16:30:00|||||||||1
1733761810000|2024-12-09 16:30:10|||||||||10
1733761820000|2024-12-09 16:30:20|||||||||1
1733761830000|2024-12-09 16:30:30|||||||||1
1733761840000|2024-12-09 16:30:40|||||||||29
1733761850000|2024-12-09 16:30:50|||||||||1
1733761870000|2024-12-09 16:31:10|||||||||1
1733761890000|2024-12-09 16:31:30|||||||||2
1733761900000|2024-12-09 16:31:40|||||||||1
1733761910000|2024-12-09 16:31:50|||||||||2
1733761920000|2024-12-09 16:32:00|||||||||2
1733761930000|2024-12-09 16:32:10|||||||||8
1733761940000|2024-12-09 16:32:20|||||||||2
1733761960000|2024-12-09 16:32:40|||||||||2
1733761980000|2024-12-09 16:33:00|||||||||3
1733761990000|2024-12-09 16:33:10|||||||||15
1733762000000|2024-12-09 16:33:20|||||||||15
1733762010000|2024-12-09 16:33:30|||||||||1
1733762020000|2024-12-09 16:33:40|||||||||21
1733762030000|2024-12-09 16:33:50|||||||||29
1733762040000|2024-12-09 16:34:00|||||||||2
1733762050000|2024-12-09 16:34:10|||||||||2
1733762060000|2024-12-09 16:34:20|||||||||5
1733762070000|2024-12-09 16:34:30|||||||||3
1733762080000|2024-12-09 16:34:40|||||||||1
1733762090000|2024-12-09 16:34:50|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|8
1733762130000|2024-12-09 16:35:30|||||||||9
1733762160000|2024-12-09 16:36:00|||||||||2
1733762170000|2024-12-09 16:36:10|||||||||1
1733762180000|2024-12-09 16:36:20|||||||||1
1733762190000|2024-12-09 16:36:30|||||||||6
1733762200000|2024-12-09 16:36:40|||||||||7
1733762210000|2024-12-09 16:36:50|||||||||2
1733762220000|2024-12-09 16:37:00|||||||||5
1733762230000|2024-12-09 16:37:10|||||||||3
1733762240000|2024-12-09 16:37:20|||||||||1
1733762250000|2024-12-09 16:37:30|||||||||13
1733762260000|2024-12-09 16:37:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|2
1733762270000|2024-12-09 16:37:50|||||||||2
1733762280000|2024-12-09 16:38:00|||||||||25
1733762290000|2024-12-09 16:38:10|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|24
1733762300000|2024-12-09 16:38:20|||||||||7
1733762310000|2024-12-09 16:38:30|15.89|15.73|15.94|15.78|15.94|15.78|15.89|15.73|89
1733762320000|2024-12-09 16:38:40|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|4
1733762330000|2024-12-09 16:38:50|15.92|15.76|15.89|15.73|15.94|15.78|15.89|15.73|94
1733762340000|2024-12-09 16:39:00|||||||||2
1733762350000|2024-12-09 16:39:10|||||||||1
1733762370000|2024-12-09 16:39:30|||||||||1
1733762380000|2024-12-09 16:39:40|||||||||2
1733762400000|2024-12-09 16:40:00|||||||||1
1733762430000|2024-12-09 16:40:30|||||||||2
1733762440000|2024-12-09 16:40:40|||||||||5
1733762450000|2024-12-09 16:40:50|||||||||2
1733762460000|2024-12-09 16:41:00|||||||||2
1733762470000|2024-12-09 16:41:10|15.88|15.72|15.84|15.68|15.88|15.72|15.84|15.68|11
1733762480000|2024-12-09 16:41:20|||||||||31
1733762490000|2024-12-09 16:41:30|||||||||1
1733762510000|2024-12-09 16:41:50|||||||||1
1733762520000|2024-12-09 16:42:00|||||||||1
1733762530000|2024-12-09 16:42:10|||||||||1
1733762550000|2024-12-09 16:42:30|||||||||5
1733762570000|2024-12-09 16:42:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|4
1733762580000|2024-12-09 16:43:00|||||||||3
1733762590000|2024-12-09 16:43:10|||||||||2
1733762600000|2024-12-09 16:43:20|15.84|15.68|15.84|15.68|15.88|15.72|15.84|15.68|0
1733762610000|2024-12-09 16:43:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|11
1733762630000|2024-12-09 16:43:50|||||||||2
1733762640000|2024-12-09 16:44:00|||||||||3
1733762650000|2024-12-09 16:44:10|||||||||5
1733762660000|2024-12-09 16:44:20|||||||||1
1733762670000|2024-12-09 16:44:30|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|49
1733762680000|2024-12-09 16:44:40|||||||||2
1733762690000|2024-12-09 16:44:50|||||||||1
1733762700000|2024-12-09 16:45:00|||||||||2
1733762710000|2024-12-09 16:45:10|15.88|15.72|15.84|15.68|15.88|15.72|15.84|15.68|117
1733762720000|2024-12-09 16:45:20|||||||||1
1733762730000|2024-12-09 16:45:30|||||||||104
1733762740000|2024-12-09 16:45:40|||||||||123
1733762750000|2024-12-09 16:45:50|||||||||1
1733762760000|2024-12-09 16:46:00|||||||||4
1733762770000|2024-12-09 16:46:10|||||||||27
1733762780000|2024-12-09 16:46:20|||||||||1
1733762790000|2024-12-09 16:46:30|||||||||50
1733762820000|2024-12-09 16:47:00|||||||||1
1733762830000|2024-12-09 16:47:10|||||||||3
1733762840000|2024-12-09 16:47:20|||||||||17
1733762850000|2024-12-09 16:47:30|||||||||2
1733762860000|2024-12-09 16:47:40|15.86|15.7|15.84|15.68|15.86|15.7|15.84|15.68|4
1733762870000|2024-12-09 16:47:50|||||||||5
1733762880000|2024-12-09 16:48:00|||||||||2
1733762890000|2024-12-09 16:48:10|||||||||1
1733762900000|2024-12-09 16:48:20|||||||||2
1733762910000|2024-12-09 16:48:30|||||||||2
1733762920000|2024-12-09 16:48:40|||||||||3
1733762940000|2024-12-09 16:49:00|||||||||2
1733762960000|2024-12-09 16:49:20|||||||||6
1733762970000|2024-12-09 16:49:30|||||||||1
1733762980000|2024-12-09 16:49:40|||||||||2
1733762990000|2024-12-09 16:49:50|||||||||1
1733763000000|2024-12-09 16:50:00|||||||||1
1733763010000|2024-12-09 16:50:10|||||||||4
1733763020000|2024-12-09 16:50:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|106
1733763030000|2024-12-09 16:50:30|||||||||2
1733763040000|2024-12-09 16:50:40|||||||||5
1733763050000|2024-12-09 16:50:50|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|4
1733763060000|2024-12-09 16:51:00|||||||||2
1733763080000|2024-12-09 16:51:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|22
1733763090000|2024-12-09 16:51:30|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|2
1733763100000|2024-12-09 16:51:40|||||||||3
1733763110000|2024-12-09 16:51:50|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|1
1733763120000|2024-12-09 16:52:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|1
1733763130000|2024-12-09 16:52:10|||||||||3
1733763150000|2024-12-09 16:52:30|||||||||1
1733763160000|2024-12-09 16:52:40|||||||||3
1733763170000|2024-12-09 16:52:50|||||||||1
1733763180000|2024-12-09 16:53:00|||||||||1
1733763190000|2024-12-09 16:53:10|||||||||1
1733763200000|2024-12-09 16:53:20|||||||||5
1733763210000|2024-12-09 16:53:30|||||||||2
1733763220000|2024-12-09 16:53:40|||||||||1
1733763230000|2024-12-09 16:53:50|||||||||1
1733763240000|2024-12-09 16:54:00|||||||||4
1733763250000|2024-12-09 16:54:10|||||||||29
1733763270000|2024-12-09 16:54:30|||||||||7
1733763280000|2024-12-09 16:54:40|||||||||1
1733763290000|2024-12-09 16:54:50|||||||||20
1733763300000|2024-12-09 16:55:00|||||||||3
1733763310000|2024-12-09 16:55:10|||||||||1
1733763320000|2024-12-09 16:55:20|||||||||3
1733763330000|2024-12-09 16:55:30|||||||||1
1733763340000|2024-12-09 16:55:40|||||||||2
1733763350000|2024-12-09 16:55:50|||||||||5
1733763360000|2024-12-09 16:56:00|||||||||5
1733763370000|2024-12-09 16:56:10|||||||||13
1733763380000|2024-12-09 16:56:20|||||||||1
1733763390000|2024-12-09 16:56:30|||||||||3
1733763400000|2024-12-09 16:56:40|||||||||4
1733763410000|2024-12-09 16:56:50|||||||||1
1733763420000|2024-12-09 16:57:00|||||||||7
1733763430000|2024-12-09 16:57:10|||||||||1
1733763440000|2024-12-09 16:57:20|||||||||3
1733763450000|2024-12-09 16:57:30|||||||||1
1733763460000|2024-12-09 16:57:40|||||||||3
1733763470000|2024-12-09 16:57:50|||||||||3
1733763480000|2024-12-09 16:58:00|||||||||2
1733763490000|2024-12-09 16:58:10|||||||||6
1733763500000|2024-12-09 16:58:20|||||||||1
1733763510000|2024-12-09 16:58:30|||||||||3
1733763520000|2024-12-09 16:58:40|||||||||2
1733763530000|2024-12-09 16:58:50|||||||||2
1733763540000|2024-12-09 16:59:00|||||||||3
1733763550000|2024-12-09 16:59:10|||||||||2
1733763560000|2024-12-09 16:59:20|||||||||2
1733763570000|2024-12-09 16:59:30|||||||||5
1733763580000|2024-12-09 16:59:40|||||||||2
1733763590000|2024-12-09 16:59:50|||||||||6
1733763600000|2024-12-09 17:00:00|15.84|15.68|15.79|15.63|15.84|15.68|15.79|15.63|57
1733763610000|2024-12-09 17:00:10|||||||||15
1733763640000|2024-12-09 17:00:40|||||||||1
1733763650000|2024-12-09 17:00:50|15.82|15.66|15.84|15.68|15.84|15.68|15.82|15.66|5
1733763660000|2024-12-09 17:01:00|||||||||1
1733763670000|2024-12-09 17:01:10|||||||||4
1733763680000|2024-12-09 17:01:20|||||||||1
1733763700000|2024-12-09 17:01:40|||||||||6
1733763730000|2024-12-09 17:02:10|||||||||6
1733763740000|2024-12-09 17:02:20|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|8
1733763750000|2024-12-09 17:02:30|15.8|15.64|15.79|15.63|15.84|15.68|15.79|15.63|12
1733763760000|2024-12-09 17:02:40|15.81|15.65|15.83|15.67|15.83|15.67|15.81|15.65|1
1733763770000|2024-12-09 17:02:50|15.81|15.65|15.79|15.63|15.83|15.67|15.79|15.63|0
1733763780000|2024-12-09 17:03:00|15.81|15.65|15.79|15.63|15.83|15.67|15.79|15.63|0
1733763790000|2024-12-09 17:03:10|15.81|15.65|15.84|15.68|15.84|15.68|15.81|15.65|68
1733763800000|2024-12-09 17:03:20|||||||||1
1733763810000|2024-12-09 17:03:30|||||||||2
1733763820000|2024-12-09 17:03:40|||||||||4
1733763850000|2024-12-09 17:04:10|||||||||1
1733763860000|2024-12-09 17:04:20|||||||||4
1733763870000|2024-12-09 17:04:30|||||||||1
1733763880000|2024-12-09 17:04:40|||||||||2
1733763890000|2024-12-09 17:04:50|||||||||4
1733763900000|2024-12-09 17:05:00|||||||||1
1733763910000|2024-12-09 17:05:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|201
1733763930000|2024-12-09 17:05:30|||||||||1
1733763940000|2024-12-09 17:05:40|||||||||1
1733763950000|2024-12-09 17:05:50|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|75
1733763960000|2024-12-09 17:06:00|||||||||3
1733763970000|2024-12-09 17:06:10|||||||||3
1733763990000|2024-12-09 17:06:30|||||||||3
1733764000000|2024-12-09 17:06:40|||||||||3
1733764030000|2024-12-09 17:07:10|||||||||5
1733764050000|2024-12-09 17:07:30|15.83|15.67|15.84|15.68|15.84|15.68|15.83|15.67|16
1733764060000|2024-12-09 17:07:40|||||||||2
1733764100000|2024-12-09 17:08:20|||||||||2
1733764110000|2024-12-09 17:08:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|18
1733764120000|2024-12-09 17:08:40|||||||||2
1733764130000|2024-12-09 17:08:50|||||||||1
1733764140000|2024-12-09 17:09:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|0
1733764180000|2024-12-09 17:09:40|||||||||1
1733764190000|2024-12-09 17:09:50|||||||||1
1733764230000|2024-12-09 17:10:30|||||||||1
1733764250000|2024-12-09 17:10:50|||||||||2
1733764260000|2024-12-09 17:11:00|||||||||1
1733764280000|2024-12-09 17:11:20|||||||||1
1733764290000|2024-12-09 17:11:30|||||||||1
1733764320000|2024-12-09 17:12:00|||||||||23
1733764360000|2024-12-09 17:12:40|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|2
1733764370000|2024-12-09 17:12:50|||||||||9
1733764380000|2024-12-09 17:13:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|99
1733764410000|2024-12-09 17:13:30|||||||||7
1733764420000|2024-12-09 17:13:40|||||||||1
1733764450000|2024-12-09 17:14:10|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|43
1733764470000|2024-12-09 17:14:30|||||||||2
1733764510000|2024-12-09 17:15:10|||||||||1
1733764530000|2024-12-09 17:15:30|||||||||1
1733764540000|2024-12-09 17:15:40|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|5
1733764550000|2024-12-09 17:15:50|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1733764560000|2024-12-09 17:16:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|56
1733764570000|2024-12-09 17:16:10|||||||||8
1733764580000|2024-12-09 17:16:20|||||||||1
1733764590000|2024-12-09 17:16:30|||||||||1
1733764600000|2024-12-09 17:16:40|||||||||2
1733764630000|2024-12-09 17:17:10|||||||||2
1733764640000|2024-12-09 17:17:20|||||||||1
1733764650000|2024-12-09 17:17:30|||||||||15
1733764670000|2024-12-09 17:17:50|||||||||3
1733764710000|2024-12-09 17:18:30|||||||||6
1733764720000|2024-12-09 17:18:40|||||||||1
1733764730000|2024-12-09 17:18:50|||||||||1
1733764740000|2024-12-09 17:19:00|||||||||1
1733764750000|2024-12-09 17:19:10|||||||||1
1733764770000|2024-12-09 17:19:30|||||||||3
1733764790000|2024-12-09 17:19:50|||||||||3
1733764830000|2024-12-09 17:20:30|||||||||1
1733764840000|2024-12-09 17:20:40|||||||||2
1733764860000|2024-12-09 17:21:00|||||||||14
1733764870000|2024-12-09 17:21:10|||||||||1
1733764880000|2024-12-09 17:21:20|||||||||1
1733764890000|2024-12-09 17:21:30|||||||||21
1733764900000|2024-12-09 17:21:40|15.84|15.68|15.83|15.67|15.84|15.68|15.83|15.67|18
1733764910000|2024-12-09 17:21:50|15.84|15.68|15.84|15.68|15.84|15.68|15.83|15.67|44
1733764920000|2024-12-09 17:22:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|28
1733764930000|2024-12-09 17:22:10|||||||||1
1733764940000|2024-12-09 17:22:20|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|10
1733764950000|2024-12-09 17:22:30|||||||||1
1733764960000|2024-12-09 17:22:40|||||||||2
1733765030000|2024-12-09 17:23:50|||||||||1
1733765050000|2024-12-09 17:24:10|||||||||1
1733765060000|2024-12-09 17:24:20|||||||||1
1733765070000|2024-12-09 17:24:30|||||||||4
1733765080000|2024-12-09 17:24:40|||||||||1
1733765090000|2024-12-09 17:24:50|||||||||1
1733765100000|2024-12-09 17:25:00|||||||||1
1733765110000|2024-12-09 17:25:10|||||||||1
1733765120000|2024-12-09 17:25:20|||||||||34
1733765130000|2024-12-09 17:25:30|||||||||8
1733765150000|2024-12-09 17:25:50|||||||||1
1733765160000|2024-12-09 17:26:00|||||||||17
1733765170000|2024-12-09 17:26:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|39
1733765180000|2024-12-09 17:26:20|15.84|15.68|15.84|15.68|15.85|15.69|15.84|15.68|171
1733765190000|2024-12-09 17:26:30|15.85|15.69|15.84|15.68|15.85|15.69|15.84|15.68|58
1733765200000|2024-12-09 17:26:40|||||||||1
1733765210000|2024-12-09 17:26:50|15.85|15.69|15.84|15.68|15.85|15.69|15.84|15.68|6
1733765220000|2024-12-09 17:27:00|15.85|15.69|15.85|15.69|15.85|15.69|15.84|15.68|18
1733765230000|2024-12-09 17:27:10|15.84|15.68|15.89|15.73|15.89|15.73|15.84|15.68|10
1733765240000|2024-12-09 17:27:20|||||||||1
1733765250000|2024-12-09 17:27:30|15.85|15.69|15.85|15.69|15.87|15.71|15.85|15.69|1
1733765260000|2024-12-09 17:27:40|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|7
1733765270000|2024-12-09 17:27:50|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|6
1733765280000|2024-12-09 17:28:00|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|5
1733765290000|2024-12-09 17:28:10|15.84|15.68|15.84|15.68|15.85|15.69|15.84|15.68|3
1733765350000|2024-12-09 17:29:10|||||||||1
1733765360000|2024-12-09 17:29:20|||||||||6
1733765370000|2024-12-09 17:29:30|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|9
1733765390000|2024-12-09 17:29:50|||||||||1
1733765410000|2024-12-09 17:30:10|||||||||80
1733765420000|2024-12-09 17:30:20|||||||||29
1733765450000|2024-12-09 17:30:50|||||||||1
1733765470000|2024-12-09 17:31:10|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|4
1733765480000|2024-12-09 17:31:20|||||||||19
1733765490000|2024-12-09 17:31:30|||||||||4
1733765510000|2024-12-09 17:31:50|||||||||1
1733765520000|2024-12-09 17:32:00|||||||||5
1733765550000|2024-12-09 17:32:30|||||||||1
1733765570000|2024-12-09 17:32:50|||||||||1
1733765580000|2024-12-09 17:33:00|||||||||36
1733765590000|2024-12-09 17:33:10|||||||||18
1733765600000|2024-12-09 17:33:20|||||||||1
1733765610000|2024-12-09 17:33:30|||||||||1
1733765620000|2024-12-09 17:33:40|||||||||1
1733765650000|2024-12-09 17:34:10|||||||||1
1733765670000|2024-12-09 17:34:30|||||||||29
1733765690000|2024-12-09 17:34:50|||||||||1
1733765710000|2024-12-09 17:35:10|||||||||27
1733765720000|2024-12-09 17:35:20|||||||||1
1733765740000|2024-12-09 17:35:40|||||||||1
1733765750000|2024-12-09 17:35:50|||||||||1
1733765760000|2024-12-09 17:36:00|||||||||3
1733765770000|2024-12-09 17:36:10|||||||||3
1733765780000|2024-12-09 17:36:20|||||||||4
1733765790000|2024-12-09 17:36:30|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|2
1733765800000|2024-12-09 17:36:40|||||||||4
1733765810000|2024-12-09 17:36:50|||||||||1
1733765820000|2024-12-09 17:37:00|15.8|15.64|15.79|15.63|15.8|15.64|15.79|15.63|137
1733765830000|2024-12-09 17:37:10|||||||||1
1733765870000|2024-12-09 17:37:50|||||||||1
1733765890000|2024-12-09 17:38:10|||||||||12
1733765900000|2024-12-09 17:38:20|||||||||3
1733765910000|2024-12-09 17:38:30|||||||||1
1733765930000|2024-12-09 17:38:50|||||||||2
1733765950000|2024-12-09 17:39:10|||||||||1
1733765960000|2024-12-09 17:39:20|||||||||1
1733765980000|2024-12-09 17:39:40|||||||||2
1733765990000|2024-12-09 17:39:50|||||||||13
1733766010000|2024-12-09 17:40:10|||||||||4
1733766020000|2024-12-09 17:40:20|15.75|15.59|15.74|15.58|15.75|15.59|15.74|15.58|32
1733766030000|2024-12-09 17:40:30|||||||||9
1733766040000|2024-12-09 17:40:40|||||||||7
1733766050000|2024-12-09 17:40:50|||||||||1
1733766070000|2024-12-09 17:41:10|||||||||1
1733766080000|2024-12-09 17:41:20|||||||||1
1733766100000|2024-12-09 17:41:40|||||||||5
1733766110000|2024-12-09 17:41:50|||||||||12
1733766120000|2024-12-09 17:42:00|||||||||9
1733766140000|2024-12-09 17:42:20|||||||||1
1733766170000|2024-12-09 17:42:50|||||||||3
1733766180000|2024-12-09 17:43:00|||||||||14
1733766200000|2024-12-09 17:43:20|||||||||4
1733766210000|2024-12-09 17:43:30|||||||||2
1733766230000|2024-12-09 17:43:50|||||||||2
1733766240000|2024-12-09 17:44:00|||||||||1
1733766260000|2024-12-09 17:44:20|||||||||2
1733766280000|2024-12-09 17:44:40|||||||||1
1733766290000|2024-12-09 17:44:50|||||||||3
1733766300000|2024-12-09 17:45:00|||||||||6
1733766320000|2024-12-09 17:45:20|||||||||2
1733766330000|2024-12-09 17:45:30|||||||||2
1733766340000|2024-12-09 17:45:40|||||||||2
1733766350000|2024-12-09 17:45:50|||||||||3
1733766360000|2024-12-09 17:46:00|||||||||2
1733766370000|2024-12-09 17:46:10|||||||||25
1733766380000|2024-12-09 17:46:20|||||||||3
1733766390000|2024-12-09 17:46:30|||||||||1
1733766400000|2024-12-09 17:46:40|||||||||3
1733766410000|2024-12-09 17:46:50|||||||||1
1733766430000|2024-12-09 17:47:10|||||||||1
1733766440000|2024-12-09 17:47:20|||||||||6
1733766460000|2024-12-09 17:47:40|||||||||2
1733766470000|2024-12-09 17:47:50|||||||||1
1733766500000|2024-12-09 17:48:20|||||||||1
1733766510000|2024-12-09 17:48:30|||||||||1
1733766520000|2024-12-09 17:48:40|||||||||1
1733766530000|2024-12-09 17:48:50|||||||||14
1733766540000|2024-12-09 17:49:00|||||||||27
1733766550000|2024-12-09 17:49:10|||||||||1
1733766560000|2024-12-09 17:49:20|||||||||3
1733766570000|2024-12-09 17:49:30|||||||||3
1733766580000|2024-12-09 17:49:40|||||||||1
1733766590000|2024-12-09 17:49:50|15.69|15.53|15.69|15.53|15.69|15.53|15.69|15.53|5
1733766600000|2024-12-09 17:50:00|||||||||1
1733766610000|2024-12-09 17:50:10|||||||||4
1733766620000|2024-12-09 17:50:20|||||||||1
1733766630000|2024-12-09 17:50:30|||||||||4
1733766650000|2024-12-09 17:50:50|||||||||1
1733766680000|2024-12-09 17:51:20|||||||||3
1733766690000|2024-12-09 17:51:30|||||||||3
1733766710000|2024-12-09 17:51:50|||||||||1
1733766720000|2024-12-09 17:52:00|||||||||4
1733766730000|2024-12-09 17:52:10|||||||||1
1733766740000|2024-12-09 17:52:20|||||||||1
1733766760000|2024-12-09 17:52:40|||||||||1
1733766770000|2024-12-09 17:52:50|||||||||2
1733766780000|2024-12-09 17:53:00|||||||||1
1733766790000|2024-12-09 17:53:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|8
1733766800000|2024-12-09 17:53:20|||||||||11
1733766820000|2024-12-09 17:53:40|||||||||21
1733766830000|2024-12-09 17:53:50|||||||||12
1733766860000|2024-12-09 17:54:20|||||||||6
1733766890000|2024-12-09 17:54:50|||||||||6
1733766920000|2024-12-09 17:55:20|||||||||8
1733766950000|2024-12-09 17:55:50|||||||||3
1733766960000|2024-12-09 17:56:00|||||||||2
1733766970000|2024-12-09 17:56:10|||||||||4
1733766980000|2024-12-09 17:56:20|||||||||2
1733767000000|2024-12-09 17:56:40|||||||||1
1733767010000|2024-12-09 17:56:50|||||||||1
1733767020000|2024-12-09 17:57:00|||||||||8
1733767040000|2024-12-09 17:57:20|||||||||5
1733767060000|2024-12-09 17:57:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|154
1733767070000|2024-12-09 17:57:50|||||||||2
1733767090000|2024-12-09 17:58:10|||||||||4
1733767100000|2024-12-09 17:58:20|||||||||15
1733767130000|2024-12-09 17:58:50|||||||||1
1733767150000|2024-12-09 17:59:10|||||||||10
1733767160000|2024-12-09 17:59:20|||||||||5
1733767170000|2024-12-09 17:59:30|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|2
1733767180000|2024-12-09 17:59:40|||||||||5
1733767190000|2024-12-09 17:59:50|||||||||19
1733767210000|2024-12-09 18:00:10|||||||||1
1733767220000|2024-12-09 18:00:20|||||||||17
1733767230000|2024-12-09 18:00:30|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|33
1733767250000|2024-12-09 18:00:50|||||||||1
1733767270000|2024-12-09 18:01:10|||||||||1
1733767280000|2024-12-09 18:01:20|||||||||1
1733767290000|2024-12-09 18:01:30|||||||||6
1733767300000|2024-12-09 18:01:40|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|143
1733767310000|2024-12-09 18:01:50|||||||||1
1733767340000|2024-12-09 18:02:20|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|43
1733767350000|2024-12-09 18:02:30|15.84|15.68|15.85|15.69|15.85|15.69|15.84|15.68|19
1733767360000|2024-12-09 18:02:40|15.84|15.68|15.84|15.68|15.85|15.69|15.84|15.68|22
1733767370000|2024-12-09 18:02:50|||||||||3
1733767380000|2024-12-09 18:03:00|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|26
1733767390000|2024-12-09 18:03:10|||||||||18
1733767400000|2024-12-09 18:03:20|||||||||3
1733767410000|2024-12-09 18:03:30|||||||||2
1733767430000|2024-12-09 18:03:50|||||||||1
1733767440000|2024-12-09 18:04:00|||||||||3
1733767460000|2024-12-09 18:04:20|15.89|15.73|15.85|15.69|15.9|15.74|15.85|15.69|74
1733767470000|2024-12-09 18:04:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|16
1733767480000|2024-12-09 18:04:40|15.89|15.73|15.85|15.69|15.89|15.73|15.85|15.69|20
1733767490000|2024-12-09 18:04:50|||||||||1
1733767500000|2024-12-09 18:05:00|||||||||3
1733767520000|2024-12-09 18:05:20|||||||||1
1733767530000|2024-12-09 18:05:30|||||||||126
1733767540000|2024-12-09 18:05:40|15.84|15.68|15.8|15.64|15.84|15.68|15.8|15.64|187
1733767550000|2024-12-09 18:05:50|||||||||3
1733767560000|2024-12-09 18:06:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|2
1733767570000|2024-12-09 18:06:10|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|1
1733767580000|2024-12-09 18:06:20|15.82|15.66|15.8|15.64|15.82|15.66|15.8|15.64|1
1733767590000|2024-12-09 18:06:30|15.84|15.68|15.82|15.66|15.84|15.68|15.82|15.66|6
1733767600000|2024-12-09 18:06:40|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|1
1733767610000|2024-12-09 18:06:50|||||||||6
1733767630000|2024-12-09 18:07:10|||||||||3
1733767640000|2024-12-09 18:07:20|||||||||2
1733767720000|2024-12-09 18:08:40|||||||||3
1733767730000|2024-12-09 18:08:50|15.85|15.69|15.85|15.69|15.85|15.69|15.85|15.69|11
1733767740000|2024-12-09 18:09:00|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|44
1733767750000|2024-12-09 18:09:10|||||||||1
1733767770000|2024-12-09 18:09:30|15.85|15.69|15.84|15.68|15.85|15.69|15.84|15.68|25
1733767780000|2024-12-09 18:09:40|15.85|15.69|15.85|15.69|15.85|15.69|15.84|15.68|8
1733767790000|2024-12-09 18:09:50|15.84|15.68|15.84|15.68|15.85|15.69|15.84|15.68|20
1733767820000|2024-12-09 18:10:20|||||||||19
1733767830000|2024-12-09 18:10:30|||||||||1
1733767840000|2024-12-09 18:10:40|||||||||16
1733767850000|2024-12-09 18:10:50|||||||||1
1733767860000|2024-12-09 18:11:00|||||||||1
1733767910000|2024-12-09 18:11:50|||||||||3
1733767920000|2024-12-09 18:12:00|||||||||2
1733767940000|2024-12-09 18:12:20|15.8|15.64|15.82|15.66|15.82|15.66|15.8|15.64|5
1733767950000|2024-12-09 18:12:30|15.8|15.64|15.84|15.68|15.84|15.68|15.8|15.64|0
1733767960000|2024-12-09 18:12:40|||||||||1
1733767970000|2024-12-09 18:12:50|15.82|15.66|15.8|15.64|15.82|15.66|15.8|15.64|0
1733767980000|2024-12-09 18:13:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|9
1733768000000|2024-12-09 18:13:20|||||||||1
1733768010000|2024-12-09 18:13:30|||||||||1
1733768030000|2024-12-09 18:13:50|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|63
1733768040000|2024-12-09 18:14:00|||||||||4
1733768050000|2024-12-09 18:14:10|||||||||10
1733768060000|2024-12-09 18:14:20|||||||||1
1733768090000|2024-12-09 18:14:50|||||||||7
1733768100000|2024-12-09 18:15:00|||||||||4
1733768120000|2024-12-09 18:15:20|15.76|15.6|15.79|15.63|15.79|15.63|15.76|15.6|12
1733768150000|2024-12-09 18:15:50|||||||||1
1733768170000|2024-12-09 18:16:10|||||||||2
1733768180000|2024-12-09 18:16:20|||||||||3
1733768200000|2024-12-09 18:16:40|||||||||1
1733768210000|2024-12-09 18:16:50|||||||||1
1733768240000|2024-12-09 18:17:20|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|3
1733768250000|2024-12-09 18:17:30|||||||||2
1733768270000|2024-12-09 18:17:50|||||||||2
1733768300000|2024-12-09 18:18:20|||||||||3
1733768310000|2024-12-09 18:18:30|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|4
1733768330000|2024-12-09 18:18:50|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|36
1733768340000|2024-12-09 18:19:00|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|9
1733768350000|2024-12-09 18:19:10|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|6
1733768360000|2024-12-09 18:19:20|||||||||1
1733768380000|2024-12-09 18:19:40|||||||||1
1733768390000|2024-12-09 18:19:50|||||||||1
1733768470000|2024-12-09 18:21:10|||||||||5
1733768520000|2024-12-09 18:22:00|||||||||1
1733768550000|2024-12-09 18:22:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|4
1733768560000|2024-12-09 18:22:40|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|1
1733768570000|2024-12-09 18:22:50|15.83|15.67|15.79|15.63|15.83|15.67|15.79|15.63|3
1733768580000|2024-12-09 18:23:00|||||||||2
1733768610000|2024-12-09 18:23:30|||||||||17
1733768620000|2024-12-09 18:23:40|||||||||14
1733768630000|2024-12-09 18:23:50|||||||||1
1733768650000|2024-12-09 18:24:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1733768660000|2024-12-09 18:24:20|15.79|15.63|15.79|15.63|15.79|15.63|15.78|15.62|9
1733768670000|2024-12-09 18:24:30|15.78|15.62|15.79|15.63|15.79|15.63|15.78|15.62|17
1733768680000|2024-12-09 18:24:40|||||||||1
1733768690000|2024-12-09 18:24:50|||||||||1
1733768730000|2024-12-09 18:25:30|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|11
1733768750000|2024-12-09 18:25:50|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|5
1733768760000|2024-12-09 18:26:00|15.78|15.62|15.78|15.62|15.79|15.63|15.78|15.62|17
1733768770000|2024-12-09 18:26:10|||||||||2
1733768790000|2024-12-09 18:26:30|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|0
1733768800000|2024-12-09 18:26:40|||||||||1
1733768810000|2024-12-09 18:26:50|||||||||1
1733768830000|2024-12-09 18:27:10|||||||||4
1733768850000|2024-12-09 18:27:30|||||||||30
1733768890000|2024-12-09 18:28:10|||||||||1
1733768930000|2024-12-09 18:28:50|||||||||1
1733768950000|2024-12-09 18:29:10|||||||||1
1733768990000|2024-12-09 18:29:50|||||||||1
1733769000000|2024-12-09 18:30:00|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|4
1733769010000|2024-12-09 18:30:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|18
1733769020000|2024-12-09 18:30:20|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|2
1733769030000|2024-12-09 18:30:30|15.81|15.65|15.79|15.63|15.81|15.65|15.79|15.63|0
1733769040000|2024-12-09 18:30:40|15.81|15.65|15.79|15.63|15.81|15.65|15.79|15.63|0
1733769050000|2024-12-09 18:30:50|||||||||1
1733769070000|2024-12-09 18:31:10|||||||||1
1733769100000|2024-12-09 18:31:40|||||||||1
1733769110000|2024-12-09 18:31:50|||||||||1
1733769140000|2024-12-09 18:32:20|||||||||1
1733769150000|2024-12-09 18:32:30|||||||||1
1733769160000|2024-12-09 18:32:40|||||||||10
1733769170000|2024-12-09 18:32:50|||||||||4
1733769180000|2024-12-09 18:33:00|||||||||2
1733769210000|2024-12-09 18:33:30|||||||||3
1733769220000|2024-12-09 18:33:40|||||||||1
1733769230000|2024-12-09 18:33:50|||||||||3
1733769240000|2024-12-09 18:34:00|15.83|15.67|15.79|15.63|15.83|15.67|15.79|15.63|0
1733769260000|2024-12-09 18:34:20|||||||||3
1733769270000|2024-12-09 18:34:30|||||||||7
1733769290000|2024-12-09 18:34:50|||||||||1
1733769300000|2024-12-09 18:35:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|7
1733769310000|2024-12-09 18:35:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|7
1733769330000|2024-12-09 18:35:30|||||||||1
1733769340000|2024-12-09 18:35:40|||||||||1
1733769350000|2024-12-09 18:35:50|||||||||14
1733769360000|2024-12-09 18:36:00|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|3
1733769370000|2024-12-09 18:36:10|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|2
1733769380000|2024-12-09 18:36:20|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1733769390000|2024-12-09 18:36:30|15.79|15.63|15.79|15.63|15.79|15.63|15.78|15.62|5
1733769400000|2024-12-09 18:36:40|15.78|15.62|15.78|15.62|15.79|15.63|15.78|15.62|52
1733769410000|2024-12-09 18:36:50|15.79|15.63|15.78|15.62|15.79|15.63|15.78|15.62|21
1733769420000|2024-12-09 18:37:00|||||||||1
1733769430000|2024-12-09 18:37:10|||||||||1
1733769460000|2024-12-09 18:37:40|||||||||1
1733769500000|2024-12-09 18:38:20|||||||||1
1733769510000|2024-12-09 18:38:30|||||||||1
1733769560000|2024-12-09 18:39:20|||||||||1
1733769570000|2024-12-09 18:39:30|||||||||1
1733769580000|2024-12-09 18:39:40|||||||||1
1733769590000|2024-12-09 18:39:50|||||||||3
1733769650000|2024-12-09 18:40:50|||||||||2
1733769700000|2024-12-09 18:41:40|||||||||5
1733769710000|2024-12-09 18:41:50|||||||||2
1733769770000|2024-12-09 18:42:50|||||||||1
1733769790000|2024-12-09 18:43:10|||||||||1
1733769830000|2024-12-09 18:43:50|||||||||1
1733769840000|2024-12-09 18:44:00|||||||||1
1733769870000|2024-12-09 18:44:30|||||||||2
1733769920000|2024-12-09 18:45:20|||||||||2
1733769930000|2024-12-09 18:45:30|||||||||1
1733769960000|2024-12-09 18:46:00|||||||||1
1733769970000|2024-12-09 18:46:10|||||||||1
1733769980000|2024-12-09 18:46:20|||||||||1
1733769990000|2024-12-09 18:46:30|||||||||1
1733770000000|2024-12-09 18:46:40|||||||||1
1733770010000|2024-12-09 18:46:50|15.74|15.58|15.78|15.62|15.78|15.62|15.74|15.58|0
1733770070000|2024-12-09 18:47:50|||||||||3
1733770100000|2024-12-09 18:48:20|||||||||1
1733770130000|2024-12-09 18:48:50|||||||||4
1733770170000|2024-12-09 18:49:30|||||||||1
1733770200000|2024-12-09 18:50:00|||||||||3
1733770240000|2024-12-09 18:50:40|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|54
1733770250000|2024-12-09 18:50:50|||||||||26
1733770290000|2024-12-09 18:51:30|15.74|15.58|15.74|15.58|15.74|15.58|15.73|15.57|118
1733770300000|2024-12-09 18:51:40|||||||||3
1733770320000|2024-12-09 18:52:00|15.73|15.57|15.73|15.57|15.73|15.57|15.73|15.57|3
1733770340000|2024-12-09 18:52:20|||||||||1
1733770360000|2024-12-09 18:52:40|15.74|15.58|15.73|15.57|15.74|15.58|15.73|15.57|32
1733770390000|2024-12-09 18:53:10|||||||||1
1733770440000|2024-12-09 18:54:00|||||||||1
1733770450000|2024-12-09 18:54:10|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|3
1733770480000|2024-12-09 18:54:40|||||||||3
1733770520000|2024-12-09 18:55:20|||||||||1
1733770530000|2024-12-09 18:55:30|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1733770550000|2024-12-09 18:55:50|15.74|15.58|15.74|15.58|15.74|15.58|15.74|15.58|1
1733770560000|2024-12-09 18:56:00|||||||||1
1733770570000|2024-12-09 18:56:10|||||||||4
1733770610000|2024-12-09 18:56:50|15.78|15.62|15.74|15.58|15.78|15.62|15.74|15.58|6
1733770630000|2024-12-09 18:57:10|||||||||1
1733770670000|2024-12-09 18:57:50|||||||||2
1733770700000|2024-12-09 18:58:20|||||||||1
1733770750000|2024-12-09 18:59:10|||||||||1
1733770790000|2024-12-09 18:59:50|||||||||1
1733770810000|2024-12-09 19:00:10|15.78|15.62|15.78|15.62|15.78|15.62|15.78|15.62|0
1733770820000|2024-12-09 19:00:20|15.79|15.63|15.79|15.63|15.79|15.63|15.79|15.63|20
1733770830000|2024-12-09 19:00:30|||||||||6
1733770860000|2024-12-09 19:01:00|||||||||52
1733770870000|2024-12-09 19:01:10|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|0
1733770880000|2024-12-09 19:01:20|||||||||12
1733770900000|2024-12-09 19:01:40|||||||||7
1733770920000|2024-12-09 19:02:00|||||||||26
1733770930000|2024-12-09 19:02:10|||||||||14
1733770950000|2024-12-09 19:02:30|||||||||2
1733770960000|2024-12-09 19:02:40|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|39
1733770970000|2024-12-09 19:02:50|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|26
1733770980000|2024-12-09 19:03:00|||||||||1
1733771010000|2024-12-09 19:03:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|9
1733771020000|2024-12-09 19:03:40|||||||||2
1733771040000|2024-12-09 19:04:00|||||||||2
1733771050000|2024-12-09 19:04:10|||||||||1
1733771070000|2024-12-09 19:04:30|||||||||1
1733771080000|2024-12-09 19:04:40|||||||||1
1733771090000|2024-12-09 19:04:50|||||||||1
1733771100000|2024-12-09 19:05:00|||||||||1
1733771130000|2024-12-09 19:05:30|||||||||1
1733771160000|2024-12-09 19:06:00|||||||||4
1733771170000|2024-12-09 19:06:10|||||||||18
1733771180000|2024-12-09 19:06:20|||||||||1
1733771190000|2024-12-09 19:06:30|||||||||7
1733771200000|2024-12-09 19:06:40|||||||||2
1733771220000|2024-12-09 19:07:00|||||||||1
1733771230000|2024-12-09 19:07:10|||||||||1
1733771250000|2024-12-09 19:07:30|15.84|15.68|15.84|15.68|15.84|15.68|15.84|15.68|15
1733771270000|2024-12-09 19:07:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|1
1733771280000|2024-12-09 19:08:00|||||||||1
1733771310000|2024-12-09 19:08:30|||||||||2
1733771330000|2024-12-09 19:08:50|||||||||1
1733771340000|2024-12-09 19:09:00|||||||||1
1733771360000|2024-12-09 19:09:20|||||||||2
1733771370000|2024-12-09 19:09:30|15.83|15.67|15.83|15.67|15.83|15.67|15.83|15.67|9
1733771380000|2024-12-09 19:09:40|||||||||1
1733771400000|2024-12-09 19:10:00|||||||||1
1733771430000|2024-12-09 19:10:30|||||||||1
1733771440000|2024-12-09 19:10:40|||||||||1
1733771450000|2024-12-09 19:10:50|||||||||1
1733771460000|2024-12-09 19:11:00|||||||||1
1733771490000|2024-12-09 19:11:30|||||||||3
1733771520000|2024-12-09 19:12:00|||||||||1
1733771540000|2024-12-09 19:12:20|||||||||1
1733771550000|2024-12-09 19:12:30|||||||||1
1733771560000|2024-12-09 19:12:40|||||||||1
1733771580000|2024-12-09 19:13:00|||||||||2
1733771610000|2024-12-09 19:13:30|||||||||2
1733771640000|2024-12-09 19:14:00|||||||||2
1733771670000|2024-12-09 19:14:30|||||||||1
1733771700000|2024-12-09 19:15:00|||||||||4
1733771730000|2024-12-09 19:15:30|||||||||1
1733771740000|2024-12-09 19:15:40|||||||||1
1733771750000|2024-12-09 19:15:50|||||||||1
1733771760000|2024-12-09 19:16:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|4
1733771770000|2024-12-09 19:16:10|||||||||3
1733771790000|2024-12-09 19:16:30|||||||||2
1733771800000|2024-12-09 19:16:40|||||||||2
1733771810000|2024-12-09 19:16:50|||||||||3
1733771820000|2024-12-09 19:17:00|||||||||1
1733771840000|2024-12-09 19:17:20|||||||||1
1733771850000|2024-12-09 19:17:30|||||||||2
1733771860000|2024-12-09 19:17:40|||||||||5
1733771870000|2024-12-09 19:17:50|||||||||2
1733771880000|2024-12-09 19:18:00|||||||||16
1733771890000|2024-12-09 19:18:10|||||||||1
1733771910000|2024-12-09 19:18:30|||||||||1
1733771920000|2024-12-09 19:18:40|||||||||1
1733771940000|2024-12-09 19:19:00|||||||||2
1733771950000|2024-12-09 19:19:10|||||||||1
1733771960000|2024-12-09 19:19:20|||||||||3
1733771970000|2024-12-09 19:19:30|||||||||2
1733771980000|2024-12-09 19:19:40|||||||||43
1733771990000|2024-12-09 19:19:50|||||||||6
1733772000000|2024-12-09 19:20:00|||||||||3
1733772020000|2024-12-09 19:20:20|||||||||1
1733772030000|2024-12-09 19:20:30|||||||||2
1733772040000|2024-12-09 19:20:40|||||||||2
1733772050000|2024-12-09 19:20:50|||||||||2
1733772060000|2024-12-09 19:21:00|||||||||2
1733772070000|2024-12-09 19:21:10|||||||||8
1733772090000|2024-12-09 19:21:30|||||||||1
1733772110000|2024-12-09 19:21:50|||||||||1
1733772120000|2024-12-09 19:22:00|||||||||2
1733772130000|2024-12-09 19:22:10|||||||||2
1733772140000|2024-12-09 19:22:20|||||||||3
1733772150000|2024-12-09 19:22:30|||||||||2
1733772180000|2024-12-09 19:23:00|||||||||1
1733772190000|2024-12-09 19:23:10|||||||||3
1733772210000|2024-12-09 19:23:30|||||||||4
1733772220000|2024-12-09 19:23:40|||||||||3
1733772230000|2024-12-09 19:23:50|||||||||1
1733772240000|2024-12-09 19:24:00|||||||||2
1733772260000|2024-12-09 19:24:20|||||||||1
1733772270000|2024-12-09 19:24:30|||||||||1
1733772290000|2024-12-09 19:24:50|||||||||31
1733772300000|2024-12-09 19:25:00|||||||||2
1733772320000|2024-12-09 19:25:20|||||||||1
1733772330000|2024-12-09 19:25:30|||||||||1
1733772340000|2024-12-09 19:25:40|||||||||2
1733772360000|2024-12-09 19:26:00|||||||||1
1733772370000|2024-12-09 19:26:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|56
1733772380000|2024-12-09 19:26:20|||||||||2
1733772390000|2024-12-09 19:26:30|||||||||21
1733772400000|2024-12-09 19:26:40|||||||||3
1733772410000|2024-12-09 19:26:50|||||||||70
1733772420000|2024-12-09 19:27:00|15.88|15.72|15.89|15.73|15.89|15.73|15.88|15.72|40
1733772440000|2024-12-09 19:27:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|3
1733772450000|2024-12-09 19:27:30|15.89|15.73|15.88|15.72|15.89|15.73|15.88|15.72|63
1733772460000|2024-12-09 19:27:40|||||||||1
1733772470000|2024-12-09 19:27:50|||||||||1
1733772480000|2024-12-09 19:28:00|||||||||1
1733772490000|2024-12-09 19:28:10|||||||||1
1733772510000|2024-12-09 19:28:30|||||||||1
1733772520000|2024-12-09 19:28:40|||||||||3
1733772530000|2024-12-09 19:28:50|||||||||1
1733772540000|2024-12-09 19:29:00|||||||||3
1733772550000|2024-12-09 19:29:10|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|108
1733772560000|2024-12-09 19:29:20|||||||||1
1733772570000|2024-12-09 19:29:30|||||||||1
1733772590000|2024-12-09 19:29:50|||||||||4
1733772600000|2024-12-09 19:30:00|||||||||2
1733772610000|2024-12-09 19:30:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|23
1733772620000|2024-12-09 19:30:20|||||||||1
1733772630000|2024-12-09 19:30:30|15.89|15.73|15.89|15.73|15.89|15.73|15.89|15.73|36
1733772640000|2024-12-09 19:30:40|||||||||1
1733772660000|2024-12-09 19:31:00|||||||||1
1733772670000|2024-12-09 19:31:10|||||||||1
1733772690000|2024-12-09 19:31:30|||||||||2
1733772700000|2024-12-09 19:31:40|||||||||2
1733772710000|2024-12-09 19:31:50|||||||||1
1733772720000|2024-12-09 19:32:00|||||||||1
1733772730000|2024-12-09 19:32:10|||||||||20
1733772740000|2024-12-09 19:32:20|||||||||1
1733772750000|2024-12-09 19:32:30|||||||||3
1733772770000|2024-12-09 19:32:50|||||||||1
1733772780000|2024-12-09 19:33:00|||||||||49
1733772790000|2024-12-09 19:33:10|||||||||1
1733772800000|2024-12-09 19:33:20|||||||||3
1733772810000|2024-12-09 19:33:30|||||||||3
1733772820000|2024-12-09 19:33:40|||||||||4
1733772830000|2024-12-09 19:33:50|||||||||2
1733772840000|2024-12-09 19:34:00|||||||||13
1733772850000|2024-12-09 19:34:10|||||||||5
1733772860000|2024-12-09 19:34:20|||||||||6
1733772870000|2024-12-09 19:34:30|||||||||1
1733772880000|2024-12-09 19:34:40|||||||||4
1733772890000|2024-12-09 19:34:50|||||||||5
1733772900000|2024-12-09 19:35:00|||||||||3
1733772910000|2024-12-09 19:35:10|||||||||1
1733772920000|2024-12-09 19:35:20|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|4
1733772930000|2024-12-09 19:35:30|||||||||1
1733772940000|2024-12-09 19:35:40|||||||||3
1733772950000|2024-12-09 19:35:50|||||||||2
1733772960000|2024-12-09 19:36:00|||||||||1
1733772970000|2024-12-09 19:36:10|||||||||4
1733772980000|2024-12-09 19:36:20|||||||||2
1733772990000|2024-12-09 19:36:30|||||||||3
1733773000000|2024-12-09 19:36:40|||||||||2
1733773010000|2024-12-09 19:36:50|||||||||5
1733773020000|2024-12-09 19:37:00|||||||||1
1733773030000|2024-12-09 19:37:10|||||||||1
1733773040000|2024-12-09 19:37:20|||||||||3
1733773050000|2024-12-09 19:37:30|||||||||3
1733773060000|2024-12-09 19:37:40|||||||||25
1733773070000|2024-12-09 19:37:50|||||||||7
1733773080000|2024-12-09 19:38:00|||||||||6
1733773090000|2024-12-09 19:38:10|||||||||7
1733773100000|2024-12-09 19:38:20|||||||||1
1733773110000|2024-12-09 19:38:30|||||||||8
1733773120000|2024-12-09 19:38:40|||||||||13
1733773130000|2024-12-09 19:38:50|||||||||2
1733773140000|2024-12-09 19:39:00|||||||||3
1733773150000|2024-12-09 19:39:10|||||||||7
1733773160000|2024-12-09 19:39:20|||||||||1
1733773170000|2024-12-09 19:39:30|||||||||2
1733773180000|2024-12-09 19:39:40|15.85|15.69|15.9|15.74|15.9|15.74|15.85|15.69|293
1733773200000|2024-12-09 19:40:00|||||||||1
1733773210000|2024-12-09 19:40:10|||||||||2
1733773220000|2024-12-09 19:40:20|||||||||3
1733773240000|2024-12-09 19:40:40|||||||||6
1733773250000|2024-12-09 19:40:50|||||||||60
1733773270000|2024-12-09 19:41:10|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|11
1733773280000|2024-12-09 19:41:20|||||||||3
1733773300000|2024-12-09 19:41:40|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|3
1733773310000|2024-12-09 19:41:50|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|1
1733773320000|2024-12-09 19:42:00|15.93|15.77|15.95|15.79|15.95|15.79|15.93|15.77|2
1733773330000|2024-12-09 19:42:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|116
1733773350000|2024-12-09 19:42:30|||||||||1
1733773360000|2024-12-09 19:42:40|||||||||4
1733773380000|2024-12-09 19:43:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|174
1733773390000|2024-12-09 19:43:10|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|22
1733773400000|2024-12-09 19:43:20|||||||||60
1733773410000|2024-12-09 19:43:30|15.91|15.75|15.91|15.75|15.95|15.79|15.91|15.75|0
1733773420000|2024-12-09 19:43:40|||||||||4
1733773430000|2024-12-09 19:43:50|||||||||3
1733773450000|2024-12-09 19:44:10|||||||||5
1733773460000|2024-12-09 19:44:20|||||||||10
1733773480000|2024-12-09 19:44:40|||||||||4
1733773490000|2024-12-09 19:44:50|||||||||2
1733773500000|2024-12-09 19:45:00|||||||||2
1733773510000|2024-12-09 19:45:10|||||||||3
1733773520000|2024-12-09 19:45:20|||||||||3
1733773530000|2024-12-09 19:45:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|4
1733773540000|2024-12-09 19:45:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|3
1733773560000|2024-12-09 19:46:00|||||||||1
1733773570000|2024-12-09 19:46:10|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|15
1733773600000|2024-12-09 19:46:40|||||||||2
1733773610000|2024-12-09 19:46:50|||||||||4
1733773630000|2024-12-09 19:47:10|||||||||3
1733773650000|2024-12-09 19:47:30|||||||||6
1733773660000|2024-12-09 19:47:40|||||||||3
1733773690000|2024-12-09 19:48:10|||||||||4
1733773700000|2024-12-09 19:48:20|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|146
1733773720000|2024-12-09 19:48:40|||||||||3
1733773730000|2024-12-09 19:48:50|||||||||4
1733773740000|2024-12-09 19:49:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|142
1733773750000|2024-12-09 19:49:10|15.96|15.8|15.95|15.79|15.96|15.8|15.95|15.79|26
1733773760000|2024-12-09 19:49:20|15.96|15.8|15.96|15.8|15.96|15.8|15.95|15.79|55
1733773770000|2024-12-09 19:49:30|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|82
1733773780000|2024-12-09 19:49:40|15.95|15.79|15.95|15.79|15.96|15.8|15.95|15.79|15
1733773790000|2024-12-09 19:49:50|||||||||3
1733773800000|2024-12-09 19:50:00|||||||||17
1733773810000|2024-12-09 19:50:10|15.91|15.75|15.95|15.79|15.95|15.79|15.91|15.75|2
1733773830000|2024-12-09 19:50:30|15.91|15.75|15.93|15.77|15.93|15.77|15.91|15.75|0
1733773840000|2024-12-09 19:50:40|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|3
1733773870000|2024-12-09 19:51:10|||||||||4
1733773880000|2024-12-09 19:51:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|0
1733773890000|2024-12-09 19:51:30|15.95|15.79|15.93|15.77|15.95|15.79|15.93|15.77|4
1733773900000|2024-12-09 19:51:40|15.91|15.75|15.96|15.8|15.96|15.8|15.91|15.75|5
1733773910000|2024-12-09 19:51:50|||||||||13
1733773920000|2024-12-09 19:52:00|||||||||17
1733773930000|2024-12-09 19:52:10|||||||||2
1733773940000|2024-12-09 19:52:20|||||||||1
1733773950000|2024-12-09 19:52:30|||||||||6
1733773960000|2024-12-09 19:52:40|||||||||12
1733773970000|2024-12-09 19:52:50|||||||||23
1733773980000|2024-12-09 19:53:00|||||||||114
1733773990000|2024-12-09 19:53:10|||||||||13
1733774020000|2024-12-09 19:53:40|||||||||3
1733774040000|2024-12-09 19:54:00|||||||||39
1733774050000|2024-12-09 19:54:10|15.94|15.78|15.96|15.8|15.96|15.8|15.91|15.75|197
1733774060000|2024-12-09 19:54:20|15.91|15.75|15.91|15.75|15.93|15.77|15.91|15.75|11
1733774070000|2024-12-09 19:54:30|||||||||1
1733774080000|2024-12-09 19:54:40|15.96|15.8|15.91|15.75|15.96|15.8|15.91|15.75|65
1733774090000|2024-12-09 19:54:50|||||||||7
1733774100000|2024-12-09 19:55:00|||||||||5
1733774110000|2024-12-09 19:55:10|||||||||3
1733774130000|2024-12-09 19:55:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|45
1733774140000|2024-12-09 19:55:40|||||||||7
1733774150000|2024-12-09 19:55:50|15.91|15.75|15.9|15.74|15.91|15.75|15.9|15.74|4
1733774160000|2024-12-09 19:56:00|||||||||1
1733774170000|2024-12-09 19:56:10|||||||||5
1733774180000|2024-12-09 19:56:20|||||||||5
1733774190000|2024-12-09 19:56:30|||||||||1
1733774200000|2024-12-09 19:56:40|||||||||3
1733774210000|2024-12-09 19:56:50|||||||||2
1733774220000|2024-12-09 19:57:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|1
1733774230000|2024-12-09 19:57:10|15.9|15.74|15.9|15.74|15.9|15.74|15.86|15.7|9
1733774250000|2024-12-09 19:57:30|||||||||2
1733774260000|2024-12-09 19:57:40|||||||||3
1733774270000|2024-12-09 19:57:50|||||||||1
1733774280000|2024-12-09 19:58:00|||||||||2
1733774290000|2024-12-09 19:58:10|||||||||5
1733774300000|2024-12-09 19:58:20|||||||||1
1733774310000|2024-12-09 19:58:30|||||||||6
1733774320000|2024-12-09 19:58:40|||||||||6
1733774340000|2024-12-09 19:59:00|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|22
1733774350000|2024-12-09 19:59:10|||||||||7
1733774360000|2024-12-09 19:59:20|||||||||2
1733774370000|2024-12-09 19:59:30|||||||||1
1733774380000|2024-12-09 19:59:40|||||||||7
1733774390000|2024-12-09 19:59:50|||||||||5
1733774400000|2024-12-09 20:00:00|||||||||2
1733774410000|2024-12-09 20:00:10|||||||||2
1733774420000|2024-12-09 20:00:20|||||||||20
1733774430000|2024-12-09 20:00:30|||||||||4
1733774440000|2024-12-09 20:00:40|||||||||3
1733774460000|2024-12-09 20:01:00|||||||||8
1733774470000|2024-12-09 20:01:10|||||||||4
1733774490000|2024-12-09 20:01:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|3
1733774500000|2024-12-09 20:01:40|||||||||2
1733774510000|2024-12-09 20:01:50|||||||||20
1733774520000|2024-12-09 20:02:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|66
1733774530000|2024-12-09 20:02:10|||||||||3
1733774550000|2024-12-09 20:02:30|||||||||2
1733774560000|2024-12-09 20:02:40|||||||||4
1733774570000|2024-12-09 20:02:50|||||||||1
1733774580000|2024-12-09 20:03:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|167
1733774590000|2024-12-09 20:03:10|||||||||9
1733774600000|2024-12-09 20:03:20|||||||||5
1733774610000|2024-12-09 20:03:30|||||||||2
1733774620000|2024-12-09 20:03:40|||||||||8
1733774640000|2024-12-09 20:04:00|||||||||2
1733774650000|2024-12-09 20:04:10|||||||||4
1733774660000|2024-12-09 20:04:20|||||||||7
1733774670000|2024-12-09 20:04:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|55
1733774680000|2024-12-09 20:04:40|||||||||6
1733774690000|2024-12-09 20:04:50|||||||||2
1733774700000|2024-12-09 20:05:00|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|32
1733774710000|2024-12-09 20:05:10|||||||||5
1733774720000|2024-12-09 20:05:20|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|0
1733774730000|2024-12-09 20:05:30|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|1
1733774740000|2024-12-09 20:05:40|15.91|15.75|15.93|15.77|15.95|15.79|15.91|15.75|3
1733774750000|2024-12-09 20:05:50|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|0
1733774760000|2024-12-09 20:06:00|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|1
1733774770000|2024-12-09 20:06:10|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|5
1733774800000|2024-12-09 20:06:40|||||||||4
1733774810000|2024-12-09 20:06:50|||||||||5
1733774820000|2024-12-09 20:07:00|15.93|15.77|15.91|15.75|15.93|15.77|15.91|15.75|2
1733774830000|2024-12-09 20:07:10|||||||||157
1733774850000|2024-12-09 20:07:30|||||||||1
1733774860000|2024-12-09 20:07:40|||||||||1
1733774880000|2024-12-09 20:08:00|||||||||2
1733774890000|2024-12-09 20:08:10|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|1
1733774900000|2024-12-09 20:08:20|15.93|15.77|15.91|15.75|15.93|15.77|15.91|15.75|1
1733774910000|2024-12-09 20:08:30|15.93|15.77|15.91|15.75|15.93|15.77|15.91|15.75|7
1733774920000|2024-12-09 20:08:40|||||||||1
1733774930000|2024-12-09 20:08:50|15.93|15.77|15.93|15.77|15.93|15.77|15.91|15.75|0
1733774940000|2024-12-09 20:09:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|25
1733774950000|2024-12-09 20:09:10|||||||||2
1733774960000|2024-12-09 20:09:20|||||||||90
1733774970000|2024-12-09 20:09:30|||||||||73
1733774980000|2024-12-09 20:09:40|||||||||99
1733774990000|2024-12-09 20:09:50|||||||||1
1733775000000|2024-12-09 20:10:00|||||||||63
1733775010000|2024-12-09 20:10:10|||||||||50
1733775020000|2024-12-09 20:10:20|||||||||60
1733775030000|2024-12-09 20:10:30|||||||||4
1733775040000|2024-12-09 20:10:40|||||||||1
1733775070000|2024-12-09 20:11:10|||||||||9
1733775090000|2024-12-09 20:11:30|||||||||1
1733775100000|2024-12-09 20:11:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|58
1733775110000|2024-12-09 20:11:50|||||||||2
1733775130000|2024-12-09 20:12:10|||||||||1
1733775150000|2024-12-09 20:12:30|||||||||1
1733775160000|2024-12-09 20:12:40|||||||||1
1733775180000|2024-12-09 20:13:00|||||||||3
1733775190000|2024-12-09 20:13:10|||||||||1
1733775200000|2024-12-09 20:13:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|77
1733775210000|2024-12-09 20:13:30|||||||||39
1733775220000|2024-12-09 20:13:40|15.96|15.8|15.96|15.8|15.97|15.81|15.96|15.8|20
1733775240000|2024-12-09 20:14:00|||||||||1
1733775250000|2024-12-09 20:14:10|||||||||1
1733775260000|2024-12-09 20:14:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|47
1733775270000|2024-12-09 20:14:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|2
1733775290000|2024-12-09 20:14:50|||||||||6
1733775300000|2024-12-09 20:15:00|||||||||2
1733775310000|2024-12-09 20:15:10|||||||||1
1733775320000|2024-12-09 20:15:20|||||||||1
1733775330000|2024-12-09 20:15:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|37
1733775340000|2024-12-09 20:15:40|||||||||3
1733775360000|2024-12-09 20:16:00|||||||||1
1733775370000|2024-12-09 20:16:10|||||||||2
1733775380000|2024-12-09 20:16:20|15.92|15.76|15.93|15.77|15.94|15.78|15.91|15.75|10
1733775390000|2024-12-09 20:16:30|15.91|15.75|15.91|15.75|15.93|15.77|15.91|15.75|2
1733775400000|2024-12-09 20:16:40|||||||||1
1733775410000|2024-12-09 20:16:50|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|2
1733775420000|2024-12-09 20:17:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|2
1733775430000|2024-12-09 20:17:10|||||||||1
1733775450000|2024-12-09 20:17:30|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|11
1733775460000|2024-12-09 20:17:40|||||||||1
1733775470000|2024-12-09 20:17:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|31
1733775480000|2024-12-09 20:18:00|||||||||2
1733775490000|2024-12-09 20:18:10|||||||||1
1733775510000|2024-12-09 20:18:30|||||||||1
1733775520000|2024-12-09 20:18:40|||||||||3
1733775540000|2024-12-09 20:19:00|||||||||1
1733775550000|2024-12-09 20:19:10|||||||||2
1733775560000|2024-12-09 20:19:20|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|96
1733775570000|2024-12-09 20:19:30|||||||||2
1733775580000|2024-12-09 20:19:40|||||||||2
1733775590000|2024-12-09 20:19:50|||||||||7
1733775600000|2024-12-09 20:20:00|||||||||1
1733775610000|2024-12-09 20:20:10|||||||||1
1733775630000|2024-12-09 20:20:30|||||||||1
1733775640000|2024-12-09 20:20:40|||||||||1
1733775650000|2024-12-09 20:20:50|||||||||1
1733775660000|2024-12-09 20:21:00|||||||||2
1733775670000|2024-12-09 20:21:10|||||||||2
1733775680000|2024-12-09 20:21:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|14
1733775690000|2024-12-09 20:21:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|16
1733775700000|2024-12-09 20:21:40|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|1
1733775710000|2024-12-09 20:21:50|||||||||1
1733775720000|2024-12-09 20:22:00|||||||||6
1733775730000|2024-12-09 20:22:10|||||||||7
1733775740000|2024-12-09 20:22:20|||||||||4
1733775750000|2024-12-09 20:22:30|||||||||3
1733775760000|2024-12-09 20:22:40|||||||||2
1733775770000|2024-12-09 20:22:50|15.91|15.75|15.92|15.76|15.92|15.76|15.91|15.75|5
1733775780000|2024-12-09 20:23:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|1
1733775790000|2024-12-09 20:23:10|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|19
1733775810000|2024-12-09 20:23:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|8
1733775820000|2024-12-09 20:23:40|||||||||1
1733775830000|2024-12-09 20:23:50|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|0
1733775840000|2024-12-09 20:24:00|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|3
1733775850000|2024-12-09 20:24:10|15.96|15.8|15.96|15.8|15.96|15.8|15.94|15.78|1
1733775880000|2024-12-09 20:24:40|||||||||2
1733775890000|2024-12-09 20:24:50|||||||||2
1733775910000|2024-12-09 20:25:10|||||||||3
1733775920000|2024-12-09 20:25:20|||||||||1
1733775940000|2024-12-09 20:25:40|||||||||3
1733775950000|2024-12-09 20:25:50|||||||||1
1733775970000|2024-12-09 20:26:10|||||||||3
1733775980000|2024-12-09 20:26:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1733775990000|2024-12-09 20:26:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1733776000000|2024-12-09 20:26:40|||||||||4
1733776010000|2024-12-09 20:26:50|||||||||2
1733776030000|2024-12-09 20:27:10|||||||||2
1733776060000|2024-12-09 20:27:40|||||||||2
1733776070000|2024-12-09 20:27:50|15.92|15.76|15.96|15.8|15.96|15.8|15.92|15.76|2
1733776080000|2024-12-09 20:28:00|||||||||2
1733776090000|2024-12-09 20:28:10|||||||||49
1733776100000|2024-12-09 20:28:20|||||||||10
1733776110000|2024-12-09 20:28:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|124
1733776120000|2024-12-09 20:28:40|||||||||47
1733776140000|2024-12-09 20:29:00|||||||||9
1733776150000|2024-12-09 20:29:10|||||||||8
1733776170000|2024-12-09 20:29:30|||||||||50
1733776180000|2024-12-09 20:29:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|81
1733776190000|2024-12-09 20:29:50|15.97|15.81|15.96|15.8|15.97|15.81|15.96|15.8|51
1733776200000|2024-12-09 20:30:00|||||||||2
1733776210000|2024-12-09 20:30:10|15.92|15.76|15.97|15.81|15.97|15.81|15.92|15.76|120
1733776220000|2024-12-09 20:30:20|||||||||20
1733776230000|2024-12-09 20:30:30|||||||||2
1733776240000|2024-12-09 20:30:40|||||||||5
1733776250000|2024-12-09 20:30:50|||||||||2
1733776260000|2024-12-09 20:31:00|15.96|15.8|15.96|15.8|15.97|15.81|15.96|15.8|355
1733776270000|2024-12-09 20:31:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|27
1733776280000|2024-12-09 20:31:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|5
1733776290000|2024-12-09 20:31:30|15.97|15.81|15.97|15.81|15.97|15.81|15.96|15.8|4
1733776300000|2024-12-09 20:31:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|7
1733776310000|2024-12-09 20:31:50|15.94|15.78|15.92|15.76|15.94|15.78|15.92|15.76|6
1733776330000|2024-12-09 20:32:10|15.96|15.8|15.92|15.76|15.96|15.8|15.92|15.76|5
1733776340000|2024-12-09 20:32:20|||||||||2
1733776350000|2024-12-09 20:32:30|||||||||35
1733776360000|2024-12-09 20:32:40|||||||||8
1733776370000|2024-12-09 20:32:50|||||||||2
1733776380000|2024-12-09 20:33:00|||||||||2
1733776390000|2024-12-09 20:33:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|5
1733776400000|2024-12-09 20:33:20|||||||||3
1733776410000|2024-12-09 20:33:30|||||||||1
1733776420000|2024-12-09 20:33:40|||||||||5
1733776430000|2024-12-09 20:33:50|||||||||4
1733776440000|2024-12-09 20:34:00|||||||||2
1733776450000|2024-12-09 20:34:10|15.94|15.78|15.96|15.8|15.96|15.8|15.94|15.78|58
1733776470000|2024-12-09 20:34:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|134
1733776480000|2024-12-09 20:34:40|||||||||8
1733776490000|2024-12-09 20:34:50|||||||||4
1733776500000|2024-12-09 20:35:00|||||||||3
1733776510000|2024-12-09 20:35:10|||||||||5
1733776520000|2024-12-09 20:35:20|||||||||2
1733776530000|2024-12-09 20:35:30|||||||||6
1733776540000|2024-12-09 20:35:40|||||||||7
1733776550000|2024-12-09 20:35:50|||||||||5
1733776560000|2024-12-09 20:36:00|||||||||3
1733776570000|2024-12-09 20:36:10|||||||||5
1733776580000|2024-12-09 20:36:20|||||||||4
1733776590000|2024-12-09 20:36:30|||||||||3
1733776600000|2024-12-09 20:36:40|||||||||5
1733776610000|2024-12-09 20:36:50|||||||||21
1733776630000|2024-12-09 20:37:10|||||||||4
1733776640000|2024-12-09 20:37:20|||||||||3
1733776660000|2024-12-09 20:37:40|||||||||4
1733776670000|2024-12-09 20:37:50|||||||||2
1733776680000|2024-12-09 20:38:00|||||||||1
1733776690000|2024-12-09 20:38:10|||||||||8
1733776720000|2024-12-09 20:38:40|||||||||6
1733776730000|2024-12-09 20:38:50|||||||||6
1733776750000|2024-12-09 20:39:10|||||||||9
1733776760000|2024-12-09 20:39:20|||||||||1
1733776770000|2024-12-09 20:39:30|||||||||5
1733776780000|2024-12-09 20:39:40|||||||||5
1733776790000|2024-12-09 20:39:50|||||||||6
1733776800000|2024-12-09 20:40:00|||||||||5
1733776810000|2024-12-09 20:40:10|||||||||2
1733776820000|2024-12-09 20:40:20|||||||||1
1733776830000|2024-12-09 20:40:30|||||||||4
1733776840000|2024-12-09 20:40:40|||||||||5
1733776850000|2024-12-09 20:40:50|||||||||2
1733776860000|2024-12-09 20:41:00|||||||||3
1733776870000|2024-12-09 20:41:10|||||||||7
1733776880000|2024-12-09 20:41:20|||||||||4
1733776890000|2024-12-09 20:41:30|||||||||2
1733776900000|2024-12-09 20:41:40|||||||||1
1733776910000|2024-12-09 20:41:50|||||||||8
1733776920000|2024-12-09 20:42:00|||||||||17
1733776930000|2024-12-09 20:42:10|||||||||4
1733776940000|2024-12-09 20:42:20|||||||||2
1733776960000|2024-12-09 20:42:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|13
1733776970000|2024-12-09 20:42:50|||||||||32
1733776980000|2024-12-09 20:43:00|||||||||4
1733776990000|2024-12-09 20:43:10|16.01|15.85|16.01|15.85|16.02|15.86|16.01|15.85|49
1733777000000|2024-12-09 20:43:20|||||||||7
1733777010000|2024-12-09 20:43:30|15.97|15.81|16.01|15.85|16.01|15.85|15.97|15.81|3
1733777020000|2024-12-09 20:43:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|12
1733777030000|2024-12-09 20:43:50|15.99|15.83|15.97|15.81|16.01|15.85|15.97|15.81|5
1733777040000|2024-12-09 20:44:00|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|4
1733777050000|2024-12-09 20:44:10|||||||||5
1733777060000|2024-12-09 20:44:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|262
1733777070000|2024-12-09 20:44:30|||||||||5
1733777080000|2024-12-09 20:44:40|||||||||5
1733777090000|2024-12-09 20:44:50|||||||||14
1733777100000|2024-12-09 20:45:00|||||||||13
1733777110000|2024-12-09 20:45:10|||||||||12
1733777120000|2024-12-09 20:45:20|||||||||43
1733777130000|2024-12-09 20:45:30|||||||||2
1733777140000|2024-12-09 20:45:40|||||||||6
1733777150000|2024-12-09 20:45:50|||||||||4
1733777160000|2024-12-09 20:46:00|||||||||4
1733777170000|2024-12-09 20:46:10|||||||||9
1733777180000|2024-12-09 20:46:20|||||||||6
1733777190000|2024-12-09 20:46:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|14
1733777200000|2024-12-09 20:46:40|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|386
1733777210000|2024-12-09 20:46:50|||||||||34
1733777220000|2024-12-09 20:47:00|16.02|15.86|16.04|15.88|16.04|15.88|16.02|15.86|173
1733777230000|2024-12-09 20:47:10|||||||||10
1733777240000|2024-12-09 20:47:20|||||||||7
1733777250000|2024-12-09 20:47:30|16.07|15.91|16.04|15.88|16.07|15.91|16.04|15.88|6
1733777260000|2024-12-09 20:47:40|16.07|15.91|16.07|15.91|16.07|15.91|16.05|15.89|18
1733777270000|2024-12-09 20:47:50|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|24
1733777280000|2024-12-09 20:48:00|||||||||5
1733777290000|2024-12-09 20:48:10|||||||||117
1733777300000|2024-12-09 20:48:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|5
1733777310000|2024-12-09 20:48:30|||||||||20
1733777320000|2024-12-09 20:48:40|||||||||5
1733777330000|2024-12-09 20:48:50|||||||||13
1733777340000|2024-12-09 20:49:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|153
1733777350000|2024-12-09 20:49:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|41
1733777360000|2024-12-09 20:49:20|||||||||15
1733777370000|2024-12-09 20:49:30|||||||||27
1733777380000|2024-12-09 20:49:40|16.04|15.88|16.02|15.86|16.04|15.88|16.02|15.86|172
1733777390000|2024-12-09 20:49:50|||||||||9
1733777400000|2024-12-09 20:50:00|||||||||28
1733777410000|2024-12-09 20:50:10|||||||||29
1733777420000|2024-12-09 20:50:20|15.99|15.83|15.97|15.81|15.99|15.83|15.97|15.81|98
1733777430000|2024-12-09 20:50:30|||||||||197
1733777440000|2024-12-09 20:50:40|||||||||10
1733777450000|2024-12-09 20:50:50|16.02|15.86|15.99|15.83|16.02|15.86|15.99|15.83|97
1733777460000|2024-12-09 20:51:00|16|15.84|16.02|15.86|16.02|15.86|16|15.84|17
1733777470000|2024-12-09 20:51:10|||||||||9
1733777480000|2024-12-09 20:51:20|||||||||11
1733777490000|2024-12-09 20:51:30|16|15.84|15.99|15.83|16.02|15.86|15.99|15.83|11
1733777500000|2024-12-09 20:51:40|16.02|15.86|16.02|15.86|16.02|15.86|16|15.84|20
1733777510000|2024-12-09 20:51:50|16|15.84|15.99|15.83|16.02|15.86|15.99|15.83|15
1733777520000|2024-12-09 20:52:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|102
1733777530000|2024-12-09 20:52:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|38
1733777540000|2024-12-09 20:52:20|||||||||8
1733777550000|2024-12-09 20:52:30|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|833
1733777560000|2024-12-09 20:52:40|||||||||9
1733777570000|2024-12-09 20:52:50|||||||||10
1733777580000|2024-12-09 20:53:00|||||||||129
1733777590000|2024-12-09 20:53:10|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|44
1733777600000|2024-12-09 20:53:20|||||||||17
1733777610000|2024-12-09 20:53:30|||||||||48
1733777620000|2024-12-09 20:53:40|||||||||54
1733777630000|2024-12-09 20:53:50|||||||||12
1733777640000|2024-12-09 20:54:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|219
1733777650000|2024-12-09 20:54:10|||||||||34
1733777660000|2024-12-09 20:54:20|15.94|15.78|15.97|15.81|15.97|15.81|15.94|15.78|26
1733777670000|2024-12-09 20:54:30|||||||||49
1733777680000|2024-12-09 20:54:40|15.98|15.82|15.99|15.83|16.02|15.86|15.98|15.82|34
1733777690000|2024-12-09 20:54:50|16.02|15.86|16.02|15.86|16.02|15.86|15.99|15.83|18
1733777700000|2024-12-09 20:55:00|||||||||24
1733777710000|2024-12-09 20:55:10|16|15.84|15.99|15.83|16.02|15.86|15.99|15.83|14
1733777720000|2024-12-09 20:55:20|||||||||17
1733777730000|2024-12-09 20:55:30|||||||||51
1733777740000|2024-12-09 20:55:40|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|179
1733777750000|2024-12-09 20:55:50|||||||||15
1733777760000|2024-12-09 20:56:00|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|9
1733777770000|2024-12-09 20:56:10|||||||||14
1733777780000|2024-12-09 20:56:20|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|80
1733777790000|2024-12-09 20:56:30|||||||||19
1733777800000|2024-12-09 20:56:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|9
1733777810000|2024-12-09 20:56:50|||||||||12
1733777820000|2024-12-09 20:57:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|21
1733777830000|2024-12-09 20:57:10|||||||||18
1733777840000|2024-12-09 20:57:20|||||||||9
1733777850000|2024-12-09 20:57:30|||||||||10
1733777860000|2024-12-09 20:57:40|||||||||11
1733777870000|2024-12-09 20:57:50|||||||||5
1733777880000|2024-12-09 20:58:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|40
1733777890000|2024-12-09 20:58:10|||||||||28
1733777900000|2024-12-09 20:58:20|15.99|15.83|15.97|15.81|15.99|15.83|15.97|15.81|102
1733777910000|2024-12-09 20:58:30|15.99|15.83|15.97|15.81|16.01|15.85|15.97|15.81|98
1733777920000|2024-12-09 20:58:40|15.99|15.83|16.01|15.85|16.02|15.86|15.99|15.83|81
1733777930000|2024-12-09 20:58:50|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|107
1733777940000|2024-12-09 20:59:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|213
1733777950000|2024-12-09 20:59:10|15.96|15.8|15.97|15.81|15.97|15.81|15.96|15.8|271
1733777960000|2024-12-09 20:59:20|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|84
1733777970000|2024-12-09 20:59:30|15.96|15.8|15.96|15.8|15.96|15.8|15.95|15.79|372
1733777980000|2024-12-09 20:59:40|||||||||133
1733777990000|2024-12-09 20:59:50|||||||||565
1733778000000|2024-12-09 21:00:00|15.97|15.81|15.96|15.8|15.97|15.81|15.96|15.8|396
1733778010000|2024-12-09 21:00:10|||||||||25
1733778020000|2024-12-09 21:00:20|||||||||23
1733778040000|2024-12-09 21:00:40|||||||||1
1733778050000|2024-12-09 21:00:50|||||||||1
1733778070000|2024-12-09 21:01:10|||||||||10
1733778090000|2024-12-09 21:01:30|||||||||25
1733778110000|2024-12-09 21:01:50|||||||||3
1733778120000|2024-12-09 21:02:00|||||||||1
1733778160000|2024-12-09 21:02:40|||||||||1
1733778170000|2024-12-09 21:02:50|||||||||1
1733778200000|2024-12-09 21:03:20|||||||||4
1733778250000|2024-12-09 21:04:10|||||||||2
1733778280000|2024-12-09 21:04:40|||||||||33
1733778290000|2024-12-09 21:04:50|||||||||5
1733778300000|2024-12-09 21:05:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|265
1733778310000|2024-12-09 21:05:10|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|0
1733778320000|2024-12-09 21:05:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1733778330000|2024-12-09 21:05:30|||||||||33
1733778340000|2024-12-09 21:05:40|||||||||1
1733778360000|2024-12-09 21:06:00|||||||||1
1733778380000|2024-12-09 21:06:20|||||||||1
1733778390000|2024-12-09 21:06:30|||||||||1
1733778400000|2024-12-09 21:06:40|||||||||3
1733778410000|2024-12-09 21:06:50|||||||||1
1733778420000|2024-12-09 21:07:00|||||||||1
1733778440000|2024-12-09 21:07:20|||||||||3
1733778460000|2024-12-09 21:07:40|||||||||115
1733778470000|2024-12-09 21:07:50|||||||||1
1733778490000|2024-12-09 21:08:10|||||||||3
1733778520000|2024-12-09 21:08:40|||||||||33
1733778530000|2024-12-09 21:08:50|||||||||18
1733778590000|2024-12-09 21:09:50|||||||||13
1733778600000|2024-12-09 21:10:00|||||||||1
1733778610000|2024-12-09 21:10:10|||||||||2
1733778620000|2024-12-09 21:10:20|||||||||104
1733778640000|2024-12-09 21:10:40|||||||||1
1733778650000|2024-12-09 21:10:50|||||||||1
1733778660000|2024-12-09 21:11:00|||||||||1
1733778750000|2024-12-09 21:12:30|||||||||5
1733778760000|2024-12-09 21:12:40|15.97|15.81|16.01|15.85|16.01|15.85|15.97|15.81|19
1733778780000|2024-12-09 21:13:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1733778790000|2024-12-09 21:13:10|||||||||1
1733778800000|2024-12-09 21:13:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1733778830000|2024-12-09 21:13:50|||||||||65
1733778840000|2024-12-09 21:14:00|||||||||7
1733778860000|2024-12-09 21:14:20|||||||||1
1733778880000|2024-12-09 21:14:40|||||||||2
1733778890000|2024-12-09 21:14:50|||||||||17
1733779830000|2024-12-09 21:30:30|||||||||113
1733779970000|2024-12-09 21:32:50|||||||||12
1733779980000|2024-12-09 21:33:00|||||||||3
1733780010000|2024-12-09 21:33:30|||||||||1
1733780090000|2024-12-09 21:34:50|||||||||3
1733780210000|2024-12-09 21:36:50|||||||||24
1733780240000|2024-12-09 21:37:20|||||||||3
1733780390000|2024-12-09 21:39:50|||||||||3
1733780580000|2024-12-09 21:43:00|||||||||2
1733780660000|2024-12-09 21:44:20|||||||||1
1733780690000|2024-12-09 21:44:50|||||||||8
1733780700000|2024-12-09 21:45:00|||||||||7
1733780810000|2024-12-09 21:46:50|||||||||1
1733780820000|2024-12-09 21:47:00|||||||||15
1733780900000|2024-12-09 21:48:20|||||||||2
1733780990000|2024-12-09 21:49:50|||||||||1
1733781010000|2024-12-09 21:50:10|||||||||1
1733781170000|2024-12-09 21:52:50|||||||||2
1733781240000|2024-12-09 21:54:00|||||||||3
1733781260000|2024-12-09 21:54:20|||||||||11
1733781280000|2024-12-09 21:54:40|||||||||1
1733781290000|2024-12-09 21:54:50|||||||||2
1733781340000|2024-12-09 21:55:40|||||||||1
1733781480000|2024-12-09 21:58:00|||||||||13
1733781510000|2024-12-09 21:58:30|||||||||1
1733781540000|2024-12-09 21:59:00|||||||||15
1733781550000|2024-12-09 21:59:10|||||||||146
1733781560000|2024-12-09 21:59:20|||||||||7
1733781580000|2024-12-09 21:59:40|||||||||1
1733781590000|2024-12-09 21:59:50|||||||||23
1733785200000|2024-12-09 23:00:00|16|15.84|16|15.84|16|15.84|16|15.84|0
1733785220000|2024-12-09 23:00:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1733785240000|2024-12-09 23:00:40|||||||||9
1733785280000|2024-12-09 23:01:20|||||||||1
1733785300000|2024-12-09 23:01:40|||||||||4
1733785350000|2024-12-09 23:02:30|||||||||3
1733785490000|2024-12-09 23:04:50|||||||||9
1733786010000|2024-12-09 23:13:30|||||||||1
1733786090000|2024-12-09 23:14:50|||||||||2
1733786680000|2024-12-09 23:24:40|||||||||1
1733786690000|2024-12-09 23:24:50|||||||||1
1733786800000|2024-12-09 23:26:40|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1733787480000|2024-12-09 23:38:00|||||||||1
1733787510000|2024-12-09 23:38:30|||||||||1
1733788040000|2024-12-09 23:47:20|||||||||1
1733788400000|2024-12-09 23:53:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|90
1733788420000|2024-12-09 23:53:40|||||||||3
1733788740000|2024-12-09 23:59:00|||||||||1
1733788770000|2024-12-09 23:59:30|||||||||2
1733789140000|2024-12-10 00:05:40|||||||||1
1733789570000|2024-12-10 00:12:50|||||||||1
1733789580000|2024-12-10 00:13:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|161
1733789600000|2024-12-10 00:13:20|16.01|15.85|15.97|15.81|16.01|15.85|15.97|15.81|7
1733789980000|2024-12-10 00:19:40|||||||||4
1733790790000|2024-12-10 00:33:10|||||||||1
1733792010000|2024-12-10 00:53:30|||||||||2
1733792500000|2024-12-10 01:01:40|||||||||7
1733793170000|2024-12-10 01:12:50|||||||||3
1733793260000|2024-12-10 01:14:20|||||||||2
1733793600000|2024-12-10 01:20:00|||||||||24
1733794350000|2024-12-10 01:32:30|||||||||2
1733794700000|2024-12-10 01:38:20|||||||||1
1733795100000|2024-12-10 01:45:00|||||||||1
1733795280000|2024-12-10 01:48:00|||||||||50
1733795400000|2024-12-10 01:50:00|||||||||1
1733797980000|2024-12-10 02:33:00|||||||||1
1733798390000|2024-12-10 02:39:50|||||||||1
1733798690000|2024-12-10 02:44:50|||||||||1
1733798990000|2024-12-10 02:49:50|||||||||1
1733799160000|2024-12-10 02:52:40|||||||||5
1733799290000|2024-12-10 02:54:50|||||||||1
1733799730000|2024-12-10 03:02:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1733800160000|2024-12-10 03:09:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|72
1733800190000|2024-12-10 03:09:50|||||||||1
1733800620000|2024-12-10 03:17:00|||||||||1
1733800660000|2024-12-10 03:17:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|80
1733800790000|2024-12-10 03:19:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|7
1733801090000|2024-12-10 03:24:50|||||||||1
1733801690000|2024-12-10 03:34:50|||||||||1
1733801800000|2024-12-10 03:36:40|||||||||1
1733802290000|2024-12-10 03:44:50|||||||||1
1733802890000|2024-12-10 03:54:50|||||||||1
1733803170000|2024-12-10 03:59:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1733803490000|2024-12-10 04:04:50|||||||||1
1733804240000|2024-12-10 04:17:20|||||||||1
1733804390000|2024-12-10 04:19:50|||||||||1
1733804480000|2024-12-10 04:21:20|||||||||2
1733805330000|2024-12-10 04:35:30|||||||||2
1733805360000|2024-12-10 04:36:00|||||||||1
1733807430000|2024-12-10 05:10:30|||||||||3
1733807480000|2024-12-10 05:11:20|||||||||1
1733807490000|2024-12-10 05:11:30|||||||||5
1733807600000|2024-12-10 05:13:20|||||||||1
1733811480000|2024-12-10 06:18:00|||||||||2
1733811750000|2024-12-10 06:22:30|||||||||20
1733813900000|2024-12-10 06:58:20|||||||||3
1733814320000|2024-12-10 07:05:20|||||||||1
1733814330000|2024-12-10 07:05:30|||||||||7
1733814660000|2024-12-10 07:11:00|||||||||2
1733814790000|2024-12-10 07:13:10|||||||||1
1733816580000|2024-12-10 07:43:00|||||||||2
1733817440000|2024-12-10 07:57:20|||||||||2
1733817570000|2024-12-10 07:59:30|||||||||2
1733817680000|2024-12-10 08:01:20|||||||||1
1733817790000|2024-12-10 08:03:10|||||||||1
1733817800000|2024-12-10 08:03:20|||||||||1
1733817920000|2024-12-10 08:05:20|||||||||1
1733818030000|2024-12-10 08:07:10|||||||||1
1733818050000|2024-12-10 08:07:30|||||||||1
1733818150000|2024-12-10 08:09:10|||||||||1
1733818260000|2024-12-10 08:11:00|||||||||1
1733818290000|2024-12-10 08:11:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1733818370000|2024-12-10 08:12:50|||||||||1
1733818380000|2024-12-10 08:13:00|||||||||1
1733818490000|2024-12-10 08:14:50|||||||||1
1733818610000|2024-12-10 08:16:50|||||||||1
1733818720000|2024-12-10 08:18:40|||||||||1
1733818790000|2024-12-10 08:19:50|||||||||1
1733818820000|2024-12-10 08:20:20|||||||||4
1733818840000|2024-12-10 08:20:40|||||||||1
1733818880000|2024-12-10 08:21:20|||||||||5
1733818970000|2024-12-10 08:22:50|||||||||1
1733819040000|2024-12-10 08:24:00|||||||||5
1733819050000|2024-12-10 08:24:10|||||||||6
1733819070000|2024-12-10 08:24:30|||||||||1
1733819080000|2024-12-10 08:24:40|||||||||3
1733819180000|2024-12-10 08:26:20|||||||||1
1733819370000|2024-12-10 08:29:30|||||||||1
1733819500000|2024-12-10 08:31:40|||||||||1
1733819580000|2024-12-10 08:33:00|||||||||1
1733819670000|2024-12-10 08:34:30|||||||||1
1733819880000|2024-12-10 08:38:00|||||||||5
1733819890000|2024-12-10 08:38:10|||||||||3
1733819950000|2024-12-10 08:39:10|||||||||11
1733819960000|2024-12-10 08:39:20|||||||||2
1733820020000|2024-12-10 08:40:20|||||||||3
1733820060000|2024-12-10 08:41:00|||||||||2
1733820110000|2024-12-10 08:41:50|||||||||5
1733820150000|2024-12-10 08:42:30|||||||||1
1733820300000|2024-12-10 08:45:00|||||||||4
1733820410000|2024-12-10 08:46:50|||||||||5
1733820470000|2024-12-10 08:47:50|||||||||1
1733820490000|2024-12-10 08:48:10|||||||||1
1733820670000|2024-12-10 08:51:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|11
1733820680000|2024-12-10 08:51:20|||||||||7
1733820920000|2024-12-10 08:55:20|||||||||1
1733820970000|2024-12-10 08:56:10|||||||||2
1733821170000|2024-12-10 08:59:30|||||||||1
1733821190000|2024-12-10 08:59:50|||||||||1
1733821210000|2024-12-10 09:00:10|||||||||5
1733821420000|2024-12-10 09:03:40|||||||||1
1733821710000|2024-12-10 09:08:30|||||||||1
1733821780000|2024-12-10 09:09:40|||||||||1
1733821980000|2024-12-10 09:13:00|||||||||1
1733822120000|2024-12-10 09:15:20|||||||||2
1733822210000|2024-12-10 09:16:50|||||||||1
1733822220000|2024-12-10 09:17:00|||||||||1
1733822440000|2024-12-10 09:20:40|||||||||1
1733822690000|2024-12-10 09:24:50|||||||||1
1733822750000|2024-12-10 09:25:50|||||||||8
1733822810000|2024-12-10 09:26:50|||||||||2
1733822830000|2024-12-10 09:27:10|||||||||1
1733822930000|2024-12-10 09:28:50|||||||||1
1733822980000|2024-12-10 09:29:40|||||||||1
1733823270000|2024-12-10 09:34:30|||||||||1
1733823380000|2024-12-10 09:36:20|||||||||2
1733823420000|2024-12-10 09:37:00|||||||||2
1733823470000|2024-12-10 09:37:50|||||||||1
1733823570000|2024-12-10 09:39:30|||||||||1
1733823750000|2024-12-10 09:42:30|||||||||1
1733824050000|2024-12-10 09:47:30|||||||||1
1733824380000|2024-12-10 09:53:00|||||||||1
1733824680000|2024-12-10 09:58:00|||||||||1
1733824930000|2024-12-10 10:02:10|||||||||1
1733825070000|2024-12-10 10:04:30|||||||||1
1733952650000|2024-12-11 21:30:50|||||||||2
1733952660000|2024-12-11 21:31:00|||||||||6
1733952670000|2024-12-11 21:31:10|||||||||7
1733952690000|2024-12-11 21:31:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|11
1733952700000|2024-12-11 21:31:40|||||||||10
1733952720000|2024-12-11 21:32:00|||||||||1
1733952730000|2024-12-11 21:32:10|||||||||4
1733952740000|2024-12-11 21:32:20|||||||||10
1733952810000|2024-12-11 21:33:30|||||||||1
1733952820000|2024-12-11 21:33:40|||||||||2
1733952870000|2024-12-11 21:34:30|||||||||1
1733952990000|2024-12-11 21:36:30|||||||||2
1733953020000|2024-12-11 21:37:00|||||||||3
1733953060000|2024-12-11 21:37:40|||||||||1
1733953100000|2024-12-11 21:38:20|||||||||1
1733953110000|2024-12-11 21:38:30|||||||||3
1733953140000|2024-12-11 21:39:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1733953410000|2024-12-11 21:43:30|||||||||1
1733953430000|2024-12-11 21:43:50|||||||||1
1733953480000|2024-12-11 21:44:40|||||||||2
1733953490000|2024-12-11 21:44:50|||||||||2
1733953840000|2024-12-11 21:50:40|||||||||1
1733953850000|2024-12-11 21:50:50|||||||||3
1733953870000|2024-12-11 21:51:10|||||||||3
1733953980000|2024-12-11 21:53:00|||||||||1
1733954040000|2024-12-11 21:54:00|||||||||1
1733954060000|2024-12-11 21:54:20|||||||||5
1733954160000|2024-12-11 21:56:00|||||||||5
1733954260000|2024-12-11 21:57:40|||||||||27
1733954270000|2024-12-11 21:57:50|||||||||7
1733954290000|2024-12-11 21:58:10|||||||||1
1733954340000|2024-12-11 21:59:00|||||||||1
1733954350000|2024-12-11 21:59:10|||||||||14
1733954390000|2024-12-11 21:59:50|||||||||20
1733958000000|2024-12-11 23:00:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|0
1733958100000|2024-12-11 23:01:40|||||||||6
1733958190000|2024-12-11 23:03:10|||||||||1
1733958230000|2024-12-11 23:03:50|||||||||5
1733960050000|2024-12-11 23:34:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|0
1733960250000|2024-12-11 23:37:30|||||||||1
1733960390000|2024-12-11 23:39:50|||||||||1
1733960400000|2024-12-11 23:40:00|||||||||1
1733961060000|2024-12-11 23:51:00|||||||||2
1733961130000|2024-12-11 23:52:10|||||||||4
1733961500000|2024-12-11 23:58:20|||||||||3
1733961650000|2024-12-12 00:00:50|||||||||3
1733962030000|2024-12-12 00:07:10|||||||||1
1733962760000|2024-12-12 00:19:20|||||||||4
1733963270000|2024-12-12 00:27:50|||||||||8
1733963620000|2024-12-12 00:33:40|||||||||1
1733964230000|2024-12-12 00:43:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|2
1733964520000|2024-12-12 00:48:40|||||||||1
1733964720000|2024-12-12 00:52:00|||||||||4
1733965080000|2024-12-12 00:58:00|||||||||1
1733965090000|2024-12-12 00:58:10|||||||||2
1733966000000|2024-12-12 01:13:20|||||||||1
1733966020000|2024-12-12 01:13:40|||||||||1
1733966050000|2024-12-12 01:14:10|||||||||1
1733966110000|2024-12-12 01:15:10|||||||||1
1733966130000|2024-12-12 01:15:30|||||||||1
1733966200000|2024-12-12 01:16:40|||||||||1
1733966220000|2024-12-12 01:17:00|||||||||1
1733966430000|2024-12-12 01:20:30|||||||||1
1733966620000|2024-12-12 01:23:40|||||||||5
1733967050000|2024-12-12 01:30:50|||||||||3
1733967060000|2024-12-12 01:31:00|||||||||2
1733968340000|2024-12-12 01:52:20|||||||||9
1733968470000|2024-12-12 01:54:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|4
1733968620000|2024-12-12 01:57:00|||||||||1
1733968830000|2024-12-12 02:00:30|||||||||1
1733968970000|2024-12-12 02:02:50|||||||||1
1733968980000|2024-12-12 02:03:00|||||||||2
1733968990000|2024-12-12 02:03:10|||||||||3
1733969140000|2024-12-12 02:05:40|||||||||8
1733970010000|2024-12-12 02:20:10|||||||||1
1733972560000|2024-12-12 03:02:40|||||||||1
1733972580000|2024-12-12 03:03:00|||||||||1
1733972590000|2024-12-12 03:03:10|||||||||1
1733973410000|2024-12-12 03:16:50|||||||||1
1733973830000|2024-12-12 03:23:50|||||||||3
1733974260000|2024-12-12 03:31:00|||||||||50
1733974290000|2024-12-12 03:31:30|||||||||7
1733974500000|2024-12-12 03:35:00|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|1
1733975030000|2024-12-12 03:43:50|||||||||1
1733975490000|2024-12-12 03:51:30|||||||||11
1733976100000|2024-12-12 04:01:40|||||||||1
1733976180000|2024-12-12 04:03:00|||||||||1
1733978690000|2024-12-12 04:44:50|||||||||1
1733980010000|2024-12-12 05:06:50|||||||||1
1733980220000|2024-12-12 05:10:20|||||||||1
1733980890000|2024-12-12 05:21:30|||||||||2
1733981620000|2024-12-12 05:33:40|||||||||1
1733982470000|2024-12-12 05:47:50|||||||||1
1733982660000|2024-12-12 05:51:00|15.99|15.83|16.04|15.88|16.04|15.88|15.99|15.83|30
1733982910000|2024-12-12 05:55:10|||||||||2
1733983320000|2024-12-12 06:02:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|52
1733983390000|2024-12-12 06:03:10|||||||||1
1733983970000|2024-12-12 06:12:50|||||||||1
1733984090000|2024-12-12 06:14:50|||||||||1
1733984100000|2024-12-12 06:15:00|||||||||1
1733984330000|2024-12-12 06:18:50|||||||||2
1733984850000|2024-12-12 06:27:30|||||||||5
1733985290000|2024-12-12 06:34:50|||||||||1
1733985820000|2024-12-12 06:43:40|||||||||2
1733986550000|2024-12-12 06:55:50|||||||||4
1733986580000|2024-12-12 06:56:20|||||||||8
1733986870000|2024-12-12 07:01:10|||||||||3
1733987150000|2024-12-12 07:05:50|||||||||2
1733987180000|2024-12-12 07:06:20|||||||||1
1733987200000|2024-12-12 07:06:40|||||||||10
1733987330000|2024-12-12 07:08:50|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|37
1733987460000|2024-12-12 07:11:00|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|21
1733987470000|2024-12-12 07:11:10|||||||||1
1733987540000|2024-12-12 07:12:20|||||||||3
1733988920000|2024-12-12 07:35:20|||||||||1
1733988930000|2024-12-12 07:35:30|||||||||1
1733988970000|2024-12-12 07:36:10|||||||||1
1733989400000|2024-12-12 07:43:20|||||||||1
1733989450000|2024-12-12 07:44:10|||||||||1
1733990300000|2024-12-12 07:58:20|||||||||10
1733990400000|2024-12-12 08:00:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|5
1733990420000|2024-12-12 08:00:20|||||||||2
1733990450000|2024-12-12 08:00:50|||||||||1
1733990470000|2024-12-12 08:01:10|||||||||1
1733990500000|2024-12-12 08:01:40|||||||||1
1733990510000|2024-12-12 08:01:50|||||||||2
1733990530000|2024-12-12 08:02:10|||||||||5
1733990550000|2024-12-12 08:02:30|||||||||1
1733990580000|2024-12-12 08:03:00|||||||||1
1733990640000|2024-12-12 08:04:00|||||||||2
1733990930000|2024-12-12 08:08:50|15.97|15.81|15.99|15.83|15.99|15.83|15.97|15.81|160
1733990940000|2024-12-12 08:09:00|||||||||7
1733990960000|2024-12-12 08:09:20|||||||||1
1733991230000|2024-12-12 08:13:50|||||||||3
1733991280000|2024-12-12 08:14:40|16|15.84|16|15.84|16|15.84|16|15.84|0
1733991940000|2024-12-12 08:25:40|||||||||46
1733991950000|2024-12-12 08:25:50|||||||||6
1733992140000|2024-12-12 08:29:00|||||||||1
1733992170000|2024-12-12 08:29:30|||||||||1
1733992200000|2024-12-12 08:30:00|||||||||3
1733992240000|2024-12-12 08:30:40|||||||||3
1733992430000|2024-12-12 08:33:50|||||||||1
1733992810000|2024-12-12 08:40:10|||||||||2
1733992820000|2024-12-12 08:40:20|||||||||7
1733992830000|2024-12-12 08:40:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|147
1733992950000|2024-12-12 08:42:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1733993040000|2024-12-12 08:44:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|23
1733993050000|2024-12-12 08:44:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|15
1733993090000|2024-12-12 08:44:50|16|15.84|16|15.84|16|15.84|16|15.84|0
1733993450000|2024-12-12 08:50:50|||||||||1
1733993530000|2024-12-12 08:52:10|||||||||5
1733993550000|2024-12-12 08:52:30|||||||||1
1733993850000|2024-12-12 08:57:30|||||||||1
1733994030000|2024-12-12 09:00:30|||||||||1
1733994090000|2024-12-12 09:01:30|||||||||1
1733994120000|2024-12-12 09:02:00|||||||||1
1733994300000|2024-12-12 09:05:00|||||||||1
1733994310000|2024-12-12 09:05:10|16.02|15.86|16|15.84|16.02|15.86|16|15.84|12
1733994320000|2024-12-12 09:05:20|||||||||2
1733994340000|2024-12-12 09:05:40|||||||||1
1733994530000|2024-12-12 09:08:50|||||||||1
1733994650000|2024-12-12 09:10:50|||||||||14
1733994660000|2024-12-12 09:11:00|||||||||2
1733994700000|2024-12-12 09:11:40|||||||||3
1733994760000|2024-12-12 09:12:40|||||||||1
1733994880000|2024-12-12 09:14:40|||||||||1
1733995000000|2024-12-12 09:16:40|||||||||1
1733995080000|2024-12-12 09:18:00|||||||||5
1733995110000|2024-12-12 09:18:30|||||||||1
1733995230000|2024-12-12 09:20:30|||||||||1
1733995350000|2024-12-12 09:22:30|||||||||1
1733995470000|2024-12-12 09:24:30|||||||||1
1733995550000|2024-12-12 09:25:50|||||||||2
1733995580000|2024-12-12 09:26:20|||||||||1
1733995640000|2024-12-12 09:27:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|7
1733995700000|2024-12-12 09:28:20|||||||||1
1733995770000|2024-12-12 09:29:30|16|15.84|16|15.84|16|15.84|16|15.84|0
1733995820000|2024-12-12 09:30:20|||||||||1
1733995830000|2024-12-12 09:30:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1733995930000|2024-12-12 09:32:10|||||||||1
1733996050000|2024-12-12 09:34:10|||||||||1
1733996080000|2024-12-12 09:34:40|16|15.84|16|15.84|16|15.84|16|15.84|0
1733996170000|2024-12-12 09:36:10|||||||||1
1733996280000|2024-12-12 09:38:00|||||||||1
1733996340000|2024-12-12 09:39:00|||||||||1
1733996520000|2024-12-12 09:42:00|||||||||5
1733996580000|2024-12-12 09:43:00|||||||||1
1733996750000|2024-12-12 09:45:50|||||||||1
1733996810000|2024-12-12 09:46:50|||||||||1
1733996930000|2024-12-12 09:48:50|||||||||1
1733997050000|2024-12-12 09:50:50|||||||||1
1733997160000|2024-12-12 09:52:40|||||||||1
1733997280000|2024-12-12 09:54:40|||||||||1
1733997400000|2024-12-12 09:56:40|||||||||22
1733997430000|2024-12-12 09:57:10|||||||||10
1733997470000|2024-12-12 09:57:50|||||||||1
1733997510000|2024-12-12 09:58:30|||||||||1
1733997630000|2024-12-12 10:00:30|||||||||1
1733997750000|2024-12-12 10:02:30|||||||||1
1733997800000|2024-12-12 10:03:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|3
1733997830000|2024-12-12 10:03:50|||||||||2
1733997870000|2024-12-12 10:04:30|||||||||1
1733997950000|2024-12-12 10:05:50|16|15.84|16|15.84|16|15.84|16|15.84|4
1733997960000|2024-12-12 10:06:00|||||||||1
1733998100000|2024-12-12 10:08:20|||||||||1
1733998120000|2024-12-12 10:08:40|||||||||2
1733998170000|2024-12-12 10:09:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1733998220000|2024-12-12 10:10:20|||||||||1
1733998320000|2024-12-12 10:12:00|||||||||3
1733998330000|2024-12-12 10:12:10|||||||||1
1733998450000|2024-12-12 10:14:10|||||||||1
1733998550000|2024-12-12 10:15:50|||||||||1
1733998570000|2024-12-12 10:16:10|16|15.84|16|15.84|16|15.84|16|15.84|1
1733998720000|2024-12-12 10:18:40|||||||||1
1733998740000|2024-12-12 10:19:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1733998860000|2024-12-12 10:21:00|||||||||1
1733998960000|2024-12-12 10:22:40|16|15.84|16|15.84|16|15.84|16|15.84|1
1733999000000|2024-12-12 10:23:20|||||||||1
1733999010000|2024-12-12 10:23:30|||||||||1
1733999090000|2024-12-12 10:24:50|||||||||1
1733999210000|2024-12-12 10:26:50|||||||||1
1733999250000|2024-12-12 10:27:30|||||||||1
1733999330000|2024-12-12 10:28:50|||||||||1
1733999440000|2024-12-12 10:30:40|||||||||1
1733999560000|2024-12-12 10:32:40|||||||||1
1733999680000|2024-12-12 10:34:40|||||||||1
1733999790000|2024-12-12 10:36:30|||||||||1
1733999830000|2024-12-12 10:37:10|||||||||9
1733999850000|2024-12-12 10:37:30|||||||||1
1733999860000|2024-12-12 10:37:40|||||||||1
1733999910000|2024-12-12 10:38:30|||||||||1
1734000030000|2024-12-12 10:40:30|||||||||1
1734000150000|2024-12-12 10:42:30|||||||||1
1734000220000|2024-12-12 10:43:40|||||||||4
1734000260000|2024-12-12 10:44:20|||||||||1
1734000380000|2024-12-12 10:46:20|||||||||1
1734000490000|2024-12-12 10:48:10|||||||||2
1734000500000|2024-12-12 10:48:20|||||||||1
1734000560000|2024-12-12 10:49:20|||||||||1
1734000640000|2024-12-12 10:50:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1734000730000|2024-12-12 10:52:10|||||||||1
1734000850000|2024-12-12 10:54:10|||||||||1
1734000910000|2024-12-12 10:55:10|||||||||1
1734001080000|2024-12-12 10:58:00|||||||||1
1734001140000|2024-12-12 10:59:00|||||||||1
1734001320000|2024-12-12 11:02:00|||||||||1
1734001430000|2024-12-12 11:03:50|||||||||1
1734001550000|2024-12-12 11:05:50|||||||||1
1734001650000|2024-12-12 11:07:30|||||||||1
1734001730000|2024-12-12 11:08:50|||||||||19
1734001760000|2024-12-12 11:09:20|||||||||2
1734001770000|2024-12-12 11:09:30|||||||||2
1734001900000|2024-12-12 11:11:40|||||||||1
1734002020000|2024-12-12 11:13:40|||||||||5
1734002030000|2024-12-12 11:13:50|||||||||2
1734002080000|2024-12-12 11:14:40|||||||||1
1734002190000|2024-12-12 11:16:30|||||||||1
1734002310000|2024-12-12 11:18:30|||||||||1
1734002340000|2024-12-12 11:19:00|||||||||26
1734002430000|2024-12-12 11:20:30|||||||||1
1734002600000|2024-12-12 11:23:20|||||||||1
1734002720000|2024-12-12 11:25:20|||||||||1
1734002840000|2024-12-12 11:27:20|||||||||1
1734002950000|2024-12-12 11:29:10|||||||||1
1734002990000|2024-12-12 11:29:50|||||||||1
1734003070000|2024-12-12 11:31:10|||||||||1
1734003100000|2024-12-12 11:31:40|||||||||1
1734003220000|2024-12-12 11:33:40|||||||||2
1734003300000|2024-12-12 11:35:00|||||||||1
1734003360000|2024-12-12 11:36:00|||||||||1
1734003480000|2024-12-12 11:38:00|||||||||1
1734003660000|2024-12-12 11:41:00|||||||||1
1734003670000|2024-12-12 11:41:10|||||||||3
1734003770000|2024-12-12 11:42:50|||||||||1
1734003890000|2024-12-12 11:44:50|||||||||1
1734004010000|2024-12-12 11:46:50|||||||||1
1734004120000|2024-12-12 11:48:40|||||||||1
1734004200000|2024-12-12 11:50:00|||||||||3
1734004360000|2024-12-12 11:52:40|||||||||1
1734004420000|2024-12-12 11:53:40|||||||||1
1734004590000|2024-12-12 11:56:30|||||||||1
1734004710000|2024-12-12 11:58:30|||||||||1
1734004830000|2024-12-12 12:00:30|||||||||1
1734004940000|2024-12-12 12:02:20|||||||||1
1734005060000|2024-12-12 12:04:20|||||||||1
1734005130000|2024-12-12 12:05:30|||||||||1
1734005180000|2024-12-12 12:06:20|||||||||1
1734005250000|2024-12-12 12:07:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|10
1734005260000|2024-12-12 12:07:40|||||||||8
1734005400000|2024-12-12 12:10:00|||||||||1
1734005470000|2024-12-12 12:11:10|||||||||1
1734005490000|2024-12-12 12:11:30|||||||||3
1734005530000|2024-12-12 12:12:10|||||||||1
1734005590000|2024-12-12 12:13:10|||||||||1
1734005700000|2024-12-12 12:15:00|||||||||1
1734005820000|2024-12-12 12:17:00|||||||||1
1734005940000|2024-12-12 12:19:00|||||||||1
1734006040000|2024-12-12 12:20:40|||||||||1
1734006050000|2024-12-12 12:20:50|||||||||15
1734006060000|2024-12-12 12:21:00|||||||||2
1734006170000|2024-12-12 12:22:50|||||||||1
1734006290000|2024-12-12 12:24:50|||||||||1
1734006410000|2024-12-12 12:26:50|||||||||1
1734006520000|2024-12-12 12:28:40|||||||||1
1734006560000|2024-12-12 12:29:20|||||||||2
1734006640000|2024-12-12 12:30:40|||||||||1
1734006710000|2024-12-12 12:31:50|||||||||3
1734006720000|2024-12-12 12:32:00|||||||||1
1734006850000|2024-12-12 12:34:10|||||||||1
1734006870000|2024-12-12 12:34:30|||||||||1
1734006900000|2024-12-12 12:35:00|||||||||1
1734006950000|2024-12-12 12:35:50|||||||||2
1734006990000|2024-12-12 12:36:30|||||||||1
1734007170000|2024-12-12 12:39:30|||||||||4
1734007280000|2024-12-12 12:41:20|||||||||8
1734007290000|2024-12-12 12:41:30|||||||||1
1734007320000|2024-12-12 12:42:00|||||||||1
1734007400000|2024-12-12 12:43:20|||||||||2
1734007520000|2024-12-12 12:45:20|||||||||1
1734007580000|2024-12-12 12:46:20|||||||||1
1734007630000|2024-12-12 12:47:10|||||||||1
1734007690000|2024-12-12 12:48:10|||||||||2
1734007750000|2024-12-12 12:49:10|||||||||1
1734007770000|2024-12-12 12:49:30|||||||||5
1734007870000|2024-12-12 12:51:10|||||||||1
1734007890000|2024-12-12 12:51:30|||||||||29
1734007920000|2024-12-12 12:52:00|||||||||5
1734007940000|2024-12-12 12:52:20|||||||||12
1734007980000|2024-12-12 12:53:00|||||||||1
1734008000000|2024-12-12 12:53:20|||||||||2
1734008040000|2024-12-12 12:54:00|||||||||1
1734008080000|2024-12-12 12:54:40|||||||||15
1734008160000|2024-12-12 12:56:00|||||||||2
1734008180000|2024-12-12 12:56:20|||||||||13
1734008190000|2024-12-12 12:56:30|||||||||2
1734008200000|2024-12-12 12:56:40|||||||||5
1734008280000|2024-12-12 12:58:00|||||||||2
1734008400000|2024-12-12 13:00:00|||||||||1
1734008500000|2024-12-12 13:01:40|16|15.84|16|15.84|16|15.84|16|15.84|7
1734008510000|2024-12-12 13:01:50|||||||||5
1734008520000|2024-12-12 13:02:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1734008690000|2024-12-12 13:04:50|||||||||1
1734008740000|2024-12-12 13:05:40|16|15.84|16.01|15.85|16.01|15.85|16|15.84|1
1734008880000|2024-12-12 13:08:00|||||||||1
1734009040000|2024-12-12 13:10:40|||||||||1
1734009150000|2024-12-12 13:12:30|||||||||2
1734009240000|2024-12-12 13:14:00|||||||||2
1734009250000|2024-12-12 13:14:10|||||||||16
1734009260000|2024-12-12 13:14:20|||||||||5
1734009270000|2024-12-12 13:14:30|||||||||2
1734009380000|2024-12-12 13:16:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|2
1734009390000|2024-12-12 13:16:30|||||||||1
1734009450000|2024-12-12 13:17:30|||||||||1
1734009590000|2024-12-12 13:19:50|||||||||1
1734009610000|2024-12-12 13:20:10|||||||||1
1734009620000|2024-12-12 13:20:20|||||||||1
1734009740000|2024-12-12 13:22:20|||||||||1
1734009860000|2024-12-12 13:24:20|||||||||2
1734009960000|2024-12-12 13:26:00|||||||||1
1734009970000|2024-12-12 13:26:10|||||||||1
1734009990000|2024-12-12 13:26:30|||||||||1
1734010090000|2024-12-12 13:28:10|||||||||1
1734010100000|2024-12-12 13:28:20|||||||||2
1734010170000|2024-12-12 13:29:30|||||||||1
1734010180000|2024-12-12 13:29:40|||||||||5
1734010200000|2024-12-12 13:30:00|15.98|15.82|15.95|15.79|15.98|15.82|15.95|15.79|28
1734010210000|2024-12-12 13:30:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|2
1734010220000|2024-12-12 13:30:20|||||||||1
1734010250000|2024-12-12 13:30:50|||||||||1
1734010270000|2024-12-12 13:31:10|||||||||1
1734010320000|2024-12-12 13:32:00|16|15.84|16.01|15.85|16.01|15.85|16|15.84|55
1734010330000|2024-12-12 13:32:10|||||||||7
1734010360000|2024-12-12 13:32:40|||||||||1
1734010400000|2024-12-12 13:33:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|16
1734010410000|2024-12-12 13:33:30|||||||||26
1734010420000|2024-12-12 13:33:40|||||||||6
1734010430000|2024-12-12 13:33:50|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|1
1734010440000|2024-12-12 13:34:00|||||||||1
1734010460000|2024-12-12 13:34:20|||||||||12
1734010470000|2024-12-12 13:34:30|||||||||3
1734010530000|2024-12-12 13:35:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|6
1734010540000|2024-12-12 13:35:40|16.01|15.85|16.03|15.87|16.03|15.87|16.01|15.85|0
1734010560000|2024-12-12 13:36:00|||||||||1
1734010570000|2024-12-12 13:36:10|||||||||8
1734010580000|2024-12-12 13:36:20|16.01|15.85|16.01|15.85|16.03|15.87|16.01|15.85|1
1734010590000|2024-12-12 13:36:30|||||||||19
1734010600000|2024-12-12 13:36:40|16.03|15.87|16.06|15.9|16.06|15.9|16.03|15.87|26
1734010610000|2024-12-12 13:36:50|||||||||11
1734010620000|2024-12-12 13:37:00|||||||||21
1734010690000|2024-12-12 13:38:10|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|8
1734010790000|2024-12-12 13:39:50|||||||||1
1734010850000|2024-12-12 13:40:50|||||||||1
1734010980000|2024-12-12 13:43:00|||||||||1
1734011040000|2024-12-12 13:44:00|15.96|15.8|15.96|15.8|15.98|15.82|15.96|15.8|7
1734011110000|2024-12-12 13:45:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1734011120000|2024-12-12 13:45:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|5
1734011140000|2024-12-12 13:45:40|||||||||1
1734011180000|2024-12-12 13:46:20|||||||||23
1734011190000|2024-12-12 13:46:30|||||||||3
1734011200000|2024-12-12 13:46:40|||||||||3
1734011210000|2024-12-12 13:46:50|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|4
1734011260000|2024-12-12 13:47:40|||||||||1
1734011280000|2024-12-12 13:48:00|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|10
1734011370000|2024-12-12 13:49:30|||||||||1
1734011390000|2024-12-12 13:49:50|||||||||1
1734011430000|2024-12-12 13:50:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|3
1734011550000|2024-12-12 13:52:30|||||||||1
1734011620000|2024-12-12 13:53:40|15.99|15.83|15.96|15.8|15.99|15.83|15.96|15.8|4
1734011690000|2024-12-12 13:54:50|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|0
1734011700000|2024-12-12 13:55:00|||||||||1
1734011720000|2024-12-12 13:55:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|2
1734011730000|2024-12-12 13:55:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|7
1734011740000|2024-12-12 13:55:40|15.98|15.82|15.96|15.8|15.98|15.82|15.96|15.8|1
1734011780000|2024-12-12 13:56:20|15.98|15.82|16.01|15.85|16.01|15.85|15.98|15.82|9
1734011790000|2024-12-12 13:56:30|||||||||1
1734011810000|2024-12-12 13:56:50|||||||||1
1734011820000|2024-12-12 13:57:00|||||||||1
1734011830000|2024-12-12 13:57:10|||||||||1
1734011840000|2024-12-12 13:57:20|||||||||1
1734011890000|2024-12-12 13:58:10|||||||||1
1734011910000|2024-12-12 13:58:30|||||||||1
1734011920000|2024-12-12 13:58:40|||||||||6
1734012070000|2024-12-12 14:01:10|||||||||4
1734012120000|2024-12-12 14:02:00|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|24
1734012300000|2024-12-12 14:05:00|||||||||2
1734012360000|2024-12-12 14:06:00|||||||||1
1734012480000|2024-12-12 14:08:00|||||||||1
1734012520000|2024-12-12 14:08:40|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|7
1734012550000|2024-12-12 14:09:10|16.01|15.85|15.99|15.83|16.01|15.85|15.99|15.83|8
1734012580000|2024-12-12 14:09:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1734012590000|2024-12-12 14:09:50|||||||||14
1734012640000|2024-12-12 14:10:40|||||||||1
1734012750000|2024-12-12 14:12:30|||||||||24
1734012770000|2024-12-12 14:12:50|||||||||6
1734012880000|2024-12-12 14:14:40|||||||||1
1734012930000|2024-12-12 14:15:30|||||||||3
1734012960000|2024-12-12 14:16:00|||||||||1
1734012970000|2024-12-12 14:16:10|||||||||1
1734013000000|2024-12-12 14:16:40|||||||||1
1734013090000|2024-12-12 14:18:10|||||||||6
1734013120000|2024-12-12 14:18:40|||||||||50
1734013230000|2024-12-12 14:20:30|||||||||1
1734013260000|2024-12-12 14:21:00|||||||||1
1734013280000|2024-12-12 14:21:20|||||||||1
1734013310000|2024-12-12 14:21:50|||||||||1
1734013340000|2024-12-12 14:22:20|||||||||2
1734013360000|2024-12-12 14:22:40|||||||||12
1734013450000|2024-12-12 14:24:10|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|68
1734013460000|2024-12-12 14:24:20|||||||||23
1734013500000|2024-12-12 14:25:00|||||||||1
1734013510000|2024-12-12 14:25:10|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|0
1734013520000|2024-12-12 14:25:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|0
1734013580000|2024-12-12 14:26:20|||||||||1
1734013610000|2024-12-12 14:26:50|||||||||3
1734013660000|2024-12-12 14:27:40|||||||||1
1734013760000|2024-12-12 14:29:20|||||||||44
1734013770000|2024-12-12 14:29:30|||||||||1
1734013780000|2024-12-12 14:29:40|||||||||7
1734013790000|2024-12-12 14:29:50|||||||||8
1734013800000|2024-12-12 14:30:00|16.04|15.88|16.02|15.86|16.06|15.9|16.02|15.86|101
1734013810000|2024-12-12 14:30:10|||||||||18
1734013820000|2024-12-12 14:30:20|||||||||18
1734013830000|2024-12-12 14:30:30|||||||||9
1734013840000|2024-12-12 14:30:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|38
1734013850000|2024-12-12 14:30:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|5
1734013890000|2024-12-12 14:31:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|28
1734013900000|2024-12-12 14:31:40|||||||||4
1734013930000|2024-12-12 14:32:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|11
1734013940000|2024-12-12 14:32:20|||||||||1
1734013960000|2024-12-12 14:32:40|||||||||3
1734013970000|2024-12-12 14:32:50|||||||||6
1734013980000|2024-12-12 14:33:00|||||||||4
1734013990000|2024-12-12 14:33:10|||||||||8
1734014000000|2024-12-12 14:33:20|||||||||5
1734014010000|2024-12-12 14:33:30|||||||||3
1734014020000|2024-12-12 14:33:40|||||||||1
1734014030000|2024-12-12 14:33:50|||||||||1
1734014040000|2024-12-12 14:34:00|||||||||1
1734014050000|2024-12-12 14:34:10|||||||||4
1734014060000|2024-12-12 14:34:20|||||||||4
1734014080000|2024-12-12 14:34:40|16.06|15.9|16.07|15.91|16.07|15.91|16.02|15.86|74
1734014090000|2024-12-12 14:34:50|||||||||31
1734014110000|2024-12-12 14:35:10|||||||||3
1734014130000|2024-12-12 14:35:30|||||||||22
1734014150000|2024-12-12 14:35:50|||||||||48
1734014160000|2024-12-12 14:36:00|||||||||19
1734014170000|2024-12-12 14:36:10|||||||||23
1734014180000|2024-12-12 14:36:20|||||||||5
1734014190000|2024-12-12 14:36:30|||||||||1
1734014200000|2024-12-12 14:36:40|||||||||21
1734014210000|2024-12-12 14:36:50|||||||||27
1734014220000|2024-12-12 14:37:00|||||||||12
1734014230000|2024-12-12 14:37:10|||||||||10
1734014250000|2024-12-12 14:37:30|||||||||1
1734014260000|2024-12-12 14:37:40|||||||||6
1734014270000|2024-12-12 14:37:50|||||||||2
1734014290000|2024-12-12 14:38:10|||||||||17
1734014300000|2024-12-12 14:38:20|||||||||6
1734014310000|2024-12-12 14:38:30|||||||||1
1734014330000|2024-12-12 14:38:50|||||||||2
1734014340000|2024-12-12 14:39:00|||||||||4
1734014350000|2024-12-12 14:39:10|||||||||1
1734014360000|2024-12-12 14:39:20|||||||||6
1734014380000|2024-12-12 14:39:40|||||||||7
1734014390000|2024-12-12 14:39:50|||||||||3
1734014400000|2024-12-12 14:40:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|35
1734014410000|2024-12-12 14:40:10|||||||||19
1734014430000|2024-12-12 14:40:30|||||||||13
1734014440000|2024-12-12 14:40:40|||||||||6
1734014450000|2024-12-12 14:40:50|||||||||18
1734014460000|2024-12-12 14:41:00|||||||||1
1734014470000|2024-12-12 14:41:10|||||||||6
1734014480000|2024-12-12 14:41:20|||||||||23
1734014490000|2024-12-12 14:41:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|13
1734014500000|2024-12-12 14:41:40|||||||||11
1734014520000|2024-12-12 14:42:00|||||||||17
1734014550000|2024-12-12 14:42:30|||||||||6
1734014560000|2024-12-12 14:42:40|||||||||5
1734014570000|2024-12-12 14:42:50|||||||||3
1734014580000|2024-12-12 14:43:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|35
1734014590000|2024-12-12 14:43:10|||||||||8
1734014600000|2024-12-12 14:43:20|||||||||2
1734014610000|2024-12-12 14:43:30|||||||||6
1734014620000|2024-12-12 14:43:40|||||||||5
1734014630000|2024-12-12 14:43:50|||||||||5
1734014640000|2024-12-12 14:44:00|||||||||49
1734014650000|2024-12-12 14:44:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|14
1734014660000|2024-12-12 14:44:20|||||||||9
1734014670000|2024-12-12 14:44:30|||||||||11
1734014680000|2024-12-12 14:44:40|||||||||2
1734014690000|2024-12-12 14:44:50|||||||||3
1734014700000|2024-12-12 14:45:00|||||||||15
1734014710000|2024-12-12 14:45:10|||||||||3
1734014720000|2024-12-12 14:45:20|||||||||53
1734014730000|2024-12-12 14:45:30|||||||||1
1734014740000|2024-12-12 14:45:40|||||||||1
1734014750000|2024-12-12 14:45:50|||||||||18
1734014760000|2024-12-12 14:46:00|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|18
1734014770000|2024-12-12 14:46:10|||||||||2
1734014780000|2024-12-12 14:46:20|||||||||2
1734014790000|2024-12-12 14:46:30|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|42
1734014800000|2024-12-12 14:46:40|||||||||1
1734014810000|2024-12-12 14:46:50|||||||||3
1734014820000|2024-12-12 14:47:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|10
1734014830000|2024-12-12 14:47:10|16.08|15.92|16.08|15.92|16.08|15.92|16.07|15.91|2
1734014840000|2024-12-12 14:47:20|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|3
1734014850000|2024-12-12 14:47:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|28
1734014860000|2024-12-12 14:47:40|||||||||13
1734014870000|2024-12-12 14:47:50|||||||||25
1734014890000|2024-12-12 14:48:10|||||||||11
1734014900000|2024-12-12 14:48:20|||||||||1
1734014910000|2024-12-12 14:48:30|||||||||19
1734014930000|2024-12-12 14:48:50|16.07|15.91|16.07|15.91|16.12|15.96|16.07|15.91|40
1734014940000|2024-12-12 14:49:00|16.1|15.94|16.12|15.96|16.12|15.96|16.07|15.91|80
1734014950000|2024-12-12 14:49:10|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|7
1734014970000|2024-12-12 14:49:30|||||||||3
1734014980000|2024-12-12 14:49:40|||||||||4
1734015000000|2024-12-12 14:50:00|||||||||3
1734015010000|2024-12-12 14:50:10|||||||||5
1734015020000|2024-12-12 14:50:20|||||||||9
1734015030000|2024-12-12 14:50:30|||||||||15
1734015050000|2024-12-12 14:50:50|||||||||8
1734015060000|2024-12-12 14:51:00|||||||||8
1734015080000|2024-12-12 14:51:20|||||||||1
1734015090000|2024-12-12 14:51:30|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|3
1734015110000|2024-12-12 14:51:50|||||||||9
1734015120000|2024-12-12 14:52:00|||||||||5
1734015130000|2024-12-12 14:52:10|||||||||24
1734015160000|2024-12-12 14:52:40|||||||||3
1734015170000|2024-12-12 14:52:50|||||||||8
1734015190000|2024-12-12 14:53:10|||||||||2
1734015200000|2024-12-12 14:53:20|||||||||9
1734015210000|2024-12-12 14:53:30|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|33
1734015220000|2024-12-12 14:53:40|||||||||26
1734015230000|2024-12-12 14:53:50|||||||||14
1734015240000|2024-12-12 14:54:00|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|21
1734015250000|2024-12-12 14:54:10|||||||||40
1734015260000|2024-12-12 14:54:20|||||||||22
1734015270000|2024-12-12 14:54:30|||||||||3
1734015290000|2024-12-12 14:54:50|||||||||4
1734015300000|2024-12-12 14:55:00|||||||||1
1734015320000|2024-12-12 14:55:20|||||||||2
1734015330000|2024-12-12 14:55:30|||||||||5
1734015340000|2024-12-12 14:55:40|||||||||1
1734015370000|2024-12-12 14:56:10|||||||||17
1734015380000|2024-12-12 14:56:20|||||||||13
1734015390000|2024-12-12 14:56:30|||||||||6
1734015400000|2024-12-12 14:56:40|||||||||5
1734015430000|2024-12-12 14:57:10|||||||||4
1734015450000|2024-12-12 14:57:30|||||||||1
1734015460000|2024-12-12 14:57:40|||||||||4
1734015470000|2024-12-12 14:57:50|||||||||53
1734015480000|2024-12-12 14:58:00|||||||||1
1734015490000|2024-12-12 14:58:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|36
1734015500000|2024-12-12 14:58:20|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|5
1734015510000|2024-12-12 14:58:30|||||||||5
1734015520000|2024-12-12 14:58:40|||||||||2
1734015530000|2024-12-12 14:58:50|||||||||1
1734015540000|2024-12-12 14:59:00|||||||||3
1734015550000|2024-12-12 14:59:10|||||||||2
1734015560000|2024-12-12 14:59:20|||||||||2
1734015570000|2024-12-12 14:59:30|||||||||11
1734015580000|2024-12-12 14:59:40|16.02|15.86|16.07|15.91|16.07|15.91|16.02|15.86|7
1734015590000|2024-12-12 14:59:50|||||||||16
1734015600000|2024-12-12 15:00:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|26
1734015610000|2024-12-12 15:00:10|||||||||17
1734015620000|2024-12-12 15:00:20|16.03|15.87|16.07|15.91|16.07|15.91|16.03|15.87|30
1734015630000|2024-12-12 15:00:30|||||||||20
1734015640000|2024-12-12 15:00:40|||||||||5
1734015650000|2024-12-12 15:00:50|||||||||2
1734015660000|2024-12-12 15:01:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|138
1734015670000|2024-12-12 15:01:10|||||||||68
1734015690000|2024-12-12 15:01:30|||||||||55
1734015700000|2024-12-12 15:01:40|||||||||7
1734015710000|2024-12-12 15:01:50|||||||||2
1734015720000|2024-12-12 15:02:00|||||||||1
1734015730000|2024-12-12 15:02:10|16.13|15.97|16.08|15.92|16.13|15.97|16.08|15.92|110
1734015740000|2024-12-12 15:02:20|||||||||17
1734015750000|2024-12-12 15:02:30|16.09|15.93|16.08|15.92|16.13|15.97|16.08|15.92|50
1734015760000|2024-12-12 15:02:40|16.13|15.97|16.13|15.97|16.13|15.97|16.11|15.95|26
1734015770000|2024-12-12 15:02:50|16.08|15.92|16.08|15.92|16.13|15.97|16.08|15.92|8
1734015780000|2024-12-12 15:03:00|16.13|15.97|16.13|15.97|16.13|15.97|16.11|15.95|20
1734015790000|2024-12-12 15:03:10|||||||||3
1734015810000|2024-12-12 15:03:30|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|14
1734015820000|2024-12-12 15:03:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|62
1734015830000|2024-12-12 15:03:50|||||||||4
1734015840000|2024-12-12 15:04:00|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|24
1734015850000|2024-12-12 15:04:10|||||||||10
1734015860000|2024-12-12 15:04:20|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|1
1734015870000|2024-12-12 15:04:30|||||||||7
1734015880000|2024-12-12 15:04:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|2
1734015890000|2024-12-12 15:04:50|||||||||6
1734015900000|2024-12-12 15:05:00|16.12|15.96|16.08|15.92|16.13|15.97|16.08|15.92|7
1734015910000|2024-12-12 15:05:10|16.12|15.96|16.1|15.94|16.12|15.96|16.1|15.94|15
1734015920000|2024-12-12 15:05:20|16.12|15.96|16.08|15.92|16.12|15.96|16.08|15.92|0
1734015940000|2024-12-12 15:05:40|||||||||1
1734015950000|2024-12-12 15:05:50|||||||||1
1734015960000|2024-12-12 15:06:00|||||||||5
1734015970000|2024-12-12 15:06:10|||||||||2
1734015980000|2024-12-12 15:06:20|||||||||4
1734015990000|2024-12-12 15:06:30|||||||||4
1734016000000|2024-12-12 15:06:40|||||||||1
1734016010000|2024-12-12 15:06:50|||||||||1
1734016020000|2024-12-12 15:07:00|||||||||1
1734016030000|2024-12-12 15:07:10|||||||||1
1734016040000|2024-12-12 15:07:20|||||||||3
1734016050000|2024-12-12 15:07:30|||||||||7
1734016060000|2024-12-12 15:07:40|||||||||3
1734016070000|2024-12-12 15:07:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|6
1734016080000|2024-12-12 15:08:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|54
1734016090000|2024-12-12 15:08:10|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|29
1734016100000|2024-12-12 15:08:20|||||||||1
1734016110000|2024-12-12 15:08:30|||||||||23
1734016130000|2024-12-12 15:08:50|||||||||3
1734016140000|2024-12-12 15:09:00|||||||||3
1734016150000|2024-12-12 15:09:10|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|106
1734016160000|2024-12-12 15:09:20|||||||||44
1734016170000|2024-12-12 15:09:30|||||||||6
1734016180000|2024-12-12 15:09:40|||||||||1
1734016190000|2024-12-12 15:09:50|||||||||12
1734016200000|2024-12-12 15:10:00|16.08|15.92|16.1|15.94|16.13|15.97|16.08|15.92|20
1734016210000|2024-12-12 15:10:10|16.12|15.96|16.13|15.97|16.13|15.97|16.1|15.94|3
1734016230000|2024-12-12 15:10:30|||||||||1
1734016240000|2024-12-12 15:10:40|||||||||3
1734016250000|2024-12-12 15:10:50|||||||||1
1734016270000|2024-12-12 15:11:10|||||||||14
1734016280000|2024-12-12 15:11:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|41
1734016290000|2024-12-12 15:11:30|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|7
1734016300000|2024-12-12 15:11:40|||||||||11
1734016310000|2024-12-12 15:11:50|||||||||3
1734016320000|2024-12-12 15:12:00|||||||||2
1734016330000|2024-12-12 15:12:10|||||||||1
1734016350000|2024-12-12 15:12:30|||||||||3
1734016360000|2024-12-12 15:12:40|||||||||1
1734016380000|2024-12-12 15:13:00|||||||||6
1734016390000|2024-12-12 15:13:10|||||||||2
1734016410000|2024-12-12 15:13:30|||||||||1
1734016420000|2024-12-12 15:13:40|||||||||3
1734016430000|2024-12-12 15:13:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|93
1734016450000|2024-12-12 15:14:10|||||||||5
1734016470000|2024-12-12 15:14:30|||||||||3
1734016490000|2024-12-12 15:14:50|||||||||6
1734016500000|2024-12-12 15:15:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|37
1734016530000|2024-12-12 15:15:30|||||||||1
1734016540000|2024-12-12 15:15:40|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|14
1734016550000|2024-12-12 15:15:50|||||||||3
1734016560000|2024-12-12 15:16:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|2
1734016570000|2024-12-12 15:16:10|||||||||23
1734016580000|2024-12-12 15:16:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|11
1734016590000|2024-12-12 15:16:30|||||||||3
1734016600000|2024-12-12 15:16:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|6
1734016610000|2024-12-12 15:16:50|||||||||4
1734016620000|2024-12-12 15:17:00|||||||||1
1734016630000|2024-12-12 15:17:10|||||||||11
1734016640000|2024-12-12 15:17:20|||||||||11
1734016650000|2024-12-12 15:17:30|||||||||13
1734016660000|2024-12-12 15:17:40|||||||||21
1734016670000|2024-12-12 15:17:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|28
1734016680000|2024-12-12 15:18:00|||||||||16
1734016690000|2024-12-12 15:18:10|||||||||1
1734016700000|2024-12-12 15:18:20|||||||||38
1734016710000|2024-12-12 15:18:30|||||||||27
1734016720000|2024-12-12 15:18:40|||||||||15
1734016730000|2024-12-12 15:18:50|||||||||60
1734016740000|2024-12-12 15:19:00|||||||||15
1734016750000|2024-12-12 15:19:10|16|15.84|16.03|15.87|16.03|15.87|16|15.84|70
1734016760000|2024-12-12 15:19:20|||||||||9
1734016770000|2024-12-12 15:19:30|16|15.84|15.98|15.82|16|15.84|15.98|15.82|22
1734016780000|2024-12-12 15:19:40|||||||||14
1734016790000|2024-12-12 15:19:50|||||||||24
1734016800000|2024-12-12 15:20:00|||||||||5
1734016810000|2024-12-12 15:20:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|38
1734016820000|2024-12-12 15:20:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|5
1734016840000|2024-12-12 15:20:40|||||||||12
1734016860000|2024-12-12 15:21:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|40
1734016870000|2024-12-12 15:21:10|||||||||9
1734016880000|2024-12-12 15:21:20|||||||||13
1734016890000|2024-12-12 15:21:30|||||||||4
1734016910000|2024-12-12 15:21:50|||||||||13
1734016920000|2024-12-12 15:22:00|||||||||16
1734016930000|2024-12-12 15:22:10|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|2
1734016940000|2024-12-12 15:22:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|39
1734016950000|2024-12-12 15:22:30|||||||||16
1734016970000|2024-12-12 15:22:50|||||||||30
1734016980000|2024-12-12 15:23:00|||||||||1
1734016990000|2024-12-12 15:23:10|||||||||11
1734017000000|2024-12-12 15:23:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|69
1734017010000|2024-12-12 15:23:30|||||||||15
1734017020000|2024-12-12 15:23:40|||||||||31
1734017030000|2024-12-12 15:23:50|||||||||40
1734017040000|2024-12-12 15:24:00|||||||||12
1734017050000|2024-12-12 15:24:10|||||||||37
1734017060000|2024-12-12 15:24:20|||||||||33
1734017070000|2024-12-12 15:24:30|||||||||1
1734017080000|2024-12-12 15:24:40|||||||||1
1734017090000|2024-12-12 15:24:50|||||||||21
1734017100000|2024-12-12 15:25:00|||||||||4
1734017110000|2024-12-12 15:25:10|||||||||2
1734017120000|2024-12-12 15:25:20|||||||||9
1734017130000|2024-12-12 15:25:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|113
1734017140000|2024-12-12 15:25:40|||||||||30
1734017150000|2024-12-12 15:25:50|||||||||11
1734017160000|2024-12-12 15:26:00|||||||||34
1734017180000|2024-12-12 15:26:20|||||||||17
1734017190000|2024-12-12 15:26:30|||||||||22
1734017200000|2024-12-12 15:26:40|||||||||82
1734017220000|2024-12-12 15:27:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|9
1734017230000|2024-12-12 15:27:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|49
1734017240000|2024-12-12 15:27:20|15.95|15.79|15.93|15.77|15.97|15.81|15.93|15.77|18
1734017250000|2024-12-12 15:27:30|||||||||2
1734017260000|2024-12-12 15:27:40|||||||||33
1734017270000|2024-12-12 15:27:50|15.97|15.81|15.97|15.81|15.97|15.81|15.93|15.77|55
1734017290000|2024-12-12 15:28:10|||||||||5
1734017300000|2024-12-12 15:28:20|||||||||1
1734017320000|2024-12-12 15:28:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|3
1734017330000|2024-12-12 15:28:50|15.97|15.81|15.97|15.81|15.98|15.82|15.97|15.81|7
1734017340000|2024-12-12 15:29:00|||||||||14
1734017350000|2024-12-12 15:29:10|||||||||16
1734017360000|2024-12-12 15:29:20|||||||||1
1734017380000|2024-12-12 15:29:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|48
1734017390000|2024-12-12 15:29:50|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|2
1734017400000|2024-12-12 15:30:00|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|41
1734017410000|2024-12-12 15:30:10|||||||||3
1734017420000|2024-12-12 15:30:20|||||||||1
1734017430000|2024-12-12 15:30:30|||||||||15
1734017440000|2024-12-12 15:30:40|15.97|15.81|15.93|15.77|15.97|15.81|15.93|15.77|37
1734017450000|2024-12-12 15:30:50|15.92|15.76|15.93|15.77|15.93|15.77|15.92|15.76|12
1734017460000|2024-12-12 15:31:00|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|5
1734017470000|2024-12-12 15:31:10|||||||||4
1734017480000|2024-12-12 15:31:20|||||||||1
1734017490000|2024-12-12 15:31:30|||||||||1
1734017500000|2024-12-12 15:31:40|||||||||1
1734017510000|2024-12-12 15:31:50|||||||||1
1734017520000|2024-12-12 15:32:00|||||||||2
1734017530000|2024-12-12 15:32:10|||||||||28
1734017540000|2024-12-12 15:32:20|||||||||3
1734017550000|2024-12-12 15:32:30|||||||||6
1734017560000|2024-12-12 15:32:40|||||||||8
1734017570000|2024-12-12 15:32:50|||||||||4
1734017580000|2024-12-12 15:33:00|||||||||1
1734017590000|2024-12-12 15:33:10|||||||||20
1734017600000|2024-12-12 15:33:20|||||||||2
1734017610000|2024-12-12 15:33:30|||||||||69
1734017620000|2024-12-12 15:33:40|||||||||2
1734017630000|2024-12-12 15:33:50|||||||||1
1734017640000|2024-12-12 15:34:00|||||||||1
1734017650000|2024-12-12 15:34:10|||||||||5
1734017660000|2024-12-12 15:34:20|||||||||3
1734017670000|2024-12-12 15:34:30|||||||||3
1734017680000|2024-12-12 15:34:40|||||||||5
1734017690000|2024-12-12 15:34:50|||||||||1
1734017700000|2024-12-12 15:35:00|||||||||45
1734017710000|2024-12-12 15:35:10|||||||||3
1734017720000|2024-12-12 15:35:20|||||||||2
1734017730000|2024-12-12 15:35:30|||||||||1
1734017740000|2024-12-12 15:35:40|||||||||17
1734017750000|2024-12-12 15:35:50|||||||||3
1734017760000|2024-12-12 15:36:00|||||||||5
1734017770000|2024-12-12 15:36:10|||||||||7
1734017780000|2024-12-12 15:36:20|||||||||10
1734017790000|2024-12-12 15:36:30|||||||||4
1734017800000|2024-12-12 15:36:40|||||||||2
1734017810000|2024-12-12 15:36:50|||||||||8
1734017820000|2024-12-12 15:37:00|||||||||3
1734017830000|2024-12-12 15:37:10|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|5
1734017840000|2024-12-12 15:37:20|||||||||1
1734017850000|2024-12-12 15:37:30|||||||||24
1734017860000|2024-12-12 15:37:40|||||||||4
1734017870000|2024-12-12 15:37:50|||||||||5
1734017890000|2024-12-12 15:38:10|||||||||2
1734017900000|2024-12-12 15:38:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|76
1734017910000|2024-12-12 15:38:30|||||||||53
1734017920000|2024-12-12 15:38:40|||||||||1
1734017930000|2024-12-12 15:38:50|||||||||1
1734017940000|2024-12-12 15:39:00|||||||||14
1734017950000|2024-12-12 15:39:10|15.88|15.72|15.91|15.75|15.91|15.75|15.88|15.72|192
1734017960000|2024-12-12 15:39:20|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|50
1734017970000|2024-12-12 15:39:30|||||||||33
1734017980000|2024-12-12 15:39:40|||||||||5
1734017990000|2024-12-12 15:39:50|||||||||2
1734018000000|2024-12-12 15:40:00|||||||||1
1734018010000|2024-12-12 15:40:10|||||||||2
1734018020000|2024-12-12 15:40:20|||||||||4
1734018030000|2024-12-12 15:40:30|||||||||43
1734018040000|2024-12-12 15:40:40|||||||||1
1734018050000|2024-12-12 15:40:50|||||||||16
1734018060000|2024-12-12 15:41:00|||||||||5
1734018070000|2024-12-12 15:41:10|||||||||9
1734018080000|2024-12-12 15:41:20|||||||||4
1734018090000|2024-12-12 15:41:30|||||||||1
1734018100000|2024-12-12 15:41:40|||||||||3
1734018120000|2024-12-12 15:42:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|80
1734018130000|2024-12-12 15:42:10|15.96|15.8|15.97|15.81|15.97|15.81|15.96|15.8|35
1734018150000|2024-12-12 15:42:30|||||||||2
1734018160000|2024-12-12 15:42:40|||||||||3
1734018170000|2024-12-12 15:42:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1734018180000|2024-12-12 15:43:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|2
1734018200000|2024-12-12 15:43:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|22
1734018210000|2024-12-12 15:43:30|||||||||1
1734018220000|2024-12-12 15:43:40|||||||||1
1734018230000|2024-12-12 15:43:50|||||||||2
1734018240000|2024-12-12 15:44:00|||||||||20
1734018250000|2024-12-12 15:44:10|||||||||4
1734018260000|2024-12-12 15:44:20|||||||||7
1734018270000|2024-12-12 15:44:30|||||||||1
1734018280000|2024-12-12 15:44:40|||||||||2
1734018290000|2024-12-12 15:44:50|||||||||3
1734018310000|2024-12-12 15:45:10|||||||||10
1734018340000|2024-12-12 15:45:40|||||||||1
1734018350000|2024-12-12 15:45:50|||||||||22
1734018360000|2024-12-12 15:46:00|||||||||10
1734018380000|2024-12-12 15:46:20|||||||||3
1734018400000|2024-12-12 15:46:40|||||||||8
1734018410000|2024-12-12 15:46:50|||||||||2
1734018420000|2024-12-12 15:47:00|||||||||3
1734018430000|2024-12-12 15:47:10|||||||||1
1734018440000|2024-12-12 15:47:20|||||||||9
1734018450000|2024-12-12 15:47:30|||||||||166
1734018460000|2024-12-12 15:47:40|||||||||2
1734018470000|2024-12-12 15:47:50|||||||||1
1734018480000|2024-12-12 15:48:00|||||||||2
1734018490000|2024-12-12 15:48:10|||||||||3
1734018500000|2024-12-12 15:48:20|||||||||6
1734018530000|2024-12-12 15:48:50|||||||||13
1734018540000|2024-12-12 15:49:00|15.92|15.76|15.91|15.75|15.92|15.76|15.91|15.75|476
1734018550000|2024-12-12 15:49:10|||||||||1
1734018560000|2024-12-12 15:49:20|15.95|15.79|15.91|15.75|15.95|15.79|15.91|15.75|97
1734018570000|2024-12-12 15:49:30|||||||||4
1734018580000|2024-12-12 15:49:40|15.93|15.77|15.96|15.8|15.96|15.8|15.93|15.77|30
1734018590000|2024-12-12 15:49:50|||||||||6
1734018600000|2024-12-12 15:50:00|||||||||43
1734018610000|2024-12-12 15:50:10|||||||||1
1734018620000|2024-12-12 15:50:20|||||||||1
1734018630000|2024-12-12 15:50:30|||||||||5
1734018650000|2024-12-12 15:50:50|||||||||12
1734018660000|2024-12-12 15:51:00|||||||||1
1734018670000|2024-12-12 15:51:10|||||||||2
1734018680000|2024-12-12 15:51:20|||||||||8
1734018700000|2024-12-12 15:51:40|||||||||3
1734018750000|2024-12-12 15:52:30|||||||||9
1734018760000|2024-12-12 15:52:40|||||||||4
1734018770000|2024-12-12 15:52:50|||||||||1
1734018780000|2024-12-12 15:53:00|||||||||2
1734018790000|2024-12-12 15:53:10|||||||||1
1734018800000|2024-12-12 15:53:20|||||||||1
1734018810000|2024-12-12 15:53:30|||||||||3
1734018820000|2024-12-12 15:53:40|||||||||2
1734018830000|2024-12-12 15:53:50|||||||||5
1734018840000|2024-12-12 15:54:00|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|6
1734018860000|2024-12-12 15:54:20|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|3
1734018870000|2024-12-12 15:54:30|||||||||9
1734018880000|2024-12-12 15:54:40|||||||||13
1734018890000|2024-12-12 15:54:50|||||||||1
1734018900000|2024-12-12 15:55:00|||||||||2
1734018910000|2024-12-12 15:55:10|||||||||5
1734018920000|2024-12-12 15:55:20|||||||||3
1734018930000|2024-12-12 15:55:30|||||||||5
1734018940000|2024-12-12 15:55:40|||||||||9
1734018960000|2024-12-12 15:56:00|||||||||2
1734018970000|2024-12-12 15:56:10|||||||||4
1734018980000|2024-12-12 15:56:20|||||||||212
1734018990000|2024-12-12 15:56:30|||||||||22
1734019000000|2024-12-12 15:56:40|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|37
1734019010000|2024-12-12 15:56:50|15.95|15.79|15.96|15.8|15.96|15.8|15.95|15.79|4
1734019020000|2024-12-12 15:57:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|7
1734019030000|2024-12-12 15:57:10|||||||||4
1734019040000|2024-12-12 15:57:20|||||||||8
1734019050000|2024-12-12 15:57:30|||||||||10
1734019060000|2024-12-12 15:57:40|||||||||4
1734019070000|2024-12-12 15:57:50|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|1
1734019080000|2024-12-12 15:58:00|||||||||1
1734019090000|2024-12-12 15:58:10|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|5
1734019100000|2024-12-12 15:58:20|||||||||4
1734019110000|2024-12-12 15:58:30|||||||||9
1734019120000|2024-12-12 15:58:40|||||||||4
1734019130000|2024-12-12 15:58:50|||||||||2
1734019140000|2024-12-12 15:59:00|||||||||3
1734019150000|2024-12-12 15:59:10|||||||||5
1734019160000|2024-12-12 15:59:20|||||||||2
1734019170000|2024-12-12 15:59:30|||||||||6
1734019180000|2024-12-12 15:59:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|148
1734019190000|2024-12-12 15:59:50|||||||||13
1734019200000|2024-12-12 16:00:00|||||||||3
1734019210000|2024-12-12 16:00:10|||||||||3
1734019220000|2024-12-12 16:00:20|||||||||2
1734019230000|2024-12-12 16:00:30|||||||||2
1734019240000|2024-12-12 16:00:40|||||||||77
1734019250000|2024-12-12 16:00:50|||||||||5
1734019260000|2024-12-12 16:01:00|15.95|15.79|15.95|15.79|15.95|15.79|15.95|15.79|10
1734019270000|2024-12-12 16:01:10|||||||||2
1734019280000|2024-12-12 16:01:20|||||||||2
1734019290000|2024-12-12 16:01:30|||||||||2
1734019300000|2024-12-12 16:01:40|||||||||7
1734019310000|2024-12-12 16:01:50|||||||||1
1734019320000|2024-12-12 16:02:00|||||||||1
1734019340000|2024-12-12 16:02:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|51
1734019350000|2024-12-12 16:02:30|||||||||8
1734019360000|2024-12-12 16:02:40|||||||||2
1734019370000|2024-12-12 16:02:50|||||||||6
1734019380000|2024-12-12 16:03:00|||||||||1
1734019390000|2024-12-12 16:03:10|||||||||5
1734019410000|2024-12-12 16:03:30|||||||||5
1734019420000|2024-12-12 16:03:40|15.9|15.74|15.91|15.75|15.91|15.75|15.9|15.74|5
1734019430000|2024-12-12 16:03:50|||||||||4
1734019440000|2024-12-12 16:04:00|||||||||1
1734019450000|2024-12-12 16:04:10|||||||||2
1734019470000|2024-12-12 16:04:30|||||||||1
1734019480000|2024-12-12 16:04:40|||||||||9
1734019490000|2024-12-12 16:04:50|||||||||5
1734019500000|2024-12-12 16:05:00|||||||||22
1734019520000|2024-12-12 16:05:20|||||||||2
1734019530000|2024-12-12 16:05:30|||||||||1
1734019540000|2024-12-12 16:05:40|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|20
1734019560000|2024-12-12 16:06:00|||||||||4
1734019570000|2024-12-12 16:06:10|||||||||4
1734019580000|2024-12-12 16:06:20|||||||||20
1734019600000|2024-12-12 16:06:40|||||||||2
1734019610000|2024-12-12 16:06:50|||||||||5
1734019620000|2024-12-12 16:07:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|4
1734019630000|2024-12-12 16:07:10|||||||||5
1734019650000|2024-12-12 16:07:30|||||||||48
1734019660000|2024-12-12 16:07:40|||||||||4
1734019670000|2024-12-12 16:07:50|||||||||3
1734019680000|2024-12-12 16:08:00|||||||||6
1734019690000|2024-12-12 16:08:10|||||||||21
1734019700000|2024-12-12 16:08:20|||||||||3
1734019710000|2024-12-12 16:08:30|||||||||2
1734019720000|2024-12-12 16:08:40|||||||||3
1734019730000|2024-12-12 16:08:50|||||||||2
1734019740000|2024-12-12 16:09:00|||||||||5
1734019750000|2024-12-12 16:09:10|||||||||25
1734019760000|2024-12-12 16:09:20|||||||||1
1734019770000|2024-12-12 16:09:30|||||||||2
1734019780000|2024-12-12 16:09:40|||||||||3
1734019790000|2024-12-12 16:09:50|||||||||7
1734019800000|2024-12-12 16:10:00|||||||||1
1734019810000|2024-12-12 16:10:10|||||||||5
1734019820000|2024-12-12 16:10:20|||||||||2
1734019830000|2024-12-12 16:10:30|||||||||2
1734019840000|2024-12-12 16:10:40|||||||||4
1734019850000|2024-12-12 16:10:50|||||||||8
1734019860000|2024-12-12 16:11:00|||||||||3
1734019870000|2024-12-12 16:11:10|||||||||2
1734019880000|2024-12-12 16:11:20|||||||||1
1734019890000|2024-12-12 16:11:30|||||||||2
1734019900000|2024-12-12 16:11:40|||||||||2
1734019910000|2024-12-12 16:11:50|||||||||13
1734019920000|2024-12-12 16:12:00|||||||||3
1734019930000|2024-12-12 16:12:10|||||||||12
1734019940000|2024-12-12 16:12:20|||||||||10
1734019950000|2024-12-12 16:12:30|||||||||2
1734019960000|2024-12-12 16:12:40|||||||||4
1734019970000|2024-12-12 16:12:50|||||||||8
1734019980000|2024-12-12 16:13:00|||||||||3
1734019990000|2024-12-12 16:13:10|||||||||5
1734020000000|2024-12-12 16:13:20|||||||||5
1734020010000|2024-12-12 16:13:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|31
1734020020000|2024-12-12 16:13:40|||||||||9
1734020030000|2024-12-12 16:13:50|||||||||20
1734020040000|2024-12-12 16:14:00|||||||||11
1734020050000|2024-12-12 16:14:10|||||||||36
1734020060000|2024-12-12 16:14:20|||||||||2
1734020070000|2024-12-12 16:14:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|34
1734020080000|2024-12-12 16:14:40|||||||||3
1734020090000|2024-12-12 16:14:50|||||||||10
1734020100000|2024-12-12 16:15:00|||||||||1
1734020110000|2024-12-12 16:15:10|||||||||6
1734020120000|2024-12-12 16:15:20|||||||||2
1734020130000|2024-12-12 16:15:30|||||||||1
1734020140000|2024-12-12 16:15:40|||||||||3
1734020150000|2024-12-12 16:15:50|||||||||12
1734020160000|2024-12-12 16:16:00|||||||||3
1734020170000|2024-12-12 16:16:10|||||||||18
1734020180000|2024-12-12 16:16:20|||||||||3
1734020190000|2024-12-12 16:16:30|||||||||3
1734020200000|2024-12-12 16:16:40|||||||||3
1734020210000|2024-12-12 16:16:50|||||||||2
1734020220000|2024-12-12 16:17:00|||||||||7
1734020230000|2024-12-12 16:17:10|||||||||1
1734020240000|2024-12-12 16:17:20|||||||||2
1734020250000|2024-12-12 16:17:30|||||||||1
1734020260000|2024-12-12 16:17:40|||||||||10
1734020270000|2024-12-12 16:17:50|||||||||7
1734020280000|2024-12-12 16:18:00|||||||||5
1734020300000|2024-12-12 16:18:20|||||||||4
1734020310000|2024-12-12 16:18:30|||||||||3
1734020320000|2024-12-12 16:18:40|||||||||7
1734020330000|2024-12-12 16:18:50|||||||||5
1734020340000|2024-12-12 16:19:00|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|3
1734020350000|2024-12-12 16:19:10|||||||||2
1734020360000|2024-12-12 16:19:20|||||||||19
1734020370000|2024-12-12 16:19:30|||||||||2
1734020380000|2024-12-12 16:19:40|||||||||2
1734020390000|2024-12-12 16:19:50|||||||||39
1734020400000|2024-12-12 16:20:00|||||||||14
1734020410000|2024-12-12 16:20:10|||||||||5
1734020420000|2024-12-12 16:20:20|||||||||6
1734020430000|2024-12-12 16:20:30|||||||||3
1734020440000|2024-12-12 16:20:40|||||||||2
1734020450000|2024-12-12 16:20:50|||||||||2
1734020460000|2024-12-12 16:21:00|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|27
1734020470000|2024-12-12 16:21:10|||||||||4
1734020480000|2024-12-12 16:21:20|||||||||2
1734020490000|2024-12-12 16:21:30|||||||||2
1734020500000|2024-12-12 16:21:40|||||||||15
1734020510000|2024-12-12 16:21:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|13
1734020520000|2024-12-12 16:22:00|||||||||3
1734020530000|2024-12-12 16:22:10|||||||||3
1734020540000|2024-12-12 16:22:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|24
1734020550000|2024-12-12 16:22:30|||||||||8
1734020560000|2024-12-12 16:22:40|||||||||4
1734020570000|2024-12-12 16:22:50|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|2
1734020580000|2024-12-12 16:23:00|||||||||2
1734020590000|2024-12-12 16:23:10|||||||||4
1734020600000|2024-12-12 16:23:20|||||||||2
1734020610000|2024-12-12 16:23:30|||||||||4
1734020620000|2024-12-12 16:23:40|||||||||1
1734020630000|2024-12-12 16:23:50|||||||||3
1734020640000|2024-12-12 16:24:00|||||||||1
1734020650000|2024-12-12 16:24:10|||||||||1
1734020660000|2024-12-12 16:24:20|||||||||1
1734020670000|2024-12-12 16:24:30|||||||||17
1734020680000|2024-12-12 16:24:40|||||||||39
1734020690000|2024-12-12 16:24:50|||||||||11
1734020700000|2024-12-12 16:25:00|||||||||3
1734020710000|2024-12-12 16:25:10|||||||||6
1734020720000|2024-12-12 16:25:20|||||||||12
1734020730000|2024-12-12 16:25:30|||||||||2
1734020740000|2024-12-12 16:25:40|||||||||3
1734020760000|2024-12-12 16:26:00|||||||||4
1734020770000|2024-12-12 16:26:10|||||||||1
1734020780000|2024-12-12 16:26:20|||||||||9
1734020790000|2024-12-12 16:26:30|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|20
1734020810000|2024-12-12 16:26:50|||||||||2
1734020820000|2024-12-12 16:27:00|||||||||4
1734020830000|2024-12-12 16:27:10|||||||||3
1734020840000|2024-12-12 16:27:20|||||||||3
1734020850000|2024-12-12 16:27:30|||||||||4
1734020860000|2024-12-12 16:27:40|||||||||14
1734020870000|2024-12-12 16:27:50|||||||||3
1734020880000|2024-12-12 16:28:00|||||||||1
1734020890000|2024-12-12 16:28:10|||||||||2
1734020900000|2024-12-12 16:28:20|||||||||10
1734020910000|2024-12-12 16:28:30|||||||||2
1734020920000|2024-12-12 16:28:40|||||||||11
1734020930000|2024-12-12 16:28:50|||||||||1
1734020940000|2024-12-12 16:29:00|||||||||2
1734020960000|2024-12-12 16:29:20|||||||||8
1734020970000|2024-12-12 16:29:30|||||||||5
1734020980000|2024-12-12 16:29:40|||||||||5
1734020990000|2024-12-12 16:29:50|||||||||7
1734021000000|2024-12-12 16:30:00|||||||||2
1734021010000|2024-12-12 16:30:10|||||||||2
1734021020000|2024-12-12 16:30:20|||||||||1
1734021030000|2024-12-12 16:30:30|||||||||1
1734021040000|2024-12-12 16:30:40|||||||||1
1734021050000|2024-12-12 16:30:50|||||||||2
1734021060000|2024-12-12 16:31:00|||||||||21
1734021070000|2024-12-12 16:31:10|||||||||8
1734021080000|2024-12-12 16:31:20|||||||||29
1734021090000|2024-12-12 16:31:30|||||||||18
1734021100000|2024-12-12 16:31:40|||||||||3
1734021110000|2024-12-12 16:31:50|||||||||2
1734021120000|2024-12-12 16:32:00|||||||||10
1734021130000|2024-12-12 16:32:10|||||||||5
1734021140000|2024-12-12 16:32:20|||||||||6
1734021170000|2024-12-12 16:32:50|||||||||3
1734021180000|2024-12-12 16:33:00|||||||||3
1734021190000|2024-12-12 16:33:10|||||||||3
1734021200000|2024-12-12 16:33:20|||||||||8
1734021210000|2024-12-12 16:33:30|||||||||7
1734021220000|2024-12-12 16:33:40|||||||||3
1734021230000|2024-12-12 16:33:50|||||||||19
1734021240000|2024-12-12 16:34:00|||||||||1
1734021250000|2024-12-12 16:34:10|||||||||2
1734021260000|2024-12-12 16:34:20|||||||||7
1734021280000|2024-12-12 16:34:40|||||||||7
1734021290000|2024-12-12 16:34:50|||||||||2
1734021300000|2024-12-12 16:35:00|||||||||1
1734021310000|2024-12-12 16:35:10|||||||||3
1734021320000|2024-12-12 16:35:20|||||||||3
1734021340000|2024-12-12 16:35:40|||||||||11
1734021350000|2024-12-12 16:35:50|||||||||10
1734021360000|2024-12-12 16:36:00|||||||||5
1734021370000|2024-12-12 16:36:10|||||||||4
1734021380000|2024-12-12 16:36:20|||||||||1
1734021390000|2024-12-12 16:36:30|||||||||1
1734021400000|2024-12-12 16:36:40|||||||||1
1734021410000|2024-12-12 16:36:50|||||||||3
1734021430000|2024-12-12 16:37:10|||||||||6
1734021440000|2024-12-12 16:37:20|||||||||38
1734021450000|2024-12-12 16:37:30|15.9|15.74|15.9|15.74|15.9|15.74|15.9|15.74|22
1734021460000|2024-12-12 16:37:40|||||||||3
1734021470000|2024-12-12 16:37:50|||||||||12
1734021480000|2024-12-12 16:38:00|||||||||18
1734021490000|2024-12-12 16:38:10|15.86|15.7|15.86|15.7|15.86|15.7|15.86|15.7|160
1734021500000|2024-12-12 16:38:20|||||||||3
1734021510000|2024-12-12 16:38:30|||||||||58
1734021520000|2024-12-12 16:38:40|||||||||3
1734021530000|2024-12-12 16:38:50|||||||||3
1734021540000|2024-12-12 16:39:00|||||||||29
1734021550000|2024-12-12 16:39:10|||||||||2
1734021560000|2024-12-12 16:39:20|||||||||1
1734021570000|2024-12-12 16:39:30|||||||||2
1734021580000|2024-12-12 16:39:40|||||||||6
1734021590000|2024-12-12 16:39:50|||||||||4
1734021600000|2024-12-12 16:40:00|||||||||1
1734021610000|2024-12-12 16:40:10|||||||||2
1734021620000|2024-12-12 16:40:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|16
1734021630000|2024-12-12 16:40:30|||||||||3
1734021640000|2024-12-12 16:40:40|||||||||1
1734021650000|2024-12-12 16:40:50|||||||||1
1734021670000|2024-12-12 16:41:10|||||||||1
1734021680000|2024-12-12 16:41:20|||||||||5
1734021700000|2024-12-12 16:41:40|||||||||2
1734021740000|2024-12-12 16:42:20|||||||||11
1734021750000|2024-12-12 16:42:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|232
1734021760000|2024-12-12 16:42:40|||||||||6
1734021770000|2024-12-12 16:42:50|||||||||6
1734021790000|2024-12-12 16:43:10|||||||||1
1734021800000|2024-12-12 16:43:20|||||||||1
1734021810000|2024-12-12 16:43:30|||||||||1
1734021830000|2024-12-12 16:43:50|||||||||1
1734021840000|2024-12-12 16:44:00|||||||||4
1734021850000|2024-12-12 16:44:10|||||||||48
1734021860000|2024-12-12 16:44:20|15.91|15.75|15.96|15.8|15.96|15.8|15.91|15.75|47
1734021880000|2024-12-12 16:44:40|||||||||2
1734021890000|2024-12-12 16:44:50|||||||||1
1734021910000|2024-12-12 16:45:10|||||||||15
1734021930000|2024-12-12 16:45:30|||||||||5
1734021940000|2024-12-12 16:45:40|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|83
1734021960000|2024-12-12 16:46:00|||||||||8
1734021970000|2024-12-12 16:46:10|||||||||1
1734021990000|2024-12-12 16:46:30|||||||||1
1734022020000|2024-12-12 16:47:00|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|3
1734022030000|2024-12-12 16:47:10|16.02|15.86|16.01|15.85|16.02|15.86|16.01|15.85|0
1734022080000|2024-12-12 16:48:00|||||||||26
1734022110000|2024-12-12 16:48:30|||||||||1
1734022130000|2024-12-12 16:48:50|||||||||1
1734022150000|2024-12-12 16:49:10|||||||||15
1734022170000|2024-12-12 16:49:30|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|40
1734022180000|2024-12-12 16:49:40|||||||||63
1734022190000|2024-12-12 16:49:50|||||||||1
1734022200000|2024-12-12 16:50:00|||||||||9
1734022220000|2024-12-12 16:50:20|||||||||2
1734022230000|2024-12-12 16:50:30|||||||||62
1734022250000|2024-12-12 16:50:50|||||||||4
1734022280000|2024-12-12 16:51:20|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|8
1734022290000|2024-12-12 16:51:30|||||||||1
1734022320000|2024-12-12 16:52:00|||||||||1
1734022330000|2024-12-12 16:52:10|||||||||2
1734022340000|2024-12-12 16:52:20|||||||||1
1734022350000|2024-12-12 16:52:30|||||||||14
1734022360000|2024-12-12 16:52:40|||||||||2
1734022370000|2024-12-12 16:52:50|||||||||10
1734022380000|2024-12-12 16:53:00|||||||||1
1734022390000|2024-12-12 16:53:10|||||||||3
1734022400000|2024-12-12 16:53:20|||||||||1
1734022410000|2024-12-12 16:53:30|||||||||1
1734022450000|2024-12-12 16:54:10|||||||||2
1734022480000|2024-12-12 16:54:40|||||||||6
1734022490000|2024-12-12 16:54:50|||||||||1
1734022500000|2024-12-12 16:55:00|||||||||9
1734022510000|2024-12-12 16:55:10|||||||||1
1734022530000|2024-12-12 16:55:30|||||||||1
1734022550000|2024-12-12 16:55:50|||||||||3
1734022560000|2024-12-12 16:56:00|||||||||37
1734022570000|2024-12-12 16:56:10|||||||||3
1734022580000|2024-12-12 16:56:20|||||||||1
1734022590000|2024-12-12 16:56:30|||||||||1
1734022600000|2024-12-12 16:56:40|||||||||6
1734022610000|2024-12-12 16:56:50|||||||||1
1734022620000|2024-12-12 16:57:00|16.06|15.9|16.06|15.9|16.07|15.91|16.06|15.9|4
1734022630000|2024-12-12 16:57:10|||||||||4
1734022650000|2024-12-12 16:57:30|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|6
1734022660000|2024-12-12 16:57:40|16.06|15.9|16.11|15.95|16.11|15.95|16.06|15.9|87
1734022670000|2024-12-12 16:57:50|16.09|15.93|16.06|15.9|16.11|15.95|16.06|15.9|161
1734022680000|2024-12-12 16:58:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|123
1734022690000|2024-12-12 16:58:10|16.07|15.91|16.07|15.91|16.11|15.95|16.07|15.91|94
1734022700000|2024-12-12 16:58:20|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|3
1734022710000|2024-12-12 16:58:30|16.07|15.91|16.12|15.96|16.12|15.96|16.07|15.91|28
1734022750000|2024-12-12 16:59:10|||||||||2
1734022770000|2024-12-12 16:59:30|16.17|16.01|16.12|15.96|16.17|16.01|16.12|15.96|67
1734022790000|2024-12-12 16:59:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|17
1734022800000|2024-12-12 17:00:00|16.13|15.97|16.15|15.99|16.17|16.01|16.12|15.96|171
1734022810000|2024-12-12 17:00:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|67
1734022820000|2024-12-12 17:00:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|31
1734022830000|2024-12-12 17:00:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|17
1734022850000|2024-12-12 17:00:50|||||||||2
1734022860000|2024-12-12 17:01:00|||||||||6
1734022910000|2024-12-12 17:01:50|16.11|15.95|16.07|15.91|16.11|15.95|16.07|15.91|84
1734022920000|2024-12-12 17:02:00|||||||||5
1734022930000|2024-12-12 17:02:10|||||||||9
1734022960000|2024-12-12 17:02:40|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1734022980000|2024-12-12 17:03:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|209
1734023000000|2024-12-12 17:03:20|16.06|15.9|16.07|15.91|16.07|15.91|16.06|15.9|51
1734023010000|2024-12-12 17:03:30|||||||||17
1734023060000|2024-12-12 17:04:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|135
1734023080000|2024-12-12 17:04:40|||||||||9
1734023120000|2024-12-12 17:05:20|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|4
1734023160000|2024-12-12 17:06:00|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|150
1734023170000|2024-12-12 17:06:10|||||||||2
1734023190000|2024-12-12 17:06:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|3
1734023200000|2024-12-12 17:06:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|7
1734023210000|2024-12-12 17:06:50|||||||||1
1734023250000|2024-12-12 17:07:30|||||||||23
1734023260000|2024-12-12 17:07:40|||||||||1
1734023270000|2024-12-12 17:07:50|||||||||15
1734023300000|2024-12-12 17:08:20|||||||||166
1734023310000|2024-12-12 17:08:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|1
1734023330000|2024-12-12 17:08:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|10
1734023350000|2024-12-12 17:09:10|||||||||18
1734023400000|2024-12-12 17:10:00|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|15
1734023440000|2024-12-12 17:10:40|||||||||1
1734023450000|2024-12-12 17:10:50|||||||||1
1734023480000|2024-12-12 17:11:20|||||||||2
1734023500000|2024-12-12 17:11:40|||||||||8
1734023510000|2024-12-12 17:11:50|||||||||27
1734023520000|2024-12-12 17:12:00|||||||||2
1734023530000|2024-12-12 17:12:10|||||||||1
1734023540000|2024-12-12 17:12:20|||||||||3
1734023550000|2024-12-12 17:12:30|||||||||1
1734023560000|2024-12-12 17:12:40|||||||||2
1734023570000|2024-12-12 17:12:50|||||||||4
1734023590000|2024-12-12 17:13:10|||||||||2
1734023600000|2024-12-12 17:13:20|||||||||7
1734023610000|2024-12-12 17:13:30|||||||||5
1734023620000|2024-12-12 17:13:40|||||||||1
1734023630000|2024-12-12 17:13:50|||||||||1
1734023640000|2024-12-12 17:14:00|||||||||1
1734023650000|2024-12-12 17:14:10|||||||||5
1734023660000|2024-12-12 17:14:20|||||||||42
1734023680000|2024-12-12 17:14:40|||||||||1
1734023690000|2024-12-12 17:14:50|||||||||1
1734023700000|2024-12-12 17:15:00|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|3
1734023710000|2024-12-12 17:15:10|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|5
1734023720000|2024-12-12 17:15:20|||||||||20
1734023730000|2024-12-12 17:15:30|||||||||1
1734023740000|2024-12-12 17:15:40|||||||||5
1734023770000|2024-12-12 17:16:10|||||||||3
1734023790000|2024-12-12 17:16:30|||||||||2
1734023820000|2024-12-12 17:17:00|||||||||1
1734023830000|2024-12-12 17:17:10|||||||||2
1734023840000|2024-12-12 17:17:20|||||||||1
1734023850000|2024-12-12 17:17:30|||||||||1
1734023860000|2024-12-12 17:17:40|||||||||3
1734023870000|2024-12-12 17:17:50|||||||||1
1734023890000|2024-12-12 17:18:10|||||||||15
1734023910000|2024-12-12 17:18:30|||||||||4
1734023920000|2024-12-12 17:18:40|||||||||2
1734023940000|2024-12-12 17:19:00|||||||||4
1734023960000|2024-12-12 17:19:20|||||||||2
1734023980000|2024-12-12 17:19:40|||||||||1
1734023990000|2024-12-12 17:19:50|||||||||5
1734024000000|2024-12-12 17:20:00|||||||||1
1734024010000|2024-12-12 17:20:10|||||||||2
1734024020000|2024-12-12 17:20:20|||||||||2
1734024030000|2024-12-12 17:20:30|||||||||2
1734024040000|2024-12-12 17:20:40|||||||||13
1734024050000|2024-12-12 17:20:50|||||||||3
1734024060000|2024-12-12 17:21:00|||||||||14
1734024070000|2024-12-12 17:21:10|||||||||2
1734024080000|2024-12-12 17:21:20|||||||||1
1734024090000|2024-12-12 17:21:30|||||||||1
1734024110000|2024-12-12 17:21:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|115
1734024120000|2024-12-12 17:22:00|||||||||20
1734024130000|2024-12-12 17:22:10|||||||||1
1734024140000|2024-12-12 17:22:20|||||||||1
1734024150000|2024-12-12 17:22:30|||||||||31
1734024160000|2024-12-12 17:22:40|||||||||8
1734024170000|2024-12-12 17:22:50|||||||||4
1734024180000|2024-12-12 17:23:00|16.1|15.94|16.12|15.96|16.12|15.96|16.1|15.94|60
1734024190000|2024-12-12 17:23:10|16.08|15.92|16.07|15.91|16.08|15.92|16.07|15.91|100
1734024210000|2024-12-12 17:23:30|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|29
1734024250000|2024-12-12 17:24:10|||||||||1
1734024260000|2024-12-12 17:24:20|||||||||6
1734024270000|2024-12-12 17:24:30|||||||||2
1734024280000|2024-12-12 17:24:40|||||||||1
1734024290000|2024-12-12 17:24:50|||||||||1
1734024340000|2024-12-12 17:25:40|||||||||5
1734024350000|2024-12-12 17:25:50|||||||||1
1734024370000|2024-12-12 17:26:10|||||||||2
1734024380000|2024-12-12 17:26:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|14
1734024390000|2024-12-12 17:26:30|||||||||27
1734024400000|2024-12-12 17:26:40|||||||||3
1734024410000|2024-12-12 17:26:50|||||||||2
1734024440000|2024-12-12 17:27:20|||||||||2
1734024510000|2024-12-12 17:28:30|||||||||1
1734024550000|2024-12-12 17:29:10|||||||||7
1734024560000|2024-12-12 17:29:20|||||||||25
1734024570000|2024-12-12 17:29:30|||||||||4
1734024580000|2024-12-12 17:29:40|||||||||3
1734024590000|2024-12-12 17:29:50|||||||||3
1734024600000|2024-12-12 17:30:00|||||||||18
1734024610000|2024-12-12 17:30:10|||||||||2
1734024640000|2024-12-12 17:30:40|||||||||14
1734024650000|2024-12-12 17:30:50|||||||||3
1734024660000|2024-12-12 17:31:00|||||||||9
1734024670000|2024-12-12 17:31:10|||||||||25
1734024680000|2024-12-12 17:31:20|||||||||2
1734024690000|2024-12-12 17:31:30|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|67
1734024700000|2024-12-12 17:31:40|||||||||29
1734024730000|2024-12-12 17:32:10|||||||||10
1734024740000|2024-12-12 17:32:20|||||||||1
1734024750000|2024-12-12 17:32:30|||||||||1
1734024780000|2024-12-12 17:33:00|||||||||1
1734024800000|2024-12-12 17:33:20|||||||||5
1734024810000|2024-12-12 17:33:30|||||||||28
1734024820000|2024-12-12 17:33:40|||||||||6
1734024830000|2024-12-12 17:33:50|||||||||5
1734024840000|2024-12-12 17:34:00|||||||||1
1734024850000|2024-12-12 17:34:10|||||||||7
1734024860000|2024-12-12 17:34:20|||||||||1
1734024870000|2024-12-12 17:34:30|||||||||1
1734024880000|2024-12-12 17:34:40|||||||||1
1734024890000|2024-12-12 17:34:50|||||||||2
1734024900000|2024-12-12 17:35:00|||||||||1
1734024930000|2024-12-12 17:35:30|||||||||5
1734024940000|2024-12-12 17:35:40|||||||||5
1734024950000|2024-12-12 17:35:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|2
1734024960000|2024-12-12 17:36:00|16.17|16.01|16.17|16.01|16.17|16.01|16.13|15.97|46
1734024970000|2024-12-12 17:36:10|16.13|15.97|16.15|15.99|16.17|16.01|16.13|15.97|16
1734024980000|2024-12-12 17:36:20|16.13|15.97|16.18|16.02|16.18|16.02|16.13|15.97|27
1734025000000|2024-12-12 17:36:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|8
1734025010000|2024-12-12 17:36:50|||||||||1
1734025020000|2024-12-12 17:37:00|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|5
1734025030000|2024-12-12 17:37:10|16.17|16.01|16.13|15.97|16.17|16.01|16.13|15.97|15
1734025040000|2024-12-12 17:37:20|||||||||7
1734025050000|2024-12-12 17:37:30|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|7
1734025060000|2024-12-12 17:37:40|||||||||1
1734025070000|2024-12-12 17:37:50|||||||||2
1734025080000|2024-12-12 17:38:00|||||||||3
1734025090000|2024-12-12 17:38:10|||||||||1
1734025100000|2024-12-12 17:38:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1734025140000|2024-12-12 17:39:00|||||||||80
1734025150000|2024-12-12 17:39:10|||||||||46
1734025160000|2024-12-12 17:39:20|||||||||1
1734025180000|2024-12-12 17:39:40|||||||||5
1734025190000|2024-12-12 17:39:50|||||||||1
1734025200000|2024-12-12 17:40:00|||||||||6
1734025260000|2024-12-12 17:41:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|7
1734025270000|2024-12-12 17:41:10|||||||||71
1734025280000|2024-12-12 17:41:20|||||||||5
1734025310000|2024-12-12 17:41:50|||||||||1
1734025320000|2024-12-12 17:42:00|||||||||2
1734025360000|2024-12-12 17:42:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|18
1734025370000|2024-12-12 17:42:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1734025380000|2024-12-12 17:43:00|||||||||1
1734025390000|2024-12-12 17:43:10|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|2
1734025410000|2024-12-12 17:43:30|||||||||1
1734025430000|2024-12-12 17:43:50|||||||||2
1734025440000|2024-12-12 17:44:00|||||||||10
1734025460000|2024-12-12 17:44:20|||||||||2
1734025480000|2024-12-12 17:44:40|||||||||14
1734025490000|2024-12-12 17:44:50|||||||||1
1734025500000|2024-12-12 17:45:00|||||||||33
1734025520000|2024-12-12 17:45:20|||||||||4
1734025530000|2024-12-12 17:45:30|||||||||5
1734025540000|2024-12-12 17:45:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|4
1734025550000|2024-12-12 17:45:50|||||||||2
1734025570000|2024-12-12 17:46:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|2
1734025580000|2024-12-12 17:46:20|||||||||3
1734025590000|2024-12-12 17:46:30|||||||||3
1734025600000|2024-12-12 17:46:40|||||||||1
1734025610000|2024-12-12 17:46:50|||||||||2
1734025630000|2024-12-12 17:47:10|||||||||1
1734025680000|2024-12-12 17:48:00|||||||||2
1734025690000|2024-12-12 17:48:10|||||||||1
1734025710000|2024-12-12 17:48:30|||||||||1
1734025720000|2024-12-12 17:48:40|||||||||1
1734025730000|2024-12-12 17:48:50|||||||||6
1734025740000|2024-12-12 17:49:00|||||||||3
1734025750000|2024-12-12 17:49:10|||||||||1
1734025760000|2024-12-12 17:49:20|||||||||1
1734025770000|2024-12-12 17:49:30|||||||||2
1734025790000|2024-12-12 17:49:50|||||||||2
1734025800000|2024-12-12 17:50:00|||||||||5
1734025810000|2024-12-12 17:50:10|||||||||2
1734025830000|2024-12-12 17:50:30|||||||||7
1734025850000|2024-12-12 17:50:50|||||||||2
1734025860000|2024-12-12 17:51:00|||||||||12
1734025870000|2024-12-12 17:51:10|||||||||1
1734025890000|2024-12-12 17:51:30|||||||||4
1734025900000|2024-12-12 17:51:40|||||||||6
1734025910000|2024-12-12 17:51:50|||||||||2
1734025920000|2024-12-12 17:52:00|||||||||8
1734025930000|2024-12-12 17:52:10|||||||||4
1734025940000|2024-12-12 17:52:20|||||||||9
1734025950000|2024-12-12 17:52:30|||||||||1
1734025960000|2024-12-12 17:52:40|||||||||1
1734025970000|2024-12-12 17:52:50|||||||||6
1734025980000|2024-12-12 17:53:00|||||||||11
1734025990000|2024-12-12 17:53:10|||||||||1
1734026010000|2024-12-12 17:53:30|||||||||2
1734026020000|2024-12-12 17:53:40|||||||||1
1734026030000|2024-12-12 17:53:50|||||||||6
1734026040000|2024-12-12 17:54:00|||||||||5
1734026050000|2024-12-12 17:54:10|||||||||1
1734026060000|2024-12-12 17:54:20|||||||||2
1734026070000|2024-12-12 17:54:30|||||||||2
1734026080000|2024-12-12 17:54:40|||||||||10
1734026090000|2024-12-12 17:54:50|||||||||1
1734026100000|2024-12-12 17:55:00|||||||||3
1734026110000|2024-12-12 17:55:10|||||||||5
1734026120000|2024-12-12 17:55:20|||||||||29
1734026130000|2024-12-12 17:55:30|||||||||2
1734026140000|2024-12-12 17:55:40|||||||||8
1734026150000|2024-12-12 17:55:50|||||||||26
1734026160000|2024-12-12 17:56:00|||||||||2
1734026170000|2024-12-12 17:56:10|||||||||2
1734026180000|2024-12-12 17:56:20|||||||||1
1734026190000|2024-12-12 17:56:30|||||||||3
1734026200000|2024-12-12 17:56:40|||||||||2
1734026210000|2024-12-12 17:56:50|||||||||2
1734026220000|2024-12-12 17:57:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|118
1734026230000|2024-12-12 17:57:10|||||||||5
1734026250000|2024-12-12 17:57:30|||||||||4
1734026260000|2024-12-12 17:57:40|||||||||1
1734026280000|2024-12-12 17:58:00|||||||||3
1734026290000|2024-12-12 17:58:10|||||||||1
1734026300000|2024-12-12 17:58:20|||||||||4
1734026310000|2024-12-12 17:58:30|||||||||1
1734026320000|2024-12-12 17:58:40|||||||||5
1734026330000|2024-12-12 17:58:50|||||||||5
1734026340000|2024-12-12 17:59:00|||||||||3
1734026350000|2024-12-12 17:59:10|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|29
1734026360000|2024-12-12 17:59:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|30
1734026370000|2024-12-12 17:59:30|||||||||1
1734026380000|2024-12-12 17:59:40|||||||||1
1734026390000|2024-12-12 17:59:50|||||||||1
1734026410000|2024-12-12 18:00:10|||||||||1
1734026420000|2024-12-12 18:00:20|||||||||2
1734026430000|2024-12-12 18:00:30|||||||||1
1734026440000|2024-12-12 18:00:40|||||||||8
1734026470000|2024-12-12 18:01:10|||||||||1
1734026480000|2024-12-12 18:01:20|||||||||2
1734026490000|2024-12-12 18:01:30|||||||||2
1734026500000|2024-12-12 18:01:40|||||||||21
1734026510000|2024-12-12 18:01:50|||||||||2
1734026530000|2024-12-12 18:02:10|||||||||1
1734026540000|2024-12-12 18:02:20|||||||||2
1734026550000|2024-12-12 18:02:30|||||||||6
1734026560000|2024-12-12 18:02:40|||||||||4
1734026570000|2024-12-12 18:02:50|||||||||30
1734026580000|2024-12-12 18:03:00|||||||||49
1734026590000|2024-12-12 18:03:10|||||||||34
1734026600000|2024-12-12 18:03:20|||||||||3
1734026620000|2024-12-12 18:03:40|||||||||6
1734026650000|2024-12-12 18:04:10|||||||||1
1734026670000|2024-12-12 18:04:30|||||||||3
1734026680000|2024-12-12 18:04:40|||||||||5
1734026700000|2024-12-12 18:05:00|||||||||4
1734026710000|2024-12-12 18:05:10|||||||||1
1734026720000|2024-12-12 18:05:20|||||||||1
1734026740000|2024-12-12 18:05:40|||||||||1
1734026750000|2024-12-12 18:05:50|||||||||2
1734026760000|2024-12-12 18:06:00|||||||||11
1734026780000|2024-12-12 18:06:20|||||||||2
1734026830000|2024-12-12 18:07:10|||||||||3
1734026840000|2024-12-12 18:07:20|||||||||1
1734026850000|2024-12-12 18:07:30|||||||||4
1734026870000|2024-12-12 18:07:50|||||||||1
1734026880000|2024-12-12 18:08:00|||||||||8
1734026910000|2024-12-12 18:08:30|||||||||5
1734026930000|2024-12-12 18:08:50|||||||||3
1734026940000|2024-12-12 18:09:00|||||||||25
1734026950000|2024-12-12 18:09:10|||||||||6
1734026960000|2024-12-12 18:09:20|||||||||3
1734026970000|2024-12-12 18:09:30|||||||||1
1734026980000|2024-12-12 18:09:40|||||||||2
1734027010000|2024-12-12 18:10:10|||||||||1
1734027020000|2024-12-12 18:10:20|||||||||1
1734027030000|2024-12-12 18:10:30|||||||||3
1734027040000|2024-12-12 18:10:40|||||||||22
1734027050000|2024-12-12 18:10:50|||||||||2
1734027060000|2024-12-12 18:11:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|59
1734027080000|2024-12-12 18:11:20|||||||||8
1734027090000|2024-12-12 18:11:30|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|24
1734027100000|2024-12-12 18:11:40|||||||||26
1734027150000|2024-12-12 18:12:30|||||||||1
1734027180000|2024-12-12 18:13:00|||||||||12
1734027210000|2024-12-12 18:13:30|15.98|15.82|16.02|15.86|16.02|15.86|15.98|15.82|102
1734027220000|2024-12-12 18:13:40|||||||||1
1734027230000|2024-12-12 18:13:50|||||||||2
1734027260000|2024-12-12 18:14:20|||||||||1
1734027270000|2024-12-12 18:14:30|||||||||4
1734027320000|2024-12-12 18:15:20|||||||||4
1734027340000|2024-12-12 18:15:40|||||||||3
1734027350000|2024-12-12 18:15:50|||||||||1
1734027360000|2024-12-12 18:16:00|||||||||1
1734027370000|2024-12-12 18:16:10|||||||||1
1734027410000|2024-12-12 18:16:50|||||||||4
1734027420000|2024-12-12 18:17:00|||||||||5
1734027430000|2024-12-12 18:17:10|||||||||1
1734027450000|2024-12-12 18:17:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|32
1734027460000|2024-12-12 18:17:40|||||||||18
1734027510000|2024-12-12 18:18:30|||||||||2
1734027530000|2024-12-12 18:18:50|||||||||1
1734027540000|2024-12-12 18:19:00|||||||||1
1734027550000|2024-12-12 18:19:10|||||||||1
1734027560000|2024-12-12 18:19:20|||||||||1
1734027580000|2024-12-12 18:19:40|||||||||1
1734027590000|2024-12-12 18:19:50|||||||||2
1734027600000|2024-12-12 18:20:00|||||||||3
1734027620000|2024-12-12 18:20:20|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|16
1734027650000|2024-12-12 18:20:50|||||||||4
1734027670000|2024-12-12 18:21:10|||||||||1
1734027680000|2024-12-12 18:21:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|69
1734027690000|2024-12-12 18:21:30|||||||||7
1734027700000|2024-12-12 18:21:40|||||||||26
1734027710000|2024-12-12 18:21:50|||||||||3
1734027720000|2024-12-12 18:22:00|||||||||1
1734027730000|2024-12-12 18:22:10|||||||||7
1734027740000|2024-12-12 18:22:20|||||||||19
1734027750000|2024-12-12 18:22:30|||||||||15
1734027760000|2024-12-12 18:22:40|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|4
1734027770000|2024-12-12 18:22:50|||||||||3
1734027820000|2024-12-12 18:23:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|3
1734027830000|2024-12-12 18:23:50|||||||||11
1734027840000|2024-12-12 18:24:00|16.02|15.86|15.98|15.82|16.02|15.86|15.98|15.82|6
1734027860000|2024-12-12 18:24:20|||||||||3
1734027870000|2024-12-12 18:24:30|||||||||8
1734027890000|2024-12-12 18:24:50|||||||||3
1734027910000|2024-12-12 18:25:10|||||||||1
1734027920000|2024-12-12 18:25:20|||||||||7
1734027930000|2024-12-12 18:25:30|15.97|15.81|15.97|15.81|15.97|15.81|15.97|15.81|3
1734027940000|2024-12-12 18:25:40|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|0
1734027950000|2024-12-12 18:25:50|||||||||2
1734027970000|2024-12-12 18:26:10|||||||||17
1734027980000|2024-12-12 18:26:20|||||||||6
1734027990000|2024-12-12 18:26:30|15.97|15.81|15.98|15.82|15.98|15.82|15.97|15.81|1
1734028010000|2024-12-12 18:26:50|||||||||14
1734028020000|2024-12-12 18:27:00|||||||||8
1734028030000|2024-12-12 18:27:10|||||||||1
1734028040000|2024-12-12 18:27:20|||||||||2
1734028060000|2024-12-12 18:27:40|||||||||2
1734028080000|2024-12-12 18:28:00|||||||||2
1734028100000|2024-12-12 18:28:20|||||||||8
1734028120000|2024-12-12 18:28:40|||||||||3
1734028130000|2024-12-12 18:28:50|||||||||1
1734028140000|2024-12-12 18:29:00|16.02|15.86|16.03|15.87|16.03|15.87|16.02|15.86|16
1734028150000|2024-12-12 18:29:10|||||||||7
1734028160000|2024-12-12 18:29:20|||||||||2
1734028180000|2024-12-12 18:29:40|||||||||1
1734028210000|2024-12-12 18:30:10|||||||||2
1734028260000|2024-12-12 18:31:00|||||||||3
1734028300000|2024-12-12 18:31:40|||||||||3
1734028320000|2024-12-12 18:32:00|||||||||8
1734028330000|2024-12-12 18:32:10|||||||||5
1734028360000|2024-12-12 18:32:40|||||||||1
1734028380000|2024-12-12 18:33:00|||||||||3
1734028400000|2024-12-12 18:33:20|||||||||7
1734028430000|2024-12-12 18:33:50|||||||||1
1734028450000|2024-12-12 18:34:10|||||||||1
1734028480000|2024-12-12 18:34:40|||||||||1
1734028500000|2024-12-12 18:35:00|||||||||1
1734028510000|2024-12-12 18:35:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|59
1734028560000|2024-12-12 18:36:00|||||||||2
1734028590000|2024-12-12 18:36:30|16.07|15.91|16.08|15.92|16.08|15.92|16.07|15.91|4
1734028600000|2024-12-12 18:36:40|16.07|15.91|16.03|15.87|16.08|15.92|16.03|15.87|73
1734028610000|2024-12-12 18:36:50|||||||||3
1734028660000|2024-12-12 18:37:40|||||||||1
1734028670000|2024-12-12 18:37:50|||||||||5
1734028680000|2024-12-12 18:38:00|||||||||3
1734028690000|2024-12-12 18:38:10|||||||||2
1734028710000|2024-12-12 18:38:30|||||||||1
1734028720000|2024-12-12 18:38:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|19
1734028750000|2024-12-12 18:39:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1734028760000|2024-12-12 18:39:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|45
1734028780000|2024-12-12 18:39:40|||||||||3
1734028790000|2024-12-12 18:39:50|||||||||2
1734028800000|2024-12-12 18:40:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|3
1734028810000|2024-12-12 18:40:10|||||||||40
1734028840000|2024-12-12 18:40:40|||||||||1
1734028850000|2024-12-12 18:40:50|||||||||1
1734028860000|2024-12-12 18:41:00|||||||||2
1734028900000|2024-12-12 18:41:40|||||||||2
1734028910000|2024-12-12 18:41:50|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|22
1734028930000|2024-12-12 18:42:10|||||||||10
1734028970000|2024-12-12 18:42:50|||||||||1
1734028980000|2024-12-12 18:43:00|||||||||3
1734028990000|2024-12-12 18:43:10|||||||||3
1734029020000|2024-12-12 18:43:40|||||||||3
1734029030000|2024-12-12 18:43:50|||||||||1
1734029090000|2024-12-12 18:44:50|||||||||2
1734029110000|2024-12-12 18:45:10|||||||||2
1734029120000|2024-12-12 18:45:20|||||||||1
1734029130000|2024-12-12 18:45:30|||||||||3
1734029150000|2024-12-12 18:45:50|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|2
1734029190000|2024-12-12 18:46:30|||||||||4
1734029220000|2024-12-12 18:47:00|||||||||1
1734029230000|2024-12-12 18:47:10|||||||||1
1734029250000|2024-12-12 18:47:30|||||||||15
1734029300000|2024-12-12 18:48:20|||||||||1
1734029330000|2024-12-12 18:48:50|||||||||1
1734029340000|2024-12-12 18:49:00|||||||||14
1734029360000|2024-12-12 18:49:20|||||||||1
1734029380000|2024-12-12 18:49:40|||||||||1
1734029400000|2024-12-12 18:50:00|||||||||1
1734029420000|2024-12-12 18:50:20|||||||||3
1734029440000|2024-12-12 18:50:40|||||||||1
1734029450000|2024-12-12 18:50:50|||||||||4
1734029470000|2024-12-12 18:51:10|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|18
1734029480000|2024-12-12 18:51:20|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|7
1734029510000|2024-12-12 18:51:50|||||||||4
1734029520000|2024-12-12 18:52:00|||||||||2
1734029530000|2024-12-12 18:52:10|||||||||7
1734029550000|2024-12-12 18:52:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|2
1734029560000|2024-12-12 18:52:40|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|5
1734029580000|2024-12-12 18:53:00|||||||||4
1734029640000|2024-12-12 18:54:00|||||||||1
1734029650000|2024-12-12 18:54:10|||||||||2
1734029670000|2024-12-12 18:54:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|95
1734029680000|2024-12-12 18:54:40|||||||||2
1734029690000|2024-12-12 18:54:50|16.05|15.89|16.03|15.87|16.05|15.89|16.03|15.87|65
1734029710000|2024-12-12 18:55:10|||||||||1
1734029720000|2024-12-12 18:55:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|20
1734029730000|2024-12-12 18:55:30|||||||||10
1734029750000|2024-12-12 18:55:50|||||||||1
1734029760000|2024-12-12 18:56:00|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|14
1734029780000|2024-12-12 18:56:20|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|11
1734029790000|2024-12-12 18:56:30|||||||||16
1734029840000|2024-12-12 18:57:20|||||||||4
1734029880000|2024-12-12 18:58:00|||||||||2
1734029900000|2024-12-12 18:58:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|23
1734029910000|2024-12-12 18:58:30|||||||||4
1734029940000|2024-12-12 18:59:00|||||||||3
1734029960000|2024-12-12 18:59:20|||||||||1
1734029980000|2024-12-12 18:59:40|||||||||3
1734029990000|2024-12-12 18:59:50|||||||||4
1734030000000|2024-12-12 19:00:00|||||||||10
1734030010000|2024-12-12 19:00:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|5
1734030020000|2024-12-12 19:00:20|||||||||24
1734030030000|2024-12-12 19:00:30|||||||||6
1734030040000|2024-12-12 19:00:40|||||||||1
1734030060000|2024-12-12 19:01:00|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|31
1734030070000|2024-12-12 19:01:10|||||||||4
1734030080000|2024-12-12 19:01:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|39
1734030090000|2024-12-12 19:01:30|||||||||11
1734030100000|2024-12-12 19:01:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|7
1734030130000|2024-12-12 19:02:10|16.12|15.96|16.13|15.97|16.13|15.97|16.12|15.96|4
1734030140000|2024-12-12 19:02:20|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|0
1734030150000|2024-12-12 19:02:30|||||||||1
1734030160000|2024-12-12 19:02:40|||||||||1
1734030170000|2024-12-12 19:02:50|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|39
1734030180000|2024-12-12 19:03:00|||||||||4
1734030190000|2024-12-12 19:03:10|||||||||1
1734030200000|2024-12-12 19:03:20|||||||||11
1734030210000|2024-12-12 19:03:30|||||||||1
1734030220000|2024-12-12 19:03:40|||||||||3
1734030240000|2024-12-12 19:04:00|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|0
1734030250000|2024-12-12 19:04:10|||||||||4
1734030260000|2024-12-12 19:04:20|||||||||1
1734030280000|2024-12-12 19:04:40|||||||||3
1734030290000|2024-12-12 19:04:50|||||||||1
1734030300000|2024-12-12 19:05:00|||||||||1
1734030310000|2024-12-12 19:05:10|||||||||1
1734030340000|2024-12-12 19:05:40|||||||||2
1734030360000|2024-12-12 19:06:00|||||||||6
1734030370000|2024-12-12 19:06:10|||||||||4
1734030410000|2024-12-12 19:06:50|||||||||21
1734030450000|2024-12-12 19:07:30|||||||||1
1734030490000|2024-12-12 19:08:10|||||||||3
1734030520000|2024-12-12 19:08:40|||||||||1
1734030570000|2024-12-12 19:09:30|||||||||1
1734030580000|2024-12-12 19:09:40|||||||||16
1734030600000|2024-12-12 19:10:00|||||||||1
1734030610000|2024-12-12 19:10:10|||||||||18
1734030620000|2024-12-12 19:10:20|||||||||2
1734030650000|2024-12-12 19:10:50|||||||||2
1734030660000|2024-12-12 19:11:00|||||||||5
1734030670000|2024-12-12 19:11:10|||||||||1
1734030730000|2024-12-12 19:12:10|||||||||4
1734030760000|2024-12-12 19:12:40|||||||||3
1734030780000|2024-12-12 19:13:00|16.08|15.92|16.12|15.96|16.12|15.96|16.08|15.92|344
1734030800000|2024-12-12 19:13:20|||||||||10
1734030820000|2024-12-12 19:13:40|||||||||16
1734030840000|2024-12-12 19:14:00|||||||||1
1734030880000|2024-12-12 19:14:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|0
1734030890000|2024-12-12 19:14:50|||||||||8
1734030900000|2024-12-12 19:15:00|||||||||8
1734030930000|2024-12-12 19:15:30|||||||||129
1734030940000|2024-12-12 19:15:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|11
1734030980000|2024-12-12 19:16:20|||||||||1
1734030990000|2024-12-12 19:16:30|||||||||20
1734031010000|2024-12-12 19:16:50|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|30
1734031020000|2024-12-12 19:17:00|||||||||11
1734031030000|2024-12-12 19:17:10|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1734031040000|2024-12-12 19:17:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|113
1734031050000|2024-12-12 19:17:30|||||||||1
1734031080000|2024-12-12 19:18:00|||||||||11
1734031110000|2024-12-12 19:18:30|||||||||2
1734031130000|2024-12-12 19:18:50|||||||||1
1734031150000|2024-12-12 19:19:10|||||||||1
1734031160000|2024-12-12 19:19:20|||||||||3
1734031200000|2024-12-12 19:20:00|||||||||95
1734031210000|2024-12-12 19:20:10|||||||||1
1734031220000|2024-12-12 19:20:20|||||||||3
1734031230000|2024-12-12 19:20:30|16.17|16.01|16.13|15.97|16.17|16.01|16.13|15.97|42
1734031240000|2024-12-12 19:20:40|||||||||4
1734031270000|2024-12-12 19:21:10|16.17|16.01|16.18|16.02|16.18|16.02|16.17|16.01|11
1734031280000|2024-12-12 19:21:20|||||||||1
1734031290000|2024-12-12 19:21:30|||||||||1
1734031320000|2024-12-12 19:22:00|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|3
1734031330000|2024-12-12 19:22:10|16.19|16.03|16.23|16.07|16.23|16.07|16.18|16.02|7
1734031340000|2024-12-12 19:22:20|||||||||6
1734031350000|2024-12-12 19:22:30|||||||||2
1734031360000|2024-12-12 19:22:40|||||||||9
1734031370000|2024-12-12 19:22:50|||||||||25
1734031380000|2024-12-12 19:23:00|||||||||55
1734031390000|2024-12-12 19:23:10|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|90
1734031400000|2024-12-12 19:23:20|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|37
1734031410000|2024-12-12 19:23:30|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|1
1734031420000|2024-12-12 19:23:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|2
1734031430000|2024-12-12 19:23:50|16.23|16.07|16.19|16.03|16.23|16.07|16.18|16.02|33
1734031440000|2024-12-12 19:24:00|16.18|16.02|16.18|16.02|16.19|16.03|16.18|16.02|12
1734031450000|2024-12-12 19:24:10|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|3
1734031460000|2024-12-12 19:24:20|||||||||1
1734031470000|2024-12-12 19:24:30|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|2
1734031480000|2024-12-12 19:24:40|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|2
1734031500000|2024-12-12 19:25:00|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|2
1734031510000|2024-12-12 19:25:10|16.18|16.02|16.19|16.03|16.19|16.03|16.18|16.02|1
1734031520000|2024-12-12 19:25:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|15
1734031530000|2024-12-12 19:25:30|||||||||4
1734031550000|2024-12-12 19:25:50|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|20
1734031560000|2024-12-12 19:26:00|||||||||7
1734031570000|2024-12-12 19:26:10|||||||||12
1734031590000|2024-12-12 19:26:30|||||||||1
1734031630000|2024-12-12 19:27:10|||||||||10
1734031650000|2024-12-12 19:27:30|||||||||7
1734031660000|2024-12-12 19:27:40|||||||||2
1734031670000|2024-12-12 19:27:50|||||||||1
1734031680000|2024-12-12 19:28:00|||||||||25
1734031690000|2024-12-12 19:28:10|||||||||11
1734031700000|2024-12-12 19:28:20|||||||||4
1734031710000|2024-12-12 19:28:30|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|64
1734031720000|2024-12-12 19:28:40|||||||||10
1734031740000|2024-12-12 19:29:00|||||||||3
1734031750000|2024-12-12 19:29:10|||||||||1
1734031760000|2024-12-12 19:29:20|||||||||1
1734031790000|2024-12-12 19:29:50|||||||||2
1734031800000|2024-12-12 19:30:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|6
1734031810000|2024-12-12 19:30:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|16
1734031820000|2024-12-12 19:30:20|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|1
1734031830000|2024-12-12 19:30:30|||||||||3
1734031850000|2024-12-12 19:30:50|||||||||10
1734031870000|2024-12-12 19:31:10|||||||||9
1734031890000|2024-12-12 19:31:30|||||||||1
1734031900000|2024-12-12 19:31:40|||||||||5
1734031910000|2024-12-12 19:31:50|||||||||3
1734031920000|2024-12-12 19:32:00|||||||||7
1734031930000|2024-12-12 19:32:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|91
1734031970000|2024-12-12 19:32:50|||||||||2
1734031980000|2024-12-12 19:33:00|||||||||3
1734031990000|2024-12-12 19:33:10|||||||||1
1734032000000|2024-12-12 19:33:20|||||||||30
1734032010000|2024-12-12 19:33:30|||||||||9
1734032020000|2024-12-12 19:33:40|||||||||3
1734032030000|2024-12-12 19:33:50|||||||||15
1734032040000|2024-12-12 19:34:00|||||||||21
1734032050000|2024-12-12 19:34:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|8
1734032070000|2024-12-12 19:34:30|||||||||1
1734032080000|2024-12-12 19:34:40|16.18|16.02|16.15|15.99|16.18|16.02|16.15|15.99|77
1734032090000|2024-12-12 19:34:50|16.18|16.02|16.18|16.02|16.18|16.02|16.15|15.99|14
1734032100000|2024-12-12 19:35:00|||||||||12
1734032110000|2024-12-12 19:35:10|||||||||4
1734032120000|2024-12-12 19:35:20|||||||||1
1734032130000|2024-12-12 19:35:30|||||||||1
1734032140000|2024-12-12 19:35:40|||||||||1
1734032150000|2024-12-12 19:35:50|||||||||2
1734032170000|2024-12-12 19:36:10|||||||||1
1734032190000|2024-12-12 19:36:30|||||||||1
1734032210000|2024-12-12 19:36:50|||||||||5
1734032220000|2024-12-12 19:37:00|||||||||11
1734032230000|2024-12-12 19:37:10|||||||||1
1734032240000|2024-12-12 19:37:20|||||||||2
1734032250000|2024-12-12 19:37:30|||||||||6
1734032260000|2024-12-12 19:37:40|||||||||10
1734032270000|2024-12-12 19:37:50|16.13|15.97|16.17|16.01|16.18|16.02|16.13|15.97|58
1734032280000|2024-12-12 19:38:00|16.15|15.99|16.15|15.99|16.18|16.02|16.13|15.97|58
1734032290000|2024-12-12 19:38:10|16.18|16.02|16.15|15.99|16.18|16.02|16.13|15.97|0
1734032300000|2024-12-12 19:38:20|16.13|15.97|16.13|15.97|16.15|15.99|16.13|15.97|0
1734032320000|2024-12-12 19:38:40|||||||||3
1734032340000|2024-12-12 19:39:00|||||||||1
1734032350000|2024-12-12 19:39:10|||||||||1
1734032360000|2024-12-12 19:39:20|||||||||1
1734032380000|2024-12-12 19:39:40|||||||||3
1734032410000|2024-12-12 19:40:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|8
1734032420000|2024-12-12 19:40:20|||||||||2
1734032440000|2024-12-12 19:40:40|||||||||2
1734032460000|2024-12-12 19:41:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|10
1734032470000|2024-12-12 19:41:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|7
1734032500000|2024-12-12 19:41:40|||||||||6
1734032510000|2024-12-12 19:41:50|||||||||13
1734032520000|2024-12-12 19:42:00|||||||||1
1734032530000|2024-12-12 19:42:10|||||||||1
1734032540000|2024-12-12 19:42:20|||||||||2
1734032560000|2024-12-12 19:42:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|3
1734032570000|2024-12-12 19:42:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|4
1734032590000|2024-12-12 19:43:10|16.18|16.02|16.23|16.07|16.23|16.07|16.18|16.02|42
1734032600000|2024-12-12 19:43:20|16.2|16.04|16.2|16.04|16.23|16.07|16.2|16.04|24
1734032610000|2024-12-12 19:43:30|16.22|16.06|16.23|16.07|16.23|16.07|16.18|16.02|2
1734032620000|2024-12-12 19:43:40|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|3
1734032630000|2024-12-12 19:43:50|16.22|16.06|16.23|16.07|16.23|16.07|16.22|16.06|2
1734032640000|2024-12-12 19:44:00|16.18|16.02|16.18|16.02|16.23|16.07|16.18|16.02|29
1734032650000|2024-12-12 19:44:10|||||||||1
1734032680000|2024-12-12 19:44:40|||||||||2
1734032700000|2024-12-12 19:45:00|||||||||1
1734032720000|2024-12-12 19:45:20|||||||||2
1734032730000|2024-12-12 19:45:30|||||||||10
1734032740000|2024-12-12 19:45:40|||||||||1
1734032750000|2024-12-12 19:45:50|||||||||2
1734032760000|2024-12-12 19:46:00|||||||||10
1734032770000|2024-12-12 19:46:10|||||||||1
1734032800000|2024-12-12 19:46:40|||||||||4
1734032830000|2024-12-12 19:47:10|||||||||2
1734032860000|2024-12-12 19:47:40|||||||||21
1734032880000|2024-12-12 19:48:00|||||||||11
1734032900000|2024-12-12 19:48:20|||||||||6
1734032910000|2024-12-12 19:48:30|||||||||4
1734032920000|2024-12-12 19:48:40|||||||||1
1734032930000|2024-12-12 19:48:50|||||||||2
1734032940000|2024-12-12 19:49:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|20
1734032950000|2024-12-12 19:49:10|||||||||1
1734032970000|2024-12-12 19:49:30|||||||||30
1734032980000|2024-12-12 19:49:40|||||||||1
1734032990000|2024-12-12 19:49:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|34
1734033000000|2024-12-12 19:50:00|||||||||1
1734033010000|2024-12-12 19:50:10|||||||||1
1734033030000|2024-12-12 19:50:30|||||||||1
1734033050000|2024-12-12 19:50:50|||||||||4
1734033060000|2024-12-12 19:51:00|||||||||3
1734033070000|2024-12-12 19:51:10|||||||||2
1734033080000|2024-12-12 19:51:20|||||||||10
1734033090000|2024-12-12 19:51:30|||||||||4
1734033100000|2024-12-12 19:51:40|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|28
1734033110000|2024-12-12 19:51:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|45
1734033120000|2024-12-12 19:52:00|16.19|16.03|16.19|16.03|16.21|16.05|16.19|16.03|32
1734033130000|2024-12-12 19:52:10|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|2
1734033140000|2024-12-12 19:52:20|||||||||50
1734033150000|2024-12-12 19:52:30|||||||||3
1734033160000|2024-12-12 19:52:40|||||||||14
1734033180000|2024-12-12 19:53:00|16.19|16.03|16.18|16.02|16.19|16.03|16.18|16.02|22
1734033190000|2024-12-12 19:53:10|||||||||2
1734033210000|2024-12-12 19:53:30|||||||||1
1734033220000|2024-12-12 19:53:40|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|42
1734033230000|2024-12-12 19:53:50|||||||||1
1734033240000|2024-12-12 19:54:00|||||||||20
1734033270000|2024-12-12 19:54:30|||||||||1
1734033290000|2024-12-12 19:54:50|||||||||12
1734033300000|2024-12-12 19:55:00|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|12
1734033310000|2024-12-12 19:55:10|||||||||1
1734033330000|2024-12-12 19:55:30|16.21|16.05|16.19|16.03|16.23|16.07|16.19|16.03|14
1734033340000|2024-12-12 19:55:40|16.21|16.05|16.19|16.03|16.21|16.05|16.19|16.03|1
1734033350000|2024-12-12 19:55:50|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|1
1734033360000|2024-12-12 19:56:00|||||||||1
1734033370000|2024-12-12 19:56:10|||||||||10
1734033380000|2024-12-12 19:56:20|||||||||14
1734033390000|2024-12-12 19:56:30|||||||||12
1734033400000|2024-12-12 19:56:40|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|0
1734033410000|2024-12-12 19:56:50|||||||||4
1734033420000|2024-12-12 19:57:00|||||||||3
1734033430000|2024-12-12 19:57:10|||||||||7
1734033440000|2024-12-12 19:57:20|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|1
1734033450000|2024-12-12 19:57:30|||||||||2
1734033460000|2024-12-12 19:57:40|||||||||2
1734033470000|2024-12-12 19:57:50|||||||||3
1734033480000|2024-12-12 19:58:00|||||||||2
1734033490000|2024-12-12 19:58:10|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|22
1734033500000|2024-12-12 19:58:20|||||||||7
1734033510000|2024-12-12 19:58:30|||||||||2
1734033520000|2024-12-12 19:58:40|||||||||1
1734033530000|2024-12-12 19:58:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|2
1734033540000|2024-12-12 19:59:00|||||||||17
1734033550000|2024-12-12 19:59:10|||||||||7
1734033560000|2024-12-12 19:59:20|||||||||2
1734033570000|2024-12-12 19:59:30|||||||||3
1734033590000|2024-12-12 19:59:50|||||||||5
1734033610000|2024-12-12 20:00:10|||||||||2
1734033630000|2024-12-12 20:00:30|||||||||1
1734033640000|2024-12-12 20:00:40|||||||||3
1734033650000|2024-12-12 20:00:50|||||||||1
1734033660000|2024-12-12 20:01:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|28
1734033670000|2024-12-12 20:01:10|||||||||3
1734033680000|2024-12-12 20:01:20|||||||||1
1734033690000|2024-12-12 20:01:30|||||||||2
1734033700000|2024-12-12 20:01:40|||||||||15
1734033710000|2024-12-12 20:01:50|||||||||4
1734033720000|2024-12-12 20:02:00|||||||||1
1734033730000|2024-12-12 20:02:10|||||||||3
1734033740000|2024-12-12 20:02:20|||||||||3
1734033750000|2024-12-12 20:02:30|||||||||1
1734033760000|2024-12-12 20:02:40|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|10
1734033770000|2024-12-12 20:02:50|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|3
1734033780000|2024-12-12 20:03:00|||||||||14
1734033790000|2024-12-12 20:03:10|||||||||3
1734033800000|2024-12-12 20:03:20|16.24|16.08|16.24|16.08|16.24|16.08|16.23|16.07|21
1734033810000|2024-12-12 20:03:30|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|7
1734033820000|2024-12-12 20:03:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|3
1734033830000|2024-12-12 20:03:50|||||||||2
1734033840000|2024-12-12 20:04:00|||||||||4
1734033850000|2024-12-12 20:04:10|||||||||3
1734033860000|2024-12-12 20:04:20|16.23|16.07|16.24|16.08|16.24|16.08|16.23|16.07|8
1734033870000|2024-12-12 20:04:30|16.23|16.07|16.23|16.07|16.24|16.08|16.23|16.07|11
1734033880000|2024-12-12 20:04:40|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|5
1734033890000|2024-12-12 20:04:50|||||||||2
1734033900000|2024-12-12 20:05:00|||||||||68
1734033910000|2024-12-12 20:05:10|||||||||30
1734033920000|2024-12-12 20:05:20|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|0
1734033930000|2024-12-12 20:05:30|||||||||1
1734033940000|2024-12-12 20:05:40|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|1
1734033950000|2024-12-12 20:05:50|||||||||3
1734033960000|2024-12-12 20:06:00|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|1
1734033970000|2024-12-12 20:06:10|||||||||3
1734033980000|2024-12-12 20:06:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|0
1734033990000|2024-12-12 20:06:30|16.24|16.08|16.23|16.07|16.24|16.08|16.23|16.07|2
1734034000000|2024-12-12 20:06:40|||||||||2
1734034010000|2024-12-12 20:06:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|6
1734034020000|2024-12-12 20:07:00|||||||||1
1734034030000|2024-12-12 20:07:10|||||||||2
1734034040000|2024-12-12 20:07:20|||||||||3
1734034050000|2024-12-12 20:07:30|||||||||5
1734034060000|2024-12-12 20:07:40|||||||||2
1734034070000|2024-12-12 20:07:50|||||||||1
1734034080000|2024-12-12 20:08:00|||||||||10
1734034090000|2024-12-12 20:08:10|||||||||9
1734034100000|2024-12-12 20:08:20|||||||||1
1734034110000|2024-12-12 20:08:30|16.21|16.05|16.23|16.07|16.23|16.07|16.19|16.03|32
1734034120000|2024-12-12 20:08:40|||||||||2
1734034130000|2024-12-12 20:08:50|16.2|16.04|16.23|16.07|16.23|16.07|16.2|16.04|16
1734034140000|2024-12-12 20:09:00|16.2|16.04|16.23|16.07|16.23|16.07|16.18|16.02|19
1734034150000|2024-12-12 20:09:10|||||||||22
1734034160000|2024-12-12 20:09:20|16.22|16.06|16.18|16.02|16.22|16.06|16.18|16.02|26
1734034170000|2024-12-12 20:09:30|||||||||2
1734034180000|2024-12-12 20:09:40|||||||||2
1734034190000|2024-12-12 20:09:50|||||||||2
1734034200000|2024-12-12 20:10:00|||||||||1
1734034210000|2024-12-12 20:10:10|||||||||1
1734034220000|2024-12-12 20:10:20|16.23|16.07|16.23|16.07|16.23|16.07|16.23|16.07|22
1734034240000|2024-12-12 20:10:40|||||||||71
1734034270000|2024-12-12 20:11:10|||||||||5
1734034280000|2024-12-12 20:11:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|6
1734034290000|2024-12-12 20:11:30|||||||||4
1734034300000|2024-12-12 20:11:40|||||||||1
1734034310000|2024-12-12 20:11:50|||||||||1
1734034320000|2024-12-12 20:12:00|||||||||2
1734034330000|2024-12-12 20:12:10|||||||||14
1734034340000|2024-12-12 20:12:20|16.21|16.05|16.23|16.07|16.23|16.07|16.19|16.03|178
1734034350000|2024-12-12 20:12:30|16.21|16.05|16.23|16.07|16.23|16.07|16.21|16.05|1
1734034360000|2024-12-12 20:12:40|16.18|16.02|16.23|16.07|16.23|16.07|16.18|16.02|5
1734034370000|2024-12-12 20:12:50|16.19|16.03|16.23|16.07|16.23|16.07|16.19|16.03|1
1734034390000|2024-12-12 20:13:10|||||||||1
1734034410000|2024-12-12 20:13:30|||||||||4
1734034420000|2024-12-12 20:13:40|||||||||105
1734034430000|2024-12-12 20:13:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|1
1734034440000|2024-12-12 20:14:00|||||||||3
1734034450000|2024-12-12 20:14:10|||||||||1
1734034460000|2024-12-12 20:14:20|||||||||1
1734034480000|2024-12-12 20:14:40|||||||||1
1734034490000|2024-12-12 20:14:50|||||||||3
1734034500000|2024-12-12 20:15:00|||||||||1
1734034510000|2024-12-12 20:15:10|||||||||8
1734034520000|2024-12-12 20:15:20|||||||||7
1734034530000|2024-12-12 20:15:30|16.23|16.07|16.18|16.02|16.23|16.07|16.18|16.02|25
1734034540000|2024-12-12 20:15:40|||||||||2
1734034550000|2024-12-12 20:15:50|||||||||2
1734034560000|2024-12-12 20:16:00|||||||||10
1734034570000|2024-12-12 20:16:10|||||||||2
1734034580000|2024-12-12 20:16:20|||||||||1
1734034600000|2024-12-12 20:16:40|||||||||1
1734034610000|2024-12-12 20:16:50|||||||||6
1734034630000|2024-12-12 20:17:10|||||||||1
1734034660000|2024-12-12 20:17:40|||||||||8
1734034700000|2024-12-12 20:18:20|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|22
1734034710000|2024-12-12 20:18:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1734034720000|2024-12-12 20:18:40|||||||||1
1734034730000|2024-12-12 20:18:50|||||||||17
1734034750000|2024-12-12 20:19:10|||||||||1
1734034760000|2024-12-12 20:19:20|||||||||1
1734034770000|2024-12-12 20:19:30|||||||||20
1734034780000|2024-12-12 20:19:40|||||||||2
1734034790000|2024-12-12 20:19:50|||||||||10
1734034810000|2024-12-12 20:20:10|||||||||2
1734034840000|2024-12-12 20:20:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|179
1734034850000|2024-12-12 20:20:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|5
1734034860000|2024-12-12 20:21:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|28
1734034870000|2024-12-12 20:21:10|||||||||1
1734034880000|2024-12-12 20:21:20|||||||||9
1734034890000|2024-12-12 20:21:30|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|31
1734034900000|2024-12-12 20:21:40|||||||||2
1734034920000|2024-12-12 20:22:00|16.13|15.97|16.17|16.01|16.17|16.01|16.13|15.97|7
1734034940000|2024-12-12 20:22:20|||||||||1
1734034950000|2024-12-12 20:22:30|||||||||1
1734034960000|2024-12-12 20:22:40|||||||||1
1734034990000|2024-12-12 20:23:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|9
1734035000000|2024-12-12 20:23:20|16.15|15.99|16.17|16.01|16.17|16.01|16.15|15.99|20
1734035020000|2024-12-12 20:23:40|||||||||2
1734035030000|2024-12-12 20:23:50|||||||||7
1734035040000|2024-12-12 20:24:00|16.13|15.97|16.17|16.01|16.17|16.01|16.13|15.97|23
1734035060000|2024-12-12 20:24:20|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1734035070000|2024-12-12 20:24:30|16.18|16.02|16.18|16.02|16.18|16.02|16.17|16.01|1
1734035110000|2024-12-12 20:25:10|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|4
1734035120000|2024-12-12 20:25:20|||||||||1
1734035130000|2024-12-12 20:25:30|||||||||3
1734035150000|2024-12-12 20:25:50|||||||||3
1734035170000|2024-12-12 20:26:10|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|1
1734035180000|2024-12-12 20:26:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1734035190000|2024-12-12 20:26:30|16.17|16.01|16.17|16.01|16.18|16.02|16.17|16.01|0
1734035200000|2024-12-12 20:26:40|16.18|16.02|16.18|16.02|16.18|16.02|16.17|16.01|2
1734035210000|2024-12-12 20:26:50|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|12
1734035220000|2024-12-12 20:27:00|16.18|16.02|16.17|16.01|16.18|16.02|16.17|16.01|0
1734035230000|2024-12-12 20:27:10|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1734035240000|2024-12-12 20:27:20|||||||||6
1734035250000|2024-12-12 20:27:30|||||||||1
1734035270000|2024-12-12 20:27:50|||||||||2
1734035280000|2024-12-12 20:28:00|||||||||1
1734035290000|2024-12-12 20:28:10|||||||||1
1734035300000|2024-12-12 20:28:20|||||||||4
1734035320000|2024-12-12 20:28:40|16.17|16.01|16.17|16.01|16.17|16.01|16.17|16.01|4
1734035330000|2024-12-12 20:28:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|0
1734035340000|2024-12-12 20:29:00|16.17|16.01|16.17|16.01|16.18|16.02|16.17|16.01|14
1734035350000|2024-12-12 20:29:10|||||||||2
1734035380000|2024-12-12 20:29:40|||||||||1
1734035390000|2024-12-12 20:29:50|||||||||4
1734035400000|2024-12-12 20:30:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|45
1734035410000|2024-12-12 20:30:10|||||||||5
1734035420000|2024-12-12 20:30:20|||||||||6
1734035430000|2024-12-12 20:30:30|||||||||2
1734035440000|2024-12-12 20:30:40|||||||||2
1734035450000|2024-12-12 20:30:50|||||||||2
1734035460000|2024-12-12 20:31:00|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|18
1734035470000|2024-12-12 20:31:10|||||||||65
1734035480000|2024-12-12 20:31:20|||||||||4
1734035490000|2024-12-12 20:31:30|||||||||3
1734035500000|2024-12-12 20:31:40|||||||||9
1734035510000|2024-12-12 20:31:50|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|24
1734035520000|2024-12-12 20:32:00|||||||||17
1734035530000|2024-12-12 20:32:10|||||||||4
1734035540000|2024-12-12 20:32:20|||||||||6
1734035550000|2024-12-12 20:32:30|||||||||6
1734035560000|2024-12-12 20:32:40|||||||||6
1734035570000|2024-12-12 20:32:50|||||||||3
1734035580000|2024-12-12 20:33:00|||||||||3
1734035590000|2024-12-12 20:33:10|||||||||8
1734035600000|2024-12-12 20:33:20|||||||||3
1734035610000|2024-12-12 20:33:30|||||||||8
1734035620000|2024-12-12 20:33:40|||||||||2
1734035630000|2024-12-12 20:33:50|||||||||13
1734035640000|2024-12-12 20:34:00|||||||||14
1734035650000|2024-12-12 20:34:10|||||||||2
1734035660000|2024-12-12 20:34:20|||||||||6
1734035670000|2024-12-12 20:34:30|||||||||1
1734035680000|2024-12-12 20:34:40|||||||||2
1734035690000|2024-12-12 20:34:50|||||||||4
1734035700000|2024-12-12 20:35:00|||||||||10
1734035710000|2024-12-12 20:35:10|||||||||1
1734035720000|2024-12-12 20:35:20|||||||||20
1734035730000|2024-12-12 20:35:30|||||||||7
1734035740000|2024-12-12 20:35:40|||||||||3
1734035750000|2024-12-12 20:35:50|||||||||8
1734035760000|2024-12-12 20:36:00|||||||||3
1734035770000|2024-12-12 20:36:10|||||||||3
1734035780000|2024-12-12 20:36:20|||||||||6
1734035790000|2024-12-12 20:36:30|||||||||2
1734035800000|2024-12-12 20:36:40|||||||||4
1734035810000|2024-12-12 20:36:50|||||||||4
1734035820000|2024-12-12 20:37:00|||||||||3
1734035830000|2024-12-12 20:37:10|||||||||2
1734035840000|2024-12-12 20:37:20|||||||||58
1734035850000|2024-12-12 20:37:30|||||||||8
1734035860000|2024-12-12 20:37:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|408
1734035870000|2024-12-12 20:37:50|||||||||3
1734035880000|2024-12-12 20:38:00|||||||||3
1734035890000|2024-12-12 20:38:10|||||||||7
1734035900000|2024-12-12 20:38:20|||||||||3
1734035910000|2024-12-12 20:38:30|||||||||3
1734035920000|2024-12-12 20:38:40|||||||||3
1734035930000|2024-12-12 20:38:50|||||||||3
1734035940000|2024-12-12 20:39:00|||||||||3
1734035950000|2024-12-12 20:39:10|||||||||8
1734035960000|2024-12-12 20:39:20|||||||||5
1734035970000|2024-12-12 20:39:30|||||||||4
1734035980000|2024-12-12 20:39:40|16.13|15.97|16.12|15.96|16.13|15.97|16.12|15.96|11
1734035990000|2024-12-12 20:39:50|||||||||6
1734036000000|2024-12-12 20:40:00|||||||||2
1734036010000|2024-12-12 20:40:10|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|5
1734036020000|2024-12-12 20:40:20|||||||||20
1734036030000|2024-12-12 20:40:30|||||||||2
1734036040000|2024-12-12 20:40:40|16.12|15.96|16.12|15.96|16.12|15.96|16.12|15.96|75
1734036050000|2024-12-12 20:40:50|||||||||5
1734036060000|2024-12-12 20:41:00|||||||||3
1734036070000|2024-12-12 20:41:10|||||||||3
1734036080000|2024-12-12 20:41:20|||||||||16
1734036090000|2024-12-12 20:41:30|||||||||3
1734036100000|2024-12-12 20:41:40|||||||||3
1734036110000|2024-12-12 20:41:50|||||||||4
1734036120000|2024-12-12 20:42:00|||||||||4
1734036130000|2024-12-12 20:42:10|||||||||2
1734036140000|2024-12-12 20:42:20|||||||||3
1734036150000|2024-12-12 20:42:30|||||||||2
1734036160000|2024-12-12 20:42:40|||||||||13
1734036170000|2024-12-12 20:42:50|||||||||6
1734036180000|2024-12-12 20:43:00|||||||||6
1734036190000|2024-12-12 20:43:10|||||||||2
1734036200000|2024-12-12 20:43:20|||||||||4
1734036210000|2024-12-12 20:43:30|||||||||5
1734036220000|2024-12-12 20:43:40|||||||||4
1734036230000|2024-12-12 20:43:50|||||||||6
1734036240000|2024-12-12 20:44:00|||||||||8
1734036250000|2024-12-12 20:44:10|||||||||1
1734036260000|2024-12-12 20:44:20|||||||||11
1734036270000|2024-12-12 20:44:30|||||||||4
1734036280000|2024-12-12 20:44:40|||||||||16
1734036290000|2024-12-12 20:44:50|||||||||5
1734036300000|2024-12-12 20:45:00|||||||||5
1734036310000|2024-12-12 20:45:10|||||||||23
1734036320000|2024-12-12 20:45:20|||||||||52
1734036330000|2024-12-12 20:45:30|||||||||3
1734036340000|2024-12-12 20:45:40|||||||||3
1734036350000|2024-12-12 20:45:50|||||||||5
1734036360000|2024-12-12 20:46:00|||||||||3
1734036370000|2024-12-12 20:46:10|16.07|15.91|16.07|15.91|16.07|15.91|16.07|15.91|5
1734036380000|2024-12-12 20:46:20|||||||||8
1734036390000|2024-12-12 20:46:30|||||||||8
1734036400000|2024-12-12 20:46:40|||||||||2
1734036410000|2024-12-12 20:46:50|||||||||5
1734036420000|2024-12-12 20:47:00|||||||||6
1734036430000|2024-12-12 20:47:10|||||||||12
1734036440000|2024-12-12 20:47:20|||||||||6
1734036450000|2024-12-12 20:47:30|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|9
1734036460000|2024-12-12 20:47:40|||||||||5
1734036470000|2024-12-12 20:47:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|90
1734036480000|2024-12-12 20:48:00|||||||||5
1734036490000|2024-12-12 20:48:10|||||||||2
1734036500000|2024-12-12 20:48:20|||||||||25
1734036510000|2024-12-12 20:48:30|||||||||6
1734036520000|2024-12-12 20:48:40|||||||||4
1734036530000|2024-12-12 20:48:50|||||||||13
1734036540000|2024-12-12 20:49:00|||||||||3
1734036550000|2024-12-12 20:49:10|||||||||13
1734036560000|2024-12-12 20:49:20|||||||||3
1734036570000|2024-12-12 20:49:30|||||||||7
1734036580000|2024-12-12 20:49:40|||||||||95
1734036590000|2024-12-12 20:49:50|||||||||28
1734036600000|2024-12-12 20:50:00|||||||||6
1734036610000|2024-12-12 20:50:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|16
1734036620000|2024-12-12 20:50:20|||||||||10
1734036630000|2024-12-12 20:50:30|||||||||4
1734036640000|2024-12-12 20:50:40|||||||||7
1734036650000|2024-12-12 20:50:50|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|20
1734036660000|2024-12-12 20:51:00|||||||||24
1734036670000|2024-12-12 20:51:10|16.1|15.94|16.1|15.94|16.13|15.97|16.1|15.94|78
1734036680000|2024-12-12 20:51:20|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|5
1734036690000|2024-12-12 20:51:30|||||||||4
1734036700000|2024-12-12 20:51:40|||||||||4
1734036710000|2024-12-12 20:51:50|||||||||3
1734036720000|2024-12-12 20:52:00|||||||||12
1734036730000|2024-12-12 20:52:10|||||||||21
1734036740000|2024-12-12 20:52:20|||||||||4
1734036750000|2024-12-12 20:52:30|||||||||11
1734036760000|2024-12-12 20:52:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|242
1734036770000|2024-12-12 20:52:50|||||||||26
1734036780000|2024-12-12 20:53:00|||||||||6
1734036790000|2024-12-12 20:53:10|||||||||18
1734036800000|2024-12-12 20:53:20|||||||||8
1734036810000|2024-12-12 20:53:30|||||||||8
1734036820000|2024-12-12 20:53:40|||||||||10
1734036830000|2024-12-12 20:53:50|||||||||47
1734036840000|2024-12-12 20:54:00|||||||||12
1734036850000|2024-12-12 20:54:10|||||||||8
1734036860000|2024-12-12 20:54:20|||||||||20
1734036870000|2024-12-12 20:54:30|||||||||16
1734036880000|2024-12-12 20:54:40|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|83
1734036890000|2024-12-12 20:54:50|||||||||52
1734036900000|2024-12-12 20:55:00|||||||||13
1734036910000|2024-12-12 20:55:10|||||||||35
1734036920000|2024-12-12 20:55:20|||||||||2
1734036930000|2024-12-12 20:55:30|||||||||4
1734036940000|2024-12-12 20:55:40|||||||||86
1734036950000|2024-12-12 20:55:50|||||||||7
1734036960000|2024-12-12 20:56:00|||||||||15
1734036970000|2024-12-12 20:56:10|||||||||19
1734036980000|2024-12-12 20:56:20|||||||||46
1734036990000|2024-12-12 20:56:30|||||||||4
1734037000000|2024-12-12 20:56:40|||||||||36
1734037010000|2024-12-12 20:56:50|||||||||21
1734037020000|2024-12-12 20:57:00|||||||||40
1734037030000|2024-12-12 20:57:10|||||||||16
1734037040000|2024-12-12 20:57:20|||||||||30
1734037050000|2024-12-12 20:57:30|||||||||44
1734037060000|2024-12-12 20:57:40|||||||||16
1734037070000|2024-12-12 20:57:50|||||||||29
1734037080000|2024-12-12 20:58:00|||||||||82
1734037090000|2024-12-12 20:58:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|107
1734037100000|2024-12-12 20:58:20|||||||||25
1734037110000|2024-12-12 20:58:30|||||||||12
1734037120000|2024-12-12 20:58:40|||||||||18
1734037130000|2024-12-12 20:58:50|||||||||17
1734037140000|2024-12-12 20:59:00|||||||||52
1734037150000|2024-12-12 20:59:10|||||||||69
1734037160000|2024-12-12 20:59:20|||||||||22
1734037170000|2024-12-12 20:59:30|||||||||48
1734037180000|2024-12-12 20:59:40|16.13|15.97|16.08|15.92|16.13|15.97|16.08|15.92|484
1734037190000|2024-12-12 20:59:50|16.13|15.97|16.08|15.92|16.13|15.97|16.08|15.92|166
1734037200000|2024-12-12 21:00:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|149
1734037210000|2024-12-12 21:00:10|||||||||34
1734037220000|2024-12-12 21:00:20|||||||||8
1734037230000|2024-12-12 21:00:30|||||||||9
1734037250000|2024-12-12 21:00:50|||||||||2
1734037260000|2024-12-12 21:01:00|||||||||2
1734037290000|2024-12-12 21:01:30|||||||||6
1734037300000|2024-12-12 21:01:40|||||||||5
1734037310000|2024-12-12 21:01:50|||||||||1
1734037320000|2024-12-12 21:02:00|||||||||2
1734037340000|2024-12-12 21:02:20|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|6
1734037350000|2024-12-12 21:02:30|||||||||79
1734037370000|2024-12-12 21:02:50|||||||||1
1734037380000|2024-12-12 21:03:00|||||||||2
1734037400000|2024-12-12 21:03:20|||||||||40
1734037410000|2024-12-12 21:03:30|16.15|15.99|16.13|15.97|16.15|15.99|16.13|15.97|24
1734037420000|2024-12-12 21:03:40|||||||||1
1734037430000|2024-12-12 21:03:50|||||||||1
1734037440000|2024-12-12 21:04:00|||||||||1
1734037450000|2024-12-12 21:04:10|||||||||1
1734037460000|2024-12-12 21:04:20|||||||||13
1734037470000|2024-12-12 21:04:30|||||||||19
1734037480000|2024-12-12 21:04:40|||||||||24
1734037490000|2024-12-12 21:04:50|||||||||3
1734037530000|2024-12-12 21:05:30|||||||||1
1734037540000|2024-12-12 21:05:40|||||||||7
1734037550000|2024-12-12 21:05:50|||||||||1
1734037570000|2024-12-12 21:06:10|||||||||5
1734037600000|2024-12-12 21:06:40|||||||||1
1734037610000|2024-12-12 21:06:50|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|277
1734037620000|2024-12-12 21:07:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|25
1734037630000|2024-12-12 21:07:10|||||||||1
1734037640000|2024-12-12 21:07:20|||||||||1
1734037650000|2024-12-12 21:07:30|||||||||1
1734037660000|2024-12-12 21:07:40|||||||||4
1734037680000|2024-12-12 21:08:00|16.13|15.97|16.13|15.97|16.13|15.97|16.13|15.97|10
1734037700000|2024-12-12 21:08:20|||||||||8
1734037710000|2024-12-12 21:08:30|||||||||2
1734037750000|2024-12-12 21:09:10|||||||||1
1734037760000|2024-12-12 21:09:20|||||||||1
1734037770000|2024-12-12 21:09:30|||||||||2
1734037780000|2024-12-12 21:09:40|||||||||2
1734037790000|2024-12-12 21:09:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|39
1734037800000|2024-12-12 21:10:00|||||||||5
1734037860000|2024-12-12 21:11:00|||||||||10
1734037870000|2024-12-12 21:11:10|||||||||1
1734037930000|2024-12-12 21:12:10|||||||||1
1734037950000|2024-12-12 21:12:30|16.18|16.02|16.18|16.02|16.18|16.02|16.18|16.02|6
1734037960000|2024-12-12 21:12:40|||||||||19
1734037970000|2024-12-12 21:12:50|||||||||54
1734037980000|2024-12-12 21:13:00|||||||||2
1734038020000|2024-12-12 21:13:40|||||||||1
1734038030000|2024-12-12 21:13:50|||||||||35
1734038040000|2024-12-12 21:14:00|16.16|16|16.14|15.98|16.16|16|16.14|15.98|5
1734038050000|2024-12-12 21:14:10|||||||||14
1734038060000|2024-12-12 21:14:20|||||||||5
1734038070000|2024-12-12 21:14:30|||||||||82
1734038080000|2024-12-12 21:14:40|||||||||34
1734038090000|2024-12-12 21:14:50|||||||||18
1734039130000|2024-12-12 21:32:10|||||||||1
1734039170000|2024-12-12 21:32:50|||||||||1
1734039580000|2024-12-12 21:39:40|||||||||3
1734039600000|2024-12-12 21:40:00|||||||||2
1734039630000|2024-12-12 21:40:30|||||||||2
1734039880000|2024-12-12 21:44:40|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1734039940000|2024-12-12 21:45:40|||||||||7
1734039960000|2024-12-12 21:46:00|||||||||1
1734040230000|2024-12-12 21:50:30|||||||||7
1734040320000|2024-12-12 21:52:00|||||||||6
1734040550000|2024-12-12 21:55:50|||||||||10
1734040640000|2024-12-12 21:57:20|||||||||5
1734040660000|2024-12-12 21:57:40|||||||||9
1734040670000|2024-12-12 21:57:50|||||||||1
1734040720000|2024-12-12 21:58:40|||||||||25
1734040750000|2024-12-12 21:59:10|16.19|16.03|16.19|16.03|16.19|16.03|16.19|16.03|42
1734040790000|2024-12-12 21:59:50|||||||||14
1734044400000|2024-12-12 23:00:00|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|0
1734044450000|2024-12-12 23:00:50|||||||||2
1734044520000|2024-12-12 23:02:00|||||||||11
1734044630000|2024-12-12 23:03:50|||||||||1
1734044680000|2024-12-12 23:04:40|||||||||1
1734044710000|2024-12-12 23:05:10|||||||||2
1734044740000|2024-12-12 23:05:40|||||||||1
1734044810000|2024-12-12 23:06:50|||||||||3
1734045340000|2024-12-12 23:15:40|||||||||1
1734045700000|2024-12-12 23:21:40|||||||||4
1734046610000|2024-12-12 23:36:50|||||||||1
1734046780000|2024-12-12 23:39:40|||||||||1
1734046800000|2024-12-12 23:40:00|||||||||1
1734047110000|2024-12-12 23:45:10|16.12|15.96|16.09|15.93|16.12|15.96|16.09|15.93|39
1734047120000|2024-12-12 23:45:20|16.11|15.95|16.09|15.93|16.11|15.95|16.09|15.93|5
1734047860000|2024-12-12 23:57:40|||||||||1
1734047890000|2024-12-12 23:58:10|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|0
1734047920000|2024-12-12 23:58:40|||||||||4
1734047940000|2024-12-12 23:59:00|||||||||1
1734048070000|2024-12-13 00:01:10|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1734048120000|2024-12-13 00:02:00|||||||||1
1734048700000|2024-12-13 00:11:40|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|1
1734049070000|2024-12-13 00:17:50|||||||||1
1734049080000|2024-12-13 00:18:00|||||||||1
1734049180000|2024-12-13 00:19:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1734049310000|2024-12-13 00:21:50|||||||||2
1734049340000|2024-12-13 00:22:20|||||||||1
1734049410000|2024-12-13 00:23:30|||||||||1
1734049630000|2024-12-13 00:27:10|||||||||1
1734049640000|2024-12-13 00:27:20|||||||||4
1734049650000|2024-12-13 00:27:30|||||||||1
1734049670000|2024-12-13 00:27:50|||||||||3
1734049720000|2024-12-13 00:28:40|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|5
1734050080000|2024-12-13 00:34:40|||||||||1
1734050260000|2024-12-13 00:37:40|||||||||3
1734050280000|2024-12-13 00:38:00|||||||||20
1734050290000|2024-12-13 00:38:10|||||||||15
1734050340000|2024-12-13 00:39:00|||||||||3
1734050370000|2024-12-13 00:39:30|||||||||1
1734050390000|2024-12-13 00:39:50|||||||||1
1734050400000|2024-12-13 00:40:00|||||||||1
1734050620000|2024-12-13 00:43:40|||||||||3
1734050640000|2024-12-13 00:44:00|||||||||1
1734050870000|2024-12-13 00:47:50|||||||||5
1734050880000|2024-12-13 00:48:00|||||||||1
1734051090000|2024-12-13 00:51:30|||||||||2
1734051240000|2024-12-13 00:54:00|||||||||1
1734051660000|2024-12-13 01:01:00|||||||||2
1734052240000|2024-12-13 01:10:40|||||||||1
1734052370000|2024-12-13 01:12:50|||||||||1
1734052400000|2024-12-13 01:13:20|||||||||2
1734052520000|2024-12-13 01:15:20|||||||||1
1734052690000|2024-12-13 01:18:10|||||||||1
1734052960000|2024-12-13 01:22:40|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1734053430000|2024-12-13 01:30:30|||||||||9
1734053440000|2024-12-13 01:30:40|||||||||1
1734053580000|2024-12-13 01:33:00|||||||||5
1734053860000|2024-12-13 01:37:40|||||||||10
1734054950000|2024-12-13 01:55:50|||||||||1
1734055440000|2024-12-13 02:04:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|2
1734056010000|2024-12-13 02:13:30|||||||||1
1734056190000|2024-12-13 02:16:30|||||||||1
1734056900000|2024-12-13 02:28:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|19
1734056940000|2024-12-13 02:29:00|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1734056970000|2024-12-13 02:29:30|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|0
1734059100000|2024-12-13 03:05:00|||||||||8
1734059660000|2024-12-13 03:14:20|||||||||1
1734060310000|2024-12-13 03:25:10|||||||||1
1734061480000|2024-12-13 03:44:40|||||||||1
1734063070000|2024-12-13 04:11:10|||||||||3
1734063860000|2024-12-13 04:24:20|||||||||1
1734064470000|2024-12-13 04:34:30|||||||||1
1734066030000|2024-12-13 05:00:30|16.06|15.9|16.06|15.9|16.06|15.9|16.06|15.9|0
1734067480000|2024-12-13 05:24:40|||||||||3
1734067510000|2024-12-13 05:25:10|||||||||3
1734069720000|2024-12-13 06:02:00|||||||||125
1734069780000|2024-12-13 06:03:00|||||||||1
1734070070000|2024-12-13 06:07:50|||||||||1
1734070230000|2024-12-13 06:10:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|92
1734070300000|2024-12-13 06:11:40|||||||||1
1734070380000|2024-12-13 06:13:00|16.02|15.86|16.02|15.86|16.02|15.86|16.02|15.86|0
1734070410000|2024-12-13 06:13:30|||||||||2
1734071430000|2024-12-13 06:30:30|||||||||1
1734071550000|2024-12-13 06:32:30|||||||||1
1734071720000|2024-12-13 06:35:20|||||||||2
1734071920000|2024-12-13 06:38:40|||||||||1
1734072260000|2024-12-13 06:44:20|||||||||1
1734072470000|2024-12-13 06:47:50|||||||||2
1734072480000|2024-12-13 06:48:00|||||||||1
1734072750000|2024-12-13 06:52:30|16.01|15.85|16.02|15.86|16.02|15.86|16.01|15.85|0
1734072850000|2024-12-13 06:54:10|||||||||9
1734073520000|2024-12-13 07:05:20|||||||||40
1734073560000|2024-12-13 07:06:00|||||||||3
1734073590000|2024-12-13 07:06:30|||||||||1
1734073610000|2024-12-13 07:06:50|||||||||1
1734073620000|2024-12-13 07:07:00|||||||||1
1734073860000|2024-12-13 07:11:00|||||||||1
1734074750000|2024-12-13 07:25:50|||||||||1
1734074850000|2024-12-13 07:27:30|16.01|15.85|16.01|15.85|16.01|15.85|16.01|15.85|7
1734074880000|2024-12-13 07:28:00|||||||||1
1734074890000|2024-12-13 07:28:10|||||||||13
1734075110000|2024-12-13 07:31:50|||||||||2
1734075120000|2024-12-13 07:32:00|||||||||2
1734075260000|2024-12-13 07:34:20|||||||||1
1734075270000|2024-12-13 07:34:30|||||||||2
1734076240000|2024-12-13 07:50:40|15.96|15.8|15.96|15.8|15.96|15.8|15.96|15.8|127
1734076280000|2024-12-13 07:51:20|||||||||37
1734076450000|2024-12-13 07:54:10|||||||||1
1734076540000|2024-12-13 07:55:40|||||||||1
1734076820000|2024-12-13 08:00:20|||||||||189
1734076840000|2024-12-13 08:00:40|||||||||4
1734076860000|2024-12-13 08:01:00|||||||||2
1734076870000|2024-12-13 08:01:10|||||||||2
1734076940000|2024-12-13 08:02:20|||||||||1
1734076980000|2024-12-13 08:03:00|||||||||16
1734077290000|2024-12-13 08:08:10|||||||||36
1734077340000|2024-12-13 08:09:00|||||||||1
1734077370000|2024-12-13 08:09:30|||||||||1
1734077390000|2024-12-13 08:09:50|||||||||1
1734077400000|2024-12-13 08:10:00|||||||||1
1734077700000|2024-12-13 08:15:00|||||||||42
1734077860000|2024-12-13 08:17:40|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|45
1734077890000|2024-12-13 08:18:10|||||||||1
1734077940000|2024-12-13 08:19:00|||||||||4
1734078070000|2024-12-13 08:21:10|||||||||1
1734078790000|2024-12-13 08:33:10|||||||||1
1734079110000|2024-12-13 08:38:30|15.92|15.76|15.92|15.76|15.92|15.76|15.92|15.76|0
1734079300000|2024-12-13 08:41:40|||||||||1
1734079930000|2024-12-13 08:52:10|||||||||1
1734080200000|2024-12-13 08:56:40|||||||||1
1734080250000|2024-12-13 08:57:30|||||||||42
1734080280000|2024-12-13 08:58:00|||||||||3
1734080310000|2024-12-13 08:58:30|||||||||1
1734080330000|2024-12-13 08:58:50|||||||||1
1734080340000|2024-12-13 08:59:00|||||||||1
1734080400000|2024-12-13 09:00:00|||||||||1
1734080420000|2024-12-13 09:00:20|||||||||2
1734080530000|2024-12-13 09:02:10|||||||||50
1734080590000|2024-12-13 09:03:10|||||||||1
1734080640000|2024-12-13 09:04:00|||||||||2
1734080660000|2024-12-13 09:04:20|||||||||1
1734080680000|2024-12-13 09:04:40|||||||||3
1734080740000|2024-12-13 09:05:40|||||||||1
1734080770000|2024-12-13 09:06:10|||||||||1
1734080780000|2024-12-13 09:06:20|||||||||1
1734080840000|2024-12-13 09:07:20|||||||||1
1734080850000|2024-12-13 09:07:30|||||||||1
1734080960000|2024-12-13 09:09:20|||||||||2
1734081020000|2024-12-13 09:10:20|||||||||2
1734081070000|2024-12-13 09:11:10|||||||||1
1734081180000|2024-12-13 09:13:00|||||||||1
1734081280000|2024-12-13 09:14:40|||||||||1
1734081390000|2024-12-13 09:16:30|||||||||1
1734081500000|2024-12-13 09:18:20|||||||||1
1734081520000|2024-12-13 09:18:40|||||||||2
1734081530000|2024-12-13 09:18:50|||||||||2
1734081540000|2024-12-13 09:19:00|||||||||4
1734081570000|2024-12-13 09:19:30|||||||||2
1734081590000|2024-12-13 09:19:50|||||||||1
1734081600000|2024-12-13 09:20:00|||||||||1
1734081610000|2024-12-13 09:20:10|||||||||2
1734081710000|2024-12-13 09:21:50|||||||||1
1734081770000|2024-12-13 09:22:50|||||||||1
1734081900000|2024-12-13 09:25:00|||||||||2
1734081910000|2024-12-13 09:25:10|||||||||2
1734081960000|2024-12-13 09:26:00|||||||||2
1734082130000|2024-12-13 09:28:50|||||||||2
1734082200000|2024-12-13 09:30:00|||||||||1
1734082470000|2024-12-13 09:34:30|||||||||3
1734082500000|2024-12-13 09:35:00|||||||||1
1734082600000|2024-12-13 09:36:40|||||||||1
1734082700000|2024-12-13 09:38:20|15.87|15.71|15.87|15.71|15.87|15.71|15.87|15.71|1
1734082710000|2024-12-13 09:38:30|||||||||1
1734082740000|2024-12-13 09:39:00|||||||||11
1734082800000|2024-12-13 09:40:00|||||||||1
1734082850000|2024-12-13 09:40:50|||||||||1
1734083100000|2024-12-13 09:45:00|||||||||1
1734083190000|2024-12-13 09:46:30|||||||||2
1734083200000|2024-12-13 09:46:40|15.86|15.7|15.87|15.71|15.87|15.71|15.86|15.7|4
1734083210000|2024-12-13 09:46:50|||||||||2
1734083220000|2024-12-13 09:47:00|||||||||3
1734083530000|2024-12-13 09:52:10|||||||||13
1734083630000|2024-12-13 09:53:50|||||||||26
1734083640000|2024-12-13 09:54:00|||||||||1
1734083670000|2024-12-13 09:54:30|||||||||1
1734083730000|2024-12-13 09:55:30|||||||||1
1734083820000|2024-12-13 09:57:00|||||||||5
1734083880000|2024-12-13 09:58:00|||||||||1
1734084000000|2024-12-13 10:00:00|||||||||7
1734084230000|2024-12-13 10:03:50|||||||||2
1734084240000|2024-12-13 10:04:00|||||||||1
1734084330000|2024-12-13 10:05:30|||||||||1
1734084360000|2024-12-13 10:06:00|||||||||1
1734084880000|2024-12-13 10:14:40|||||||||3
1734084900000|2024-12-13 10:15:00|||||||||2
1734085600000|2024-12-13 10:26:40|||||||||1
1734085680000|2024-12-13 10:28:00|||||||||5
1734085740000|2024-12-13 10:29:00|||||||||1
1734085890000|2024-12-13 10:31:30|||||||||1
1734086170000|2024-12-13 10:36:10|||||||||5
1734086220000|2024-12-13 10:37:00|||||||||3
1734086280000|2024-12-13 10:38:00|||||||||1
1734086490000|2024-12-13 10:41:30|||||||||1
1734086500000|2024-12-13 10:41:40|||||||||1
1734086730000|2024-12-13 10:45:30|||||||||1
1734087080000|2024-12-13 10:51:20|||||||||1
1734087360000|2024-12-13 10:56:00|||||||||1
1734087590000|2024-12-13 10:59:50|||||||||5
1734088020000|2024-12-13 11:07:00|||||||||1
1734088390000|2024-12-13 11:13:10|||||||||3
1734088440000|2024-12-13 11:14:00|||||||||1
1734088470000|2024-12-13 11:14:30|||||||||4
1734088500000|2024-12-13 11:15:00|||||||||1
1734088620000|2024-12-13 11:17:00|||||||||6
1734088680000|2024-12-13 11:18:00|||||||||1
1734088710000|2024-12-13 11:18:30|||||||||2
1734088740000|2024-12-13 11:19:00|||||||||1
1734088800000|2024-12-13 11:20:00|||||||||13
1734088810000|2024-12-13 11:20:10|||||||||4
1734088860000|2024-12-13 11:21:00|||||||||1
1734088890000|2024-12-13 11:21:30|||||||||2
1734088920000|2024-12-13 11:22:00|||||||||1
1734089000000|2024-12-13 11:23:20|||||||||1
1734089640000|2024-12-13 11:34:00|||||||||8
1734089700000|2024-12-13 11:35:00|||||||||1
1734089990000|2024-12-13 11:39:50|||||||||3
1734090000000|2024-12-13 11:40:00|||||||||13
1734090050000|2024-12-13 11:40:50|||||||||2
1734090060000|2024-12-13 11:41:00|||||||||4
1734090080000|2024-12-13 11:41:20|||||||||1
1734090090000|2024-12-13 11:41:30|||||||||1
1734090110000|2024-12-13 11:41:50|||||||||2
1734090120000|2024-12-13 11:42:00|||||||||1
1734090180000|2024-12-13 11:43:00|||||||||4
1734090240000|2024-12-13 11:44:00|||||||||20
1734090300000|2024-12-13 11:45:00|||||||||4
1734090330000|2024-12-13 11:45:30|||||||||1
1734090350000|2024-12-13 11:45:50|||||||||1
1734090360000|2024-12-13 11:46:00|||||||||1
1734090540000|2024-12-13 11:49:00|||||||||10
1734090550000|2024-12-13 11:49:10|||||||||3
1734090600000|2024-12-13 11:50:00|||||||||2
1734090630000|2024-12-13 11:50:30|||||||||3
1734090650000|2024-12-13 11:50:50|||||||||1
1734090660000|2024-12-13 11:51:00|||||||||18
1734090710000|2024-12-13 11:51:50|||||||||2
1734090720000|2024-12-13 11:52:00|||||||||2
1734090750000|2024-12-13 11:52:30|||||||||1
1734090780000|2024-12-13 11:53:00|||||||||2
1734090850000|2024-12-13 11:54:10|||||||||3
1734090900000|2024-12-13 11:55:00|||||||||1
1734091110000|2024-12-13 11:58:30|||||||||1
1734091140000|2024-12-13 11:59:00|||||||||1
1734091290000|2024-12-13 12:01:30|||||||||1
1734091640000|2024-12-13 12:07:20|||||||||27
1734091660000|2024-12-13 12:07:40|||||||||2
1734091680000|2024-12-13 12:08:00|||||||||7
1734091710000|2024-12-13 12:08:30|||||||||3
1734091730000|2024-12-13 12:08:50|||||||||2
1734091740000|2024-12-13 12:09:00|||||||||2
1734091770000|2024-12-13 12:09:30|||||||||1
1734091800000|2024-12-13 12:10:00|||||||||1
1734092100000|2024-12-13 12:15:00|||||||||8
1734092120000|2024-12-13 12:15:20|||||||||10
1734092160000|2024-12-13 12:16:00|||||||||14
1734092170000|2024-12-13 12:16:10|||||||||1
1734092180000|2024-12-13 12:16:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1734092190000|2024-12-13 12:16:30|||||||||1
1734092210000|2024-12-13 12:16:50|||||||||1
1734092220000|2024-12-13 12:17:00|||||||||14
1734092250000|2024-12-13 12:17:30|||||||||2
1734092270000|2024-12-13 12:17:50|||||||||1
1734092280000|2024-12-13 12:18:00|||||||||1
1734092310000|2024-12-13 12:18:30|||||||||21
1734092330000|2024-12-13 12:18:50|||||||||2
1734092340000|2024-12-13 12:19:00|||||||||2
1734092370000|2024-12-13 12:19:30|||||||||1
1734092400000|2024-12-13 12:20:00|||||||||1
1734092470000|2024-12-13 12:21:10|||||||||15
1734092510000|2024-12-13 12:21:50|||||||||4
1734092520000|2024-12-13 12:22:00|||||||||2
1734092550000|2024-12-13 12:22:30|||||||||1
1734092580000|2024-12-13 12:23:00|||||||||1
1734092930000|2024-12-13 12:28:50|||||||||1
1734092960000|2024-12-13 12:29:20|||||||||10
1734092970000|2024-12-13 12:29:30|||||||||17
1734093000000|2024-12-13 12:30:00|||||||||51
1734093040000|2024-12-13 12:30:40|||||||||1
1734093050000|2024-12-13 12:30:50|||||||||1
1734093100000|2024-12-13 12:31:40|||||||||1
1734093180000|2024-12-13 12:33:00|||||||||1
1734093260000|2024-12-13 12:34:20|||||||||1
1734093520000|2024-12-13 12:38:40|||||||||4
1734093540000|2024-12-13 12:39:00|||||||||1
1734093770000|2024-12-13 12:42:50|||||||||1
1734094050000|2024-12-13 12:47:30|||||||||1
1734094100000|2024-12-13 12:48:20|||||||||11
1734094120000|2024-12-13 12:48:40|||||||||3
1734094150000|2024-12-13 12:49:10|||||||||16
1734094180000|2024-12-13 12:49:40|||||||||4
1734094200000|2024-12-13 12:50:00|||||||||1
1734094230000|2024-12-13 12:50:30|||||||||2
1734094240000|2024-12-13 12:50:40|||||||||2
1734094250000|2024-12-13 12:50:50|||||||||1
1734094260000|2024-12-13 12:51:00|||||||||1
1734094310000|2024-12-13 12:51:50|||||||||10
1734094730000|2024-12-13 12:58:50|||||||||15
1734094740000|2024-12-13 12:59:00|||||||||1
1734094770000|2024-12-13 12:59:30|||||||||19
1734094790000|2024-12-13 12:59:50|||||||||2
1734094800000|2024-12-13 13:00:00|||||||||11
1734094830000|2024-12-13 13:00:30|||||||||1
1734094850000|2024-12-13 13:00:50|||||||||1
1734094860000|2024-12-13 13:01:00|||||||||1
1734094890000|2024-12-13 13:01:30|||||||||1
1734095140000|2024-12-13 13:05:40|||||||||1
1734095430000|2024-12-13 13:10:30|||||||||1
1734095480000|2024-12-13 13:11:20|||||||||18
1734095520000|2024-12-13 13:12:00|||||||||1
1734095550000|2024-12-13 13:12:30|||||||||1
1734095600000|2024-12-13 13:13:20|||||||||4
1734095640000|2024-12-13 13:14:00|||||||||2
1734095660000|2024-12-13 13:14:20|||||||||2
1734095830000|2024-12-13 13:17:10|||||||||32
1734095840000|2024-12-13 13:17:20|||||||||32
1734095940000|2024-12-13 13:19:00|||||||||15
1734095990000|2024-12-13 13:19:50|||||||||38
1734096000000|2024-12-13 13:20:00|||||||||1
1734096030000|2024-12-13 13:20:30|||||||||1
1734096040000|2024-12-13 13:20:40|||||||||1
1734096070000|2024-12-13 13:21:10|||||||||3
1734096090000|2024-12-13 13:21:30|||||||||46
1734096140000|2024-12-13 13:22:20|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|1
1734096160000|2024-12-13 13:22:40|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1734096170000|2024-12-13 13:22:50|||||||||2
1734096220000|2024-12-13 13:23:40|||||||||1
1734096290000|2024-12-13 13:24:50|15.91|15.75|15.91|15.75|15.91|15.75|15.91|15.75|8
1734096300000|2024-12-13 13:25:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1734096370000|2024-12-13 13:26:10|||||||||1
1734096420000|2024-12-13 13:27:00|||||||||1
1734096470000|2024-12-13 13:27:50|||||||||1
1734096630000|2024-12-13 13:30:30|||||||||16
1734096660000|2024-12-13 13:31:00|||||||||1
1734096690000|2024-12-13 13:31:30|||||||||1
1734096980000|2024-12-13 13:36:20|||||||||25
1734097070000|2024-12-13 13:37:50|||||||||4
1734097080000|2024-12-13 13:38:00|||||||||1
1734097390000|2024-12-13 13:43:10|||||||||16
1734097520000|2024-12-13 13:45:20|||||||||2
1734097700000|2024-12-13 13:48:20|||||||||9
1734097810000|2024-12-13 13:50:10|||||||||4
1734097970000|2024-12-13 13:52:50|||||||||1
1734097980000|2024-12-13 13:53:00|||||||||1
1734098160000|2024-12-13 13:56:00|||||||||2
1734098400000|2024-12-13 14:00:00|15.91|15.75|15.89|15.73|15.91|15.75|15.89|15.73|11
1734098410000|2024-12-13 14:00:10|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|0
1734098460000|2024-12-13 14:01:00|||||||||2
1734098490000|2024-12-13 14:01:30|15.91|15.75|15.93|15.77|15.93|15.77|15.91|15.75|7
1734098580000|2024-12-13 14:03:00|||||||||11
1734098640000|2024-12-13 14:04:00|||||||||1
1734098690000|2024-12-13 14:04:50|||||||||1
1734099040000|2024-12-13 14:10:40|||||||||1
1734099260000|2024-12-13 14:14:20|||||||||2
1734099420000|2024-12-13 14:17:00|||||||||1
1734099460000|2024-12-13 14:17:40|15.94|15.78|15.98|15.82|15.98|15.82|15.94|15.78|91
1734099470000|2024-12-13 14:17:50|||||||||1
1734099480000|2024-12-13 14:18:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|14
1734099530000|2024-12-13 14:18:50|||||||||2
1734099540000|2024-12-13 14:19:00|||||||||1
1734099550000|2024-12-13 14:19:10|||||||||1
1734099560000|2024-12-13 14:19:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|2
1734099570000|2024-12-13 14:19:30|||||||||1
1734099580000|2024-12-13 14:19:40|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|0
1734099600000|2024-12-13 14:20:00|||||||||1
1734099630000|2024-12-13 14:20:30|||||||||1
1734099660000|2024-12-13 14:21:00|||||||||4
1734099680000|2024-12-13 14:21:20|||||||||2
1734099700000|2024-12-13 14:21:40|15.96|15.8|15.94|15.78|15.96|15.8|15.94|15.78|18
1734099710000|2024-12-13 14:21:50|||||||||1
1734099750000|2024-12-13 14:22:30|||||||||1
1734099760000|2024-12-13 14:22:40|||||||||2
1734099780000|2024-12-13 14:23:00|||||||||11
1734099800000|2024-12-13 14:23:20|||||||||1
1734099850000|2024-12-13 14:24:10|||||||||1
1734099860000|2024-12-13 14:24:20|||||||||12
1734099890000|2024-12-13 14:24:50|15.96|15.8|15.96|15.8|15.98|15.82|15.96|15.8|8
1734099900000|2024-12-13 14:25:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|13
1734099920000|2024-12-13 14:25:20|||||||||1
1734099930000|2024-12-13 14:25:30|15.96|15.8|15.98|15.82|15.98|15.82|15.96|15.8|24
1734099960000|2024-12-13 14:26:00|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|22
1734099980000|2024-12-13 14:26:20|||||||||1
1734100010000|2024-12-13 14:26:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|31
1734100030000|2024-12-13 14:27:10|||||||||38
1734100040000|2024-12-13 14:27:20|||||||||1
1734100090000|2024-12-13 14:28:10|||||||||5
1734100100000|2024-12-13 14:28:20|||||||||17
1734100140000|2024-12-13 14:29:00|||||||||3
1734100160000|2024-12-13 14:29:20|15.94|15.78|15.94|15.78|15.94|15.78|15.94|15.78|19
1734100170000|2024-12-13 14:29:30|||||||||4
1734100190000|2024-12-13 14:29:50|||||||||1
1734100200000|2024-12-13 14:30:00|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|37
1734100210000|2024-12-13 14:30:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|54
1734100220000|2024-12-13 14:30:20|||||||||7
1734100230000|2024-12-13 14:30:30|||||||||56
1734100240000|2024-12-13 14:30:40|15.88|15.72|15.93|15.77|15.93|15.77|15.88|15.72|175
1734100250000|2024-12-13 14:30:50|||||||||11
1734100260000|2024-12-13 14:31:00|||||||||30
1734100270000|2024-12-13 14:31:10|||||||||28
1734100280000|2024-12-13 14:31:20|||||||||36
1734100290000|2024-12-13 14:31:30|||||||||3
1734100300000|2024-12-13 14:31:40|||||||||27
1734100310000|2024-12-13 14:31:50|||||||||24
1734100320000|2024-12-13 14:32:00|15.88|15.72|15.93|15.77|15.93|15.77|15.88|15.72|38
1734100340000|2024-12-13 14:32:20|||||||||18
1734100350000|2024-12-13 14:32:30|||||||||30
1734100370000|2024-12-13 14:32:50|||||||||5
1734100380000|2024-12-13 14:33:00|||||||||6
1734100400000|2024-12-13 14:33:20|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|22
1734100410000|2024-12-13 14:33:30|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|73
1734100430000|2024-12-13 14:33:50|||||||||25
1734100440000|2024-12-13 14:34:00|||||||||72
1734100470000|2024-12-13 14:34:30|||||||||5
1734100480000|2024-12-13 14:34:40|||||||||1
1734100490000|2024-12-13 14:34:50|||||||||3
1734100500000|2024-12-13 14:35:00|||||||||2
1734100510000|2024-12-13 14:35:10|||||||||3
1734100520000|2024-12-13 14:35:20|||||||||13
1734100530000|2024-12-13 14:35:30|||||||||16
1734100550000|2024-12-13 14:35:50|||||||||2
1734100560000|2024-12-13 14:36:00|||||||||14
1734100570000|2024-12-13 14:36:10|||||||||1
1734100580000|2024-12-13 14:36:20|||||||||1
1734100590000|2024-12-13 14:36:30|||||||||2
1734100600000|2024-12-13 14:36:40|||||||||40
1734100610000|2024-12-13 14:36:50|||||||||3
1734100620000|2024-12-13 14:37:00|||||||||1
1734100630000|2024-12-13 14:37:10|||||||||44
1734100650000|2024-12-13 14:37:30|||||||||4
1734100660000|2024-12-13 14:37:40|||||||||21
1734100680000|2024-12-13 14:38:00|||||||||11
1734100690000|2024-12-13 14:38:10|||||||||1
1734100700000|2024-12-13 14:38:20|||||||||1
1734100720000|2024-12-13 14:38:40|||||||||8
1734100740000|2024-12-13 14:39:00|||||||||3
1734100750000|2024-12-13 14:39:10|||||||||8
1734100760000|2024-12-13 14:39:20|||||||||1
1734100770000|2024-12-13 14:39:30|||||||||5
1734100780000|2024-12-13 14:39:40|||||||||1
1734100790000|2024-12-13 14:39:50|||||||||2
1734100800000|2024-12-13 14:40:00|||||||||1
1734100810000|2024-12-13 14:40:10|||||||||1
1734100820000|2024-12-13 14:40:20|||||||||1
1734100850000|2024-12-13 14:40:50|||||||||5
1734100870000|2024-12-13 14:41:10|||||||||1
1734100880000|2024-12-13 14:41:20|||||||||1
1734100900000|2024-12-13 14:41:40|||||||||7
1734100910000|2024-12-13 14:41:50|||||||||6
1734100920000|2024-12-13 14:42:00|||||||||1
1734100940000|2024-12-13 14:42:20|||||||||12
1734100950000|2024-12-13 14:42:30|||||||||1
1734100970000|2024-12-13 14:42:50|||||||||5
1734100980000|2024-12-13 14:43:00|||||||||1
1734100990000|2024-12-13 14:43:10|||||||||2
1734101000000|2024-12-13 14:43:20|||||||||1
1734101030000|2024-12-13 14:43:50|||||||||5
1734101040000|2024-12-13 14:44:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|3
1734101050000|2024-12-13 14:44:10|||||||||30
1734101060000|2024-12-13 14:44:20|||||||||6
1734101070000|2024-12-13 14:44:30|||||||||26
1734101080000|2024-12-13 14:44:40|||||||||40
1734101100000|2024-12-13 14:45:00|||||||||9
1734101110000|2024-12-13 14:45:10|||||||||1
1734101120000|2024-12-13 14:45:20|||||||||6
1734101130000|2024-12-13 14:45:30|||||||||1
1734101140000|2024-12-13 14:45:40|||||||||1
1734101150000|2024-12-13 14:45:50|||||||||7
1734101160000|2024-12-13 14:46:00|||||||||2
1734101170000|2024-12-13 14:46:10|||||||||1
1734101180000|2024-12-13 14:46:20|||||||||1
1734101190000|2024-12-13 14:46:30|||||||||2
1734101210000|2024-12-13 14:46:50|||||||||3
1734101230000|2024-12-13 14:47:10|||||||||2
1734101240000|2024-12-13 14:47:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|43
1734101260000|2024-12-13 14:47:40|||||||||1
1734101270000|2024-12-13 14:47:50|||||||||5
1734101280000|2024-12-13 14:48:00|||||||||2
1734101290000|2024-12-13 14:48:10|||||||||1
1734101310000|2024-12-13 14:48:30|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|13
1734101320000|2024-12-13 14:48:40|||||||||1
1734101340000|2024-12-13 14:49:00|||||||||2
1734101350000|2024-12-13 14:49:10|||||||||1
1734101360000|2024-12-13 14:49:20|||||||||26
1734101380000|2024-12-13 14:49:40|||||||||5
1734101400000|2024-12-13 14:50:00|||||||||3
1734101410000|2024-12-13 14:50:10|||||||||1
1734101430000|2024-12-13 14:50:30|||||||||4
1734101450000|2024-12-13 14:50:50|||||||||1
1734101460000|2024-12-13 14:51:00|||||||||5
1734101470000|2024-12-13 14:51:10|||||||||1
1734101500000|2024-12-13 14:51:40|||||||||2
1734101510000|2024-12-13 14:51:50|||||||||10
1734101520000|2024-12-13 14:52:00|||||||||3
1734101540000|2024-12-13 14:52:20|||||||||4
1734101560000|2024-12-13 14:52:40|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|283
1734101580000|2024-12-13 14:53:00|||||||||65
1734101590000|2024-12-13 14:53:10|||||||||8
1734101620000|2024-12-13 14:53:40|||||||||6
1734101630000|2024-12-13 14:53:50|||||||||98
1734101640000|2024-12-13 14:54:00|||||||||7
1734101650000|2024-12-13 14:54:10|||||||||55
1734101660000|2024-12-13 14:54:20|||||||||3
1734101670000|2024-12-13 14:54:30|||||||||1
1734101680000|2024-12-13 14:54:40|||||||||1
1734101690000|2024-12-13 14:54:50|||||||||10
1734101700000|2024-12-13 14:55:00|||||||||9
1734101710000|2024-12-13 14:55:10|||||||||70
1734101720000|2024-12-13 14:55:20|||||||||5
1734101730000|2024-12-13 14:55:30|||||||||1
1734101740000|2024-12-13 14:55:40|||||||||5
1734101750000|2024-12-13 14:55:50|||||||||1
1734101760000|2024-12-13 14:56:00|||||||||3
1734101770000|2024-12-13 14:56:10|||||||||38
1734101780000|2024-12-13 14:56:20|||||||||1
1734101790000|2024-12-13 14:56:30|||||||||1
1734101800000|2024-12-13 14:56:40|||||||||3
1734101810000|2024-12-13 14:56:50|||||||||6
1734101830000|2024-12-13 14:57:10|||||||||14
1734101840000|2024-12-13 14:57:20|||||||||1
1734101860000|2024-12-13 14:57:40|||||||||5
1734101870000|2024-12-13 14:57:50|||||||||2
1734101880000|2024-12-13 14:58:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|51
1734101890000|2024-12-13 14:58:10|||||||||3
1734101910000|2024-12-13 14:58:30|||||||||2
1734101920000|2024-12-13 14:58:40|||||||||1
1734101930000|2024-12-13 14:58:50|||||||||1
1734101940000|2024-12-13 14:59:00|||||||||4
1734101950000|2024-12-13 14:59:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|17
1734101970000|2024-12-13 14:59:30|||||||||2
1734101980000|2024-12-13 14:59:40|||||||||21
1734101990000|2024-12-13 14:59:50|||||||||3
1734102000000|2024-12-13 15:00:00|||||||||33
1734102020000|2024-12-13 15:00:20|||||||||1
1734102040000|2024-12-13 15:00:40|||||||||3
1734102060000|2024-12-13 15:01:00|||||||||7
1734102080000|2024-12-13 15:01:20|||||||||1
1734102100000|2024-12-13 15:01:40|||||||||6
1734102110000|2024-12-13 15:01:50|||||||||1
1734102120000|2024-12-13 15:02:00|||||||||171
1734102130000|2024-12-13 15:02:10|||||||||2
1734102140000|2024-12-13 15:02:20|||||||||2
1734102150000|2024-12-13 15:02:30|||||||||1
1734102160000|2024-12-13 15:02:40|||||||||7
1734102170000|2024-12-13 15:02:50|||||||||2
1734102180000|2024-12-13 15:03:00|||||||||17
1734102190000|2024-12-13 15:03:10|||||||||4
1734102200000|2024-12-13 15:03:20|||||||||1
1734102210000|2024-12-13 15:03:30|||||||||8
1734102220000|2024-12-13 15:03:40|||||||||4
1734102230000|2024-12-13 15:03:50|||||||||6
1734102240000|2024-12-13 15:04:00|||||||||1
1734102250000|2024-12-13 15:04:10|||||||||4
1734102260000|2024-12-13 15:04:20|||||||||1
1734102270000|2024-12-13 15:04:30|||||||||12
1734102280000|2024-12-13 15:04:40|||||||||5
1734102290000|2024-12-13 15:04:50|||||||||1
1734102300000|2024-12-13 15:05:00|||||||||2
1734102320000|2024-12-13 15:05:20|||||||||4
1734102340000|2024-12-13 15:05:40|||||||||16
1734102350000|2024-12-13 15:05:50|||||||||1
1734102360000|2024-12-13 15:06:00|||||||||2
1734102370000|2024-12-13 15:06:10|||||||||1
1734102380000|2024-12-13 15:06:20|||||||||2
1734102390000|2024-12-13 15:06:30|||||||||2
1734102400000|2024-12-13 15:06:40|||||||||5
1734102410000|2024-12-13 15:06:50|||||||||53
1734102420000|2024-12-13 15:07:00|||||||||52
1734102430000|2024-12-13 15:07:10|||||||||4
1734102440000|2024-12-13 15:07:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|11
1734102460000|2024-12-13 15:07:40|||||||||5
1734102470000|2024-12-13 15:07:50|||||||||2
1734102480000|2024-12-13 15:08:00|||||||||5
1734102490000|2024-12-13 15:08:10|||||||||3
1734102500000|2024-12-13 15:08:20|||||||||4
1734102510000|2024-12-13 15:08:30|||||||||2
1734102520000|2024-12-13 15:08:40|||||||||10
1734102530000|2024-12-13 15:08:50|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|98
1734102540000|2024-12-13 15:09:00|||||||||211
1734102560000|2024-12-13 15:09:20|||||||||25
1734102580000|2024-12-13 15:09:40|||||||||7
1734102590000|2024-12-13 15:09:50|||||||||1
1734102610000|2024-12-13 15:10:10|||||||||10
1734102620000|2024-12-13 15:10:20|||||||||27
1734102630000|2024-12-13 15:10:30|||||||||23
1734102640000|2024-12-13 15:10:40|||||||||22
1734102650000|2024-12-13 15:10:50|||||||||14
1734102660000|2024-12-13 15:11:00|||||||||2
1734102670000|2024-12-13 15:11:10|||||||||1
1734102680000|2024-12-13 15:11:20|||||||||43
1734102690000|2024-12-13 15:11:30|||||||||4
1734102700000|2024-12-13 15:11:40|||||||||1
1734102710000|2024-12-13 15:11:50|||||||||3
1734102720000|2024-12-13 15:12:00|||||||||2
1734102730000|2024-12-13 15:12:10|||||||||2
1734102740000|2024-12-13 15:12:20|||||||||5
1734102750000|2024-12-13 15:12:30|||||||||2
1734102760000|2024-12-13 15:12:40|||||||||8
1734102770000|2024-12-13 15:12:50|15.91|15.75|15.93|15.77|15.93|15.77|15.91|15.75|68
1734102780000|2024-12-13 15:13:00|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|53
1734102800000|2024-12-13 15:13:20|||||||||34
1734102810000|2024-12-13 15:13:30|||||||||5
1734102820000|2024-12-13 15:13:40|||||||||1
1734102830000|2024-12-13 15:13:50|||||||||3
1734102840000|2024-12-13 15:14:00|||||||||1
1734102850000|2024-12-13 15:14:10|||||||||14
1734102860000|2024-12-13 15:14:20|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|16
1734102880000|2024-12-13 15:14:40|||||||||2
1734102890000|2024-12-13 15:14:50|||||||||2
1734102900000|2024-12-13 15:15:00|||||||||1
1734102920000|2024-12-13 15:15:20|||||||||1
1734102930000|2024-12-13 15:15:30|||||||||1
1734102950000|2024-12-13 15:15:50|||||||||9
1734102960000|2024-12-13 15:16:00|||||||||4
1734102980000|2024-12-13 15:16:20|||||||||1
1734102990000|2024-12-13 15:16:30|||||||||81
1734103000000|2024-12-13 15:16:40|||||||||27
1734103010000|2024-12-13 15:16:50|15.88|15.72|15.88|15.72|15.88|15.72|15.88|15.72|6
1734103020000|2024-12-13 15:17:00|15.93|15.77|15.88|15.72|15.93|15.77|15.88|15.72|9
1734103030000|2024-12-13 15:17:10|15.93|15.77|15.93|15.77|15.93|15.77|15.93|15.77|58
1734103050000|2024-12-13 15:17:30|||||||||1
1734103060000|2024-12-13 15:17:40|||||||||1
1734103070000|2024-12-13 15:17:50|||||||||2
1734103080000|2024-12-13 15:18:00|||||||||5
1734103090000|2024-12-13 15:18:10|||||||||1
1734103100000|2024-12-13 15:18:20|||||||||1
1734103110000|2024-12-13 15:18:30|||||||||26
1734103120000|2024-12-13 15:18:40|||||||||7
1734103130000|2024-12-13 15:18:50|||||||||11
1734103140000|2024-12-13 15:19:00|||||||||14
1734103150000|2024-12-13 15:19:10|||||||||2
1734103160000|2024-12-13 15:19:20|||||||||1
1734103170000|2024-12-13 15:19:30|||||||||5
1734103180000|2024-12-13 15:19:40|||||||||13
1734103190000|2024-12-13 15:19:50|||||||||55
1734103200000|2024-12-13 15:20:00|||||||||31
1734103210000|2024-12-13 15:20:10|||||||||33
1734103220000|2024-12-13 15:20:20|||||||||8
1734103230000|2024-12-13 15:20:30|||||||||3
1734103240000|2024-12-13 15:20:40|||||||||2
1734103250000|2024-12-13 15:20:50|||||||||16
1734103260000|2024-12-13 15:21:00|||||||||7
1734103270000|2024-12-13 15:21:10|||||||||3
1734103280000|2024-12-13 15:21:20|||||||||2
1734103290000|2024-12-13 15:21:30|||||||||1
1734103300000|2024-12-13 15:21:40|||||||||2
1734103310000|2024-12-13 15:21:50|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|102
1734103320000|2024-12-13 15:22:00|||||||||10
1734103330000|2024-12-13 15:22:10|15.93|15.77|15.98|15.82|15.98|15.82|15.93|15.77|14
1734103340000|2024-12-13 15:22:20|||||||||10
1734103350000|2024-12-13 15:22:30|||||||||1
1734103360000|2024-12-13 15:22:40|||||||||4
1734103370000|2024-12-13 15:22:50|||||||||1
1734103380000|2024-12-13 15:23:00|||||||||1
1734103400000|2024-12-13 15:23:20|||||||||54
1734103410000|2024-12-13 15:23:30|||||||||23
1734103430000|2024-12-13 15:23:50|||||||||1
1734103440000|2024-12-13 15:24:00|||||||||13
1734103450000|2024-12-13 15:24:10|||||||||1
1734103460000|2024-12-13 15:24:20|||||||||4
1734103470000|2024-12-13 15:24:30|||||||||24
1734103480000|2024-12-13 15:24:40|||||||||7
1734103500000|2024-12-13 15:25:00|||||||||8
1734103510000|2024-12-13 15:25:10|||||||||10
1734103520000|2024-12-13 15:25:20|||||||||2
1734103530000|2024-12-13 15:25:30|||||||||4
1734103540000|2024-12-13 15:25:40|||||||||6
1734103550000|2024-12-13 15:25:50|||||||||4
1734103560000|2024-12-13 15:26:00|||||||||16
1734103570000|2024-12-13 15:26:10|||||||||4
1734103580000|2024-12-13 15:26:20|||||||||8
1734103590000|2024-12-13 15:26:30|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|27
1734103600000|2024-12-13 15:26:40|||||||||18
1734103620000|2024-12-13 15:27:00|||||||||43
1734103630000|2024-12-13 15:27:10|||||||||1
1734103650000|2024-12-13 15:27:30|||||||||2
1734103660000|2024-12-13 15:27:40|||||||||6
1734103670000|2024-12-13 15:27:50|||||||||1
1734103680000|2024-12-13 15:28:00|||||||||5
1734103690000|2024-12-13 15:28:10|||||||||5
1734103700000|2024-12-13 15:28:20|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|23
1734103710000|2024-12-13 15:28:30|||||||||2
1734103720000|2024-12-13 15:28:40|||||||||18
1734103730000|2024-12-13 15:28:50|||||||||25
1734103740000|2024-12-13 15:29:00|||||||||30
1734103750000|2024-12-13 15:29:10|||||||||18
1734103760000|2024-12-13 15:29:20|16.03|15.87|16.03|15.87|16.03|15.87|16.03|15.87|129
1734103770000|2024-12-13 15:29:30|||||||||2
1734103780000|2024-12-13 15:29:40|||||||||6
1734103790000|2024-12-13 15:29:50|||||||||1
1734103800000|2024-12-13 15:30:00|||||||||28
1734103810000|2024-12-13 15:30:10|||||||||60
1734103820000|2024-12-13 15:30:20|15.98|15.82|15.99|15.83|15.99|15.83|15.98|15.82|4
1734103830000|2024-12-13 15:30:30|15.98|15.82|15.98|15.82|15.98|15.82|15.98|15.82|13
1734103840000|2024-12-13 15:30:40|||||||||3
1734103850000|2024-12-13 15:30:50|||||||||9
1734103860000|2024-12-13 15:31:00|||||||||13
1734103870000|2024-12-13 15:31:10|||||||||9
1734103880000|2024-12-13 15:31:20|||||||||10
1734103890000|2024-12-13 15:31:30|||||||||2
1734103910000|2024-12-13 15:31:50|15.99|15.83|15.99|15.83|15.99|15.83|15.99|15.83|18
1734103920000|2024-12-13 15:32:00|15.98|15.82|16.03|15.87|16.03|15.87|15.98|15.82|43
1734103930000|2024-12-13 15:32:10|||||||||3
1734103950000|2024-12-13 15:32:30|||||||||2
1734103970000|2024-12-13 15:32:50|||||||||3
1734103990000|2024-12-13 15:33:10|||||||||3
1734104000000|2024-12-13 15:33:20|||||||||9
1734104010000|2024-12-13 15:33:30|||||||||2
1734104020000|2024-12-13 15:33:40|||||||||2
1734104030000|2024-12-13 15:33:50|||||||||3
1734104050000|2024-12-13 15:34:10|||||||||6
1734104060000|2024-12-13 15:34:20|||||||||15
1734104080000|2024-12-13 15:34:40|||||||||1
1734104090000|2024-12-13 15:34:50|||||||||1
1734104110000|2024-12-13 15:35:10|||||||||1
1734104120000|2024-12-13 15:35:20|||||||||40
1734104130000|2024-12-13 15:35:30|||||||||3
1734104140000|2024-12-13 15:35:40|||||||||2
1734104150000|2024-12-13 15:35:50|||||||||2
1734104160000|2024-12-13 15:36:00|||||||||14
1734104170000|2024-12-13 15:36:10|||||||||3
1734104180000|2024-12-13 15:36:20|||||||||4
1734104190000|2024-12-13 15:36:30|||||||||2
1734104200000|2024-12-13 15:36:40|||||||||51
1734104210000|2024-12-13 15:36:50|||||||||7
1734104230000|2024-12-13 15:37:10|||||||||4
1734104240000|2024-12-13 15:37:20|||||||||5
1734104250000|2024-12-13 15:37:30|||||||||2
1734104260000|2024-12-13 15:37:40|||||||||2
1734104270000|2024-12-13 15:37:50|||||||||69
1734104280000|2024-12-13 15:38:00|||||||||5
1734104290000|2024-12-13 15:38:10|||||||||1
1734104300000|2024-12-13 15:38:20|||||||||4
1734104310000|2024-12-13 15:38:30|||||||||4
1734104320000|2024-12-13 15:38:40|||||||||8
1734104330000|2024-12-13 15:38:50|||||||||2
1734104340000|2024-12-13 15:39:00|||||||||3
1734104350000|2024-12-13 15:39:10|||||||||1
1734104360000|2024-12-13 15:39:20|||||||||2
1734104370000|2024-12-13 15:39:30|||||||||13
1734104380000|2024-12-13 15:39:40|||||||||6
1734104390000|2024-12-13 15:39:50|||||||||26
1734104400000|2024-12-13 15:40:00|||||||||4
1734104410000|2024-12-13 15:40:10|||||||||22
1734104420000|2024-12-13 15:40:20|16.08|15.92|16.08|15.92|16.08|15.92|16.08|15.92|234
1734104430000|2024-12-13 15:40:30|||||||||55
1734104440000|2024-12-13 15:40:40|16.09|15.93|16.13|15.97|16.13|15.97|16.09|15.93|116
1734104450000|2024-12-13 15:40:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|81
1734104460000|2024-12-13 15:41:00|16.19|16.03|16.19|16.03|16.19|16.03|16.18|16.02|139
1734104470000|2024-12-13 15:41:10|16.18|16.02|16.14|15.98|16.19|16.03|16.14|15.98|85
1734104480000|2024-12-13 15:41:20|16.15|15.99|16.19|16.03|16.19|16.03|16.15|15.99|73
1734104490000|2024-12-13 15:41:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|30
1734104500000|2024-12-13 15:41:40|16.19|16.03|16.2|16.04|16.2|16.04|16.19|16.03|7
1734104510000|2024-12-13 15:41:50|||||||||40
1734104520000|2024-12-13 15:42:00|||||||||25
1734104530000|2024-12-13 15:42:10|||||||||4
1734104540000|2024-12-13 15:42:20|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|54
1734104550000|2024-12-13 15:42:30|||||||||9
1734104560000|2024-12-13 15:42:40|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|38
1734104570000|2024-12-13 15:42:50|16.24|16.08|16.2|16.04|16.24|16.08|16.2|16.04|0
1734104580000|2024-12-13 15:43:00|||||||||6
1734104590000|2024-12-13 15:43:10|||||||||5
1734104610000|2024-12-13 15:43:30|||||||||7
1734104620000|2024-12-13 15:43:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|62
1734104630000|2024-12-13 15:43:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|25
1734104640000|2024-12-13 15:44:00|16.25|16.09|16.25|16.09|16.25|16.09|16.2|16.04|51
1734104650000|2024-12-13 15:44:10|16.2|16.04|16.2|16.04|16.25|16.09|16.2|16.04|129
1734104660000|2024-12-13 15:44:20|||||||||5
1734104670000|2024-12-13 15:44:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|110
1734104680000|2024-12-13 15:44:40|16.22|16.06|16.25|16.09|16.25|16.09|16.2|16.04|43
1734104690000|2024-12-13 15:44:50|16.2|16.04|16.2|16.04|16.22|16.06|16.2|16.04|15
1734104700000|2024-12-13 15:45:00|16.22|16.06|16.22|16.06|16.25|16.09|16.2|16.04|42
1734104710000|2024-12-13 15:45:10|16.25|16.09|16.2|16.04|16.25|16.09|16.2|16.04|10
1734104720000|2024-12-13 15:45:20|||||||||22
1734104730000|2024-12-13 15:45:30|||||||||25
1734104740000|2024-12-13 15:45:40|||||||||8
1734104750000|2024-12-13 15:45:50|||||||||5
1734104760000|2024-12-13 15:46:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|22
1734104770000|2024-12-13 15:46:10|16.2|16.04|16.15|15.99|16.2|16.04|16.15|15.99|99
1734104780000|2024-12-13 15:46:20|16.14|15.98|16.14|15.98|16.15|15.99|16.14|15.98|13
1734104790000|2024-12-13 15:46:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1734104800000|2024-12-13 15:46:40|||||||||6
1734104810000|2024-12-13 15:46:50|||||||||3
1734104820000|2024-12-13 15:47:00|||||||||2
1734104830000|2024-12-13 15:47:10|16.14|15.98|16.1|15.94|16.14|15.98|16.1|15.94|6
1734104840000|2024-12-13 15:47:20|16.14|15.98|16.1|15.94|16.14|15.98|16.1|15.94|120
1734104850000|2024-12-13 15:47:30|||||||||7
1734104860000|2024-12-13 15:47:40|||||||||8
1734104870000|2024-12-13 15:47:50|16.14|15.98|16.14|15.98|16.14|15.98|16.14|15.98|49
1734104880000|2024-12-13 15:48:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|3
1734104890000|2024-12-13 15:48:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|14
1734104900000|2024-12-13 15:48:20|16.14|15.98|16.12|15.96|16.14|15.98|16.1|15.94|36
1734104910000|2024-12-13 15:48:30|16.14|15.98|16.1|15.94|16.14|15.98|16.1|15.94|20
1734104920000|2024-12-13 15:48:40|16.12|15.96|16.14|15.98|16.14|15.98|16.1|15.94|0
1734104930000|2024-12-13 15:48:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|7
1734104940000|2024-12-13 15:49:00|||||||||9
1734104950000|2024-12-13 15:49:10|||||||||3
1734104970000|2024-12-13 15:49:30|||||||||1
1734104980000|2024-12-13 15:49:40|||||||||3
1734104990000|2024-12-13 15:49:50|||||||||4
1734105000000|2024-12-13 15:50:00|||||||||2
1734105010000|2024-12-13 15:50:10|||||||||3
1734105020000|2024-12-13 15:50:20|16.14|15.98|16.14|15.98|16.14|15.98|16.1|15.94|29
1734105030000|2024-12-13 15:50:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|34
1734105040000|2024-12-13 15:50:40|||||||||9
1734105060000|2024-12-13 15:51:00|||||||||14
1734105070000|2024-12-13 15:51:10|16.2|16.04|16.15|15.99|16.2|16.04|16.15|15.99|49
1734105080000|2024-12-13 15:51:20|||||||||10
1734105090000|2024-12-13 15:51:30|16.17|16.01|16.17|16.01|16.2|16.04|16.17|16.01|49
1734105100000|2024-12-13 15:51:40|16.15|15.99|16.2|16.04|16.2|16.04|16.15|15.99|2
1734105120000|2024-12-13 15:52:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1734105130000|2024-12-13 15:52:10|16.2|16.04|16.15|15.99|16.2|16.04|16.15|15.99|107
1734105140000|2024-12-13 15:52:20|||||||||3
1734105160000|2024-12-13 15:52:40|||||||||6
1734105170000|2024-12-13 15:52:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|32
1734105180000|2024-12-13 15:53:00|||||||||1
1734105190000|2024-12-13 15:53:10|||||||||8
1734105200000|2024-12-13 15:53:20|||||||||24
1734105210000|2024-12-13 15:53:30|||||||||34
1734105220000|2024-12-13 15:53:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|14
1734105230000|2024-12-13 15:53:50|||||||||1
1734105240000|2024-12-13 15:54:00|||||||||13
1734105270000|2024-12-13 15:54:30|||||||||3
1734105290000|2024-12-13 15:54:50|||||||||23
1734105300000|2024-12-13 15:55:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|44
1734105310000|2024-12-13 15:55:10|16.14|15.98|16.15|15.99|16.15|15.99|16.1|15.94|67
1734105320000|2024-12-13 15:55:20|||||||||2
1734105330000|2024-12-13 15:55:30|||||||||3
1734105340000|2024-12-13 15:55:40|||||||||1
1734105350000|2024-12-13 15:55:50|||||||||1
1734105360000|2024-12-13 15:56:00|||||||||1
1734105370000|2024-12-13 15:56:10|||||||||5
1734105380000|2024-12-13 15:56:20|||||||||2
1734105390000|2024-12-13 15:56:30|||||||||10
1734105400000|2024-12-13 15:56:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|6
1734105410000|2024-12-13 15:56:50|16.15|15.99|16.15|15.99|16.2|16.04|16.15|15.99|19
1734105420000|2024-12-13 15:57:00|16.18|16.02|16.15|15.99|16.2|16.04|16.15|15.99|10
1734105430000|2024-12-13 15:57:10|||||||||2
1734105440000|2024-12-13 15:57:20|||||||||1
1734105450000|2024-12-13 15:57:30|||||||||1
1734105460000|2024-12-13 15:57:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|3
1734105470000|2024-12-13 15:57:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|11
1734105480000|2024-12-13 15:58:00|16.2|16.04|16.2|16.04|16.2|16.04|16.15|15.99|38
1734105490000|2024-12-13 15:58:10|||||||||52
1734105500000|2024-12-13 15:58:20|||||||||42
1734105510000|2024-12-13 15:58:30|||||||||1
1734105520000|2024-12-13 15:58:40|||||||||32
1734105540000|2024-12-13 15:59:00|||||||||23
1734105550000|2024-12-13 15:59:10|||||||||1
1734105580000|2024-12-13 15:59:40|||||||||3
1734105590000|2024-12-13 15:59:50|||||||||33
1734105610000|2024-12-13 16:00:10|||||||||13
1734105630000|2024-12-13 16:00:30|||||||||30
1734105660000|2024-12-13 16:01:00|||||||||1
1734105670000|2024-12-13 16:01:10|||||||||3
1734105690000|2024-12-13 16:01:30|||||||||3
1734105700000|2024-12-13 16:01:40|16.21|16.05|16.21|16.05|16.25|16.09|16.21|16.05|39
1734105710000|2024-12-13 16:01:50|||||||||51
1734105720000|2024-12-13 16:02:00|||||||||4
1734105730000|2024-12-13 16:02:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|5
1734105740000|2024-12-13 16:02:20|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|136
1734105750000|2024-12-13 16:02:30|16.25|16.09|16.2|16.04|16.25|16.09|16.2|16.04|12
1734105760000|2024-12-13 16:02:40|||||||||3
1734105790000|2024-12-13 16:03:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1734105800000|2024-12-13 16:03:20|||||||||5
1734105810000|2024-12-13 16:03:30|16.25|16.09|16.21|16.05|16.25|16.09|16.21|16.05|4
1734105820000|2024-12-13 16:03:40|||||||||5
1734105830000|2024-12-13 16:03:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|0
1734105870000|2024-12-13 16:04:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|8
1734105880000|2024-12-13 16:04:40|||||||||5
1734105900000|2024-12-13 16:05:00|||||||||4
1734105910000|2024-12-13 16:05:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|11
1734105930000|2024-12-13 16:05:30|16.21|16.05|16.21|16.05|16.25|16.09|16.21|16.05|67
1734105940000|2024-12-13 16:05:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|12
1734105950000|2024-12-13 16:05:50|16.21|16.05|16.21|16.05|16.21|16.05|16.2|16.04|4
1734105960000|2024-12-13 16:06:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1734105970000|2024-12-13 16:06:10|||||||||8
1734105980000|2024-12-13 16:06:20|16.21|16.05|16.21|16.05|16.21|16.05|16.2|16.04|2
1734105990000|2024-12-13 16:06:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|258
1734106000000|2024-12-13 16:06:40|||||||||2
1734106030000|2024-12-13 16:07:10|||||||||32
1734106040000|2024-12-13 16:07:20|||||||||1
1734106050000|2024-12-13 16:07:30|||||||||15
1734106060000|2024-12-13 16:07:40|||||||||3
1734106070000|2024-12-13 16:07:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|70
1734106080000|2024-12-13 16:08:00|||||||||8
1734106090000|2024-12-13 16:08:10|||||||||3
1734106110000|2024-12-13 16:08:30|||||||||7
1734106120000|2024-12-13 16:08:40|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|8
1734106130000|2024-12-13 16:08:50|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|13
1734106140000|2024-12-13 16:09:00|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|1
1734106150000|2024-12-13 16:09:10|||||||||1
1734106170000|2024-12-13 16:09:30|||||||||4
1734106180000|2024-12-13 16:09:40|16.26|16.1|16.25|16.09|16.26|16.1|16.25|16.09|34
1734106190000|2024-12-13 16:09:50|||||||||4
1734106210000|2024-12-13 16:10:10|||||||||13
1734106220000|2024-12-13 16:10:20|||||||||2
1734106240000|2024-12-13 16:10:40|||||||||1
1734106250000|2024-12-13 16:10:50|||||||||3
1734106260000|2024-12-13 16:11:00|16.21|16.05|16.25|16.09|16.25|16.09|16.21|16.05|33
1734106270000|2024-12-13 16:11:10|||||||||8
1734106280000|2024-12-13 16:11:20|||||||||100
1734106290000|2024-12-13 16:11:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1734106300000|2024-12-13 16:11:40|||||||||4
1734106310000|2024-12-13 16:11:50|||||||||11
1734106320000|2024-12-13 16:12:00|||||||||8
1734106340000|2024-12-13 16:12:20|||||||||100
1734106350000|2024-12-13 16:12:30|||||||||21
1734106360000|2024-12-13 16:12:40|||||||||3
1734106370000|2024-12-13 16:12:50|||||||||4
1734106380000|2024-12-13 16:13:00|||||||||29
1734106390000|2024-12-13 16:13:10|||||||||1
1734106400000|2024-12-13 16:13:20|16.21|16.05|16.25|16.09|16.25|16.09|16.21|16.05|88
1734106410000|2024-12-13 16:13:30|||||||||27
1734106420000|2024-12-13 16:13:40|||||||||4
1734106430000|2024-12-13 16:13:50|||||||||7
1734106440000|2024-12-13 16:14:00|||||||||13
1734106450000|2024-12-13 16:14:10|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|11
1734106460000|2024-12-13 16:14:20|||||||||18
1734106470000|2024-12-13 16:14:30|||||||||35
1734106480000|2024-12-13 16:14:40|||||||||6
1734106490000|2024-12-13 16:14:50|16.3|16.14|16.26|16.1|16.3|16.14|16.26|16.1|24
1734106500000|2024-12-13 16:15:00|16.3|16.14|16.26|16.1|16.3|16.14|16.26|16.1|43
1734106510000|2024-12-13 16:15:10|16.25|16.09|16.25|16.09|16.26|16.1|16.25|16.09|2
1734106520000|2024-12-13 16:15:20|||||||||1
1734106530000|2024-12-13 16:15:30|||||||||21
1734106540000|2024-12-13 16:15:40|||||||||2
1734106570000|2024-12-13 16:16:10|||||||||1
1734106590000|2024-12-13 16:16:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|168
1734106600000|2024-12-13 16:16:40|||||||||14
1734106620000|2024-12-13 16:17:00|||||||||26
1734106640000|2024-12-13 16:17:20|||||||||1
1734106660000|2024-12-13 16:17:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|16
1734106670000|2024-12-13 16:17:50|||||||||54
1734106680000|2024-12-13 16:18:00|||||||||1
1734106690000|2024-12-13 16:18:10|||||||||2
1734106720000|2024-12-13 16:18:40|||||||||23
1734106730000|2024-12-13 16:18:50|||||||||1
1734106740000|2024-12-13 16:19:00|||||||||5
1734106760000|2024-12-13 16:19:20|||||||||1
1734106770000|2024-12-13 16:19:30|||||||||2
1734106780000|2024-12-13 16:19:40|||||||||2
1734106800000|2024-12-13 16:20:00|||||||||2
1734106810000|2024-12-13 16:20:10|||||||||75
1734106830000|2024-12-13 16:20:30|||||||||13
1734106840000|2024-12-13 16:20:40|||||||||4
1734106860000|2024-12-13 16:21:00|||||||||3
1734106870000|2024-12-13 16:21:10|||||||||1
1734106890000|2024-12-13 16:21:30|||||||||1
1734106900000|2024-12-13 16:21:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|33
1734106910000|2024-12-13 16:21:50|||||||||1
1734106920000|2024-12-13 16:22:00|16.15|15.99|16.15|15.99|16.2|16.04|16.15|15.99|28
1734106930000|2024-12-13 16:22:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|5
1734106950000|2024-12-13 16:22:30|||||||||65
1734106960000|2024-12-13 16:22:40|||||||||33
1734106970000|2024-12-13 16:22:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|8
1734106980000|2024-12-13 16:23:00|||||||||27
1734106990000|2024-12-13 16:23:10|||||||||3
1734107000000|2024-12-13 16:23:20|||||||||6
1734107040000|2024-12-13 16:24:00|||||||||31
1734107060000|2024-12-13 16:24:20|||||||||11
1734107080000|2024-12-13 16:24:40|||||||||8
1734107100000|2024-12-13 16:25:00|||||||||10
1734107110000|2024-12-13 16:25:10|||||||||3
1734107120000|2024-12-13 16:25:20|||||||||3
1734107130000|2024-12-13 16:25:30|||||||||1
1734107140000|2024-12-13 16:25:40|||||||||8
1734107180000|2024-12-13 16:26:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|48
1734107220000|2024-12-13 16:27:00|||||||||1
1734107230000|2024-12-13 16:27:10|||||||||2
1734107240000|2024-12-13 16:27:20|||||||||10
1734107260000|2024-12-13 16:27:40|||||||||1
1734107270000|2024-12-13 16:27:50|||||||||5
1734107280000|2024-12-13 16:28:00|||||||||1
1734107290000|2024-12-13 16:28:10|||||||||5
1734107300000|2024-12-13 16:28:20|||||||||1
1734107310000|2024-12-13 16:28:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|76
1734107320000|2024-12-13 16:28:40|||||||||2
1734107330000|2024-12-13 16:28:50|||||||||2
1734107350000|2024-12-13 16:29:10|||||||||2
1734107360000|2024-12-13 16:29:20|16.18|16.02|16.15|15.99|16.18|16.02|16.15|15.99|15
1734107370000|2024-12-13 16:29:30|16.18|16.02|16.2|16.04|16.2|16.04|16.18|16.02|28
1734107380000|2024-12-13 16:29:40|||||||||2
1734107390000|2024-12-13 16:29:50|||||||||2
1734107410000|2024-12-13 16:30:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|20
1734107430000|2024-12-13 16:30:30|||||||||3
1734107440000|2024-12-13 16:30:40|||||||||9
1734107450000|2024-12-13 16:30:50|||||||||1
1734107460000|2024-12-13 16:31:00|||||||||2
1734107470000|2024-12-13 16:31:10|||||||||1
1734107490000|2024-12-13 16:31:30|||||||||2
1734107510000|2024-12-13 16:31:50|||||||||1
1734107520000|2024-12-13 16:32:00|||||||||1
1734107530000|2024-12-13 16:32:10|||||||||1
1734107540000|2024-12-13 16:32:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|22
1734107550000|2024-12-13 16:32:30|||||||||1
1734107560000|2024-12-13 16:32:40|||||||||1
1734107570000|2024-12-13 16:32:50|||||||||4
1734107590000|2024-12-13 16:33:10|||||||||2
1734107650000|2024-12-13 16:34:10|||||||||2
1734107660000|2024-12-13 16:34:20|||||||||22
1734107670000|2024-12-13 16:34:30|||||||||10
1734107680000|2024-12-13 16:34:40|||||||||2
1734107700000|2024-12-13 16:35:00|||||||||59
1734107710000|2024-12-13 16:35:10|||||||||44
1734107720000|2024-12-13 16:35:20|||||||||2
1734107730000|2024-12-13 16:35:30|||||||||1
1734107740000|2024-12-13 16:35:40|||||||||3
1734107750000|2024-12-13 16:35:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|24
1734107760000|2024-12-13 16:36:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|0
1734107770000|2024-12-13 16:36:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|81
1734107780000|2024-12-13 16:36:20|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|10
1734107790000|2024-12-13 16:36:30|||||||||6
1734107800000|2024-12-13 16:36:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|6
1734107810000|2024-12-13 16:36:50|||||||||1
1734107830000|2024-12-13 16:37:10|||||||||7
1734107860000|2024-12-13 16:37:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|162
1734107870000|2024-12-13 16:37:50|||||||||25
1734107880000|2024-12-13 16:38:00|||||||||8
1734107890000|2024-12-13 16:38:10|||||||||27
1734107900000|2024-12-13 16:38:20|||||||||1
1734107920000|2024-12-13 16:38:40|16.2|16.04|16.15|15.99|16.2|16.04|16.15|15.99|42
1734107930000|2024-12-13 16:38:50|||||||||7
1734107940000|2024-12-13 16:39:00|||||||||5
1734107950000|2024-12-13 16:39:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|14
1734107960000|2024-12-13 16:39:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|2
1734107970000|2024-12-13 16:39:30|||||||||2
1734107980000|2024-12-13 16:39:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|39
1734107990000|2024-12-13 16:39:50|||||||||4
1734108010000|2024-12-13 16:40:10|||||||||13
1734108030000|2024-12-13 16:40:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|57
1734108040000|2024-12-13 16:40:40|16.2|16.04|16.2|16.04|16.2|16.04|16.18|16.02|48
1734108070000|2024-12-13 16:41:10|16.15|15.99|16.15|15.99|16.2|16.04|16.15|15.99|15
1734108090000|2024-12-13 16:41:30|||||||||4
1734108100000|2024-12-13 16:41:40|||||||||1
1734108120000|2024-12-13 16:42:00|||||||||12
1734108130000|2024-12-13 16:42:10|||||||||2
1734108140000|2024-12-13 16:42:20|||||||||3
1734108150000|2024-12-13 16:42:30|||||||||1
1734108160000|2024-12-13 16:42:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|59
1734108170000|2024-12-13 16:42:50|||||||||25
1734108210000|2024-12-13 16:43:30|||||||||1
1734108220000|2024-12-13 16:43:40|||||||||1
1734108230000|2024-12-13 16:43:50|||||||||6
1734108240000|2024-12-13 16:44:00|||||||||5
1734108250000|2024-12-13 16:44:10|||||||||8
1734108270000|2024-12-13 16:44:30|||||||||3
1734108280000|2024-12-13 16:44:40|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|11
1734108290000|2024-12-13 16:44:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|10
1734108310000|2024-12-13 16:45:10|||||||||4
1734108320000|2024-12-13 16:45:20|||||||||1
1734108330000|2024-12-13 16:45:30|||||||||1
1734108340000|2024-12-13 16:45:40|||||||||8
1734108350000|2024-12-13 16:45:50|||||||||1
1734108360000|2024-12-13 16:46:00|||||||||2
1734108370000|2024-12-13 16:46:10|||||||||1
1734108380000|2024-12-13 16:46:20|||||||||1
1734108390000|2024-12-13 16:46:30|||||||||2
1734108400000|2024-12-13 16:46:40|||||||||1
1734108410000|2024-12-13 16:46:50|||||||||1
1734108420000|2024-12-13 16:47:00|16.16|16|16.16|16|16.16|16|16.15|15.99|19
1734108430000|2024-12-13 16:47:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1734108440000|2024-12-13 16:47:20|||||||||6
1734108450000|2024-12-13 16:47:30|16.16|16|16.16|16|16.16|16|16.16|16|5
1734108460000|2024-12-13 16:47:40|||||||||1
1734108470000|2024-12-13 16:47:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1734108480000|2024-12-13 16:48:00|||||||||4
1734108490000|2024-12-13 16:48:10|||||||||1
1734108500000|2024-12-13 16:48:20|||||||||1
1734108520000|2024-12-13 16:48:40|||||||||18
1734108530000|2024-12-13 16:48:50|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|7
1734108540000|2024-12-13 16:49:00|16.11|15.95|16.15|15.99|16.15|15.99|16.11|15.95|31
1734108560000|2024-12-13 16:49:20|||||||||6
1734108570000|2024-12-13 16:49:30|16.13|15.97|16.11|15.95|16.15|15.99|16.11|15.95|33
1734108580000|2024-12-13 16:49:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|10
1734108610000|2024-12-13 16:50:10|16.11|15.95|16.15|15.99|16.15|15.99|16.11|15.95|39
1734108620000|2024-12-13 16:50:20|||||||||1
1734108630000|2024-12-13 16:50:30|||||||||2
1734108640000|2024-12-13 16:50:40|||||||||17
1734108660000|2024-12-13 16:51:00|||||||||4
1734108670000|2024-12-13 16:51:10|||||||||6
1734108690000|2024-12-13 16:51:30|||||||||4
1734108700000|2024-12-13 16:51:40|||||||||13
1734108720000|2024-12-13 16:52:00|||||||||1
1734108760000|2024-12-13 16:52:40|16.16|16|16.16|16|16.16|16|16.16|16|4
1734108770000|2024-12-13 16:52:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|3
1734108790000|2024-12-13 16:53:10|16.16|16|16.15|15.99|16.16|16|16.15|15.99|45
1734108800000|2024-12-13 16:53:20|||||||||1
1734108810000|2024-12-13 16:53:30|||||||||3
1734108820000|2024-12-13 16:53:40|||||||||1
1734108840000|2024-12-13 16:54:00|16.16|16|16.16|16|16.16|16|16.16|16|15
1734108850000|2024-12-13 16:54:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|7
1734108880000|2024-12-13 16:54:40|16.16|16|16.16|16|16.16|16|16.16|16|3
1734108890000|2024-12-13 16:54:50|||||||||3
1734108910000|2024-12-13 16:55:10|||||||||1
1734108940000|2024-12-13 16:55:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|86
1734108950000|2024-12-13 16:55:50|||||||||2
1734108980000|2024-12-13 16:56:20|||||||||3
1734108990000|2024-12-13 16:56:30|||||||||1
1734109000000|2024-12-13 16:56:40|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|16
1734109010000|2024-12-13 16:56:50|||||||||9
1734109020000|2024-12-13 16:57:00|||||||||1
1734109030000|2024-12-13 16:57:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|4
1734109040000|2024-12-13 16:57:20|||||||||36
1734109070000|2024-12-13 16:57:50|||||||||3
1734109080000|2024-12-13 16:58:00|||||||||2
1734109090000|2024-12-13 16:58:10|||||||||3
1734109100000|2024-12-13 16:58:20|||||||||1
1734109110000|2024-12-13 16:58:30|||||||||10
1734109120000|2024-12-13 16:58:40|||||||||2
1734109140000|2024-12-13 16:59:00|16.16|16|16.16|16|16.16|16|16.16|16|78
1734109150000|2024-12-13 16:59:10|||||||||3
1734109160000|2024-12-13 16:59:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|0
1734109170000|2024-12-13 16:59:30|||||||||6
1734109180000|2024-12-13 16:59:40|||||||||30
1734109190000|2024-12-13 16:59:50|||||||||20
1734109200000|2024-12-13 17:00:00|||||||||6
1734109220000|2024-12-13 17:00:20|||||||||2
1734109230000|2024-12-13 17:00:30|||||||||5
1734109240000|2024-12-13 17:00:40|||||||||1
1734109250000|2024-12-13 17:00:50|||||||||18
1734109260000|2024-12-13 17:01:00|||||||||1
1734109270000|2024-12-13 17:01:10|16.16|16|16.16|16|16.16|16|16.16|16|3
1734109290000|2024-12-13 17:01:30|||||||||3
1734109300000|2024-12-13 17:01:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1734109310000|2024-12-13 17:01:50|16.16|16|16.15|15.99|16.16|16|16.15|15.99|1
1734109320000|2024-12-13 17:02:00|||||||||2
1734109330000|2024-12-13 17:02:10|||||||||3
1734109340000|2024-12-13 17:02:20|||||||||2
1734109350000|2024-12-13 17:02:30|||||||||1
1734109370000|2024-12-13 17:02:50|||||||||3
1734109380000|2024-12-13 17:03:00|||||||||3
1734109390000|2024-12-13 17:03:10|||||||||2
1734109410000|2024-12-13 17:03:30|||||||||1
1734109420000|2024-12-13 17:03:40|||||||||2
1734109440000|2024-12-13 17:04:00|||||||||3
1734109450000|2024-12-13 17:04:10|||||||||1
1734109460000|2024-12-13 17:04:20|||||||||1
1734109470000|2024-12-13 17:04:30|||||||||2
1734109480000|2024-12-13 17:04:40|||||||||2
1734109490000|2024-12-13 17:04:50|||||||||4
1734109500000|2024-12-13 17:05:00|||||||||2
1734109510000|2024-12-13 17:05:10|||||||||1
1734109520000|2024-12-13 17:05:20|||||||||2
1734109530000|2024-12-13 17:05:30|||||||||2
1734109540000|2024-12-13 17:05:40|||||||||2
1734109550000|2024-12-13 17:05:50|||||||||3
1734109560000|2024-12-13 17:06:00|||||||||3
1734109570000|2024-12-13 17:06:10|16.16|16|16.16|16|16.16|16|16.16|16|3
1734109580000|2024-12-13 17:06:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1734109590000|2024-12-13 17:06:30|||||||||3
1734109600000|2024-12-13 17:06:40|||||||||1
1734109610000|2024-12-13 17:06:50|||||||||2
1734109620000|2024-12-13 17:07:00|||||||||2
1734109630000|2024-12-13 17:07:10|16.16|16|16.15|15.99|16.16|16|16.15|15.99|6
1734109640000|2024-12-13 17:07:20|||||||||3
1734109650000|2024-12-13 17:07:30|||||||||2
1734109660000|2024-12-13 17:07:40|||||||||1
1734109670000|2024-12-13 17:07:50|||||||||4
1734109680000|2024-12-13 17:08:00|||||||||7
1734109690000|2024-12-13 17:08:10|||||||||1
1734109700000|2024-12-13 17:08:20|||||||||1
1734109710000|2024-12-13 17:08:30|||||||||4
1734109720000|2024-12-13 17:08:40|||||||||1
1734109730000|2024-12-13 17:08:50|||||||||1
1734109740000|2024-12-13 17:09:00|||||||||4
1734109750000|2024-12-13 17:09:10|||||||||1
1734109760000|2024-12-13 17:09:20|||||||||53
1734109770000|2024-12-13 17:09:30|||||||||1
1734109780000|2024-12-13 17:09:40|||||||||3
1734109790000|2024-12-13 17:09:50|||||||||4
1734109800000|2024-12-13 17:10:00|||||||||1
1734109810000|2024-12-13 17:10:10|||||||||35
1734109820000|2024-12-13 17:10:20|||||||||4
1734109840000|2024-12-13 17:10:40|16.11|15.95|16.1|15.94|16.11|15.95|16.1|15.94|9
1734109850000|2024-12-13 17:10:50|||||||||1
1734109860000|2024-12-13 17:11:00|||||||||19
1734109870000|2024-12-13 17:11:10|||||||||1
1734109900000|2024-12-13 17:11:40|||||||||2
1734109920000|2024-12-13 17:12:00|||||||||2
1734109930000|2024-12-13 17:12:10|||||||||5
1734109940000|2024-12-13 17:12:20|||||||||11
1734109960000|2024-12-13 17:12:40|||||||||1
1734109980000|2024-12-13 17:13:00|||||||||6
1734109990000|2024-12-13 17:13:10|16.11|15.95|16.11|15.95|16.11|15.95|16.1|15.94|6
1734110000000|2024-12-13 17:13:20|||||||||115
1734110010000|2024-12-13 17:13:30|||||||||8
1734110020000|2024-12-13 17:13:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|16
1734110030000|2024-12-13 17:13:50|16.15|15.99|16.11|15.95|16.15|15.99|16.11|15.95|67
1734110040000|2024-12-13 17:14:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1734110050000|2024-12-13 17:14:10|||||||||1
1734110060000|2024-12-13 17:14:20|||||||||2
1734110070000|2024-12-13 17:14:30|||||||||16
1734110080000|2024-12-13 17:14:40|||||||||2
1734110090000|2024-12-13 17:14:50|||||||||4
1734110100000|2024-12-13 17:15:00|||||||||1
1734110110000|2024-12-13 17:15:10|16.16|16|16.16|16|16.16|16|16.16|16|4
1734110130000|2024-12-13 17:15:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|1
1734110140000|2024-12-13 17:15:40|16.16|16|16.16|16|16.16|16|16.16|16|1
1734110160000|2024-12-13 17:16:00|||||||||1
1734110170000|2024-12-13 17:16:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|27
1734110180000|2024-12-13 17:16:20|16.16|16|16.16|16|16.16|16|16.16|16|20
1734110190000|2024-12-13 17:16:30|||||||||1
1734110220000|2024-12-13 17:17:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|5
1734110230000|2024-12-13 17:17:10|16.18|16.02|16.16|16|16.18|16.02|16.16|16|9
1734110270000|2024-12-13 17:17:50|||||||||3
1734110280000|2024-12-13 17:18:00|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|4
1734110320000|2024-12-13 17:18:40|||||||||1
1734110330000|2024-12-13 17:18:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|5
1734110340000|2024-12-13 17:19:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1734110360000|2024-12-13 17:19:20|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|0
1734110370000|2024-12-13 17:19:30|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|1
1734110380000|2024-12-13 17:19:40|16.21|16.05|16.21|16.05|16.21|16.05|16.2|16.04|5
1734110390000|2024-12-13 17:19:50|||||||||5
1734110400000|2024-12-13 17:20:00|||||||||1
1734110410000|2024-12-13 17:20:10|||||||||1
1734110440000|2024-12-13 17:20:40|||||||||1
1734110450000|2024-12-13 17:20:50|16.2|16.04|16.16|16|16.2|16.04|16.16|16|4
1734110460000|2024-12-13 17:21:00|||||||||3
1734110470000|2024-12-13 17:21:10|||||||||3
1734110480000|2024-12-13 17:21:20|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|9
1734110490000|2024-12-13 17:21:30|||||||||1
1734110520000|2024-12-13 17:22:00|||||||||101
1734110530000|2024-12-13 17:22:10|||||||||49
1734110540000|2024-12-13 17:22:20|16.26|16.1|16.26|16.1|16.26|16.1|16.21|16.05|18
1734110550000|2024-12-13 17:22:30|||||||||2
1734110560000|2024-12-13 17:22:40|||||||||2
1734110570000|2024-12-13 17:22:50|||||||||11
1734110590000|2024-12-13 17:23:10|||||||||1
1734110610000|2024-12-13 17:23:30|||||||||2
1734110620000|2024-12-13 17:23:40|||||||||58
1734110630000|2024-12-13 17:23:50|||||||||1
1734110640000|2024-12-13 17:24:00|||||||||4
1734110650000|2024-12-13 17:24:10|||||||||13
1734110660000|2024-12-13 17:24:20|||||||||15
1734110670000|2024-12-13 17:24:30|||||||||1
1734110680000|2024-12-13 17:24:40|||||||||7
1734110690000|2024-12-13 17:24:50|||||||||27
1734110720000|2024-12-13 17:25:20|||||||||3
1734110730000|2024-12-13 17:25:30|||||||||1
1734110740000|2024-12-13 17:25:40|||||||||1
1734110750000|2024-12-13 17:25:50|||||||||2
1734110790000|2024-12-13 17:26:30|||||||||1
1734110800000|2024-12-13 17:26:40|||||||||2
1734110810000|2024-12-13 17:26:50|16.23|16.07|16.23|16.07|16.26|16.1|16.23|16.07|147
1734110820000|2024-12-13 17:27:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|2
1734110830000|2024-12-13 17:27:10|||||||||6
1734110840000|2024-12-13 17:27:20|||||||||1
1734110860000|2024-12-13 17:27:40|||||||||2
1734110870000|2024-12-13 17:27:50|||||||||2
1734110880000|2024-12-13 17:28:00|||||||||1
1734110890000|2024-12-13 17:28:10|||||||||1
1734110920000|2024-12-13 17:28:40|||||||||1
1734110950000|2024-12-13 17:29:10|||||||||8
1734110960000|2024-12-13 17:29:20|||||||||3
1734110990000|2024-12-13 17:29:50|||||||||5
1734111000000|2024-12-13 17:30:00|||||||||62
1734111010000|2024-12-13 17:30:10|||||||||1
1734111030000|2024-12-13 17:30:30|||||||||3
1734111040000|2024-12-13 17:30:40|||||||||2
1734111050000|2024-12-13 17:30:50|||||||||7
1734111060000|2024-12-13 17:31:00|||||||||1
1734111070000|2024-12-13 17:31:10|||||||||1
1734111090000|2024-12-13 17:31:30|||||||||1
1734111100000|2024-12-13 17:31:40|||||||||1
1734111110000|2024-12-13 17:31:50|||||||||5
1734111130000|2024-12-13 17:32:10|||||||||2
1734111140000|2024-12-13 17:32:20|||||||||1
1734111150000|2024-12-13 17:32:30|||||||||2
1734111160000|2024-12-13 17:32:40|||||||||1
1734111170000|2024-12-13 17:32:50|||||||||2
1734111180000|2024-12-13 17:33:00|||||||||2
1734111200000|2024-12-13 17:33:20|||||||||3
1734111210000|2024-12-13 17:33:30|||||||||2
1734111220000|2024-12-13 17:33:40|||||||||1
1734111230000|2024-12-13 17:33:50|||||||||1
1734111240000|2024-12-13 17:34:00|||||||||1
1734111250000|2024-12-13 17:34:10|||||||||2
1734111260000|2024-12-13 17:34:20|||||||||2
1734111270000|2024-12-13 17:34:30|||||||||3
1734111280000|2024-12-13 17:34:40|||||||||2
1734111290000|2024-12-13 17:34:50|||||||||2
1734111300000|2024-12-13 17:35:00|||||||||5
1734111310000|2024-12-13 17:35:10|||||||||2
1734111320000|2024-12-13 17:35:20|||||||||1
1734111340000|2024-12-13 17:35:40|||||||||1
1734111350000|2024-12-13 17:35:50|||||||||2
1734111360000|2024-12-13 17:36:00|||||||||2
1734111370000|2024-12-13 17:36:10|||||||||3
1734111380000|2024-12-13 17:36:20|||||||||7
1734111390000|2024-12-13 17:36:30|||||||||5
1734111400000|2024-12-13 17:36:40|||||||||1
1734111410000|2024-12-13 17:36:50|||||||||1
1734111420000|2024-12-13 17:37:00|||||||||4
1734111430000|2024-12-13 17:37:10|||||||||4
1734111440000|2024-12-13 17:37:20|||||||||1
1734111450000|2024-12-13 17:37:30|||||||||2
1734111460000|2024-12-13 17:37:40|||||||||3
1734111470000|2024-12-13 17:37:50|||||||||4
1734111480000|2024-12-13 17:38:00|||||||||3
1734111490000|2024-12-13 17:38:10|||||||||5
1734111500000|2024-12-13 17:38:20|||||||||2
1734111510000|2024-12-13 17:38:30|||||||||3
1734111530000|2024-12-13 17:38:50|||||||||1
1734111540000|2024-12-13 17:39:00|||||||||3
1734111550000|2024-12-13 17:39:10|||||||||7
1734111560000|2024-12-13 17:39:20|||||||||26
1734111570000|2024-12-13 17:39:30|||||||||1
1734111590000|2024-12-13 17:39:50|||||||||6
1734111610000|2024-12-13 17:40:10|||||||||4
1734111620000|2024-12-13 17:40:20|||||||||1
1734111630000|2024-12-13 17:40:30|||||||||2
1734111650000|2024-12-13 17:40:50|||||||||3
1734111660000|2024-12-13 17:41:00|||||||||28
1734111670000|2024-12-13 17:41:10|||||||||6
1734111680000|2024-12-13 17:41:20|||||||||5
1734111700000|2024-12-13 17:41:40|||||||||7
1734111710000|2024-12-13 17:41:50|||||||||3
1734111720000|2024-12-13 17:42:00|||||||||5
1734111730000|2024-12-13 17:42:10|||||||||3
1734111750000|2024-12-13 17:42:30|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|24
1734111760000|2024-12-13 17:42:40|16.24|16.08|16.26|16.1|16.26|16.1|16.24|16.08|48
1734111770000|2024-12-13 17:42:50|16.21|16.05|16.24|16.08|16.24|16.08|16.21|16.05|11
1734111780000|2024-12-13 17:43:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|1
1734111830000|2024-12-13 17:43:50|||||||||2
1734111850000|2024-12-13 17:44:10|||||||||10
1734111860000|2024-12-13 17:44:20|||||||||10
1734111880000|2024-12-13 17:44:40|||||||||10
1734111890000|2024-12-13 17:44:50|||||||||1
1734111900000|2024-12-13 17:45:00|||||||||1
1734111910000|2024-12-13 17:45:10|||||||||3
1734111940000|2024-12-13 17:45:40|||||||||3
1734111950000|2024-12-13 17:45:50|||||||||2
1734111980000|2024-12-13 17:46:20|||||||||8
1734111990000|2024-12-13 17:46:30|||||||||1
1734112000000|2024-12-13 17:46:40|||||||||6
1734112010000|2024-12-13 17:46:50|||||||||1
1734112030000|2024-12-13 17:47:10|||||||||3
1734112040000|2024-12-13 17:47:20|||||||||1
1734112070000|2024-12-13 17:47:50|||||||||3
1734112080000|2024-12-13 17:48:00|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|60
1734112100000|2024-12-13 17:48:20|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|13
1734112110000|2024-12-13 17:48:30|||||||||2
1734112120000|2024-12-13 17:48:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|11
1734112130000|2024-12-13 17:48:50|||||||||1
1734112140000|2024-12-13 17:49:00|16.29|16.13|16.26|16.1|16.29|16.13|16.26|16.1|29
1734112160000|2024-12-13 17:49:20|||||||||2
1734112170000|2024-12-13 17:49:30|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|57
1734112180000|2024-12-13 17:49:40|16.26|16.1|16.26|16.1|16.31|16.15|16.26|16.1|159
1734112190000|2024-12-13 17:49:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|100
1734112200000|2024-12-13 17:50:00|||||||||47
1734112210000|2024-12-13 17:50:10|||||||||19
1734112220000|2024-12-13 17:50:20|||||||||2
1734112240000|2024-12-13 17:50:40|16.34|16.18|16.34|16.18|16.36|16.2|16.31|16.15|60
1734112250000|2024-12-13 17:50:50|16.31|16.15|16.31|16.15|16.34|16.18|16.31|16.15|2
1734112260000|2024-12-13 17:51:00|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|33
1734112310000|2024-12-13 17:51:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|8
1734112320000|2024-12-13 17:52:00|||||||||2
1734112340000|2024-12-13 17:52:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|48
1734112350000|2024-12-13 17:52:30|16.31|16.15|16.26|16.1|16.31|16.15|16.26|16.1|88
1734112380000|2024-12-13 17:53:00|||||||||96
1734112390000|2024-12-13 17:53:10|||||||||102
1734112400000|2024-12-13 17:53:20|||||||||103
1734112410000|2024-12-13 17:53:30|16.29|16.13|16.31|16.15|16.31|16.15|16.26|16.1|134
1734112430000|2024-12-13 17:53:50|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|30
1734112440000|2024-12-13 17:54:00|||||||||21
1734112450000|2024-12-13 17:54:10|||||||||60
1734112460000|2024-12-13 17:54:20|16.25|16.09|16.26|16.1|16.26|16.1|16.25|16.09|127
1734112470000|2024-12-13 17:54:30|||||||||134
1734112480000|2024-12-13 17:54:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|42
1734112490000|2024-12-13 17:54:50|||||||||1
1734112500000|2024-12-13 17:55:00|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|21
1734112510000|2024-12-13 17:55:10|16.28|16.12|16.28|16.12|16.3|16.14|16.26|16.1|71
1734112520000|2024-12-13 17:55:20|16.26|16.1|16.26|16.1|16.26|16.1|16.26|16.1|30
1734112530000|2024-12-13 17:55:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|100
1734112540000|2024-12-13 17:55:40|||||||||110
1734112550000|2024-12-13 17:55:50|||||||||120
1734112560000|2024-12-13 17:56:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|1
1734112570000|2024-12-13 17:56:10|||||||||36
1734112580000|2024-12-13 17:56:20|16.33|16.17|16.31|16.15|16.35|16.19|16.31|16.15|12
1734112590000|2024-12-13 17:56:30|16.33|16.17|16.35|16.19|16.35|16.19|16.31|16.15|28
1734112600000|2024-12-13 17:56:40|||||||||1
1734112610000|2024-12-13 17:56:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|11
1734112620000|2024-12-13 17:57:00|16.35|16.19|16.31|16.15|16.35|16.19|16.31|16.15|4
1734112630000|2024-12-13 17:57:10|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|14
1734112640000|2024-12-13 17:57:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|4
1734112660000|2024-12-13 17:57:40|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|11
1734112670000|2024-12-13 17:57:50|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|4
1734112680000|2024-12-13 17:58:00|16.35|16.19|16.35|16.19|16.36|16.2|16.35|16.19|0
1734112690000|2024-12-13 17:58:10|16.36|16.2|16.35|16.19|16.36|16.2|16.35|16.19|0
1734112700000|2024-12-13 17:58:20|16.31|16.15|16.35|16.19|16.35|16.19|16.31|16.15|8
1734112710000|2024-12-13 17:58:30|16.36|16.2|16.31|16.15|16.36|16.2|16.31|16.15|10
1734112720000|2024-12-13 17:58:40|16.33|16.17|16.31|16.15|16.35|16.19|16.31|16.15|23
1734112730000|2024-12-13 17:58:50|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|5
1734112740000|2024-12-13 17:59:00|||||||||2
1734112760000|2024-12-13 17:59:20|||||||||2
1734112780000|2024-12-13 17:59:40|||||||||31
1734112800000|2024-12-13 18:00:00|||||||||3
1734112810000|2024-12-13 18:00:10|16.35|16.19|16.36|16.2|16.36|16.2|16.31|16.15|15
1734112820000|2024-12-13 18:00:20|16.31|16.15|16.35|16.19|16.36|16.2|16.31|16.15|6
1734112830000|2024-12-13 18:00:30|16.36|16.2|16.36|16.2|16.36|16.2|16.35|16.19|1
1734112840000|2024-12-13 18:00:40|16.35|16.19|16.36|16.2|16.36|16.2|16.35|16.19|1
1734112860000|2024-12-13 18:01:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|111
1734112870000|2024-12-13 18:01:10|||||||||1
1734112890000|2024-12-13 18:01:30|||||||||1
1734112900000|2024-12-13 18:01:40|||||||||9
1734112910000|2024-12-13 18:01:50|||||||||4
1734112920000|2024-12-13 18:02:00|||||||||10
1734112940000|2024-12-13 18:02:20|||||||||1
1734112950000|2024-12-13 18:02:30|||||||||2
1734112980000|2024-12-13 18:03:00|||||||||14
1734112990000|2024-12-13 18:03:10|||||||||1
1734113010000|2024-12-13 18:03:30|||||||||2
1734113020000|2024-12-13 18:03:40|||||||||37
1734113040000|2024-12-13 18:04:00|||||||||3
1734113050000|2024-12-13 18:04:10|||||||||1
1734113060000|2024-12-13 18:04:20|||||||||1
1734113070000|2024-12-13 18:04:30|16.3|16.14|16.31|16.15|16.31|16.15|16.26|16.1|53
1734113080000|2024-12-13 18:04:40|||||||||13
1734113100000|2024-12-13 18:05:00|||||||||2
1734113110000|2024-12-13 18:05:10|||||||||2
1734113130000|2024-12-13 18:05:30|||||||||1
1734113150000|2024-12-13 18:05:50|16.36|16.2|16.36|16.2|16.36|16.2|16.31|16.15|51
1734113160000|2024-12-13 18:06:00|16.34|16.18|16.36|16.2|16.36|16.2|16.31|16.15|33
1734113190000|2024-12-13 18:06:30|||||||||2
1734113210000|2024-12-13 18:06:50|||||||||13
1734113220000|2024-12-13 18:07:00|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|22
1734113230000|2024-12-13 18:07:10|||||||||2
1734113240000|2024-12-13 18:07:20|||||||||1
1734113250000|2024-12-13 18:07:30|||||||||1
1734113270000|2024-12-13 18:07:50|||||||||2
1734113280000|2024-12-13 18:08:00|||||||||3
1734113300000|2024-12-13 18:08:20|||||||||1
1734113310000|2024-12-13 18:08:30|||||||||1
1734113320000|2024-12-13 18:08:40|||||||||20
1734113330000|2024-12-13 18:08:50|||||||||3
1734113340000|2024-12-13 18:09:00|||||||||4
1734113350000|2024-12-13 18:09:10|||||||||1
1734113360000|2024-12-13 18:09:20|||||||||4
1734113370000|2024-12-13 18:09:30|||||||||1
1734113380000|2024-12-13 18:09:40|||||||||4
1734113390000|2024-12-13 18:09:50|16.3|16.14|16.31|16.15|16.31|16.15|16.3|16.14|3
1734113400000|2024-12-13 18:10:00|||||||||1
1734113410000|2024-12-13 18:10:10|||||||||13
1734113420000|2024-12-13 18:10:20|||||||||2
1734113430000|2024-12-13 18:10:30|||||||||1
1734113440000|2024-12-13 18:10:40|||||||||1
1734113450000|2024-12-13 18:10:50|||||||||3
1734113470000|2024-12-13 18:11:10|||||||||5
1734113480000|2024-12-13 18:11:20|||||||||2
1734113500000|2024-12-13 18:11:40|||||||||1
1734113510000|2024-12-13 18:11:50|||||||||1
1734113520000|2024-12-13 18:12:00|||||||||3
1734113530000|2024-12-13 18:12:10|||||||||4
1734113540000|2024-12-13 18:12:20|||||||||3
1734113560000|2024-12-13 18:12:40|||||||||18
1734113570000|2024-12-13 18:12:50|||||||||31
1734113580000|2024-12-13 18:13:00|||||||||20
1734113590000|2024-12-13 18:13:10|||||||||4
1734113600000|2024-12-13 18:13:20|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|16
1734113610000|2024-12-13 18:13:30|16.31|16.15|16.3|16.14|16.31|16.15|16.3|16.14|1
1734113620000|2024-12-13 18:13:40|||||||||1
1734113630000|2024-12-13 18:13:50|16.26|16.1|16.3|16.14|16.3|16.14|16.26|16.1|21
1734113640000|2024-12-13 18:14:00|||||||||3
1734113650000|2024-12-13 18:14:10|||||||||2
1734113660000|2024-12-13 18:14:20|||||||||1
1734113680000|2024-12-13 18:14:40|||||||||3
1734113690000|2024-12-13 18:14:50|||||||||2
1734113720000|2024-12-13 18:15:20|||||||||11
1734113730000|2024-12-13 18:15:30|||||||||8
1734113740000|2024-12-13 18:15:40|||||||||1
1734113750000|2024-12-13 18:15:50|||||||||71
1734113760000|2024-12-13 18:16:00|||||||||6
1734113780000|2024-12-13 18:16:20|||||||||6
1734113800000|2024-12-13 18:16:40|||||||||9
1734113810000|2024-12-13 18:16:50|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|32
1734113820000|2024-12-13 18:17:00|||||||||31
1734113830000|2024-12-13 18:17:10|||||||||30
1734113840000|2024-12-13 18:17:20|||||||||84
1734113850000|2024-12-13 18:17:30|||||||||15
1734113860000|2024-12-13 18:17:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|37
1734113870000|2024-12-13 18:17:50|||||||||1
1734113880000|2024-12-13 18:18:00|||||||||13
1734113900000|2024-12-13 18:18:20|||||||||2
1734113920000|2024-12-13 18:18:40|||||||||1
1734113930000|2024-12-13 18:18:50|||||||||2
1734113950000|2024-12-13 18:19:10|16.21|16.05|16.2|16.04|16.21|16.05|16.2|16.04|71
1734113960000|2024-12-13 18:19:20|||||||||6
1734113980000|2024-12-13 18:19:40|||||||||1
1734113990000|2024-12-13 18:19:50|||||||||4
1734114000000|2024-12-13 18:20:00|||||||||3
1734114010000|2024-12-13 18:20:10|||||||||1
1734114020000|2024-12-13 18:20:20|||||||||2
1734114030000|2024-12-13 18:20:30|||||||||1
1734114040000|2024-12-13 18:20:40|||||||||39
1734114050000|2024-12-13 18:20:50|||||||||4
1734114060000|2024-12-13 18:21:00|||||||||1
1734114070000|2024-12-13 18:21:10|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1734114080000|2024-12-13 18:21:20|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|2
1734114090000|2024-12-13 18:21:30|||||||||5
1734114100000|2024-12-13 18:21:40|||||||||1
1734114110000|2024-12-13 18:21:50|||||||||2
1734114120000|2024-12-13 18:22:00|||||||||2
1734114140000|2024-12-13 18:22:20|||||||||3
1734114150000|2024-12-13 18:22:30|||||||||6
1734114160000|2024-12-13 18:22:40|||||||||1
1734114170000|2024-12-13 18:22:50|||||||||3
1734114180000|2024-12-13 18:23:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|1
1734114190000|2024-12-13 18:23:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|4
1734114200000|2024-12-13 18:23:20|||||||||3
1734114210000|2024-12-13 18:23:30|||||||||3
1734114230000|2024-12-13 18:23:50|||||||||3
1734114240000|2024-12-13 18:24:00|||||||||6
1734114250000|2024-12-13 18:24:10|||||||||11
1734114260000|2024-12-13 18:24:20|||||||||11
1734114280000|2024-12-13 18:24:40|||||||||7
1734114290000|2024-12-13 18:24:50|||||||||3
1734114300000|2024-12-13 18:25:00|||||||||2
1734114320000|2024-12-13 18:25:20|||||||||5
1734114340000|2024-12-13 18:25:40|||||||||3
1734114350000|2024-12-13 18:25:50|||||||||2
1734114360000|2024-12-13 18:26:00|16.21|16.05|16.21|16.05|16.21|16.05|16.21|16.05|10
1734114370000|2024-12-13 18:26:10|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|3
1734114380000|2024-12-13 18:26:20|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|2
1734114390000|2024-12-13 18:26:30|16.2|16.04|16.21|16.05|16.21|16.05|16.2|16.04|1
1734114400000|2024-12-13 18:26:40|||||||||2
1734114410000|2024-12-13 18:26:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|9
1734114420000|2024-12-13 18:27:00|||||||||1
1734114430000|2024-12-13 18:27:10|||||||||29
1734114440000|2024-12-13 18:27:20|||||||||2
1734114450000|2024-12-13 18:27:30|||||||||1
1734114470000|2024-12-13 18:27:50|||||||||4
1734114480000|2024-12-13 18:28:00|||||||||2
1734114490000|2024-12-13 18:28:10|||||||||15
1734114500000|2024-12-13 18:28:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|25
1734114510000|2024-12-13 18:28:30|||||||||1
1734114520000|2024-12-13 18:28:40|||||||||3
1734114530000|2024-12-13 18:28:50|||||||||2
1734114540000|2024-12-13 18:29:00|||||||||1
1734114550000|2024-12-13 18:29:10|||||||||1
1734114560000|2024-12-13 18:29:20|||||||||3
1734114570000|2024-12-13 18:29:30|||||||||2
1734114580000|2024-12-13 18:29:40|||||||||1
1734114590000|2024-12-13 18:29:50|||||||||12
1734114600000|2024-12-13 18:30:00|||||||||4
1734114610000|2024-12-13 18:30:10|||||||||1
1734114620000|2024-12-13 18:30:20|||||||||2
1734114630000|2024-12-13 18:30:30|||||||||1
1734114640000|2024-12-13 18:30:40|||||||||4
1734114650000|2024-12-13 18:30:50|||||||||1
1734114660000|2024-12-13 18:31:00|||||||||1
1734114670000|2024-12-13 18:31:10|||||||||2
1734114680000|2024-12-13 18:31:20|||||||||2
1734114690000|2024-12-13 18:31:30|||||||||4
1734114700000|2024-12-13 18:31:40|||||||||1
1734114710000|2024-12-13 18:31:50|||||||||2
1734114720000|2024-12-13 18:32:00|||||||||3
1734114730000|2024-12-13 18:32:10|||||||||1
1734114740000|2024-12-13 18:32:20|||||||||18
1734114750000|2024-12-13 18:32:30|||||||||3
1734114760000|2024-12-13 18:32:40|||||||||2
1734114770000|2024-12-13 18:32:50|||||||||3
1734114790000|2024-12-13 18:33:10|||||||||11
1734114800000|2024-12-13 18:33:20|||||||||6
1734114810000|2024-12-13 18:33:30|||||||||1
1734114820000|2024-12-13 18:33:40|||||||||53
1734114840000|2024-12-13 18:34:00|||||||||1
1734114850000|2024-12-13 18:34:10|||||||||1
1734114860000|2024-12-13 18:34:20|||||||||3
1734114870000|2024-12-13 18:34:30|||||||||2
1734114880000|2024-12-13 18:34:40|||||||||1
1734114890000|2024-12-13 18:34:50|||||||||3
1734114910000|2024-12-13 18:35:10|||||||||3
1734114920000|2024-12-13 18:35:20|||||||||4
1734114930000|2024-12-13 18:35:30|||||||||1
1734114940000|2024-12-13 18:35:40|||||||||1
1734114950000|2024-12-13 18:35:50|||||||||20
1734114960000|2024-12-13 18:36:00|||||||||2
1734114970000|2024-12-13 18:36:10|||||||||1
1734114980000|2024-12-13 18:36:20|||||||||2
1734114990000|2024-12-13 18:36:30|||||||||4
1734115000000|2024-12-13 18:36:40|||||||||4
1734115010000|2024-12-13 18:36:50|||||||||5
1734115020000|2024-12-13 18:37:00|||||||||3
1734115040000|2024-12-13 18:37:20|||||||||2
1734115050000|2024-12-13 18:37:30|||||||||1
1734115060000|2024-12-13 18:37:40|||||||||1
1734115070000|2024-12-13 18:37:50|||||||||3
1734115090000|2024-12-13 18:38:10|||||||||1
1734115100000|2024-12-13 18:38:20|||||||||8
1734115110000|2024-12-13 18:38:30|||||||||2
1734115120000|2024-12-13 18:38:40|||||||||1
1734115130000|2024-12-13 18:38:50|||||||||2
1734115140000|2024-12-13 18:39:00|||||||||4
1734115150000|2024-12-13 18:39:10|||||||||13
1734115160000|2024-12-13 18:39:20|||||||||6
1734115170000|2024-12-13 18:39:30|||||||||1
1734115180000|2024-12-13 18:39:40|||||||||1
1734115190000|2024-12-13 18:39:50|||||||||5
1734115200000|2024-12-13 18:40:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1734115210000|2024-12-13 18:40:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|183
1734115220000|2024-12-13 18:40:20|||||||||21
1734115230000|2024-12-13 18:40:30|||||||||8
1734115250000|2024-12-13 18:40:50|||||||||5
1734115260000|2024-12-13 18:41:00|||||||||13
1734115280000|2024-12-13 18:41:20|||||||||2
1734115310000|2024-12-13 18:41:50|||||||||1
1734115340000|2024-12-13 18:42:20|||||||||2
1734115370000|2024-12-13 18:42:50|||||||||2
1734115380000|2024-12-13 18:43:00|||||||||1
1734115400000|2024-12-13 18:43:20|||||||||1
1734115430000|2024-12-13 18:43:50|||||||||3
1734115440000|2024-12-13 18:44:00|||||||||8
1734115450000|2024-12-13 18:44:10|||||||||5
1734115460000|2024-12-13 18:44:20|||||||||37
1734115480000|2024-12-13 18:44:40|||||||||1
1734115490000|2024-12-13 18:44:50|||||||||1
1734115510000|2024-12-13 18:45:10|||||||||21
1734115520000|2024-12-13 18:45:20|||||||||3
1734115530000|2024-12-13 18:45:30|||||||||1
1734115550000|2024-12-13 18:45:50|||||||||2
1734115570000|2024-12-13 18:46:10|||||||||1
1734115580000|2024-12-13 18:46:20|||||||||2
1734115590000|2024-12-13 18:46:30|||||||||1
1734115600000|2024-12-13 18:46:40|||||||||1
1734115610000|2024-12-13 18:46:50|||||||||1
1734115620000|2024-12-13 18:47:00|||||||||3
1734115640000|2024-12-13 18:47:20|||||||||2
1734115650000|2024-12-13 18:47:30|||||||||43
1734115660000|2024-12-13 18:47:40|16.13|15.97|16.1|15.94|16.13|15.97|16.1|15.94|22
1734115670000|2024-12-13 18:47:50|||||||||3
1734115680000|2024-12-13 18:48:00|||||||||4
1734115690000|2024-12-13 18:48:10|||||||||1
1734115700000|2024-12-13 18:48:20|||||||||6
1734115730000|2024-12-13 18:48:50|||||||||3
1734115760000|2024-12-13 18:49:20|||||||||2
1734115770000|2024-12-13 18:49:30|||||||||1
1734115790000|2024-12-13 18:49:50|||||||||1
1734115800000|2024-12-13 18:50:00|||||||||1
1734115810000|2024-12-13 18:50:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|25
1734115820000|2024-12-13 18:50:20|||||||||2
1734115850000|2024-12-13 18:50:50|||||||||2
1734115860000|2024-12-13 18:51:00|16.1|15.94|16.15|15.99|16.15|15.99|16.1|15.94|41
1734115870000|2024-12-13 18:51:10|||||||||1
1734115880000|2024-12-13 18:51:20|||||||||1
1734115900000|2024-12-13 18:51:40|||||||||1
1734115910000|2024-12-13 18:51:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1734115930000|2024-12-13 18:52:10|||||||||11
1734115940000|2024-12-13 18:52:20|||||||||2
1734115950000|2024-12-13 18:52:30|||||||||50
1734115960000|2024-12-13 18:52:40|||||||||2
1734115970000|2024-12-13 18:52:50|||||||||2
1734115990000|2024-12-13 18:53:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1734116020000|2024-12-13 18:53:40|||||||||1
1734116030000|2024-12-13 18:53:50|||||||||10
1734116040000|2024-12-13 18:54:00|||||||||3
1734116050000|2024-12-13 18:54:10|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|6
1734116060000|2024-12-13 18:54:20|||||||||2
1734116090000|2024-12-13 18:54:50|||||||||1
1734116120000|2024-12-13 18:55:20|||||||||2
1734116150000|2024-12-13 18:55:50|||||||||2
1734116160000|2024-12-13 18:56:00|||||||||6
1734116170000|2024-12-13 18:56:10|||||||||10
1734116180000|2024-12-13 18:56:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|39
1734116210000|2024-12-13 18:56:50|||||||||4
1734116220000|2024-12-13 18:57:00|16.13|15.97|16.1|15.94|16.13|15.97|16.1|15.94|10
1734116230000|2024-12-13 18:57:10|16.15|15.99|16.15|15.99|16.15|15.99|16.13|15.97|3
1734116240000|2024-12-13 18:57:20|||||||||10
1734116270000|2024-12-13 18:57:50|||||||||1
1734116280000|2024-12-13 18:58:00|||||||||1
1734116300000|2024-12-13 18:58:20|||||||||9
1734116320000|2024-12-13 18:58:40|||||||||1
1734116330000|2024-12-13 18:58:50|||||||||2
1734116360000|2024-12-13 18:59:20|||||||||1
1734116370000|2024-12-13 18:59:30|||||||||1
1734116390000|2024-12-13 18:59:50|||||||||4
1734116400000|2024-12-13 19:00:00|||||||||21
1734116410000|2024-12-13 19:00:10|||||||||1
1734116420000|2024-12-13 19:00:20|||||||||7
1734116430000|2024-12-13 19:00:30|||||||||37
1734116440000|2024-12-13 19:00:40|||||||||1
1734116450000|2024-12-13 19:00:50|||||||||3
1734116460000|2024-12-13 19:01:00|||||||||39
1734116470000|2024-12-13 19:01:10|||||||||3
1734116480000|2024-12-13 19:01:20|||||||||1
1734116490000|2024-12-13 19:01:30|||||||||3
1734116500000|2024-12-13 19:01:40|||||||||1
1734116510000|2024-12-13 19:01:50|||||||||4
1734116520000|2024-12-13 19:02:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|27
1734116540000|2024-12-13 19:02:20|||||||||4
1734116550000|2024-12-13 19:02:30|||||||||7
1734116570000|2024-12-13 19:02:50|||||||||2
1734116580000|2024-12-13 19:03:00|||||||||3
1734116600000|2024-12-13 19:03:20|||||||||2
1734116610000|2024-12-13 19:03:30|||||||||3
1734116620000|2024-12-13 19:03:40|||||||||2
1734116630000|2024-12-13 19:03:50|||||||||6
1734116640000|2024-12-13 19:04:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|2
1734116660000|2024-12-13 19:04:20|||||||||8
1734116670000|2024-12-13 19:04:30|||||||||4
1734116680000|2024-12-13 19:04:40|||||||||2
1734116690000|2024-12-13 19:04:50|||||||||4
1734116700000|2024-12-13 19:05:00|||||||||3
1734116720000|2024-12-13 19:05:20|||||||||3
1734116730000|2024-12-13 19:05:30|||||||||3
1734116750000|2024-12-13 19:05:50|||||||||1
1734116760000|2024-12-13 19:06:00|||||||||19
1734116780000|2024-12-13 19:06:20|||||||||5
1734116790000|2024-12-13 19:06:30|||||||||12
1734116800000|2024-12-13 19:06:40|||||||||1
1734116810000|2024-12-13 19:06:50|||||||||98
1734116820000|2024-12-13 19:07:00|||||||||1
1734116840000|2024-12-13 19:07:20|||||||||1
1734116850000|2024-12-13 19:07:30|||||||||1
1734116870000|2024-12-13 19:07:50|||||||||4
1734116880000|2024-12-13 19:08:00|||||||||20
1734116900000|2024-12-13 19:08:20|||||||||2
1734116910000|2024-12-13 19:08:30|||||||||4
1734116920000|2024-12-13 19:08:40|||||||||2
1734116930000|2024-12-13 19:08:50|||||||||2
1734116940000|2024-12-13 19:09:00|||||||||3
1734116960000|2024-12-13 19:09:20|||||||||31
1734116970000|2024-12-13 19:09:30|||||||||2
1734116980000|2024-12-13 19:09:40|||||||||2
1734116990000|2024-12-13 19:09:50|||||||||9
1734117000000|2024-12-13 19:10:00|||||||||1
1734117010000|2024-12-13 19:10:10|||||||||2
1734117020000|2024-12-13 19:10:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|67
1734117030000|2024-12-13 19:10:30|16.07|15.91|16.09|15.93|16.09|15.93|16.07|15.91|63
1734117040000|2024-12-13 19:10:40|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|3
1734117050000|2024-12-13 19:10:50|||||||||1
1734117070000|2024-12-13 19:11:10|||||||||1
1734117080000|2024-12-13 19:11:20|||||||||2
1734117090000|2024-12-13 19:11:30|||||||||1
1734117100000|2024-12-13 19:11:40|||||||||2
1734117110000|2024-12-13 19:11:50|||||||||2
1734117120000|2024-12-13 19:12:00|||||||||2
1734117130000|2024-12-13 19:12:10|||||||||3
1734117140000|2024-12-13 19:12:20|||||||||60
1734117150000|2024-12-13 19:12:30|16.09|15.93|16.1|15.94|16.1|15.94|16.05|15.89|14
1734117160000|2024-12-13 19:12:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|2
1734117170000|2024-12-13 19:12:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|2
1734117180000|2024-12-13 19:13:00|||||||||8
1734117190000|2024-12-13 19:13:10|||||||||1
1734117200000|2024-12-13 19:13:20|||||||||22
1734117210000|2024-12-13 19:13:30|||||||||1
1734117220000|2024-12-13 19:13:40|||||||||5
1734117230000|2024-12-13 19:13:50|||||||||3
1734117240000|2024-12-13 19:14:00|||||||||8
1734117250000|2024-12-13 19:14:10|||||||||2
1734117260000|2024-12-13 19:14:20|||||||||2
1734117270000|2024-12-13 19:14:30|||||||||1
1734117280000|2024-12-13 19:14:40|||||||||4
1734117290000|2024-12-13 19:14:50|||||||||4
1734117300000|2024-12-13 19:15:00|||||||||1
1734117320000|2024-12-13 19:15:20|||||||||1
1734117330000|2024-12-13 19:15:30|16.09|15.93|16.1|15.94|16.1|15.94|16.09|15.93|8
1734117340000|2024-12-13 19:15:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1734117350000|2024-12-13 19:15:50|||||||||1
1734117360000|2024-12-13 19:16:00|||||||||5
1734117370000|2024-12-13 19:16:10|||||||||11
1734117380000|2024-12-13 19:16:20|||||||||2
1734117390000|2024-12-13 19:16:30|||||||||1
1734117400000|2024-12-13 19:16:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|1
1734117410000|2024-12-13 19:16:50|16.09|15.93|16.1|15.94|16.1|15.94|16.09|15.93|0
1734117440000|2024-12-13 19:17:20|||||||||1
1734117450000|2024-12-13 19:17:30|||||||||1
1734117470000|2024-12-13 19:17:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|42
1734117480000|2024-12-13 19:18:00|||||||||5
1734117500000|2024-12-13 19:18:20|||||||||3
1734117510000|2024-12-13 19:18:30|||||||||59
1734117520000|2024-12-13 19:18:40|||||||||3
1734117530000|2024-12-13 19:18:50|||||||||2
1734117540000|2024-12-13 19:19:00|||||||||1
1734117550000|2024-12-13 19:19:10|||||||||1
1734117560000|2024-12-13 19:19:20|||||||||2
1734117590000|2024-12-13 19:19:50|||||||||3
1734117600000|2024-12-13 19:20:00|||||||||1
1734117610000|2024-12-13 19:20:10|||||||||1
1734117620000|2024-12-13 19:20:20|||||||||1
1734117630000|2024-12-13 19:20:30|||||||||3
1734117650000|2024-12-13 19:20:50|||||||||1
1734117660000|2024-12-13 19:21:00|||||||||2
1734117670000|2024-12-13 19:21:10|||||||||12
1734117680000|2024-12-13 19:21:20|||||||||1
1734117690000|2024-12-13 19:21:30|||||||||2
1734117710000|2024-12-13 19:21:50|||||||||3
1734117720000|2024-12-13 19:22:00|||||||||9
1734117730000|2024-12-13 19:22:10|||||||||11
1734117740000|2024-12-13 19:22:20|||||||||3
1734117760000|2024-12-13 19:22:40|||||||||2
1734117770000|2024-12-13 19:22:50|||||||||3
1734117780000|2024-12-13 19:23:00|||||||||2
1734117790000|2024-12-13 19:23:10|||||||||1
1734117810000|2024-12-13 19:23:30|||||||||2
1734117820000|2024-12-13 19:23:40|||||||||16
1734117830000|2024-12-13 19:23:50|||||||||1
1734117840000|2024-12-13 19:24:00|||||||||3
1734117850000|2024-12-13 19:24:10|||||||||1
1734117870000|2024-12-13 19:24:30|||||||||2
1734117880000|2024-12-13 19:24:40|||||||||1
1734117890000|2024-12-13 19:24:50|||||||||1
1734117900000|2024-12-13 19:25:00|||||||||4
1734117920000|2024-12-13 19:25:20|||||||||1
1734117930000|2024-12-13 19:25:30|||||||||1
1734117940000|2024-12-13 19:25:40|||||||||1
1734117950000|2024-12-13 19:25:50|||||||||12
1734117960000|2024-12-13 19:26:00|||||||||3
1734117970000|2024-12-13 19:26:10|||||||||27
1734117990000|2024-12-13 19:26:30|||||||||1
1734118010000|2024-12-13 19:26:50|||||||||1
1734118020000|2024-12-13 19:27:00|||||||||3
1734118030000|2024-12-13 19:27:10|||||||||21
1734118050000|2024-12-13 19:27:30|||||||||7
1734118070000|2024-12-13 19:27:50|||||||||2
1734118080000|2024-12-13 19:28:00|||||||||12
1734118090000|2024-12-13 19:28:10|||||||||14
1734118110000|2024-12-13 19:28:30|||||||||1
1734118140000|2024-12-13 19:29:00|||||||||4
1734118160000|2024-12-13 19:29:20|||||||||1
1734118170000|2024-12-13 19:29:30|||||||||3
1734118190000|2024-12-13 19:29:50|||||||||1
1734118200000|2024-12-13 19:30:00|||||||||1
1734118210000|2024-12-13 19:30:10|||||||||1
1734118220000|2024-12-13 19:30:20|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|106
1734118230000|2024-12-13 19:30:30|||||||||27
1734118240000|2024-12-13 19:30:40|||||||||1
1734118260000|2024-12-13 19:31:00|||||||||6
1734118290000|2024-12-13 19:31:30|||||||||2
1734118300000|2024-12-13 19:31:40|||||||||32
1734118310000|2024-12-13 19:31:50|||||||||3
1734118320000|2024-12-13 19:32:00|||||||||5
1734118330000|2024-12-13 19:32:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|3
1734118340000|2024-12-13 19:32:20|||||||||1
1734118350000|2024-12-13 19:32:30|||||||||4
1734118380000|2024-12-13 19:33:00|||||||||1
1734118390000|2024-12-13 19:33:10|||||||||3
1734118410000|2024-12-13 19:33:30|||||||||5
1734118420000|2024-12-13 19:33:40|||||||||2
1734118430000|2024-12-13 19:33:50|||||||||4
1734118440000|2024-12-13 19:34:00|||||||||7
1734118450000|2024-12-13 19:34:10|||||||||6
1734118460000|2024-12-13 19:34:20|||||||||1
1734118470000|2024-12-13 19:34:30|||||||||5
1734118480000|2024-12-13 19:34:40|||||||||13
1734118490000|2024-12-13 19:34:50|||||||||4
1734118500000|2024-12-13 19:35:00|||||||||3
1734118510000|2024-12-13 19:35:10|||||||||153
1734118520000|2024-12-13 19:35:20|||||||||19
1734118530000|2024-12-13 19:35:30|||||||||6
1734118540000|2024-12-13 19:35:40|||||||||4
1734118560000|2024-12-13 19:36:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|28
1734118570000|2024-12-13 19:36:10|||||||||3
1734118580000|2024-12-13 19:36:20|||||||||1
1734118590000|2024-12-13 19:36:30|||||||||30
1734118620000|2024-12-13 19:37:00|||||||||2
1734118630000|2024-12-13 19:37:10|||||||||1
1734118650000|2024-12-13 19:37:30|||||||||2
1734118670000|2024-12-13 19:37:50|||||||||2
1734118680000|2024-12-13 19:38:00|||||||||4
1734118700000|2024-12-13 19:38:20|||||||||8
1734118710000|2024-12-13 19:38:30|||||||||1
1734118720000|2024-12-13 19:38:40|||||||||1
1734118740000|2024-12-13 19:39:00|||||||||2
1734118750000|2024-12-13 19:39:10|||||||||3
1734118760000|2024-12-13 19:39:20|||||||||3
1734118770000|2024-12-13 19:39:30|||||||||6
1734118780000|2024-12-13 19:39:40|||||||||5
1734118790000|2024-12-13 19:39:50|||||||||4
1734118800000|2024-12-13 19:40:00|||||||||4
1734118810000|2024-12-13 19:40:10|||||||||3
1734118820000|2024-12-13 19:40:20|||||||||4
1734118830000|2024-12-13 19:40:30|||||||||2
1734118840000|2024-12-13 19:40:40|||||||||7
1734118850000|2024-12-13 19:40:50|||||||||3
1734118860000|2024-12-13 19:41:00|||||||||18
1734118870000|2024-12-13 19:41:10|||||||||4
1734118880000|2024-12-13 19:41:20|||||||||4
1734118890000|2024-12-13 19:41:30|||||||||15
1734118910000|2024-12-13 19:41:50|||||||||7
1734118920000|2024-12-13 19:42:00|||||||||17
1734118930000|2024-12-13 19:42:10|||||||||1
1734118940000|2024-12-13 19:42:20|||||||||1
1734118950000|2024-12-13 19:42:30|||||||||2
1734118970000|2024-12-13 19:42:50|||||||||1
1734118980000|2024-12-13 19:43:00|||||||||4
1734118990000|2024-12-13 19:43:10|||||||||1
1734119010000|2024-12-13 19:43:30|||||||||1
1734119020000|2024-12-13 19:43:40|||||||||1
1734119030000|2024-12-13 19:43:50|||||||||1
1734119040000|2024-12-13 19:44:00|||||||||2
1734119060000|2024-12-13 19:44:20|||||||||7
1734119070000|2024-12-13 19:44:30|||||||||4
1734119080000|2024-12-13 19:44:40|||||||||1
1734119090000|2024-12-13 19:44:50|||||||||2
1734119100000|2024-12-13 19:45:00|||||||||4
1734119120000|2024-12-13 19:45:20|||||||||3
1734119130000|2024-12-13 19:45:30|||||||||3
1734119150000|2024-12-13 19:45:50|||||||||3
1734119160000|2024-12-13 19:46:00|||||||||2
1734119170000|2024-12-13 19:46:10|||||||||4
1734119180000|2024-12-13 19:46:20|||||||||3
1734119190000|2024-12-13 19:46:30|||||||||1
1734119200000|2024-12-13 19:46:40|||||||||2
1734119210000|2024-12-13 19:46:50|||||||||4
1734119220000|2024-12-13 19:47:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|68
1734119250000|2024-12-13 19:47:30|||||||||7
1734119260000|2024-12-13 19:47:40|||||||||2
1734119280000|2024-12-13 19:48:00|||||||||1
1734119310000|2024-12-13 19:48:30|||||||||2
1734119320000|2024-12-13 19:48:40|||||||||1
1734119330000|2024-12-13 19:48:50|||||||||1
1734119340000|2024-12-13 19:49:00|||||||||3
1734119370000|2024-12-13 19:49:30|||||||||2
1734119380000|2024-12-13 19:49:40|||||||||2
1734119390000|2024-12-13 19:49:50|||||||||1
1734119400000|2024-12-13 19:50:00|||||||||2
1734119420000|2024-12-13 19:50:20|||||||||1
1734119430000|2024-12-13 19:50:30|||||||||3
1734119450000|2024-12-13 19:50:50|||||||||4
1734119460000|2024-12-13 19:51:00|||||||||1
1734119470000|2024-12-13 19:51:10|||||||||1
1734119480000|2024-12-13 19:51:20|||||||||2
1734119520000|2024-12-13 19:52:00|||||||||4
1734119530000|2024-12-13 19:52:10|||||||||11
1734119550000|2024-12-13 19:52:30|||||||||3
1734119560000|2024-12-13 19:52:40|||||||||1
1734119570000|2024-12-13 19:52:50|||||||||82
1734119580000|2024-12-13 19:53:00|||||||||4
1734119590000|2024-12-13 19:53:10|||||||||1
1734119610000|2024-12-13 19:53:30|||||||||2
1734119630000|2024-12-13 19:53:50|16.2|16.04|16.15|15.99|16.2|16.04|16.15|15.99|344
1734119640000|2024-12-13 19:54:00|||||||||17
1734119650000|2024-12-13 19:54:10|||||||||56
1734119670000|2024-12-13 19:54:30|||||||||2
1734119700000|2024-12-13 19:55:00|||||||||4
1734119720000|2024-12-13 19:55:20|||||||||2
1734119730000|2024-12-13 19:55:30|||||||||3
1734119740000|2024-12-13 19:55:40|||||||||34
1734119760000|2024-12-13 19:56:00|||||||||3
1734119770000|2024-12-13 19:56:10|||||||||3
1734119780000|2024-12-13 19:56:20|||||||||1
1734119790000|2024-12-13 19:56:30|||||||||4
1734119800000|2024-12-13 19:56:40|||||||||1
1734119810000|2024-12-13 19:56:50|||||||||1
1734119820000|2024-12-13 19:57:00|||||||||31
1734119830000|2024-12-13 19:57:10|||||||||1
1734119840000|2024-12-13 19:57:20|||||||||3
1734119850000|2024-12-13 19:57:30|||||||||3
1734119860000|2024-12-13 19:57:40|||||||||2
1734119870000|2024-12-13 19:57:50|||||||||3
1734119880000|2024-12-13 19:58:00|||||||||2
1734119900000|2024-12-13 19:58:20|||||||||1
1734119910000|2024-12-13 19:58:30|||||||||4
1734119920000|2024-12-13 19:58:40|||||||||4
1734119940000|2024-12-13 19:59:00|||||||||2
1734119950000|2024-12-13 19:59:10|||||||||1
1734119960000|2024-12-13 19:59:20|||||||||2
1734119970000|2024-12-13 19:59:30|||||||||9
1734119990000|2024-12-13 19:59:50|||||||||3
1734120000000|2024-12-13 20:00:00|||||||||3
1734120020000|2024-12-13 20:00:20|||||||||2
1734120030000|2024-12-13 20:00:30|||||||||4
1734120040000|2024-12-13 20:00:40|||||||||1
1734120050000|2024-12-13 20:00:50|||||||||3
1734120060000|2024-12-13 20:01:00|||||||||3
1734120070000|2024-12-13 20:01:10|||||||||5
1734120080000|2024-12-13 20:01:20|||||||||1
1734120090000|2024-12-13 20:01:30|||||||||4
1734120100000|2024-12-13 20:01:40|||||||||2
1734120110000|2024-12-13 20:01:50|||||||||2
1734120120000|2024-12-13 20:02:00|||||||||8
1734120130000|2024-12-13 20:02:10|||||||||1
1734120140000|2024-12-13 20:02:20|||||||||8
1734120150000|2024-12-13 20:02:30|||||||||7
1734120160000|2024-12-13 20:02:40|||||||||2
1734120170000|2024-12-13 20:02:50|||||||||7
1734120180000|2024-12-13 20:03:00|||||||||4
1734120190000|2024-12-13 20:03:10|||||||||1
1734120200000|2024-12-13 20:03:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|186
1734120210000|2024-12-13 20:03:30|||||||||5
1734120220000|2024-12-13 20:03:40|||||||||1
1734120230000|2024-12-13 20:03:50|||||||||2
1734120240000|2024-12-13 20:04:00|||||||||2
1734120250000|2024-12-13 20:04:10|||||||||2
1734120260000|2024-12-13 20:04:20|||||||||4
1734120270000|2024-12-13 20:04:30|||||||||7
1734120280000|2024-12-13 20:04:40|||||||||20
1734120290000|2024-12-13 20:04:50|||||||||2
1734120300000|2024-12-13 20:05:00|||||||||5
1734120310000|2024-12-13 20:05:10|||||||||3
1734120320000|2024-12-13 20:05:20|||||||||1
1734120330000|2024-12-13 20:05:30|||||||||1
1734120350000|2024-12-13 20:05:50|||||||||9
1734120360000|2024-12-13 20:06:00|||||||||6
1734120370000|2024-12-13 20:06:10|||||||||1
1734120380000|2024-12-13 20:06:20|||||||||1
1734120390000|2024-12-13 20:06:30|16.12|15.96|16.1|15.94|16.15|15.99|16.1|15.94|117
1734120400000|2024-12-13 20:06:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|21
1734120410000|2024-12-13 20:06:50|||||||||1
1734120420000|2024-12-13 20:07:00|||||||||3
1734120430000|2024-12-13 20:07:10|||||||||8
1734120450000|2024-12-13 20:07:30|||||||||3
1734120460000|2024-12-13 20:07:40|||||||||2
1734120470000|2024-12-13 20:07:50|||||||||1
1734120480000|2024-12-13 20:08:00|||||||||3
1734120490000|2024-12-13 20:08:10|||||||||3
1734120500000|2024-12-13 20:08:20|||||||||4
1734120510000|2024-12-13 20:08:30|||||||||5
1734120520000|2024-12-13 20:08:40|||||||||1
1734120540000|2024-12-13 20:09:00|||||||||2
1734120550000|2024-12-13 20:09:10|||||||||200
1734120560000|2024-12-13 20:09:20|||||||||21
1734120570000|2024-12-13 20:09:30|||||||||3
1734120580000|2024-12-13 20:09:40|||||||||1
1734120590000|2024-12-13 20:09:50|||||||||2
1734120600000|2024-12-13 20:10:00|||||||||2
1734120610000|2024-12-13 20:10:10|||||||||1
1734120620000|2024-12-13 20:10:20|||||||||1
1734120630000|2024-12-13 20:10:30|||||||||3
1734120660000|2024-12-13 20:11:00|||||||||296
1734120680000|2024-12-13 20:11:20|||||||||11
1734120690000|2024-12-13 20:11:30|||||||||2
1734120700000|2024-12-13 20:11:40|||||||||1
1734120710000|2024-12-13 20:11:50|||||||||3
1734120720000|2024-12-13 20:12:00|||||||||1
1734120740000|2024-12-13 20:12:20|||||||||1
1734120750000|2024-12-13 20:12:30|||||||||2
1734120770000|2024-12-13 20:12:50|||||||||2
1734120780000|2024-12-13 20:13:00|||||||||2
1734120790000|2024-12-13 20:13:10|||||||||1
1734120810000|2024-12-13 20:13:30|||||||||2
1734120820000|2024-12-13 20:13:40|||||||||2
1734120840000|2024-12-13 20:14:00|||||||||7
1734120850000|2024-12-13 20:14:10|||||||||2
1734120860000|2024-12-13 20:14:20|||||||||2
1734120870000|2024-12-13 20:14:30|||||||||6
1734120880000|2024-12-13 20:14:40|||||||||5
1734120890000|2024-12-13 20:14:50|||||||||4
1734120900000|2024-12-13 20:15:00|||||||||5
1734120910000|2024-12-13 20:15:10|||||||||3
1734120920000|2024-12-13 20:15:20|||||||||6
1734120930000|2024-12-13 20:15:30|||||||||6
1734120940000|2024-12-13 20:15:40|||||||||2
1734120950000|2024-12-13 20:15:50|||||||||4
1734120960000|2024-12-13 20:16:00|||||||||2
1734120970000|2024-12-13 20:16:10|||||||||8
1734120980000|2024-12-13 20:16:20|||||||||2
1734120990000|2024-12-13 20:16:30|||||||||6
1734121000000|2024-12-13 20:16:40|||||||||4
1734121010000|2024-12-13 20:16:50|||||||||5
1734121020000|2024-12-13 20:17:00|||||||||4
1734121030000|2024-12-13 20:17:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|146
1734121040000|2024-12-13 20:17:20|||||||||1
1734121050000|2024-12-13 20:17:30|||||||||6
1734121060000|2024-12-13 20:17:40|||||||||5
1734121070000|2024-12-13 20:17:50|||||||||3
1734121080000|2024-12-13 20:18:00|||||||||7
1734121090000|2024-12-13 20:18:10|||||||||3
1734121100000|2024-12-13 20:18:20|||||||||46
1734121110000|2024-12-13 20:18:30|||||||||9
1734121120000|2024-12-13 20:18:40|||||||||13
1734121130000|2024-12-13 20:18:50|||||||||1
1734121140000|2024-12-13 20:19:00|||||||||4
1734121150000|2024-12-13 20:19:10|||||||||1
1734121160000|2024-12-13 20:19:20|||||||||2
1734121170000|2024-12-13 20:19:30|||||||||3
1734121180000|2024-12-13 20:19:40|||||||||4
1734121190000|2024-12-13 20:19:50|||||||||1
1734121200000|2024-12-13 20:20:00|||||||||2
1734121210000|2024-12-13 20:20:10|||||||||3
1734121220000|2024-12-13 20:20:20|||||||||3
1734121230000|2024-12-13 20:20:30|||||||||4
1734121240000|2024-12-13 20:20:40|||||||||3
1734121250000|2024-12-13 20:20:50|||||||||2
1734121260000|2024-12-13 20:21:00|||||||||4
1734121270000|2024-12-13 20:21:10|||||||||1
1734121280000|2024-12-13 20:21:20|||||||||2
1734121290000|2024-12-13 20:21:30|||||||||146
1734121300000|2024-12-13 20:21:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|40
1734121310000|2024-12-13 20:21:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|8
1734121320000|2024-12-13 20:22:00|||||||||3
1734121340000|2024-12-13 20:22:20|||||||||2
1734121350000|2024-12-13 20:22:30|||||||||3
1734121360000|2024-12-13 20:22:40|||||||||2
1734121370000|2024-12-13 20:22:50|||||||||4
1734121380000|2024-12-13 20:23:00|||||||||2
1734121410000|2024-12-13 20:23:30|||||||||2
1734121440000|2024-12-13 20:24:00|||||||||18
1734121450000|2024-12-13 20:24:10|||||||||1
1734121470000|2024-12-13 20:24:30|||||||||4
1734121500000|2024-12-13 20:25:00|||||||||2
1734121510000|2024-12-13 20:25:10|||||||||44
1734121530000|2024-12-13 20:25:30|||||||||2
1734121540000|2024-12-13 20:25:40|||||||||2
1734121560000|2024-12-13 20:26:00|||||||||2
1734121570000|2024-12-13 20:26:10|||||||||1
1734121590000|2024-12-13 20:26:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|72
1734121600000|2024-12-13 20:26:40|||||||||3
1734121610000|2024-12-13 20:26:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|34
1734121620000|2024-12-13 20:27:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1734121650000|2024-12-13 20:27:30|||||||||4
1734121660000|2024-12-13 20:27:40|||||||||4
1734121670000|2024-12-13 20:27:50|||||||||1
1734121680000|2024-12-13 20:28:00|||||||||1
1734121710000|2024-12-13 20:28:30|||||||||8
1734121720000|2024-12-13 20:28:40|||||||||1
1734121730000|2024-12-13 20:28:50|||||||||1
1734121740000|2024-12-13 20:29:00|||||||||2
1734121770000|2024-12-13 20:29:30|||||||||1
1734121790000|2024-12-13 20:29:50|||||||||6
1734121800000|2024-12-13 20:30:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|9
1734121810000|2024-12-13 20:30:10|||||||||3
1734121820000|2024-12-13 20:30:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|22
1734121830000|2024-12-13 20:30:30|||||||||5
1734121840000|2024-12-13 20:30:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|42
1734121850000|2024-12-13 20:30:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1734121860000|2024-12-13 20:31:00|||||||||4
1734121870000|2024-12-13 20:31:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|9
1734121880000|2024-12-13 20:31:20|||||||||2
1734121890000|2024-12-13 20:31:30|||||||||3
1734121900000|2024-12-13 20:31:40|||||||||7
1734121910000|2024-12-13 20:31:50|||||||||2
1734121920000|2024-12-13 20:32:00|||||||||4
1734121930000|2024-12-13 20:32:10|||||||||2
1734121940000|2024-12-13 20:32:20|||||||||23
1734121950000|2024-12-13 20:32:30|||||||||5
1734121960000|2024-12-13 20:32:40|||||||||3
1734121970000|2024-12-13 20:32:50|||||||||28
1734121980000|2024-12-13 20:33:00|||||||||3
1734121990000|2024-12-13 20:33:10|||||||||5
1734122000000|2024-12-13 20:33:20|||||||||2
1734122010000|2024-12-13 20:33:30|||||||||2
1734122020000|2024-12-13 20:33:40|||||||||5
1734122030000|2024-12-13 20:33:50|16.15|15.99|16.2|16.04|16.2|16.04|16.15|15.99|20
1734122040000|2024-12-13 20:34:00|||||||||7
1734122050000|2024-12-13 20:34:10|||||||||3
1734122060000|2024-12-13 20:34:20|||||||||9
1734122070000|2024-12-13 20:34:30|||||||||2
1734122080000|2024-12-13 20:34:40|||||||||4
1734122090000|2024-12-13 20:34:50|||||||||7
1734122100000|2024-12-13 20:35:00|||||||||5
1734122110000|2024-12-13 20:35:10|||||||||3
1734122120000|2024-12-13 20:35:20|||||||||5
1734122130000|2024-12-13 20:35:30|||||||||6
1734122140000|2024-12-13 20:35:40|||||||||2
1734122150000|2024-12-13 20:35:50|||||||||4
1734122160000|2024-12-13 20:36:00|||||||||4
1734122170000|2024-12-13 20:36:10|||||||||2
1734122180000|2024-12-13 20:36:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|181
1734122190000|2024-12-13 20:36:30|||||||||5
1734122200000|2024-12-13 20:36:40|||||||||3
1734122210000|2024-12-13 20:36:50|||||||||104
1734122220000|2024-12-13 20:37:00|||||||||6
1734122230000|2024-12-13 20:37:10|||||||||4
1734122240000|2024-12-13 20:37:20|||||||||4
1734122250000|2024-12-13 20:37:30|16.1|15.94|16.1|15.94|16.15|15.99|16.1|15.94|202
1734122260000|2024-12-13 20:37:40|||||||||31
1734122270000|2024-12-13 20:37:50|||||||||3
1734122280000|2024-12-13 20:38:00|||||||||10
1734122290000|2024-12-13 20:38:10|||||||||2
1734122300000|2024-12-13 20:38:20|||||||||3
1734122310000|2024-12-13 20:38:30|||||||||3
1734122320000|2024-12-13 20:38:40|||||||||5
1734122330000|2024-12-13 20:38:50|||||||||3
1734122340000|2024-12-13 20:39:00|||||||||7
1734122350000|2024-12-13 20:39:10|||||||||4
1734122360000|2024-12-13 20:39:20|||||||||4
1734122370000|2024-12-13 20:39:30|||||||||6
1734122380000|2024-12-13 20:39:40|||||||||3
1734122390000|2024-12-13 20:39:50|||||||||5
1734122400000|2024-12-13 20:40:00|||||||||27
1734122410000|2024-12-13 20:40:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|76
1734122420000|2024-12-13 20:40:20|||||||||2
1734122430000|2024-12-13 20:40:30|||||||||102
1734122440000|2024-12-13 20:40:40|||||||||4
1734122450000|2024-12-13 20:40:50|||||||||2
1734122460000|2024-12-13 20:41:00|||||||||3
1734122470000|2024-12-13 20:41:10|||||||||3
1734122480000|2024-12-13 20:41:20|||||||||2
1734122490000|2024-12-13 20:41:30|||||||||2
1734122500000|2024-12-13 20:41:40|||||||||7
1734122510000|2024-12-13 20:41:50|||||||||4
1734122520000|2024-12-13 20:42:00|||||||||2
1734122530000|2024-12-13 20:42:10|||||||||4
1734122540000|2024-12-13 20:42:20|||||||||7
1734122550000|2024-12-13 20:42:30|||||||||2
1734122560000|2024-12-13 20:42:40|||||||||6
1734122570000|2024-12-13 20:42:50|||||||||2
1734122580000|2024-12-13 20:43:00|||||||||2
1734122590000|2024-12-13 20:43:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|51
1734122600000|2024-12-13 20:43:20|||||||||4
1734122610000|2024-12-13 20:43:30|||||||||1
1734122620000|2024-12-13 20:43:40|||||||||4
1734122630000|2024-12-13 20:43:50|||||||||49
1734122640000|2024-12-13 20:44:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1734122650000|2024-12-13 20:44:10|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|5
1734122660000|2024-12-13 20:44:20|||||||||2
1734122670000|2024-12-13 20:44:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|14
1734122680000|2024-12-13 20:44:40|||||||||4
1734122690000|2024-12-13 20:44:50|||||||||3
1734122700000|2024-12-13 20:45:00|||||||||4
1734122710000|2024-12-13 20:45:10|||||||||8
1734122720000|2024-12-13 20:45:20|||||||||2
1734122730000|2024-12-13 20:45:30|||||||||41
1734122740000|2024-12-13 20:45:40|||||||||2
1734122750000|2024-12-13 20:45:50|||||||||9
1734122760000|2024-12-13 20:46:00|||||||||2
1734122770000|2024-12-13 20:46:10|||||||||3
1734122780000|2024-12-13 20:46:20|||||||||5
1734122790000|2024-12-13 20:46:30|||||||||3
1734122800000|2024-12-13 20:46:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|13
1734122810000|2024-12-13 20:46:50|||||||||2
1734122820000|2024-12-13 20:47:00|||||||||6
1734122830000|2024-12-13 20:47:10|||||||||17
1734122840000|2024-12-13 20:47:20|||||||||16
1734122850000|2024-12-13 20:47:30|||||||||43
1734122860000|2024-12-13 20:47:40|||||||||84
1734122870000|2024-12-13 20:47:50|||||||||6
1734122880000|2024-12-13 20:48:00|||||||||23
1734122890000|2024-12-13 20:48:10|||||||||10
1734122900000|2024-12-13 20:48:20|||||||||11
1734122910000|2024-12-13 20:48:30|||||||||7
1734122920000|2024-12-13 20:48:40|||||||||3
1734122930000|2024-12-13 20:48:50|||||||||5
1734122940000|2024-12-13 20:49:00|||||||||5
1734122950000|2024-12-13 20:49:10|||||||||4
1734122960000|2024-12-13 20:49:20|||||||||7
1734122970000|2024-12-13 20:49:30|||||||||3
1734122980000|2024-12-13 20:49:40|||||||||4
1734122990000|2024-12-13 20:49:50|||||||||36
1734123000000|2024-12-13 20:50:00|||||||||23
1734123010000|2024-12-13 20:50:10|||||||||9
1734123020000|2024-12-13 20:50:20|||||||||3
1734123030000|2024-12-13 20:50:30|||||||||9
1734123040000|2024-12-13 20:50:40|16.15|15.99|16.13|15.97|16.15|15.99|16.1|15.94|95
1734123050000|2024-12-13 20:50:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1734123060000|2024-12-13 20:51:00|||||||||64
1734123070000|2024-12-13 20:51:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|86
1734123080000|2024-12-13 20:51:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|31
1734123090000|2024-12-13 20:51:30|||||||||6
1734123100000|2024-12-13 20:51:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|37
1734123110000|2024-12-13 20:51:50|||||||||4
1734123120000|2024-12-13 20:52:00|||||||||43
1734123130000|2024-12-13 20:52:10|||||||||4
1734123140000|2024-12-13 20:52:20|||||||||3
1734123150000|2024-12-13 20:52:30|||||||||5
1734123160000|2024-12-13 20:52:40|||||||||4
1734123170000|2024-12-13 20:52:50|||||||||19
1734123180000|2024-12-13 20:53:00|||||||||26
1734123190000|2024-12-13 20:53:10|||||||||22
1734123200000|2024-12-13 20:53:20|||||||||2
1734123210000|2024-12-13 20:53:30|||||||||4
1734123220000|2024-12-13 20:53:40|||||||||9
1734123230000|2024-12-13 20:53:50|||||||||9
1734123240000|2024-12-13 20:54:00|||||||||19
1734123250000|2024-12-13 20:54:10|||||||||37
1734123260000|2024-12-13 20:54:20|||||||||2
1734123270000|2024-12-13 20:54:30|||||||||26
1734123280000|2024-12-13 20:54:40|||||||||25
1734123290000|2024-12-13 20:54:50|16.16|16|16.2|16.04|16.2|16.04|16.16|16|211
1734123300000|2024-12-13 20:55:00|16.16|16|16.16|16|16.16|16|16.15|15.99|68
1734123310000|2024-12-13 20:55:10|16.2|16.04|16.16|16|16.2|16.04|16.16|16|105
1734123320000|2024-12-13 20:55:20|||||||||7
1734123330000|2024-12-13 20:55:30|||||||||17
1734123340000|2024-12-13 20:55:40|16.2|16.04|16.2|16.04|16.2|16.04|16.18|16.02|168
1734123350000|2024-12-13 20:55:50|||||||||24
1734123360000|2024-12-13 20:56:00|16.16|16|16.16|16|16.16|16|16.16|16|28
1734123370000|2024-12-13 20:56:10|||||||||8
1734123380000|2024-12-13 20:56:20|||||||||20
1734123390000|2024-12-13 20:56:30|||||||||3
1734123400000|2024-12-13 20:56:40|||||||||6
1734123410000|2024-12-13 20:56:50|||||||||3
1734123420000|2024-12-13 20:57:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|36
1734123430000|2024-12-13 20:57:10|16.16|16|16.16|16|16.16|16|16.16|16|136
1734123440000|2024-12-13 20:57:20|||||||||7
1734123450000|2024-12-13 20:57:30|||||||||15
1734123460000|2024-12-13 20:57:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|12
1734123470000|2024-12-13 20:57:50|||||||||15
1734123480000|2024-12-13 20:58:00|||||||||16
1734123490000|2024-12-13 20:58:10|||||||||23
1734123500000|2024-12-13 20:58:20|||||||||43
1734123510000|2024-12-13 20:58:30|||||||||21
1734123520000|2024-12-13 20:58:40|||||||||16
1734123530000|2024-12-13 20:58:50|16.11|15.95|16.15|15.99|16.15|15.99|16.11|15.95|67
1734123540000|2024-12-13 20:59:00|||||||||219
1734123550000|2024-12-13 20:59:10|||||||||47
1734123560000|2024-12-13 20:59:20|||||||||16
1734123570000|2024-12-13 20:59:30|||||||||47
1734123580000|2024-12-13 20:59:40|16.16|16|16.16|16|16.16|16|16.16|16|343
1734123590000|2024-12-13 20:59:50|||||||||130
1734123600000|2024-12-13 21:00:00|||||||||19
1734123610000|2024-12-13 21:00:10|16.2|16.04|16.16|16|16.2|16.04|16.16|16|187
1734123620000|2024-12-13 21:00:20|||||||||32
1734123630000|2024-12-13 21:00:30|||||||||1
1734123640000|2024-12-13 21:00:40|||||||||2
1734123660000|2024-12-13 21:01:00|||||||||1
1734123670000|2024-12-13 21:01:10|||||||||1
1734123690000|2024-12-13 21:01:30|||||||||182
1734123710000|2024-12-13 21:01:50|||||||||10
1734123720000|2024-12-13 21:02:00|||||||||5
1734123730000|2024-12-13 21:02:10|||||||||4
1734123740000|2024-12-13 21:02:20|||||||||8
1734123760000|2024-12-13 21:02:40|||||||||52
1734123770000|2024-12-13 21:02:50|||||||||3
1734123780000|2024-12-13 21:03:00|||||||||2
1734123790000|2024-12-13 21:03:10|||||||||1
1734123830000|2024-12-13 21:03:50|||||||||4
1734123840000|2024-12-13 21:04:00|||||||||1
1734123850000|2024-12-13 21:04:10|||||||||6
1734123860000|2024-12-13 21:04:20|||||||||5
1734123870000|2024-12-13 21:04:30|||||||||20
1734123880000|2024-12-13 21:04:40|||||||||5
1734123890000|2024-12-13 21:04:50|||||||||1
1734123900000|2024-12-13 21:05:00|||||||||1
1734123910000|2024-12-13 21:05:10|||||||||20
1734123920000|2024-12-13 21:05:20|||||||||12
1734123930000|2024-12-13 21:05:30|||||||||16
1734123940000|2024-12-13 21:05:40|||||||||3
1734123950000|2024-12-13 21:05:50|||||||||54
1734123960000|2024-12-13 21:06:00|||||||||20
1734123970000|2024-12-13 21:06:10|||||||||4
1734123980000|2024-12-13 21:06:20|||||||||2
1734123990000|2024-12-13 21:06:30|||||||||10
1734124060000|2024-12-13 21:07:40|||||||||14
1734124070000|2024-12-13 21:07:50|||||||||1
1734124080000|2024-12-13 21:08:00|||||||||2
1734124090000|2024-12-13 21:08:10|||||||||3
1734124100000|2024-12-13 21:08:20|||||||||99
1734124120000|2024-12-13 21:08:40|||||||||9
1734124130000|2024-12-13 21:08:50|||||||||1
1734124140000|2024-12-13 21:09:00|||||||||6
1734124150000|2024-12-13 21:09:10|||||||||3
1734124160000|2024-12-13 21:09:20|||||||||1
1734124170000|2024-12-13 21:09:30|||||||||4
1734124180000|2024-12-13 21:09:40|||||||||1
1734124190000|2024-12-13 21:09:50|||||||||10
1734124200000|2024-12-13 21:10:00|||||||||6
1734124220000|2024-12-13 21:10:20|||||||||9
1734124280000|2024-12-13 21:11:20|||||||||2
1734124290000|2024-12-13 21:11:30|||||||||9
1734124330000|2024-12-13 21:12:10|||||||||2
1734124360000|2024-12-13 21:12:40|||||||||4
1734124370000|2024-12-13 21:12:50|||||||||2
1734124380000|2024-12-13 21:13:00|||||||||3
1734124390000|2024-12-13 21:13:10|||||||||1
1734124400000|2024-12-13 21:13:20|||||||||2
1734124410000|2024-12-13 21:13:30|||||||||4
1734124430000|2024-12-13 21:13:50|||||||||13
1734124440000|2024-12-13 21:14:00|||||||||3
1734124450000|2024-12-13 21:14:10|||||||||1
1734124460000|2024-12-13 21:14:20|||||||||2
1734124470000|2024-12-13 21:14:30|||||||||2
1734124480000|2024-12-13 21:14:40|||||||||28
1734124490000|2024-12-13 21:14:50|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|136
1734116490000|2024-12-13 19:01:30|||||||||3
1734116500000|2024-12-13 19:01:40|||||||||1
1734116510000|2024-12-13 19:01:50|||||||||4
1734116520000|2024-12-13 19:02:00|16.11|15.95|16.11|15.95|16.11|15.95|16.11|15.95|27
1734116540000|2024-12-13 19:02:20|||||||||4
1734116550000|2024-12-13 19:02:30|||||||||7
1734116570000|2024-12-13 19:02:50|||||||||2
1734116580000|2024-12-13 19:03:00|||||||||3
1734116600000|2024-12-13 19:03:20|||||||||2
1734116610000|2024-12-13 19:03:30|||||||||3
1734116620000|2024-12-13 19:03:40|||||||||2
1734116630000|2024-12-13 19:03:50|||||||||6
1734116640000|2024-12-13 19:04:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|2
1734116660000|2024-12-13 19:04:20|||||||||8
1734116670000|2024-12-13 19:04:30|||||||||4
1734116680000|2024-12-13 19:04:40|||||||||2
1734116690000|2024-12-13 19:04:50|||||||||4
1734116700000|2024-12-13 19:05:00|||||||||3
1734116720000|2024-12-13 19:05:20|||||||||3
1734116730000|2024-12-13 19:05:30|||||||||3
1734116750000|2024-12-13 19:05:50|||||||||1
1734116760000|2024-12-13 19:06:00|||||||||19
1734116780000|2024-12-13 19:06:20|||||||||5
1734116790000|2024-12-13 19:06:30|||||||||12
1734116800000|2024-12-13 19:06:40|||||||||1
1734116810000|2024-12-13 19:06:50|||||||||98
1734116820000|2024-12-13 19:07:00|||||||||1
1734116840000|2024-12-13 19:07:20|||||||||1
1734116850000|2024-12-13 19:07:30|||||||||1
1734116870000|2024-12-13 19:07:50|||||||||4
1734116880000|2024-12-13 19:08:00|||||||||20
1734116900000|2024-12-13 19:08:20|||||||||2
1734116910000|2024-12-13 19:08:30|||||||||4
1734116920000|2024-12-13 19:08:40|||||||||2
1734116930000|2024-12-13 19:08:50|||||||||2
1734116940000|2024-12-13 19:09:00|||||||||3
1734116960000|2024-12-13 19:09:20|||||||||31
1734116970000|2024-12-13 19:09:30|||||||||2
1734116980000|2024-12-13 19:09:40|||||||||2
1734116990000|2024-12-13 19:09:50|||||||||9
1734117000000|2024-12-13 19:10:00|||||||||1
1734117010000|2024-12-13 19:10:10|||||||||2
1734117020000|2024-12-13 19:10:20|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|67
1734117030000|2024-12-13 19:10:30|16.07|15.91|16.09|15.93|16.09|15.93|16.07|15.91|63
1734117040000|2024-12-13 19:10:40|16.07|15.91|16.05|15.89|16.07|15.91|16.05|15.89|3
1734117050000|2024-12-13 19:10:50|||||||||1
1734117070000|2024-12-13 19:11:10|||||||||1
1734117080000|2024-12-13 19:11:20|||||||||2
1734117090000|2024-12-13 19:11:30|||||||||1
1734117100000|2024-12-13 19:11:40|||||||||2
1734117110000|2024-12-13 19:11:50|||||||||2
1734117120000|2024-12-13 19:12:00|||||||||2
1734117130000|2024-12-13 19:12:10|||||||||3
1734117140000|2024-12-13 19:12:20|||||||||60
1734117150000|2024-12-13 19:12:30|16.09|15.93|16.1|15.94|16.1|15.94|16.05|15.89|14
1734117160000|2024-12-13 19:12:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|2
1734117170000|2024-12-13 19:12:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|2
1734117180000|2024-12-13 19:13:00|||||||||8
1734117190000|2024-12-13 19:13:10|||||||||1
1734117200000|2024-12-13 19:13:20|||||||||22
1734117210000|2024-12-13 19:13:30|||||||||1
1734117220000|2024-12-13 19:13:40|||||||||5
1734117230000|2024-12-13 19:13:50|||||||||3
1734117240000|2024-12-13 19:14:00|||||||||8
1734117250000|2024-12-13 19:14:10|||||||||2
1734117260000|2024-12-13 19:14:20|||||||||2
1734117270000|2024-12-13 19:14:30|||||||||1
1734117280000|2024-12-13 19:14:40|||||||||4
1734117290000|2024-12-13 19:14:50|||||||||4
1734117300000|2024-12-13 19:15:00|||||||||1
1734117320000|2024-12-13 19:15:20|||||||||1
1734117330000|2024-12-13 19:15:30|16.09|15.93|16.1|15.94|16.1|15.94|16.09|15.93|8
1734117340000|2024-12-13 19:15:40|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|0
1734117350000|2024-12-13 19:15:50|||||||||1
1734117360000|2024-12-13 19:16:00|||||||||5
1734117370000|2024-12-13 19:16:10|||||||||11
1734117380000|2024-12-13 19:16:20|||||||||2
1734117390000|2024-12-13 19:16:30|||||||||1
1734117400000|2024-12-13 19:16:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|1
1734117410000|2024-12-13 19:16:50|16.09|15.93|16.1|15.94|16.1|15.94|16.09|15.93|0
1734117440000|2024-12-13 19:17:20|||||||||1
1734117450000|2024-12-13 19:17:30|||||||||1
1734117470000|2024-12-13 19:17:50|16.09|15.93|16.09|15.93|16.09|15.93|16.09|15.93|42
1734117480000|2024-12-13 19:18:00|||||||||5
1734117500000|2024-12-13 19:18:20|||||||||3
1734117510000|2024-12-13 19:18:30|||||||||59
1734117520000|2024-12-13 19:18:40|||||||||3
1734117530000|2024-12-13 19:18:50|||||||||2
1734117540000|2024-12-13 19:19:00|||||||||1
1734117550000|2024-12-13 19:19:10|||||||||1
1734117560000|2024-12-13 19:19:20|||||||||2
1734117590000|2024-12-13 19:19:50|||||||||3
1734117600000|2024-12-13 19:20:00|||||||||1
1734117610000|2024-12-13 19:20:10|||||||||1
1734117620000|2024-12-13 19:20:20|||||||||1
1734117630000|2024-12-13 19:20:30|||||||||3
1734117650000|2024-12-13 19:20:50|||||||||1
1734117660000|2024-12-13 19:21:00|||||||||2
1734117670000|2024-12-13 19:21:10|||||||||12
1734117680000|2024-12-13 19:21:20|||||||||1
1734117690000|2024-12-13 19:21:30|||||||||2
1734117710000|2024-12-13 19:21:50|||||||||3
1734117720000|2024-12-13 19:22:00|||||||||9
1734117730000|2024-12-13 19:22:10|||||||||11
1734117740000|2024-12-13 19:22:20|||||||||3
1734117760000|2024-12-13 19:22:40|||||||||2
1734117770000|2024-12-13 19:22:50|||||||||3
1734117780000|2024-12-13 19:23:00|||||||||2
1734117790000|2024-12-13 19:23:10|||||||||1
1734117810000|2024-12-13 19:23:30|||||||||2
1734117820000|2024-12-13 19:23:40|||||||||16
1734117830000|2024-12-13 19:23:50|||||||||1
1734117840000|2024-12-13 19:24:00|||||||||3
1734117850000|2024-12-13 19:24:10|||||||||1
1734117870000|2024-12-13 19:24:30|||||||||2
1734117880000|2024-12-13 19:24:40|||||||||1
1734117890000|2024-12-13 19:24:50|||||||||1
1734117900000|2024-12-13 19:25:00|||||||||4
1734117920000|2024-12-13 19:25:20|||||||||1
1734117930000|2024-12-13 19:25:30|||||||||1
1734117940000|2024-12-13 19:25:40|||||||||1
1734117950000|2024-12-13 19:25:50|||||||||12
1734117960000|2024-12-13 19:26:00|||||||||3
1734117970000|2024-12-13 19:26:10|||||||||27
1734117990000|2024-12-13 19:26:30|||||||||1
1734118010000|2024-12-13 19:26:50|||||||||1
1734118020000|2024-12-13 19:27:00|||||||||3
1734118030000|2024-12-13 19:27:10|||||||||21
1734118050000|2024-12-13 19:27:30|||||||||7
1734118070000|2024-12-13 19:27:50|||||||||2
1734118080000|2024-12-13 19:28:00|||||||||12
1734118090000|2024-12-13 19:28:10|||||||||14
1734118110000|2024-12-13 19:28:30|||||||||1
1734118140000|2024-12-13 19:29:00|||||||||4
1734118160000|2024-12-13 19:29:20|||||||||1
1734118170000|2024-12-13 19:29:30|||||||||3
1734118190000|2024-12-13 19:29:50|||||||||1
1734118200000|2024-12-13 19:30:00|||||||||1
1734118210000|2024-12-13 19:30:10|||||||||1
1734118220000|2024-12-13 19:30:20|16.04|15.88|16.04|15.88|16.04|15.88|16.04|15.88|106
1734118230000|2024-12-13 19:30:30|||||||||27
1734118240000|2024-12-13 19:30:40|||||||||1
1734118260000|2024-12-13 19:31:00|||||||||6
1734118290000|2024-12-13 19:31:30|||||||||2
1734118300000|2024-12-13 19:31:40|||||||||32
1734118310000|2024-12-13 19:31:50|||||||||3
1734118320000|2024-12-13 19:32:00|||||||||5
1734118330000|2024-12-13 19:32:10|16.05|15.89|16.05|15.89|16.05|15.89|16.05|15.89|3
1734118340000|2024-12-13 19:32:20|||||||||1
1734118350000|2024-12-13 19:32:30|||||||||4
1734118380000|2024-12-13 19:33:00|||||||||1
1734118390000|2024-12-13 19:33:10|||||||||3
1734118410000|2024-12-13 19:33:30|||||||||5
1734118420000|2024-12-13 19:33:40|||||||||2
1734118430000|2024-12-13 19:33:50|||||||||4
1734118440000|2024-12-13 19:34:00|||||||||7
1734118450000|2024-12-13 19:34:10|||||||||6
1734118460000|2024-12-13 19:34:20|||||||||1
1734118470000|2024-12-13 19:34:30|||||||||5
1734118480000|2024-12-13 19:34:40|||||||||13
1734118490000|2024-12-13 19:34:50|||||||||4
1734118500000|2024-12-13 19:35:00|||||||||3
1734118510000|2024-12-13 19:35:10|||||||||153
1734118520000|2024-12-13 19:35:20|||||||||19
1734118530000|2024-12-13 19:35:30|||||||||6
1734118540000|2024-12-13 19:35:40|||||||||4
1734118560000|2024-12-13 19:36:00|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|28
1734118570000|2024-12-13 19:36:10|||||||||3
1734118580000|2024-12-13 19:36:20|||||||||1
1734118590000|2024-12-13 19:36:30|||||||||30
1734118620000|2024-12-13 19:37:00|||||||||2
1734118630000|2024-12-13 19:37:10|||||||||1
1734118650000|2024-12-13 19:37:30|||||||||2
1734118670000|2024-12-13 19:37:50|||||||||2
1734118680000|2024-12-13 19:38:00|||||||||4
1734118700000|2024-12-13 19:38:20|||||||||8
1734118710000|2024-12-13 19:38:30|||||||||1
1734118720000|2024-12-13 19:38:40|||||||||1
1734118740000|2024-12-13 19:39:00|||||||||2
1734118750000|2024-12-13 19:39:10|||||||||3
1734118760000|2024-12-13 19:39:20|||||||||3
1734118770000|2024-12-13 19:39:30|||||||||6
1734118780000|2024-12-13 19:39:40|||||||||5
1734118790000|2024-12-13 19:39:50|||||||||4
1734118800000|2024-12-13 19:40:00|||||||||4
1734118810000|2024-12-13 19:40:10|||||||||3
1734118820000|2024-12-13 19:40:20|||||||||4
1734118830000|2024-12-13 19:40:30|||||||||2
1734118840000|2024-12-13 19:40:40|||||||||7
1734118850000|2024-12-13 19:40:50|||||||||3
1734118860000|2024-12-13 19:41:00|||||||||18
1734118870000|2024-12-13 19:41:10|||||||||4
1734118880000|2024-12-13 19:41:20|||||||||4
1734118890000|2024-12-13 19:41:30|||||||||15
1734118910000|2024-12-13 19:41:50|||||||||7
1734118920000|2024-12-13 19:42:00|||||||||17
1734118930000|2024-12-13 19:42:10|||||||||1
1734118940000|2024-12-13 19:42:20|||||||||1
1734118950000|2024-12-13 19:42:30|||||||||2
1734118970000|2024-12-13 19:42:50|||||||||1
1734118980000|2024-12-13 19:43:00|||||||||4
1734118990000|2024-12-13 19:43:10|||||||||1
1734119010000|2024-12-13 19:43:30|||||||||1
1734119020000|2024-12-13 19:43:40|||||||||1
1734119030000|2024-12-13 19:43:50|||||||||1
1734119040000|2024-12-13 19:44:00|||||||||2
1734119060000|2024-12-13 19:44:20|||||||||7
1734119070000|2024-12-13 19:44:30|||||||||4
1734119080000|2024-12-13 19:44:40|||||||||1
1734119090000|2024-12-13 19:44:50|||||||||2
1734119100000|2024-12-13 19:45:00|||||||||4
1734119120000|2024-12-13 19:45:20|||||||||3
1734119130000|2024-12-13 19:45:30|||||||||3
1734119150000|2024-12-13 19:45:50|||||||||3
1734119160000|2024-12-13 19:46:00|||||||||2
1734119170000|2024-12-13 19:46:10|||||||||4
1734119180000|2024-12-13 19:46:20|||||||||3
1734119190000|2024-12-13 19:46:30|||||||||1
1734119200000|2024-12-13 19:46:40|||||||||2
1734119210000|2024-12-13 19:46:50|||||||||4
1734119220000|2024-12-13 19:47:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|68
1734119250000|2024-12-13 19:47:30|||||||||7
1734119260000|2024-12-13 19:47:40|||||||||2
1734119280000|2024-12-13 19:48:00|||||||||1
1734119310000|2024-12-13 19:48:30|||||||||2
1734119320000|2024-12-13 19:48:40|||||||||1
1734119330000|2024-12-13 19:48:50|||||||||1
1734119340000|2024-12-13 19:49:00|||||||||3
1734119370000|2024-12-13 19:49:30|||||||||2
1734119380000|2024-12-13 19:49:40|||||||||2
1734119390000|2024-12-13 19:49:50|||||||||1
1734119400000|2024-12-13 19:50:00|||||||||2
1734119420000|2024-12-13 19:50:20|||||||||1
1734119430000|2024-12-13 19:50:30|||||||||3
1734119450000|2024-12-13 19:50:50|||||||||4
1734119460000|2024-12-13 19:51:00|||||||||1
1734119470000|2024-12-13 19:51:10|||||||||1
1734119480000|2024-12-13 19:51:20|||||||||2
1734119520000|2024-12-13 19:52:00|||||||||4
1734119530000|2024-12-13 19:52:10|||||||||11
1734119550000|2024-12-13 19:52:30|||||||||3
1734119560000|2024-12-13 19:52:40|||||||||1
1734119570000|2024-12-13 19:52:50|||||||||82
1734119580000|2024-12-13 19:53:00|||||||||4
1734119590000|2024-12-13 19:53:10|||||||||1
1734119610000|2024-12-13 19:53:30|||||||||2
1734119630000|2024-12-13 19:53:50|16.2|16.04|16.15|15.99|16.2|16.04|16.15|15.99|344
1734119640000|2024-12-13 19:54:00|||||||||17
1734119650000|2024-12-13 19:54:10|||||||||56
1734119670000|2024-12-13 19:54:30|||||||||2
1734119700000|2024-12-13 19:55:00|||||||||4
1734119720000|2024-12-13 19:55:20|||||||||2
1734119730000|2024-12-13 19:55:30|||||||||3
1734119740000|2024-12-13 19:55:40|||||||||34
1734119760000|2024-12-13 19:56:00|||||||||3
1734119770000|2024-12-13 19:56:10|||||||||3
1734119780000|2024-12-13 19:56:20|||||||||1
1734119790000|2024-12-13 19:56:30|||||||||4
1734119800000|2024-12-13 19:56:40|||||||||1
1734119810000|2024-12-13 19:56:50|||||||||1
1734119820000|2024-12-13 19:57:00|||||||||31
1734119830000|2024-12-13 19:57:10|||||||||1
1734119840000|2024-12-13 19:57:20|||||||||3
1734119850000|2024-12-13 19:57:30|||||||||3
1734119860000|2024-12-13 19:57:40|||||||||2
1734119870000|2024-12-13 19:57:50|||||||||3
1734119880000|2024-12-13 19:58:00|||||||||2
1734119900000|2024-12-13 19:58:20|||||||||1
1734119910000|2024-12-13 19:58:30|||||||||4
1734119920000|2024-12-13 19:58:40|||||||||4
1734119940000|2024-12-13 19:59:00|||||||||2
1734119950000|2024-12-13 19:59:10|||||||||1
1734119960000|2024-12-13 19:59:20|||||||||2
1734119970000|2024-12-13 19:59:30|||||||||9
1734119990000|2024-12-13 19:59:50|||||||||3
1734120000000|2024-12-13 20:00:00|||||||||3
1734120020000|2024-12-13 20:00:20|||||||||2
1734120030000|2024-12-13 20:00:30|||||||||4
1734120040000|2024-12-13 20:00:40|||||||||1
1734120050000|2024-12-13 20:00:50|||||||||3
1734120060000|2024-12-13 20:01:00|||||||||3
1734120070000|2024-12-13 20:01:10|||||||||5
1734120080000|2024-12-13 20:01:20|||||||||1
1734120090000|2024-12-13 20:01:30|||||||||4
1734120100000|2024-12-13 20:01:40|||||||||2
1734120110000|2024-12-13 20:01:50|||||||||2
1734120120000|2024-12-13 20:02:00|||||||||8
1734120130000|2024-12-13 20:02:10|||||||||1
1734120140000|2024-12-13 20:02:20|||||||||8
1734120150000|2024-12-13 20:02:30|||||||||7
1734120160000|2024-12-13 20:02:40|||||||||2
1734120170000|2024-12-13 20:02:50|||||||||7
1734120180000|2024-12-13 20:03:00|||||||||4
1734120190000|2024-12-13 20:03:10|||||||||1
1734120200000|2024-12-13 20:03:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|186
1734120210000|2024-12-13 20:03:30|||||||||5
1734120220000|2024-12-13 20:03:40|||||||||1
1734120230000|2024-12-13 20:03:50|||||||||2
1734120240000|2024-12-13 20:04:00|||||||||2
1734120250000|2024-12-13 20:04:10|||||||||2
1734120260000|2024-12-13 20:04:20|||||||||4
1734120270000|2024-12-13 20:04:30|||||||||7
1734120280000|2024-12-13 20:04:40|||||||||20
1734120290000|2024-12-13 20:04:50|||||||||2
1734120300000|2024-12-13 20:05:00|||||||||5
1734120310000|2024-12-13 20:05:10|||||||||3
1734120320000|2024-12-13 20:05:20|||||||||1
1734120330000|2024-12-13 20:05:30|||||||||1
1734120350000|2024-12-13 20:05:50|||||||||9
1734120360000|2024-12-13 20:06:00|||||||||6
1734120370000|2024-12-13 20:06:10|||||||||1
1734120380000|2024-12-13 20:06:20|||||||||1
1734120390000|2024-12-13 20:06:30|16.12|15.96|16.1|15.94|16.15|15.99|16.1|15.94|117
1734120400000|2024-12-13 20:06:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|21
1734120410000|2024-12-13 20:06:50|||||||||1
1734120420000|2024-12-13 20:07:00|||||||||3
1734120430000|2024-12-13 20:07:10|||||||||8
1734120450000|2024-12-13 20:07:30|||||||||3
1734120460000|2024-12-13 20:07:40|||||||||2
1734120470000|2024-12-13 20:07:50|||||||||1
1734120480000|2024-12-13 20:08:00|||||||||3
1734120490000|2024-12-13 20:08:10|||||||||3
1734120500000|2024-12-13 20:08:20|||||||||4
1734120510000|2024-12-13 20:08:30|||||||||5
1734120520000|2024-12-13 20:08:40|||||||||1
1734120540000|2024-12-13 20:09:00|||||||||2
1734120550000|2024-12-13 20:09:10|||||||||200
1734120560000|2024-12-13 20:09:20|||||||||21
1734120570000|2024-12-13 20:09:30|||||||||3
1734120580000|2024-12-13 20:09:40|||||||||1
1734120590000|2024-12-13 20:09:50|||||||||2
1734120600000|2024-12-13 20:10:00|||||||||2
1734120610000|2024-12-13 20:10:10|||||||||1
1734120620000|2024-12-13 20:10:20|||||||||1
1734120630000|2024-12-13 20:10:30|||||||||3
1734120660000|2024-12-13 20:11:00|||||||||296
1734120680000|2024-12-13 20:11:20|||||||||11
1734120690000|2024-12-13 20:11:30|||||||||2
1734120700000|2024-12-13 20:11:40|||||||||1
1734120710000|2024-12-13 20:11:50|||||||||3
1734120720000|2024-12-13 20:12:00|||||||||1
1734120740000|2024-12-13 20:12:20|||||||||1
1734120750000|2024-12-13 20:12:30|||||||||2
1734120770000|2024-12-13 20:12:50|||||||||2
1734120780000|2024-12-13 20:13:00|||||||||2
1734120790000|2024-12-13 20:13:10|||||||||1
1734120810000|2024-12-13 20:13:30|||||||||2
1734120820000|2024-12-13 20:13:40|||||||||2
1734120840000|2024-12-13 20:14:00|||||||||7
1734120850000|2024-12-13 20:14:10|||||||||2
1734120860000|2024-12-13 20:14:20|||||||||2
1734120870000|2024-12-13 20:14:30|||||||||6
1734120880000|2024-12-13 20:14:40|||||||||5
1734120890000|2024-12-13 20:14:50|||||||||4
1734120900000|2024-12-13 20:15:00|||||||||5
1734120910000|2024-12-13 20:15:10|||||||||3
1734120920000|2024-12-13 20:15:20|||||||||6
1734120930000|2024-12-13 20:15:30|||||||||6
1734120940000|2024-12-13 20:15:40|||||||||2
1734120950000|2024-12-13 20:15:50|||||||||4
1734120960000|2024-12-13 20:16:00|||||||||2
1734120970000|2024-12-13 20:16:10|||||||||8
1734120980000|2024-12-13 20:16:20|||||||||2
1734120990000|2024-12-13 20:16:30|||||||||6
1734121000000|2024-12-13 20:16:40|||||||||4
1734121010000|2024-12-13 20:16:50|||||||||5
1734121020000|2024-12-13 20:17:00|||||||||4
1734121030000|2024-12-13 20:17:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|146
1734121040000|2024-12-13 20:17:20|||||||||1
1734121050000|2024-12-13 20:17:30|||||||||6
1734121060000|2024-12-13 20:17:40|||||||||5
1734121070000|2024-12-13 20:17:50|||||||||3
1734121080000|2024-12-13 20:18:00|||||||||7
1734121090000|2024-12-13 20:18:10|||||||||3
1734121100000|2024-12-13 20:18:20|||||||||46
1734121110000|2024-12-13 20:18:30|||||||||9
1734121120000|2024-12-13 20:18:40|||||||||13
1734121130000|2024-12-13 20:18:50|||||||||1
1734121140000|2024-12-13 20:19:00|||||||||4
1734121150000|2024-12-13 20:19:10|||||||||1
1734121160000|2024-12-13 20:19:20|||||||||2
1734121170000|2024-12-13 20:19:30|||||||||3
1734121180000|2024-12-13 20:19:40|||||||||4
1734121190000|2024-12-13 20:19:50|||||||||1
1734121200000|2024-12-13 20:20:00|||||||||2
1734121210000|2024-12-13 20:20:10|||||||||3
1734121220000|2024-12-13 20:20:20|||||||||3
1734121230000|2024-12-13 20:20:30|||||||||4
1734121240000|2024-12-13 20:20:40|||||||||3
1734121250000|2024-12-13 20:20:50|||||||||2
1734121260000|2024-12-13 20:21:00|||||||||4
1734121270000|2024-12-13 20:21:10|||||||||1
1734121280000|2024-12-13 20:21:20|||||||||2
1734121290000|2024-12-13 20:21:30|||||||||146
1734121300000|2024-12-13 20:21:40|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|40
1734121310000|2024-12-13 20:21:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|8
1734121320000|2024-12-13 20:22:00|||||||||3
1734121340000|2024-12-13 20:22:20|||||||||2
1734121350000|2024-12-13 20:22:30|||||||||3
1734121360000|2024-12-13 20:22:40|||||||||2
1734121370000|2024-12-13 20:22:50|||||||||4
1734121380000|2024-12-13 20:23:00|||||||||2
1734121410000|2024-12-13 20:23:30|||||||||2
1734121440000|2024-12-13 20:24:00|||||||||18
1734121450000|2024-12-13 20:24:10|||||||||1
1734121470000|2024-12-13 20:24:30|||||||||4
1734121500000|2024-12-13 20:25:00|||||||||2
1734121510000|2024-12-13 20:25:10|||||||||44
1734121530000|2024-12-13 20:25:30|||||||||2
1734121540000|2024-12-13 20:25:40|||||||||2
1734121560000|2024-12-13 20:26:00|||||||||2
1734121570000|2024-12-13 20:26:10|||||||||1
1734121590000|2024-12-13 20:26:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|72
1734121600000|2024-12-13 20:26:40|||||||||3
1734121610000|2024-12-13 20:26:50|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|34
1734121620000|2024-12-13 20:27:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|3
1734121650000|2024-12-13 20:27:30|||||||||4
1734121660000|2024-12-13 20:27:40|||||||||4
1734121670000|2024-12-13 20:27:50|||||||||1
1734121680000|2024-12-13 20:28:00|||||||||1
1734121710000|2024-12-13 20:28:30|||||||||8
1734121720000|2024-12-13 20:28:40|||||||||1
1734121730000|2024-12-13 20:28:50|||||||||1
1734121740000|2024-12-13 20:29:00|||||||||2
1734121770000|2024-12-13 20:29:30|||||||||1
1734121790000|2024-12-13 20:29:50|||||||||6
1734121800000|2024-12-13 20:30:00|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|9
1734121810000|2024-12-13 20:30:10|||||||||3
1734121820000|2024-12-13 20:30:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|22
1734121830000|2024-12-13 20:30:30|||||||||5
1734121840000|2024-12-13 20:30:40|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|42
1734121850000|2024-12-13 20:30:50|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1734121860000|2024-12-13 20:31:00|||||||||4
1734121870000|2024-12-13 20:31:10|16.2|16.04|16.2|16.04|16.2|16.04|16.2|16.04|9
1734121880000|2024-12-13 20:31:20|||||||||2
1734121890000|2024-12-13 20:31:30|||||||||3
1734121900000|2024-12-13 20:31:40|||||||||7
1734121910000|2024-12-13 20:31:50|||||||||2
1734121920000|2024-12-13 20:32:00|||||||||4
1734121930000|2024-12-13 20:32:10|||||||||2
1734121940000|2024-12-13 20:32:20|||||||||23
1734121950000|2024-12-13 20:32:30|||||||||5
1734121960000|2024-12-13 20:32:40|||||||||3
1734121970000|2024-12-13 20:32:50|||||||||28
1734121980000|2024-12-13 20:33:00|||||||||3
1734121990000|2024-12-13 20:33:10|||||||||5
1734122000000|2024-12-13 20:33:20|||||||||2
1734122010000|2024-12-13 20:33:30|||||||||2
1734122020000|2024-12-13 20:33:40|||||||||5
1734122030000|2024-12-13 20:33:50|16.15|15.99|16.2|16.04|16.2|16.04|16.15|15.99|20
1734122040000|2024-12-13 20:34:00|||||||||7
1734122050000|2024-12-13 20:34:10|||||||||3
1734122060000|2024-12-13 20:34:20|||||||||9
1734122070000|2024-12-13 20:34:30|||||||||2
1734122080000|2024-12-13 20:34:40|||||||||4
1734122090000|2024-12-13 20:34:50|||||||||7
1734122100000|2024-12-13 20:35:00|||||||||5
1734122110000|2024-12-13 20:35:10|||||||||3
1734122120000|2024-12-13 20:35:20|||||||||5
1734122130000|2024-12-13 20:35:30|||||||||6
1734122140000|2024-12-13 20:35:40|||||||||2
1734122150000|2024-12-13 20:35:50|||||||||4
1734122160000|2024-12-13 20:36:00|||||||||4
1734122170000|2024-12-13 20:36:10|||||||||2
1734122180000|2024-12-13 20:36:20|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|181
1734122190000|2024-12-13 20:36:30|||||||||5
1734122200000|2024-12-13 20:36:40|||||||||3
1734122210000|2024-12-13 20:36:50|||||||||104
1734122220000|2024-12-13 20:37:00|||||||||6
1734122230000|2024-12-13 20:37:10|||||||||4
1734122240000|2024-12-13 20:37:20|||||||||4
1734122250000|2024-12-13 20:37:30|16.1|15.94|16.1|15.94|16.15|15.99|16.1|15.94|202
1734122260000|2024-12-13 20:37:40|||||||||31
1734122270000|2024-12-13 20:37:50|||||||||3
1734122280000|2024-12-13 20:38:00|||||||||10
1734122290000|2024-12-13 20:38:10|||||||||2
1734122300000|2024-12-13 20:38:20|||||||||3
1734122310000|2024-12-13 20:38:30|||||||||3
1734122320000|2024-12-13 20:38:40|||||||||5
1734122330000|2024-12-13 20:38:50|||||||||3
1734122340000|2024-12-13 20:39:00|||||||||7
1734122350000|2024-12-13 20:39:10|||||||||4
1734122360000|2024-12-13 20:39:20|||||||||4
1734122370000|2024-12-13 20:39:30|||||||||6
1734122380000|2024-12-13 20:39:40|||||||||3
1734122390000|2024-12-13 20:39:50|||||||||5
1734122400000|2024-12-13 20:40:00|||||||||27
1734122410000|2024-12-13 20:40:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|76
1734122420000|2024-12-13 20:40:20|||||||||2
1734122430000|2024-12-13 20:40:30|||||||||102
1734122440000|2024-12-13 20:40:40|||||||||4
1734122450000|2024-12-13 20:40:50|||||||||2
1734122460000|2024-12-13 20:41:00|||||||||3
1734122470000|2024-12-13 20:41:10|||||||||3
1734122480000|2024-12-13 20:41:20|||||||||2
1734122490000|2024-12-13 20:41:30|||||||||2
1734122500000|2024-12-13 20:41:40|||||||||7
1734122510000|2024-12-13 20:41:50|||||||||4
1734122520000|2024-12-13 20:42:00|||||||||2
1734122530000|2024-12-13 20:42:10|||||||||4
1734122540000|2024-12-13 20:42:20|||||||||7
1734122550000|2024-12-13 20:42:30|||||||||2
1734122560000|2024-12-13 20:42:40|||||||||6
1734122570000|2024-12-13 20:42:50|||||||||2
1734122580000|2024-12-13 20:43:00|||||||||2
1734122590000|2024-12-13 20:43:10|16.15|15.99|16.1|15.94|16.15|15.99|16.1|15.94|51
1734122600000|2024-12-13 20:43:20|||||||||4
1734122610000|2024-12-13 20:43:30|||||||||1
1734122620000|2024-12-13 20:43:40|||||||||4
1734122630000|2024-12-13 20:43:50|||||||||49
1734122640000|2024-12-13 20:44:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|6
1734122650000|2024-12-13 20:44:10|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|5
1734122660000|2024-12-13 20:44:20|||||||||2
1734122670000|2024-12-13 20:44:30|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|14
1734122680000|2024-12-13 20:44:40|||||||||4
1734122690000|2024-12-13 20:44:50|||||||||3
1734122700000|2024-12-13 20:45:00|||||||||4
1734122710000|2024-12-13 20:45:10|||||||||8
1734122720000|2024-12-13 20:45:20|||||||||2
1734122730000|2024-12-13 20:45:30|||||||||41
1734122740000|2024-12-13 20:45:40|||||||||2
1734122750000|2024-12-13 20:45:50|||||||||9
1734122760000|2024-12-13 20:46:00|||||||||2
1734122770000|2024-12-13 20:46:10|||||||||3
1734122780000|2024-12-13 20:46:20|||||||||5
1734122790000|2024-12-13 20:46:30|||||||||3
1734122800000|2024-12-13 20:46:40|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|13
1734122810000|2024-12-13 20:46:50|||||||||2
1734122820000|2024-12-13 20:47:00|||||||||6
1734122830000|2024-12-13 20:47:10|||||||||17
1734122840000|2024-12-13 20:47:20|||||||||16
1734122850000|2024-12-13 20:47:30|||||||||43
1734122860000|2024-12-13 20:47:40|||||||||84
1734122870000|2024-12-13 20:47:50|||||||||6
1734122880000|2024-12-13 20:48:00|||||||||23
1734122890000|2024-12-13 20:48:10|||||||||10
1734122900000|2024-12-13 20:48:20|||||||||11
1734122910000|2024-12-13 20:48:30|||||||||7
1734122920000|2024-12-13 20:48:40|||||||||3
1734122930000|2024-12-13 20:48:50|||||||||5
1734122940000|2024-12-13 20:49:00|||||||||5
1734122950000|2024-12-13 20:49:10|||||||||4
1734122960000|2024-12-13 20:49:20|||||||||7
1734122970000|2024-12-13 20:49:30|||||||||3
1734122980000|2024-12-13 20:49:40|||||||||4
1734122990000|2024-12-13 20:49:50|||||||||36
1734123000000|2024-12-13 20:50:00|||||||||23
1734123010000|2024-12-13 20:50:10|||||||||9
1734123020000|2024-12-13 20:50:20|||||||||3
1734123030000|2024-12-13 20:50:30|||||||||9
1734123040000|2024-12-13 20:50:40|16.15|15.99|16.13|15.97|16.15|15.99|16.1|15.94|95
1734123050000|2024-12-13 20:50:50|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|4
1734123060000|2024-12-13 20:51:00|||||||||64
1734123070000|2024-12-13 20:51:10|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|86
1734123080000|2024-12-13 20:51:20|16.1|15.94|16.1|15.94|16.1|15.94|16.1|15.94|31
1734123090000|2024-12-13 20:51:30|||||||||6
1734123100000|2024-12-13 20:51:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|37
1734123110000|2024-12-13 20:51:50|||||||||4
1734123120000|2024-12-13 20:52:00|||||||||43
1734123130000|2024-12-13 20:52:10|||||||||4
1734123140000|2024-12-13 20:52:20|||||||||3
1734123150000|2024-12-13 20:52:30|||||||||5
1734123160000|2024-12-13 20:52:40|||||||||4
1734123170000|2024-12-13 20:52:50|||||||||19
1734123180000|2024-12-13 20:53:00|||||||||26
1734123190000|2024-12-13 20:53:10|||||||||22
1734123200000|2024-12-13 20:53:20|||||||||2
1734123210000|2024-12-13 20:53:30|||||||||4
1734123220000|2024-12-13 20:53:40|||||||||9
1734123230000|2024-12-13 20:53:50|||||||||9
1734123240000|2024-12-13 20:54:00|||||||||19
1734123250000|2024-12-13 20:54:10|||||||||37
1734123260000|2024-12-13 20:54:20|||||||||2
1734123270000|2024-12-13 20:54:30|||||||||26
1734123280000|2024-12-13 20:54:40|||||||||25
1734123290000|2024-12-13 20:54:50|16.16|16|16.2|16.04|16.2|16.04|16.16|16|211
1734123300000|2024-12-13 20:55:00|16.16|16|16.16|16|16.16|16|16.15|15.99|68
1734123310000|2024-12-13 20:55:10|16.2|16.04|16.16|16|16.2|16.04|16.16|16|105
1734123320000|2024-12-13 20:55:20|||||||||7
1734123330000|2024-12-13 20:55:30|||||||||17
1734123340000|2024-12-13 20:55:40|16.2|16.04|16.2|16.04|16.2|16.04|16.18|16.02|168
1734123350000|2024-12-13 20:55:50|||||||||24
1734123360000|2024-12-13 20:56:00|16.16|16|16.16|16|16.16|16|16.16|16|28
1734123370000|2024-12-13 20:56:10|||||||||8
1734123380000|2024-12-13 20:56:20|||||||||20
1734123390000|2024-12-13 20:56:30|||||||||3
1734123400000|2024-12-13 20:56:40|||||||||6
1734123410000|2024-12-13 20:56:50|||||||||3
1734123420000|2024-12-13 20:57:00|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|36
1734123430000|2024-12-13 20:57:10|16.16|16|16.16|16|16.16|16|16.16|16|136
1734123440000|2024-12-13 20:57:20|||||||||7
1734123450000|2024-12-13 20:57:30|||||||||15
1734123460000|2024-12-13 20:57:40|16.15|15.99|16.15|15.99|16.15|15.99|16.15|15.99|12
1734123470000|2024-12-13 20:57:50|||||||||15
1734123480000|2024-12-13 20:58:00|||||||||16
1734123490000|2024-12-13 20:58:10|||||||||23
1734123500000|2024-12-13 20:58:20|||||||||43
1734123510000|2024-12-13 20:58:30|||||||||21
1734123520000|2024-12-13 20:58:40|||||||||16
1734123530000|2024-12-13 20:58:50|16.11|15.95|16.15|15.99|16.15|15.99|16.11|15.95|67
1734123540000|2024-12-13 20:59:00|||||||||219
1734123550000|2024-12-13 20:59:10|||||||||47
1734123560000|2024-12-13 20:59:20|||||||||16
1734123570000|2024-12-13 20:59:30|||||||||47
1734123580000|2024-12-13 20:59:40|16.16|16|16.16|16|16.16|16|16.16|16|343
1734123590000|2024-12-13 20:59:50|||||||||130
1734123600000|2024-12-13 21:00:00|||||||||19
1734123610000|2024-12-13 21:00:10|16.2|16.04|16.16|16|16.2|16.04|16.16|16|187
1734123620000|2024-12-13 21:00:20|||||||||32
1734123630000|2024-12-13 21:00:30|||||||||1
1734123640000|2024-12-13 21:00:40|||||||||2
1734123660000|2024-12-13 21:01:00|||||||||1
1734123670000|2024-12-13 21:01:10|||||||||1
1734123690000|2024-12-13 21:01:30|||||||||182
1734123710000|2024-12-13 21:01:50|||||||||10
1734123720000|2024-12-13 21:02:00|||||||||5
1734123730000|2024-12-13 21:02:10|||||||||4
1734123740000|2024-12-13 21:02:20|||||||||8
1734123760000|2024-12-13 21:02:40|||||||||52
1734123770000|2024-12-13 21:02:50|||||||||3
1734123780000|2024-12-13 21:03:00|||||||||2
1734123790000|2024-12-13 21:03:10|||||||||1
1734123830000|2024-12-13 21:03:50|||||||||4
1734123840000|2024-12-13 21:04:00|||||||||1
1734123850000|2024-12-13 21:04:10|||||||||6
1734123860000|2024-12-13 21:04:20|||||||||5
1734123870000|2024-12-13 21:04:30|||||||||20
1734123880000|2024-12-13 21:04:40|||||||||5
1734123890000|2024-12-13 21:04:50|||||||||1
1734123900000|2024-12-13 21:05:00|||||||||1
1734123910000|2024-12-13 21:05:10|||||||||20
1734123920000|2024-12-13 21:05:20|||||||||12
1734123930000|2024-12-13 21:05:30|||||||||16
1734123940000|2024-12-13 21:05:40|||||||||3
1734123950000|2024-12-13 21:05:50|||||||||54
1734123960000|2024-12-13 21:06:00|||||||||20
1734123970000|2024-12-13 21:06:10|||||||||4
1734123980000|2024-12-13 21:06:20|||||||||2
1734123990000|2024-12-13 21:06:30|||||||||10
1734124060000|2024-12-13 21:07:40|||||||||14
1734124070000|2024-12-13 21:07:50|||||||||1
1734124080000|2024-12-13 21:08:00|||||||||2
1734124090000|2024-12-13 21:08:10|||||||||3
1734124100000|2024-12-13 21:08:20|||||||||99
1734124120000|2024-12-13 21:08:40|||||||||9
1734124130000|2024-12-13 21:08:50|||||||||1
1734124140000|2024-12-13 21:09:00|||||||||6
1734124150000|2024-12-13 21:09:10|||||||||3
1734124160000|2024-12-13 21:09:20|||||||||1
1734124170000|2024-12-13 21:09:30|||||||||4
1734124180000|2024-12-13 21:09:40|||||||||1
1734124190000|2024-12-13 21:09:50|||||||||10
1734124200000|2024-12-13 21:10:00|||||||||6
1734124220000|2024-12-13 21:10:20|||||||||9
1734124280000|2024-12-13 21:11:20|||||||||2
1734124290000|2024-12-13 21:11:30|||||||||9
1734124330000|2024-12-13 21:12:10|||||||||2
1734124360000|2024-12-13 21:12:40|||||||||4
1734124370000|2024-12-13 21:12:50|||||||||2
1734124380000|2024-12-13 21:13:00|||||||||3
1734124390000|2024-12-13 21:13:10|||||||||1
1734124400000|2024-12-13 21:13:20|||||||||2
1734124410000|2024-12-13 21:13:30|||||||||4
1734124430000|2024-12-13 21:13:50|||||||||13
1734124440000|2024-12-13 21:14:00|||||||||3
1734124450000|2024-12-13 21:14:10|||||||||1
1734124460000|2024-12-13 21:14:20|||||||||2
1734124470000|2024-12-13 21:14:30|||||||||2
1734124480000|2024-12-13 21:14:40|||||||||28
1734124490000|2024-12-13 21:14:50|16.17|16.01|16.21|16.05|16.21|16.05|16.17|16.01|136
1734125450000|2024-12-13 21:30:50|||||||||1
1734125460000|2024-12-13 21:31:00|||||||||1
1734125620000|2024-12-13 21:33:40|||||||||3
1734125710000|2024-12-13 21:35:10|||||||||2
1734125750000|2024-12-13 21:35:50|||||||||6
1734125760000|2024-12-13 21:36:00|||||||||1
1734125770000|2024-12-13 21:36:10|||||||||4
1734125780000|2024-12-13 21:36:20|||||||||1
1734125810000|2024-12-13 21:36:50|||||||||1
1734125820000|2024-12-13 21:37:00|||||||||6
1734125830000|2024-12-13 21:37:10|||||||||2
1734125860000|2024-12-13 21:37:40|||||||||11
1734125870000|2024-12-13 21:37:50|||||||||3
1734125880000|2024-12-13 21:38:00|||||||||2
1734125890000|2024-12-13 21:38:10|||||||||1
1734125900000|2024-12-13 21:38:20|||||||||1
1734125940000|2024-12-13 21:39:00|||||||||1
1734125950000|2024-12-13 21:39:10|||||||||2
1734125970000|2024-12-13 21:39:30|||||||||1
1734126130000|2024-12-13 21:42:10|||||||||1
1734126200000|2024-12-13 21:43:20|||||||||1
1734126300000|2024-12-13 21:45:00|||||||||3
1734126340000|2024-12-13 21:45:40|||||||||2
1734126380000|2024-12-13 21:46:20|||||||||2
1734126430000|2024-12-13 21:47:10|||||||||2
1734126490000|2024-12-13 21:48:10|||||||||2
1734126510000|2024-12-13 21:48:30|||||||||3
1734126530000|2024-12-13 21:48:50|||||||||1
1734126550000|2024-12-13 21:49:10|||||||||4
1734126570000|2024-12-13 21:49:30|||||||||2
1734126620000|2024-12-13 21:50:20|||||||||2
1734126630000|2024-12-13 21:50:30|||||||||1
1734126950000|2024-12-13 21:55:50|||||||||3
1734127060000|2024-12-13 21:57:40|||||||||10
1734127070000|2024-12-13 21:57:50|||||||||1
1734127150000|2024-12-13 21:59:10|||||||||16
1734127190000|2024-12-13 21:59:50|||||||||2
1734307300000|2024-12-16 00:01:40|||||||||4
1734307510000|2024-12-16 00:05:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1734307550000|2024-12-16 00:05:50|||||||||1
1734307990000|2024-12-16 00:13:10|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|25
1734308000000|2024-12-16 00:13:20|||||||||1
1734308570000|2024-12-16 00:22:50|||||||||1
1734309190000|2024-12-16 00:33:10|||||||||1
1734309330000|2024-12-16 00:35:30|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|6
1734309730000|2024-12-16 00:42:10|||||||||47
1734309740000|2024-12-16 00:42:20|||||||||2
1734309860000|2024-12-16 00:44:20|||||||||1
1734309890000|2024-12-16 00:44:50|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|1
1734309900000|2024-12-16 00:45:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|63
1734309960000|2024-12-16 00:46:00|||||||||1
1734310060000|2024-12-16 00:47:40|||||||||1
1734310070000|2024-12-16 00:47:50|||||||||3
1734310200000|2024-12-16 00:50:00|||||||||8
1734310380000|2024-12-16 00:53:00|||||||||1
1734310440000|2024-12-16 00:54:00|||||||||1
1734310460000|2024-12-16 00:54:20|||||||||1
1734310490000|2024-12-16 00:54:50|||||||||1
1734310530000|2024-12-16 00:55:30|||||||||1
1734310550000|2024-12-16 00:55:50|||||||||1
1734310600000|2024-12-16 00:56:40|||||||||1
1734310610000|2024-12-16 00:56:50|||||||||1
1734310630000|2024-12-16 00:57:10|||||||||1
1734310660000|2024-12-16 00:57:40|||||||||1
1734310700000|2024-12-16 00:58:20|||||||||1
1734310820000|2024-12-16 01:00:20|||||||||2
1734310910000|2024-12-16 01:01:50|||||||||1
1734310920000|2024-12-16 01:02:00|||||||||2
1734311270000|2024-12-16 01:07:50|||||||||1
1734311570000|2024-12-16 01:12:50|||||||||1
1734311710000|2024-12-16 01:15:10|||||||||1
1734311890000|2024-12-16 01:18:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|22
1734311900000|2024-12-16 01:18:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1734312070000|2024-12-16 01:21:10|||||||||2
1734312770000|2024-12-16 01:32:50|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|4
1734312910000|2024-12-16 01:35:10|||||||||1
1734313080000|2024-12-16 01:38:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1734313090000|2024-12-16 01:38:10|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|1
1734313130000|2024-12-16 01:38:50|||||||||1
1734313180000|2024-12-16 01:39:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|4
1734313220000|2024-12-16 01:40:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1734313240000|2024-12-16 01:40:40|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1734313270000|2024-12-16 01:41:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1734313300000|2024-12-16 01:41:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|6
1734313450000|2024-12-16 01:44:10|16.32|16.16|16.35|16.19|16.35|16.19|16.32|16.16|0
1734313490000|2024-12-16 01:44:50|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1734313500000|2024-12-16 01:45:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1734313570000|2024-12-16 01:46:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1734313580000|2024-12-16 01:46:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1734313660000|2024-12-16 01:47:40|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1734313720000|2024-12-16 01:48:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1734313740000|2024-12-16 01:49:00|16.3|16.14|16.3|16.14|16.3|16.14|16.3|16.14|0
1734313840000|2024-12-16 01:50:40|||||||||1
1734313870000|2024-12-16 01:51:10|||||||||1
1734313920000|2024-12-16 01:52:00|||||||||2
1734314120000|2024-12-16 01:55:20|||||||||1
1734314450000|2024-12-16 02:00:50|||||||||1
1734314850000|2024-12-16 02:07:30|||||||||1
1734315250000|2024-12-16 02:14:10|||||||||1
1734316320000|2024-12-16 02:32:00|||||||||5
1734316410000|2024-12-16 02:33:30|||||||||4
1734316420000|2024-12-16 02:33:40|||||||||6
1734316450000|2024-12-16 02:34:10|||||||||1
1734316710000|2024-12-16 02:38:30|||||||||5
1734316780000|2024-12-16 02:39:40|||||||||1
1734316870000|2024-12-16 02:41:10|||||||||3
1734316900000|2024-12-16 02:41:40|||||||||1
1734317800000|2024-12-16 02:56:40|||||||||1
1734317990000|2024-12-16 02:59:50|||||||||1
1734319470000|2024-12-16 03:24:30|||||||||25
1734319590000|2024-12-16 03:26:30|||||||||1
1734320190000|2024-12-16 03:36:30|||||||||1
1734321150000|2024-12-16 03:52:30|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|2
1734321170000|2024-12-16 03:52:50|||||||||2
1734321370000|2024-12-16 03:56:10|||||||||9
1734322000000|2024-12-16 04:06:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|9
1734322390000|2024-12-16 04:13:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|22
1734322450000|2024-12-16 04:14:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|3
1734322750000|2024-12-16 04:19:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1734322870000|2024-12-16 04:21:10|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|0
1734322960000|2024-12-16 04:22:40|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|24
1734322970000|2024-12-16 04:22:50|||||||||23
1734323080000|2024-12-16 04:24:40|||||||||2
1734323090000|2024-12-16 04:24:50|||||||||361
1734323630000|2024-12-16 04:33:50|||||||||1
1734323970000|2024-12-16 04:39:30|||||||||1
1734325270000|2024-12-16 05:01:10|||||||||1
1734325310000|2024-12-16 05:01:50|||||||||1
1734325400000|2024-12-16 05:03:20|||||||||1
1734325910000|2024-12-16 05:11:50|||||||||12
1734326020000|2024-12-16 05:13:40|||||||||1
1734326080000|2024-12-16 05:14:40|||||||||2
1734326090000|2024-12-16 05:14:50|||||||||1
1734326110000|2024-12-16 05:15:10|||||||||1
1734326310000|2024-12-16 05:18:30|||||||||1
1734326560000|2024-12-16 05:22:40|||||||||2
1734326860000|2024-12-16 05:27:40|||||||||2
1734326890000|2024-12-16 05:28:10|||||||||1
1734326910000|2024-12-16 05:28:30|||||||||1
1734327180000|2024-12-16 05:33:00|||||||||5
1734328100000|2024-12-16 05:48:20|||||||||1
1734328150000|2024-12-16 05:49:10|||||||||2
1734328320000|2024-12-16 05:52:00|||||||||5
1734328700000|2024-12-16 05:58:20|||||||||1
1734330170000|2024-12-16 06:22:50|||||||||1
1734330440000|2024-12-16 06:27:20|||||||||4
1734330640000|2024-12-16 06:30:40|||||||||2
1734330660000|2024-12-16 06:31:00|||||||||1
1734330830000|2024-12-16 06:33:50|||||||||1
1734331460000|2024-12-16 06:44:20|||||||||1
1734332190000|2024-12-16 06:56:30|||||||||1
1734332460000|2024-12-16 07:01:00|||||||||3
1734332800000|2024-12-16 07:06:40|||||||||1
1734332850000|2024-12-16 07:07:30|||||||||2
1734333890000|2024-12-16 07:24:50|||||||||1
1734334070000|2024-12-16 07:27:50|||||||||1
1734334260000|2024-12-16 07:31:00|||||||||2
1734334270000|2024-12-16 07:31:10|||||||||1
1734334280000|2024-12-16 07:31:20|||||||||1
1734334290000|2024-12-16 07:31:30|||||||||1
1734334300000|2024-12-16 07:31:40|||||||||2
1734334310000|2024-12-16 07:31:50|||||||||2
1734334320000|2024-12-16 07:32:00|||||||||3
1734334330000|2024-12-16 07:32:10|||||||||2
1734334340000|2024-12-16 07:32:20|||||||||1
1734334350000|2024-12-16 07:32:30|||||||||2
1734334360000|2024-12-16 07:32:40|||||||||2
1734334370000|2024-12-16 07:32:50|||||||||2
1734334380000|2024-12-16 07:33:00|||||||||1
1734334390000|2024-12-16 07:33:10|||||||||3
1734334400000|2024-12-16 07:33:20|||||||||1
1734334410000|2024-12-16 07:33:30|||||||||3
1734334420000|2024-12-16 07:33:40|||||||||2
1734334430000|2024-12-16 07:33:50|||||||||1
1734334440000|2024-12-16 07:34:00|||||||||3
1734334450000|2024-12-16 07:34:10|||||||||1
1734334460000|2024-12-16 07:34:20|||||||||2
1734334470000|2024-12-16 07:34:30|||||||||2
1734334480000|2024-12-16 07:34:40|||||||||2
1734334490000|2024-12-16 07:34:50|||||||||2
1734334500000|2024-12-16 07:35:00|||||||||1
1734334510000|2024-12-16 07:35:10|||||||||2
1734334520000|2024-12-16 07:35:20|||||||||2
1734334530000|2024-12-16 07:35:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|15
1734334540000|2024-12-16 07:35:40|||||||||1
1734334550000|2024-12-16 07:35:50|||||||||1
1734334560000|2024-12-16 07:36:00|||||||||2
1734334570000|2024-12-16 07:36:10|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|10
1734334580000|2024-12-16 07:36:20|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|1
1734334590000|2024-12-16 07:36:30|||||||||3
1734334610000|2024-12-16 07:36:50|||||||||1
1734334620000|2024-12-16 07:37:00|||||||||3
1734334630000|2024-12-16 07:37:10|||||||||1
1734334640000|2024-12-16 07:37:20|||||||||1
1734334650000|2024-12-16 07:37:30|||||||||3
1734334660000|2024-12-16 07:37:40|||||||||1
1734334680000|2024-12-16 07:38:00|||||||||2
1734334690000|2024-12-16 07:38:10|||||||||2
1734334700000|2024-12-16 07:38:20|||||||||1
1734334710000|2024-12-16 07:38:30|||||||||2
1734334720000|2024-12-16 07:38:40|16.36|16.2|16.39|16.23|16.39|16.23|16.36|16.2|16
1734334730000|2024-12-16 07:38:50|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1734334740000|2024-12-16 07:39:00|||||||||1
1734334750000|2024-12-16 07:39:10|||||||||2
1734334760000|2024-12-16 07:39:20|||||||||1
1734334770000|2024-12-16 07:39:30|||||||||2
1734334780000|2024-12-16 07:39:40|||||||||1
1734334790000|2024-12-16 07:39:50|||||||||3
1734334810000|2024-12-16 07:40:10|||||||||1
1734334820000|2024-12-16 07:40:20|||||||||2
1734334830000|2024-12-16 07:40:30|||||||||2
1734334840000|2024-12-16 07:40:40|||||||||1
1734334850000|2024-12-16 07:40:50|||||||||3
1734335390000|2024-12-16 07:49:50|||||||||12
1734335400000|2024-12-16 07:50:00|||||||||20
1734335410000|2024-12-16 07:50:10|||||||||1
1734335440000|2024-12-16 07:50:40|||||||||10
1734335500000|2024-12-16 07:51:40|||||||||11
1734335520000|2024-12-16 07:52:00|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|12
1734335530000|2024-12-16 07:52:10|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|0
1734335740000|2024-12-16 07:55:40|||||||||4
1734335970000|2024-12-16 07:59:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1734336030000|2024-12-16 08:00:30|||||||||1
1734336050000|2024-12-16 08:00:50|||||||||1
1734336060000|2024-12-16 08:01:00|||||||||6
1734336070000|2024-12-16 08:01:10|||||||||1
1734336150000|2024-12-16 08:02:30|||||||||4
1734336190000|2024-12-16 08:03:10|||||||||2
1734336370000|2024-12-16 08:06:10|16.36|16.2|16.34|16.18|16.36|16.2|16.34|16.18|12
1734336380000|2024-12-16 08:06:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|6
1734336390000|2024-12-16 08:06:30|||||||||2
1734336400000|2024-12-16 08:06:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|2
1734336440000|2024-12-16 08:07:20|||||||||1
1734336450000|2024-12-16 08:07:30|||||||||1
1734336590000|2024-12-16 08:09:50|16.36|16.2|16.32|16.16|16.36|16.2|16.32|16.16|27
1734336640000|2024-12-16 08:10:40|||||||||9
1734336650000|2024-12-16 08:10:50|||||||||2
1734336690000|2024-12-16 08:11:30|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|2
1734336710000|2024-12-16 08:11:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|80
1734336720000|2024-12-16 08:12:00|||||||||1
1734336780000|2024-12-16 08:13:00|||||||||3
1734336790000|2024-12-16 08:13:10|||||||||1
1734336840000|2024-12-16 08:14:00|||||||||2
1734336850000|2024-12-16 08:14:10|||||||||1
1734336900000|2024-12-16 08:15:00|16.34|16.18|16.37|16.21|16.37|16.21|16.34|16.18|25
1734336910000|2024-12-16 08:15:10|||||||||2
1734336970000|2024-12-16 08:16:10|||||||||2
1734337040000|2024-12-16 08:17:20|||||||||3
1734337150000|2024-12-16 08:19:10|||||||||2
1734337230000|2024-12-16 08:20:30|||||||||3
1734337250000|2024-12-16 08:20:50|||||||||1
1734337300000|2024-12-16 08:21:40|||||||||1
1734337320000|2024-12-16 08:22:00|||||||||14
1734337450000|2024-12-16 08:24:10|||||||||20
1734337460000|2024-12-16 08:24:20|||||||||5
1734337740000|2024-12-16 08:29:00|||||||||1
1734338040000|2024-12-16 08:34:00|||||||||1
1734338360000|2024-12-16 08:39:20|||||||||3
1734338770000|2024-12-16 08:46:10|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|2
1734338780000|2024-12-16 08:46:20|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1734338790000|2024-12-16 08:46:30|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|10
1734338810000|2024-12-16 08:46:50|16.34|16.18|16.34|16.18|16.34|16.18|16.32|16.16|2
1734338820000|2024-12-16 08:47:00|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1734338870000|2024-12-16 08:47:50|||||||||1
1734339240000|2024-12-16 08:54:00|||||||||1
1734339440000|2024-12-16 08:57:20|||||||||1
1734339540000|2024-12-16 08:59:00|||||||||4
1734339620000|2024-12-16 09:00:20|||||||||1
1734339760000|2024-12-16 09:02:40|||||||||9
1734340040000|2024-12-16 09:07:20|||||||||20
1734340430000|2024-12-16 09:13:50|||||||||2
1734340440000|2024-12-16 09:14:00|||||||||2
1734340560000|2024-12-16 09:16:00|||||||||3
1734340640000|2024-12-16 09:17:20|||||||||3
1734340660000|2024-12-16 09:17:40|||||||||11
1734340680000|2024-12-16 09:18:00|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|13
1734340690000|2024-12-16 09:18:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|2
1734340760000|2024-12-16 09:19:20|||||||||31
1734340770000|2024-12-16 09:19:30|||||||||10
1734341130000|2024-12-16 09:25:30|||||||||1
1734341240000|2024-12-16 09:27:20|||||||||4
1734341260000|2024-12-16 09:27:40|||||||||6
1734341330000|2024-12-16 09:28:50|||||||||2
1734341530000|2024-12-16 09:32:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|36
1734341540000|2024-12-16 09:32:20|16.34|16.18|16.32|16.16|16.34|16.18|16.32|16.16|11
1734341550000|2024-12-16 09:32:30|||||||||16
1734341720000|2024-12-16 09:35:20|||||||||48
1734341740000|2024-12-16 09:35:40|||||||||8
1734341760000|2024-12-16 09:36:00|||||||||3
1734341870000|2024-12-16 09:37:50|||||||||1
1734342060000|2024-12-16 09:41:00|||||||||3
1734342180000|2024-12-16 09:43:00|||||||||2
1734342390000|2024-12-16 09:46:30|||||||||1
1734342460000|2024-12-16 09:47:40|||||||||7
1734342470000|2024-12-16 09:47:50|||||||||1
1734342520000|2024-12-16 09:48:40|||||||||2
1734342550000|2024-12-16 09:49:10|||||||||2
1734342630000|2024-12-16 09:50:30|||||||||2
1734343070000|2024-12-16 09:57:50|||||||||2
1734343200000|2024-12-16 10:00:00|||||||||19
1734343430000|2024-12-16 10:03:50|||||||||5
1734343510000|2024-12-16 10:05:10|||||||||2
1734344360000|2024-12-16 10:19:20|||||||||1
1734344770000|2024-12-16 10:26:10|||||||||1
1734344890000|2024-12-16 10:28:10|||||||||5
1734344930000|2024-12-16 10:28:50|||||||||24
1734344990000|2024-12-16 10:29:50|||||||||2
1734345030000|2024-12-16 10:30:30|||||||||3
1734345050000|2024-12-16 10:30:50|||||||||24
1734345090000|2024-12-16 10:31:30|||||||||2
1734345160000|2024-12-16 10:32:40|||||||||4
1734345260000|2024-12-16 10:34:20|||||||||1
1734345290000|2024-12-16 10:34:50|||||||||1
1734345550000|2024-12-16 10:39:10|||||||||3
1734345870000|2024-12-16 10:44:30|||||||||1
1734346160000|2024-12-16 10:49:20|||||||||4
1734346540000|2024-12-16 10:55:40|||||||||1
1734346790000|2024-12-16 10:59:50|||||||||8
1734346810000|2024-12-16 11:00:10|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|87
1734346840000|2024-12-16 11:00:40|||||||||2
1734347640000|2024-12-16 11:14:00|||||||||7
1734347680000|2024-12-16 11:14:40|||||||||37
1734347700000|2024-12-16 11:15:00|||||||||10
1734347840000|2024-12-16 11:17:20|||||||||11
1734348180000|2024-12-16 11:23:00|||||||||1
1734348720000|2024-12-16 11:32:00|||||||||1
1734348740000|2024-12-16 11:32:20|||||||||1
1734348760000|2024-12-16 11:32:40|||||||||28
1734349140000|2024-12-16 11:39:00|||||||||2
1734349180000|2024-12-16 11:39:40|||||||||30
1734349280000|2024-12-16 11:41:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|6
1734349300000|2024-12-16 11:41:40|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|5
1734349390000|2024-12-16 11:43:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|9
1734349440000|2024-12-16 11:44:00|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|0
1734349490000|2024-12-16 11:44:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|0
1734349600000|2024-12-16 11:46:40|16.35|16.19|16.32|16.16|16.35|16.19|16.32|16.16|0
1734349680000|2024-12-16 11:48:00|||||||||1
1734349730000|2024-12-16 11:48:50|||||||||5
1734349760000|2024-12-16 11:49:20|||||||||4
1734349780000|2024-12-16 11:49:40|||||||||5
1734350290000|2024-12-16 11:58:10|||||||||5
1734350400000|2024-12-16 12:00:00|||||||||1
1734350610000|2024-12-16 12:03:30|||||||||1
1734350640000|2024-12-16 12:04:00|||||||||1
1734350690000|2024-12-16 12:04:50|||||||||1
1734350780000|2024-12-16 12:06:20|||||||||1
1734350800000|2024-12-16 12:06:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|0
1734350810000|2024-12-16 12:06:50|16.37|16.21|16.37|16.21|16.37|16.21|16.37|16.21|6
1734350820000|2024-12-16 12:07:00|16.33|16.17|16.32|16.16|16.33|16.17|16.32|16.16|30
1734350860000|2024-12-16 12:07:40|||||||||1
1734350940000|2024-12-16 12:09:00|||||||||1
1734351090000|2024-12-16 12:11:30|||||||||1
1734351110000|2024-12-16 12:11:50|||||||||18
1734351120000|2024-12-16 12:12:00|||||||||80
1734351130000|2024-12-16 12:12:10|||||||||55
1734351140000|2024-12-16 12:12:20|||||||||1
1734351150000|2024-12-16 12:12:30|||||||||6
1734351170000|2024-12-16 12:12:50|||||||||1
1734351230000|2024-12-16 12:13:50|||||||||1
1734351280000|2024-12-16 12:14:40|||||||||10
1734351350000|2024-12-16 12:15:50|||||||||1
1734351360000|2024-12-16 12:16:00|||||||||1
1734351380000|2024-12-16 12:16:20|||||||||1
1734351400000|2024-12-16 12:16:40|||||||||2
1734351410000|2024-12-16 12:16:50|||||||||1
1734351440000|2024-12-16 12:17:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1734351530000|2024-12-16 12:18:50|||||||||2
1734351640000|2024-12-16 12:20:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|1
1734351770000|2024-12-16 12:22:50|||||||||1
1734351800000|2024-12-16 12:23:20|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|6
1734352530000|2024-12-16 12:35:30|||||||||1
1734353150000|2024-12-16 12:45:50|||||||||45
1734353200000|2024-12-16 12:46:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|9
1734353590000|2024-12-16 12:53:10|||||||||1
1734353880000|2024-12-16 12:58:00|||||||||1
1734353990000|2024-12-16 12:59:50|||||||||1
1734354080000|2024-12-16 13:01:20|||||||||1
1734354100000|2024-12-16 13:01:40|||||||||1
1734354180000|2024-12-16 13:03:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|7
1734354190000|2024-12-16 13:03:10|||||||||1
1734354240000|2024-12-16 13:04:00|||||||||1
1734354280000|2024-12-16 13:04:40|||||||||1
1734354320000|2024-12-16 13:05:20|||||||||1
1734354330000|2024-12-16 13:05:30|||||||||1
1734354350000|2024-12-16 13:05:50|||||||||1
1734354410000|2024-12-16 13:06:50|||||||||2
1734354460000|2024-12-16 13:07:40|||||||||1
1734354510000|2024-12-16 13:08:30|||||||||11
1734354570000|2024-12-16 13:09:30|||||||||2
1734354680000|2024-12-16 13:11:20|||||||||7
1734354740000|2024-12-16 13:12:20|||||||||3
1734354750000|2024-12-16 13:12:30|||||||||7
1734354760000|2024-12-16 13:12:40|||||||||4
1734354810000|2024-12-16 13:13:30|||||||||57
1734354840000|2024-12-16 13:14:00|||||||||1
1734354900000|2024-12-16 13:15:00|||||||||2
1734354930000|2024-12-16 13:15:30|||||||||19
1734355060000|2024-12-16 13:17:40|||||||||1
1734355150000|2024-12-16 13:19:10|||||||||1
1734355230000|2024-12-16 13:20:30|||||||||2
1734355260000|2024-12-16 13:21:00|||||||||1
1734355300000|2024-12-16 13:21:40|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|2
1734355390000|2024-12-16 13:23:10|||||||||1
1734355480000|2024-12-16 13:24:40|||||||||4
1734355490000|2024-12-16 13:24:50|||||||||1
1734355550000|2024-12-16 13:25:50|||||||||3
1734355620000|2024-12-16 13:27:00|||||||||1
1734355640000|2024-12-16 13:27:20|||||||||1
1734355720000|2024-12-16 13:28:40|||||||||2
1734355810000|2024-12-16 13:30:10|||||||||1
1734355830000|2024-12-16 13:30:30|||||||||6
1734355840000|2024-12-16 13:30:40|||||||||2
1734355870000|2024-12-16 13:31:10|||||||||1
1734355890000|2024-12-16 13:31:30|||||||||2
1734355910000|2024-12-16 13:31:50|||||||||1
1734355920000|2024-12-16 13:32:00|||||||||1
1734356050000|2024-12-16 13:34:10|||||||||1
1734356070000|2024-12-16 13:34:30|||||||||1
1734356100000|2024-12-16 13:35:00|||||||||1
1734356120000|2024-12-16 13:35:20|||||||||5
1734356130000|2024-12-16 13:35:30|||||||||2
1734356280000|2024-12-16 13:38:00|||||||||1
1734356300000|2024-12-16 13:38:20|||||||||1
1734356380000|2024-12-16 13:39:40|||||||||2
1734356400000|2024-12-16 13:40:00|||||||||2
1734356520000|2024-12-16 13:42:00|||||||||18
1734356530000|2024-12-16 13:42:10|||||||||3
1734356550000|2024-12-16 13:42:30|||||||||2
1734356690000|2024-12-16 13:44:50|||||||||9
1734356710000|2024-12-16 13:45:10|||||||||2
1734356770000|2024-12-16 13:46:10|||||||||1
1734356790000|2024-12-16 13:46:30|||||||||2
1734356830000|2024-12-16 13:47:10|||||||||30
1734356910000|2024-12-16 13:48:30|||||||||1
1734356960000|2024-12-16 13:49:20|||||||||2
1734356970000|2024-12-16 13:49:30|||||||||4
1734357030000|2024-12-16 13:50:30|||||||||1
1734357080000|2024-12-16 13:51:20|||||||||2
1734357090000|2024-12-16 13:51:30|||||||||9
1734357100000|2024-12-16 13:51:40|||||||||3
1734357120000|2024-12-16 13:52:00|||||||||5
1734357150000|2024-12-16 13:52:30|||||||||15
1734357260000|2024-12-16 13:54:20|||||||||2
1734357290000|2024-12-16 13:54:50|||||||||1
1734357300000|2024-12-16 13:55:00|||||||||79
1734357370000|2024-12-16 13:56:10|||||||||1
1734357390000|2024-12-16 13:56:30|||||||||8
1734357420000|2024-12-16 13:57:00|||||||||2
1734357450000|2024-12-16 13:57:30|||||||||10
1734357460000|2024-12-16 13:57:40|||||||||1
1734357480000|2024-12-16 13:58:00|||||||||1
1734357490000|2024-12-16 13:58:10|||||||||1
1734357500000|2024-12-16 13:58:20|||||||||1
1734357510000|2024-12-16 13:58:30|||||||||1
1734357530000|2024-12-16 13:58:50|||||||||2
1734357540000|2024-12-16 13:59:00|||||||||4
1734357560000|2024-12-16 13:59:20|||||||||2
1734357570000|2024-12-16 13:59:30|||||||||1
1734357590000|2024-12-16 13:59:50|||||||||2
1734357600000|2024-12-16 14:00:00|||||||||1
1734357610000|2024-12-16 14:00:10|||||||||1
1734357620000|2024-12-16 14:00:20|||||||||4
1734357630000|2024-12-16 14:00:30|||||||||1
1734357640000|2024-12-16 14:00:40|||||||||1
1734357740000|2024-12-16 14:02:20|||||||||1
1734357780000|2024-12-16 14:03:00|||||||||1
1734357820000|2024-12-16 14:03:40|||||||||6
1734357860000|2024-12-16 14:04:20|||||||||2
1734357910000|2024-12-16 14:05:10|||||||||1
1734357990000|2024-12-16 14:06:30|||||||||1
1734358020000|2024-12-16 14:07:00|||||||||3
1734358030000|2024-12-16 14:07:10|||||||||1
1734358050000|2024-12-16 14:07:30|||||||||7
1734358110000|2024-12-16 14:08:30|||||||||6
1734358130000|2024-12-16 14:08:50|||||||||6
1734358220000|2024-12-16 14:10:20|||||||||11
1734358240000|2024-12-16 14:10:40|||||||||1
1734358270000|2024-12-16 14:11:10|||||||||1
1734358290000|2024-12-16 14:11:30|||||||||7
1734358310000|2024-12-16 14:11:50|||||||||28
1734358320000|2024-12-16 14:12:00|||||||||32
1734358330000|2024-12-16 14:12:10|||||||||12
1734358340000|2024-12-16 14:12:20|||||||||19
1734358350000|2024-12-16 14:12:30|||||||||4
1734358360000|2024-12-16 14:12:40|||||||||9
1734358440000|2024-12-16 14:14:00|||||||||1
1734358460000|2024-12-16 14:14:20|||||||||92
1734358470000|2024-12-16 14:14:30|||||||||35
1734358480000|2024-12-16 14:14:40|||||||||18
1734358510000|2024-12-16 14:15:10|||||||||4
1734358520000|2024-12-16 14:15:20|||||||||2
1734358580000|2024-12-16 14:16:20|||||||||9
1734358630000|2024-12-16 14:17:10|||||||||19
1734358690000|2024-12-16 14:18:10|||||||||56
1734358700000|2024-12-16 14:18:20|||||||||21
1734358710000|2024-12-16 14:18:30|||||||||6
1734358730000|2024-12-16 14:18:50|||||||||2
1734358770000|2024-12-16 14:19:30|||||||||2
1734358800000|2024-12-16 14:20:00|||||||||3
1734358810000|2024-12-16 14:20:10|||||||||23
1734358830000|2024-12-16 14:20:30|||||||||2
1734358930000|2024-12-16 14:22:10|||||||||27
1734358960000|2024-12-16 14:22:40|||||||||5
1734358970000|2024-12-16 14:22:50|||||||||4
1734359100000|2024-12-16 14:25:00|||||||||8
1734359120000|2024-12-16 14:25:20|||||||||1
1734359220000|2024-12-16 14:27:00|||||||||1
1734359230000|2024-12-16 14:27:10|||||||||1
1734359240000|2024-12-16 14:27:20|||||||||5
1734359250000|2024-12-16 14:27:30|||||||||44
1734359260000|2024-12-16 14:27:40|||||||||9
1734359270000|2024-12-16 14:27:50|||||||||1
1734359290000|2024-12-16 14:28:10|||||||||2
1734359340000|2024-12-16 14:29:00|||||||||1
1734359350000|2024-12-16 14:29:10|||||||||8
1734359370000|2024-12-16 14:29:30|||||||||4
1734359380000|2024-12-16 14:29:40|||||||||1
1734359400000|2024-12-16 14:30:00|||||||||59
1734359410000|2024-12-16 14:30:10|||||||||1
1734359430000|2024-12-16 14:30:30|||||||||31
1734359440000|2024-12-16 14:30:40|||||||||69
1734359450000|2024-12-16 14:30:50|||||||||19
1734359460000|2024-12-16 14:31:00|||||||||2
1734359480000|2024-12-16 14:31:20|||||||||21
1734359500000|2024-12-16 14:31:40|||||||||4
1734359510000|2024-12-16 14:31:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|27
1734359520000|2024-12-16 14:32:00|||||||||3
1734359530000|2024-12-16 14:32:10|||||||||44
1734359540000|2024-12-16 14:32:20|||||||||5
1734359550000|2024-12-16 14:32:30|||||||||23
1734359560000|2024-12-16 14:32:40|||||||||4
1734359570000|2024-12-16 14:32:50|||||||||23
1734359580000|2024-12-16 14:33:00|||||||||16
1734359590000|2024-12-16 14:33:10|||||||||8
1734359600000|2024-12-16 14:33:20|||||||||4
1734359610000|2024-12-16 14:33:30|||||||||6
1734359620000|2024-12-16 14:33:40|||||||||13
1734359630000|2024-12-16 14:33:50|||||||||3
1734359640000|2024-12-16 14:34:00|||||||||4
1734359650000|2024-12-16 14:34:10|||||||||3
1734359660000|2024-12-16 14:34:20|||||||||4
1734359670000|2024-12-16 14:34:30|||||||||2
1734359680000|2024-12-16 14:34:40|||||||||5
1734359690000|2024-12-16 14:34:50|||||||||9
1734359700000|2024-12-16 14:35:00|||||||||2
1734359710000|2024-12-16 14:35:10|||||||||4
1734359720000|2024-12-16 14:35:20|||||||||2
1734359730000|2024-12-16 14:35:30|||||||||34
1734359740000|2024-12-16 14:35:40|||||||||8
1734359750000|2024-12-16 14:35:50|||||||||5
1734359760000|2024-12-16 14:36:00|||||||||4
1734359770000|2024-12-16 14:36:10|||||||||3
1734359780000|2024-12-16 14:36:20|||||||||2
1734359790000|2024-12-16 14:36:30|||||||||5
1734359800000|2024-12-16 14:36:40|||||||||2
1734359810000|2024-12-16 14:36:50|||||||||8
1734359820000|2024-12-16 14:37:00|||||||||2
1734359830000|2024-12-16 14:37:10|||||||||17
1734359840000|2024-12-16 14:37:20|||||||||38
1734359850000|2024-12-16 14:37:30|||||||||77
1734359860000|2024-12-16 14:37:40|||||||||7
1734359870000|2024-12-16 14:37:50|||||||||8
1734359880000|2024-12-16 14:38:00|||||||||55
1734359890000|2024-12-16 14:38:10|||||||||17
1734359900000|2024-12-16 14:38:20|||||||||338
1734359910000|2024-12-16 14:38:30|||||||||1
1734359920000|2024-12-16 14:38:40|||||||||57
1734359930000|2024-12-16 14:38:50|||||||||4
1734359940000|2024-12-16 14:39:00|||||||||5
1734359950000|2024-12-16 14:39:10|||||||||3
1734359960000|2024-12-16 14:39:20|||||||||28
1734359970000|2024-12-16 14:39:30|||||||||2
1734359980000|2024-12-16 14:39:40|||||||||31
1734359990000|2024-12-16 14:39:50|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|24
1734360000000|2024-12-16 14:40:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|16
1734360010000|2024-12-16 14:40:10|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|150
1734360030000|2024-12-16 14:40:30|||||||||2
1734360040000|2024-12-16 14:40:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|5
1734360050000|2024-12-16 14:40:50|||||||||4
1734360060000|2024-12-16 14:41:00|||||||||5
1734360070000|2024-12-16 14:41:10|||||||||7
1734360080000|2024-12-16 14:41:20|||||||||4
1734360090000|2024-12-16 14:41:30|||||||||1
1734360100000|2024-12-16 14:41:40|||||||||7
1734360130000|2024-12-16 14:42:10|||||||||15
1734360150000|2024-12-16 14:42:30|||||||||1
1734360160000|2024-12-16 14:42:40|||||||||42
1734360170000|2024-12-16 14:42:50|||||||||1
1734360180000|2024-12-16 14:43:00|||||||||71
1734360190000|2024-12-16 14:43:10|||||||||11
1734360200000|2024-12-16 14:43:20|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|35
1734360210000|2024-12-16 14:43:30|||||||||40
1734360220000|2024-12-16 14:43:40|||||||||6
1734360230000|2024-12-16 14:43:50|||||||||3
1734360240000|2024-12-16 14:44:00|||||||||3
1734360250000|2024-12-16 14:44:10|||||||||5
1734360260000|2024-12-16 14:44:20|||||||||5
1734360270000|2024-12-16 14:44:30|||||||||8
1734360280000|2024-12-16 14:44:40|||||||||5
1734360290000|2024-12-16 14:44:50|||||||||5
1734360300000|2024-12-16 14:45:00|||||||||137
1734360310000|2024-12-16 14:45:10|||||||||12
1734360320000|2024-12-16 14:45:20|||||||||10
1734360330000|2024-12-16 14:45:30|||||||||3
1734360340000|2024-12-16 14:45:40|||||||||85
1734360350000|2024-12-16 14:45:50|||||||||6
1734360360000|2024-12-16 14:46:00|||||||||3
1734360370000|2024-12-16 14:46:10|||||||||6
1734360380000|2024-12-16 14:46:20|||||||||4
1734360390000|2024-12-16 14:46:30|||||||||2
1734360400000|2024-12-16 14:46:40|||||||||15
1734360410000|2024-12-16 14:46:50|||||||||13
1734360420000|2024-12-16 14:47:00|||||||||5
1734360430000|2024-12-16 14:47:10|||||||||3
1734360440000|2024-12-16 14:47:20|||||||||3
1734360450000|2024-12-16 14:47:30|||||||||6
1734360460000|2024-12-16 14:47:40|||||||||5
1734360480000|2024-12-16 14:48:00|||||||||1
1734360490000|2024-12-16 14:48:10|||||||||38
1734360500000|2024-12-16 14:48:20|||||||||7
1734360530000|2024-12-16 14:48:50|||||||||2
1734360550000|2024-12-16 14:49:10|||||||||6
1734360570000|2024-12-16 14:49:30|||||||||3
1734360580000|2024-12-16 14:49:40|||||||||9
1734360600000|2024-12-16 14:50:00|||||||||10
1734360610000|2024-12-16 14:50:10|||||||||15
1734360620000|2024-12-16 14:50:20|||||||||82
1734360630000|2024-12-16 14:50:30|||||||||33
1734360640000|2024-12-16 14:50:40|||||||||14
1734360650000|2024-12-16 14:50:50|||||||||7
1734360660000|2024-12-16 14:51:00|||||||||8
1734360670000|2024-12-16 14:51:10|||||||||11
1734360680000|2024-12-16 14:51:20|||||||||68
1734360690000|2024-12-16 14:51:30|||||||||8
1734360700000|2024-12-16 14:51:40|||||||||11
1734360710000|2024-12-16 14:51:50|||||||||8
1734360720000|2024-12-16 14:52:00|||||||||6
1734360730000|2024-12-16 14:52:10|||||||||7
1734360740000|2024-12-16 14:52:20|||||||||11
1734360750000|2024-12-16 14:52:30|||||||||17
1734360760000|2024-12-16 14:52:40|||||||||27
1734360770000|2024-12-16 14:52:50|||||||||16
1734360780000|2024-12-16 14:53:00|||||||||11
1734360790000|2024-12-16 14:53:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|18
1734360800000|2024-12-16 14:53:20|||||||||11
1734360810000|2024-12-16 14:53:30|||||||||7
1734360820000|2024-12-16 14:53:40|||||||||6
1734360830000|2024-12-16 14:53:50|||||||||5
1734360840000|2024-12-16 14:54:00|||||||||14
1734360850000|2024-12-16 14:54:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|44
1734360860000|2024-12-16 14:54:20|||||||||4
1734360870000|2024-12-16 14:54:30|||||||||7
1734360880000|2024-12-16 14:54:40|||||||||7
1734360890000|2024-12-16 14:54:50|||||||||7
1734360900000|2024-12-16 14:55:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|50
1734360910000|2024-12-16 14:55:10|||||||||5
1734360920000|2024-12-16 14:55:20|||||||||1
1734360930000|2024-12-16 14:55:30|||||||||3
1734360940000|2024-12-16 14:55:40|||||||||9
1734360950000|2024-12-16 14:55:50|||||||||1
1734360980000|2024-12-16 14:56:20|||||||||1
1734360990000|2024-12-16 14:56:30|||||||||2
1734361030000|2024-12-16 14:57:10|||||||||1
1734361040000|2024-12-16 14:57:20|||||||||1
1734361050000|2024-12-16 14:57:30|||||||||117
1734361060000|2024-12-16 14:57:40|||||||||10
1734361080000|2024-12-16 14:58:00|||||||||2
1734361090000|2024-12-16 14:58:10|||||||||1
1734361100000|2024-12-16 14:58:20|||||||||3
1734361110000|2024-12-16 14:58:30|||||||||1
1734361120000|2024-12-16 14:58:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|84
1734361140000|2024-12-16 14:59:00|||||||||27
1734361150000|2024-12-16 14:59:10|||||||||1
1734361160000|2024-12-16 14:59:20|||||||||30
1734361170000|2024-12-16 14:59:30|||||||||4
1734361180000|2024-12-16 14:59:40|||||||||3
1734361190000|2024-12-16 14:59:50|||||||||2
1734361200000|2024-12-16 15:00:00|||||||||6
1734361230000|2024-12-16 15:00:30|||||||||1
1734361240000|2024-12-16 15:00:40|||||||||2
1734361250000|2024-12-16 15:00:50|||||||||1
1734361260000|2024-12-16 15:01:00|||||||||20
1734361270000|2024-12-16 15:01:10|||||||||14
1734361280000|2024-12-16 15:01:20|||||||||20
1734361290000|2024-12-16 15:01:30|||||||||1
1734361300000|2024-12-16 15:01:40|||||||||14
1734361310000|2024-12-16 15:01:50|||||||||18
1734361320000|2024-12-16 15:02:00|||||||||1
1734361330000|2024-12-16 15:02:10|||||||||1
1734361340000|2024-12-16 15:02:20|||||||||1
1734361350000|2024-12-16 15:02:30|||||||||59
1734361360000|2024-12-16 15:02:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|3
1734361370000|2024-12-16 15:02:50|||||||||1
1734361380000|2024-12-16 15:03:00|||||||||12
1734361390000|2024-12-16 15:03:10|||||||||2
1734361410000|2024-12-16 15:03:30|||||||||1
1734361420000|2024-12-16 15:03:40|||||||||2
1734361440000|2024-12-16 15:04:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|45
1734361450000|2024-12-16 15:04:10|||||||||1
1734361480000|2024-12-16 15:04:40|||||||||1
1734361490000|2024-12-16 15:04:50|||||||||1
1734361500000|2024-12-16 15:05:00|||||||||6
1734361510000|2024-12-16 15:05:10|||||||||14
1734361520000|2024-12-16 15:05:20|||||||||2
1734361540000|2024-12-16 15:05:40|||||||||4
1734361560000|2024-12-16 15:06:00|||||||||4
1734361570000|2024-12-16 15:06:10|||||||||12
1734361580000|2024-12-16 15:06:20|||||||||1
1734361590000|2024-12-16 15:06:30|||||||||1
1734361610000|2024-12-16 15:06:50|||||||||1
1734361620000|2024-12-16 15:07:00|||||||||4
1734361650000|2024-12-16 15:07:30|||||||||2
1734361660000|2024-12-16 15:07:40|||||||||2
1734361670000|2024-12-16 15:07:50|||||||||1
1734361680000|2024-12-16 15:08:00|||||||||2
1734361690000|2024-12-16 15:08:10|||||||||12
1734361700000|2024-12-16 15:08:20|||||||||7
1734361710000|2024-12-16 15:08:30|||||||||9
1734361720000|2024-12-16 15:08:40|||||||||5
1734361730000|2024-12-16 15:08:50|||||||||2
1734361740000|2024-12-16 15:09:00|||||||||1
1734361750000|2024-12-16 15:09:10|||||||||12
1734361760000|2024-12-16 15:09:20|||||||||1
1734361770000|2024-12-16 15:09:30|||||||||1
1734361780000|2024-12-16 15:09:40|||||||||2
1734361790000|2024-12-16 15:09:50|||||||||2
1734361800000|2024-12-16 15:10:00|||||||||6
1734361810000|2024-12-16 15:10:10|||||||||4
1734361820000|2024-12-16 15:10:20|||||||||1
1734361830000|2024-12-16 15:10:30|||||||||2
1734361840000|2024-12-16 15:10:40|||||||||1
1734361860000|2024-12-16 15:11:00|||||||||3
1734361870000|2024-12-16 15:11:10|||||||||1
1734361880000|2024-12-16 15:11:20|||||||||2
1734361890000|2024-12-16 15:11:30|||||||||3
1734361900000|2024-12-16 15:11:40|||||||||17
1734361910000|2024-12-16 15:11:50|||||||||3
1734361920000|2024-12-16 15:12:00|||||||||33
1734361940000|2024-12-16 15:12:20|||||||||2
1734361960000|2024-12-16 15:12:40|||||||||1
1734361970000|2024-12-16 15:12:50|||||||||9
1734361980000|2024-12-16 15:13:00|||||||||5
1734361990000|2024-12-16 15:13:10|||||||||5
1734362000000|2024-12-16 15:13:20|||||||||2
1734362010000|2024-12-16 15:13:30|||||||||26
1734362020000|2024-12-16 15:13:40|||||||||2
1734362030000|2024-12-16 15:13:50|||||||||8
1734362040000|2024-12-16 15:14:00|||||||||1
1734362050000|2024-12-16 15:14:10|||||||||4
1734362060000|2024-12-16 15:14:20|||||||||22
1734362080000|2024-12-16 15:14:40|||||||||1
1734362090000|2024-12-16 15:14:50|||||||||10
1734362100000|2024-12-16 15:15:00|||||||||1
1734362110000|2024-12-16 15:15:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|42
1734362120000|2024-12-16 15:15:20|||||||||33
1734362130000|2024-12-16 15:15:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|3
1734362140000|2024-12-16 15:15:40|||||||||2
1734362190000|2024-12-16 15:16:30|||||||||11
1734362200000|2024-12-16 15:16:40|||||||||4
1734362210000|2024-12-16 15:16:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|5
1734362250000|2024-12-16 15:17:30|||||||||1
1734362260000|2024-12-16 15:17:40|||||||||2
1734362270000|2024-12-16 15:17:50|||||||||4
1734362280000|2024-12-16 15:18:00|||||||||1
1734362310000|2024-12-16 15:18:30|||||||||3
1734362320000|2024-12-16 15:18:40|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|56
1734362330000|2024-12-16 15:18:50|||||||||4
1734362350000|2024-12-16 15:19:10|||||||||11
1734362360000|2024-12-16 15:19:20|||||||||20
1734362370000|2024-12-16 15:19:30|||||||||21
1734362390000|2024-12-16 15:19:50|||||||||1
1734362400000|2024-12-16 15:20:00|||||||||2
1734362410000|2024-12-16 15:20:10|||||||||1
1734362420000|2024-12-16 15:20:20|||||||||2
1734362430000|2024-12-16 15:20:30|||||||||1
1734362440000|2024-12-16 15:20:40|||||||||1
1734362450000|2024-12-16 15:20:50|||||||||1
1734362460000|2024-12-16 15:21:00|||||||||9
1734362470000|2024-12-16 15:21:10|||||||||17
1734362480000|2024-12-16 15:21:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|10
1734362500000|2024-12-16 15:21:40|||||||||1
1734362510000|2024-12-16 15:21:50|||||||||74
1734362520000|2024-12-16 15:22:00|||||||||2
1734362530000|2024-12-16 15:22:10|||||||||13
1734362540000|2024-12-16 15:22:20|16.38|16.22|16.38|16.22|16.43|16.27|16.38|16.22|63
1734362550000|2024-12-16 15:22:30|||||||||6
1734362580000|2024-12-16 15:23:00|||||||||36
1734362590000|2024-12-16 15:23:10|||||||||2
1734362600000|2024-12-16 15:23:20|||||||||135
1734362620000|2024-12-16 15:23:40|||||||||32
1734362630000|2024-12-16 15:23:50|||||||||23
1734362640000|2024-12-16 15:24:00|||||||||13
1734362650000|2024-12-16 15:24:10|||||||||4
1734362660000|2024-12-16 15:24:20|||||||||3
1734362670000|2024-12-16 15:24:30|||||||||4
1734362680000|2024-12-16 15:24:40|||||||||36
1734362690000|2024-12-16 15:24:50|||||||||3
1734362700000|2024-12-16 15:25:00|||||||||5
1734362710000|2024-12-16 15:25:10|||||||||2
1734362720000|2024-12-16 15:25:20|||||||||43
1734362730000|2024-12-16 15:25:30|||||||||2
1734362740000|2024-12-16 15:25:40|||||||||4
1734362750000|2024-12-16 15:25:50|||||||||25
1734362760000|2024-12-16 15:26:00|||||||||1
1734362770000|2024-12-16 15:26:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|24
1734362810000|2024-12-16 15:26:50|||||||||68
1734362830000|2024-12-16 15:27:10|||||||||2
1734362840000|2024-12-16 15:27:20|||||||||1
1734362850000|2024-12-16 15:27:30|||||||||1
1734362860000|2024-12-16 15:27:40|||||||||5
1734362870000|2024-12-16 15:27:50|||||||||2
1734362880000|2024-12-16 15:28:00|||||||||6
1734362900000|2024-12-16 15:28:20|||||||||1
1734362910000|2024-12-16 15:28:30|||||||||1
1734362920000|2024-12-16 15:28:40|||||||||1
1734362940000|2024-12-16 15:29:00|||||||||3
1734362960000|2024-12-16 15:29:20|||||||||2
1734362970000|2024-12-16 15:29:30|||||||||1
1734362980000|2024-12-16 15:29:40|||||||||4
1734362990000|2024-12-16 15:29:50|||||||||2
1734363000000|2024-12-16 15:30:00|||||||||1
1734363010000|2024-12-16 15:30:10|||||||||55
1734363020000|2024-12-16 15:30:20|||||||||39
1734363050000|2024-12-16 15:30:50|||||||||2
1734363070000|2024-12-16 15:31:10|||||||||17
1734363080000|2024-12-16 15:31:20|||||||||16
1734363090000|2024-12-16 15:31:30|||||||||2
1734363100000|2024-12-16 15:31:40|||||||||8
1734363110000|2024-12-16 15:31:50|||||||||1
1734363120000|2024-12-16 15:32:00|||||||||1
1734363130000|2024-12-16 15:32:10|||||||||3
1734363140000|2024-12-16 15:32:20|||||||||10
1734363150000|2024-12-16 15:32:30|||||||||1
1734363170000|2024-12-16 15:32:50|||||||||1
1734363180000|2024-12-16 15:33:00|||||||||1
1734363190000|2024-12-16 15:33:10|||||||||3
1734363230000|2024-12-16 15:33:50|||||||||4
1734363240000|2024-12-16 15:34:00|||||||||2
1734363250000|2024-12-16 15:34:10|||||||||2
1734363260000|2024-12-16 15:34:20|||||||||2
1734363270000|2024-12-16 15:34:30|||||||||3
1734363280000|2024-12-16 15:34:40|||||||||2
1734363290000|2024-12-16 15:34:50|||||||||5
1734363300000|2024-12-16 15:35:00|||||||||1
1734363310000|2024-12-16 15:35:10|||||||||2
1734363320000|2024-12-16 15:35:20|||||||||19
1734363330000|2024-12-16 15:35:30|||||||||11
1734363340000|2024-12-16 15:35:40|||||||||1
1734363350000|2024-12-16 15:35:50|||||||||2
1734363360000|2024-12-16 15:36:00|||||||||3
1734363370000|2024-12-16 15:36:10|||||||||4
1734363380000|2024-12-16 15:36:20|||||||||2
1734363390000|2024-12-16 15:36:30|||||||||3
1734363400000|2024-12-16 15:36:40|||||||||2
1734363410000|2024-12-16 15:36:50|||||||||6
1734363420000|2024-12-16 15:37:00|||||||||49
1734363430000|2024-12-16 15:37:10|||||||||2
1734363440000|2024-12-16 15:37:20|||||||||11
1734363450000|2024-12-16 15:37:30|||||||||3
1734363460000|2024-12-16 15:37:40|||||||||1
1734363470000|2024-12-16 15:37:50|||||||||3
1734363480000|2024-12-16 15:38:00|||||||||29
1734363510000|2024-12-16 15:38:30|||||||||4
1734363520000|2024-12-16 15:38:40|||||||||1
1734363530000|2024-12-16 15:38:50|||||||||5
1734363540000|2024-12-16 15:39:00|||||||||6
1734363550000|2024-12-16 15:39:10|||||||||7
1734363560000|2024-12-16 15:39:20|||||||||16
1734363570000|2024-12-16 15:39:30|||||||||3
1734363580000|2024-12-16 15:39:40|||||||||2
1734363600000|2024-12-16 15:40:00|||||||||4
1734363620000|2024-12-16 15:40:20|||||||||3
1734363640000|2024-12-16 15:40:40|||||||||44
1734363650000|2024-12-16 15:40:50|||||||||2
1734363660000|2024-12-16 15:41:00|||||||||5
1734363670000|2024-12-16 15:41:10|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|196
1734363680000|2024-12-16 15:41:20|||||||||2
1734363690000|2024-12-16 15:41:30|||||||||2
1734363700000|2024-12-16 15:41:40|||||||||1
1734363710000|2024-12-16 15:41:50|||||||||2
1734363720000|2024-12-16 15:42:00|||||||||4
1734363730000|2024-12-16 15:42:10|||||||||2
1734363760000|2024-12-16 15:42:40|||||||||1
1734363770000|2024-12-16 15:42:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|30
1734363780000|2024-12-16 15:43:00|||||||||1
1734363800000|2024-12-16 15:43:20|||||||||2
1734363820000|2024-12-16 15:43:40|||||||||11
1734363830000|2024-12-16 15:43:50|||||||||1
1734363840000|2024-12-16 15:44:00|||||||||3
1734363860000|2024-12-16 15:44:20|||||||||4
1734363870000|2024-12-16 15:44:30|||||||||1
1734363900000|2024-12-16 15:45:00|||||||||1
1734363910000|2024-12-16 15:45:10|||||||||1
1734363920000|2024-12-16 15:45:20|||||||||1
1734363950000|2024-12-16 15:45:50|||||||||19
1734363980000|2024-12-16 15:46:20|||||||||12
1734363990000|2024-12-16 15:46:30|||||||||35
1734364000000|2024-12-16 15:46:40|||||||||5
1734364020000|2024-12-16 15:47:00|||||||||1
1734364030000|2024-12-16 15:47:10|||||||||1
1734364040000|2024-12-16 15:47:20|||||||||1
1734364060000|2024-12-16 15:47:40|||||||||1
1734364080000|2024-12-16 15:48:00|||||||||1
1734364090000|2024-12-16 15:48:10|||||||||3
1734364110000|2024-12-16 15:48:30|||||||||1
1734364120000|2024-12-16 15:48:40|||||||||2
1734364130000|2024-12-16 15:48:50|||||||||3
1734364160000|2024-12-16 15:49:20|||||||||2
1734364180000|2024-12-16 15:49:40|||||||||5
1734364210000|2024-12-16 15:50:10|||||||||3
1734364220000|2024-12-16 15:50:20|||||||||2
1734364240000|2024-12-16 15:50:40|||||||||7
1734364250000|2024-12-16 15:50:50|||||||||34
1734364260000|2024-12-16 15:51:00|||||||||5
1734364270000|2024-12-16 15:51:10|||||||||4
1734364280000|2024-12-16 15:51:20|||||||||137
1734364290000|2024-12-16 15:51:30|||||||||2
1734364300000|2024-12-16 15:51:40|||||||||1
1734364310000|2024-12-16 15:51:50|||||||||2
1734364320000|2024-12-16 15:52:00|||||||||1
1734364330000|2024-12-16 15:52:10|||||||||1
1734364340000|2024-12-16 15:52:20|||||||||1
1734364350000|2024-12-16 15:52:30|||||||||1
1734364360000|2024-12-16 15:52:40|||||||||1
1734364370000|2024-12-16 15:52:50|||||||||3
1734364400000|2024-12-16 15:53:20|||||||||3
1734364410000|2024-12-16 15:53:30|||||||||1
1734364420000|2024-12-16 15:53:40|||||||||1
1734364440000|2024-12-16 15:54:00|||||||||4
1734364450000|2024-12-16 15:54:10|||||||||4
1734364460000|2024-12-16 15:54:20|||||||||15
1734364470000|2024-12-16 15:54:30|||||||||2
1734364490000|2024-12-16 15:54:50|||||||||2
1734364530000|2024-12-16 15:55:30|||||||||2
1734364540000|2024-12-16 15:55:40|||||||||4
1734364550000|2024-12-16 15:55:50|||||||||1
1734364560000|2024-12-16 15:56:00|||||||||28
1734364570000|2024-12-16 15:56:10|||||||||4
1734364590000|2024-12-16 15:56:30|||||||||69
1734364600000|2024-12-16 15:56:40|||||||||8
1734364610000|2024-12-16 15:56:50|||||||||6
1734364620000|2024-12-16 15:57:00|||||||||65
1734364630000|2024-12-16 15:57:10|||||||||6
1734364640000|2024-12-16 15:57:20|||||||||1
1734364650000|2024-12-16 15:57:30|||||||||1
1734364660000|2024-12-16 15:57:40|||||||||12
1734364670000|2024-12-16 15:57:50|||||||||1
1734364680000|2024-12-16 15:58:00|||||||||27
1734364690000|2024-12-16 15:58:10|||||||||6
1734364700000|2024-12-16 15:58:20|||||||||14
1734364710000|2024-12-16 15:58:30|||||||||1
1734364720000|2024-12-16 15:58:40|||||||||1
1734364740000|2024-12-16 15:59:00|||||||||3
1734364750000|2024-12-16 15:59:10|||||||||2
1734364760000|2024-12-16 15:59:20|||||||||8
1734364770000|2024-12-16 15:59:30|||||||||1
1734364790000|2024-12-16 15:59:50|||||||||4
1734364800000|2024-12-16 16:00:00|||||||||26
1734364810000|2024-12-16 16:00:10|||||||||3
1734364820000|2024-12-16 16:00:20|||||||||1
1734364830000|2024-12-16 16:00:30|||||||||6
1734364840000|2024-12-16 16:00:40|||||||||1
1734364850000|2024-12-16 16:00:50|||||||||1
1734364860000|2024-12-16 16:01:00|||||||||6
1734364870000|2024-12-16 16:01:10|||||||||55
1734364880000|2024-12-16 16:01:20|||||||||2
1734364900000|2024-12-16 16:01:40|||||||||3
1734364920000|2024-12-16 16:02:00|||||||||7
1734364940000|2024-12-16 16:02:20|||||||||4
1734364950000|2024-12-16 16:02:30|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|23
1734364960000|2024-12-16 16:02:40|||||||||10
1734364970000|2024-12-16 16:02:50|||||||||3
1734364990000|2024-12-16 16:03:10|||||||||14
1734365000000|2024-12-16 16:03:20|||||||||1
1734365020000|2024-12-16 16:03:40|||||||||5
1734365030000|2024-12-16 16:03:50|||||||||24
1734365040000|2024-12-16 16:04:00|||||||||26
1734365050000|2024-12-16 16:04:10|||||||||37
1734365060000|2024-12-16 16:04:20|||||||||5
1734365080000|2024-12-16 16:04:40|||||||||1
1734365090000|2024-12-16 16:04:50|||||||||43
1734365100000|2024-12-16 16:05:00|||||||||2
1734365110000|2024-12-16 16:05:10|||||||||1
1734365120000|2024-12-16 16:05:20|||||||||2
1734365130000|2024-12-16 16:05:30|||||||||1
1734365140000|2024-12-16 16:05:40|||||||||8
1734365150000|2024-12-16 16:05:50|||||||||1
1734365160000|2024-12-16 16:06:00|||||||||4
1734365180000|2024-12-16 16:06:20|||||||||1
1734365190000|2024-12-16 16:06:30|||||||||2
1734365200000|2024-12-16 16:06:40|||||||||3
1734365210000|2024-12-16 16:06:50|||||||||1
1734365220000|2024-12-16 16:07:00|||||||||1
1734365230000|2024-12-16 16:07:10|||||||||4
1734365240000|2024-12-16 16:07:20|||||||||1
1734365250000|2024-12-16 16:07:30|||||||||1
1734365260000|2024-12-16 16:07:40|||||||||2
1734365270000|2024-12-16 16:07:50|||||||||4
1734365280000|2024-12-16 16:08:00|||||||||7
1734365290000|2024-12-16 16:08:10|||||||||1
1734365300000|2024-12-16 16:08:20|||||||||2
1734365320000|2024-12-16 16:08:40|||||||||4
1734365330000|2024-12-16 16:08:50|||||||||2
1734365350000|2024-12-16 16:09:10|||||||||2
1734365360000|2024-12-16 16:09:20|||||||||10
1734365370000|2024-12-16 16:09:30|||||||||2
1734365380000|2024-12-16 16:09:40|||||||||4
1734365390000|2024-12-16 16:09:50|||||||||5
1734365400000|2024-12-16 16:10:00|||||||||1
1734365410000|2024-12-16 16:10:10|||||||||1
1734365420000|2024-12-16 16:10:20|||||||||2
1734365430000|2024-12-16 16:10:30|||||||||2
1734365440000|2024-12-16 16:10:40|||||||||2
1734365450000|2024-12-16 16:10:50|||||||||4
1734365460000|2024-12-16 16:11:00|||||||||19
1734365470000|2024-12-16 16:11:10|||||||||10
1734365480000|2024-12-16 16:11:20|||||||||5
1734365490000|2024-12-16 16:11:30|||||||||38
1734365510000|2024-12-16 16:11:50|||||||||8
1734365520000|2024-12-16 16:12:00|||||||||2
1734365530000|2024-12-16 16:12:10|||||||||2
1734365540000|2024-12-16 16:12:20|||||||||2
1734365550000|2024-12-16 16:12:30|||||||||27
1734365560000|2024-12-16 16:12:40|||||||||1
1734365570000|2024-12-16 16:12:50|||||||||10
1734365580000|2024-12-16 16:13:00|||||||||7
1734365590000|2024-12-16 16:13:10|||||||||3
1734365600000|2024-12-16 16:13:20|||||||||8
1734365610000|2024-12-16 16:13:30|||||||||7
1734365620000|2024-12-16 16:13:40|||||||||19
1734365630000|2024-12-16 16:13:50|||||||||15
1734365640000|2024-12-16 16:14:00|||||||||1
1734365650000|2024-12-16 16:14:10|||||||||1
1734365660000|2024-12-16 16:14:20|||||||||3
1734365670000|2024-12-16 16:14:30|||||||||2
1734365680000|2024-12-16 16:14:40|||||||||2
1734365690000|2024-12-16 16:14:50|||||||||7
1734365700000|2024-12-16 16:15:00|||||||||4
1734365710000|2024-12-16 16:15:10|||||||||4
1734365720000|2024-12-16 16:15:20|||||||||7
1734365730000|2024-12-16 16:15:30|||||||||7
1734365740000|2024-12-16 16:15:40|||||||||14
1734365760000|2024-12-16 16:16:00|||||||||7
1734365770000|2024-12-16 16:16:10|||||||||3
1734365780000|2024-12-16 16:16:20|||||||||5
1734365790000|2024-12-16 16:16:30|||||||||2
1734365800000|2024-12-16 16:16:40|||||||||6
1734365810000|2024-12-16 16:16:50|||||||||2
1734365820000|2024-12-16 16:17:00|||||||||13
1734365830000|2024-12-16 16:17:10|||||||||3
1734365840000|2024-12-16 16:17:20|||||||||6
1734365850000|2024-12-16 16:17:30|||||||||77
1734365860000|2024-12-16 16:17:40|||||||||6
1734365870000|2024-12-16 16:17:50|||||||||1
1734365880000|2024-12-16 16:18:00|||||||||21
1734365890000|2024-12-16 16:18:10|||||||||17
1734365900000|2024-12-16 16:18:20|||||||||4
1734365910000|2024-12-16 16:18:30|||||||||2
1734365920000|2024-12-16 16:18:40|||||||||4
1734365930000|2024-12-16 16:18:50|||||||||4
1734365940000|2024-12-16 16:19:00|||||||||1
1734365950000|2024-12-16 16:19:10|||||||||11
1734365960000|2024-12-16 16:19:20|||||||||3
1734365970000|2024-12-16 16:19:30|||||||||13
1734365980000|2024-12-16 16:19:40|||||||||1
1734365990000|2024-12-16 16:19:50|||||||||1
1734366000000|2024-12-16 16:20:00|||||||||5
1734366010000|2024-12-16 16:20:10|||||||||4
1734366020000|2024-12-16 16:20:20|||||||||1
1734366030000|2024-12-16 16:20:30|||||||||1
1734366040000|2024-12-16 16:20:40|||||||||1
1734366050000|2024-12-16 16:20:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|5
1734366060000|2024-12-16 16:21:00|||||||||2
1734366070000|2024-12-16 16:21:10|||||||||2
1734366080000|2024-12-16 16:21:20|||||||||13
1734366090000|2024-12-16 16:21:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|12
1734366100000|2024-12-16 16:21:40|||||||||6
1734366120000|2024-12-16 16:22:00|||||||||1
1734366130000|2024-12-16 16:22:10|||||||||1
1734366140000|2024-12-16 16:22:20|||||||||18
1734366150000|2024-12-16 16:22:30|||||||||1
1734366160000|2024-12-16 16:22:40|||||||||3
1734366170000|2024-12-16 16:22:50|||||||||473
1734366190000|2024-12-16 16:23:10|||||||||3
1734366200000|2024-12-16 16:23:20|||||||||4
1734366210000|2024-12-16 16:23:30|||||||||1
1734366220000|2024-12-16 16:23:40|||||||||1
1734366230000|2024-12-16 16:23:50|||||||||10
1734366240000|2024-12-16 16:24:00|||||||||1
1734366250000|2024-12-16 16:24:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|5
1734366260000|2024-12-16 16:24:20|||||||||19
1734366280000|2024-12-16 16:24:40|||||||||9
1734366300000|2024-12-16 16:25:00|||||||||12
1734366310000|2024-12-16 16:25:10|||||||||61
1734366320000|2024-12-16 16:25:20|||||||||1
1734366330000|2024-12-16 16:25:30|||||||||1
1734366340000|2024-12-16 16:25:40|||||||||11
1734366350000|2024-12-16 16:25:50|||||||||11
1734366360000|2024-12-16 16:26:00|||||||||1
1734366370000|2024-12-16 16:26:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|27
1734366380000|2024-12-16 16:26:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|37
1734366390000|2024-12-16 16:26:30|||||||||17
1734366400000|2024-12-16 16:26:40|||||||||13
1734366410000|2024-12-16 16:26:50|||||||||2
1734366420000|2024-12-16 16:27:00|||||||||3
1734366470000|2024-12-16 16:27:50|||||||||4
1734366480000|2024-12-16 16:28:00|||||||||1
1734366490000|2024-12-16 16:28:10|||||||||1
1734366510000|2024-12-16 16:28:30|||||||||1
1734366520000|2024-12-16 16:28:40|||||||||1
1734366540000|2024-12-16 16:29:00|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|12
1734366550000|2024-12-16 16:29:10|||||||||3
1734366570000|2024-12-16 16:29:30|||||||||26
1734366580000|2024-12-16 16:29:40|||||||||1
1734366610000|2024-12-16 16:30:10|||||||||4
1734366630000|2024-12-16 16:30:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|23
1734366640000|2024-12-16 16:30:40|16.41|16.25|16.44|16.28|16.44|16.28|16.41|16.25|19
1734366650000|2024-12-16 16:30:50|||||||||2
1734366660000|2024-12-16 16:31:00|||||||||13
1734366670000|2024-12-16 16:31:10|||||||||5
1734366690000|2024-12-16 16:31:30|||||||||1
1734366700000|2024-12-16 16:31:40|||||||||4
1734366710000|2024-12-16 16:31:50|||||||||8
1734366720000|2024-12-16 16:32:00|||||||||1
1734366730000|2024-12-16 16:32:10|||||||||1
1734366740000|2024-12-16 16:32:20|||||||||1
1734366750000|2024-12-16 16:32:30|||||||||1
1734366770000|2024-12-16 16:32:50|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|38
1734366780000|2024-12-16 16:33:00|16.41|16.25|16.39|16.23|16.44|16.28|16.39|16.23|54
1734366790000|2024-12-16 16:33:10|||||||||2
1734366800000|2024-12-16 16:33:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|26
1734366820000|2024-12-16 16:33:40|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|14
1734366830000|2024-12-16 16:33:50|||||||||7
1734366840000|2024-12-16 16:34:00|||||||||1
1734366850000|2024-12-16 16:34:10|||||||||2
1734366870000|2024-12-16 16:34:30|||||||||1
1734366910000|2024-12-16 16:35:10|||||||||1
1734366920000|2024-12-16 16:35:20|||||||||11
1734366930000|2024-12-16 16:35:30|||||||||5
1734366940000|2024-12-16 16:35:40|||||||||2
1734366950000|2024-12-16 16:35:50|||||||||2
1734366960000|2024-12-16 16:36:00|||||||||1
1734366970000|2024-12-16 16:36:10|||||||||9
1734367000000|2024-12-16 16:36:40|||||||||3
1734367010000|2024-12-16 16:36:50|||||||||2
1734367020000|2024-12-16 16:37:00|||||||||2
1734367030000|2024-12-16 16:37:10|||||||||3
1734367050000|2024-12-16 16:37:30|||||||||3
1734367070000|2024-12-16 16:37:50|||||||||2
1734367090000|2024-12-16 16:38:10|||||||||3
1734367100000|2024-12-16 16:38:20|||||||||1
1734367110000|2024-12-16 16:38:30|||||||||3
1734367120000|2024-12-16 16:38:40|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|37
1734367150000|2024-12-16 16:39:10|||||||||1
1734367160000|2024-12-16 16:39:20|||||||||4
1734367170000|2024-12-16 16:39:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|6
1734367180000|2024-12-16 16:39:40|||||||||1
1734367190000|2024-12-16 16:39:50|||||||||1
1734367200000|2024-12-16 16:40:00|||||||||2
1734367210000|2024-12-16 16:40:10|||||||||1
1734367230000|2024-12-16 16:40:30|||||||||4
1734367240000|2024-12-16 16:40:40|||||||||1
1734367250000|2024-12-16 16:40:50|||||||||17
1734367270000|2024-12-16 16:41:10|||||||||1
1734367280000|2024-12-16 16:41:20|||||||||2
1734367290000|2024-12-16 16:41:30|||||||||1
1734367300000|2024-12-16 16:41:40|||||||||1
1734367320000|2024-12-16 16:42:00|||||||||1
1734367340000|2024-12-16 16:42:20|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|1
1734367360000|2024-12-16 16:42:40|||||||||2
1734367370000|2024-12-16 16:42:50|||||||||2
1734367380000|2024-12-16 16:43:00|||||||||1
1734367390000|2024-12-16 16:43:10|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|1
1734367400000|2024-12-16 16:43:20|||||||||2
1734367410000|2024-12-16 16:43:30|||||||||4
1734367430000|2024-12-16 16:43:50|||||||||1
1734367440000|2024-12-16 16:44:00|||||||||3
1734367450000|2024-12-16 16:44:10|||||||||2
1734367470000|2024-12-16 16:44:30|||||||||3
1734367480000|2024-12-16 16:44:40|||||||||1
1734367490000|2024-12-16 16:44:50|||||||||2
1734367510000|2024-12-16 16:45:10|||||||||1
1734367530000|2024-12-16 16:45:30|||||||||1
1734367540000|2024-12-16 16:45:40|||||||||1
1734367560000|2024-12-16 16:46:00|||||||||2
1734367570000|2024-12-16 16:46:10|||||||||1
1734367600000|2024-12-16 16:46:40|16.39|16.23|16.44|16.28|16.44|16.28|16.39|16.23|67
1734367610000|2024-12-16 16:46:50|||||||||1
1734367630000|2024-12-16 16:47:10|||||||||1
1734367640000|2024-12-16 16:47:20|||||||||1
1734367650000|2024-12-16 16:47:30|||||||||2
1734367660000|2024-12-16 16:47:40|||||||||1
1734367680000|2024-12-16 16:48:00|||||||||4
1734367700000|2024-12-16 16:48:20|||||||||1
1734367710000|2024-12-16 16:48:30|||||||||2
1734367740000|2024-12-16 16:49:00|||||||||1
1734367750000|2024-12-16 16:49:10|||||||||5
1734367760000|2024-12-16 16:49:20|||||||||2
1734367770000|2024-12-16 16:49:30|||||||||1
1734367790000|2024-12-16 16:49:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|23
1734367800000|2024-12-16 16:50:00|||||||||12
1734367820000|2024-12-16 16:50:20|||||||||1
1734367830000|2024-12-16 16:50:30|||||||||10
1734367850000|2024-12-16 16:50:50|||||||||8
1734367860000|2024-12-16 16:51:00|||||||||1
1734367890000|2024-12-16 16:51:30|||||||||1
1734367900000|2024-12-16 16:51:40|||||||||2
1734367930000|2024-12-16 16:52:10|||||||||2
1734367950000|2024-12-16 16:52:30|||||||||2
1734367960000|2024-12-16 16:52:40|||||||||1
1734367980000|2024-12-16 16:53:00|||||||||3
1734367990000|2024-12-16 16:53:10|||||||||1
1734368000000|2024-12-16 16:53:20|||||||||3
1734368010000|2024-12-16 16:53:30|||||||||1
1734368030000|2024-12-16 16:53:50|||||||||1
1734368040000|2024-12-16 16:54:00|||||||||1
1734368050000|2024-12-16 16:54:10|||||||||2
1734368070000|2024-12-16 16:54:30|||||||||1
1734368080000|2024-12-16 16:54:40|||||||||5
1734368090000|2024-12-16 16:54:50|||||||||53
1734368110000|2024-12-16 16:55:10|||||||||9
1734368120000|2024-12-16 16:55:20|||||||||1
1734368130000|2024-12-16 16:55:30|||||||||1
1734368140000|2024-12-16 16:55:40|||||||||2
1734368150000|2024-12-16 16:55:50|||||||||4
1734368160000|2024-12-16 16:56:00|||||||||1
1734368170000|2024-12-16 16:56:10|||||||||4
1734368180000|2024-12-16 16:56:20|||||||||12
1734368190000|2024-12-16 16:56:30|||||||||3
1734368200000|2024-12-16 16:56:40|||||||||2
1734368220000|2024-12-16 16:57:00|||||||||1
1734368230000|2024-12-16 16:57:10|||||||||6
1734368240000|2024-12-16 16:57:20|||||||||7
1734368250000|2024-12-16 16:57:30|||||||||1
1734368270000|2024-12-16 16:57:50|||||||||3
1734368280000|2024-12-16 16:58:00|||||||||1
1734368300000|2024-12-16 16:58:20|||||||||2
1734368310000|2024-12-16 16:58:30|||||||||2
1734368320000|2024-12-16 16:58:40|||||||||1
1734368360000|2024-12-16 16:59:20|||||||||1
1734368370000|2024-12-16 16:59:30|||||||||2
1734368380000|2024-12-16 16:59:40|||||||||10
1734368390000|2024-12-16 16:59:50|||||||||6
1734368410000|2024-12-16 17:00:10|||||||||4
1734368420000|2024-12-16 17:00:20|||||||||2
1734368430000|2024-12-16 17:00:30|||||||||3
1734368440000|2024-12-16 17:00:40|||||||||2
1734368480000|2024-12-16 17:01:20|||||||||1
1734368490000|2024-12-16 17:01:30|||||||||9
1734368500000|2024-12-16 17:01:40|||||||||3
1734368520000|2024-12-16 17:02:00|||||||||2
1734368530000|2024-12-16 17:02:10|||||||||12
1734368540000|2024-12-16 17:02:20|||||||||2
1734368560000|2024-12-16 17:02:40|||||||||5
1734368570000|2024-12-16 17:02:50|||||||||5
1734368580000|2024-12-16 17:03:00|||||||||4
1734368590000|2024-12-16 17:03:10|||||||||13
1734368600000|2024-12-16 17:03:20|||||||||2
1734368620000|2024-12-16 17:03:40|||||||||1
1734368630000|2024-12-16 17:03:50|||||||||4
1734368640000|2024-12-16 17:04:00|||||||||6
1734368650000|2024-12-16 17:04:10|||||||||4
1734368660000|2024-12-16 17:04:20|||||||||12
1734368670000|2024-12-16 17:04:30|||||||||1
1734368680000|2024-12-16 17:04:40|||||||||1
1734368690000|2024-12-16 17:04:50|||||||||8
1734368700000|2024-12-16 17:05:00|||||||||1
1734368710000|2024-12-16 17:05:10|||||||||2
1734368720000|2024-12-16 17:05:20|||||||||3
1734368730000|2024-12-16 17:05:30|||||||||1
1734368740000|2024-12-16 17:05:40|||||||||3
1734368760000|2024-12-16 17:06:00|||||||||2
1734368770000|2024-12-16 17:06:10|||||||||1
1734368780000|2024-12-16 17:06:20|||||||||2
1734368790000|2024-12-16 17:06:30|||||||||1
1734368800000|2024-12-16 17:06:40|||||||||3
1734368810000|2024-12-16 17:06:50|||||||||1
1734368820000|2024-12-16 17:07:00|||||||||7
1734368830000|2024-12-16 17:07:10|||||||||7
1734368850000|2024-12-16 17:07:30|||||||||6
1734368870000|2024-12-16 17:07:50|||||||||8
1734368880000|2024-12-16 17:08:00|||||||||3
1734368890000|2024-12-16 17:08:10|||||||||7
1734368900000|2024-12-16 17:08:20|||||||||19
1734368920000|2024-12-16 17:08:40|||||||||6
1734368930000|2024-12-16 17:08:50|||||||||1
1734368940000|2024-12-16 17:09:00|||||||||11
1734368950000|2024-12-16 17:09:10|||||||||1
1734368960000|2024-12-16 17:09:20|||||||||10
1734368980000|2024-12-16 17:09:40|||||||||1
1734368990000|2024-12-16 17:09:50|||||||||2
1734369000000|2024-12-16 17:10:00|||||||||1
1734369010000|2024-12-16 17:10:10|||||||||1
1734369020000|2024-12-16 17:10:20|||||||||2
1734369040000|2024-12-16 17:10:40|||||||||1
1734369050000|2024-12-16 17:10:50|||||||||2
1734369060000|2024-12-16 17:11:00|||||||||2
1734369070000|2024-12-16 17:11:10|||||||||2
1734369090000|2024-12-16 17:11:30|||||||||3
1734369100000|2024-12-16 17:11:40|||||||||5
1734369110000|2024-12-16 17:11:50|||||||||4
1734369120000|2024-12-16 17:12:00|||||||||1
1734369130000|2024-12-16 17:12:10|||||||||2
1734369140000|2024-12-16 17:12:20|||||||||1
1734369160000|2024-12-16 17:12:40|||||||||2
1734369170000|2024-12-16 17:12:50|||||||||3
1734369180000|2024-12-16 17:13:00|||||||||7
1734369190000|2024-12-16 17:13:10|||||||||4
1734369210000|2024-12-16 17:13:30|||||||||8
1734369220000|2024-12-16 17:13:40|||||||||1
1734369230000|2024-12-16 17:13:50|||||||||2
1734369240000|2024-12-16 17:14:00|||||||||5
1734369250000|2024-12-16 17:14:10|||||||||2
1734369260000|2024-12-16 17:14:20|||||||||1
1734369280000|2024-12-16 17:14:40|||||||||3
1734369300000|2024-12-16 17:15:00|||||||||4
1734369310000|2024-12-16 17:15:10|||||||||1
1734369320000|2024-12-16 17:15:20|||||||||1
1734369330000|2024-12-16 17:15:30|||||||||2
1734369340000|2024-12-16 17:15:40|||||||||10
1734369350000|2024-12-16 17:15:50|||||||||2
1734369360000|2024-12-16 17:16:00|||||||||3
1734369370000|2024-12-16 17:16:10|||||||||2
1734369380000|2024-12-16 17:16:20|||||||||1
1734369390000|2024-12-16 17:16:30|||||||||3
1734369400000|2024-12-16 17:16:40|||||||||3
1734369410000|2024-12-16 17:16:50|||||||||5
1734369420000|2024-12-16 17:17:00|||||||||3
1734369430000|2024-12-16 17:17:10|||||||||1
1734369440000|2024-12-16 17:17:20|||||||||1
1734369450000|2024-12-16 17:17:30|||||||||3
1734369460000|2024-12-16 17:17:40|||||||||3
1734369480000|2024-12-16 17:18:00|||||||||3
1734369490000|2024-12-16 17:18:10|||||||||8
1734369500000|2024-12-16 17:18:20|||||||||1
1734369510000|2024-12-16 17:18:30|||||||||4
1734369520000|2024-12-16 17:18:40|||||||||3
1734369530000|2024-12-16 17:18:50|||||||||2
1734369540000|2024-12-16 17:19:00|||||||||17
1734369550000|2024-12-16 17:19:10|||||||||1
1734369560000|2024-12-16 17:19:20|||||||||3
1734369570000|2024-12-16 17:19:30|||||||||8
1734369580000|2024-12-16 17:19:40|||||||||1
1734369590000|2024-12-16 17:19:50|||||||||2
1734369600000|2024-12-16 17:20:00|||||||||4
1734369610000|2024-12-16 17:20:10|||||||||5
1734369620000|2024-12-16 17:20:20|||||||||1
1734369630000|2024-12-16 17:20:30|||||||||55
1734369640000|2024-12-16 17:20:40|||||||||2
1734369650000|2024-12-16 17:20:50|||||||||3
1734369660000|2024-12-16 17:21:00|||||||||2
1734369670000|2024-12-16 17:21:10|||||||||9
1734369680000|2024-12-16 17:21:20|||||||||2
1734369690000|2024-12-16 17:21:30|||||||||1
1734369700000|2024-12-16 17:21:40|||||||||1
1734369710000|2024-12-16 17:21:50|||||||||3
1734369720000|2024-12-16 17:22:00|||||||||2
1734369730000|2024-12-16 17:22:10|||||||||2
1734369740000|2024-12-16 17:22:20|||||||||3
1734369760000|2024-12-16 17:22:40|||||||||2
1734369770000|2024-12-16 17:22:50|||||||||18
1734369780000|2024-12-16 17:23:00|||||||||1
1734369790000|2024-12-16 17:23:10|||||||||3
1734369800000|2024-12-16 17:23:20|||||||||2
1734369810000|2024-12-16 17:23:30|||||||||2
1734369820000|2024-12-16 17:23:40|||||||||4
1734369830000|2024-12-16 17:23:50|||||||||1
1734369840000|2024-12-16 17:24:00|||||||||3
1734369850000|2024-12-16 17:24:10|||||||||24
1734369860000|2024-12-16 17:24:20|||||||||5
1734369870000|2024-12-16 17:24:30|||||||||3
1734369880000|2024-12-16 17:24:40|||||||||4
1734369890000|2024-12-16 17:24:50|||||||||2
1734369900000|2024-12-16 17:25:00|||||||||5
1734369910000|2024-12-16 17:25:10|||||||||2
1734369930000|2024-12-16 17:25:30|||||||||1
1734369940000|2024-12-16 17:25:40|||||||||1
1734369950000|2024-12-16 17:25:50|||||||||1
1734369960000|2024-12-16 17:26:00|||||||||116
1734369970000|2024-12-16 17:26:10|||||||||3
1734369980000|2024-12-16 17:26:20|||||||||5
1734370000000|2024-12-16 17:26:40|||||||||39
1734370010000|2024-12-16 17:26:50|||||||||2
1734370020000|2024-12-16 17:27:00|||||||||6
1734370030000|2024-12-16 17:27:10|||||||||3
1734370040000|2024-12-16 17:27:20|||||||||2
1734370050000|2024-12-16 17:27:30|||||||||10
1734370060000|2024-12-16 17:27:40|||||||||1
1734370080000|2024-12-16 17:28:00|||||||||1
1734370090000|2024-12-16 17:28:10|||||||||4
1734370100000|2024-12-16 17:28:20|||||||||2
1734370110000|2024-12-16 17:28:30|||||||||1
1734370120000|2024-12-16 17:28:40|||||||||2
1734370130000|2024-12-16 17:28:50|||||||||1
1734370150000|2024-12-16 17:29:10|||||||||4
1734370160000|2024-12-16 17:29:20|||||||||4
1734370180000|2024-12-16 17:29:40|||||||||12
1734370190000|2024-12-16 17:29:50|||||||||3
1734370200000|2024-12-16 17:30:00|||||||||14
1734370210000|2024-12-16 17:30:10|||||||||2
1734370220000|2024-12-16 17:30:20|||||||||70
1734370230000|2024-12-16 17:30:30|||||||||1
1734370240000|2024-12-16 17:30:40|||||||||1
1734370250000|2024-12-16 17:30:50|||||||||12
1734370270000|2024-12-16 17:31:10|||||||||1
1734370280000|2024-12-16 17:31:20|||||||||2
1734370290000|2024-12-16 17:31:30|||||||||3
1734370300000|2024-12-16 17:31:40|||||||||7
1734370310000|2024-12-16 17:31:50|||||||||1
1734370320000|2024-12-16 17:32:00|||||||||12
1734370330000|2024-12-16 17:32:10|||||||||5
1734370340000|2024-12-16 17:32:20|||||||||3
1734370350000|2024-12-16 17:32:30|||||||||2
1734370360000|2024-12-16 17:32:40|||||||||2
1734370380000|2024-12-16 17:33:00|||||||||3
1734370390000|2024-12-16 17:33:10|||||||||3
1734370410000|2024-12-16 17:33:30|||||||||3
1734370420000|2024-12-16 17:33:40|||||||||2
1734370430000|2024-12-16 17:33:50|||||||||5
1734370440000|2024-12-16 17:34:00|||||||||1
1734370450000|2024-12-16 17:34:10|||||||||4
1734370460000|2024-12-16 17:34:20|||||||||3
1734370470000|2024-12-16 17:34:30|||||||||3
1734370480000|2024-12-16 17:34:40|||||||||3
1734370490000|2024-12-16 17:34:50|||||||||4
1734370510000|2024-12-16 17:35:10|||||||||3
1734370520000|2024-12-16 17:35:20|||||||||14
1734370530000|2024-12-16 17:35:30|||||||||4
1734370540000|2024-12-16 17:35:40|||||||||1
1734370550000|2024-12-16 17:35:50|||||||||10
1734370560000|2024-12-16 17:36:00|||||||||4
1734370570000|2024-12-16 17:36:10|||||||||21
1734370600000|2024-12-16 17:36:40|||||||||11
1734370610000|2024-12-16 17:36:50|||||||||1
1734370620000|2024-12-16 17:37:00|||||||||2
1734370640000|2024-12-16 17:37:20|||||||||5
1734370660000|2024-12-16 17:37:40|||||||||23
1734370670000|2024-12-16 17:37:50|||||||||57
1734370680000|2024-12-16 17:38:00|||||||||1
1734370690000|2024-12-16 17:38:10|||||||||2
1734370700000|2024-12-16 17:38:20|||||||||4
1734370710000|2024-12-16 17:38:30|||||||||1
1734370730000|2024-12-16 17:38:50|||||||||11
1734370740000|2024-12-16 17:39:00|||||||||1
1734370750000|2024-12-16 17:39:10|||||||||1
1734370760000|2024-12-16 17:39:20|||||||||4
1734370770000|2024-12-16 17:39:30|||||||||4
1734370780000|2024-12-16 17:39:40|||||||||7
1734370790000|2024-12-16 17:39:50|||||||||2
1734370800000|2024-12-16 17:40:00|||||||||3
1734370810000|2024-12-16 17:40:10|||||||||2
1734370820000|2024-12-16 17:40:20|||||||||56
1734370830000|2024-12-16 17:40:30|||||||||66
1734370860000|2024-12-16 17:41:00|||||||||14
1734370880000|2024-12-16 17:41:20|||||||||9
1734370890000|2024-12-16 17:41:30|||||||||1
1734370900000|2024-12-16 17:41:40|||||||||2
1734370910000|2024-12-16 17:41:50|||||||||1
1734370920000|2024-12-16 17:42:00|||||||||1
1734370940000|2024-12-16 17:42:20|||||||||6
1734370950000|2024-12-16 17:42:30|||||||||1
1734370980000|2024-12-16 17:43:00|||||||||2
1734371000000|2024-12-16 17:43:20|||||||||5
1734371010000|2024-12-16 17:43:30|||||||||1
1734371030000|2024-12-16 17:43:50|||||||||1
1734371050000|2024-12-16 17:44:10|||||||||1
1734371060000|2024-12-16 17:44:20|||||||||1
1734371070000|2024-12-16 17:44:30|||||||||1
1734371080000|2024-12-16 17:44:40|||||||||1
1734371100000|2024-12-16 17:45:00|||||||||3
1734371110000|2024-12-16 17:45:10|||||||||10
1734371120000|2024-12-16 17:45:20|||||||||2
1734371140000|2024-12-16 17:45:40|||||||||2
1734371150000|2024-12-16 17:45:50|||||||||11
1734371160000|2024-12-16 17:46:00|||||||||4
1734371170000|2024-12-16 17:46:10|||||||||2
1734371180000|2024-12-16 17:46:20|||||||||2
1734371190000|2024-12-16 17:46:30|||||||||5
1734371200000|2024-12-16 17:46:40|||||||||3
1734371210000|2024-12-16 17:46:50|||||||||2
1734371240000|2024-12-16 17:47:20|||||||||3
1734371250000|2024-12-16 17:47:30|||||||||4
1734371260000|2024-12-16 17:47:40|||||||||3
1734371270000|2024-12-16 17:47:50|||||||||2
1734371290000|2024-12-16 17:48:10|||||||||2
1734371300000|2024-12-16 17:48:20|||||||||1
1734371310000|2024-12-16 17:48:30|||||||||5
1734371320000|2024-12-16 17:48:40|||||||||1
1734371330000|2024-12-16 17:48:50|||||||||1
1734371340000|2024-12-16 17:49:00|||||||||1
1734371360000|2024-12-16 17:49:20|||||||||4
1734371370000|2024-12-16 17:49:30|||||||||3
1734371380000|2024-12-16 17:49:40|||||||||2
1734371390000|2024-12-16 17:49:50|||||||||11
1734371410000|2024-12-16 17:50:10|||||||||26
1734371420000|2024-12-16 17:50:20|||||||||6
1734371430000|2024-12-16 17:50:30|||||||||12
1734371440000|2024-12-16 17:50:40|||||||||3
1734371450000|2024-12-16 17:50:50|||||||||16
1734371470000|2024-12-16 17:51:10|||||||||3
1734371480000|2024-12-16 17:51:20|||||||||2
1734371490000|2024-12-16 17:51:30|||||||||2
1734371500000|2024-12-16 17:51:40|||||||||3
1734371520000|2024-12-16 17:52:00|||||||||19
1734371530000|2024-12-16 17:52:10|||||||||9
1734371540000|2024-12-16 17:52:20|||||||||3
1734371550000|2024-12-16 17:52:30|||||||||3
1734371560000|2024-12-16 17:52:40|||||||||2
1734371570000|2024-12-16 17:52:50|||||||||2
1734371580000|2024-12-16 17:53:00|||||||||1
1734371590000|2024-12-16 17:53:10|||||||||2
1734371600000|2024-12-16 17:53:20|||||||||3
1734371610000|2024-12-16 17:53:30|||||||||3
1734371620000|2024-12-16 17:53:40|||||||||1
1734371630000|2024-12-16 17:53:50|||||||||1
1734371640000|2024-12-16 17:54:00|||||||||4
1734371650000|2024-12-16 17:54:10|||||||||1
1734371660000|2024-12-16 17:54:20|||||||||1
1734371670000|2024-12-16 17:54:30|||||||||5
1734371680000|2024-12-16 17:54:40|||||||||1
1734371690000|2024-12-16 17:54:50|||||||||2
1734371710000|2024-12-16 17:55:10|||||||||4
1734371720000|2024-12-16 17:55:20|||||||||5
1734371730000|2024-12-16 17:55:30|||||||||3
1734371740000|2024-12-16 17:55:40|||||||||5
1734371750000|2024-12-16 17:55:50|||||||||1
1734371760000|2024-12-16 17:56:00|||||||||1
1734371770000|2024-12-16 17:56:10|||||||||5
1734371790000|2024-12-16 17:56:30|||||||||4
1734371800000|2024-12-16 17:56:40|||||||||3
1734371810000|2024-12-16 17:56:50|||||||||3
1734371820000|2024-12-16 17:57:00|||||||||2
1734371830000|2024-12-16 17:57:10|||||||||1
1734371840000|2024-12-16 17:57:20|||||||||1
1734371850000|2024-12-16 17:57:30|||||||||7
1734371860000|2024-12-16 17:57:40|||||||||1
1734371870000|2024-12-16 17:57:50|||||||||35
1734371880000|2024-12-16 17:58:00|||||||||1
1734371900000|2024-12-16 17:58:20|||||||||1
1734371910000|2024-12-16 17:58:30|||||||||2
1734371920000|2024-12-16 17:58:40|||||||||7
1734371930000|2024-12-16 17:58:50|||||||||2
1734371960000|2024-12-16 17:59:20|||||||||5
1734371970000|2024-12-16 17:59:30|||||||||14
1734371980000|2024-12-16 17:59:40|||||||||11
1734371990000|2024-12-16 17:59:50|||||||||17
1734372000000|2024-12-16 18:00:00|||||||||5
1734372010000|2024-12-16 18:00:10|||||||||8
1734372040000|2024-12-16 18:00:40|||||||||2
1734372050000|2024-12-16 18:00:50|||||||||1
1734372070000|2024-12-16 18:01:10|||||||||4
1734372080000|2024-12-16 18:01:20|||||||||2
1734372090000|2024-12-16 18:01:30|||||||||1
1734372100000|2024-12-16 18:01:40|||||||||2
1734372130000|2024-12-16 18:02:10|||||||||2
1734372150000|2024-12-16 18:02:30|||||||||2
1734372160000|2024-12-16 18:02:40|||||||||4
1734372170000|2024-12-16 18:02:50|||||||||11
1734372180000|2024-12-16 18:03:00|||||||||5
1734372190000|2024-12-16 18:03:10|||||||||9
1734372200000|2024-12-16 18:03:20|||||||||3
1734372210000|2024-12-16 18:03:30|||||||||9
1734372220000|2024-12-16 18:03:40|||||||||24
1734372230000|2024-12-16 18:03:50|||||||||9
1734372240000|2024-12-16 18:04:00|||||||||2
1734372250000|2024-12-16 18:04:10|||||||||2
1734372260000|2024-12-16 18:04:20|||||||||14
1734372280000|2024-12-16 18:04:40|||||||||3
1734372290000|2024-12-16 18:04:50|||||||||5
1734372300000|2024-12-16 18:05:00|||||||||35
1734372320000|2024-12-16 18:05:20|||||||||1
1734372330000|2024-12-16 18:05:30|||||||||5
1734372340000|2024-12-16 18:05:40|||||||||5
1734372360000|2024-12-16 18:06:00|||||||||1
1734372370000|2024-12-16 18:06:10|||||||||3
1734372390000|2024-12-16 18:06:30|||||||||1
1734372400000|2024-12-16 18:06:40|||||||||4
1734372410000|2024-12-16 18:06:50|||||||||1
1734372420000|2024-12-16 18:07:00|||||||||4
1734372430000|2024-12-16 18:07:10|||||||||1
1734372440000|2024-12-16 18:07:20|||||||||2
1734372460000|2024-12-16 18:07:40|||||||||4
1734372470000|2024-12-16 18:07:50|||||||||2
1734372490000|2024-12-16 18:08:10|||||||||1
1734372500000|2024-12-16 18:08:20|||||||||1
1734372510000|2024-12-16 18:08:30|||||||||3
1734372520000|2024-12-16 18:08:40|||||||||2
1734372530000|2024-12-16 18:08:50|||||||||4
1734372540000|2024-12-16 18:09:00|||||||||2
1734372560000|2024-12-16 18:09:20|||||||||21
1734372570000|2024-12-16 18:09:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1734372580000|2024-12-16 18:09:40|||||||||12
1734372590000|2024-12-16 18:09:50|||||||||2
1734372610000|2024-12-16 18:10:10|||||||||2
1734372640000|2024-12-16 18:10:40|||||||||1
1734372650000|2024-12-16 18:10:50|||||||||7
1734372660000|2024-12-16 18:11:00|||||||||1
1734372670000|2024-12-16 18:11:10|||||||||2
1734372680000|2024-12-16 18:11:20|||||||||1
1734372690000|2024-12-16 18:11:30|||||||||30
1734372710000|2024-12-16 18:11:50|||||||||1
1734372720000|2024-12-16 18:12:00|||||||||4
1734372730000|2024-12-16 18:12:10|||||||||1
1734372750000|2024-12-16 18:12:30|||||||||1
1734372770000|2024-12-16 18:12:50|||||||||6
1734372780000|2024-12-16 18:13:00|||||||||11
1734372800000|2024-12-16 18:13:20|||||||||2
1734372810000|2024-12-16 18:13:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|32
1734372820000|2024-12-16 18:13:40|||||||||19
1734372830000|2024-12-16 18:13:50|||||||||20
1734372860000|2024-12-16 18:14:20|||||||||1
1734372870000|2024-12-16 18:14:30|||||||||25
1734372880000|2024-12-16 18:14:40|||||||||8
1734372890000|2024-12-16 18:14:50|||||||||8
1734372910000|2024-12-16 18:15:10|||||||||4
1734372920000|2024-12-16 18:15:20|||||||||3
1734372970000|2024-12-16 18:16:10|||||||||1
1734372990000|2024-12-16 18:16:30|||||||||1
1734373000000|2024-12-16 18:16:40|||||||||4
1734373050000|2024-12-16 18:17:30|||||||||7
1734373060000|2024-12-16 18:17:40|||||||||1
1734373090000|2024-12-16 18:18:10|||||||||8
1734373100000|2024-12-16 18:18:20|||||||||4
1734373160000|2024-12-16 18:19:20|||||||||1
1734373170000|2024-12-16 18:19:30|||||||||1
1734373230000|2024-12-16 18:20:30|||||||||1
1734373250000|2024-12-16 18:20:50|||||||||1
1734373260000|2024-12-16 18:21:00|||||||||5
1734373280000|2024-12-16 18:21:20|||||||||1
1734373310000|2024-12-16 18:21:50|||||||||3
1734373320000|2024-12-16 18:22:00|||||||||3
1734373330000|2024-12-16 18:22:10|||||||||2
1734373340000|2024-12-16 18:22:20|||||||||1
1734373370000|2024-12-16 18:22:50|||||||||10
1734373380000|2024-12-16 18:23:00|||||||||1
1734373400000|2024-12-16 18:23:20|||||||||3
1734373410000|2024-12-16 18:23:30|||||||||3
1734373430000|2024-12-16 18:23:50|||||||||2
1734373440000|2024-12-16 18:24:00|||||||||11
1734373460000|2024-12-16 18:24:20|||||||||3
1734373470000|2024-12-16 18:24:30|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|4
1734373480000|2024-12-16 18:24:40|||||||||10
1734373490000|2024-12-16 18:24:50|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|67
1734373500000|2024-12-16 18:25:00|||||||||1
1734373510000|2024-12-16 18:25:10|||||||||1
1734373520000|2024-12-16 18:25:20|||||||||5
1734373550000|2024-12-16 18:25:50|||||||||4
1734373560000|2024-12-16 18:26:00|||||||||11
1734373570000|2024-12-16 18:26:10|||||||||1
1734373580000|2024-12-16 18:26:20|||||||||4
1734373590000|2024-12-16 18:26:30|||||||||2
1734373600000|2024-12-16 18:26:40|||||||||1
1734373610000|2024-12-16 18:26:50|||||||||2
1734373620000|2024-12-16 18:27:00|||||||||1
1734373640000|2024-12-16 18:27:20|||||||||2
1734373660000|2024-12-16 18:27:40|||||||||5
1734373670000|2024-12-16 18:27:50|||||||||39
1734373690000|2024-12-16 18:28:10|||||||||25
1734373700000|2024-12-16 18:28:20|||||||||2
1734373720000|2024-12-16 18:28:40|||||||||38
1734373730000|2024-12-16 18:28:50|||||||||1
1734373740000|2024-12-16 18:29:00|||||||||22
1734373760000|2024-12-16 18:29:20|||||||||6
1734373780000|2024-12-16 18:29:40|||||||||1
1734373790000|2024-12-16 18:29:50|||||||||2
1734373800000|2024-12-16 18:30:00|||||||||1
1734373820000|2024-12-16 18:30:20|||||||||4
1734373830000|2024-12-16 18:30:30|||||||||9
1734373840000|2024-12-16 18:30:40|||||||||3
1734373850000|2024-12-16 18:30:50|||||||||3
1734373860000|2024-12-16 18:31:00|||||||||4
1734373870000|2024-12-16 18:31:10|||||||||2
1734373880000|2024-12-16 18:31:20|||||||||11
1734373910000|2024-12-16 18:31:50|||||||||2
1734373920000|2024-12-16 18:32:00|||||||||12
1734373930000|2024-12-16 18:32:10|||||||||5
1734373940000|2024-12-16 18:32:20|||||||||2
1734373950000|2024-12-16 18:32:30|||||||||1
1734373960000|2024-12-16 18:32:40|||||||||1
1734373970000|2024-12-16 18:32:50|||||||||3
1734373990000|2024-12-16 18:33:10|||||||||3
1734374000000|2024-12-16 18:33:20|||||||||64
1734374010000|2024-12-16 18:33:30|||||||||52
1734374020000|2024-12-16 18:33:40|||||||||2
1734374030000|2024-12-16 18:33:50|||||||||3
1734374040000|2024-12-16 18:34:00|||||||||1
1734374050000|2024-12-16 18:34:10|||||||||1
1734374060000|2024-12-16 18:34:20|||||||||3
1734374080000|2024-12-16 18:34:40|||||||||1
1734374090000|2024-12-16 18:34:50|||||||||2
1734374100000|2024-12-16 18:35:00|||||||||3
1734374110000|2024-12-16 18:35:10|||||||||2
1734374130000|2024-12-16 18:35:30|||||||||2
1734374140000|2024-12-16 18:35:40|||||||||18
1734374150000|2024-12-16 18:35:50|||||||||28
1734374160000|2024-12-16 18:36:00|||||||||3
1734374170000|2024-12-16 18:36:10|||||||||1
1734374180000|2024-12-16 18:36:20|||||||||24
1734374200000|2024-12-16 18:36:40|||||||||10
1734374210000|2024-12-16 18:36:50|||||||||7
1734374220000|2024-12-16 18:37:00|||||||||3
1734374230000|2024-12-16 18:37:10|||||||||1
1734374240000|2024-12-16 18:37:20|||||||||22
1734374250000|2024-12-16 18:37:30|||||||||2
1734374260000|2024-12-16 18:37:40|||||||||2
1734374280000|2024-12-16 18:38:00|||||||||2
1734374290000|2024-12-16 18:38:10|||||||||1
1734374300000|2024-12-16 18:38:20|||||||||4
1734374310000|2024-12-16 18:38:30|||||||||2
1734374320000|2024-12-16 18:38:40|||||||||1
1734374330000|2024-12-16 18:38:50|||||||||1
1734374340000|2024-12-16 18:39:00|||||||||9
1734374350000|2024-12-16 18:39:10|||||||||2
1734374370000|2024-12-16 18:39:30|||||||||3
1734374380000|2024-12-16 18:39:40|||||||||1
1734374390000|2024-12-16 18:39:50|||||||||1
1734374400000|2024-12-16 18:40:00|||||||||5
1734374410000|2024-12-16 18:40:10|||||||||2
1734374420000|2024-12-16 18:40:20|||||||||6
1734374430000|2024-12-16 18:40:30|||||||||2
1734374460000|2024-12-16 18:41:00|||||||||3
1734374470000|2024-12-16 18:41:10|||||||||9
1734374480000|2024-12-16 18:41:20|||||||||5
1734374490000|2024-12-16 18:41:30|||||||||2
1734374500000|2024-12-16 18:41:40|||||||||2
1734374510000|2024-12-16 18:41:50|||||||||1
1734374520000|2024-12-16 18:42:00|||||||||2
1734374550000|2024-12-16 18:42:30|||||||||2
1734374560000|2024-12-16 18:42:40|||||||||1
1734374570000|2024-12-16 18:42:50|||||||||2
1734374580000|2024-12-16 18:43:00|||||||||5
1734374610000|2024-12-16 18:43:30|||||||||2
1734374620000|2024-12-16 18:43:40|||||||||3
1734374630000|2024-12-16 18:43:50|||||||||1
1734374640000|2024-12-16 18:44:00|||||||||2
1734374650000|2024-12-16 18:44:10|||||||||3
1734374660000|2024-12-16 18:44:20|||||||||1
1734374670000|2024-12-16 18:44:30|||||||||1
1734374680000|2024-12-16 18:44:40|||||||||3
1734374700000|2024-12-16 18:45:00|||||||||3
1734374710000|2024-12-16 18:45:10|||||||||1
1734374720000|2024-12-16 18:45:20|||||||||1
1734374730000|2024-12-16 18:45:30|||||||||4
1734374750000|2024-12-16 18:45:50|||||||||2
1734374760000|2024-12-16 18:46:00|||||||||7
1734374770000|2024-12-16 18:46:10|||||||||7
1734374780000|2024-12-16 18:46:20|||||||||44
1734374790000|2024-12-16 18:46:30|||||||||10
1734374810000|2024-12-16 18:46:50|||||||||3
1734374820000|2024-12-16 18:47:00|||||||||2
1734374850000|2024-12-16 18:47:30|||||||||10
1734374860000|2024-12-16 18:47:40|||||||||5
1734374870000|2024-12-16 18:47:50|||||||||1
1734374880000|2024-12-16 18:48:00|||||||||25
1734374890000|2024-12-16 18:48:10|||||||||17
1734374910000|2024-12-16 18:48:30|||||||||2
1734374920000|2024-12-16 18:48:40|||||||||6
1734374940000|2024-12-16 18:49:00|||||||||2
1734374950000|2024-12-16 18:49:10|||||||||1
1734374960000|2024-12-16 18:49:20|||||||||1
1734374970000|2024-12-16 18:49:30|||||||||4
1734374980000|2024-12-16 18:49:40|||||||||2
1734374990000|2024-12-16 18:49:50|||||||||1
1734375000000|2024-12-16 18:50:00|||||||||4
1734375010000|2024-12-16 18:50:10|||||||||4
1734375020000|2024-12-16 18:50:20|||||||||1
1734375030000|2024-12-16 18:50:30|||||||||10
1734375050000|2024-12-16 18:50:50|||||||||2
1734375060000|2024-12-16 18:51:00|||||||||14
1734375090000|2024-12-16 18:51:30|||||||||3
1734375100000|2024-12-16 18:51:40|||||||||2
1734375120000|2024-12-16 18:52:00|||||||||2
1734375130000|2024-12-16 18:52:10|||||||||1
1734375140000|2024-12-16 18:52:20|||||||||3
1734375150000|2024-12-16 18:52:30|||||||||6
1734375180000|2024-12-16 18:53:00|||||||||8
1734375210000|2024-12-16 18:53:30|||||||||2
1734375220000|2024-12-16 18:53:40|||||||||2
1734375230000|2024-12-16 18:53:50|||||||||1
1734375240000|2024-12-16 18:54:00|||||||||6
1734375270000|2024-12-16 18:54:30|||||||||2
1734375290000|2024-12-16 18:54:50|||||||||2
1734375300000|2024-12-16 18:55:00|||||||||11
1734375310000|2024-12-16 18:55:10|||||||||1
1734375330000|2024-12-16 18:55:30|||||||||2
1734375340000|2024-12-16 18:55:40|||||||||2
1734375350000|2024-12-16 18:55:50|||||||||1
1734375360000|2024-12-16 18:56:00|||||||||2
1734375370000|2024-12-16 18:56:10|||||||||3
1734375380000|2024-12-16 18:56:20|||||||||1
1734375390000|2024-12-16 18:56:30|||||||||3
1734375400000|2024-12-16 18:56:40|||||||||3
1734375420000|2024-12-16 18:57:00|||||||||3
1734375430000|2024-12-16 18:57:10|||||||||3
1734375450000|2024-12-16 18:57:30|||||||||3
1734375460000|2024-12-16 18:57:40|||||||||3
1734375470000|2024-12-16 18:57:50|||||||||1
1734375480000|2024-12-16 18:58:00|||||||||2
1734375500000|2024-12-16 18:58:20|||||||||1
1734375510000|2024-12-16 18:58:30|||||||||3
1734375530000|2024-12-16 18:58:50|||||||||7
1734375540000|2024-12-16 18:59:00|||||||||7
1734375550000|2024-12-16 18:59:10|||||||||2
1734375570000|2024-12-16 18:59:30|||||||||2
1734375580000|2024-12-16 18:59:40|||||||||10
1734375590000|2024-12-16 18:59:50|||||||||2
1734375600000|2024-12-16 19:00:00|||||||||22
1734375610000|2024-12-16 19:00:10|||||||||10
1734375620000|2024-12-16 19:00:20|||||||||1
1734375630000|2024-12-16 19:00:30|||||||||5
1734375640000|2024-12-16 19:00:40|||||||||2
1734375650000|2024-12-16 19:00:50|||||||||1
1734375660000|2024-12-16 19:01:00|||||||||3
1734375680000|2024-12-16 19:01:20|||||||||1
1734375690000|2024-12-16 19:01:30|||||||||5
1734375700000|2024-12-16 19:01:40|||||||||3
1734375710000|2024-12-16 19:01:50|||||||||12
1734375720000|2024-12-16 19:02:00|||||||||2
1734375740000|2024-12-16 19:02:20|||||||||1
1734375750000|2024-12-16 19:02:30|||||||||3
1734375760000|2024-12-16 19:02:40|||||||||1
1734375780000|2024-12-16 19:03:00|||||||||5
1734375800000|2024-12-16 19:03:20|||||||||2
1734375810000|2024-12-16 19:03:30|||||||||4
1734375820000|2024-12-16 19:03:40|||||||||1
1734375830000|2024-12-16 19:03:50|||||||||3
1734375840000|2024-12-16 19:04:00|||||||||3
1734375860000|2024-12-16 19:04:20|||||||||9
1734375870000|2024-12-16 19:04:30|||||||||1
1734375880000|2024-12-16 19:04:40|||||||||3
1734375890000|2024-12-16 19:04:50|||||||||2
1734375900000|2024-12-16 19:05:00|||||||||2
1734375910000|2024-12-16 19:05:10|||||||||1
1734375920000|2024-12-16 19:05:20|||||||||33
1734375940000|2024-12-16 19:05:40|||||||||4
1734375960000|2024-12-16 19:06:00|||||||||6
1734375970000|2024-12-16 19:06:10|||||||||2
1734375980000|2024-12-16 19:06:20|||||||||31
1734375990000|2024-12-16 19:06:30|||||||||3
1734376010000|2024-12-16 19:06:50|||||||||1
1734376020000|2024-12-16 19:07:00|||||||||4
1734376030000|2024-12-16 19:07:10|||||||||4
1734376050000|2024-12-16 19:07:30|||||||||4
1734376070000|2024-12-16 19:07:50|||||||||1
1734376080000|2024-12-16 19:08:00|||||||||3
1734376100000|2024-12-16 19:08:20|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|52
1734376110000|2024-12-16 19:08:30|||||||||113
1734376120000|2024-12-16 19:08:40|||||||||3
1734376140000|2024-12-16 19:09:00|||||||||53
1734376150000|2024-12-16 19:09:10|||||||||9
1734376170000|2024-12-16 19:09:30|||||||||3
1734376200000|2024-12-16 19:10:00|||||||||2
1734376230000|2024-12-16 19:10:30|||||||||9
1734376240000|2024-12-16 19:10:40|||||||||1
1734376250000|2024-12-16 19:10:50|||||||||20
1734376260000|2024-12-16 19:11:00|||||||||2
1734376280000|2024-12-16 19:11:20|||||||||1
1734376290000|2024-12-16 19:11:30|||||||||4
1734376310000|2024-12-16 19:11:50|||||||||38
1734376330000|2024-12-16 19:12:10|||||||||1
1734376350000|2024-12-16 19:12:30|||||||||30
1734376380000|2024-12-16 19:13:00|||||||||5
1734376410000|2024-12-16 19:13:30|||||||||2
1734376430000|2024-12-16 19:13:50|||||||||47
1734376440000|2024-12-16 19:14:00|||||||||2
1734376460000|2024-12-16 19:14:20|||||||||2
1734376470000|2024-12-16 19:14:30|||||||||2
1734376500000|2024-12-16 19:15:00|||||||||3
1734376520000|2024-12-16 19:15:20|||||||||2
1734376530000|2024-12-16 19:15:30|||||||||3
1734376560000|2024-12-16 19:16:00|||||||||2
1734376570000|2024-12-16 19:16:10|||||||||21
1734376580000|2024-12-16 19:16:20|||||||||28
1734376590000|2024-12-16 19:16:30|||||||||1
1734376600000|2024-12-16 19:16:40|||||||||2
1734376620000|2024-12-16 19:17:00|||||||||5
1734376640000|2024-12-16 19:17:20|||||||||2
1734376650000|2024-12-16 19:17:30|||||||||3
1734376660000|2024-12-16 19:17:40|||||||||1
1734376670000|2024-12-16 19:17:50|||||||||8
1734376680000|2024-12-16 19:18:00|||||||||3
1734376710000|2024-12-16 19:18:30|||||||||4
1734376740000|2024-12-16 19:19:00|||||||||2
1734376750000|2024-12-16 19:19:10|||||||||8
1734376760000|2024-12-16 19:19:20|||||||||1
1734376770000|2024-12-16 19:19:30|||||||||3
1734376790000|2024-12-16 19:19:50|||||||||2
1734376800000|2024-12-16 19:20:00|||||||||2
1734376830000|2024-12-16 19:20:30|||||||||3
1734376840000|2024-12-16 19:20:40|||||||||3
1734376850000|2024-12-16 19:20:50|||||||||11
1734376860000|2024-12-16 19:21:00|||||||||3
1734376870000|2024-12-16 19:21:10|||||||||2
1734376880000|2024-12-16 19:21:20|||||||||1
1734376890000|2024-12-16 19:21:30|||||||||3
1734376920000|2024-12-16 19:22:00|||||||||14
1734376940000|2024-12-16 19:22:20|||||||||1
1734376950000|2024-12-16 19:22:30|||||||||15
1734376980000|2024-12-16 19:23:00|||||||||3
1734377010000|2024-12-16 19:23:30|||||||||2
1734377020000|2024-12-16 19:23:40|||||||||2
1734377040000|2024-12-16 19:24:00|||||||||3
1734377050000|2024-12-16 19:24:10|||||||||2
1734377070000|2024-12-16 19:24:30|||||||||2
1734377100000|2024-12-16 19:25:00|||||||||2
1734377110000|2024-12-16 19:25:10|||||||||2
1734377120000|2024-12-16 19:25:20|||||||||1
1734377130000|2024-12-16 19:25:30|||||||||4
1734377160000|2024-12-16 19:26:00|||||||||9
1734377170000|2024-12-16 19:26:10|||||||||1
1734377190000|2024-12-16 19:26:30|||||||||3
1734377200000|2024-12-16 19:26:40|||||||||5
1734377220000|2024-12-16 19:27:00|||||||||17
1734377240000|2024-12-16 19:27:20|||||||||1
1734377250000|2024-12-16 19:27:30|||||||||2
1734377270000|2024-12-16 19:27:50|||||||||1
1734377280000|2024-12-16 19:28:00|||||||||6
1734377310000|2024-12-16 19:28:30|||||||||5
1734377340000|2024-12-16 19:29:00|||||||||2
1734377360000|2024-12-16 19:29:20|||||||||59
1734377370000|2024-12-16 19:29:30|||||||||12
1734377380000|2024-12-16 19:29:40|||||||||3
1734377390000|2024-12-16 19:29:50|||||||||7
1734377400000|2024-12-16 19:30:00|||||||||18
1734377410000|2024-12-16 19:30:10|||||||||26
1734377430000|2024-12-16 19:30:30|||||||||29
1734377440000|2024-12-16 19:30:40|||||||||70
1734377450000|2024-12-16 19:30:50|||||||||26
1734377460000|2024-12-16 19:31:00|||||||||24
1734377470000|2024-12-16 19:31:10|||||||||1
1734377480000|2024-12-16 19:31:20|||||||||1
1734377490000|2024-12-16 19:31:30|||||||||5
1734377500000|2024-12-16 19:31:40|||||||||4
1734377510000|2024-12-16 19:31:50|||||||||10
1734377520000|2024-12-16 19:32:00|||||||||5
1734377530000|2024-12-16 19:32:10|||||||||3
1734377540000|2024-12-16 19:32:20|||||||||2
1734377550000|2024-12-16 19:32:30|||||||||3
1734377560000|2024-12-16 19:32:40|||||||||2
1734377570000|2024-12-16 19:32:50|||||||||3
1734377580000|2024-12-16 19:33:00|||||||||10
1734377590000|2024-12-16 19:33:10|||||||||8
1734377600000|2024-12-16 19:33:20|||||||||4
1734377610000|2024-12-16 19:33:30|||||||||9
1734377620000|2024-12-16 19:33:40|||||||||6
1734377630000|2024-12-16 19:33:50|||||||||5
1734377640000|2024-12-16 19:34:00|||||||||11
1734377650000|2024-12-16 19:34:10|||||||||8
1734377660000|2024-12-16 19:34:20|||||||||1
1734377670000|2024-12-16 19:34:30|||||||||11
1734377680000|2024-12-16 19:34:40|||||||||1
1734377690000|2024-12-16 19:34:50|||||||||9
1734377700000|2024-12-16 19:35:00|||||||||6
1734377710000|2024-12-16 19:35:10|||||||||7
1734377720000|2024-12-16 19:35:20|||||||||13
1734377730000|2024-12-16 19:35:30|||||||||5
1734377740000|2024-12-16 19:35:40|||||||||9
1734377750000|2024-12-16 19:35:50|||||||||12
1734377760000|2024-12-16 19:36:00|||||||||9
1734377770000|2024-12-16 19:36:10|||||||||7
1734377780000|2024-12-16 19:36:20|||||||||6
1734377790000|2024-12-16 19:36:30|||||||||4
1734377800000|2024-12-16 19:36:40|||||||||10
1734377810000|2024-12-16 19:36:50|||||||||9
1734377820000|2024-12-16 19:37:00|||||||||3
1734377830000|2024-12-16 19:37:10|||||||||9
1734377840000|2024-12-16 19:37:20|||||||||5
1734377850000|2024-12-16 19:37:30|||||||||4
1734377860000|2024-12-16 19:37:40|||||||||12
1734377870000|2024-12-16 19:37:50|||||||||9
1734377880000|2024-12-16 19:38:00|||||||||7
1734377890000|2024-12-16 19:38:10|||||||||4
1734377900000|2024-12-16 19:38:20|||||||||1
1734377910000|2024-12-16 19:38:30|||||||||5
1734377920000|2024-12-16 19:38:40|||||||||8
1734377930000|2024-12-16 19:38:50|||||||||8
1734377940000|2024-12-16 19:39:00|||||||||5
1734377950000|2024-12-16 19:39:10|||||||||7
1734377960000|2024-12-16 19:39:20|||||||||7
1734377970000|2024-12-16 19:39:30|||||||||3
1734377980000|2024-12-16 19:39:40|||||||||10
1734377990000|2024-12-16 19:39:50|||||||||62
1734378000000|2024-12-16 19:40:00|||||||||7
1734378010000|2024-12-16 19:40:10|||||||||5
1734378020000|2024-12-16 19:40:20|||||||||2
1734378030000|2024-12-16 19:40:30|||||||||2
1734378040000|2024-12-16 19:40:40|||||||||2
1734378050000|2024-12-16 19:40:50|||||||||3
1734378060000|2024-12-16 19:41:00|||||||||2
1734378070000|2024-12-16 19:41:10|||||||||1
1734378080000|2024-12-16 19:41:20|||||||||11
1734378090000|2024-12-16 19:41:30|||||||||3
1734378100000|2024-12-16 19:41:40|||||||||5
1734378110000|2024-12-16 19:41:50|||||||||13
1734378120000|2024-12-16 19:42:00|||||||||12
1734378130000|2024-12-16 19:42:10|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|52
1734378140000|2024-12-16 19:42:20|||||||||15
1734378150000|2024-12-16 19:42:30|||||||||2
1734378160000|2024-12-16 19:42:40|||||||||109
1734378170000|2024-12-16 19:42:50|||||||||5
1734378180000|2024-12-16 19:43:00|||||||||68
1734378190000|2024-12-16 19:43:10|||||||||8
1734378200000|2024-12-16 19:43:20|||||||||30
1734378210000|2024-12-16 19:43:30|||||||||3
1734378220000|2024-12-16 19:43:40|||||||||1
1734378240000|2024-12-16 19:44:00|||||||||3
1734378250000|2024-12-16 19:44:10|||||||||1
1734378270000|2024-12-16 19:44:30|||||||||3
1734378290000|2024-12-16 19:44:50|||||||||1
1734378300000|2024-12-16 19:45:00|||||||||47
1734378310000|2024-12-16 19:45:10|||||||||1
1734378330000|2024-12-16 19:45:30|||||||||5
1734378340000|2024-12-16 19:45:40|||||||||2
1734378350000|2024-12-16 19:45:50|||||||||2
1734378360000|2024-12-16 19:46:00|||||||||94
1734378370000|2024-12-16 19:46:10|||||||||15
1734378380000|2024-12-16 19:46:20|||||||||1
1734378390000|2024-12-16 19:46:30|||||||||129
1734378400000|2024-12-16 19:46:40|||||||||2
1734378410000|2024-12-16 19:46:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|1
1734378420000|2024-12-16 19:47:00|||||||||2
1734378430000|2024-12-16 19:47:10|||||||||69
1734378450000|2024-12-16 19:47:30|||||||||7
1734378460000|2024-12-16 19:47:40|||||||||1
1734378470000|2024-12-16 19:47:50|||||||||9
1734378480000|2024-12-16 19:48:00|||||||||3
1734378490000|2024-12-16 19:48:10|||||||||4
1734378500000|2024-12-16 19:48:20|||||||||2
1734378510000|2024-12-16 19:48:30|||||||||3
1734378520000|2024-12-16 19:48:40|||||||||1
1734378540000|2024-12-16 19:49:00|||||||||3
1734378550000|2024-12-16 19:49:10|||||||||26
1734378560000|2024-12-16 19:49:20|||||||||17
1734378570000|2024-12-16 19:49:30|||||||||4
1734378580000|2024-12-16 19:49:40|||||||||2
1734378590000|2024-12-16 19:49:50|||||||||3
1734378600000|2024-12-16 19:50:00|||||||||3
1734378610000|2024-12-16 19:50:10|||||||||1
1734378620000|2024-12-16 19:50:20|||||||||1
1734378630000|2024-12-16 19:50:30|||||||||3
1734378650000|2024-12-16 19:50:50|||||||||52
1734378660000|2024-12-16 19:51:00|||||||||9
1734378670000|2024-12-16 19:51:10|||||||||51
1734378680000|2024-12-16 19:51:20|||||||||6
1734378690000|2024-12-16 19:51:30|||||||||2
1734378700000|2024-12-16 19:51:40|||||||||1
1734378720000|2024-12-16 19:52:00|16.52|16.36|16.54|16.38|16.54|16.38|16.49|16.33|99
1734378730000|2024-12-16 19:52:10|||||||||1
1734378740000|2024-12-16 19:52:20|16.49|16.33|16.49|16.33|16.54|16.38|16.49|16.33|67
1734378750000|2024-12-16 19:52:30|||||||||8
1734378780000|2024-12-16 19:53:00|||||||||2
1734378810000|2024-12-16 19:53:30|||||||||2
1734378840000|2024-12-16 19:54:00|||||||||3
1734378850000|2024-12-16 19:54:10|||||||||49
1734378860000|2024-12-16 19:54:20|||||||||3
1734378870000|2024-12-16 19:54:30|||||||||3
1734378880000|2024-12-16 19:54:40|||||||||2
1734378900000|2024-12-16 19:55:00|||||||||2
1734378920000|2024-12-16 19:55:20|||||||||7
1734378930000|2024-12-16 19:55:30|||||||||3
1734378940000|2024-12-16 19:55:40|||||||||3
1734378960000|2024-12-16 19:56:00|||||||||1
1734378970000|2024-12-16 19:56:10|||||||||4
1734378990000|2024-12-16 19:56:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|22
1734379000000|2024-12-16 19:56:40|||||||||6
1734379020000|2024-12-16 19:57:00|||||||||2
1734379030000|2024-12-16 19:57:10|||||||||2
1734379050000|2024-12-16 19:57:30|||||||||3
1734379080000|2024-12-16 19:58:00|||||||||2
1734379090000|2024-12-16 19:58:10|||||||||4
1734379110000|2024-12-16 19:58:30|||||||||4
1734379130000|2024-12-16 19:58:50|||||||||5
1734379140000|2024-12-16 19:59:00|||||||||27
1734379150000|2024-12-16 19:59:10|||||||||2
1734379170000|2024-12-16 19:59:30|||||||||1
1734379180000|2024-12-16 19:59:40|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|9
1734379200000|2024-12-16 20:00:00|||||||||30
1734379220000|2024-12-16 20:00:20|||||||||19
1734379230000|2024-12-16 20:00:30|||||||||3
1734379240000|2024-12-16 20:00:40|||||||||1
1734379260000|2024-12-16 20:01:00|||||||||5
1734379270000|2024-12-16 20:01:10|||||||||6
1734379280000|2024-12-16 20:01:20|||||||||1
1734379290000|2024-12-16 20:01:30|||||||||4
1734379300000|2024-12-16 20:01:40|||||||||3
1734379310000|2024-12-16 20:01:50|||||||||3
1734379320000|2024-12-16 20:02:00|||||||||7
1734379330000|2024-12-16 20:02:10|||||||||13
1734379340000|2024-12-16 20:02:20|||||||||2
1734379350000|2024-12-16 20:02:30|||||||||3
1734379360000|2024-12-16 20:02:40|||||||||8
1734379370000|2024-12-16 20:02:50|||||||||1
1734379380000|2024-12-16 20:03:00|||||||||13
1734379390000|2024-12-16 20:03:10|||||||||4
1734379400000|2024-12-16 20:03:20|||||||||3
1734379410000|2024-12-16 20:03:30|||||||||7
1734379420000|2024-12-16 20:03:40|||||||||4
1734379430000|2024-12-16 20:03:50|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|52
1734379440000|2024-12-16 20:04:00|||||||||4
1734379450000|2024-12-16 20:04:10|||||||||5
1734379460000|2024-12-16 20:04:20|||||||||2
1734379470000|2024-12-16 20:04:30|||||||||3
1734379480000|2024-12-16 20:04:40|||||||||4
1734379490000|2024-12-16 20:04:50|||||||||2
1734379500000|2024-12-16 20:05:00|||||||||3
1734379510000|2024-12-16 20:05:10|||||||||13
1734379530000|2024-12-16 20:05:30|||||||||2
1734379540000|2024-12-16 20:05:40|||||||||4
1734379560000|2024-12-16 20:06:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|10
1734379570000|2024-12-16 20:06:10|||||||||38
1734379580000|2024-12-16 20:06:20|||||||||12
1734379590000|2024-12-16 20:06:30|||||||||10
1734379600000|2024-12-16 20:06:40|||||||||5
1734379610000|2024-12-16 20:06:50|||||||||2
1734379620000|2024-12-16 20:07:00|||||||||4
1734379630000|2024-12-16 20:07:10|||||||||4
1734379640000|2024-12-16 20:07:20|||||||||3
1734379650000|2024-12-16 20:07:30|||||||||2
1734379660000|2024-12-16 20:07:40|||||||||8
1734379670000|2024-12-16 20:07:50|||||||||1
1734379680000|2024-12-16 20:08:00|||||||||2
1734379690000|2024-12-16 20:08:10|||||||||7
1734379700000|2024-12-16 20:08:20|||||||||2
1734379710000|2024-12-16 20:08:30|||||||||4
1734379720000|2024-12-16 20:08:40|||||||||4
1734379730000|2024-12-16 20:08:50|||||||||34
1734379740000|2024-12-16 20:09:00|||||||||5
1734379750000|2024-12-16 20:09:10|||||||||7
1734379760000|2024-12-16 20:09:20|||||||||2
1734379770000|2024-12-16 20:09:30|||||||||1
1734379780000|2024-12-16 20:09:40|||||||||7
1734379790000|2024-12-16 20:09:50|||||||||2
1734379800000|2024-12-16 20:10:00|||||||||1
1734379810000|2024-12-16 20:10:10|||||||||5
1734379830000|2024-12-16 20:10:30|||||||||3
1734379840000|2024-12-16 20:10:40|||||||||10
1734379870000|2024-12-16 20:11:10|||||||||4
1734379890000|2024-12-16 20:11:30|||||||||1
1734379900000|2024-12-16 20:11:40|||||||||8
1734379910000|2024-12-16 20:11:50|||||||||23
1734379920000|2024-12-16 20:12:00|||||||||2
1734379930000|2024-12-16 20:12:10|||||||||4
1734379940000|2024-12-16 20:12:20|||||||||1
1734379960000|2024-12-16 20:12:40|||||||||4
1734379970000|2024-12-16 20:12:50|||||||||1
1734379980000|2024-12-16 20:13:00|||||||||1
1734379990000|2024-12-16 20:13:10|||||||||3
1734380000000|2024-12-16 20:13:20|||||||||1
1734380010000|2024-12-16 20:13:30|||||||||23
1734380020000|2024-12-16 20:13:40|||||||||25
1734380030000|2024-12-16 20:13:50|||||||||3
1734380050000|2024-12-16 20:14:10|||||||||3
1734380060000|2024-12-16 20:14:20|||||||||1
1734380080000|2024-12-16 20:14:40|||||||||7
1734380090000|2024-12-16 20:14:50|||||||||2
1734380100000|2024-12-16 20:15:00|||||||||2
1734380110000|2024-12-16 20:15:10|||||||||8
1734380140000|2024-12-16 20:15:40|||||||||4
1734380160000|2024-12-16 20:16:00|||||||||2
1734380170000|2024-12-16 20:16:10|||||||||10
1734380180000|2024-12-16 20:16:20|||||||||2
1734380190000|2024-12-16 20:16:30|||||||||12
1734380200000|2024-12-16 20:16:40|||||||||18
1734380210000|2024-12-16 20:16:50|||||||||8
1734380230000|2024-12-16 20:17:10|||||||||25
1734380240000|2024-12-16 20:17:20|||||||||5
1734380260000|2024-12-16 20:17:40|||||||||11
1734380270000|2024-12-16 20:17:50|||||||||5
1734380280000|2024-12-16 20:18:00|||||||||15
1734380290000|2024-12-16 20:18:10|||||||||5
1734380300000|2024-12-16 20:18:20|||||||||2
1734380320000|2024-12-16 20:18:40|||||||||5
1734380330000|2024-12-16 20:18:50|||||||||1
1734380340000|2024-12-16 20:19:00|||||||||1
1734380350000|2024-12-16 20:19:10|||||||||4
1734380360000|2024-12-16 20:19:20|||||||||1
1734380370000|2024-12-16 20:19:30|||||||||7
1734380380000|2024-12-16 20:19:40|||||||||4
1734380390000|2024-12-16 20:19:50|||||||||15
1734380410000|2024-12-16 20:20:10|||||||||11
1734380420000|2024-12-16 20:20:20|||||||||2
1734380430000|2024-12-16 20:20:30|||||||||1
1734380440000|2024-12-16 20:20:40|||||||||9
1734380450000|2024-12-16 20:20:50|||||||||4
1734380460000|2024-12-16 20:21:00|||||||||8
1734380470000|2024-12-16 20:21:10|||||||||2
1734380480000|2024-12-16 20:21:20|||||||||1
1734380490000|2024-12-16 20:21:30|||||||||2
1734380500000|2024-12-16 20:21:40|||||||||9
1734380510000|2024-12-16 20:21:50|||||||||6
1734380520000|2024-12-16 20:22:00|||||||||8
1734380530000|2024-12-16 20:22:10|||||||||4
1734380540000|2024-12-16 20:22:20|||||||||1
1734380560000|2024-12-16 20:22:40|||||||||3
1734380570000|2024-12-16 20:22:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1734380590000|2024-12-16 20:23:10|||||||||2
1734380600000|2024-12-16 20:23:20|||||||||6
1734380610000|2024-12-16 20:23:30|||||||||11
1734380620000|2024-12-16 20:23:40|||||||||2
1734380630000|2024-12-16 20:23:50|||||||||1
1734380640000|2024-12-16 20:24:00|||||||||3
1734380650000|2024-12-16 20:24:10|||||||||4
1734380660000|2024-12-16 20:24:20|||||||||1
1734380680000|2024-12-16 20:24:40|||||||||2
1734380690000|2024-12-16 20:24:50|||||||||4
1734380710000|2024-12-16 20:25:10|||||||||10
1734380720000|2024-12-16 20:25:20|||||||||1
1734380740000|2024-12-16 20:25:40|||||||||3
1734380760000|2024-12-16 20:26:00|||||||||1
1734380770000|2024-12-16 20:26:10|||||||||1
1734380780000|2024-12-16 20:26:20|||||||||3
1734380790000|2024-12-16 20:26:30|||||||||3
1734380800000|2024-12-16 20:26:40|||||||||2
1734380820000|2024-12-16 20:27:00|||||||||2
1734380830000|2024-12-16 20:27:10|||||||||30
1734380840000|2024-12-16 20:27:20|||||||||3
1734380850000|2024-12-16 20:27:30|||||||||1
1734380870000|2024-12-16 20:27:50|||||||||6
1734380880000|2024-12-16 20:28:00|||||||||9
1734380890000|2024-12-16 20:28:10|||||||||1
1734380900000|2024-12-16 20:28:20|||||||||1
1734380910000|2024-12-16 20:28:30|||||||||12
1734380920000|2024-12-16 20:28:40|||||||||1
1734380930000|2024-12-16 20:28:50|||||||||2
1734380940000|2024-12-16 20:29:00|||||||||12
1734380960000|2024-12-16 20:29:20|||||||||4
1734380970000|2024-12-16 20:29:30|||||||||2
1734380980000|2024-12-16 20:29:40|||||||||34
1734380990000|2024-12-16 20:29:50|||||||||1
1734381000000|2024-12-16 20:30:00|||||||||28
1734381010000|2024-12-16 20:30:10|||||||||1
1734381020000|2024-12-16 20:30:20|||||||||15
1734381040000|2024-12-16 20:30:40|||||||||8
1734381050000|2024-12-16 20:30:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|5
1734381060000|2024-12-16 20:31:00|||||||||3
1734381070000|2024-12-16 20:31:10|||||||||1
1734381080000|2024-12-16 20:31:20|||||||||4
1734381110000|2024-12-16 20:31:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|34
1734381120000|2024-12-16 20:32:00|||||||||3
1734381140000|2024-12-16 20:32:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|12
1734381160000|2024-12-16 20:32:40|||||||||1
1734381170000|2024-12-16 20:32:50|||||||||10
1734381180000|2024-12-16 20:33:00|||||||||7
1734381200000|2024-12-16 20:33:20|||||||||2
1734381210000|2024-12-16 20:33:30|||||||||8
1734381220000|2024-12-16 20:33:40|||||||||130
1734381250000|2024-12-16 20:34:10|||||||||1
1734381270000|2024-12-16 20:34:30|||||||||2
1734381280000|2024-12-16 20:34:40|||||||||3
1734381290000|2024-12-16 20:34:50|||||||||19
1734381310000|2024-12-16 20:35:10|||||||||5
1734381320000|2024-12-16 20:35:20|||||||||3
1734381330000|2024-12-16 20:35:30|||||||||1
1734381360000|2024-12-16 20:36:00|||||||||9
1734381370000|2024-12-16 20:36:10|||||||||9
1734381380000|2024-12-16 20:36:20|||||||||1
1734381390000|2024-12-16 20:36:30|||||||||1
1734381400000|2024-12-16 20:36:40|||||||||2
1734381430000|2024-12-16 20:37:10|||||||||4
1734381450000|2024-12-16 20:37:30|||||||||1
1734381460000|2024-12-16 20:37:40|||||||||9
1734381480000|2024-12-16 20:38:00|||||||||2
1734381490000|2024-12-16 20:38:10|||||||||1
1734381500000|2024-12-16 20:38:20|||||||||1
1734381510000|2024-12-16 20:38:30|||||||||7
1734381520000|2024-12-16 20:38:40|||||||||2
1734381530000|2024-12-16 20:38:50|||||||||5
1734381560000|2024-12-16 20:39:20|||||||||1
1734381580000|2024-12-16 20:39:40|||||||||3
1734381590000|2024-12-16 20:39:50|||||||||1
1734381600000|2024-12-16 20:40:00|||||||||2
1734381620000|2024-12-16 20:40:20|||||||||11
1734381630000|2024-12-16 20:40:30|||||||||6
1734381640000|2024-12-16 20:40:40|||||||||4
1734381650000|2024-12-16 20:40:50|||||||||1
1734381660000|2024-12-16 20:41:00|||||||||1
1734381670000|2024-12-16 20:41:10|||||||||8
1734381690000|2024-12-16 20:41:30|||||||||2
1734381710000|2024-12-16 20:41:50|||||||||22
1734381720000|2024-12-16 20:42:00|||||||||5
1734381750000|2024-12-16 20:42:30|||||||||1
1734381760000|2024-12-16 20:42:40|||||||||1
1734381780000|2024-12-16 20:43:00|||||||||3
1734381790000|2024-12-16 20:43:10|||||||||8
1734381810000|2024-12-16 20:43:30|||||||||3
1734381820000|2024-12-16 20:43:40|||||||||62
1734381830000|2024-12-16 20:43:50|||||||||14
1734381840000|2024-12-16 20:44:00|||||||||1
1734381850000|2024-12-16 20:44:10|||||||||23
1734381860000|2024-12-16 20:44:20|||||||||2
1734381870000|2024-12-16 20:44:30|||||||||3
1734381880000|2024-12-16 20:44:40|||||||||1
1734381890000|2024-12-16 20:44:50|||||||||5
1734381900000|2024-12-16 20:45:00|||||||||76
1734381910000|2024-12-16 20:45:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|182
1734381920000|2024-12-16 20:45:20|||||||||6
1734381940000|2024-12-16 20:45:40|||||||||22
1734381950000|2024-12-16 20:45:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|363
1734381960000|2024-12-16 20:46:00|||||||||2
1734381970000|2024-12-16 20:46:10|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|2
1734381980000|2024-12-16 20:46:20|||||||||6
1734381990000|2024-12-16 20:46:30|||||||||3
1734382010000|2024-12-16 20:46:50|||||||||2
1734382030000|2024-12-16 20:47:10|||||||||6
1734382040000|2024-12-16 20:47:20|||||||||2
1734382060000|2024-12-16 20:47:40|||||||||1
1734382070000|2024-12-16 20:47:50|||||||||2
1734382080000|2024-12-16 20:48:00|||||||||16
1734382090000|2024-12-16 20:48:10|||||||||3
1734382100000|2024-12-16 20:48:20|||||||||14
1734382110000|2024-12-16 20:48:30|||||||||22
1734382120000|2024-12-16 20:48:40|||||||||6
1734382130000|2024-12-16 20:48:50|||||||||1
1734382140000|2024-12-16 20:49:00|||||||||6
1734382150000|2024-12-16 20:49:10|||||||||3
1734382160000|2024-12-16 20:49:20|||||||||2
1734382180000|2024-12-16 20:49:40|||||||||3
1734382190000|2024-12-16 20:49:50|||||||||5
1734382200000|2024-12-16 20:50:00|||||||||7
1734382210000|2024-12-16 20:50:10|||||||||17
1734382220000|2024-12-16 20:50:20|||||||||8
1734382230000|2024-12-16 20:50:30|||||||||8
1734382240000|2024-12-16 20:50:40|||||||||31
1734382250000|2024-12-16 20:50:50|||||||||26
1734382260000|2024-12-16 20:51:00|||||||||18
1734382270000|2024-12-16 20:51:10|||||||||5
1734382280000|2024-12-16 20:51:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|84
1734382290000|2024-12-16 20:51:30|||||||||7
1734382300000|2024-12-16 20:51:40|||||||||30
1734382310000|2024-12-16 20:51:50|||||||||6
1734382320000|2024-12-16 20:52:00|||||||||3
1734382330000|2024-12-16 20:52:10|||||||||15
1734382340000|2024-12-16 20:52:20|||||||||5
1734382350000|2024-12-16 20:52:30|||||||||11
1734382360000|2024-12-16 20:52:40|||||||||14
1734382370000|2024-12-16 20:52:50|||||||||56
1734382380000|2024-12-16 20:53:00|16.7|16.54|16.65|16.49|16.7|16.54|16.65|16.49|215
1734382390000|2024-12-16 20:53:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|80
1734382400000|2024-12-16 20:53:20|||||||||11
1734382410000|2024-12-16 20:53:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|92
1734382420000|2024-12-16 20:53:40|||||||||27
1734382430000|2024-12-16 20:53:50|||||||||5
1734382440000|2024-12-16 20:54:00|||||||||11
1734382450000|2024-12-16 20:54:10|||||||||67
1734382460000|2024-12-16 20:54:20|||||||||101
1734382470000|2024-12-16 20:54:30|||||||||9
1734382480000|2024-12-16 20:54:40|||||||||5
1734382490000|2024-12-16 20:54:50|||||||||10
1734382500000|2024-12-16 20:55:00|||||||||3
1734382510000|2024-12-16 20:55:10|||||||||5
1734382520000|2024-12-16 20:55:20|||||||||62
1734382530000|2024-12-16 20:55:30|||||||||97
1734382540000|2024-12-16 20:55:40|||||||||3
1734382550000|2024-12-16 20:55:50|||||||||2
1734382560000|2024-12-16 20:56:00|||||||||23
1734382570000|2024-12-16 20:56:10|||||||||7
1734382580000|2024-12-16 20:56:20|||||||||99
1734382590000|2024-12-16 20:56:30|||||||||120
1734382600000|2024-12-16 20:56:40|||||||||29
1734382610000|2024-12-16 20:56:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|63
1734382620000|2024-12-16 20:57:00|||||||||58
1734382630000|2024-12-16 20:57:10|||||||||22
1734382640000|2024-12-16 20:57:20|||||||||7
1734382650000|2024-12-16 20:57:30|||||||||71
1734382660000|2024-12-16 20:57:40|||||||||23
1734382670000|2024-12-16 20:57:50|||||||||28
1734382680000|2024-12-16 20:58:00|||||||||95
1734382690000|2024-12-16 20:58:10|||||||||18
1734382700000|2024-12-16 20:58:20|||||||||28
1734382710000|2024-12-16 20:58:30|||||||||49
1734382720000|2024-12-16 20:58:40|||||||||115
1734382730000|2024-12-16 20:58:50|||||||||47
1734382740000|2024-12-16 20:59:00|||||||||112
1734382750000|2024-12-16 20:59:10|||||||||37
1734382760000|2024-12-16 20:59:20|||||||||99
1734382770000|2024-12-16 20:59:30|||||||||134
1734382780000|2024-12-16 20:59:40|||||||||625
1734382790000|2024-12-16 20:59:50|16.65|16.49|16.65|16.49|16.7|16.54|16.65|16.49|499
1734382800000|2024-12-16 21:00:00|||||||||26
1734382810000|2024-12-16 21:00:10|||||||||1
1734382820000|2024-12-16 21:00:20|||||||||5
1734382830000|2024-12-16 21:00:30|||||||||1
1734382840000|2024-12-16 21:00:40|||||||||5
1734382850000|2024-12-16 21:00:50|||||||||3
1734382860000|2024-12-16 21:01:00|||||||||3
1734382870000|2024-12-16 21:01:10|||||||||115
1734382880000|2024-12-16 21:01:20|||||||||1
1734382890000|2024-12-16 21:01:30|||||||||1
1734382900000|2024-12-16 21:01:40|||||||||6
1734382920000|2024-12-16 21:02:00|||||||||3
1734382930000|2024-12-16 21:02:10|||||||||1
1734382940000|2024-12-16 21:02:20|||||||||1
1734382950000|2024-12-16 21:02:30|||||||||1
1734382970000|2024-12-16 21:02:50|||||||||8
1734383000000|2024-12-16 21:03:20|||||||||1
1734383010000|2024-12-16 21:03:30|||||||||1
1734383020000|2024-12-16 21:03:40|||||||||13
1734383030000|2024-12-16 21:03:50|||||||||3
1734383040000|2024-12-16 21:04:00|||||||||5
1734383050000|2024-12-16 21:04:10|||||||||3
1734383060000|2024-12-16 21:04:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|238
1734383090000|2024-12-16 21:04:50|||||||||9
1734383100000|2024-12-16 21:05:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|112
1734383110000|2024-12-16 21:05:10|||||||||92
1734383120000|2024-12-16 21:05:20|||||||||2
1734383130000|2024-12-16 21:05:30|||||||||9
1734383140000|2024-12-16 21:05:40|||||||||3
1734383150000|2024-12-16 21:05:50|||||||||3
1734383170000|2024-12-16 21:06:10|||||||||5
1734383180000|2024-12-16 21:06:20|||||||||2
1734383190000|2024-12-16 21:06:30|||||||||1
1734383200000|2024-12-16 21:06:40|||||||||1
1734383220000|2024-12-16 21:07:00|||||||||2
1734383230000|2024-12-16 21:07:10|||||||||4
1734383240000|2024-12-16 21:07:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|189
1734383250000|2024-12-16 21:07:30|||||||||6
1734383260000|2024-12-16 21:07:40|||||||||435
1734383280000|2024-12-16 21:08:00|||||||||2
1734383300000|2024-12-16 21:08:20|||||||||1
1734383340000|2024-12-16 21:09:00|||||||||5
1734383370000|2024-12-16 21:09:30|||||||||2
1734383400000|2024-12-16 21:10:00|||||||||1
1734383430000|2024-12-16 21:10:30|||||||||2
1734383460000|2024-12-16 21:11:00|||||||||11
1734383480000|2024-12-16 21:11:20|||||||||4
1734383490000|2024-12-16 21:11:30|||||||||1
1734383500000|2024-12-16 21:11:40|||||||||10
1734383560000|2024-12-16 21:12:40|||||||||2
1734383580000|2024-12-16 21:13:00|||||||||395
1734383590000|2024-12-16 21:13:10|||||||||18
1734383600000|2024-12-16 21:13:20|||||||||1
1734383610000|2024-12-16 21:13:30|||||||||1
1734383630000|2024-12-16 21:13:50|||||||||10
1734383640000|2024-12-16 21:14:00|||||||||7
1734383650000|2024-12-16 21:14:10|||||||||2
1734383660000|2024-12-16 21:14:20|||||||||8
1734383670000|2024-12-16 21:14:30|||||||||63
1734383680000|2024-12-16 21:14:40|||||||||31
1734383690000|2024-12-16 21:14:50|||||||||27
1734384710000|2024-12-16 21:31:50|||||||||2
1734384810000|2024-12-16 21:33:30|||||||||3
1734385050000|2024-12-16 21:37:30|||||||||4
1734385070000|2024-12-16 21:37:50|||||||||6
1734385140000|2024-12-16 21:39:00|||||||||2
1734385170000|2024-12-16 21:39:30|||||||||4
1734385360000|2024-12-16 21:42:40|||||||||3
1734385470000|2024-12-16 21:44:30|||||||||11
1734385490000|2024-12-16 21:44:50|||||||||2
1734385530000|2024-12-16 21:45:30|||||||||10
1734385580000|2024-12-16 21:46:20|||||||||4
1734385610000|2024-12-16 21:46:50|||||||||3
1734385680000|2024-12-16 21:48:00|||||||||2
1734385690000|2024-12-16 21:48:10|||||||||3
1734385700000|2024-12-16 21:48:20|||||||||4
1734385720000|2024-12-16 21:48:40|||||||||1
1734385730000|2024-12-16 21:48:50|||||||||8
1734385740000|2024-12-16 21:49:00|||||||||5
1734385760000|2024-12-16 21:49:20|||||||||2
1734385810000|2024-12-16 21:50:10|||||||||2
1734385820000|2024-12-16 21:50:20|||||||||1
1734385830000|2024-12-16 21:50:30|||||||||1
1734385850000|2024-12-16 21:50:50|||||||||1
1734385860000|2024-12-16 21:51:00|||||||||1
1734385900000|2024-12-16 21:51:40|||||||||15
1734386030000|2024-12-16 21:53:50|||||||||1
1734386040000|2024-12-16 21:54:00|||||||||1
1734386120000|2024-12-16 21:55:20|||||||||1
1734386210000|2024-12-16 21:56:50|||||||||2
1734386260000|2024-12-16 21:57:40|||||||||6
1734386270000|2024-12-16 21:57:50|||||||||7
1734386280000|2024-12-16 21:58:00|||||||||1
1734386300000|2024-12-16 21:58:20|||||||||6
1734386320000|2024-12-16 21:58:40|||||||||1
1734386340000|2024-12-16 21:59:00|||||||||40
1734386350000|2024-12-16 21:59:10|||||||||63
1734386360000|2024-12-16 21:59:20|||||||||1
1734386370000|2024-12-16 21:59:30|||||||||2
1734386380000|2024-12-16 21:59:40|||||||||1
1734386390000|2024-12-16 21:59:50|||||||||11
1734390000000|2024-12-16 23:00:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1734390010000|2024-12-16 23:00:10|||||||||3
1734390030000|2024-12-16 23:00:30|||||||||3
1734390080000|2024-12-16 23:01:20|||||||||5
1734390090000|2024-12-16 23:01:30|||||||||1
1734390150000|2024-12-16 23:02:30|||||||||1
1734390170000|2024-12-16 23:02:50|||||||||1
1734390350000|2024-12-16 23:05:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|3
1734390360000|2024-12-16 23:06:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|10
1734390480000|2024-12-16 23:08:00|||||||||4
1734390500000|2024-12-16 23:08:20|||||||||5
1734390550000|2024-12-16 23:09:10|||||||||13
1734390680000|2024-12-16 23:11:20|||||||||2
1734390890000|2024-12-16 23:14:50|||||||||2
1734390910000|2024-12-16 23:15:10|||||||||7
1734390920000|2024-12-16 23:15:20|||||||||2
1734390960000|2024-12-16 23:16:00|||||||||3
1734391130000|2024-12-16 23:18:50|||||||||1
1734391170000|2024-12-16 23:19:30|||||||||3
1734391200000|2024-12-16 23:20:00|||||||||3
1734391250000|2024-12-16 23:20:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|11
1734391360000|2024-12-16 23:22:40|||||||||18
1734391370000|2024-12-16 23:22:50|||||||||10
1734391400000|2024-12-16 23:23:20|||||||||13
1734391650000|2024-12-16 23:27:30|||||||||2
1734391800000|2024-12-16 23:30:00|||||||||5
1734391850000|2024-12-16 23:30:50|||||||||1
1734392390000|2024-12-16 23:39:50|||||||||1
1734392510000|2024-12-16 23:41:50|||||||||7
1734392660000|2024-12-16 23:44:20|||||||||6
1734392690000|2024-12-16 23:44:50|||||||||2
1734392710000|2024-12-16 23:45:10|||||||||10
1734392970000|2024-12-16 23:49:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1734393000000|2024-12-16 23:50:00|||||||||1
1734393160000|2024-12-16 23:52:40|||||||||4
1734393180000|2024-12-16 23:53:00|||||||||3
1734393610000|2024-12-17 00:00:10|||||||||1
1734393760000|2024-12-17 00:02:40|||||||||5
1734393790000|2024-12-17 00:03:10|||||||||1
1734393810000|2024-12-17 00:03:30|||||||||2
1734394030000|2024-12-17 00:07:10|||||||||1
1734394190000|2024-12-17 00:09:50|||||||||2
1734394630000|2024-12-17 00:17:10|||||||||1
1734394660000|2024-12-17 00:17:40|||||||||2
1734394680000|2024-12-17 00:18:00|||||||||1
1734394730000|2024-12-17 00:18:50|||||||||2
1734394750000|2024-12-17 00:19:10|||||||||1
1734394820000|2024-12-17 00:20:20|||||||||5
1734394850000|2024-12-17 00:20:50|||||||||1
1734394940000|2024-12-17 00:22:20|||||||||2
1734394970000|2024-12-17 00:22:50|||||||||7
1734394990000|2024-12-17 00:23:10|||||||||1
1734395020000|2024-12-17 00:23:40|||||||||2
1734395120000|2024-12-17 00:25:20|||||||||1
1734395210000|2024-12-17 00:26:50|||||||||1
1734395370000|2024-12-17 00:29:30|||||||||2
1734395490000|2024-12-17 00:31:30|||||||||6
1734395500000|2024-12-17 00:31:40|||||||||2
1734395580000|2024-12-17 00:33:00|||||||||2
1734395600000|2024-12-17 00:33:20|||||||||1
1734395780000|2024-12-17 00:36:20|||||||||1
1734395850000|2024-12-17 00:37:30|||||||||1
1734396000000|2024-12-17 00:40:00|||||||||2
1734396310000|2024-12-17 00:45:10|||||||||5
1734396590000|2024-12-17 00:49:50|||||||||2
1734396710000|2024-12-17 00:51:50|||||||||1
1734396820000|2024-12-17 00:53:40|||||||||3
1734396830000|2024-12-17 00:53:50|||||||||2
1734396930000|2024-12-17 00:55:30|||||||||3
1734397430000|2024-12-17 01:03:50|||||||||1
1734397530000|2024-12-17 01:05:30|||||||||3
1734398040000|2024-12-17 01:14:00|||||||||43
1734398080000|2024-12-17 01:14:40|||||||||5
1734398260000|2024-12-17 01:17:40|||||||||1
1734398410000|2024-12-17 01:20:10|||||||||1
1734398430000|2024-12-17 01:20:30|||||||||1
1734398450000|2024-12-17 01:20:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|18
1734398470000|2024-12-17 01:21:10|||||||||3
1734398560000|2024-12-17 01:22:40|||||||||1
1734398810000|2024-12-17 01:26:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|45
1734399070000|2024-12-17 01:31:10|||||||||1
1734399100000|2024-12-17 01:31:40|||||||||2
1734399110000|2024-12-17 01:31:50|||||||||3
1734399170000|2024-12-17 01:32:50|||||||||10
1734399250000|2024-12-17 01:34:10|||||||||2
1734399330000|2024-12-17 01:35:30|||||||||2
1734399350000|2024-12-17 01:35:50|||||||||6
1734399950000|2024-12-17 01:45:50|||||||||44
1734400150000|2024-12-17 01:49:10|||||||||1
1734400170000|2024-12-17 01:49:30|||||||||2
1734400260000|2024-12-17 01:51:00|||||||||11
1734400320000|2024-12-17 01:52:00|||||||||4
1734400380000|2024-12-17 01:53:00|||||||||1
1734400460000|2024-12-17 01:54:20|||||||||5
1734400840000|2024-12-17 02:00:40|||||||||1
1734400940000|2024-12-17 02:02:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|216
1734400950000|2024-12-17 02:02:30|||||||||2
1734400970000|2024-12-17 02:02:50|||||||||2
1734400980000|2024-12-17 02:03:00|||||||||2
1734401040000|2024-12-17 02:04:00|||||||||6
1734401100000|2024-12-17 02:05:00|||||||||2
1734401480000|2024-12-17 02:11:20|||||||||2
1734401590000|2024-12-17 02:13:10|||||||||4
1734401640000|2024-12-17 02:14:00|||||||||1
1734401670000|2024-12-17 02:14:30|||||||||1
1734401700000|2024-12-17 02:15:00|||||||||1
1734401720000|2024-12-17 02:15:20|||||||||1
1734401750000|2024-12-17 02:15:50|||||||||1
1734401760000|2024-12-17 02:16:00|||||||||1
1734402050000|2024-12-17 02:20:50|||||||||2
1734402080000|2024-12-17 02:21:20|||||||||4
1734402090000|2024-12-17 02:21:30|||||||||3
1734402100000|2024-12-17 02:21:40|||||||||4
1734402120000|2024-12-17 02:22:00|||||||||1
1734402240000|2024-12-17 02:24:00|||||||||4
1734402670000|2024-12-17 02:31:10|||||||||1
1734403380000|2024-12-17 02:43:00|||||||||1
1734403540000|2024-12-17 02:45:40|||||||||10
1734403860000|2024-12-17 02:51:00|||||||||4
1734403970000|2024-12-17 02:52:50|||||||||14
1734403980000|2024-12-17 02:53:00|||||||||2
1734404160000|2024-12-17 02:56:00|||||||||1
1734404330000|2024-12-17 02:58:50|||||||||15
1734404430000|2024-12-17 03:00:30|||||||||2
1734404970000|2024-12-17 03:09:30|||||||||1
1734405230000|2024-12-17 03:13:50|||||||||1
1734405500000|2024-12-17 03:18:20|||||||||1
1734407740000|2024-12-17 03:55:40|||||||||1
1734408010000|2024-12-17 04:00:10|||||||||1
1734408030000|2024-12-17 04:00:30|||||||||1
1734408040000|2024-12-17 04:00:40|||||||||1
1734408650000|2024-12-17 04:10:50|||||||||1
1734409830000|2024-12-17 04:30:30|||||||||2
1734410050000|2024-12-17 04:34:10|||||||||107
1734411880000|2024-12-17 05:04:40|||||||||1
1734412260000|2024-12-17 05:11:00|||||||||1
1734412600000|2024-12-17 05:16:40|||||||||1
1734413460000|2024-12-17 05:31:00|||||||||1
1734414400000|2024-12-17 05:46:40|||||||||1
1734414460000|2024-12-17 05:47:40|||||||||1
1734414670000|2024-12-17 05:51:10|||||||||2
1734415670000|2024-12-17 06:07:50|||||||||1
1734415920000|2024-12-17 06:12:00|||||||||1
1734416370000|2024-12-17 06:19:30|||||||||1
1734416690000|2024-12-17 06:24:50|||||||||1
1734417030000|2024-12-17 06:30:30|||||||||1
1734417290000|2024-12-17 06:34:50|||||||||1
1734417730000|2024-12-17 06:42:10|||||||||2
1734418430000|2024-12-17 06:53:50|||||||||1
1734418560000|2024-12-17 06:56:00|||||||||1
1734418580000|2024-12-17 06:56:20|||||||||1
1734418850000|2024-12-17 07:00:50|||||||||30
1734419100000|2024-12-17 07:05:00|||||||||2
1734419400000|2024-12-17 07:10:00|||||||||4
1734419450000|2024-12-17 07:10:50|||||||||1
1734420130000|2024-12-17 07:22:10|||||||||1
1734420250000|2024-12-17 07:24:10|||||||||10
1734420330000|2024-12-17 07:25:30|||||||||1
1734420590000|2024-12-17 07:29:50|||||||||1
1734420860000|2024-12-17 07:34:20|||||||||1
1734420900000|2024-12-17 07:35:00|||||||||1
1734420950000|2024-12-17 07:35:50|||||||||47
1734420990000|2024-12-17 07:36:30|||||||||1
1734421090000|2024-12-17 07:38:10|||||||||1
1734421110000|2024-12-17 07:38:30|||||||||1
1734421200000|2024-12-17 07:40:00|||||||||2
1734421240000|2024-12-17 07:40:40|||||||||1
1734421260000|2024-12-17 07:41:00|||||||||2
1734421270000|2024-12-17 07:41:10|||||||||1
1734421280000|2024-12-17 07:41:20|||||||||1
1734421310000|2024-12-17 07:41:50|||||||||4
1734421340000|2024-12-17 07:42:20|||||||||1
1734421370000|2024-12-17 07:42:50|||||||||1
1734421390000|2024-12-17 07:43:10|||||||||1
1734421400000|2024-12-17 07:43:20|||||||||1
1734421410000|2024-12-17 07:43:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|7
1734421450000|2024-12-17 07:44:10|||||||||2
1734421500000|2024-12-17 07:45:00|||||||||1
1734421510000|2024-12-17 07:45:10|||||||||1
1734421540000|2024-12-17 07:45:40|||||||||1
1734421560000|2024-12-17 07:46:00|||||||||1
1734421570000|2024-12-17 07:46:10|||||||||1
1734421580000|2024-12-17 07:46:20|||||||||1
1734421590000|2024-12-17 07:46:30|||||||||1
1734421600000|2024-12-17 07:46:40|||||||||2
1734421640000|2024-12-17 07:47:20|||||||||3
1734421660000|2024-12-17 07:47:40|||||||||1
1734421670000|2024-12-17 07:47:50|||||||||1
1734421720000|2024-12-17 07:48:40|||||||||1
1734421740000|2024-12-17 07:49:00|||||||||1
1734421780000|2024-12-17 07:49:40|||||||||1
1734421810000|2024-12-17 07:50:10|||||||||1
1734421880000|2024-12-17 07:51:20|||||||||1
1734421940000|2024-12-17 07:52:20|||||||||1
1734422010000|2024-12-17 07:53:30|||||||||1
1734422070000|2024-12-17 07:54:30|||||||||1
1734422100000|2024-12-17 07:55:00|||||||||10
1734422120000|2024-12-17 07:55:20|||||||||1
1734422140000|2024-12-17 07:55:40|||||||||1
1734422150000|2024-12-17 07:55:50|||||||||1
1734422160000|2024-12-17 07:56:00|||||||||1
1734422200000|2024-12-17 07:56:40|||||||||1
1734422290000|2024-12-17 07:58:10|||||||||1
1734422340000|2024-12-17 07:59:00|||||||||10
1734422390000|2024-12-17 07:59:50|||||||||1
1734422450000|2024-12-17 08:00:50|||||||||1
1734422460000|2024-12-17 08:01:00|||||||||1
1734422470000|2024-12-17 08:01:10|||||||||1
1734422500000|2024-12-17 08:01:40|||||||||144
1734422510000|2024-12-17 08:01:50|||||||||1
1734422520000|2024-12-17 08:02:00|||||||||1
1734422540000|2024-12-17 08:02:20|||||||||2
1734422590000|2024-12-17 08:03:10|||||||||1
1734422610000|2024-12-17 08:03:30|||||||||1
1734422660000|2024-12-17 08:04:20|||||||||5
1734422670000|2024-12-17 08:04:30|||||||||1
1734422710000|2024-12-17 08:05:10|||||||||1
1734422720000|2024-12-17 08:05:20|||||||||1
1734422750000|2024-12-17 08:05:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|3
1734422760000|2024-12-17 08:06:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1734422770000|2024-12-17 08:06:10|||||||||1
1734422780000|2024-12-17 08:06:20|16.84|16.68|16.81|16.65|16.84|16.68|16.81|16.65|1
1734422820000|2024-12-17 08:07:00|||||||||1
1734422860000|2024-12-17 08:07:40|||||||||1
1734422880000|2024-12-17 08:08:00|||||||||23
1734422920000|2024-12-17 08:08:40|||||||||1
1734422960000|2024-12-17 08:09:20|||||||||2
1734423080000|2024-12-17 08:11:20|||||||||2
1734423180000|2024-12-17 08:13:00|||||||||13
1734423270000|2024-12-17 08:14:30|||||||||1
1734423280000|2024-12-17 08:14:40|||||||||1
1734423370000|2024-12-17 08:16:10|||||||||1
1734423400000|2024-12-17 08:16:40|||||||||4
1734423510000|2024-12-17 08:18:30|||||||||48
1734423520000|2024-12-17 08:18:40|||||||||5
1734423530000|2024-12-17 08:18:50|||||||||1
1734423540000|2024-12-17 08:19:00|||||||||2
1734423630000|2024-12-17 08:20:30|||||||||1
1734423670000|2024-12-17 08:21:10|||||||||2
1734423700000|2024-12-17 08:21:40|||||||||103
1734423710000|2024-12-17 08:21:50|||||||||16
1734423740000|2024-12-17 08:22:20|||||||||2
1734423800000|2024-12-17 08:23:20|||||||||1
1734423810000|2024-12-17 08:23:30|||||||||2
1734423820000|2024-12-17 08:23:40|||||||||1
1734423840000|2024-12-17 08:24:00|||||||||3
1734423860000|2024-12-17 08:24:20|||||||||1
1734423880000|2024-12-17 08:24:40|||||||||1
1734423900000|2024-12-17 08:25:00|||||||||1
1734423910000|2024-12-17 08:25:10|||||||||2
1734423920000|2024-12-17 08:25:20|||||||||1
1734423940000|2024-12-17 08:25:40|||||||||1
1734423950000|2024-12-17 08:25:50|||||||||1
1734423960000|2024-12-17 08:26:00|||||||||6
1734423980000|2024-12-17 08:26:20|||||||||1
1734424010000|2024-12-17 08:26:50|||||||||1
1734424040000|2024-12-17 08:27:20|||||||||1
1734424090000|2024-12-17 08:28:10|||||||||2
1734424120000|2024-12-17 08:28:40|||||||||1
1734424170000|2024-12-17 08:29:30|||||||||3
1734424220000|2024-12-17 08:30:20|||||||||3
1734424240000|2024-12-17 08:30:40|||||||||1
1734424300000|2024-12-17 08:31:40|||||||||5
1734424320000|2024-12-17 08:32:00|||||||||15
1734424360000|2024-12-17 08:32:40|||||||||1
1734424380000|2024-12-17 08:33:00|||||||||6
1734424420000|2024-12-17 08:33:40|||||||||1
1734424430000|2024-12-17 08:33:50|||||||||1
1734424490000|2024-12-17 08:34:50|||||||||1
1734424520000|2024-12-17 08:35:20|||||||||1
1734424550000|2024-12-17 08:35:50|||||||||1
1734424610000|2024-12-17 08:36:50|||||||||4
1734424620000|2024-12-17 08:37:00|||||||||1
1734424660000|2024-12-17 08:37:40|||||||||1
1734424690000|2024-12-17 08:38:10|||||||||1
1734424720000|2024-12-17 08:38:40|||||||||1
1734424800000|2024-12-17 08:40:00|||||||||1
1734424900000|2024-12-17 08:41:40|||||||||2
1734424960000|2024-12-17 08:42:40|||||||||16
1734424990000|2024-12-17 08:43:10|||||||||1
1734425020000|2024-12-17 08:43:40|||||||||8
1734425030000|2024-12-17 08:43:50|||||||||1
1734425120000|2024-12-17 08:45:20|||||||||1
1734425150000|2024-12-17 08:45:50|||||||||31
1734425210000|2024-12-17 08:46:50|||||||||1
1734425230000|2024-12-17 08:47:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|2
1734425340000|2024-12-17 08:49:00|||||||||2
1734425370000|2024-12-17 08:49:30|||||||||1
1734425660000|2024-12-17 08:54:20|||||||||1
1734425800000|2024-12-17 08:56:40|||||||||5
1734426000000|2024-12-17 09:00:00|||||||||1
1734426100000|2024-12-17 09:01:40|||||||||14
1734426230000|2024-12-17 09:03:50|||||||||2
1734426480000|2024-12-17 09:08:00|||||||||2
1734426590000|2024-12-17 09:09:50|||||||||4
1734426670000|2024-12-17 09:11:10|||||||||1
1734426740000|2024-12-17 09:12:20|||||||||4
1734427100000|2024-12-17 09:18:20|||||||||1
1734427180000|2024-12-17 09:19:40|||||||||12
1734427240000|2024-12-17 09:20:40|||||||||11
1734427290000|2024-12-17 09:21:30|||||||||1
1734427300000|2024-12-17 09:21:40|||||||||15
1734427510000|2024-12-17 09:25:10|||||||||1
1734427530000|2024-12-17 09:25:30|||||||||3
1734427570000|2024-12-17 09:26:10|||||||||2
1734428030000|2024-12-17 09:33:50|||||||||15
1734428060000|2024-12-17 09:34:20|||||||||52
1734428090000|2024-12-17 09:34:50|||||||||1
1734428250000|2024-12-17 09:37:30|||||||||1
1734428280000|2024-12-17 09:38:00|||||||||1
1734428640000|2024-12-17 09:44:00|||||||||12
1734428670000|2024-12-17 09:44:30|||||||||2
1734428780000|2024-12-17 09:46:20|||||||||1
1734428810000|2024-12-17 09:46:50|||||||||1
1734428960000|2024-12-17 09:49:20|||||||||1
1734428990000|2024-12-17 09:49:50|||||||||5
1734429240000|2024-12-17 09:54:00|||||||||26
1734429260000|2024-12-17 09:54:20|||||||||1
1734429280000|2024-12-17 09:54:40|||||||||1
1734429340000|2024-12-17 09:55:40|||||||||3
1734429430000|2024-12-17 09:57:10|||||||||1
1734429470000|2024-12-17 09:57:50|||||||||1
1734429520000|2024-12-17 09:58:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|0
1734429600000|2024-12-17 10:00:00|||||||||1
1734429650000|2024-12-17 10:00:50|||||||||1
1734429730000|2024-12-17 10:02:10|||||||||2
1734429790000|2024-12-17 10:03:10|||||||||1
1734429800000|2024-12-17 10:03:20|||||||||1
1734429810000|2024-12-17 10:03:30|||||||||2
1734429860000|2024-12-17 10:04:20|||||||||2
1734429900000|2024-12-17 10:05:00|||||||||1
1734430010000|2024-12-17 10:06:50|||||||||2
1734430020000|2024-12-17 10:07:00|||||||||1
1734430030000|2024-12-17 10:07:10|||||||||1
1734430040000|2024-12-17 10:07:20|||||||||5
1734430110000|2024-12-17 10:08:30|||||||||1
1734430190000|2024-12-17 10:09:50|||||||||1
1734430220000|2024-12-17 10:10:20|||||||||5
1734430250000|2024-12-17 10:10:50|||||||||2
1734430260000|2024-12-17 10:11:00|||||||||14
1734430300000|2024-12-17 10:11:40|||||||||1
1734430330000|2024-12-17 10:12:10|||||||||18
1734430340000|2024-12-17 10:12:20|16.81|16.65|16.77|16.61|16.81|16.65|16.77|16.61|12
1734430410000|2024-12-17 10:13:30|||||||||11
1734430480000|2024-12-17 10:14:40|||||||||3
1734430530000|2024-12-17 10:15:30|||||||||1
1734430580000|2024-12-17 10:16:20|||||||||1
1734430640000|2024-12-17 10:17:20|16.79|16.63|16.81|16.65|16.82|16.66|16.79|16.63|62
1734430650000|2024-12-17 10:17:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1734430700000|2024-12-17 10:18:20|||||||||1
1734430790000|2024-12-17 10:19:50|||||||||1
1734430870000|2024-12-17 10:21:10|||||||||1
1734430880000|2024-12-17 10:21:20|||||||||4
1734430910000|2024-12-17 10:21:50|||||||||1
1734430940000|2024-12-17 10:22:20|||||||||22
1734430960000|2024-12-17 10:22:40|||||||||1
1734431040000|2024-12-17 10:24:00|||||||||1
1734431130000|2024-12-17 10:25:30|||||||||2
1734431210000|2024-12-17 10:26:50|||||||||1
1734431270000|2024-12-17 10:27:50|||||||||1
1734431340000|2024-12-17 10:29:00|||||||||1
1734431410000|2024-12-17 10:30:10|||||||||6
1734431470000|2024-12-17 10:31:10|||||||||1
1734431520000|2024-12-17 10:32:00|||||||||1
1734431550000|2024-12-17 10:32:30|||||||||4
1734431560000|2024-12-17 10:32:40|||||||||1
1734431640000|2024-12-17 10:34:00|||||||||1
1734431660000|2024-12-17 10:34:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1734431720000|2024-12-17 10:35:20|||||||||1
1734431810000|2024-12-17 10:36:50|||||||||1
1734431890000|2024-12-17 10:38:10|||||||||1
1734431980000|2024-12-17 10:39:40|||||||||1
1734432060000|2024-12-17 10:41:00|||||||||1
1734432150000|2024-12-17 10:42:30|||||||||1
1734432230000|2024-12-17 10:43:50|||||||||1
1734432320000|2024-12-17 10:45:20|||||||||1
1734432400000|2024-12-17 10:46:40|||||||||1
1734432490000|2024-12-17 10:48:10|||||||||1
1734432570000|2024-12-17 10:49:30|||||||||1
1734432660000|2024-12-17 10:51:00|||||||||1
1734432740000|2024-12-17 10:52:20|||||||||1
1734432830000|2024-12-17 10:53:50|||||||||1
1734432910000|2024-12-17 10:55:10|||||||||1
1734433000000|2024-12-17 10:56:40|||||||||1
1734433080000|2024-12-17 10:58:00|||||||||1
1734433170000|2024-12-17 10:59:30|||||||||1
1734433190000|2024-12-17 10:59:50|||||||||4
1734433250000|2024-12-17 11:00:50|||||||||1
1734433270000|2024-12-17 11:01:10|||||||||4
1734433310000|2024-12-17 11:01:50|||||||||1
1734433420000|2024-12-17 11:03:40|||||||||1
1734433500000|2024-12-17 11:05:00|||||||||3
1734433510000|2024-12-17 11:05:10|||||||||1
1734433590000|2024-12-17 11:06:30|||||||||1
1734433680000|2024-12-17 11:08:00|||||||||1
1734433720000|2024-12-17 11:08:40|||||||||1
1734433850000|2024-12-17 11:10:50|||||||||1
1734433890000|2024-12-17 11:11:30|||||||||1
1734433980000|2024-12-17 11:13:00|||||||||1
1734434060000|2024-12-17 11:14:20|||||||||1
1734434150000|2024-12-17 11:15:50|||||||||1
1734434270000|2024-12-17 11:17:50|||||||||1
1734434340000|2024-12-17 11:19:00|||||||||5
1734434440000|2024-12-17 11:20:40|||||||||8
1734434510000|2024-12-17 11:21:50|||||||||1
1734434530000|2024-12-17 11:22:10|||||||||1
1734434540000|2024-12-17 11:22:20|||||||||7
1734434560000|2024-12-17 11:22:40|||||||||4
1734434700000|2024-12-17 11:25:00|||||||||1
1734434780000|2024-12-17 11:26:20|||||||||16
1734434870000|2024-12-17 11:27:50|||||||||1
1734434950000|2024-12-17 11:29:10|||||||||1
1734434990000|2024-12-17 11:29:50|||||||||3
1734435120000|2024-12-17 11:32:00|||||||||1
1734435210000|2024-12-17 11:33:30|||||||||1
1734435290000|2024-12-17 11:34:50|||||||||1
1734435350000|2024-12-17 11:35:50|||||||||1
1734435380000|2024-12-17 11:36:20|||||||||1
1734435460000|2024-12-17 11:37:40|||||||||1
1734435550000|2024-12-17 11:39:10|||||||||1
1734435630000|2024-12-17 11:40:30|||||||||1
1734435690000|2024-12-17 11:41:30|||||||||10
1734435710000|2024-12-17 11:41:50|||||||||1
1734435720000|2024-12-17 11:42:00|||||||||1
1734435740000|2024-12-17 11:42:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1734435800000|2024-12-17 11:43:20|||||||||2
1734435810000|2024-12-17 11:43:30|||||||||1
1734435890000|2024-12-17 11:44:50|||||||||1
1734435910000|2024-12-17 11:45:10|||||||||8
1734435970000|2024-12-17 11:46:10|||||||||1
1734435990000|2024-12-17 11:46:30|||||||||10
1734436060000|2024-12-17 11:47:40|||||||||1
1734436120000|2024-12-17 11:48:40|||||||||51
1734436230000|2024-12-17 11:50:30|||||||||1
1734436310000|2024-12-17 11:51:50|||||||||1
1734436360000|2024-12-17 11:52:40|||||||||1
1734436390000|2024-12-17 11:53:10|||||||||1
1734436450000|2024-12-17 11:54:10|||||||||1
1734436480000|2024-12-17 11:54:40|||||||||1
1734436550000|2024-12-17 11:55:50|||||||||1
1734436570000|2024-12-17 11:56:10|||||||||1
1734436650000|2024-12-17 11:57:30|||||||||1
1734436730000|2024-12-17 11:58:50|||||||||1
1734436740000|2024-12-17 11:59:00|||||||||1
1734436800000|2024-12-17 12:00:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|27
1734436810000|2024-12-17 12:00:10|||||||||1
1734436910000|2024-12-17 12:01:50|||||||||1
1734436990000|2024-12-17 12:03:10|||||||||1
1734437080000|2024-12-17 12:04:40|||||||||1
1734437090000|2024-12-17 12:04:50|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|21
1734437100000|2024-12-17 12:05:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|0
1734437110000|2024-12-17 12:05:10|||||||||2
1734437120000|2024-12-17 12:05:20|||||||||1
1734437180000|2024-12-17 12:06:20|||||||||6
1734437230000|2024-12-17 12:07:10|||||||||3
1734437240000|2024-12-17 12:07:20|||||||||2
1734437250000|2024-12-17 12:07:30|||||||||2
1734437300000|2024-12-17 12:08:20|||||||||2
1734437330000|2024-12-17 12:08:50|||||||||2
1734437400000|2024-12-17 12:10:00|||||||||2
1734437420000|2024-12-17 12:10:20|||||||||1
1734437460000|2024-12-17 12:11:00|||||||||1
1734437560000|2024-12-17 12:12:40|||||||||2
1734437580000|2024-12-17 12:13:00|||||||||1
1734437620000|2024-12-17 12:13:40|||||||||4
1734437630000|2024-12-17 12:13:50|||||||||1
1734437760000|2024-12-17 12:16:00|||||||||1
1734437840000|2024-12-17 12:17:20|||||||||1
1734437890000|2024-12-17 12:18:10|||||||||10
1734437930000|2024-12-17 12:18:50|||||||||1
1734437960000|2024-12-17 12:19:20|||||||||1
1734437970000|2024-12-17 12:19:30|||||||||1
1734438100000|2024-12-17 12:21:40|||||||||1
1734438180000|2024-12-17 12:23:00|||||||||1
1734438270000|2024-12-17 12:24:30|||||||||1
1734438350000|2024-12-17 12:25:50|||||||||1
1734438440000|2024-12-17 12:27:20|||||||||1
1734438490000|2024-12-17 12:28:10|||||||||1
1734438520000|2024-12-17 12:28:40|||||||||47
1734438530000|2024-12-17 12:28:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|100
1734438600000|2024-12-17 12:30:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|157
1734438650000|2024-12-17 12:30:50|||||||||1
1734438740000|2024-12-17 12:32:20|||||||||1
1734438860000|2024-12-17 12:34:20|||||||||1
1734438950000|2024-12-17 12:35:50|||||||||1
1734439030000|2024-12-17 12:37:10|||||||||1
1734439100000|2024-12-17 12:38:20|||||||||1
1734439120000|2024-12-17 12:38:40|||||||||1
1734439130000|2024-12-17 12:38:50|||||||||3
1734439200000|2024-12-17 12:40:00|||||||||1
1734439210000|2024-12-17 12:40:10|||||||||1
1734439290000|2024-12-17 12:41:30|||||||||1
1734439300000|2024-12-17 12:41:40|||||||||1
1734439370000|2024-12-17 12:42:50|||||||||1
1734439460000|2024-12-17 12:44:20|||||||||1
1734439540000|2024-12-17 12:45:40|||||||||1
1734439600000|2024-12-17 12:46:40|||||||||10
1734439630000|2024-12-17 12:47:10|||||||||3
1734439640000|2024-12-17 12:47:20|||||||||4
1734439700000|2024-12-17 12:48:20|||||||||10
1734439710000|2024-12-17 12:48:30|||||||||1
1734439720000|2024-12-17 12:48:40|||||||||1
1734439790000|2024-12-17 12:49:50|||||||||52
1734439800000|2024-12-17 12:50:00|||||||||1
1734439840000|2024-12-17 12:50:40|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|16
1734439860000|2024-12-17 12:51:00|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|38
1734439880000|2024-12-17 12:51:20|||||||||1
1734439910000|2024-12-17 12:51:50|||||||||14
1734439940000|2024-12-17 12:52:20|||||||||1
1734440000000|2024-12-17 12:53:20|||||||||1
1734440050000|2024-12-17 12:54:10|||||||||2
1734440060000|2024-12-17 12:54:20|||||||||1
1734440110000|2024-12-17 12:55:10|||||||||2
1734440140000|2024-12-17 12:55:40|||||||||1
1734440190000|2024-12-17 12:56:30|||||||||11
1734440310000|2024-12-17 12:58:30|||||||||1
1734440390000|2024-12-17 12:59:50|||||||||1
1734440470000|2024-12-17 13:01:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|71
1734440480000|2024-12-17 13:01:20|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|6
1734440500000|2024-12-17 13:01:40|||||||||1
1734440510000|2024-12-17 13:01:50|||||||||3
1734440560000|2024-12-17 13:02:40|||||||||1
1734440580000|2024-12-17 13:03:00|||||||||1
1734440610000|2024-12-17 13:03:30|||||||||1
1734440650000|2024-12-17 13:04:10|||||||||3
1734440670000|2024-12-17 13:04:30|||||||||15
1734440730000|2024-12-17 13:05:30|||||||||1
1734440820000|2024-12-17 13:07:00|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|10
1734440850000|2024-12-17 13:07:30|||||||||10
1734440870000|2024-12-17 13:07:50|||||||||1
1734440900000|2024-12-17 13:08:20|||||||||1
1734440910000|2024-12-17 13:08:30|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|1
1734440930000|2024-12-17 13:08:50|||||||||40
1734441060000|2024-12-17 13:11:00|||||||||1
1734441070000|2024-12-17 13:11:10|||||||||2
1734441080000|2024-12-17 13:11:20|||||||||40
1734441090000|2024-12-17 13:11:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|10
1734441100000|2024-12-17 13:11:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1734441130000|2024-12-17 13:12:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|42
1734441170000|2024-12-17 13:12:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1734441190000|2024-12-17 13:13:10|||||||||1
1734441200000|2024-12-17 13:13:20|||||||||127
1734441210000|2024-12-17 13:13:30|||||||||40
1734441230000|2024-12-17 13:13:50|||||||||14
1734441250000|2024-12-17 13:14:10|||||||||4
1734441290000|2024-12-17 13:14:50|||||||||1
1734441310000|2024-12-17 13:15:10|||||||||1
1734441320000|2024-12-17 13:15:20|||||||||1
1734441360000|2024-12-17 13:16:00|||||||||5
1734441370000|2024-12-17 13:16:10|||||||||1
1734441390000|2024-12-17 13:16:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|150
1734441440000|2024-12-17 13:17:20|||||||||2
1734441490000|2024-12-17 13:18:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|45
1734441500000|2024-12-17 13:18:20|||||||||3
1734441520000|2024-12-17 13:18:40|||||||||3
1734441580000|2024-12-17 13:19:40|||||||||2
1734441600000|2024-12-17 13:20:00|||||||||1
1734441670000|2024-12-17 13:21:10|||||||||1
1734441750000|2024-12-17 13:22:30|||||||||1
1734441770000|2024-12-17 13:22:50|||||||||1
1734441800000|2024-12-17 13:23:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1734441840000|2024-12-17 13:24:00|||||||||1
1734441850000|2024-12-17 13:24:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1734441900000|2024-12-17 13:25:00|||||||||1
1734441920000|2024-12-17 13:25:20|||||||||1
1734441940000|2024-12-17 13:25:40|||||||||1
1734441950000|2024-12-17 13:25:50|||||||||5
1734442010000|2024-12-17 13:26:50|||||||||1
1734442040000|2024-12-17 13:27:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|2
1734442060000|2024-12-17 13:27:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1734442070000|2024-12-17 13:27:50|||||||||1
1734442090000|2024-12-17 13:28:10|||||||||1
1734442100000|2024-12-17 13:28:20|||||||||1
1734442130000|2024-12-17 13:28:50|||||||||6
1734442140000|2024-12-17 13:29:00|||||||||31
1734442150000|2024-12-17 13:29:10|||||||||6
1734442160000|2024-12-17 13:29:20|||||||||1
1734442170000|2024-12-17 13:29:30|||||||||12
1734442190000|2024-12-17 13:29:50|||||||||12
1734442200000|2024-12-17 13:30:00|||||||||1
1734442210000|2024-12-17 13:30:10|||||||||6
1734442230000|2024-12-17 13:30:30|||||||||5
1734442240000|2024-12-17 13:30:40|||||||||1
1734442280000|2024-12-17 13:31:20|||||||||1
1734442310000|2024-12-17 13:31:50|||||||||33
1734442320000|2024-12-17 13:32:00|||||||||33
1734442330000|2024-12-17 13:32:10|||||||||1
1734442340000|2024-12-17 13:32:20|||||||||28
1734442410000|2024-12-17 13:33:30|||||||||3
1734442460000|2024-12-17 13:34:20|||||||||55
1734442470000|2024-12-17 13:34:30|||||||||5
1734442520000|2024-12-17 13:35:20|||||||||1
1734442530000|2024-12-17 13:35:30|||||||||1
1734442600000|2024-12-17 13:36:40|||||||||1
1734442690000|2024-12-17 13:38:10|||||||||2
1734442740000|2024-12-17 13:39:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|18
1734442760000|2024-12-17 13:39:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1734442800000|2024-12-17 13:40:00|||||||||43
1734442860000|2024-12-17 13:41:00|||||||||1
1734442940000|2024-12-17 13:42:20|||||||||1
1734442970000|2024-12-17 13:42:50|||||||||62
1734443010000|2024-12-17 13:43:30|||||||||75
1734443040000|2024-12-17 13:44:00|||||||||10
1734443050000|2024-12-17 13:44:10|||||||||42
1734443100000|2024-12-17 13:45:00|||||||||3
1734443160000|2024-12-17 13:46:00|||||||||1
1734443200000|2024-12-17 13:46:40|||||||||1
1734443220000|2024-12-17 13:47:00|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|4
1734443240000|2024-12-17 13:47:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|0
1734443260000|2024-12-17 13:47:40|||||||||8
1734443280000|2024-12-17 13:48:00|||||||||1
1734443300000|2024-12-17 13:48:20|||||||||1
1734443370000|2024-12-17 13:49:30|||||||||1
1734443380000|2024-12-17 13:49:40|||||||||1
1734443390000|2024-12-17 13:49:50|||||||||24
1734443400000|2024-12-17 13:50:00|||||||||2
1734443440000|2024-12-17 13:50:40|||||||||2
1734443540000|2024-12-17 13:52:20|||||||||1
1734443570000|2024-12-17 13:52:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|3
1734443600000|2024-12-17 13:53:20|||||||||7
1734443670000|2024-12-17 13:54:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|7
1734443710000|2024-12-17 13:55:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|3
1734443720000|2024-12-17 13:55:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|6
1734443770000|2024-12-17 13:56:10|||||||||2
1734443790000|2024-12-17 13:56:30|||||||||43
1734443860000|2024-12-17 13:57:40|||||||||1
1734443880000|2024-12-17 13:58:00|||||||||6
1734443960000|2024-12-17 13:59:20|||||||||1
1734444050000|2024-12-17 14:00:50|||||||||1
1734444130000|2024-12-17 14:02:10|||||||||1
1734444220000|2024-12-17 14:03:40|||||||||1
1734444280000|2024-12-17 14:04:40|||||||||1
1734444290000|2024-12-17 14:04:50|||||||||6
1734444300000|2024-12-17 14:05:00|||||||||2
1734444390000|2024-12-17 14:06:30|||||||||1
1734444470000|2024-12-17 14:07:50|||||||||1
1734444560000|2024-12-17 14:09:20|||||||||1
1734444570000|2024-12-17 14:09:30|||||||||6
1734444670000|2024-12-17 14:11:10|||||||||37
1734444730000|2024-12-17 14:12:10|||||||||2
1734444810000|2024-12-17 14:13:30|||||||||1
1734444840000|2024-12-17 14:14:00|||||||||1
1734444850000|2024-12-17 14:14:10|||||||||4
1734444860000|2024-12-17 14:14:20|||||||||3
1734444900000|2024-12-17 14:15:00|||||||||1
1734444910000|2024-12-17 14:15:10|||||||||1
1734444980000|2024-12-17 14:16:20|||||||||1
1734444990000|2024-12-17 14:16:30|||||||||1
1734445000000|2024-12-17 14:16:40|||||||||1
1734445060000|2024-12-17 14:17:40|||||||||1
1734445080000|2024-12-17 14:18:00|||||||||2
1734445140000|2024-12-17 14:19:00|||||||||1
1734445150000|2024-12-17 14:19:10|||||||||1
1734445210000|2024-12-17 14:20:10|||||||||3
1734445240000|2024-12-17 14:20:40|||||||||2
1734445270000|2024-12-17 14:21:10|||||||||6
1734445290000|2024-12-17 14:21:30|||||||||19
1734445300000|2024-12-17 14:21:40|||||||||2
1734445340000|2024-12-17 14:22:20|||||||||2
1734445410000|2024-12-17 14:23:30|||||||||1
1734445480000|2024-12-17 14:24:40|||||||||1
1734445490000|2024-12-17 14:24:50|||||||||2
1734445500000|2024-12-17 14:25:00|||||||||3
1734445510000|2024-12-17 14:25:10|||||||||2
1734445560000|2024-12-17 14:26:00|||||||||5
1734445580000|2024-12-17 14:26:20|||||||||1
1734445610000|2024-12-17 14:26:50|||||||||5
1734445630000|2024-12-17 14:27:10|||||||||3
1734445640000|2024-12-17 14:27:20|||||||||34
1734445660000|2024-12-17 14:27:40|||||||||2
1734445720000|2024-12-17 14:28:40|||||||||3
1734445730000|2024-12-17 14:28:50|||||||||1
1734445750000|2024-12-17 14:29:10|||||||||1
1734445800000|2024-12-17 14:30:00|||||||||85
1734445810000|2024-12-17 14:30:10|||||||||53
1734445820000|2024-12-17 14:30:20|||||||||14
1734445830000|2024-12-17 14:30:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|413
1734445840000|2024-12-17 14:30:40|||||||||9
1734445850000|2024-12-17 14:30:50|||||||||13
1734445860000|2024-12-17 14:31:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|28
1734445870000|2024-12-17 14:31:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|72
1734445880000|2024-12-17 14:31:20|||||||||14
1734445890000|2024-12-17 14:31:30|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|26
1734445900000|2024-12-17 14:31:40|||||||||10
1734445910000|2024-12-17 14:31:50|||||||||5
1734445920000|2024-12-17 14:32:00|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|77
1734445930000|2024-12-17 14:32:10|||||||||4
1734445940000|2024-12-17 14:32:20|16.87|16.71|16.92|16.76|16.92|16.76|16.87|16.71|31
1734445950000|2024-12-17 14:32:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|95
1734445960000|2024-12-17 14:32:40|||||||||19
1734445970000|2024-12-17 14:32:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|45
1734445980000|2024-12-17 14:33:00|||||||||8
1734445990000|2024-12-17 14:33:10|||||||||1
1734446000000|2024-12-17 14:33:20|||||||||5
1734446010000|2024-12-17 14:33:30|||||||||2
1734446020000|2024-12-17 14:33:40|||||||||1
1734446040000|2024-12-17 14:34:00|||||||||36
1734446050000|2024-12-17 14:34:10|||||||||3
1734446060000|2024-12-17 14:34:20|||||||||2
1734446070000|2024-12-17 14:34:30|||||||||3
1734446080000|2024-12-17 14:34:40|||||||||27
1734446090000|2024-12-17 14:34:50|||||||||2
1734446100000|2024-12-17 14:35:00|||||||||5
1734446110000|2024-12-17 14:35:10|||||||||5
1734446120000|2024-12-17 14:35:20|||||||||33
1734446130000|2024-12-17 14:35:30|||||||||9
1734446140000|2024-12-17 14:35:40|||||||||5
1734446150000|2024-12-17 14:35:50|||||||||6
1734446160000|2024-12-17 14:36:00|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|69
1734446170000|2024-12-17 14:36:10|16.97|16.81|16.97|16.81|16.97|16.81|16.94|16.78|28
1734446180000|2024-12-17 14:36:20|||||||||2
1734446190000|2024-12-17 14:36:30|||||||||77
1734446200000|2024-12-17 14:36:40|||||||||109
1734446210000|2024-12-17 14:36:50|||||||||5
1734446220000|2024-12-17 14:37:00|||||||||2
1734446230000|2024-12-17 14:37:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|27
1734446240000|2024-12-17 14:37:20|||||||||76
1734446250000|2024-12-17 14:37:30|||||||||11
1734446260000|2024-12-17 14:37:40|||||||||4
1734446270000|2024-12-17 14:37:50|||||||||17
1734446280000|2024-12-17 14:38:00|||||||||3
1734446290000|2024-12-17 14:38:10|||||||||32
1734446300000|2024-12-17 14:38:20|||||||||12
1734446310000|2024-12-17 14:38:30|||||||||2
1734446320000|2024-12-17 14:38:40|||||||||13
1734446330000|2024-12-17 14:38:50|||||||||22
1734446340000|2024-12-17 14:39:00|||||||||4
1734446350000|2024-12-17 14:39:10|||||||||1
1734446360000|2024-12-17 14:39:20|||||||||4
1734446370000|2024-12-17 14:39:30|||||||||20
1734446380000|2024-12-17 14:39:40|||||||||5
1734446390000|2024-12-17 14:39:50|||||||||3
1734446400000|2024-12-17 14:40:00|||||||||3
1734446410000|2024-12-17 14:40:10|||||||||50
1734446420000|2024-12-17 14:40:20|||||||||4
1734446430000|2024-12-17 14:40:30|||||||||27
1734446440000|2024-12-17 14:40:40|||||||||1
1734446450000|2024-12-17 14:40:50|||||||||28
1734446460000|2024-12-17 14:41:00|||||||||5
1734446470000|2024-12-17 14:41:10|||||||||1
1734446480000|2024-12-17 14:41:20|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|17
1734446490000|2024-12-17 14:41:30|||||||||29
1734446500000|2024-12-17 14:41:40|||||||||1
1734446510000|2024-12-17 14:41:50|||||||||7
1734446520000|2024-12-17 14:42:00|||||||||8
1734446530000|2024-12-17 14:42:10|||||||||21
1734446550000|2024-12-17 14:42:30|||||||||1
1734446560000|2024-12-17 14:42:40|||||||||9
1734446570000|2024-12-17 14:42:50|||||||||28
1734446580000|2024-12-17 14:43:00|||||||||1
1734446590000|2024-12-17 14:43:10|||||||||6
1734446600000|2024-12-17 14:43:20|||||||||3
1734446610000|2024-12-17 14:43:30|||||||||5
1734446620000|2024-12-17 14:43:40|||||||||3
1734446630000|2024-12-17 14:43:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|3
1734446640000|2024-12-17 14:44:00|||||||||24
1734446650000|2024-12-17 14:44:10|||||||||34
1734446660000|2024-12-17 14:44:20|||||||||10
1734446670000|2024-12-17 14:44:30|||||||||4
1734446680000|2024-12-17 14:44:40|||||||||14
1734446690000|2024-12-17 14:44:50|||||||||6
1734446700000|2024-12-17 14:45:00|||||||||29
1734446710000|2024-12-17 14:45:10|||||||||1
1734446720000|2024-12-17 14:45:20|||||||||34
1734446730000|2024-12-17 14:45:30|||||||||10
1734446740000|2024-12-17 14:45:40|||||||||1
1734446750000|2024-12-17 14:45:50|||||||||2
1734446760000|2024-12-17 14:46:00|||||||||8
1734446770000|2024-12-17 14:46:10|||||||||3
1734446780000|2024-12-17 14:46:20|||||||||9
1734446790000|2024-12-17 14:46:30|||||||||13
1734446800000|2024-12-17 14:46:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|13
1734446810000|2024-12-17 14:46:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|140
1734446820000|2024-12-17 14:47:00|||||||||9
1734446830000|2024-12-17 14:47:10|||||||||17
1734446850000|2024-12-17 14:47:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|207
1734446860000|2024-12-17 14:47:40|||||||||21
1734446870000|2024-12-17 14:47:50|||||||||7
1734446880000|2024-12-17 14:48:00|||||||||7
1734446890000|2024-12-17 14:48:10|||||||||2
1734446900000|2024-12-17 14:48:20|||||||||1
1734446910000|2024-12-17 14:48:30|||||||||7
1734446920000|2024-12-17 14:48:40|||||||||13
1734446930000|2024-12-17 14:48:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|30
1734446940000|2024-12-17 14:49:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|89
1734446970000|2024-12-17 14:49:30|||||||||7
1734446980000|2024-12-17 14:49:40|||||||||28
1734446990000|2024-12-17 14:49:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|91
1734447000000|2024-12-17 14:50:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|22
1734447010000|2024-12-17 14:50:10|||||||||5
1734447020000|2024-12-17 14:50:20|||||||||3
1734447030000|2024-12-17 14:50:30|||||||||8
1734447040000|2024-12-17 14:50:40|||||||||8
1734447050000|2024-12-17 14:50:50|||||||||7
1734447060000|2024-12-17 14:51:00|||||||||2
1734447070000|2024-12-17 14:51:10|||||||||105
1734447080000|2024-12-17 14:51:20|||||||||23
1734447090000|2024-12-17 14:51:30|||||||||3
1734447100000|2024-12-17 14:51:40|||||||||15
1734447110000|2024-12-17 14:51:50|||||||||21
1734447120000|2024-12-17 14:52:00|||||||||2
1734447130000|2024-12-17 14:52:10|||||||||10
1734447140000|2024-12-17 14:52:20|||||||||5
1734447150000|2024-12-17 14:52:30|||||||||7
1734447160000|2024-12-17 14:52:40|||||||||3
1734447170000|2024-12-17 14:52:50|||||||||6
1734447180000|2024-12-17 14:53:00|||||||||10
1734447190000|2024-12-17 14:53:10|||||||||6
1734447200000|2024-12-17 14:53:20|||||||||28
1734447210000|2024-12-17 14:53:30|||||||||6
1734447220000|2024-12-17 14:53:40|||||||||6
1734447230000|2024-12-17 14:53:50|||||||||16
1734447240000|2024-12-17 14:54:00|||||||||2
1734447250000|2024-12-17 14:54:10|||||||||29
1734447260000|2024-12-17 14:54:20|||||||||8
1734447270000|2024-12-17 14:54:30|||||||||46
1734447280000|2024-12-17 14:54:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|23
1734447290000|2024-12-17 14:54:50|||||||||9
1734447300000|2024-12-17 14:55:00|||||||||19
1734447310000|2024-12-17 14:55:10|||||||||23
1734447330000|2024-12-17 14:55:30|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|9
1734447340000|2024-12-17 14:55:40|||||||||23
1734447350000|2024-12-17 14:55:50|||||||||14
1734447360000|2024-12-17 14:56:00|||||||||8
1734447380000|2024-12-17 14:56:20|||||||||8
1734447390000|2024-12-17 14:56:30|||||||||16
1734447400000|2024-12-17 14:56:40|||||||||6
1734447410000|2024-12-17 14:56:50|||||||||16
1734447420000|2024-12-17 14:57:00|||||||||30
1734447430000|2024-12-17 14:57:10|||||||||2
1734447440000|2024-12-17 14:57:20|||||||||1
1734447450000|2024-12-17 14:57:30|||||||||10
1734447460000|2024-12-17 14:57:40|||||||||34
1734447470000|2024-12-17 14:57:50|||||||||40
1734447480000|2024-12-17 14:58:00|||||||||77
1734447490000|2024-12-17 14:58:10|||||||||20
1734447500000|2024-12-17 14:58:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|51
1734447510000|2024-12-17 14:58:30|||||||||105
1734447520000|2024-12-17 14:58:40|||||||||12
1734447530000|2024-12-17 14:58:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|2
1734447540000|2024-12-17 14:59:00|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|79
1734447550000|2024-12-17 14:59:10|16.9|16.74|16.92|16.76|16.92|16.76|16.9|16.74|25
1734447560000|2024-12-17 14:59:20|||||||||68
1734447570000|2024-12-17 14:59:30|||||||||41
1734447580000|2024-12-17 14:59:40|||||||||11
1734447590000|2024-12-17 14:59:50|||||||||29
1734447600000|2024-12-17 15:00:00|||||||||4
1734447610000|2024-12-17 15:00:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|692
1734447620000|2024-12-17 15:00:20|||||||||49
1734447630000|2024-12-17 15:00:30|17.02|16.86|17.02|16.86|17.02|16.86|16.97|16.81|65
1734447640000|2024-12-17 15:00:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|69
1734447650000|2024-12-17 15:00:50|||||||||26
1734447660000|2024-12-17 15:01:00|||||||||1
1734447670000|2024-12-17 15:01:10|||||||||18
1734447680000|2024-12-17 15:01:20|||||||||55
1734447700000|2024-12-17 15:01:40|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|51
1734447710000|2024-12-17 15:01:50|||||||||30
1734447720000|2024-12-17 15:02:00|||||||||3
1734447730000|2024-12-17 15:02:10|||||||||7
1734447740000|2024-12-17 15:02:20|||||||||1
1734447750000|2024-12-17 15:02:30|16.92|16.76|16.92|16.76|16.97|16.81|16.92|16.76|91
1734447760000|2024-12-17 15:02:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|89
1734447770000|2024-12-17 15:02:50|||||||||64
1734447780000|2024-12-17 15:03:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|51
1734447790000|2024-12-17 15:03:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|72
1734447800000|2024-12-17 15:03:20|||||||||30
1734447810000|2024-12-17 15:03:30|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|7
1734447820000|2024-12-17 15:03:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|47
1734447830000|2024-12-17 15:03:50|||||||||1
1734447840000|2024-12-17 15:04:00|||||||||6
1734447850000|2024-12-17 15:04:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|45
1734447860000|2024-12-17 15:04:20|||||||||33
1734447870000|2024-12-17 15:04:30|||||||||3
1734447880000|2024-12-17 15:04:40|||||||||5
1734447890000|2024-12-17 15:04:50|16.97|16.81|16.97|16.81|17.02|16.86|16.97|16.81|25
1734447900000|2024-12-17 15:05:00|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|6
1734447910000|2024-12-17 15:05:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|10
1734447920000|2024-12-17 15:05:20|||||||||23
1734447930000|2024-12-17 15:05:30|||||||||1
1734447940000|2024-12-17 15:05:40|||||||||1
1734447950000|2024-12-17 15:05:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|112
1734447960000|2024-12-17 15:06:00|||||||||7
1734447970000|2024-12-17 15:06:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|36
1734447980000|2024-12-17 15:06:20|||||||||6
1734447990000|2024-12-17 15:06:30|||||||||5
1734448000000|2024-12-17 15:06:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|6
1734448010000|2024-12-17 15:06:50|||||||||4
1734448020000|2024-12-17 15:07:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|20
1734448030000|2024-12-17 15:07:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|26
1734448040000|2024-12-17 15:07:20|||||||||2
1734448050000|2024-12-17 15:07:30|||||||||23
1734448060000|2024-12-17 15:07:40|||||||||3
1734448070000|2024-12-17 15:07:50|||||||||8
1734448080000|2024-12-17 15:08:00|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|31
1734448090000|2024-12-17 15:08:10|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|63
1734448100000|2024-12-17 15:08:20|||||||||2
1734448110000|2024-12-17 15:08:30|||||||||80
1734448120000|2024-12-17 15:08:40|||||||||23
1734448130000|2024-12-17 15:08:50|||||||||47
1734448140000|2024-12-17 15:09:00|||||||||7
1734448150000|2024-12-17 15:09:10|||||||||1
1734448160000|2024-12-17 15:09:20|||||||||5
1734448170000|2024-12-17 15:09:30|||||||||1
1734448180000|2024-12-17 15:09:40|||||||||5
1734448190000|2024-12-17 15:09:50|||||||||11
1734448210000|2024-12-17 15:10:10|||||||||15
1734448220000|2024-12-17 15:10:20|||||||||11
1734448230000|2024-12-17 15:10:30|||||||||17
1734448240000|2024-12-17 15:10:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|6
1734448250000|2024-12-17 15:10:50|||||||||24
1734448260000|2024-12-17 15:11:00|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|68
1734448270000|2024-12-17 15:11:10|||||||||10
1734448280000|2024-12-17 15:11:20|||||||||6
1734448290000|2024-12-17 15:11:30|||||||||22
1734448300000|2024-12-17 15:11:40|||||||||50
1734448310000|2024-12-17 15:11:50|||||||||20
1734448320000|2024-12-17 15:12:00|||||||||8
1734448330000|2024-12-17 15:12:10|||||||||1
1734448340000|2024-12-17 15:12:20|||||||||3
1734448350000|2024-12-17 15:12:30|||||||||1
1734448360000|2024-12-17 15:12:40|||||||||3
1734448370000|2024-12-17 15:12:50|||||||||1
1734448380000|2024-12-17 15:13:00|||||||||8
1734448390000|2024-12-17 15:13:10|||||||||26
1734448400000|2024-12-17 15:13:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|41
1734448410000|2024-12-17 15:13:30|17.02|16.86|17.02|16.86|17.07|16.91|17.02|16.86|51
1734448420000|2024-12-17 15:13:40|||||||||8
1734448430000|2024-12-17 15:13:50|17.07|16.91|17.07|16.91|17.07|16.91|17.02|16.86|26
1734448440000|2024-12-17 15:14:00|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|10
1734448450000|2024-12-17 15:14:10|17.02|16.86|17.02|16.86|17.07|16.91|17.02|16.86|4
1734448460000|2024-12-17 15:14:20|||||||||20
1734448470000|2024-12-17 15:14:30|||||||||18
1734448490000|2024-12-17 15:14:50|||||||||8
1734448500000|2024-12-17 15:15:00|||||||||9
1734448510000|2024-12-17 15:15:10|||||||||3
1734448520000|2024-12-17 15:15:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|28
1734448530000|2024-12-17 15:15:30|||||||||7
1734448540000|2024-12-17 15:15:40|||||||||55
1734448550000|2024-12-17 15:15:50|||||||||14
1734448560000|2024-12-17 15:16:00|||||||||24
1734448570000|2024-12-17 15:16:10|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|71
1734448580000|2024-12-17 15:16:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|45
1734448590000|2024-12-17 15:16:30|||||||||14
1734448600000|2024-12-17 15:16:40|||||||||4
1734448610000|2024-12-17 15:16:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|38
1734448620000|2024-12-17 15:17:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|194
1734448630000|2024-12-17 15:17:10|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|62
1734448640000|2024-12-17 15:17:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|16
1734448650000|2024-12-17 15:17:30|||||||||36
1734448660000|2024-12-17 15:17:40|||||||||38
1734448680000|2024-12-17 15:18:00|||||||||9
1734448690000|2024-12-17 15:18:10|||||||||6
1734448700000|2024-12-17 15:18:20|||||||||22
1734448710000|2024-12-17 15:18:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|44
1734448720000|2024-12-17 15:18:40|||||||||55
1734448730000|2024-12-17 15:18:50|||||||||9
1734448740000|2024-12-17 15:19:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|45
1734448760000|2024-12-17 15:19:20|||||||||7
1734448770000|2024-12-17 15:19:30|||||||||1
1734448780000|2024-12-17 15:19:40|||||||||18
1734448790000|2024-12-17 15:19:50|||||||||1
1734448800000|2024-12-17 15:20:00|||||||||12
1734448810000|2024-12-17 15:20:10|||||||||5
1734448820000|2024-12-17 15:20:20|||||||||49
1734448830000|2024-12-17 15:20:30|||||||||39
1734448840000|2024-12-17 15:20:40|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|71
1734448850000|2024-12-17 15:20:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|6
1734448860000|2024-12-17 15:21:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|13
1734448870000|2024-12-17 15:21:10|||||||||7
1734448880000|2024-12-17 15:21:20|||||||||127
1734448890000|2024-12-17 15:21:30|||||||||1
1734448910000|2024-12-17 15:21:50|||||||||6
1734448920000|2024-12-17 15:22:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|29
1734448930000|2024-12-17 15:22:10|||||||||14
1734448940000|2024-12-17 15:22:20|||||||||17
1734448950000|2024-12-17 15:22:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|110
1734448960000|2024-12-17 15:22:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|23
1734448970000|2024-12-17 15:22:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|4
1734448980000|2024-12-17 15:23:00|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|34
1734448990000|2024-12-17 15:23:10|17.09|16.93|17.12|16.96|17.12|16.96|17.09|16.93|25
1734449000000|2024-12-17 15:23:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|10
1734449010000|2024-12-17 15:23:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|18
1734449020000|2024-12-17 15:23:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|32
1734449030000|2024-12-17 15:23:50|||||||||3
1734449040000|2024-12-17 15:24:00|||||||||3
1734449050000|2024-12-17 15:24:10|||||||||25
1734449060000|2024-12-17 15:24:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|23
1734449070000|2024-12-17 15:24:30|||||||||5
1734449080000|2024-12-17 15:24:40|||||||||8
1734449090000|2024-12-17 15:24:50|||||||||33
1734449100000|2024-12-17 15:25:00|||||||||15
1734449110000|2024-12-17 15:25:10|||||||||12
1734449120000|2024-12-17 15:25:20|||||||||13
1734449130000|2024-12-17 15:25:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|5
1734449140000|2024-12-17 15:25:40|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|23
1734449150000|2024-12-17 15:25:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|14
1734449160000|2024-12-17 15:26:00|||||||||11
1734449170000|2024-12-17 15:26:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|24
1734449180000|2024-12-17 15:26:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|16
1734449190000|2024-12-17 15:26:30|17.09|16.93|17.07|16.91|17.12|16.96|17.07|16.91|8
1734449200000|2024-12-17 15:26:40|17.12|16.96|17.09|16.93|17.12|16.96|17.09|16.93|18
1734449210000|2024-12-17 15:26:50|17.07|16.91|17.07|16.91|17.09|16.93|17.07|16.91|12
1734449220000|2024-12-17 15:27:00|||||||||1
1734449230000|2024-12-17 15:27:10|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|39
1734449240000|2024-12-17 15:27:20|17.09|16.93|17.07|16.91|17.12|16.96|17.07|16.91|54
1734449250000|2024-12-17 15:27:30|||||||||12
1734449260000|2024-12-17 15:27:40|||||||||5
1734449270000|2024-12-17 15:27:50|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|48
1734449280000|2024-12-17 15:28:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|19
1734449290000|2024-12-17 15:28:10|17.09|16.93|17.12|16.96|17.12|16.96|17.09|16.93|6
1734449300000|2024-12-17 15:28:20|||||||||3
1734449310000|2024-12-17 15:28:30|||||||||1
1734449320000|2024-12-17 15:28:40|||||||||38
1734449330000|2024-12-17 15:28:50|||||||||4
1734449340000|2024-12-17 15:29:00|||||||||15
1734449350000|2024-12-17 15:29:10|||||||||16
1734449360000|2024-12-17 15:29:20|||||||||12
1734449370000|2024-12-17 15:29:30|||||||||7
1734449380000|2024-12-17 15:29:40|||||||||12
1734449390000|2024-12-17 15:29:50|||||||||6
1734449400000|2024-12-17 15:30:00|||||||||14
1734449410000|2024-12-17 15:30:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|32
1734449420000|2024-12-17 15:30:20|||||||||6
1734449430000|2024-12-17 15:30:30|||||||||15
1734449440000|2024-12-17 15:30:40|||||||||12
1734449450000|2024-12-17 15:30:50|||||||||4
1734449460000|2024-12-17 15:31:00|||||||||8
1734449470000|2024-12-17 15:31:10|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|65
1734449480000|2024-12-17 15:31:20|||||||||7
1734449490000|2024-12-17 15:31:30|||||||||2
1734449500000|2024-12-17 15:31:40|17.12|16.96|17.09|16.93|17.12|16.96|17.07|16.91|39
1734449510000|2024-12-17 15:31:50|17.07|16.91|17.07|16.91|17.12|16.96|17.07|16.91|37
1734449520000|2024-12-17 15:32:00|||||||||2
1734449530000|2024-12-17 15:32:10|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|13
1734449540000|2024-12-17 15:32:20|||||||||28
1734449550000|2024-12-17 15:32:30|||||||||7
1734449560000|2024-12-17 15:32:40|||||||||14
1734449570000|2024-12-17 15:32:50|||||||||5
1734449580000|2024-12-17 15:33:00|||||||||1
1734449590000|2024-12-17 15:33:10|||||||||2
1734449600000|2024-12-17 15:33:20|||||||||3
1734449610000|2024-12-17 15:33:30|||||||||1
1734449620000|2024-12-17 15:33:40|||||||||7
1734449630000|2024-12-17 15:33:50|||||||||11
1734449640000|2024-12-17 15:34:00|||||||||1
1734449650000|2024-12-17 15:34:10|||||||||5
1734449660000|2024-12-17 15:34:20|||||||||59
1734449670000|2024-12-17 15:34:30|||||||||30
1734449680000|2024-12-17 15:34:40|||||||||1
1734449690000|2024-12-17 15:34:50|||||||||4
1734449700000|2024-12-17 15:35:00|||||||||1
1734449710000|2024-12-17 15:35:10|||||||||2
1734449720000|2024-12-17 15:35:20|||||||||16
1734449730000|2024-12-17 15:35:30|||||||||23
1734449740000|2024-12-17 15:35:40|||||||||1
1734449750000|2024-12-17 15:35:50|||||||||4
1734449760000|2024-12-17 15:36:00|||||||||4
1734449770000|2024-12-17 15:36:10|||||||||25
1734449780000|2024-12-17 15:36:20|||||||||1
1734449790000|2024-12-17 15:36:30|||||||||6
1734449800000|2024-12-17 15:36:40|||||||||6
1734449810000|2024-12-17 15:36:50|||||||||7
1734449820000|2024-12-17 15:37:00|||||||||3
1734449840000|2024-12-17 15:37:20|||||||||5
1734449850000|2024-12-17 15:37:30|||||||||6
1734449860000|2024-12-17 15:37:40|||||||||7
1734449870000|2024-12-17 15:37:50|||||||||4
1734449880000|2024-12-17 15:38:00|||||||||11
1734449890000|2024-12-17 15:38:10|||||||||5
1734449900000|2024-12-17 15:38:20|||||||||9
1734449910000|2024-12-17 15:38:30|||||||||3
1734449920000|2024-12-17 15:38:40|||||||||10
1734449930000|2024-12-17 15:38:50|||||||||28
1734449940000|2024-12-17 15:39:00|||||||||23
1734449950000|2024-12-17 15:39:10|||||||||14
1734449960000|2024-12-17 15:39:20|||||||||4
1734449970000|2024-12-17 15:39:30|||||||||4
1734449980000|2024-12-17 15:39:40|||||||||2
1734449990000|2024-12-17 15:39:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|27
1734450000000|2024-12-17 15:40:00|||||||||3
1734450010000|2024-12-17 15:40:10|||||||||16
1734450020000|2024-12-17 15:40:20|||||||||16
1734450030000|2024-12-17 15:40:30|||||||||7
1734450040000|2024-12-17 15:40:40|||||||||8
1734450050000|2024-12-17 15:40:50|||||||||6
1734450060000|2024-12-17 15:41:00|||||||||3
1734450070000|2024-12-17 15:41:10|||||||||6
1734450080000|2024-12-17 15:41:20|||||||||4
1734450090000|2024-12-17 15:41:30|||||||||3
1734450100000|2024-12-17 15:41:40|||||||||5
1734450110000|2024-12-17 15:41:50|||||||||4
1734450120000|2024-12-17 15:42:00|||||||||7
1734450130000|2024-12-17 15:42:10|17.04|16.88|17.07|16.91|17.07|16.91|17.02|16.86|23
1734450140000|2024-12-17 15:42:20|||||||||1
1734450160000|2024-12-17 15:42:40|||||||||2
1734450170000|2024-12-17 15:42:50|||||||||23
1734450180000|2024-12-17 15:43:00|||||||||6
1734450190000|2024-12-17 15:43:10|||||||||5
1734450200000|2024-12-17 15:43:20|||||||||5
1734450210000|2024-12-17 15:43:30|||||||||2
1734450220000|2024-12-17 15:43:40|||||||||2
1734450230000|2024-12-17 15:43:50|||||||||4
1734450240000|2024-12-17 15:44:00|17.05|16.89|17.07|16.91|17.07|16.91|17.02|16.86|81
1734450250000|2024-12-17 15:44:10|17.05|16.89|17.02|16.86|17.05|16.89|17.02|16.86|24
1734450260000|2024-12-17 15:44:20|||||||||1
1734450270000|2024-12-17 15:44:30|||||||||3
1734450280000|2024-12-17 15:44:40|||||||||3
1734450290000|2024-12-17 15:44:50|||||||||3
1734450300000|2024-12-17 15:45:00|||||||||4
1734450310000|2024-12-17 15:45:10|||||||||1
1734450320000|2024-12-17 15:45:20|||||||||10
1734450330000|2024-12-17 15:45:30|||||||||9
1734450340000|2024-12-17 15:45:40|||||||||1
1734450350000|2024-12-17 15:45:50|||||||||1
1734450360000|2024-12-17 15:46:00|||||||||1
1734450370000|2024-12-17 15:46:10|||||||||2
1734450380000|2024-12-17 15:46:20|||||||||4
1734450390000|2024-12-17 15:46:30|||||||||22
1734450400000|2024-12-17 15:46:40|||||||||18
1734450410000|2024-12-17 15:46:50|||||||||2
1734450420000|2024-12-17 15:47:00|||||||||2
1734450430000|2024-12-17 15:47:10|||||||||2
1734450440000|2024-12-17 15:47:20|||||||||5
1734450450000|2024-12-17 15:47:30|||||||||10
1734450460000|2024-12-17 15:47:40|||||||||3
1734450470000|2024-12-17 15:47:50|||||||||3
1734450480000|2024-12-17 15:48:00|||||||||1
1734450490000|2024-12-17 15:48:10|||||||||20
1734450500000|2024-12-17 15:48:20|||||||||3
1734450510000|2024-12-17 15:48:30|||||||||5
1734450520000|2024-12-17 15:48:40|||||||||8
1734450530000|2024-12-17 15:48:50|||||||||17
1734450540000|2024-12-17 15:49:00|||||||||5
1734450550000|2024-12-17 15:49:10|||||||||1
1734450560000|2024-12-17 15:49:20|||||||||4
1734450570000|2024-12-17 15:49:30|||||||||6
1734450580000|2024-12-17 15:49:40|||||||||3
1734450590000|2024-12-17 15:49:50|||||||||1
1734450600000|2024-12-17 15:50:00|||||||||8
1734450610000|2024-12-17 15:50:10|||||||||12
1734450620000|2024-12-17 15:50:20|||||||||7
1734450630000|2024-12-17 15:50:30|||||||||25
1734450640000|2024-12-17 15:50:40|||||||||5
1734450650000|2024-12-17 15:50:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|171
1734450660000|2024-12-17 15:51:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|26
1734450670000|2024-12-17 15:51:10|||||||||8
1734450680000|2024-12-17 15:51:20|||||||||1
1734450690000|2024-12-17 15:51:30|||||||||8
1734450700000|2024-12-17 15:51:40|||||||||21
1734450710000|2024-12-17 15:51:50|16.95|16.79|16.97|16.81|16.97|16.81|16.95|16.79|49
1734450720000|2024-12-17 15:52:00|||||||||20
1734450730000|2024-12-17 15:52:10|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|40
1734450750000|2024-12-17 15:52:30|||||||||14
1734450760000|2024-12-17 15:52:40|||||||||3
1734450770000|2024-12-17 15:52:50|||||||||1
1734450790000|2024-12-17 15:53:10|||||||||27
1734450810000|2024-12-17 15:53:30|||||||||4
1734450830000|2024-12-17 15:53:50|||||||||1
1734450840000|2024-12-17 15:54:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|131
1734450850000|2024-12-17 15:54:10|||||||||7
1734450860000|2024-12-17 15:54:20|||||||||3
1734450870000|2024-12-17 15:54:30|||||||||4
1734450880000|2024-12-17 15:54:40|||||||||10
1734450890000|2024-12-17 15:54:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|84
1734450900000|2024-12-17 15:55:00|16.95|16.79|16.97|16.81|16.97|16.81|16.95|16.79|13
1734450910000|2024-12-17 15:55:10|||||||||4
1734450920000|2024-12-17 15:55:20|||||||||3
1734450930000|2024-12-17 15:55:30|||||||||9
1734450940000|2024-12-17 15:55:40|||||||||9
1734450950000|2024-12-17 15:55:50|||||||||17
1734450960000|2024-12-17 15:56:00|||||||||26
1734450970000|2024-12-17 15:56:10|||||||||7
1734450980000|2024-12-17 15:56:20|||||||||23
1734450990000|2024-12-17 15:56:30|||||||||13
1734451000000|2024-12-17 15:56:40|||||||||4
1734451010000|2024-12-17 15:56:50|||||||||23
1734451020000|2024-12-17 15:57:00|||||||||5
1734451030000|2024-12-17 15:57:10|||||||||30
1734451040000|2024-12-17 15:57:20|||||||||11
1734451050000|2024-12-17 15:57:30|||||||||6
1734451060000|2024-12-17 15:57:40|16.95|16.79|16.97|16.81|16.97|16.81|16.95|16.79|16
1734451070000|2024-12-17 15:57:50|16.95|16.79|16.92|16.76|16.95|16.79|16.92|16.76|39
1734451080000|2024-12-17 15:58:00|||||||||5
1734451090000|2024-12-17 15:58:10|||||||||4
1734451100000|2024-12-17 15:58:20|||||||||6
1734451110000|2024-12-17 15:58:30|||||||||8
1734451120000|2024-12-17 15:58:40|||||||||3
1734451130000|2024-12-17 15:58:50|||||||||17
1734451140000|2024-12-17 15:59:00|||||||||20
1734451150000|2024-12-17 15:59:10|||||||||7
1734451160000|2024-12-17 15:59:20|||||||||1
1734451170000|2024-12-17 15:59:30|||||||||2
1734451180000|2024-12-17 15:59:40|||||||||3
1734451190000|2024-12-17 15:59:50|||||||||84
1734451200000|2024-12-17 16:00:00|||||||||8
1734451210000|2024-12-17 16:00:10|||||||||6
1734451220000|2024-12-17 16:00:20|||||||||1
1734451230000|2024-12-17 16:00:30|||||||||49
1734451240000|2024-12-17 16:00:40|||||||||63
1734451250000|2024-12-17 16:00:50|||||||||51
1734451260000|2024-12-17 16:01:00|||||||||31
1734451270000|2024-12-17 16:01:10|16.9|16.74|16.87|16.71|16.9|16.74|16.87|16.71|11
1734451280000|2024-12-17 16:01:20|16.92|16.76|16.9|16.74|16.92|16.76|16.87|16.71|46
1734451290000|2024-12-17 16:01:30|16.92|16.76|16.92|16.76|16.92|16.76|16.87|16.71|88
1734451300000|2024-12-17 16:01:40|||||||||4
1734451310000|2024-12-17 16:01:50|||||||||3
1734451320000|2024-12-17 16:02:00|16.97|16.81|16.97|16.81|16.97|16.81|16.92|16.76|172
1734451330000|2024-12-17 16:02:10|||||||||4
1734451340000|2024-12-17 16:02:20|||||||||15
1734451350000|2024-12-17 16:02:30|||||||||1
1734451360000|2024-12-17 16:02:40|||||||||15
1734451370000|2024-12-17 16:02:50|||||||||2
1734451380000|2024-12-17 16:03:00|||||||||6
1734451390000|2024-12-17 16:03:10|||||||||14
1734451400000|2024-12-17 16:03:20|||||||||2
1734451410000|2024-12-17 16:03:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|48
1734451420000|2024-12-17 16:03:40|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|12
1734451430000|2024-12-17 16:03:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|4
1734451440000|2024-12-17 16:04:00|||||||||8
1734451450000|2024-12-17 16:04:10|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|70
1734451460000|2024-12-17 16:04:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|3
1734451470000|2024-12-17 16:04:30|16.95|16.79|16.92|16.76|16.97|16.81|16.92|16.76|10
1734451480000|2024-12-17 16:04:40|||||||||13
1734451490000|2024-12-17 16:04:50|||||||||1
1734451500000|2024-12-17 16:05:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|47
1734451510000|2024-12-17 16:05:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|6
1734451520000|2024-12-17 16:05:20|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|38
1734451530000|2024-12-17 16:05:30|16.95|16.79|16.97|16.81|16.97|16.81|16.92|16.76|19
1734451540000|2024-12-17 16:05:40|||||||||3
1734451550000|2024-12-17 16:05:50|16.92|16.76|16.92|16.76|16.95|16.79|16.92|16.76|27
1734451560000|2024-12-17 16:06:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|27
1734451570000|2024-12-17 16:06:10|||||||||9
1734451580000|2024-12-17 16:06:20|||||||||14
1734451590000|2024-12-17 16:06:30|||||||||8
1734451600000|2024-12-17 16:06:40|||||||||2
1734451610000|2024-12-17 16:06:50|||||||||81
1734451620000|2024-12-17 16:07:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|9
1734451630000|2024-12-17 16:07:10|||||||||26
1734451640000|2024-12-17 16:07:20|||||||||2
1734451650000|2024-12-17 16:07:30|||||||||7
1734451660000|2024-12-17 16:07:40|||||||||20
1734451670000|2024-12-17 16:07:50|||||||||41
1734451680000|2024-12-17 16:08:00|||||||||33
1734451690000|2024-12-17 16:08:10|||||||||5
1734451700000|2024-12-17 16:08:20|||||||||7
1734451710000|2024-12-17 16:08:30|||||||||4
1734451720000|2024-12-17 16:08:40|||||||||3
1734451730000|2024-12-17 16:08:50|||||||||7
1734451740000|2024-12-17 16:09:00|||||||||24
1734451750000|2024-12-17 16:09:10|||||||||3
1734451760000|2024-12-17 16:09:20|||||||||5
1734451770000|2024-12-17 16:09:30|||||||||13
1734451780000|2024-12-17 16:09:40|||||||||15
1734451790000|2024-12-17 16:09:50|||||||||3
1734451800000|2024-12-17 16:10:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|64
1734451810000|2024-12-17 16:10:10|||||||||50
1734451820000|2024-12-17 16:10:20|||||||||1
1734451830000|2024-12-17 16:10:30|||||||||14
1734451840000|2024-12-17 16:10:40|||||||||2
1734451850000|2024-12-17 16:10:50|||||||||2
1734451860000|2024-12-17 16:11:00|||||||||53
1734451870000|2024-12-17 16:11:10|||||||||2
1734451880000|2024-12-17 16:11:20|||||||||1
1734451890000|2024-12-17 16:11:30|||||||||1
1734451900000|2024-12-17 16:11:40|||||||||25
1734451910000|2024-12-17 16:11:50|||||||||13
1734451920000|2024-12-17 16:12:00|||||||||6
1734451940000|2024-12-17 16:12:20|||||||||7
1734451950000|2024-12-17 16:12:30|||||||||31
1734451960000|2024-12-17 16:12:40|||||||||2
1734451970000|2024-12-17 16:12:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|105
1734451980000|2024-12-17 16:13:00|||||||||29
1734451990000|2024-12-17 16:13:10|||||||||12
1734452000000|2024-12-17 16:13:20|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|25
1734452010000|2024-12-17 16:13:30|||||||||30
1734452020000|2024-12-17 16:13:40|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|60
1734452030000|2024-12-17 16:13:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|38
1734452040000|2024-12-17 16:14:00|||||||||1
1734452050000|2024-12-17 16:14:10|||||||||4
1734452060000|2024-12-17 16:14:20|||||||||1
1734452070000|2024-12-17 16:14:30|||||||||8
1734452080000|2024-12-17 16:14:40|||||||||2
1734452090000|2024-12-17 16:14:50|||||||||68
1734452100000|2024-12-17 16:15:00|||||||||13
1734452110000|2024-12-17 16:15:10|||||||||9
1734452120000|2024-12-17 16:15:20|||||||||9
1734452130000|2024-12-17 16:15:30|||||||||6
1734452140000|2024-12-17 16:15:40|||||||||9
1734452150000|2024-12-17 16:15:50|||||||||2
1734452160000|2024-12-17 16:16:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|65
1734452170000|2024-12-17 16:16:10|||||||||14
1734452180000|2024-12-17 16:16:20|||||||||34
1734452190000|2024-12-17 16:16:30|||||||||20
1734452210000|2024-12-17 16:16:50|||||||||3
1734452220000|2024-12-17 16:17:00|||||||||4
1734452230000|2024-12-17 16:17:10|||||||||5
1734452240000|2024-12-17 16:17:20|||||||||2
1734452250000|2024-12-17 16:17:30|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|33
1734452260000|2024-12-17 16:17:40|||||||||8
1734452280000|2024-12-17 16:18:00|||||||||1
1734452290000|2024-12-17 16:18:10|||||||||1
1734452310000|2024-12-17 16:18:30|||||||||3
1734452320000|2024-12-17 16:18:40|||||||||14
1734452330000|2024-12-17 16:18:50|||||||||1
1734452340000|2024-12-17 16:19:00|||||||||6
1734452350000|2024-12-17 16:19:10|||||||||1
1734452360000|2024-12-17 16:19:20|||||||||2
1734452370000|2024-12-17 16:19:30|||||||||3
1734452380000|2024-12-17 16:19:40|||||||||5
1734452390000|2024-12-17 16:19:50|||||||||16
1734452410000|2024-12-17 16:20:10|||||||||17
1734452420000|2024-12-17 16:20:20|||||||||15
1734452430000|2024-12-17 16:20:30|||||||||10
1734452440000|2024-12-17 16:20:40|||||||||2
1734452450000|2024-12-17 16:20:50|||||||||4
1734452460000|2024-12-17 16:21:00|||||||||1
1734452470000|2024-12-17 16:21:10|||||||||6
1734452480000|2024-12-17 16:21:20|||||||||4
1734452500000|2024-12-17 16:21:40|||||||||6
1734452510000|2024-12-17 16:21:50|||||||||3
1734452520000|2024-12-17 16:22:00|||||||||8
1734452530000|2024-12-17 16:22:10|||||||||8
1734452540000|2024-12-17 16:22:20|||||||||5
1734452550000|2024-12-17 16:22:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|44
1734452560000|2024-12-17 16:22:40|||||||||10
1734452570000|2024-12-17 16:22:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|76
1734452580000|2024-12-17 16:23:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|30
1734452590000|2024-12-17 16:23:10|16.9|16.74|16.87|16.71|16.92|16.76|16.87|16.71|24
1734452600000|2024-12-17 16:23:20|16.92|16.76|16.92|16.76|16.92|16.76|16.87|16.71|11
1734452610000|2024-12-17 16:23:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1734452620000|2024-12-17 16:23:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|5
1734452640000|2024-12-17 16:24:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|59
1734452650000|2024-12-17 16:24:10|||||||||18
1734452660000|2024-12-17 16:24:20|||||||||1
1734452670000|2024-12-17 16:24:30|||||||||2
1734452680000|2024-12-17 16:24:40|||||||||2
1734452690000|2024-12-17 16:24:50|||||||||1
1734452700000|2024-12-17 16:25:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|2
1734452710000|2024-12-17 16:25:10|||||||||2
1734452720000|2024-12-17 16:25:20|16.9|16.74|16.87|16.71|16.92|16.76|16.87|16.71|9
1734452730000|2024-12-17 16:25:30|||||||||5
1734452740000|2024-12-17 16:25:40|||||||||3
1734452750000|2024-12-17 16:25:50|||||||||2
1734452760000|2024-12-17 16:26:00|||||||||3
1734452770000|2024-12-17 16:26:10|||||||||7
1734452780000|2024-12-17 16:26:20|||||||||2
1734452790000|2024-12-17 16:26:30|||||||||1
1734452800000|2024-12-17 16:26:40|||||||||1
1734452810000|2024-12-17 16:26:50|||||||||16
1734452820000|2024-12-17 16:27:00|||||||||13
1734452840000|2024-12-17 16:27:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|202
1734452850000|2024-12-17 16:27:30|||||||||16
1734452860000|2024-12-17 16:27:40|||||||||1
1734452870000|2024-12-17 16:27:50|||||||||14
1734452880000|2024-12-17 16:28:00|||||||||10
1734452890000|2024-12-17 16:28:10|||||||||1
1734452900000|2024-12-17 16:28:20|||||||||11
1734452910000|2024-12-17 16:28:30|||||||||30
1734452920000|2024-12-17 16:28:40|||||||||4
1734452930000|2024-12-17 16:28:50|||||||||1
1734452940000|2024-12-17 16:29:00|||||||||6
1734452950000|2024-12-17 16:29:10|||||||||17
1734452960000|2024-12-17 16:29:20|||||||||4
1734452970000|2024-12-17 16:29:30|||||||||5
1734452980000|2024-12-17 16:29:40|||||||||1
1734452990000|2024-12-17 16:29:50|||||||||5
1734453000000|2024-12-17 16:30:00|||||||||7
1734453010000|2024-12-17 16:30:10|||||||||15
1734453020000|2024-12-17 16:30:20|||||||||2
1734453030000|2024-12-17 16:30:30|||||||||8
1734453040000|2024-12-17 16:30:40|||||||||17
1734453050000|2024-12-17 16:30:50|||||||||7
1734453060000|2024-12-17 16:31:00|||||||||1
1734453070000|2024-12-17 16:31:10|||||||||3
1734453080000|2024-12-17 16:31:20|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|377
1734453090000|2024-12-17 16:31:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|50
1734453100000|2024-12-17 16:31:40|||||||||1
1734453110000|2024-12-17 16:31:50|||||||||2
1734453120000|2024-12-17 16:32:00|||||||||15
1734453130000|2024-12-17 16:32:10|||||||||3
1734453140000|2024-12-17 16:32:20|||||||||10
1734453150000|2024-12-17 16:32:30|||||||||18
1734453160000|2024-12-17 16:32:40|||||||||5
1734453170000|2024-12-17 16:32:50|||||||||9
1734453180000|2024-12-17 16:33:00|||||||||1
1734453190000|2024-12-17 16:33:10|||||||||3
1734453200000|2024-12-17 16:33:20|||||||||7
1734453210000|2024-12-17 16:33:30|||||||||6
1734453220000|2024-12-17 16:33:40|||||||||3
1734453230000|2024-12-17 16:33:50|||||||||18
1734453240000|2024-12-17 16:34:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|43
1734453250000|2024-12-17 16:34:10|||||||||37
1734453260000|2024-12-17 16:34:20|||||||||5
1734453270000|2024-12-17 16:34:30|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|47
1734453280000|2024-12-17 16:34:40|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|84
1734453290000|2024-12-17 16:34:50|||||||||37
1734453300000|2024-12-17 16:35:00|||||||||6
1734453310000|2024-12-17 16:35:10|||||||||1
1734453320000|2024-12-17 16:35:20|||||||||4
1734453330000|2024-12-17 16:35:30|||||||||3
1734453340000|2024-12-17 16:35:40|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|25
1734453350000|2024-12-17 16:35:50|||||||||3
1734453360000|2024-12-17 16:36:00|16.67|16.51|16.72|16.56|16.72|16.56|16.67|16.51|56
1734453370000|2024-12-17 16:36:10|16.7|16.54|16.72|16.56|16.72|16.56|16.7|16.54|5
1734453380000|2024-12-17 16:36:20|||||||||6
1734453390000|2024-12-17 16:36:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|6
1734453400000|2024-12-17 16:36:40|||||||||15
1734453410000|2024-12-17 16:36:50|||||||||5
1734453420000|2024-12-17 16:37:00|||||||||2
1734453430000|2024-12-17 16:37:10|||||||||6
1734453440000|2024-12-17 16:37:20|||||||||7
1734453450000|2024-12-17 16:37:30|||||||||13
1734453460000|2024-12-17 16:37:40|||||||||3
1734453470000|2024-12-17 16:37:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|77
1734453480000|2024-12-17 16:38:00|||||||||2
1734453490000|2024-12-17 16:38:10|||||||||5
1734453500000|2024-12-17 16:38:20|||||||||1
1734453510000|2024-12-17 16:38:30|||||||||2
1734453520000|2024-12-17 16:38:40|||||||||2
1734453530000|2024-12-17 16:38:50|||||||||8
1734453540000|2024-12-17 16:39:00|||||||||2
1734453550000|2024-12-17 16:39:10|||||||||7
1734453560000|2024-12-17 16:39:20|||||||||10
1734453570000|2024-12-17 16:39:30|||||||||6
1734453580000|2024-12-17 16:39:40|||||||||5
1734453590000|2024-12-17 16:39:50|||||||||3
1734453600000|2024-12-17 16:40:00|||||||||2
1734453610000|2024-12-17 16:40:10|||||||||5
1734453620000|2024-12-17 16:40:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|59
1734453630000|2024-12-17 16:40:30|||||||||61
1734453640000|2024-12-17 16:40:40|16.75|16.59|16.72|16.56|16.77|16.61|16.72|16.56|21
1734453650000|2024-12-17 16:40:50|||||||||2
1734453660000|2024-12-17 16:41:00|||||||||3
1734453670000|2024-12-17 16:41:10|||||||||1
1734453680000|2024-12-17 16:41:20|||||||||2
1734453690000|2024-12-17 16:41:30|||||||||23
1734453700000|2024-12-17 16:41:40|16.77|16.61|16.77|16.61|16.77|16.61|16.75|16.59|24
1734453710000|2024-12-17 16:41:50|16.72|16.56|16.75|16.59|16.75|16.59|16.72|16.56|12
1734453720000|2024-12-17 16:42:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|2
1734453730000|2024-12-17 16:42:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|3
1734453740000|2024-12-17 16:42:20|16.77|16.61|16.75|16.59|16.77|16.61|16.75|16.59|7
1734453750000|2024-12-17 16:42:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|12
1734453760000|2024-12-17 16:42:40|16.75|16.59|16.77|16.61|16.77|16.61|16.75|16.59|70
1734453770000|2024-12-17 16:42:50|16.75|16.59|16.72|16.56|16.75|16.59|16.72|16.56|7
1734453780000|2024-12-17 16:43:00|||||||||3
1734453790000|2024-12-17 16:43:10|||||||||3
1734453800000|2024-12-17 16:43:20|16.75|16.59|16.72|16.56|16.75|16.59|16.72|16.56|125
1734453810000|2024-12-17 16:43:30|16.75|16.59|16.77|16.61|16.77|16.61|16.72|16.56|32
1734453830000|2024-12-17 16:43:50|||||||||2
1734453840000|2024-12-17 16:44:00|||||||||4
1734453850000|2024-12-17 16:44:10|||||||||9
1734453860000|2024-12-17 16:44:20|||||||||13
1734453870000|2024-12-17 16:44:30|||||||||3
1734453880000|2024-12-17 16:44:40|||||||||3
1734453890000|2024-12-17 16:44:50|16.72|16.56|16.75|16.59|16.77|16.61|16.72|16.56|31
1734453900000|2024-12-17 16:45:00|16.77|16.61|16.77|16.61|16.77|16.61|16.75|16.59|6
1734453910000|2024-12-17 16:45:10|||||||||4
1734453920000|2024-12-17 16:45:20|||||||||5
1734453930000|2024-12-17 16:45:30|||||||||2
1734453940000|2024-12-17 16:45:40|16.72|16.56|16.75|16.59|16.77|16.61|16.72|16.56|8
1734453950000|2024-12-17 16:45:50|||||||||1
1734453960000|2024-12-17 16:46:00|16.72|16.56|16.72|16.56|16.75|16.59|16.72|16.56|54
1734453970000|2024-12-17 16:46:10|||||||||4
1734453980000|2024-12-17 16:46:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|50
1734454000000|2024-12-17 16:46:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|53
1734454010000|2024-12-17 16:46:50|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1734454020000|2024-12-17 16:47:00|16.72|16.56|16.72|16.56|16.75|16.59|16.72|16.56|31
1734454030000|2024-12-17 16:47:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1734454040000|2024-12-17 16:47:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|20
1734454060000|2024-12-17 16:47:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|18
1734454080000|2024-12-17 16:48:00|||||||||7
1734454100000|2024-12-17 16:48:20|||||||||1
1734454110000|2024-12-17 16:48:30|||||||||2
1734454120000|2024-12-17 16:48:40|||||||||3
1734454130000|2024-12-17 16:48:50|||||||||2
1734454140000|2024-12-17 16:49:00|||||||||6
1734454150000|2024-12-17 16:49:10|||||||||22
1734454160000|2024-12-17 16:49:20|||||||||6
1734454170000|2024-12-17 16:49:30|||||||||10
1734454180000|2024-12-17 16:49:40|||||||||5
1734454190000|2024-12-17 16:49:50|||||||||15
1734454200000|2024-12-17 16:50:00|||||||||3
1734454210000|2024-12-17 16:50:10|||||||||1
1734454220000|2024-12-17 16:50:20|||||||||8
1734454240000|2024-12-17 16:50:40|||||||||8
1734454250000|2024-12-17 16:50:50|||||||||3
1734454260000|2024-12-17 16:51:00|||||||||3
1734454270000|2024-12-17 16:51:10|||||||||2
1734454280000|2024-12-17 16:51:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|134
1734454290000|2024-12-17 16:51:30|||||||||4
1734454300000|2024-12-17 16:51:40|||||||||23
1734454310000|2024-12-17 16:51:50|||||||||16
1734454320000|2024-12-17 16:52:00|||||||||2
1734454330000|2024-12-17 16:52:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|66
1734454340000|2024-12-17 16:52:20|||||||||1
1734454350000|2024-12-17 16:52:30|||||||||3
1734454360000|2024-12-17 16:52:40|||||||||1
1734454380000|2024-12-17 16:53:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|32
1734454390000|2024-12-17 16:53:10|||||||||22
1734454400000|2024-12-17 16:53:20|||||||||1
1734454410000|2024-12-17 16:53:30|||||||||5
1734454420000|2024-12-17 16:53:40|||||||||8
1734454440000|2024-12-17 16:54:00|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|37
1734454450000|2024-12-17 16:54:10|16.8|16.64|16.82|16.66|16.82|16.66|16.77|16.61|233
1734454460000|2024-12-17 16:54:20|||||||||18
1734454470000|2024-12-17 16:54:30|||||||||1
1734454480000|2024-12-17 16:54:40|||||||||6
1734454490000|2024-12-17 16:54:50|||||||||5
1734454500000|2024-12-17 16:55:00|16.8|16.64|16.77|16.61|16.82|16.66|16.77|16.61|26
1734454530000|2024-12-17 16:55:30|||||||||1
1734454540000|2024-12-17 16:55:40|||||||||31
1734454550000|2024-12-17 16:55:50|||||||||3
1734454560000|2024-12-17 16:56:00|||||||||11
1734454570000|2024-12-17 16:56:10|||||||||4
1734454580000|2024-12-17 16:56:20|||||||||18
1734454590000|2024-12-17 16:56:30|||||||||4
1734454600000|2024-12-17 16:56:40|||||||||5
1734454610000|2024-12-17 16:56:50|||||||||15
1734454620000|2024-12-17 16:57:00|||||||||21
1734454640000|2024-12-17 16:57:20|||||||||6
1734454650000|2024-12-17 16:57:30|||||||||4
1734454660000|2024-12-17 16:57:40|||||||||5
1734454670000|2024-12-17 16:57:50|||||||||1
1734454680000|2024-12-17 16:58:00|||||||||6
1734454690000|2024-12-17 16:58:10|||||||||10
1734454700000|2024-12-17 16:58:20|||||||||5
1734454710000|2024-12-17 16:58:30|||||||||6
1734454720000|2024-12-17 16:58:40|||||||||3
1734454730000|2024-12-17 16:58:50|||||||||3
1734454740000|2024-12-17 16:59:00|||||||||10
1734454750000|2024-12-17 16:59:10|||||||||5
1734454760000|2024-12-17 16:59:20|||||||||41
1734454770000|2024-12-17 16:59:30|||||||||4
1734454780000|2024-12-17 16:59:40|||||||||18
1734454790000|2024-12-17 16:59:50|||||||||17
1734454800000|2024-12-17 17:00:00|||||||||2
1734454820000|2024-12-17 17:00:20|||||||||4
1734454830000|2024-12-17 17:00:30|||||||||4
1734454840000|2024-12-17 17:00:40|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|148
1734454850000|2024-12-17 17:00:50|16.8|16.64|16.8|16.64|16.82|16.66|16.8|16.64|19
1734454860000|2024-12-17 17:01:00|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|33
1734454870000|2024-12-17 17:01:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|40
1734454880000|2024-12-17 17:01:20|||||||||2
1734454890000|2024-12-17 17:01:30|||||||||2
1734454900000|2024-12-17 17:01:40|||||||||8
1734454910000|2024-12-17 17:01:50|||||||||9
1734454920000|2024-12-17 17:02:00|||||||||3
1734454930000|2024-12-17 17:02:10|||||||||15
1734454940000|2024-12-17 17:02:20|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|26
1734454950000|2024-12-17 17:02:30|16.8|16.64|16.8|16.64|16.82|16.66|16.8|16.64|11
1734454960000|2024-12-17 17:02:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|4
1734454970000|2024-12-17 17:02:50|||||||||2
1734454990000|2024-12-17 17:03:10|||||||||4
1734455010000|2024-12-17 17:03:30|||||||||6
1734455020000|2024-12-17 17:03:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|48
1734455030000|2024-12-17 17:03:50|||||||||14
1734455040000|2024-12-17 17:04:00|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|4
1734455050000|2024-12-17 17:04:10|||||||||10
1734455060000|2024-12-17 17:04:20|||||||||7
1734455070000|2024-12-17 17:04:30|||||||||1
1734455080000|2024-12-17 17:04:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|12
1734455100000|2024-12-17 17:05:00|||||||||2
1734455110000|2024-12-17 17:05:10|||||||||1
1734455120000|2024-12-17 17:05:20|||||||||1
1734455130000|2024-12-17 17:05:30|||||||||2
1734455140000|2024-12-17 17:05:40|||||||||1
1734455150000|2024-12-17 17:05:50|||||||||3
1734455160000|2024-12-17 17:06:00|||||||||1
1734455180000|2024-12-17 17:06:20|||||||||5
1734455190000|2024-12-17 17:06:30|||||||||7
1734455200000|2024-12-17 17:06:40|||||||||3
1734455220000|2024-12-17 17:07:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|36
1734455250000|2024-12-17 17:07:30|||||||||4
1734455260000|2024-12-17 17:07:40|||||||||1
1734455270000|2024-12-17 17:07:50|||||||||1
1734455280000|2024-12-17 17:08:00|||||||||13
1734455290000|2024-12-17 17:08:10|||||||||3
1734455300000|2024-12-17 17:08:20|||||||||11
1734455310000|2024-12-17 17:08:30|||||||||3
1734455320000|2024-12-17 17:08:40|||||||||54
1734455340000|2024-12-17 17:09:00|||||||||8
1734455350000|2024-12-17 17:09:10|||||||||10
1734455360000|2024-12-17 17:09:20|||||||||2
1734455370000|2024-12-17 17:09:30|||||||||11
1734455380000|2024-12-17 17:09:40|||||||||22
1734455390000|2024-12-17 17:09:50|16.75|16.59|16.77|16.61|16.77|16.61|16.75|16.59|19
1734455400000|2024-12-17 17:10:00|||||||||5
1734455420000|2024-12-17 17:10:20|||||||||1
1734455430000|2024-12-17 17:10:30|||||||||12
1734455440000|2024-12-17 17:10:40|||||||||3
1734455450000|2024-12-17 17:10:50|||||||||6
1734455460000|2024-12-17 17:11:00|||||||||8
1734455470000|2024-12-17 17:11:10|||||||||6
1734455480000|2024-12-17 17:11:20|||||||||1
1734455490000|2024-12-17 17:11:30|||||||||12
1734455500000|2024-12-17 17:11:40|||||||||11
1734455510000|2024-12-17 17:11:50|||||||||20
1734455520000|2024-12-17 17:12:00|||||||||4
1734455530000|2024-12-17 17:12:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|21
1734455540000|2024-12-17 17:12:20|||||||||211
1734455550000|2024-12-17 17:12:30|||||||||4
1734455560000|2024-12-17 17:12:40|||||||||1
1734455570000|2024-12-17 17:12:50|||||||||3
1734455580000|2024-12-17 17:13:00|||||||||28
1734455590000|2024-12-17 17:13:10|||||||||3
1734455600000|2024-12-17 17:13:20|||||||||1
1734455610000|2024-12-17 17:13:30|||||||||9
1734455620000|2024-12-17 17:13:40|||||||||1
1734455630000|2024-12-17 17:13:50|||||||||15
1734455640000|2024-12-17 17:14:00|||||||||2
1734455650000|2024-12-17 17:14:10|||||||||3
1734455660000|2024-12-17 17:14:20|||||||||7
1734455670000|2024-12-17 17:14:30|||||||||5
1734455690000|2024-12-17 17:14:50|||||||||5
1734455700000|2024-12-17 17:15:00|||||||||14
1734455710000|2024-12-17 17:15:10|||||||||25
1734455720000|2024-12-17 17:15:20|||||||||20
1734455730000|2024-12-17 17:15:30|||||||||4
1734455740000|2024-12-17 17:15:40|||||||||52
1734455750000|2024-12-17 17:15:50|||||||||3
1734455760000|2024-12-17 17:16:00|||||||||4
1734455770000|2024-12-17 17:16:10|||||||||10
1734455780000|2024-12-17 17:16:20|||||||||1
1734455790000|2024-12-17 17:16:30|||||||||6
1734455800000|2024-12-17 17:16:40|||||||||11
1734455810000|2024-12-17 17:16:50|||||||||22
1734455820000|2024-12-17 17:17:00|||||||||2
1734455830000|2024-12-17 17:17:10|||||||||10
1734455840000|2024-12-17 17:17:20|||||||||2
1734455850000|2024-12-17 17:17:30|||||||||8
1734455860000|2024-12-17 17:17:40|||||||||3
1734455870000|2024-12-17 17:17:50|||||||||6
1734455880000|2024-12-17 17:18:00|||||||||10
1734455890000|2024-12-17 17:18:10|||||||||10
1734455900000|2024-12-17 17:18:20|||||||||4
1734455910000|2024-12-17 17:18:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|61
1734455920000|2024-12-17 17:18:40|||||||||3
1734455930000|2024-12-17 17:18:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|5
1734455940000|2024-12-17 17:19:00|||||||||3
1734455950000|2024-12-17 17:19:10|||||||||3
1734455960000|2024-12-17 17:19:20|||||||||2
1734455970000|2024-12-17 17:19:30|||||||||4
1734455980000|2024-12-17 17:19:40|||||||||6
1734455990000|2024-12-17 17:19:50|||||||||23
1734456000000|2024-12-17 17:20:00|||||||||13
1734456010000|2024-12-17 17:20:10|||||||||4
1734456020000|2024-12-17 17:20:20|||||||||2
1734456030000|2024-12-17 17:20:30|||||||||7
1734456040000|2024-12-17 17:20:40|||||||||2
1734456050000|2024-12-17 17:20:50|||||||||18
1734456060000|2024-12-17 17:21:00|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|40
1734456070000|2024-12-17 17:21:10|||||||||2
1734456080000|2024-12-17 17:21:20|||||||||5
1734456090000|2024-12-17 17:21:30|||||||||3
1734456100000|2024-12-17 17:21:40|||||||||21
1734456110000|2024-12-17 17:21:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|48
1734456120000|2024-12-17 17:22:00|||||||||1
1734456130000|2024-12-17 17:22:10|||||||||8
1734456140000|2024-12-17 17:22:20|||||||||15
1734456150000|2024-12-17 17:22:30|||||||||2
1734456160000|2024-12-17 17:22:40|16.8|16.64|16.82|16.66|16.82|16.66|16.77|16.61|18
1734456170000|2024-12-17 17:22:50|||||||||11
1734456180000|2024-12-17 17:23:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|4
1734456190000|2024-12-17 17:23:10|||||||||7
1734456200000|2024-12-17 17:23:20|||||||||2
1734456210000|2024-12-17 17:23:30|||||||||2
1734456220000|2024-12-17 17:23:40|||||||||1
1734456230000|2024-12-17 17:23:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|30
1734456240000|2024-12-17 17:24:00|||||||||1
1734456250000|2024-12-17 17:24:10|||||||||4
1734456260000|2024-12-17 17:24:20|||||||||2
1734456270000|2024-12-17 17:24:30|||||||||11
1734456280000|2024-12-17 17:24:40|||||||||26
1734456290000|2024-12-17 17:24:50|||||||||3
1734456300000|2024-12-17 17:25:00|||||||||4
1734456320000|2024-12-17 17:25:20|||||||||5
1734456330000|2024-12-17 17:25:30|||||||||1
1734456340000|2024-12-17 17:25:40|||||||||3
1734456350000|2024-12-17 17:25:50|||||||||12
1734456360000|2024-12-17 17:26:00|||||||||4
1734456370000|2024-12-17 17:26:10|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|42
1734456390000|2024-12-17 17:26:30|||||||||17
1734456410000|2024-12-17 17:26:50|||||||||2
1734456420000|2024-12-17 17:27:00|||||||||26
1734456430000|2024-12-17 17:27:10|||||||||6
1734456440000|2024-12-17 17:27:20|||||||||1
1734456450000|2024-12-17 17:27:30|||||||||2
1734456460000|2024-12-17 17:27:40|||||||||1
1734456470000|2024-12-17 17:27:50|||||||||1
1734456480000|2024-12-17 17:28:00|||||||||5
1734456490000|2024-12-17 17:28:10|||||||||1
1734456500000|2024-12-17 17:28:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|27
1734456510000|2024-12-17 17:28:30|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|19
1734456520000|2024-12-17 17:28:40|||||||||2
1734456530000|2024-12-17 17:28:50|||||||||1
1734456540000|2024-12-17 17:29:00|||||||||10
1734456550000|2024-12-17 17:29:10|||||||||1
1734456570000|2024-12-17 17:29:30|||||||||4
1734456580000|2024-12-17 17:29:40|||||||||1
1734456590000|2024-12-17 17:29:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|49
1734456600000|2024-12-17 17:30:00|||||||||24
1734456610000|2024-12-17 17:30:10|||||||||3
1734456620000|2024-12-17 17:30:20|||||||||11
1734456630000|2024-12-17 17:30:30|||||||||26
1734456640000|2024-12-17 17:30:40|||||||||9
1734456650000|2024-12-17 17:30:50|||||||||3
1734456660000|2024-12-17 17:31:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|100
1734456670000|2024-12-17 17:31:10|||||||||6
1734456680000|2024-12-17 17:31:20|||||||||2
1734456690000|2024-12-17 17:31:30|||||||||1
1734456710000|2024-12-17 17:31:50|||||||||3
1734456720000|2024-12-17 17:32:00|||||||||4
1734456730000|2024-12-17 17:32:10|||||||||10
1734456740000|2024-12-17 17:32:20|||||||||1
1734456760000|2024-12-17 17:32:40|||||||||34
1734456770000|2024-12-17 17:32:50|||||||||9
1734456780000|2024-12-17 17:33:00|||||||||14
1734456790000|2024-12-17 17:33:10|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|57
1734456800000|2024-12-17 17:33:20|||||||||1
1734456820000|2024-12-17 17:33:40|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|25
1734456830000|2024-12-17 17:33:50|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|36
1734456840000|2024-12-17 17:34:00|||||||||6
1734456850000|2024-12-17 17:34:10|||||||||8
1734456870000|2024-12-17 17:34:30|||||||||4
1734456890000|2024-12-17 17:34:50|||||||||2
1734456900000|2024-12-17 17:35:00|||||||||2
1734456910000|2024-12-17 17:35:10|||||||||4
1734456930000|2024-12-17 17:35:30|||||||||19
1734456940000|2024-12-17 17:35:40|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|57
1734456950000|2024-12-17 17:35:50|16.8|16.64|16.8|16.64|16.8|16.64|16.77|16.61|37
1734456960000|2024-12-17 17:36:00|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|6
1734456970000|2024-12-17 17:36:10|||||||||10
1734456980000|2024-12-17 17:36:20|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|1
1734456990000|2024-12-17 17:36:30|||||||||12
1734457010000|2024-12-17 17:36:50|||||||||2
1734457030000|2024-12-17 17:37:10|||||||||4
1734457040000|2024-12-17 17:37:20|||||||||2
1734457050000|2024-12-17 17:37:30|||||||||19
1734457070000|2024-12-17 17:37:50|||||||||1
1734457080000|2024-12-17 17:38:00|||||||||3
1734457090000|2024-12-17 17:38:10|||||||||1
1734457120000|2024-12-17 17:38:40|||||||||3
1734457130000|2024-12-17 17:38:50|||||||||1
1734457140000|2024-12-17 17:39:00|||||||||1
1734457150000|2024-12-17 17:39:10|||||||||4
1734457160000|2024-12-17 17:39:20|||||||||20
1734457170000|2024-12-17 17:39:30|||||||||3
1734457180000|2024-12-17 17:39:40|||||||||1
1734457190000|2024-12-17 17:39:50|||||||||2
1734457200000|2024-12-17 17:40:00|||||||||1
1734457210000|2024-12-17 17:40:10|||||||||1
1734457220000|2024-12-17 17:40:20|||||||||3
1734457230000|2024-12-17 17:40:30|||||||||1
1734457240000|2024-12-17 17:40:40|||||||||2
1734457250000|2024-12-17 17:40:50|||||||||8
1734457260000|2024-12-17 17:41:00|||||||||2
1734457270000|2024-12-17 17:41:10|||||||||9
1734457290000|2024-12-17 17:41:30|||||||||3
1734457300000|2024-12-17 17:41:40|||||||||2
1734457310000|2024-12-17 17:41:50|||||||||2
1734457320000|2024-12-17 17:42:00|||||||||6
1734457330000|2024-12-17 17:42:10|||||||||2
1734457340000|2024-12-17 17:42:20|||||||||5
1734457350000|2024-12-17 17:42:30|||||||||2
1734457360000|2024-12-17 17:42:40|||||||||1
1734457370000|2024-12-17 17:42:50|||||||||4
1734457380000|2024-12-17 17:43:00|||||||||1
1734457390000|2024-12-17 17:43:10|||||||||1
1734457400000|2024-12-17 17:43:20|||||||||2
1734457410000|2024-12-17 17:43:30|||||||||3
1734457420000|2024-12-17 17:43:40|||||||||6
1734457430000|2024-12-17 17:43:50|||||||||4
1734457440000|2024-12-17 17:44:00|||||||||30
1734457450000|2024-12-17 17:44:10|||||||||2
1734457460000|2024-12-17 17:44:20|||||||||4
1734457470000|2024-12-17 17:44:30|||||||||2
1734457480000|2024-12-17 17:44:40|||||||||1
1734457490000|2024-12-17 17:44:50|||||||||3
1734457500000|2024-12-17 17:45:00|||||||||7
1734457510000|2024-12-17 17:45:10|||||||||5
1734457520000|2024-12-17 17:45:20|||||||||3
1734457530000|2024-12-17 17:45:30|||||||||2
1734457540000|2024-12-17 17:45:40|||||||||2
1734457550000|2024-12-17 17:45:50|||||||||6
1734457560000|2024-12-17 17:46:00|||||||||5
1734457570000|2024-12-17 17:46:10|||||||||2
1734457580000|2024-12-17 17:46:20|||||||||8
1734457590000|2024-12-17 17:46:30|||||||||2
1734457600000|2024-12-17 17:46:40|||||||||5
1734457610000|2024-12-17 17:46:50|||||||||54
1734457620000|2024-12-17 17:47:00|||||||||12
1734457630000|2024-12-17 17:47:10|||||||||22
1734457640000|2024-12-17 17:47:20|||||||||2
1734457650000|2024-12-17 17:47:30|||||||||4
1734457660000|2024-12-17 17:47:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|22
1734457670000|2024-12-17 17:47:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|43
1734457690000|2024-12-17 17:48:10|||||||||3
1734457700000|2024-12-17 17:48:20|||||||||1
1734457710000|2024-12-17 17:48:30|||||||||26
1734457720000|2024-12-17 17:48:40|||||||||1
1734457740000|2024-12-17 17:49:00|||||||||2
1734457750000|2024-12-17 17:49:10|||||||||60
1734457780000|2024-12-17 17:49:40|||||||||2
1734457790000|2024-12-17 17:49:50|||||||||1
1734457800000|2024-12-17 17:50:00|||||||||2
1734457810000|2024-12-17 17:50:10|||||||||1
1734457820000|2024-12-17 17:50:20|||||||||7
1734457840000|2024-12-17 17:50:40|||||||||4
1734457850000|2024-12-17 17:50:50|||||||||5
1734457860000|2024-12-17 17:51:00|||||||||126
1734457870000|2024-12-17 17:51:10|||||||||1
1734457880000|2024-12-17 17:51:20|||||||||2
1734457890000|2024-12-17 17:51:30|||||||||1
1734457900000|2024-12-17 17:51:40|||||||||2
1734457910000|2024-12-17 17:51:50|||||||||1
1734457930000|2024-12-17 17:52:10|||||||||7
1734457950000|2024-12-17 17:52:30|||||||||22
1734457960000|2024-12-17 17:52:40|||||||||5
1734457970000|2024-12-17 17:52:50|||||||||5
1734457980000|2024-12-17 17:53:00|||||||||2
1734457990000|2024-12-17 17:53:10|||||||||1
1734458010000|2024-12-17 17:53:30|||||||||5
1734458020000|2024-12-17 17:53:40|||||||||5
1734458030000|2024-12-17 17:53:50|||||||||3
1734458040000|2024-12-17 17:54:00|||||||||2
1734458050000|2024-12-17 17:54:10|||||||||23
1734458060000|2024-12-17 17:54:20|||||||||2
1734458070000|2024-12-17 17:54:30|||||||||2
1734458080000|2024-12-17 17:54:40|||||||||2
1734458090000|2024-12-17 17:54:50|||||||||2
1734458100000|2024-12-17 17:55:00|||||||||1
1734458110000|2024-12-17 17:55:10|||||||||1
1734458120000|2024-12-17 17:55:20|||||||||2
1734458140000|2024-12-17 17:55:40|||||||||1
1734458150000|2024-12-17 17:55:50|||||||||2
1734458160000|2024-12-17 17:56:00|||||||||2
1734458170000|2024-12-17 17:56:10|||||||||4
1734458180000|2024-12-17 17:56:20|||||||||2
1734458190000|2024-12-17 17:56:30|||||||||13
1734458200000|2024-12-17 17:56:40|||||||||8
1734458210000|2024-12-17 17:56:50|||||||||3
1734458220000|2024-12-17 17:57:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|156
1734458230000|2024-12-17 17:57:10|||||||||11
1734458240000|2024-12-17 17:57:20|||||||||1
1734458250000|2024-12-17 17:57:30|||||||||1
1734458270000|2024-12-17 17:57:50|||||||||4
1734458280000|2024-12-17 17:58:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|25
1734458290000|2024-12-17 17:58:10|||||||||1
1734458300000|2024-12-17 17:58:20|||||||||10
1734458310000|2024-12-17 17:58:30|||||||||2
1734458320000|2024-12-17 17:58:40|||||||||10
1734458330000|2024-12-17 17:58:50|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|40
1734458340000|2024-12-17 17:59:00|||||||||63
1734458350000|2024-12-17 17:59:10|||||||||13
1734458360000|2024-12-17 17:59:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|8
1734458370000|2024-12-17 17:59:30|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|2
1734458380000|2024-12-17 17:59:40|||||||||3
1734458390000|2024-12-17 17:59:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|10
1734458400000|2024-12-17 18:00:00|||||||||2
1734458420000|2024-12-17 18:00:20|||||||||1
1734458440000|2024-12-17 18:00:40|||||||||12
1734458450000|2024-12-17 18:00:50|||||||||1
1734458470000|2024-12-17 18:01:10|||||||||1
1734458480000|2024-12-17 18:01:20|||||||||1
1734458500000|2024-12-17 18:01:40|||||||||4
1734458510000|2024-12-17 18:01:50|||||||||1
1734458520000|2024-12-17 18:02:00|||||||||1
1734458540000|2024-12-17 18:02:20|||||||||1
1734458560000|2024-12-17 18:02:40|||||||||2
1734458580000|2024-12-17 18:03:00|||||||||1
1734458590000|2024-12-17 18:03:10|||||||||1
1734458600000|2024-12-17 18:03:20|||||||||1
1734458620000|2024-12-17 18:03:40|||||||||2
1734458640000|2024-12-17 18:04:00|||||||||4
1734458660000|2024-12-17 18:04:20|||||||||1
1734458670000|2024-12-17 18:04:30|||||||||1
1734458690000|2024-12-17 18:04:50|||||||||1
1734458700000|2024-12-17 18:05:00|||||||||1
1734458730000|2024-12-17 18:05:30|||||||||2
1734458740000|2024-12-17 18:05:40|||||||||27
1734458750000|2024-12-17 18:05:50|||||||||4
1734458760000|2024-12-17 18:06:00|||||||||14
1734458770000|2024-12-17 18:06:10|||||||||1
1734458780000|2024-12-17 18:06:20|||||||||1
1734458790000|2024-12-17 18:06:30|||||||||12
1734458800000|2024-12-17 18:06:40|||||||||8
1734458810000|2024-12-17 18:06:50|||||||||7
1734458820000|2024-12-17 18:07:00|||||||||10
1734458850000|2024-12-17 18:07:30|||||||||2
1734458860000|2024-12-17 18:07:40|||||||||1
1734458880000|2024-12-17 18:08:00|||||||||1
1734458900000|2024-12-17 18:08:20|||||||||1
1734458910000|2024-12-17 18:08:30|||||||||40
1734458920000|2024-12-17 18:08:40|||||||||4
1734458940000|2024-12-17 18:09:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1734458950000|2024-12-17 18:09:10|||||||||3
1734458960000|2024-12-17 18:09:20|||||||||2
1734458970000|2024-12-17 18:09:30|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|13
1734458980000|2024-12-17 18:09:40|||||||||7
1734458990000|2024-12-17 18:09:50|||||||||1
1734459000000|2024-12-17 18:10:00|||||||||1
1734459020000|2024-12-17 18:10:20|||||||||6
1734459040000|2024-12-17 18:10:40|||||||||4
1734459050000|2024-12-17 18:10:50|||||||||1
1734459070000|2024-12-17 18:11:10|||||||||3
1734459080000|2024-12-17 18:11:20|||||||||25
1734459090000|2024-12-17 18:11:30|||||||||1
1734459100000|2024-12-17 18:11:40|||||||||3
1734459110000|2024-12-17 18:11:50|||||||||1
1734459120000|2024-12-17 18:12:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1734459130000|2024-12-17 18:12:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|10
1734459150000|2024-12-17 18:12:30|16.8|16.64|16.82|16.66|16.82|16.66|16.8|16.64|25
1734459170000|2024-12-17 18:12:50|||||||||10
1734459190000|2024-12-17 18:13:10|||||||||1
1734459210000|2024-12-17 18:13:30|||||||||1
1734459220000|2024-12-17 18:13:40|||||||||3
1734459230000|2024-12-17 18:13:50|||||||||2
1734459240000|2024-12-17 18:14:00|||||||||1
1734459250000|2024-12-17 18:14:10|||||||||1
1734459260000|2024-12-17 18:14:20|||||||||1
1734459280000|2024-12-17 18:14:40|||||||||1
1734459290000|2024-12-17 18:14:50|||||||||14
1734459300000|2024-12-17 18:15:00|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|9
1734459310000|2024-12-17 18:15:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1734459320000|2024-12-17 18:15:20|16.8|16.64|16.82|16.66|16.82|16.66|16.77|16.61|4
1734459340000|2024-12-17 18:15:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|2
1734459360000|2024-12-17 18:16:00|||||||||2
1734459380000|2024-12-17 18:16:20|||||||||2
1734459390000|2024-12-17 18:16:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|110
1734459400000|2024-12-17 18:16:40|||||||||3
1734459410000|2024-12-17 18:16:50|||||||||2
1734459420000|2024-12-17 18:17:00|||||||||1
1734459430000|2024-12-17 18:17:10|||||||||1
1734459440000|2024-12-17 18:17:20|||||||||2
1734459450000|2024-12-17 18:17:30|||||||||2
1734459460000|2024-12-17 18:17:40|||||||||2
1734459470000|2024-12-17 18:17:50|||||||||1
1734459490000|2024-12-17 18:18:10|||||||||1
1734459500000|2024-12-17 18:18:20|||||||||4
1734459510000|2024-12-17 18:18:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|23
1734459520000|2024-12-17 18:18:40|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|12
1734459530000|2024-12-17 18:18:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|10
1734459540000|2024-12-17 18:19:00|||||||||7
1734459570000|2024-12-17 18:19:30|||||||||1
1734459590000|2024-12-17 18:19:50|||||||||1
1734459610000|2024-12-17 18:20:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|5
1734459620000|2024-12-17 18:20:20|||||||||1
1734459630000|2024-12-17 18:20:30|||||||||4
1734459640000|2024-12-17 18:20:40|||||||||3
1734459660000|2024-12-17 18:21:00|||||||||3
1734459680000|2024-12-17 18:21:20|||||||||2
1734459690000|2024-12-17 18:21:30|||||||||3
1734459700000|2024-12-17 18:21:40|||||||||2
1734459710000|2024-12-17 18:21:50|||||||||1
1734459720000|2024-12-17 18:22:00|||||||||3
1734459730000|2024-12-17 18:22:10|||||||||2
1734459740000|2024-12-17 18:22:20|||||||||1
1734459750000|2024-12-17 18:22:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|35
1734459760000|2024-12-17 18:22:40|||||||||2
1734459780000|2024-12-17 18:23:00|||||||||4
1734459800000|2024-12-17 18:23:20|||||||||1
1734459810000|2024-12-17 18:23:30|||||||||1
1734459820000|2024-12-17 18:23:40|||||||||12
1734459830000|2024-12-17 18:23:50|||||||||1
1734459850000|2024-12-17 18:24:10|||||||||1
1734459870000|2024-12-17 18:24:30|||||||||1
1734459880000|2024-12-17 18:24:40|||||||||2
1734459890000|2024-12-17 18:24:50|||||||||20
1734459900000|2024-12-17 18:25:00|||||||||1
1734459910000|2024-12-17 18:25:10|||||||||35
1734459920000|2024-12-17 18:25:20|||||||||1
1734459930000|2024-12-17 18:25:30|||||||||25
1734459940000|2024-12-17 18:25:40|||||||||3
1734459950000|2024-12-17 18:25:50|||||||||2
1734459960000|2024-12-17 18:26:00|||||||||1
1734459970000|2024-12-17 18:26:10|||||||||1
1734459980000|2024-12-17 18:26:20|||||||||2
1734459990000|2024-12-17 18:26:30|||||||||2
1734460000000|2024-12-17 18:26:40|||||||||2
1734460010000|2024-12-17 18:26:50|||||||||1
1734460020000|2024-12-17 18:27:00|||||||||2
1734460030000|2024-12-17 18:27:10|||||||||1
1734460040000|2024-12-17 18:27:20|||||||||2
1734460050000|2024-12-17 18:27:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|90
1734460070000|2024-12-17 18:27:50|||||||||1
1734460080000|2024-12-17 18:28:00|||||||||1
1734460090000|2024-12-17 18:28:10|||||||||1
1734460100000|2024-12-17 18:28:20|||||||||2
1734460110000|2024-12-17 18:28:30|||||||||1
1734460120000|2024-12-17 18:28:40|||||||||1
1734460130000|2024-12-17 18:28:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|14
1734460140000|2024-12-17 18:29:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|38
1734460150000|2024-12-17 18:29:10|16.8|16.64|16.77|16.61|16.8|16.64|16.77|16.61|4
1734460160000|2024-12-17 18:29:20|||||||||1
1734460170000|2024-12-17 18:29:30|||||||||2
1734460180000|2024-12-17 18:29:40|||||||||2
1734460190000|2024-12-17 18:29:50|||||||||3
1734460200000|2024-12-17 18:30:00|||||||||3
1734460210000|2024-12-17 18:30:10|||||||||21
1734460220000|2024-12-17 18:30:20|||||||||2
1734460230000|2024-12-17 18:30:30|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|7
1734460240000|2024-12-17 18:30:40|||||||||6
1734460250000|2024-12-17 18:30:50|||||||||4
1734460260000|2024-12-17 18:31:00|||||||||7
1734460270000|2024-12-17 18:31:10|||||||||1
1734460280000|2024-12-17 18:31:20|||||||||4
1734460290000|2024-12-17 18:31:30|||||||||6
1734460300000|2024-12-17 18:31:40|||||||||5
1734460310000|2024-12-17 18:31:50|||||||||7
1734460320000|2024-12-17 18:32:00|||||||||5
1734460330000|2024-12-17 18:32:10|||||||||3
1734460340000|2024-12-17 18:32:20|||||||||5
1734460350000|2024-12-17 18:32:30|||||||||2
1734460360000|2024-12-17 18:32:40|||||||||18
1734460370000|2024-12-17 18:32:50|||||||||4
1734460380000|2024-12-17 18:33:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|62
1734460390000|2024-12-17 18:33:10|||||||||1
1734460400000|2024-12-17 18:33:20|||||||||9
1734460410000|2024-12-17 18:33:30|||||||||1
1734460420000|2024-12-17 18:33:40|||||||||4
1734460430000|2024-12-17 18:33:50|||||||||5
1734460440000|2024-12-17 18:34:00|||||||||5
1734460450000|2024-12-17 18:34:10|||||||||4
1734460460000|2024-12-17 18:34:20|||||||||4
1734460470000|2024-12-17 18:34:30|||||||||6
1734460480000|2024-12-17 18:34:40|||||||||3
1734460490000|2024-12-17 18:34:50|||||||||19
1734460500000|2024-12-17 18:35:00|||||||||54
1734460520000|2024-12-17 18:35:20|||||||||6
1734460530000|2024-12-17 18:35:30|||||||||4
1734460540000|2024-12-17 18:35:40|||||||||5
1734460550000|2024-12-17 18:35:50|||||||||4
1734460560000|2024-12-17 18:36:00|||||||||9
1734460570000|2024-12-17 18:36:10|||||||||2
1734460580000|2024-12-17 18:36:20|||||||||5
1734460590000|2024-12-17 18:36:30|||||||||10
1734460600000|2024-12-17 18:36:40|||||||||3
1734460610000|2024-12-17 18:36:50|||||||||9
1734460620000|2024-12-17 18:37:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1734460630000|2024-12-17 18:37:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|6
1734460640000|2024-12-17 18:37:20|||||||||3
1734460650000|2024-12-17 18:37:30|||||||||2
1734460660000|2024-12-17 18:37:40|||||||||27
1734460670000|2024-12-17 18:37:50|||||||||1
1734460680000|2024-12-17 18:38:00|||||||||6
1734460690000|2024-12-17 18:38:10|||||||||5
1734460700000|2024-12-17 18:38:20|||||||||3
1734460710000|2024-12-17 18:38:30|||||||||6
1734460730000|2024-12-17 18:38:50|||||||||5
1734460740000|2024-12-17 18:39:00|||||||||6
1734460750000|2024-12-17 18:39:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|22
1734460760000|2024-12-17 18:39:20|||||||||3
1734460770000|2024-12-17 18:39:30|||||||||9
1734460780000|2024-12-17 18:39:40|||||||||11
1734460790000|2024-12-17 18:39:50|||||||||4
1734460800000|2024-12-17 18:40:00|||||||||1
1734460810000|2024-12-17 18:40:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|108
1734460820000|2024-12-17 18:40:20|||||||||1
1734460830000|2024-12-17 18:40:30|||||||||4
1734460840000|2024-12-17 18:40:40|||||||||7
1734460860000|2024-12-17 18:41:00|||||||||6
1734460870000|2024-12-17 18:41:10|||||||||4
1734460880000|2024-12-17 18:41:20|||||||||1
1734460890000|2024-12-17 18:41:30|||||||||5
1734460900000|2024-12-17 18:41:40|||||||||1
1734460910000|2024-12-17 18:41:50|||||||||4
1734460920000|2024-12-17 18:42:00|||||||||6
1734460940000|2024-12-17 18:42:20|||||||||6
1734460950000|2024-12-17 18:42:30|||||||||5
1734460970000|2024-12-17 18:42:50|||||||||6
1734460980000|2024-12-17 18:43:00|||||||||4
1734460990000|2024-12-17 18:43:10|||||||||10
1734461000000|2024-12-17 18:43:20|||||||||20
1734461020000|2024-12-17 18:43:40|||||||||4
1734461030000|2024-12-17 18:43:50|||||||||8
1734461050000|2024-12-17 18:44:10|||||||||6
1734461060000|2024-12-17 18:44:20|||||||||4
1734461070000|2024-12-17 18:44:30|||||||||2
1734461080000|2024-12-17 18:44:40|||||||||5
1734461090000|2024-12-17 18:44:50|||||||||5
1734461110000|2024-12-17 18:45:10|||||||||5
1734461120000|2024-12-17 18:45:20|||||||||7
1734461130000|2024-12-17 18:45:30|||||||||1
1734461140000|2024-12-17 18:45:40|||||||||9
1734461150000|2024-12-17 18:45:50|||||||||5
1734461160000|2024-12-17 18:46:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|7
1734461170000|2024-12-17 18:46:10|||||||||11
1734461180000|2024-12-17 18:46:20|||||||||3
1734461190000|2024-12-17 18:46:30|||||||||1
1734461200000|2024-12-17 18:46:40|||||||||4
1734461210000|2024-12-17 18:46:50|||||||||22
1734461220000|2024-12-17 18:47:00|||||||||7
1734461230000|2024-12-17 18:47:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|15
1734461240000|2024-12-17 18:47:20|||||||||1
1734461250000|2024-12-17 18:47:30|||||||||4
1734461260000|2024-12-17 18:47:40|||||||||5
1734461280000|2024-12-17 18:48:00|||||||||5
1734461300000|2024-12-17 18:48:20|||||||||11
1734461310000|2024-12-17 18:48:30|||||||||5
1734461320000|2024-12-17 18:48:40|||||||||1
1734461330000|2024-12-17 18:48:50|||||||||5
1734461340000|2024-12-17 18:49:00|||||||||4
1734461350000|2024-12-17 18:49:10|||||||||2
1734461360000|2024-12-17 18:49:20|||||||||4
1734461370000|2024-12-17 18:49:30|||||||||6
1734461390000|2024-12-17 18:49:50|||||||||6
1734461400000|2024-12-17 18:50:00|16.75|16.59|16.77|16.61|16.77|16.61|16.75|16.59|22
1734461410000|2024-12-17 18:50:10|||||||||13
1734461420000|2024-12-17 18:50:20|16.75|16.59|16.75|16.59|16.77|16.61|16.72|16.56|5
1734461430000|2024-12-17 18:50:30|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|4
1734461440000|2024-12-17 18:50:40|||||||||3
1734461450000|2024-12-17 18:50:50|||||||||1
1734461460000|2024-12-17 18:51:00|||||||||5
1734461470000|2024-12-17 18:51:10|||||||||1
1734461480000|2024-12-17 18:51:20|16.72|16.56|16.72|16.56|16.75|16.59|16.72|16.56|12
1734461490000|2024-12-17 18:51:30|||||||||4
1734461500000|2024-12-17 18:51:40|||||||||10
1734461520000|2024-12-17 18:52:00|||||||||5
1734461540000|2024-12-17 18:52:20|||||||||6
1734461550000|2024-12-17 18:52:30|||||||||25
1734461560000|2024-12-17 18:52:40|||||||||6
1734461570000|2024-12-17 18:52:50|||||||||7
1734461590000|2024-12-17 18:53:10|||||||||5
1734461600000|2024-12-17 18:53:20|||||||||7
1734461620000|2024-12-17 18:53:40|||||||||5
1734461630000|2024-12-17 18:53:50|||||||||6
1734461640000|2024-12-17 18:54:00|||||||||2
1734461650000|2024-12-17 18:54:10|||||||||4
1734461660000|2024-12-17 18:54:20|||||||||5
1734461680000|2024-12-17 18:54:40|||||||||5
1734461700000|2024-12-17 18:55:00|||||||||7
1734461710000|2024-12-17 18:55:10|||||||||27
1734461730000|2024-12-17 18:55:30|||||||||7
1734461750000|2024-12-17 18:55:50|||||||||5
1734461760000|2024-12-17 18:56:00|||||||||4
1734461770000|2024-12-17 18:56:10|||||||||2
1734461780000|2024-12-17 18:56:20|||||||||4
1734461790000|2024-12-17 18:56:30|||||||||3
1734461800000|2024-12-17 18:56:40|||||||||2
1734461810000|2024-12-17 18:56:50|||||||||5
1734461830000|2024-12-17 18:57:10|||||||||7
1734461850000|2024-12-17 18:57:30|||||||||6
1734461860000|2024-12-17 18:57:40|||||||||5
1734461870000|2024-12-17 18:57:50|||||||||1
1734461880000|2024-12-17 18:58:00|||||||||5
1734461890000|2024-12-17 18:58:10|||||||||5
1734461900000|2024-12-17 18:58:20|||||||||2
1734461910000|2024-12-17 18:58:30|||||||||6
1734461920000|2024-12-17 18:58:40|||||||||2
1734461930000|2024-12-17 18:58:50|||||||||11
1734461940000|2024-12-17 18:59:00|||||||||4
1734461960000|2024-12-17 18:59:20|||||||||5
1734461970000|2024-12-17 18:59:30|||||||||5
1734461990000|2024-12-17 18:59:50|||||||||6
1734462000000|2024-12-17 19:00:00|||||||||39
1734462020000|2024-12-17 19:00:20|||||||||3
1734462060000|2024-12-17 19:01:00|||||||||46
1734462070000|2024-12-17 19:01:10|||||||||1
1734462080000|2024-12-17 19:01:20|||||||||4
1734462090000|2024-12-17 19:01:30|||||||||6
1734462100000|2024-12-17 19:01:40|||||||||1
1734462110000|2024-12-17 19:01:50|||||||||3
1734462130000|2024-12-17 19:02:10|||||||||1
1734462140000|2024-12-17 19:02:20|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|247
1734462150000|2024-12-17 19:02:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|80
1734462170000|2024-12-17 19:02:50|||||||||1
1734462190000|2024-12-17 19:03:10|||||||||1
1734462210000|2024-12-17 19:03:30|||||||||2
1734462230000|2024-12-17 19:03:50|||||||||2
1734462240000|2024-12-17 19:04:00|||||||||5
1734462250000|2024-12-17 19:04:10|||||||||4
1734462260000|2024-12-17 19:04:20|||||||||1
1734462270000|2024-12-17 19:04:30|||||||||1
1734462280000|2024-12-17 19:04:40|||||||||1
1734462300000|2024-12-17 19:05:00|||||||||3
1734462310000|2024-12-17 19:05:10|||||||||1
1734462320000|2024-12-17 19:05:20|||||||||5
1734462340000|2024-12-17 19:05:40|||||||||1
1734462360000|2024-12-17 19:06:00|||||||||2
1734462380000|2024-12-17 19:06:20|||||||||2
1734462390000|2024-12-17 19:06:30|||||||||2
1734462400000|2024-12-17 19:06:40|||||||||2
1734462420000|2024-12-17 19:07:00|||||||||4
1734462440000|2024-12-17 19:07:20|||||||||1
1734462450000|2024-12-17 19:07:30|||||||||1
1734462460000|2024-12-17 19:07:40|||||||||1
1734462470000|2024-12-17 19:07:50|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|121
1734462480000|2024-12-17 19:08:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|161
1734462490000|2024-12-17 19:08:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|55
1734462510000|2024-12-17 19:08:30|||||||||2
1734462520000|2024-12-17 19:08:40|||||||||1
1734462550000|2024-12-17 19:09:10|||||||||25
1734462560000|2024-12-17 19:09:20|||||||||2
1734462590000|2024-12-17 19:09:50|||||||||2
1734462600000|2024-12-17 19:10:00|||||||||4
1734462610000|2024-12-17 19:10:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|5
1734462620000|2024-12-17 19:10:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|1
1734462630000|2024-12-17 19:10:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|12
1734462650000|2024-12-17 19:10:50|||||||||6
1734462660000|2024-12-17 19:11:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|4
1734462680000|2024-12-17 19:11:20|||||||||2
1734462690000|2024-12-17 19:11:30|||||||||4
1734462710000|2024-12-17 19:11:50|||||||||1
1734462720000|2024-12-17 19:12:00|||||||||1
1734462730000|2024-12-17 19:12:10|||||||||1
1734462740000|2024-12-17 19:12:20|||||||||3
1734462750000|2024-12-17 19:12:30|||||||||2
1734462760000|2024-12-17 19:12:40|||||||||50
1734462780000|2024-12-17 19:13:00|||||||||2
1734462800000|2024-12-17 19:13:20|||||||||4
1734462810000|2024-12-17 19:13:30|||||||||1
1734462820000|2024-12-17 19:13:40|||||||||1
1734462840000|2024-12-17 19:14:00|||||||||1
1734462850000|2024-12-17 19:14:10|||||||||2
1734462870000|2024-12-17 19:14:30|||||||||1
1734462880000|2024-12-17 19:14:40|||||||||16
1734462890000|2024-12-17 19:14:50|||||||||2
1734462900000|2024-12-17 19:15:00|||||||||2
1734462910000|2024-12-17 19:15:10|||||||||1
1734462930000|2024-12-17 19:15:30|||||||||1
1734462950000|2024-12-17 19:15:50|||||||||1
1734462960000|2024-12-17 19:16:00|||||||||2
1734462970000|2024-12-17 19:16:10|||||||||1
1734462980000|2024-12-17 19:16:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1734462990000|2024-12-17 19:16:30|||||||||4
1734463010000|2024-12-17 19:16:50|||||||||5
1734463020000|2024-12-17 19:17:00|||||||||1
1734463030000|2024-12-17 19:17:10|||||||||3
1734463040000|2024-12-17 19:17:20|||||||||2
1734463050000|2024-12-17 19:17:30|||||||||10
1734463060000|2024-12-17 19:17:40|||||||||1
1734463080000|2024-12-17 19:18:00|||||||||4
1734463100000|2024-12-17 19:18:20|||||||||11
1734463110000|2024-12-17 19:18:30|||||||||1
1734463120000|2024-12-17 19:18:40|||||||||1
1734463140000|2024-12-17 19:19:00|||||||||1
1734463150000|2024-12-17 19:19:10|||||||||1
1734463160000|2024-12-17 19:19:20|||||||||2
1734463170000|2024-12-17 19:19:30|||||||||1
1734463180000|2024-12-17 19:19:40|||||||||2
1734463190000|2024-12-17 19:19:50|||||||||1
1734463200000|2024-12-17 19:20:00|||||||||19
1734463210000|2024-12-17 19:20:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|39
1734463220000|2024-12-17 19:20:20|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|0
1734463230000|2024-12-17 19:20:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|3
1734463250000|2024-12-17 19:20:50|||||||||5
1734463260000|2024-12-17 19:21:00|||||||||2
1734463270000|2024-12-17 19:21:10|||||||||30
1734463280000|2024-12-17 19:21:20|||||||||77
1734463290000|2024-12-17 19:21:30|||||||||4
1734463300000|2024-12-17 19:21:40|||||||||1
1734463320000|2024-12-17 19:22:00|||||||||22
1734463330000|2024-12-17 19:22:10|||||||||1
1734463340000|2024-12-17 19:22:20|||||||||98
1734463350000|2024-12-17 19:22:30|||||||||15
1734463360000|2024-12-17 19:22:40|16.92|16.76|16.88|16.72|16.92|16.76|16.88|16.72|140
1734463370000|2024-12-17 19:22:50|16.9|16.74|16.88|16.72|16.92|16.76|16.88|16.72|2
1734463380000|2024-12-17 19:23:00|16.92|16.76|16.92|16.76|16.92|16.76|16.88|16.72|1
1734463390000|2024-12-17 19:23:10|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|30
1734463400000|2024-12-17 19:23:20|||||||||21
1734463410000|2024-12-17 19:23:30|||||||||1
1734463420000|2024-12-17 19:23:40|||||||||4
1734463430000|2024-12-17 19:23:50|||||||||6
1734463440000|2024-12-17 19:24:00|||||||||2
1734463450000|2024-12-17 19:24:10|||||||||5
1734463460000|2024-12-17 19:24:20|||||||||1
1734463480000|2024-12-17 19:24:40|||||||||1
1734463490000|2024-12-17 19:24:50|||||||||1
1734463500000|2024-12-17 19:25:00|||||||||12
1734463510000|2024-12-17 19:25:10|||||||||1
1734463520000|2024-12-17 19:25:20|||||||||6
1734463530000|2024-12-17 19:25:30|||||||||1
1734463540000|2024-12-17 19:25:40|||||||||2
1734463560000|2024-12-17 19:26:00|||||||||25
1734463570000|2024-12-17 19:26:10|||||||||35
1734463590000|2024-12-17 19:26:30|||||||||3
1734463600000|2024-12-17 19:26:40|||||||||7
1734463610000|2024-12-17 19:26:50|||||||||2
1734463620000|2024-12-17 19:27:00|16.97|16.81|16.97|16.81|16.97|16.81|16.92|16.76|78
1734463630000|2024-12-17 19:27:10|||||||||32
1734463640000|2024-12-17 19:27:20|||||||||8
1734463650000|2024-12-17 19:27:30|||||||||27
1734463660000|2024-12-17 19:27:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|95
1734463670000|2024-12-17 19:27:50|||||||||5
1734463680000|2024-12-17 19:28:00|||||||||3
1734463690000|2024-12-17 19:28:10|||||||||58
1734463700000|2024-12-17 19:28:20|||||||||116
1734463710000|2024-12-17 19:28:30|||||||||8
1734463720000|2024-12-17 19:28:40|||||||||8
1734463730000|2024-12-17 19:28:50|||||||||3
1734463750000|2024-12-17 19:29:10|||||||||69
1734463760000|2024-12-17 19:29:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|43
1734463770000|2024-12-17 19:29:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|49
1734463780000|2024-12-17 19:29:40|||||||||4
1734463790000|2024-12-17 19:29:50|||||||||1
1734463800000|2024-12-17 19:30:00|||||||||7
1734463820000|2024-12-17 19:30:20|||||||||1
1734463840000|2024-12-17 19:30:40|||||||||2
1734463850000|2024-12-17 19:30:50|||||||||3
1734463860000|2024-12-17 19:31:00|||||||||2
1734463870000|2024-12-17 19:31:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|32
1734463880000|2024-12-17 19:31:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|45
1734463890000|2024-12-17 19:31:30|||||||||1
1734463900000|2024-12-17 19:31:40|||||||||1
1734463910000|2024-12-17 19:31:50|||||||||6
1734463920000|2024-12-17 19:32:00|||||||||1
1734463930000|2024-12-17 19:32:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|62
1734463940000|2024-12-17 19:32:20|||||||||30
1734463950000|2024-12-17 19:32:30|||||||||2
1734463960000|2024-12-17 19:32:40|||||||||2
1734463970000|2024-12-17 19:32:50|||||||||4
1734463980000|2024-12-17 19:33:00|||||||||1
1734463990000|2024-12-17 19:33:10|||||||||6
1734464000000|2024-12-17 19:33:20|||||||||1
1734464010000|2024-12-17 19:33:30|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|29
1734464020000|2024-12-17 19:33:40|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|16
1734464030000|2024-12-17 19:33:50|16.95|16.79|16.92|16.76|16.95|16.79|16.92|16.76|19
1734464040000|2024-12-17 19:34:00|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|15
1734464050000|2024-12-17 19:34:10|16.97|16.81|16.97|16.81|16.97|16.81|16.92|16.76|22
1734464060000|2024-12-17 19:34:20|16.95|16.79|16.97|16.81|16.97|16.81|16.92|16.76|5
1734464070000|2024-12-17 19:34:30|||||||||6
1734464080000|2024-12-17 19:34:40|||||||||7
1734464090000|2024-12-17 19:34:50|||||||||3
1734464100000|2024-12-17 19:35:00|||||||||26
1734464110000|2024-12-17 19:35:10|||||||||2
1734464120000|2024-12-17 19:35:20|||||||||6
1734464130000|2024-12-17 19:35:30|||||||||3
1734464140000|2024-12-17 19:35:40|||||||||1
1734464150000|2024-12-17 19:35:50|||||||||3
1734464160000|2024-12-17 19:36:00|||||||||6
1734464170000|2024-12-17 19:36:10|||||||||3
1734464180000|2024-12-17 19:36:20|||||||||4
1734464190000|2024-12-17 19:36:30|||||||||5
1734464200000|2024-12-17 19:36:40|||||||||8
1734464210000|2024-12-17 19:36:50|||||||||2
1734464220000|2024-12-17 19:37:00|||||||||6
1734464230000|2024-12-17 19:37:10|||||||||3
1734464240000|2024-12-17 19:37:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|9
1734464250000|2024-12-17 19:37:30|||||||||7
1734464260000|2024-12-17 19:37:40|||||||||5
1734464270000|2024-12-17 19:37:50|||||||||7
1734464280000|2024-12-17 19:38:00|||||||||66
1734464290000|2024-12-17 19:38:10|||||||||4
1734464300000|2024-12-17 19:38:20|||||||||29
1734464310000|2024-12-17 19:38:30|||||||||3
1734464320000|2024-12-17 19:38:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|64
1734464330000|2024-12-17 19:38:50|||||||||17
1734464340000|2024-12-17 19:39:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|18
1734464350000|2024-12-17 19:39:10|||||||||8
1734464360000|2024-12-17 19:39:20|||||||||3
1734464370000|2024-12-17 19:39:30|||||||||3
1734464380000|2024-12-17 19:39:40|||||||||12
1734464390000|2024-12-17 19:39:50|||||||||5
1734464400000|2024-12-17 19:40:00|||||||||40
1734464410000|2024-12-17 19:40:10|||||||||4
1734464420000|2024-12-17 19:40:20|||||||||3
1734464430000|2024-12-17 19:40:30|||||||||19
1734464440000|2024-12-17 19:40:40|||||||||23
1734464450000|2024-12-17 19:40:50|17|16.84|16.97|16.81|17|16.84|16.97|16.81|6
1734464460000|2024-12-17 19:41:00|||||||||4
1734464470000|2024-12-17 19:41:10|||||||||4
1734464480000|2024-12-17 19:41:20|||||||||35
1734464490000|2024-12-17 19:41:30|||||||||71
1734464500000|2024-12-17 19:41:40|||||||||2
1734464510000|2024-12-17 19:41:50|||||||||1
1734464520000|2024-12-17 19:42:00|||||||||3
1734464530000|2024-12-17 19:42:10|||||||||25
1734464540000|2024-12-17 19:42:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|16
1734464550000|2024-12-17 19:42:30|||||||||3
1734464560000|2024-12-17 19:42:40|||||||||13
1734464570000|2024-12-17 19:42:50|||||||||29
1734464580000|2024-12-17 19:43:00|||||||||2
1734464590000|2024-12-17 19:43:10|||||||||2
1734464600000|2024-12-17 19:43:20|||||||||1
1734464610000|2024-12-17 19:43:30|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|67
1734464620000|2024-12-17 19:43:40|||||||||8
1734464630000|2024-12-17 19:43:50|||||||||1
1734464640000|2024-12-17 19:44:00|||||||||6
1734464650000|2024-12-17 19:44:10|||||||||1
1734464660000|2024-12-17 19:44:20|||||||||9
1734464670000|2024-12-17 19:44:30|||||||||11
1734464680000|2024-12-17 19:44:40|||||||||7
1734464690000|2024-12-17 19:44:50|||||||||2
1734464700000|2024-12-17 19:45:00|||||||||5
1734464710000|2024-12-17 19:45:10|||||||||2
1734464720000|2024-12-17 19:45:20|||||||||2
1734464730000|2024-12-17 19:45:30|||||||||2
1734464740000|2024-12-17 19:45:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|34
1734464750000|2024-12-17 19:45:50|||||||||8
1734464760000|2024-12-17 19:46:00|||||||||16
1734464770000|2024-12-17 19:46:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|79
1734464780000|2024-12-17 19:46:20|||||||||17
1734464790000|2024-12-17 19:46:30|||||||||107
1734464800000|2024-12-17 19:46:40|||||||||87
1734464810000|2024-12-17 19:46:50|||||||||2
1734464820000|2024-12-17 19:47:00|||||||||3
1734464830000|2024-12-17 19:47:10|||||||||2
1734464840000|2024-12-17 19:47:20|||||||||48
1734464850000|2024-12-17 19:47:30|||||||||1
1734464860000|2024-12-17 19:47:40|||||||||3
1734464870000|2024-12-17 19:47:50|||||||||1
1734464880000|2024-12-17 19:48:00|||||||||4
1734464890000|2024-12-17 19:48:10|||||||||23
1734464900000|2024-12-17 19:48:20|||||||||4
1734464920000|2024-12-17 19:48:40|||||||||1
1734464930000|2024-12-17 19:48:50|||||||||4
1734464940000|2024-12-17 19:49:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|10
1734464950000|2024-12-17 19:49:10|||||||||1
1734464960000|2024-12-17 19:49:20|||||||||4
1734464970000|2024-12-17 19:49:30|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|74
1734464980000|2024-12-17 19:49:40|||||||||3
1734464990000|2024-12-17 19:49:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|49
1734465000000|2024-12-17 19:50:00|||||||||1
1734465010000|2024-12-17 19:50:10|||||||||2
1734465040000|2024-12-17 19:50:40|||||||||1
1734465050000|2024-12-17 19:50:50|||||||||41
1734465060000|2024-12-17 19:51:00|||||||||6
1734465070000|2024-12-17 19:51:10|||||||||1
1734465090000|2024-12-17 19:51:30|||||||||1
1734465100000|2024-12-17 19:51:40|||||||||64
1734465110000|2024-12-17 19:51:50|||||||||26
1734465130000|2024-12-17 19:52:10|16.95|16.79|16.92|16.76|16.95|16.79|16.92|16.76|67
1734465150000|2024-12-17 19:52:30|||||||||2
1734465160000|2024-12-17 19:52:40|||||||||1
1734465180000|2024-12-17 19:53:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|1
1734465190000|2024-12-17 19:53:10|||||||||6
1734465210000|2024-12-17 19:53:30|||||||||3
1734465220000|2024-12-17 19:53:40|||||||||1
1734465240000|2024-12-17 19:54:00|||||||||2
1734465260000|2024-12-17 19:54:20|||||||||21
1734465270000|2024-12-17 19:54:30|||||||||1
1734465280000|2024-12-17 19:54:40|||||||||1
1734465300000|2024-12-17 19:55:00|||||||||1
1734465320000|2024-12-17 19:55:20|||||||||1
1734465330000|2024-12-17 19:55:30|||||||||1
1734465340000|2024-12-17 19:55:40|||||||||1
1734465360000|2024-12-17 19:56:00|||||||||6
1734465370000|2024-12-17 19:56:10|||||||||3
1734465380000|2024-12-17 19:56:20|||||||||7
1734465390000|2024-12-17 19:56:30|||||||||3
1734465400000|2024-12-17 19:56:40|||||||||1
1734465410000|2024-12-17 19:56:50|||||||||3
1734465420000|2024-12-17 19:57:00|||||||||3
1734465430000|2024-12-17 19:57:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|7
1734465450000|2024-12-17 19:57:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|6
1734465460000|2024-12-17 19:57:40|16.92|16.76|16.97|16.81|16.97|16.81|16.92|16.76|9
1734465470000|2024-12-17 19:57:50|||||||||14
1734465480000|2024-12-17 19:58:00|||||||||1
1734465490000|2024-12-17 19:58:10|||||||||5
1734465500000|2024-12-17 19:58:20|||||||||2
1734465510000|2024-12-17 19:58:30|||||||||2
1734465520000|2024-12-17 19:58:40|||||||||1
1734465530000|2024-12-17 19:58:50|||||||||1
1734465540000|2024-12-17 19:59:00|||||||||5
1734465550000|2024-12-17 19:59:10|||||||||16
1734465570000|2024-12-17 19:59:30|||||||||4
1734465580000|2024-12-17 19:59:40|||||||||2
1734465590000|2024-12-17 19:59:50|||||||||3
1734465600000|2024-12-17 20:00:00|||||||||1
1734465610000|2024-12-17 20:00:10|||||||||1
1734465620000|2024-12-17 20:00:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|32
1734465630000|2024-12-17 20:00:30|||||||||4
1734465640000|2024-12-17 20:00:40|||||||||1
1734465650000|2024-12-17 20:00:50|||||||||11
1734465660000|2024-12-17 20:01:00|||||||||20
1734465670000|2024-12-17 20:01:10|||||||||41
1734465680000|2024-12-17 20:01:20|||||||||1
1734465690000|2024-12-17 20:01:30|||||||||31
1734465700000|2024-12-17 20:01:40|||||||||22
1734465710000|2024-12-17 20:01:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|5
1734465720000|2024-12-17 20:02:00|||||||||2
1734465730000|2024-12-17 20:02:10|||||||||4
1734465740000|2024-12-17 20:02:20|||||||||1
1734465750000|2024-12-17 20:02:30|||||||||4
1734465760000|2024-12-17 20:02:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|12
1734465770000|2024-12-17 20:02:50|||||||||2
1734465780000|2024-12-17 20:03:00|||||||||3
1734465790000|2024-12-17 20:03:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|5
1734465810000|2024-12-17 20:03:30|||||||||4
1734465820000|2024-12-17 20:03:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|6
1734465830000|2024-12-17 20:03:50|||||||||6
1734465840000|2024-12-17 20:04:00|||||||||1
1734465860000|2024-12-17 20:04:20|||||||||1
1734465870000|2024-12-17 20:04:30|||||||||4
1734465880000|2024-12-17 20:04:40|||||||||1
1734465890000|2024-12-17 20:04:50|||||||||1
1734465900000|2024-12-17 20:05:00|||||||||14
1734465910000|2024-12-17 20:05:10|||||||||12
1734465920000|2024-12-17 20:05:20|||||||||1
1734465930000|2024-12-17 20:05:30|||||||||3
1734465940000|2024-12-17 20:05:40|||||||||4
1734465950000|2024-12-17 20:05:50|||||||||2
1734465960000|2024-12-17 20:06:00|||||||||8
1734465970000|2024-12-17 20:06:10|||||||||1
1734465980000|2024-12-17 20:06:20|||||||||2
1734465990000|2024-12-17 20:06:30|||||||||16
1734466000000|2024-12-17 20:06:40|||||||||1
1734466010000|2024-12-17 20:06:50|||||||||2
1734466020000|2024-12-17 20:07:00|||||||||3
1734466030000|2024-12-17 20:07:10|||||||||2
1734466040000|2024-12-17 20:07:20|||||||||2
1734466050000|2024-12-17 20:07:30|||||||||4
1734466060000|2024-12-17 20:07:40|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|29
1734466070000|2024-12-17 20:07:50|||||||||3
1734466080000|2024-12-17 20:08:00|||||||||3
1734466090000|2024-12-17 20:08:10|||||||||1
1734466100000|2024-12-17 20:08:20|||||||||3
1734466110000|2024-12-17 20:08:30|||||||||4
1734466120000|2024-12-17 20:08:40|||||||||3
1734466130000|2024-12-17 20:08:50|||||||||4
1734466140000|2024-12-17 20:09:00|||||||||7
1734466150000|2024-12-17 20:09:10|||||||||2
1734466160000|2024-12-17 20:09:20|||||||||3
1734466170000|2024-12-17 20:09:30|||||||||7
1734466180000|2024-12-17 20:09:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|11
1734466190000|2024-12-17 20:09:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|77
1734466200000|2024-12-17 20:10:00|||||||||4
1734466210000|2024-12-17 20:10:10|||||||||4
1734466220000|2024-12-17 20:10:20|||||||||24
1734466230000|2024-12-17 20:10:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|18
1734466240000|2024-12-17 20:10:40|||||||||3
1734466250000|2024-12-17 20:10:50|||||||||2
1734466260000|2024-12-17 20:11:00|17|16.84|17.02|16.86|17.02|16.86|16.97|16.81|64
1734466270000|2024-12-17 20:11:10|||||||||1
1734466280000|2024-12-17 20:11:20|||||||||8
1734466290000|2024-12-17 20:11:30|||||||||4
1734466300000|2024-12-17 20:11:40|||||||||1
1734466310000|2024-12-17 20:11:50|||||||||2
1734466320000|2024-12-17 20:12:00|||||||||16
1734466330000|2024-12-17 20:12:10|||||||||12
1734466340000|2024-12-17 20:12:20|||||||||5
1734466350000|2024-12-17 20:12:30|||||||||4
1734466360000|2024-12-17 20:12:40|||||||||1
1734466370000|2024-12-17 20:12:50|||||||||3
1734466380000|2024-12-17 20:13:00|||||||||5
1734466390000|2024-12-17 20:13:10|||||||||3
1734466400000|2024-12-17 20:13:20|||||||||6
1734466410000|2024-12-17 20:13:30|||||||||5
1734466420000|2024-12-17 20:13:40|||||||||3
1734466430000|2024-12-17 20:13:50|||||||||1
1734466440000|2024-12-17 20:14:00|||||||||13
1734466450000|2024-12-17 20:14:10|||||||||1
1734466460000|2024-12-17 20:14:20|||||||||3
1734466470000|2024-12-17 20:14:30|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|36
1734466480000|2024-12-17 20:14:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|40
1734466490000|2024-12-17 20:14:50|||||||||14
1734466500000|2024-12-17 20:15:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|5
1734466510000|2024-12-17 20:15:10|||||||||6
1734466520000|2024-12-17 20:15:20|||||||||1
1734466530000|2024-12-17 20:15:30|||||||||3
1734466540000|2024-12-17 20:15:40|||||||||3
1734466550000|2024-12-17 20:15:50|||||||||7
1734466560000|2024-12-17 20:16:00|||||||||5
1734466570000|2024-12-17 20:16:10|||||||||6
1734466580000|2024-12-17 20:16:20|||||||||3
1734466590000|2024-12-17 20:16:30|||||||||2
1734466600000|2024-12-17 20:16:40|||||||||2
1734466610000|2024-12-17 20:16:50|||||||||3
1734466620000|2024-12-17 20:17:00|||||||||16
1734466630000|2024-12-17 20:17:10|||||||||61
1734466640000|2024-12-17 20:17:20|||||||||2
1734466650000|2024-12-17 20:17:30|||||||||4
1734466660000|2024-12-17 20:17:40|||||||||2
1734466670000|2024-12-17 20:17:50|||||||||4
1734466680000|2024-12-17 20:18:00|||||||||7
1734466690000|2024-12-17 20:18:10|17.05|16.89|17.02|16.86|17.07|16.91|17.02|16.86|34
1734466700000|2024-12-17 20:18:20|||||||||41
1734466710000|2024-12-17 20:18:30|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|163
1734466720000|2024-12-17 20:18:40|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|3
1734466730000|2024-12-17 20:18:50|||||||||17
1734466740000|2024-12-17 20:19:00|||||||||9
1734466750000|2024-12-17 20:19:10|||||||||4
1734466760000|2024-12-17 20:19:20|||||||||2
1734466770000|2024-12-17 20:19:30|||||||||6
1734466780000|2024-12-17 20:19:40|||||||||5
1734466790000|2024-12-17 20:19:50|||||||||106
1734466800000|2024-12-17 20:20:00|17.02|16.86|17.02|16.86|17.07|16.91|17.02|16.86|113
1734466810000|2024-12-17 20:20:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|78
1734466820000|2024-12-17 20:20:20|||||||||27
1734466830000|2024-12-17 20:20:30|||||||||12
1734466840000|2024-12-17 20:20:40|||||||||2
1734466850000|2024-12-17 20:20:50|||||||||2
1734466860000|2024-12-17 20:21:00|||||||||7
1734466870000|2024-12-17 20:21:10|||||||||2
1734466890000|2024-12-17 20:21:30|||||||||18
1734466900000|2024-12-17 20:21:40|||||||||2
1734466920000|2024-12-17 20:22:00|||||||||3
1734466930000|2024-12-17 20:22:10|||||||||6
1734466940000|2024-12-17 20:22:20|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|9
1734466950000|2024-12-17 20:22:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|40
1734466960000|2024-12-17 20:22:40|||||||||13
1734466970000|2024-12-17 20:22:50|||||||||1
1734466980000|2024-12-17 20:23:00|||||||||1
1734466990000|2024-12-17 20:23:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|3
1734467000000|2024-12-17 20:23:20|||||||||5
1734467010000|2024-12-17 20:23:30|||||||||1
1734467020000|2024-12-17 20:23:40|||||||||21
1734467050000|2024-12-17 20:24:10|||||||||2
1734467060000|2024-12-17 20:24:20|||||||||21
1734467070000|2024-12-17 20:24:30|||||||||4
1734467080000|2024-12-17 20:24:40|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|117
1734467090000|2024-12-17 20:24:50|||||||||4
1734467100000|2024-12-17 20:25:00|||||||||39
1734467110000|2024-12-17 20:25:10|||||||||14
1734467120000|2024-12-17 20:25:20|||||||||6
1734467140000|2024-12-17 20:25:40|||||||||5
1734467150000|2024-12-17 20:25:50|||||||||3
1734467180000|2024-12-17 20:26:20|||||||||48
1734467190000|2024-12-17 20:26:30|||||||||2
1734467200000|2024-12-17 20:26:40|||||||||21
1734467210000|2024-12-17 20:26:50|||||||||5
1734467220000|2024-12-17 20:27:00|||||||||9
1734467240000|2024-12-17 20:27:20|||||||||2
1734467250000|2024-12-17 20:27:30|||||||||4
1734467260000|2024-12-17 20:27:40|||||||||3
1734467270000|2024-12-17 20:27:50|||||||||1
1734467280000|2024-12-17 20:28:00|||||||||2
1734467290000|2024-12-17 20:28:10|||||||||15
1734467300000|2024-12-17 20:28:20|||||||||5
1734467310000|2024-12-17 20:28:30|||||||||6
1734467320000|2024-12-17 20:28:40|||||||||33
1734467330000|2024-12-17 20:28:50|||||||||2
1734467340000|2024-12-17 20:29:00|||||||||1
1734467350000|2024-12-17 20:29:10|||||||||4
1734467360000|2024-12-17 20:29:20|||||||||2
1734467370000|2024-12-17 20:29:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|65
1734467390000|2024-12-17 20:29:50|||||||||1
1734467400000|2024-12-17 20:30:00|||||||||7
1734467410000|2024-12-17 20:30:10|||||||||55
1734467420000|2024-12-17 20:30:20|||||||||16
1734467440000|2024-12-17 20:30:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|1
1734467450000|2024-12-17 20:30:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|14
1734467460000|2024-12-17 20:31:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|2
1734467470000|2024-12-17 20:31:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|295
1734467480000|2024-12-17 20:31:20|||||||||1
1734467490000|2024-12-17 20:31:30|||||||||6
1734467500000|2024-12-17 20:31:40|||||||||1
1734467510000|2024-12-17 20:31:50|||||||||1
1734467520000|2024-12-17 20:32:00|||||||||8
1734467530000|2024-12-17 20:32:10|||||||||2
1734467540000|2024-12-17 20:32:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|17
1734467550000|2024-12-17 20:32:30|||||||||5
1734467560000|2024-12-17 20:32:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|18
1734467570000|2024-12-17 20:32:50|||||||||2
1734467580000|2024-12-17 20:33:00|||||||||1
1734467590000|2024-12-17 20:33:10|||||||||1
1734467600000|2024-12-17 20:33:20|||||||||3
1734467610000|2024-12-17 20:33:30|||||||||2
1734467620000|2024-12-17 20:33:40|||||||||2
1734467630000|2024-12-17 20:33:50|||||||||3
1734467640000|2024-12-17 20:34:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|15
1734467650000|2024-12-17 20:34:10|||||||||11
1734467660000|2024-12-17 20:34:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|84
1734467680000|2024-12-17 20:34:40|||||||||2
1734467700000|2024-12-17 20:35:00|||||||||2
1734467710000|2024-12-17 20:35:10|||||||||1
1734467720000|2024-12-17 20:35:20|||||||||2
1734467730000|2024-12-17 20:35:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|8
1734467740000|2024-12-17 20:35:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|51
1734467750000|2024-12-17 20:35:50|||||||||1
1734467760000|2024-12-17 20:36:00|||||||||2
1734467770000|2024-12-17 20:36:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|10
1734467780000|2024-12-17 20:36:20|||||||||23
1734467790000|2024-12-17 20:36:30|||||||||5
1734467810000|2024-12-17 20:36:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|2
1734467820000|2024-12-17 20:37:00|17.02|16.86|17.07|16.91|17.07|16.91|17.02|16.86|3
1734467830000|2024-12-17 20:37:10|||||||||38
1734467840000|2024-12-17 20:37:20|||||||||13
1734467850000|2024-12-17 20:37:30|||||||||3
1734467860000|2024-12-17 20:37:40|||||||||6
1734467870000|2024-12-17 20:37:50|||||||||5
1734467890000|2024-12-17 20:38:10|17.03|16.87|17.07|16.91|17.07|16.91|17.03|16.87|95
1734467900000|2024-12-17 20:38:20|||||||||2
1734467910000|2024-12-17 20:38:30|||||||||19
1734467920000|2024-12-17 20:38:40|||||||||76
1734467930000|2024-12-17 20:38:50|||||||||2
1734467940000|2024-12-17 20:39:00|||||||||3
1734467950000|2024-12-17 20:39:10|||||||||2
1734467960000|2024-12-17 20:39:20|||||||||42
1734467970000|2024-12-17 20:39:30|17.03|16.87|17.02|16.86|17.03|16.87|17.02|16.86|43
1734467980000|2024-12-17 20:39:40|||||||||1
1734467990000|2024-12-17 20:39:50|||||||||2
1734468000000|2024-12-17 20:40:00|||||||||1
1734468010000|2024-12-17 20:40:10|||||||||3
1734468020000|2024-12-17 20:40:20|||||||||9
1734468040000|2024-12-17 20:40:40|||||||||6
1734468050000|2024-12-17 20:40:50|||||||||23
1734468060000|2024-12-17 20:41:00|16.98|16.82|17.02|16.86|17.02|16.86|16.98|16.82|162
1734468070000|2024-12-17 20:41:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|31
1734468080000|2024-12-17 20:41:20|||||||||22
1734468090000|2024-12-17 20:41:30|||||||||2
1734468100000|2024-12-17 20:41:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|189
1734468110000|2024-12-17 20:41:50|||||||||1
1734468120000|2024-12-17 20:42:00|||||||||6
1734468130000|2024-12-17 20:42:10|||||||||2
1734468140000|2024-12-17 20:42:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|163
1734468150000|2024-12-17 20:42:30|17.03|16.87|17.02|16.86|17.03|16.87|17.02|16.86|24
1734468160000|2024-12-17 20:42:40|||||||||5
1734468170000|2024-12-17 20:42:50|||||||||1
1734468180000|2024-12-17 20:43:00|||||||||2
1734468200000|2024-12-17 20:43:20|||||||||9
1734468210000|2024-12-17 20:43:30|||||||||12
1734468220000|2024-12-17 20:43:40|||||||||1
1734468230000|2024-12-17 20:43:50|||||||||1
1734468240000|2024-12-17 20:44:00|||||||||1
1734468250000|2024-12-17 20:44:10|||||||||2
1734468260000|2024-12-17 20:44:20|||||||||18
1734468270000|2024-12-17 20:44:30|||||||||5
1734468280000|2024-12-17 20:44:40|||||||||4
1734468290000|2024-12-17 20:44:50|||||||||1
1734468300000|2024-12-17 20:45:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|31
1734468310000|2024-12-17 20:45:10|||||||||17
1734468330000|2024-12-17 20:45:30|||||||||2
1734468340000|2024-12-17 20:45:40|||||||||10
1734468350000|2024-12-17 20:45:50|||||||||4
1734468360000|2024-12-17 20:46:00|16.98|16.82|16.97|16.81|16.98|16.82|16.97|16.81|7
1734468370000|2024-12-17 20:46:10|16.98|16.82|17.02|16.86|17.02|16.86|16.98|16.82|192
1734468380000|2024-12-17 20:46:20|17|16.84|17.02|16.86|17.02|16.86|16.98|16.82|22
1734468390000|2024-12-17 20:46:30|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|147
1734468400000|2024-12-17 20:46:40|17|16.84|17.02|16.86|17.02|16.86|17|16.84|23
1734468410000|2024-12-17 20:46:50|||||||||2
1734468420000|2024-12-17 20:47:00|||||||||5
1734468430000|2024-12-17 20:47:10|||||||||41
1734468440000|2024-12-17 20:47:20|||||||||47
1734468450000|2024-12-17 20:47:30|||||||||6
1734468460000|2024-12-17 20:47:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|187
1734468470000|2024-12-17 20:47:50|||||||||12
1734468480000|2024-12-17 20:48:00|17.05|16.89|17.02|16.86|17.05|16.89|17.02|16.86|33
1734468490000|2024-12-17 20:48:10|||||||||2
1734468500000|2024-12-17 20:48:20|||||||||104
1734468510000|2024-12-17 20:48:30|||||||||9
1734468520000|2024-12-17 20:48:40|||||||||5
1734468530000|2024-12-17 20:48:50|||||||||10
1734468540000|2024-12-17 20:49:00|||||||||19
1734468550000|2024-12-17 20:49:10|||||||||25
1734468560000|2024-12-17 20:49:20|||||||||12
1734468570000|2024-12-17 20:49:30|||||||||8
1734468580000|2024-12-17 20:49:40|||||||||48
1734468600000|2024-12-17 20:50:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|17
1734468610000|2024-12-17 20:50:10|||||||||42
1734468620000|2024-12-17 20:50:20|||||||||3
1734468630000|2024-12-17 20:50:30|||||||||21
1734468640000|2024-12-17 20:50:40|||||||||35
1734468650000|2024-12-17 20:50:50|||||||||26
1734468660000|2024-12-17 20:51:00|||||||||28
1734468670000|2024-12-17 20:51:10|||||||||9
1734468680000|2024-12-17 20:51:20|||||||||3
1734468690000|2024-12-17 20:51:30|||||||||115
1734468700000|2024-12-17 20:51:40|||||||||7
1734468710000|2024-12-17 20:51:50|||||||||2
1734468720000|2024-12-17 20:52:00|||||||||12
1734468730000|2024-12-17 20:52:10|||||||||2
1734468740000|2024-12-17 20:52:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|69
1734468750000|2024-12-17 20:52:30|||||||||13
1734468760000|2024-12-17 20:52:40|||||||||92
1734468770000|2024-12-17 20:52:50|||||||||18
1734468780000|2024-12-17 20:53:00|||||||||6
1734468790000|2024-12-17 20:53:10|||||||||15
1734468800000|2024-12-17 20:53:20|||||||||38
1734468810000|2024-12-17 20:53:30|||||||||16
1734468820000|2024-12-17 20:53:40|||||||||7
1734468830000|2024-12-17 20:53:50|16.98|16.82|17.02|16.86|17.02|16.86|16.98|16.82|112
1734468840000|2024-12-17 20:54:00|||||||||4
1734468850000|2024-12-17 20:54:10|||||||||77
1734468860000|2024-12-17 20:54:20|||||||||3
1734468870000|2024-12-17 20:54:30|||||||||228
1734468880000|2024-12-17 20:54:40|16.97|16.81|16.97|16.81|16.98|16.82|16.97|16.81|87
1734468890000|2024-12-17 20:54:50|||||||||9
1734468900000|2024-12-17 20:55:00|16.98|16.82|17.02|16.86|17.02|16.86|16.98|16.82|47
1734468910000|2024-12-17 20:55:10|||||||||27
1734468920000|2024-12-17 20:55:20|16.98|16.82|16.97|16.81|17.02|16.86|16.97|16.81|9
1734468930000|2024-12-17 20:55:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|535
1734468940000|2024-12-17 20:55:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|36
1734468950000|2024-12-17 20:55:50|||||||||82
1734468960000|2024-12-17 20:56:00|||||||||47
1734468970000|2024-12-17 20:56:10|||||||||7
1734468980000|2024-12-17 20:56:20|||||||||28
1734468990000|2024-12-17 20:56:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|110
1734469000000|2024-12-17 20:56:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|236
1734469010000|2024-12-17 20:56:50|||||||||30
1734469020000|2024-12-17 20:57:00|||||||||24
1734469030000|2024-12-17 20:57:10|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|105
1734469040000|2024-12-17 20:57:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|39
1734469050000|2024-12-17 20:57:30|||||||||42
1734469060000|2024-12-17 20:57:40|||||||||39
1734469070000|2024-12-17 20:57:50|||||||||23
1734469080000|2024-12-17 20:58:00|||||||||30
1734469090000|2024-12-17 20:58:10|||||||||172
1734469100000|2024-12-17 20:58:20|||||||||23
1734469110000|2024-12-17 20:58:30|||||||||81
1734469120000|2024-12-17 20:58:40|17.02|16.86|17.02|16.86|17.02|16.86|17|16.84|125
1734469130000|2024-12-17 20:58:50|||||||||215
1734469140000|2024-12-17 20:59:00|||||||||109
1734469150000|2024-12-17 20:59:10|||||||||46
1734469160000|2024-12-17 20:59:20|||||||||52
1734469170000|2024-12-17 20:59:30|||||||||399
1734469180000|2024-12-17 20:59:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|489
1734469190000|2024-12-17 20:59:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1019
1734469200000|2024-12-17 21:00:00|||||||||312
1734469210000|2024-12-17 21:00:10|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|139
1734469220000|2024-12-17 21:00:20|||||||||13
1734469230000|2024-12-17 21:00:30|||||||||1
1734469250000|2024-12-17 21:00:50|||||||||5
1734469260000|2024-12-17 21:01:00|||||||||1
1734469280000|2024-12-17 21:01:20|||||||||1
1734469300000|2024-12-17 21:01:40|||||||||39
1734469310000|2024-12-17 21:01:50|||||||||13
1734469320000|2024-12-17 21:02:00|||||||||9
1734469330000|2024-12-17 21:02:10|||||||||10
1734469340000|2024-12-17 21:02:20|||||||||6
1734469360000|2024-12-17 21:02:40|||||||||58
1734469370000|2024-12-17 21:02:50|||||||||1
1734469380000|2024-12-17 21:03:00|||||||||1
1734469390000|2024-12-17 21:03:10|||||||||10
1734469400000|2024-12-17 21:03:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|83
1734469410000|2024-12-17 21:03:30|||||||||4
1734469420000|2024-12-17 21:03:40|||||||||49
1734469440000|2024-12-17 21:04:00|||||||||5
1734469450000|2024-12-17 21:04:10|||||||||46
1734469460000|2024-12-17 21:04:20|||||||||2
1734469470000|2024-12-17 21:04:30|||||||||17
1734469480000|2024-12-17 21:04:40|||||||||7
1734469490000|2024-12-17 21:04:50|||||||||2
1734469500000|2024-12-17 21:05:00|||||||||54
1734469510000|2024-12-17 21:05:10|||||||||1
1734469530000|2024-12-17 21:05:30|||||||||1
1734469540000|2024-12-17 21:05:40|||||||||9
1734469550000|2024-12-17 21:05:50|||||||||3
1734469560000|2024-12-17 21:06:00|||||||||1
1734469580000|2024-12-17 21:06:20|||||||||6
1734469590000|2024-12-17 21:06:30|||||||||61
1734469600000|2024-12-17 21:06:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|35
1734469620000|2024-12-17 21:07:00|||||||||2
1734469630000|2024-12-17 21:07:10|||||||||5
1734469660000|2024-12-17 21:07:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|171
1734469670000|2024-12-17 21:07:50|||||||||83
1734469680000|2024-12-17 21:08:00|||||||||27
1734469750000|2024-12-17 21:09:10|||||||||11
1734469790000|2024-12-17 21:09:50|||||||||3
1734469810000|2024-12-17 21:10:10|||||||||5
1734469820000|2024-12-17 21:10:20|||||||||5
1734469830000|2024-12-17 21:10:30|||||||||1
1734469840000|2024-12-17 21:10:40|||||||||8
1734469850000|2024-12-17 21:10:50|||||||||22
1734469860000|2024-12-17 21:11:00|||||||||14
1734469870000|2024-12-17 21:11:10|||||||||7
1734469890000|2024-12-17 21:11:30|||||||||3
1734469910000|2024-12-17 21:11:50|||||||||12
1734469920000|2024-12-17 21:12:00|||||||||5
1734469930000|2024-12-17 21:12:10|||||||||12
1734469940000|2024-12-17 21:12:20|||||||||11
1734469950000|2024-12-17 21:12:30|||||||||3
1734469960000|2024-12-17 21:12:40|||||||||3
1734469970000|2024-12-17 21:12:50|||||||||5
1734469980000|2024-12-17 21:13:00|||||||||5
1734469990000|2024-12-17 21:13:10|||||||||19
1734470000000|2024-12-17 21:13:20|||||||||1
1734470010000|2024-12-17 21:13:30|||||||||2
1734470020000|2024-12-17 21:13:40|||||||||4
1734470030000|2024-12-17 21:13:50|||||||||60
1734470040000|2024-12-17 21:14:00|||||||||13
1734470060000|2024-12-17 21:14:20|||||||||8
1734470070000|2024-12-17 21:14:30|||||||||4
1734470080000|2024-12-17 21:14:40|||||||||41
1734470090000|2024-12-17 21:14:50|||||||||58
1734471000000|2024-12-17 21:30:00|||||||||1
1734471050000|2024-12-17 21:30:50|||||||||1
1734471080000|2024-12-17 21:31:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|47
1734471110000|2024-12-17 21:31:50|||||||||1
1734471130000|2024-12-17 21:32:10|||||||||1
1734471290000|2024-12-17 21:34:50|||||||||2
1734471340000|2024-12-17 21:35:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|53
1734471380000|2024-12-17 21:36:20|||||||||1
1734471470000|2024-12-17 21:37:50|||||||||2
1734471700000|2024-12-17 21:41:40|||||||||84
1734471740000|2024-12-17 21:42:20|||||||||1
1734471760000|2024-12-17 21:42:40|||||||||10
1734471770000|2024-12-17 21:42:50|||||||||10
1734471780000|2024-12-17 21:43:00|||||||||7
1734471800000|2024-12-17 21:43:20|||||||||3
1734471820000|2024-12-17 21:43:40|||||||||8
1734471860000|2024-12-17 21:44:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|26
1734471870000|2024-12-17 21:44:30|17.03|16.87|17.07|16.91|17.07|16.91|17.03|16.87|170
1734471890000|2024-12-17 21:44:50|||||||||1
1734471900000|2024-12-17 21:45:00|||||||||69
1734471980000|2024-12-17 21:46:20|||||||||8
1734472110000|2024-12-17 21:48:30|||||||||2
1734472140000|2024-12-17 21:49:00|||||||||20
1734472160000|2024-12-17 21:49:20|||||||||1
1734472180000|2024-12-17 21:49:40|||||||||1
1734472220000|2024-12-17 21:50:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|5
1734472230000|2024-12-17 21:50:30|||||||||4
1734472270000|2024-12-17 21:51:10|||||||||6
1734472340000|2024-12-17 21:52:20|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|0
1734472430000|2024-12-17 21:53:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|82
1734472480000|2024-12-17 21:54:40|||||||||1
1734472520000|2024-12-17 21:55:20|||||||||14
1734472560000|2024-12-17 21:56:00|||||||||21
1734472570000|2024-12-17 21:56:10|||||||||30
1734472580000|2024-12-17 21:56:20|||||||||47
1734472590000|2024-12-17 21:56:30|||||||||9
1734472600000|2024-12-17 21:56:40|||||||||30
1734472610000|2024-12-17 21:56:50|17.05|16.89|17.03|16.87|17.05|16.89|17.03|16.87|254
1734472620000|2024-12-17 21:57:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|6
1734472630000|2024-12-17 21:57:10|||||||||2
1734472640000|2024-12-17 21:57:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1734472650000|2024-12-17 21:57:30|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|35
1734472660000|2024-12-17 21:57:40|||||||||4
1734472670000|2024-12-17 21:57:50|17.05|16.89|17.08|16.92|17.08|16.92|17.05|16.89|9
1734472680000|2024-12-17 21:58:00|||||||||24
1734472750000|2024-12-17 21:59:10|||||||||8
1734472760000|2024-12-17 21:59:20|||||||||31
1734472790000|2024-12-17 21:59:50|||||||||2
1734476400000|2024-12-17 23:00:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1734476410000|2024-12-17 23:00:10|17.13|16.97|17.13|16.97|17.13|16.97|17.1|16.94|0
1734476420000|2024-12-17 23:00:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|6
1734476440000|2024-12-17 23:00:40|17.13|16.97|17.1|16.94|17.13|16.97|17.1|16.94|8
1734476450000|2024-12-17 23:00:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1734476460000|2024-12-17 23:01:00|||||||||10
1734476490000|2024-12-17 23:01:30|||||||||3
1734476560000|2024-12-17 23:02:40|||||||||1
1734476570000|2024-12-17 23:02:50|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|103
1734476580000|2024-12-17 23:03:00|||||||||2
1734476650000|2024-12-17 23:04:10|||||||||2
1734476660000|2024-12-17 23:04:20|||||||||1
1734476670000|2024-12-17 23:04:30|||||||||16
1734476730000|2024-12-17 23:05:30|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|2
1734476740000|2024-12-17 23:05:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1734476770000|2024-12-17 23:06:10|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|0
1734476780000|2024-12-17 23:06:20|||||||||1
1734476840000|2024-12-17 23:07:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1734476860000|2024-12-17 23:07:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1734476870000|2024-12-17 23:07:50|||||||||2
1734476880000|2024-12-17 23:08:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1734476890000|2024-12-17 23:08:10|||||||||4
1734476950000|2024-12-17 23:09:10|||||||||1
1734477060000|2024-12-17 23:11:00|||||||||6
1734477180000|2024-12-17 23:13:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|2
1734477230000|2024-12-17 23:13:50|||||||||1
1734477340000|2024-12-17 23:15:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|7
1734477350000|2024-12-17 23:15:50|||||||||6
1734477410000|2024-12-17 23:16:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1734477530000|2024-12-17 23:18:50|||||||||1
1734477830000|2024-12-17 23:23:50|||||||||1
1734477850000|2024-12-17 23:24:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1734477970000|2024-12-17 23:26:10|||||||||4
1734478040000|2024-12-17 23:27:20|||||||||9
1734478050000|2024-12-17 23:27:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|15
1734478070000|2024-12-17 23:27:50|||||||||1
1734478200000|2024-12-17 23:30:00|||||||||1
1734478430000|2024-12-17 23:33:50|||||||||1
1734478560000|2024-12-17 23:36:00|||||||||1
1734478620000|2024-12-17 23:37:00|||||||||4
1734478730000|2024-12-17 23:38:50|||||||||1
1734479450000|2024-12-17 23:50:50|||||||||1
1734480010000|2024-12-18 00:00:10|||||||||1
1734480170000|2024-12-18 00:02:50|||||||||1
1734480500000|2024-12-18 00:08:20|||||||||4
1734480570000|2024-12-18 00:09:30|||||||||1
1734480720000|2024-12-18 00:12:00|||||||||5
1734480950000|2024-12-18 00:15:50|||||||||2
1734481210000|2024-12-18 00:20:10|||||||||1
1734481290000|2024-12-18 00:21:30|||||||||1
1734481340000|2024-12-18 00:22:20|||||||||1
1734481790000|2024-12-18 00:29:50|||||||||1
1734481830000|2024-12-18 00:30:30|||||||||1
1734482030000|2024-12-18 00:33:50|||||||||1
1734482210000|2024-12-18 00:36:50|||||||||2
1734482990000|2024-12-18 00:49:50|||||||||1
1734483580000|2024-12-18 00:59:40|||||||||3
1734483620000|2024-12-18 01:00:20|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|16
1734483630000|2024-12-18 01:00:30|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|35
1734483640000|2024-12-18 01:00:40|||||||||5
1734483950000|2024-12-18 01:05:50|||||||||1
1734484140000|2024-12-18 01:09:00|||||||||1
1734484180000|2024-12-18 01:09:40|||||||||5
1734484190000|2024-12-18 01:09:50|||||||||1
1734484360000|2024-12-18 01:12:40|||||||||3
1734484450000|2024-12-18 01:14:10|||||||||1
1734484750000|2024-12-18 01:19:10|||||||||2
1734484770000|2024-12-18 01:19:30|||||||||2
1734485210000|2024-12-18 01:26:50|||||||||1
1734485220000|2024-12-18 01:27:00|||||||||1
1734485260000|2024-12-18 01:27:40|||||||||1
1734485270000|2024-12-18 01:27:50|||||||||2
1734485280000|2024-12-18 01:28:00|||||||||2
1734485750000|2024-12-18 01:35:50|||||||||1
1734485770000|2024-12-18 01:36:10|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|3
1734486580000|2024-12-18 01:49:40|||||||||3
1734486600000|2024-12-18 01:50:00|||||||||6
1734486860000|2024-12-18 01:54:20|||||||||1
1734486890000|2024-12-18 01:54:50|||||||||1
1734487060000|2024-12-18 01:57:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|5
1734487070000|2024-12-18 01:57:50|||||||||1
1734487140000|2024-12-18 01:59:00|||||||||1
1734487370000|2024-12-18 02:02:50|||||||||1
1734487630000|2024-12-18 02:07:10|||||||||2
1734489290000|2024-12-18 02:34:50|||||||||1
1734489480000|2024-12-18 02:38:00|||||||||1
1734489630000|2024-12-18 02:40:30|||||||||1
1734489640000|2024-12-18 02:40:40|||||||||1
1734489910000|2024-12-18 02:45:10|||||||||1
1734492700000|2024-12-18 03:31:40|||||||||1
1734493260000|2024-12-18 03:41:00|||||||||1
1734493340000|2024-12-18 03:42:20|||||||||6
1734493750000|2024-12-18 03:49:10|||||||||1
1734494610000|2024-12-18 04:03:30|||||||||2
1734494620000|2024-12-18 04:03:40|||||||||2
1734494630000|2024-12-18 04:03:50|||||||||1
1734494750000|2024-12-18 04:05:50|||||||||1
1734494780000|2024-12-18 04:06:20|||||||||2
1734494790000|2024-12-18 04:06:30|||||||||1
1734495650000|2024-12-18 04:20:50|||||||||5
1734495840000|2024-12-18 04:24:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|14
1734496070000|2024-12-18 04:27:50|||||||||1
1734497590000|2024-12-18 04:53:10|||||||||1
1734498070000|2024-12-18 05:01:10|||||||||1
1734498130000|2024-12-18 05:02:10|||||||||3
1734498330000|2024-12-18 05:05:30|||||||||1
1734498370000|2024-12-18 05:06:10|||||||||1
1734498380000|2024-12-18 05:06:20|||||||||1
1734498550000|2024-12-18 05:09:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1734500000000|2024-12-18 05:33:20|||||||||2
1734500150000|2024-12-18 05:35:50|||||||||32
1734500730000|2024-12-18 05:45:30|||||||||5
1734500970000|2024-12-18 05:49:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1734501150000|2024-12-18 05:52:30|||||||||2
1734501360000|2024-12-18 05:56:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1734501590000|2024-12-18 05:59:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1734501720000|2024-12-18 06:02:00|||||||||1
1734501730000|2024-12-18 06:02:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1734503310000|2024-12-18 06:28:30|||||||||2
1734503740000|2024-12-18 06:35:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|340
1734503750000|2024-12-18 06:35:50|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|3
1734503760000|2024-12-18 06:36:00|||||||||1
1734503880000|2024-12-18 06:38:00|||||||||2
1734503890000|2024-12-18 06:38:10|||||||||1
1734503910000|2024-12-18 06:38:30|||||||||3
1734503950000|2024-12-18 06:39:10|||||||||1
1734504090000|2024-12-18 06:41:30|||||||||2
1734504420000|2024-12-18 06:47:00|||||||||1
1734504700000|2024-12-18 06:51:40|||||||||9
1734504760000|2024-12-18 06:52:40|||||||||1
1734505130000|2024-12-18 06:58:50|||||||||13
1734505190000|2024-12-18 06:59:50|||||||||8
1734505200000|2024-12-18 07:00:00|||||||||1
1734505670000|2024-12-18 07:07:50|||||||||3
1734506860000|2024-12-18 07:27:40|||||||||3
1734506940000|2024-12-18 07:29:00|||||||||1
1734507180000|2024-12-18 07:33:00|||||||||1
1734507210000|2024-12-18 07:33:30|||||||||1
1734507470000|2024-12-18 07:37:50|||||||||1
1734507610000|2024-12-18 07:40:10|||||||||1
1734507680000|2024-12-18 07:41:20|||||||||1
1734508200000|2024-12-18 07:50:00|||||||||1
1734508260000|2024-12-18 07:51:00|||||||||1
1734508280000|2024-12-18 07:51:20|||||||||1
1734508300000|2024-12-18 07:51:40|||||||||1
1734508400000|2024-12-18 07:53:20|||||||||3
1734508430000|2024-12-18 07:53:50|||||||||1
1734508450000|2024-12-18 07:54:10|||||||||1
1734508460000|2024-12-18 07:54:20|||||||||1
1734508510000|2024-12-18 07:55:10|||||||||1
1734508550000|2024-12-18 07:55:50|||||||||1
1734508560000|2024-12-18 07:56:00|||||||||8
1734508660000|2024-12-18 07:57:40|||||||||1
1734508670000|2024-12-18 07:57:50|||||||||14
1734508740000|2024-12-18 07:59:00|||||||||1
1734508770000|2024-12-18 07:59:30|||||||||1
1734508820000|2024-12-18 08:00:20|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|2
1734508830000|2024-12-18 08:00:30|||||||||1
1734508900000|2024-12-18 08:01:40|||||||||1
1734509040000|2024-12-18 08:04:00|||||||||1
1734509050000|2024-12-18 08:04:10|||||||||1
1734509150000|2024-12-18 08:05:50|||||||||1
1734509230000|2024-12-18 08:07:10|||||||||1
1734509320000|2024-12-18 08:08:40|||||||||1
1734509440000|2024-12-18 08:10:40|||||||||1
1734509590000|2024-12-18 08:13:10|||||||||1
1734509630000|2024-12-18 08:13:50|||||||||2
1734509750000|2024-12-18 08:15:50|||||||||1
1734509760000|2024-12-18 08:16:00|||||||||2
1734509820000|2024-12-18 08:17:00|||||||||6
1734509830000|2024-12-18 08:17:10|||||||||1
1734509920000|2024-12-18 08:18:40|||||||||1
1734510000000|2024-12-18 08:20:00|||||||||1
1734510060000|2024-12-18 08:21:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1734510110000|2024-12-18 08:21:50|||||||||3
1734510170000|2024-12-18 08:22:50|||||||||16
1734510200000|2024-12-18 08:23:20|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|0
1734510210000|2024-12-18 08:23:30|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|0
1734510290000|2024-12-18 08:24:50|||||||||1
1734510300000|2024-12-18 08:25:00|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|0
1734510340000|2024-12-18 08:25:40|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|0
1734510450000|2024-12-18 08:27:30|||||||||9
1734510460000|2024-12-18 08:27:40|||||||||5
1734510480000|2024-12-18 08:28:00|16.91|16.75|16.91|16.75|16.94|16.78|16.91|16.75|0
1734510490000|2024-12-18 08:28:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1734510500000|2024-12-18 08:28:20|16.91|16.75|16.89|16.73|16.91|16.75|16.89|16.73|1
1734510570000|2024-12-18 08:29:30|||||||||1
1734510580000|2024-12-18 08:29:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1734510770000|2024-12-18 08:32:50|||||||||1
1734511020000|2024-12-18 08:37:00|||||||||1
1734511130000|2024-12-18 08:38:50|||||||||3
1734511140000|2024-12-18 08:39:00|||||||||1
1734511200000|2024-12-18 08:40:00|||||||||1
1734511210000|2024-12-18 08:40:10|||||||||3
1734511240000|2024-12-18 08:40:40|||||||||3
1734511280000|2024-12-18 08:41:20|||||||||2
1734511290000|2024-12-18 08:41:30|||||||||3
1734511430000|2024-12-18 08:43:50|||||||||1
1734511470000|2024-12-18 08:44:30|||||||||3
1734511540000|2024-12-18 08:45:40|||||||||1
1734511700000|2024-12-18 08:48:20|||||||||6
1734511750000|2024-12-18 08:49:10|||||||||2
1734511990000|2024-12-18 08:53:10|||||||||8
1734512000000|2024-12-18 08:53:20|||||||||10
1734512080000|2024-12-18 08:54:40|||||||||1
1734512090000|2024-12-18 08:54:50|||||||||2
1734512200000|2024-12-18 08:56:40|||||||||1
1734512210000|2024-12-18 08:56:50|||||||||1
1734512220000|2024-12-18 08:57:00|||||||||16
1734512320000|2024-12-18 08:58:40|||||||||2
1734512360000|2024-12-18 08:59:20|||||||||2
1734512400000|2024-12-18 09:00:00|||||||||1
1734512560000|2024-12-18 09:02:40|||||||||1
1734512740000|2024-12-18 09:05:40|||||||||1
1734512790000|2024-12-18 09:06:30|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|10
1734513180000|2024-12-18 09:13:00|||||||||2
1734513190000|2024-12-18 09:13:10|||||||||1
1734513320000|2024-12-18 09:15:20|||||||||2
1734513430000|2024-12-18 09:17:10|||||||||8
1734513480000|2024-12-18 09:18:00|||||||||3
1734513830000|2024-12-18 09:23:50|||||||||1
1734514360000|2024-12-18 09:32:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|1
1734514620000|2024-12-18 09:37:00|||||||||1
1734514660000|2024-12-18 09:37:40|||||||||1
1734514830000|2024-12-18 09:40:30|||||||||40
1734514840000|2024-12-18 09:40:40|||||||||4
1734514880000|2024-12-18 09:41:20|||||||||1
1734515010000|2024-12-18 09:43:30|||||||||5
1734515040000|2024-12-18 09:44:00|||||||||1
1734515070000|2024-12-18 09:44:30|||||||||1
1734515090000|2024-12-18 09:44:50|||||||||1
1734515220000|2024-12-18 09:47:00|||||||||1
1734515440000|2024-12-18 09:50:40|||||||||1
1734515450000|2024-12-18 09:50:50|||||||||1
1734516000000|2024-12-18 10:00:00|||||||||1
1734516070000|2024-12-18 10:01:10|||||||||1
1734516320000|2024-12-18 10:05:20|||||||||1
1734516370000|2024-12-18 10:06:10|||||||||1
1734516590000|2024-12-18 10:09:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|8
1734516680000|2024-12-18 10:11:20|||||||||5
1734516770000|2024-12-18 10:12:50|||||||||1
1734517060000|2024-12-18 10:17:40|||||||||5
1734517420000|2024-12-18 10:23:40|||||||||1
1734517930000|2024-12-18 10:32:10|||||||||1
1734517940000|2024-12-18 10:32:20|||||||||28
1734517950000|2024-12-18 10:32:30|||||||||4
1734518930000|2024-12-18 10:48:50|||||||||3
1734519000000|2024-12-18 10:50:00|||||||||14
1734519040000|2024-12-18 10:50:40|||||||||1
1734519300000|2024-12-18 10:55:00|||||||||8
1734519590000|2024-12-18 10:59:50|||||||||1
1734519780000|2024-12-18 11:03:00|||||||||15
1734519790000|2024-12-18 11:03:10|||||||||1
1734520100000|2024-12-18 11:08:20|||||||||1
1734520490000|2024-12-18 11:14:50|||||||||1
1734520950000|2024-12-18 11:22:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|60
1734521060000|2024-12-18 11:24:20|||||||||2
1734521230000|2024-12-18 11:27:10|||||||||2
1734521240000|2024-12-18 11:27:20|||||||||23
1734521250000|2024-12-18 11:27:30|||||||||5
1734521270000|2024-12-18 11:27:50|||||||||1
1734521280000|2024-12-18 11:28:00|16.82|16.66|16.79|16.63|16.82|16.66|16.79|16.63|6
1734521310000|2024-12-18 11:28:30|||||||||2
1734521320000|2024-12-18 11:28:40|||||||||1
1734521360000|2024-12-18 11:29:20|||||||||2
1734521380000|2024-12-18 11:29:40|||||||||1
1734521560000|2024-12-18 11:32:40|||||||||1
1734522260000|2024-12-18 11:44:20|||||||||1
1734522280000|2024-12-18 11:44:40|||||||||1
1734522460000|2024-12-18 11:47:40|||||||||18
1734522480000|2024-12-18 11:48:00|||||||||12
1734522490000|2024-12-18 11:48:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|1
1734522500000|2024-12-18 11:48:20|16.74|16.58|16.79|16.63|16.79|16.63|16.74|16.58|4
1734522510000|2024-12-18 11:48:30|||||||||28
1734522550000|2024-12-18 11:49:10|||||||||2
1734522590000|2024-12-18 11:49:50|||||||||1
1734522600000|2024-12-18 11:50:00|||||||||1
1734522630000|2024-12-18 11:50:30|||||||||2
1734522670000|2024-12-18 11:51:10|||||||||2
1734522700000|2024-12-18 11:51:40|||||||||1
1734522760000|2024-12-18 11:52:40|||||||||1
1734522920000|2024-12-18 11:55:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|5
1734522930000|2024-12-18 11:55:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|9
1734522940000|2024-12-18 11:55:40|16.74|16.58|16.77|16.61|16.77|16.61|16.74|16.58|3
1734522960000|2024-12-18 11:56:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|11
1734522990000|2024-12-18 11:56:30|||||||||1
1734523200000|2024-12-18 12:00:00|||||||||17
1734523220000|2024-12-18 12:00:20|||||||||2
1734523270000|2024-12-18 12:01:10|||||||||4
1734523310000|2024-12-18 12:01:50|||||||||3
1734523340000|2024-12-18 12:02:20|||||||||3
1734523490000|2024-12-18 12:04:50|||||||||12
1734523500000|2024-12-18 12:05:00|||||||||1
1734523680000|2024-12-18 12:08:00|||||||||5
1734523720000|2024-12-18 12:08:40|||||||||1
1734523780000|2024-12-18 12:09:40|||||||||2
1734523860000|2024-12-18 12:11:00|||||||||1
1734523870000|2024-12-18 12:11:10|||||||||11
1734523900000|2024-12-18 12:11:40|||||||||2
1734523910000|2024-12-18 12:11:50|||||||||70
1734523930000|2024-12-18 12:12:10|||||||||5
1734523950000|2024-12-18 12:12:30|||||||||1
1734523970000|2024-12-18 12:12:50|||||||||1
1734524000000|2024-12-18 12:13:20|||||||||1
1734524050000|2024-12-18 12:14:10|||||||||1
1734524070000|2024-12-18 12:14:30|||||||||4
1734524080000|2024-12-18 12:14:40|||||||||1
1734524130000|2024-12-18 12:15:30|||||||||1
1734524190000|2024-12-18 12:16:30|||||||||1
1734524220000|2024-12-18 12:17:00|||||||||1
1734524360000|2024-12-18 12:19:20|||||||||2
1734524430000|2024-12-18 12:20:30|||||||||1
1734524610000|2024-12-18 12:23:30|||||||||1
1734524760000|2024-12-18 12:26:00|||||||||3
1734524790000|2024-12-18 12:26:30|||||||||2
1734524850000|2024-12-18 12:27:30|||||||||22
1734524980000|2024-12-18 12:29:40|||||||||5
1734525050000|2024-12-18 12:30:50|||||||||2
1734525120000|2024-12-18 12:32:00|||||||||19
1734525130000|2024-12-18 12:32:10|||||||||12
1734525180000|2024-12-18 12:33:00|||||||||1
1734525350000|2024-12-18 12:35:50|||||||||50
1734525420000|2024-12-18 12:37:00|||||||||24
1734525510000|2024-12-18 12:38:30|||||||||2
1734525550000|2024-12-18 12:39:10|||||||||1
1734525590000|2024-12-18 12:39:50|||||||||1
1734525650000|2024-12-18 12:40:50|||||||||3
1734525700000|2024-12-18 12:41:40|||||||||3
1734525730000|2024-12-18 12:42:10|||||||||10
1734525920000|2024-12-18 12:45:20|||||||||2
1734526020000|2024-12-18 12:47:00|||||||||3
1734526070000|2024-12-18 12:47:50|||||||||1
1734526080000|2024-12-18 12:48:00|||||||||38
1734526090000|2024-12-18 12:48:10|||||||||3
1734526260000|2024-12-18 12:51:00|||||||||1
1734526700000|2024-12-18 12:58:20|||||||||6
1734526730000|2024-12-18 12:58:50|||||||||1
1734526870000|2024-12-18 13:01:10|||||||||10
1734526880000|2024-12-18 13:01:20|||||||||10
1734527260000|2024-12-18 13:07:40|||||||||50
1734527270000|2024-12-18 13:07:50|||||||||50
1734527300000|2024-12-18 13:08:20|||||||||28
1734527390000|2024-12-18 13:09:50|||||||||1
1734528040000|2024-12-18 13:20:40|||||||||1
1734643800000|2024-12-19 21:30:00|||||||||6
1734643820000|2024-12-19 21:30:20|||||||||5
1734643830000|2024-12-19 21:30:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|19
1734643840000|2024-12-19 21:30:40|||||||||5
1734643900000|2024-12-19 21:31:40|||||||||10
1734643920000|2024-12-19 21:32:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|2
1734643930000|2024-12-19 21:32:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|1
1734643970000|2024-12-19 21:32:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|3
1734643980000|2024-12-19 21:33:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|5
1734643990000|2024-12-19 21:33:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|10
1734644010000|2024-12-19 21:33:30|||||||||2
1734644060000|2024-12-19 21:34:20|||||||||7
1734644070000|2024-12-19 21:34:30|||||||||2
1734644120000|2024-12-19 21:35:20|||||||||5
1734644170000|2024-12-19 21:36:10|||||||||20
1734644180000|2024-12-19 21:36:20|||||||||10
1734644190000|2024-12-19 21:36:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|39
1734644210000|2024-12-19 21:36:50|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|164
1734644230000|2024-12-19 21:37:10|||||||||22
1734644250000|2024-12-19 21:37:30|||||||||24
1734644290000|2024-12-19 21:38:10|||||||||20
1734644330000|2024-12-19 21:38:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|9
1734644370000|2024-12-19 21:39:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|32
1734644380000|2024-12-19 21:39:40|||||||||2
1734644390000|2024-12-19 21:39:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|26
1734644410000|2024-12-19 21:40:10|||||||||1
1734644420000|2024-12-19 21:40:20|||||||||1
1734644440000|2024-12-19 21:40:40|||||||||2
1734644490000|2024-12-19 21:41:30|||||||||3
1734644510000|2024-12-19 21:41:50|||||||||1
1734644520000|2024-12-19 21:42:00|||||||||17
1734644550000|2024-12-19 21:42:30|||||||||27
1734644570000|2024-12-19 21:42:50|||||||||6
1734644590000|2024-12-19 21:43:10|||||||||15
1734644600000|2024-12-19 21:43:20|||||||||10
1734644660000|2024-12-19 21:44:20|||||||||6
1734644680000|2024-12-19 21:44:40|||||||||1
1734644690000|2024-12-19 21:44:50|||||||||1
1734644700000|2024-12-19 21:45:00|||||||||54
1734644710000|2024-12-19 21:45:10|||||||||1
1734644730000|2024-12-19 21:45:30|||||||||5
1734644750000|2024-12-19 21:45:50|||||||||5
1734644780000|2024-12-19 21:46:20|||||||||9
1734644800000|2024-12-19 21:46:40|||||||||1
1734644830000|2024-12-19 21:47:10|||||||||5
1734644870000|2024-12-19 21:47:50|||||||||4
1734644890000|2024-12-19 21:48:10|||||||||6
1734644900000|2024-12-19 21:48:20|||||||||1
1734645020000|2024-12-19 21:50:20|||||||||1
1734645030000|2024-12-19 21:50:30|||||||||9
1734645060000|2024-12-19 21:51:00|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|229
1734645100000|2024-12-19 21:51:40|||||||||11
1734645110000|2024-12-19 21:51:50|||||||||1
1734645180000|2024-12-19 21:53:00|||||||||1
1734645260000|2024-12-19 21:54:20|||||||||2
1734645290000|2024-12-19 21:54:50|||||||||1
1734645330000|2024-12-19 21:55:30|||||||||18
1734645370000|2024-12-19 21:56:10|||||||||1
1734645420000|2024-12-19 21:57:00|||||||||5
1734645440000|2024-12-19 21:57:20|||||||||1
1734645460000|2024-12-19 21:57:40|||||||||10
1734645470000|2024-12-19 21:57:50|||||||||6
1734645480000|2024-12-19 21:58:00|||||||||80
1734645490000|2024-12-19 21:58:10|||||||||2
1734645500000|2024-12-19 21:58:20|||||||||1
1734645530000|2024-12-19 21:58:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|44
1734645540000|2024-12-19 21:59:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|7
1734645550000|2024-12-19 21:59:10|||||||||15
1734645560000|2024-12-19 21:59:20|||||||||3
1734645590000|2024-12-19 21:59:50|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|5
1734649200000|2024-12-19 23:00:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734649210000|2024-12-19 23:00:10|||||||||2
1734649220000|2024-12-19 23:00:20|||||||||1
1734649230000|2024-12-19 23:00:30|||||||||1
1734649240000|2024-12-19 23:00:40|21.41|21.25|21.39|21.23|21.41|21.25|21.39|21.23|45
1734649250000|2024-12-19 23:00:50|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|3
1734649260000|2024-12-19 23:01:00|||||||||1
1734649270000|2024-12-19 23:01:10|21.37|21.21|21.41|21.25|21.41|21.25|21.37|21.21|23
1734649290000|2024-12-19 23:01:30|||||||||1
1734649350000|2024-12-19 23:02:30|||||||||7
1734649360000|2024-12-19 23:02:40|||||||||1
1734649370000|2024-12-19 23:02:50|||||||||11
1734649400000|2024-12-19 23:03:20|||||||||1
1734649440000|2024-12-19 23:04:00|||||||||1
1734649480000|2024-12-19 23:04:40|||||||||1
1734649500000|2024-12-19 23:05:00|||||||||2
1734649510000|2024-12-19 23:05:10|||||||||6
1734649520000|2024-12-19 23:05:20|||||||||2
1734649530000|2024-12-19 23:05:30|||||||||1
1734649550000|2024-12-19 23:05:50|||||||||2
1734649560000|2024-12-19 23:06:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|21
1734649570000|2024-12-19 23:06:10|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|18
1734649580000|2024-12-19 23:06:20|||||||||2
1734649590000|2024-12-19 23:06:30|||||||||1
1734649600000|2024-12-19 23:06:40|||||||||8
1734649610000|2024-12-19 23:06:50|||||||||1
1734649620000|2024-12-19 23:07:00|||||||||32
1734649630000|2024-12-19 23:07:10|||||||||2
1734649640000|2024-12-19 23:07:20|||||||||2
1734649650000|2024-12-19 23:07:30|||||||||3
1734649660000|2024-12-19 23:07:40|||||||||4
1734649670000|2024-12-19 23:07:50|||||||||1
1734649680000|2024-12-19 23:08:00|21.37|21.21|21.41|21.25|21.41|21.25|21.37|21.21|19
1734649690000|2024-12-19 23:08:10|||||||||1
1734649730000|2024-12-19 23:08:50|||||||||8
1734649770000|2024-12-19 23:09:30|||||||||2
1734649800000|2024-12-19 23:10:00|||||||||1
1734649980000|2024-12-19 23:13:00|||||||||1
1734650000000|2024-12-19 23:13:20|||||||||1
1734650090000|2024-12-19 23:14:50|||||||||1
1734650120000|2024-12-19 23:15:20|||||||||3
1734650170000|2024-12-19 23:16:10|21.37|21.21|21.37|21.21|21.37|21.21|21.37|21.21|8
1734650180000|2024-12-19 23:16:20|||||||||1
1734650190000|2024-12-19 23:16:30|||||||||1
1734650200000|2024-12-19 23:16:40|||||||||4
1734650220000|2024-12-19 23:17:00|||||||||1
1734650300000|2024-12-19 23:18:20|||||||||1
1734650330000|2024-12-19 23:18:50|||||||||2
1734650340000|2024-12-19 23:19:00|||||||||1
1734650380000|2024-12-19 23:19:40|||||||||1
1734650390000|2024-12-19 23:19:50|||||||||1
1734650400000|2024-12-19 23:20:00|||||||||1
1734650450000|2024-12-19 23:20:50|||||||||19
1734650460000|2024-12-19 23:21:00|||||||||2
1734650510000|2024-12-19 23:21:50|||||||||1
1734650520000|2024-12-19 23:22:00|||||||||1
1734650530000|2024-12-19 23:22:10|||||||||1
1734650610000|2024-12-19 23:23:30|||||||||2
1734650690000|2024-12-19 23:24:50|||||||||1
1734650710000|2024-12-19 23:25:10|||||||||3
1734650730000|2024-12-19 23:25:30|||||||||1
1734650780000|2024-12-19 23:26:20|||||||||1
1734650790000|2024-12-19 23:26:30|||||||||1
1734650860000|2024-12-19 23:27:40|||||||||1
1734650900000|2024-12-19 23:28:20|||||||||3
1734650940000|2024-12-19 23:29:00|||||||||1
1734650970000|2024-12-19 23:29:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|3
1734650990000|2024-12-19 23:29:50|||||||||2
1734651020000|2024-12-19 23:30:20|||||||||3
1734651030000|2024-12-19 23:30:30|||||||||7
1734651050000|2024-12-19 23:30:50|||||||||1
1734651060000|2024-12-19 23:31:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|25
1734651070000|2024-12-19 23:31:10|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|2
1734651160000|2024-12-19 23:32:40|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|31
1734651210000|2024-12-19 23:33:30|||||||||2
1734651220000|2024-12-19 23:33:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|48
1734651230000|2024-12-19 23:33:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|0
1734651250000|2024-12-19 23:34:10|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|4
1734651270000|2024-12-19 23:34:30|||||||||4
1734651280000|2024-12-19 23:34:40|||||||||1
1734651290000|2024-12-19 23:34:50|||||||||2
1734651300000|2024-12-19 23:35:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|5
1734651320000|2024-12-19 23:35:20|||||||||1
1734651360000|2024-12-19 23:36:00|||||||||1
1734651380000|2024-12-19 23:36:20|||||||||5
1734651410000|2024-12-19 23:36:50|||||||||1
1734651480000|2024-12-19 23:38:00|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1734651490000|2024-12-19 23:38:10|||||||||1
1734651560000|2024-12-19 23:39:20|||||||||2
1734651570000|2024-12-19 23:39:30|||||||||1
1734651610000|2024-12-19 23:40:10|||||||||1
1734651630000|2024-12-19 23:40:30|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|16
1734651650000|2024-12-19 23:40:50|||||||||1
1734651670000|2024-12-19 23:41:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|12
1734651680000|2024-12-19 23:41:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1734651690000|2024-12-19 23:41:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1734651700000|2024-12-19 23:41:40|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|0
1734651740000|2024-12-19 23:42:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1734651750000|2024-12-19 23:42:30|21.27|21.11|21.31|21.15|21.31|21.15|21.27|21.11|1
1734651770000|2024-12-19 23:42:50|21.32|21.16|21.32|21.16|21.32|21.16|21.32|21.16|1
1734651780000|2024-12-19 23:43:00|21.29|21.13|21.32|21.16|21.32|21.16|21.29|21.13|0
1734651790000|2024-12-19 23:43:10|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|2
1734651810000|2024-12-19 23:43:30|||||||||2
1734651860000|2024-12-19 23:44:20|||||||||1
1734651990000|2024-12-19 23:46:30|||||||||1
1734652000000|2024-12-19 23:46:40|||||||||1
1734652010000|2024-12-19 23:46:50|||||||||2
1734652040000|2024-12-19 23:47:20|||||||||1
1734652110000|2024-12-19 23:48:30|21.22|21.06|21.22|21.06|21.27|21.11|21.22|21.06|7
1734652120000|2024-12-19 23:48:40|21.24|21.08|21.27|21.11|21.27|21.11|21.24|21.08|3
1734652330000|2024-12-19 23:52:10|||||||||6
1734652420000|2024-12-19 23:53:40|||||||||1
1734652450000|2024-12-19 23:54:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1734652460000|2024-12-19 23:54:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|0
1734652490000|2024-12-19 23:54:50|||||||||2
1734652510000|2024-12-19 23:55:10|||||||||1
1734652680000|2024-12-19 23:58:00|||||||||3
1734652750000|2024-12-19 23:59:10|||||||||1
1734652780000|2024-12-19 23:59:40|||||||||1
1734652800000|2024-12-20 00:00:00|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|23
1734652830000|2024-12-20 00:00:30|||||||||1
1734652840000|2024-12-20 00:00:40|||||||||4
1734652860000|2024-12-20 00:01:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|64
1734652870000|2024-12-20 00:01:10|||||||||2
1734652880000|2024-12-20 00:01:20|||||||||7
1734652890000|2024-12-20 00:01:30|||||||||4
1734652900000|2024-12-20 00:01:40|||||||||10
1734652910000|2024-12-20 00:01:50|||||||||2
1734652920000|2024-12-20 00:02:00|21.12|20.96|21.12|20.96|21.12|20.96|21.12|20.96|2
1734652930000|2024-12-20 00:02:10|||||||||5
1734652940000|2024-12-20 00:02:20|||||||||6
1734652950000|2024-12-20 00:02:30|||||||||2
1734652960000|2024-12-20 00:02:40|||||||||1
1734652970000|2024-12-20 00:02:50|||||||||1
1734652980000|2024-12-20 00:03:00|||||||||9
1734653000000|2024-12-20 00:03:20|||||||||8
1734653010000|2024-12-20 00:03:30|||||||||1
1734653020000|2024-12-20 00:03:40|||||||||1
1734653030000|2024-12-20 00:03:50|||||||||1
1734653040000|2024-12-20 00:04:00|||||||||1
1734653070000|2024-12-20 00:04:30|||||||||1
1734653090000|2024-12-20 00:04:50|||||||||4
1734653100000|2024-12-20 00:05:00|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|15
1734653150000|2024-12-20 00:05:50|||||||||1
1734653210000|2024-12-20 00:06:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|1
1734653220000|2024-12-20 00:07:00|21.19|21.03|21.17|21.01|21.22|21.06|21.17|21.01|2
1734653230000|2024-12-20 00:07:10|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1734653240000|2024-12-20 00:07:20|21.19|21.03|21.17|21.01|21.19|21.03|21.17|21.01|0
1734653260000|2024-12-20 00:07:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|6
1734653270000|2024-12-20 00:07:50|21.17|21.01|21.17|21.01|21.17|21.01|21.17|21.01|0
1734653280000|2024-12-20 00:08:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|1
1734653320000|2024-12-20 00:08:40|||||||||4
1734653350000|2024-12-20 00:09:10|||||||||1
1734653360000|2024-12-20 00:09:20|||||||||3
1734653370000|2024-12-20 00:09:30|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|16
1734653380000|2024-12-20 00:09:40|||||||||2
1734653390000|2024-12-20 00:09:50|21.17|21.01|21.17|21.01|21.22|21.06|21.17|21.01|6
1734653400000|2024-12-20 00:10:00|21.22|21.06|21.17|21.01|21.22|21.06|21.17|21.01|19
1734653410000|2024-12-20 00:10:10|||||||||2
1734653420000|2024-12-20 00:10:20|||||||||4
1734653450000|2024-12-20 00:10:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|7
1734653460000|2024-12-20 00:11:00|21.17|21.01|21.22|21.06|21.22|21.06|21.17|21.01|34
1734653470000|2024-12-20 00:11:10|||||||||1
1734653480000|2024-12-20 00:11:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|48
1734653500000|2024-12-20 00:11:40|||||||||1
1734653520000|2024-12-20 00:12:00|21.29|21.13|21.27|21.11|21.31|21.15|21.27|21.11|4
1734653690000|2024-12-20 00:14:50|21.22|21.06|21.22|21.06|21.22|21.06|21.22|21.06|11
1734653700000|2024-12-20 00:15:00|||||||||2
1734653710000|2024-12-20 00:15:10|||||||||2
1734653720000|2024-12-20 00:15:20|21.27|21.11|21.27|21.11|21.27|21.11|21.27|21.11|3
1734653760000|2024-12-20 00:16:00|21.31|21.15|21.32|21.16|21.32|21.16|21.31|21.15|8
1734653770000|2024-12-20 00:16:10|||||||||11
1734653780000|2024-12-20 00:16:20|21.34|21.18|21.36|21.2|21.36|21.2|21.32|21.16|8
1734653810000|2024-12-20 00:16:50|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|9
1734653820000|2024-12-20 00:17:00|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|1
1734653840000|2024-12-20 00:17:20|||||||||2
1734653850000|2024-12-20 00:17:30|||||||||2
1734653860000|2024-12-20 00:17:40|||||||||4
1734653920000|2024-12-20 00:18:40|||||||||1
1734653980000|2024-12-20 00:19:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|24
1734653990000|2024-12-20 00:19:50|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|25
1734654000000|2024-12-20 00:20:00|21.32|21.16|21.31|21.15|21.32|21.16|21.31|21.15|3
1734654010000|2024-12-20 00:20:10|21.27|21.11|21.36|21.2|21.36|21.2|21.27|21.11|8
1734654020000|2024-12-20 00:20:20|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1734654030000|2024-12-20 00:20:30|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|0
1734654040000|2024-12-20 00:20:40|21.32|21.16|21.36|21.2|21.36|21.2|21.32|21.16|7
1734654090000|2024-12-20 00:21:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|3
1734654100000|2024-12-20 00:21:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|13
1734654210000|2024-12-20 00:23:30|21.41|21.25|21.41|21.25|21.41|21.25|21.39|21.23|4
1734654260000|2024-12-20 00:24:20|||||||||1
1734654290000|2024-12-20 00:24:50|||||||||7
1734654330000|2024-12-20 00:25:30|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|5
1734654350000|2024-12-20 00:25:50|||||||||1
1734654360000|2024-12-20 00:26:00|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|11
1734654480000|2024-12-20 00:28:00|||||||||1
1734654580000|2024-12-20 00:29:40|||||||||2
1734654590000|2024-12-20 00:29:50|21.32|21.16|21.31|21.15|21.34|21.18|21.31|21.15|25
1734654840000|2024-12-20 00:34:00|21.36|21.2|21.31|21.15|21.36|21.2|21.31|21.15|9
1734654860000|2024-12-20 00:34:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|7
1734654890000|2024-12-20 00:34:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|7
1734654900000|2024-12-20 00:35:00|21.34|21.18|21.31|21.15|21.34|21.18|21.31|21.15|0
1734654920000|2024-12-20 00:35:20|21.36|21.2|21.32|21.16|21.36|21.2|21.32|21.16|7
1734654930000|2024-12-20 00:35:30|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1734654950000|2024-12-20 00:35:50|21.34|21.18|21.36|21.2|21.36|21.2|21.34|21.18|0
1734654990000|2024-12-20 00:36:30|||||||||6
1734655010000|2024-12-20 00:36:50|||||||||1
1734655080000|2024-12-20 00:38:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|11
1734655140000|2024-12-20 00:39:00|21.36|21.2|21.41|21.25|21.41|21.25|21.36|21.2|2
1734655150000|2024-12-20 00:39:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1734655170000|2024-12-20 00:39:30|||||||||1
1734655190000|2024-12-20 00:39:50|||||||||17
1734655210000|2024-12-20 00:40:10|||||||||1
1734655260000|2024-12-20 00:41:00|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|1
1734655280000|2024-12-20 00:41:20|21.39|21.23|21.41|21.25|21.41|21.25|21.36|21.2|5
1734655290000|2024-12-20 00:41:30|||||||||3
1734655310000|2024-12-20 00:41:50|||||||||1
1734655340000|2024-12-20 00:42:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|1
1734655350000|2024-12-20 00:42:30|21.39|21.23|21.36|21.2|21.39|21.23|21.36|21.2|0
1734655370000|2024-12-20 00:42:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1734655380000|2024-12-20 00:43:00|21.39|21.23|21.41|21.25|21.41|21.25|21.39|21.23|0
1734655480000|2024-12-20 00:44:40|||||||||2
1734655510000|2024-12-20 00:45:10|||||||||2
1734655540000|2024-12-20 00:45:40|||||||||1
1734655580000|2024-12-20 00:46:20|21.44|21.28|21.46|21.3|21.46|21.3|21.44|21.28|7
1734655590000|2024-12-20 00:46:30|21.44|21.28|21.41|21.25|21.44|21.28|21.41|21.25|5
1734655630000|2024-12-20 00:47:10|21.46|21.3|21.46|21.3|21.46|21.3|21.41|21.25|4
1734655640000|2024-12-20 00:47:20|||||||||5
1734655650000|2024-12-20 00:47:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1734655660000|2024-12-20 00:47:40|21.46|21.3|21.44|21.28|21.46|21.3|21.44|21.28|0
1734655670000|2024-12-20 00:47:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734655690000|2024-12-20 00:48:10|||||||||1
1734655720000|2024-12-20 00:48:40|21.43|21.27|21.43|21.27|21.46|21.3|21.43|21.27|5
1734655730000|2024-12-20 00:48:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|2
1734655820000|2024-12-20 00:50:20|||||||||2
1734655830000|2024-12-20 00:50:30|21.43|21.27|21.46|21.3|21.46|21.3|21.41|21.25|5
1734655860000|2024-12-20 00:51:00|||||||||3
1734655910000|2024-12-20 00:51:50|||||||||2
1734655950000|2024-12-20 00:52:30|||||||||1
1734655970000|2024-12-20 00:52:50|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|40
1734656060000|2024-12-20 00:54:20|||||||||3
1734656070000|2024-12-20 00:54:30|||||||||4
1734656100000|2024-12-20 00:55:00|||||||||77
1734656160000|2024-12-20 00:56:00|||||||||2
1734656170000|2024-12-20 00:56:10|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|1
1734656200000|2024-12-20 00:56:40|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|3
1734656270000|2024-12-20 00:57:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|4
1734656310000|2024-12-20 00:58:30|||||||||2
1734656340000|2024-12-20 00:59:00|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|9
1734656360000|2024-12-20 00:59:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|9
1734656370000|2024-12-20 00:59:30|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|10
1734656380000|2024-12-20 00:59:40|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|1
1734656390000|2024-12-20 00:59:50|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|6
1734656440000|2024-12-20 01:00:40|||||||||14
1734656450000|2024-12-20 01:00:50|||||||||2
1734656460000|2024-12-20 01:01:00|21.55|21.39|21.55|21.39|21.56|21.4|21.53|21.37|3
1734656470000|2024-12-20 01:01:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1734656530000|2024-12-20 01:02:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|1
1734656540000|2024-12-20 01:02:20|21.53|21.37|21.51|21.35|21.56|21.4|21.51|21.35|1
1734656550000|2024-12-20 01:02:30|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1734656750000|2024-12-20 01:05:50|||||||||1
1734656760000|2024-12-20 01:06:00|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|2
1734656770000|2024-12-20 01:06:10|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1734656820000|2024-12-20 01:07:00|||||||||1
1734656910000|2024-12-20 01:08:30|||||||||1
1734656960000|2024-12-20 01:09:20|||||||||23
1734656980000|2024-12-20 01:09:40|||||||||5
1734657010000|2024-12-20 01:10:10|||||||||1
1734657090000|2024-12-20 01:11:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|16
1734657120000|2024-12-20 01:12:00|||||||||1
1734657130000|2024-12-20 01:12:10|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1734657140000|2024-12-20 01:12:20|21.51|21.35|21.56|21.4|21.56|21.4|21.51|21.35|3
1734657180000|2024-12-20 01:13:00|||||||||3
1734657250000|2024-12-20 01:14:10|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|1
1734657310000|2024-12-20 01:15:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|4
1734657370000|2024-12-20 01:16:10|21.56|21.4|21.53|21.37|21.56|21.4|21.51|21.35|4
1734657380000|2024-12-20 01:16:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1734657390000|2024-12-20 01:16:30|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1734657400000|2024-12-20 01:16:40|21.53|21.37|21.51|21.35|21.53|21.37|21.51|21.35|0
1734657410000|2024-12-20 01:16:50|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1734657420000|2024-12-20 01:17:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1734657440000|2024-12-20 01:17:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|2
1734657450000|2024-12-20 01:17:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1734657460000|2024-12-20 01:17:40|21.53|21.37|21.56|21.4|21.56|21.4|21.53|21.37|0
1734657470000|2024-12-20 01:17:50|21.55|21.39|21.51|21.35|21.55|21.39|21.51|21.35|5
1734657510000|2024-12-20 01:18:30|21.53|21.37|21.53|21.37|21.55|21.39|21.53|21.37|3
1734657520000|2024-12-20 01:18:40|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1734657530000|2024-12-20 01:18:50|21.55|21.39|21.56|21.4|21.56|21.4|21.53|21.37|2
1734657540000|2024-12-20 01:19:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|0
1734657580000|2024-12-20 01:19:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1734657590000|2024-12-20 01:19:50|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1734657680000|2024-12-20 01:21:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|13
1734657690000|2024-12-20 01:21:30|21.56|21.4|21.56|21.4|21.58|21.42|21.56|21.4|9
1734657710000|2024-12-20 01:21:50|21.58|21.42|21.56|21.4|21.6|21.44|21.56|21.4|5
1734657810000|2024-12-20 01:23:30|||||||||1
1734657960000|2024-12-20 01:26:00|||||||||1
1734658040000|2024-12-20 01:27:20|||||||||2
1734658060000|2024-12-20 01:27:40|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|34
1734658090000|2024-12-20 01:28:10|||||||||3
1734658100000|2024-12-20 01:28:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|3
1734658110000|2024-12-20 01:28:30|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|4
1734658140000|2024-12-20 01:29:00|||||||||1
1734658170000|2024-12-20 01:29:30|||||||||1
1734658190000|2024-12-20 01:29:50|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|4
1734658290000|2024-12-20 01:31:30|||||||||1
1734658310000|2024-12-20 01:31:50|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|3
1734658330000|2024-12-20 01:32:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1734658400000|2024-12-20 01:33:20|||||||||2
1734658420000|2024-12-20 01:33:40|||||||||1
1734658450000|2024-12-20 01:34:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|1
1734658580000|2024-12-20 01:36:20|21.53|21.37|21.53|21.37|21.53|21.37|21.53|21.37|3
1734658590000|2024-12-20 01:36:30|21.55|21.39|21.55|21.39|21.55|21.39|21.51|21.35|5
1734658650000|2024-12-20 01:37:30|||||||||2
1734658740000|2024-12-20 01:39:00|||||||||2
1734658800000|2024-12-20 01:40:00|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1734658820000|2024-12-20 01:40:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|15
1734658830000|2024-12-20 01:40:30|||||||||3
1734658840000|2024-12-20 01:40:40|||||||||3
1734658870000|2024-12-20 01:41:10|21.56|21.4|21.6|21.44|21.6|21.44|21.56|21.4|12
1734658890000|2024-12-20 01:41:30|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|6
1734658920000|2024-12-20 01:42:00|||||||||1
1734658940000|2024-12-20 01:42:20|||||||||1
1734658980000|2024-12-20 01:43:00|||||||||4
1734658990000|2024-12-20 01:43:10|||||||||4
1734659000000|2024-12-20 01:43:20|||||||||3
1734659030000|2024-12-20 01:43:50|||||||||1
1734659090000|2024-12-20 01:44:50|||||||||2
1734659120000|2024-12-20 01:45:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|26
1734659130000|2024-12-20 01:45:30|||||||||1
1734659200000|2024-12-20 01:46:40|||||||||3
1734659230000|2024-12-20 01:47:10|||||||||18
1734659240000|2024-12-20 01:47:20|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|4
1734659250000|2024-12-20 01:47:30|||||||||3
1734659280000|2024-12-20 01:48:00|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|7
1734659370000|2024-12-20 01:49:30|||||||||3
1734659410000|2024-12-20 01:50:10|||||||||4
1734659420000|2024-12-20 01:50:20|21.73|21.57|21.75|21.59|21.75|21.59|21.73|21.57|20
1734659440000|2024-12-20 01:50:40|||||||||1
1734659450000|2024-12-20 01:50:50|||||||||1
1734659460000|2024-12-20 01:51:00|||||||||2
1734659470000|2024-12-20 01:51:10|||||||||5
1734659480000|2024-12-20 01:51:20|||||||||3
1734659500000|2024-12-20 01:51:40|||||||||3
1734659550000|2024-12-20 01:52:30|||||||||3
1734659590000|2024-12-20 01:53:10|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|41
1734659600000|2024-12-20 01:53:20|21.73|21.57|21.7|21.54|21.75|21.59|21.7|21.54|4
1734659610000|2024-12-20 01:53:30|21.73|21.57|21.7|21.54|21.73|21.57|21.7|21.54|0
1734659630000|2024-12-20 01:53:50|21.73|21.57|21.73|21.57|21.73|21.57|21.73|21.57|7
1734659640000|2024-12-20 01:54:00|21.75|21.59|21.73|21.57|21.75|21.59|21.73|21.57|3
1734659650000|2024-12-20 01:54:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1734659680000|2024-12-20 01:54:40|||||||||3
1734659700000|2024-12-20 01:55:00|||||||||2
1734659740000|2024-12-20 01:55:40|||||||||1
1734659770000|2024-12-20 01:56:10|||||||||3
1734659800000|2024-12-20 01:56:40|||||||||2
1734659860000|2024-12-20 01:57:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|19
1734659870000|2024-12-20 01:57:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|13
1734659920000|2024-12-20 01:58:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|22
1734659930000|2024-12-20 01:58:50|||||||||3
1734659940000|2024-12-20 01:59:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|6
1734659950000|2024-12-20 01:59:10|||||||||4
1734660000000|2024-12-20 02:00:00|||||||||7
1734660010000|2024-12-20 02:00:10|||||||||6
1734660020000|2024-12-20 02:00:20|||||||||8
1734660030000|2024-12-20 02:00:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|24
1734660040000|2024-12-20 02:00:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1734660090000|2024-12-20 02:01:30|21.88|21.72|21.9|21.74|21.9|21.74|21.87|21.71|29
1734660120000|2024-12-20 02:02:00|||||||||1
1734660200000|2024-12-20 02:03:20|21.87|21.71|21.9|21.74|21.9|21.74|21.85|21.69|9
1734660210000|2024-12-20 02:03:30|21.87|21.71|21.87|21.71|21.87|21.71|21.85|21.69|22
1734660220000|2024-12-20 02:03:40|21.85|21.69|21.87|21.71|21.9|21.74|21.85|21.69|6
1734660230000|2024-12-20 02:03:50|21.9|21.74|21.87|21.71|21.9|21.74|21.87|21.71|0
1734660240000|2024-12-20 02:04:00|21.89|21.73|21.9|21.74|21.9|21.74|21.85|21.69|0
1734660270000|2024-12-20 02:04:30|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1734660280000|2024-12-20 02:04:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1734660290000|2024-12-20 02:04:50|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1734660300000|2024-12-20 02:05:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1734660340000|2024-12-20 02:05:40|||||||||1
1734660420000|2024-12-20 02:07:00|21.87|21.71|21.9|21.74|21.9|21.74|21.87|21.71|4
1734660670000|2024-12-20 02:11:10|||||||||1
1734660710000|2024-12-20 02:11:50|||||||||1
1734660770000|2024-12-20 02:12:50|||||||||1
1734660790000|2024-12-20 02:13:10|||||||||2
1734660800000|2024-12-20 02:13:20|||||||||1
1734660820000|2024-12-20 02:13:40|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1734660830000|2024-12-20 02:13:50|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|1
1734660840000|2024-12-20 02:14:00|||||||||5
1734660850000|2024-12-20 02:14:10|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|5
1734660860000|2024-12-20 02:14:20|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|3
1734660910000|2024-12-20 02:15:10|21.92|21.76|21.95|21.79|21.95|21.79|21.9|21.74|3
1734660930000|2024-12-20 02:15:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1734660940000|2024-12-20 02:15:40|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1734660980000|2024-12-20 02:16:20|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1734661010000|2024-12-20 02:16:50|||||||||1
1734661030000|2024-12-20 02:17:10|21.99|21.83|21.95|21.79|21.99|21.83|21.95|21.79|27
1734661060000|2024-12-20 02:17:40|||||||||1
1734661070000|2024-12-20 02:17:50|||||||||6
1734661110000|2024-12-20 02:18:30|||||||||1
1734661140000|2024-12-20 02:19:00|||||||||1
1734661190000|2024-12-20 02:19:50|||||||||2
1734661230000|2024-12-20 02:20:30|||||||||2
1734661240000|2024-12-20 02:20:40|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|6
1734661250000|2024-12-20 02:20:50|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1734661260000|2024-12-20 02:21:00|||||||||1
1734661270000|2024-12-20 02:21:10|||||||||2
1734661320000|2024-12-20 02:22:00|||||||||3
1734661330000|2024-12-20 02:22:10|21.94|21.78|21.95|21.79|21.95|21.79|21.94|21.78|0
1734661340000|2024-12-20 02:22:20|||||||||1
1734661450000|2024-12-20 02:24:10|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|0
1734661470000|2024-12-20 02:24:30|21.95|21.79|21.94|21.78|21.95|21.79|21.94|21.78|0
1734661480000|2024-12-20 02:24:40|21.95|21.79|21.95|21.79|21.95|21.79|21.95|21.79|0
1734661500000|2024-12-20 02:25:00|21.94|21.78|21.94|21.78|21.95|21.79|21.94|21.78|18
1734661560000|2024-12-20 02:26:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1734661590000|2024-12-20 02:26:30|||||||||2
1734661620000|2024-12-20 02:27:00|21.94|21.78|21.9|21.74|21.94|21.78|21.9|21.74|10
1734661640000|2024-12-20 02:27:20|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|0
1734661650000|2024-12-20 02:27:30|||||||||1
1734661740000|2024-12-20 02:29:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1734661750000|2024-12-20 02:29:10|21.85|21.69|21.85|21.69|21.87|21.71|21.85|21.69|2
1734661800000|2024-12-20 02:30:00|21.87|21.71|21.89|21.73|21.9|21.74|21.85|21.69|2
1734661810000|2024-12-20 02:30:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1734661860000|2024-12-20 02:31:00|||||||||4
1734662050000|2024-12-20 02:34:10|||||||||11
1734662080000|2024-12-20 02:34:40|||||||||1
1734662110000|2024-12-20 02:35:10|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1734662120000|2024-12-20 02:35:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1734662140000|2024-12-20 02:35:40|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1734662150000|2024-12-20 02:35:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1734662180000|2024-12-20 02:36:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1734662190000|2024-12-20 02:36:30|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1734662200000|2024-12-20 02:36:40|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1734662220000|2024-12-20 02:37:00|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|1
1734662250000|2024-12-20 02:37:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|5
1734662280000|2024-12-20 02:38:00|||||||||2
1734662330000|2024-12-20 02:38:50|||||||||1
1734662350000|2024-12-20 02:39:10|||||||||1
1734662510000|2024-12-20 02:41:50|||||||||1
1734662610000|2024-12-20 02:43:30|||||||||1
1734662650000|2024-12-20 02:44:10|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|1
1734662720000|2024-12-20 02:45:20|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|0
1734662730000|2024-12-20 02:45:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|3
1734662750000|2024-12-20 02:45:50|||||||||2
1734662760000|2024-12-20 02:46:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|25
1734662780000|2024-12-20 02:46:20|||||||||1
1734662820000|2024-12-20 02:47:00|||||||||1
1734662870000|2024-12-20 02:47:50|||||||||1
1734662950000|2024-12-20 02:49:10|||||||||1
1734663040000|2024-12-20 02:50:40|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|2
1734663050000|2024-12-20 02:50:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1734663060000|2024-12-20 02:51:00|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|0
1734663070000|2024-12-20 02:51:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1734663080000|2024-12-20 02:51:20|21.72|21.56|21.72|21.56|21.75|21.59|21.72|21.56|5
1734663090000|2024-12-20 02:51:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1734663100000|2024-12-20 02:51:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1734663120000|2024-12-20 02:52:00|21.72|21.56|21.72|21.56|21.75|21.59|21.72|21.56|2
1734663130000|2024-12-20 02:52:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1734663150000|2024-12-20 02:52:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1734663160000|2024-12-20 02:52:40|||||||||1
1734663300000|2024-12-20 02:55:00|||||||||1
1734663510000|2024-12-20 02:58:30|||||||||1
1734663570000|2024-12-20 02:59:30|||||||||1
1734663620000|2024-12-20 03:00:20|||||||||2
1734663750000|2024-12-20 03:02:30|21.67|21.51|21.7|21.54|21.7|21.54|21.67|21.51|10
1734663760000|2024-12-20 03:02:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1734663780000|2024-12-20 03:03:00|||||||||2
1734663870000|2024-12-20 03:04:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|3
1734664270000|2024-12-20 03:11:10|||||||||1
1734664400000|2024-12-20 03:13:20|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|14
1734664550000|2024-12-20 03:15:50|||||||||8
1734664580000|2024-12-20 03:16:20|||||||||1
1734664600000|2024-12-20 03:16:40|||||||||2
1734664620000|2024-12-20 03:17:00|||||||||1
1734664680000|2024-12-20 03:18:00|||||||||3
1734664870000|2024-12-20 03:21:10|||||||||1
1734664920000|2024-12-20 03:22:00|||||||||1
1734664950000|2024-12-20 03:22:30|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|3
1734665020000|2024-12-20 03:23:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|4
1734665080000|2024-12-20 03:24:40|||||||||1
1734665120000|2024-12-20 03:25:20|21.67|21.51|21.67|21.51|21.67|21.51|21.67|21.51|21
1734665160000|2024-12-20 03:26:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1734665290000|2024-12-20 03:28:10|||||||||1
1734665490000|2024-12-20 03:31:30|||||||||1
1734665510000|2024-12-20 03:31:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|40
1734665520000|2024-12-20 03:32:00|||||||||3
1734665650000|2024-12-20 03:34:10|||||||||1
1734665740000|2024-12-20 03:35:40|||||||||2
1734665800000|2024-12-20 03:36:40|||||||||1
1734665910000|2024-12-20 03:38:30|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|4
1734666060000|2024-12-20 03:41:00|||||||||1
1734666190000|2024-12-20 03:43:10|||||||||2
1734666240000|2024-12-20 03:44:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1734666260000|2024-12-20 03:44:20|||||||||2
1734666300000|2024-12-20 03:45:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1734666330000|2024-12-20 03:45:30|21.82|21.66|21.8|21.64|21.85|21.69|21.8|21.64|4
1734666340000|2024-12-20 03:45:40|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|1
1734666350000|2024-12-20 03:45:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|3
1734666360000|2024-12-20 03:46:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|6
1734666370000|2024-12-20 03:46:10|||||||||42
1734666380000|2024-12-20 03:46:20|||||||||1
1734666500000|2024-12-20 03:48:20|||||||||4
1734666540000|2024-12-20 03:49:00|||||||||1
1734666570000|2024-12-20 03:49:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|9
1734666580000|2024-12-20 03:49:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1734666640000|2024-12-20 03:50:40|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|0
1734666650000|2024-12-20 03:50:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1734666680000|2024-12-20 03:51:20|||||||||2
1734666770000|2024-12-20 03:52:50|21.85|21.69|21.8|21.64|21.85|21.69|21.8|21.64|3
1734666780000|2024-12-20 03:53:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1734666810000|2024-12-20 03:53:30|||||||||2
1734666920000|2024-12-20 03:55:20|||||||||1
1734666930000|2024-12-20 03:55:30|21.82|21.66|21.85|21.69|21.85|21.69|21.82|21.66|0
1734667020000|2024-12-20 03:57:00|||||||||3
1734667050000|2024-12-20 03:57:30|||||||||1
1734667100000|2024-12-20 03:58:20|||||||||1
1734667160000|2024-12-20 03:59:20|||||||||1
1734667220000|2024-12-20 04:00:20|21.82|21.66|21.8|21.64|21.82|21.66|21.8|21.64|5
1734667260000|2024-12-20 04:01:00|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|41
1734667280000|2024-12-20 04:01:20|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|1
1734667360000|2024-12-20 04:02:40|||||||||1
1734667450000|2024-12-20 04:04:10|||||||||4
1734667520000|2024-12-20 04:05:20|||||||||5
1734667550000|2024-12-20 04:05:50|||||||||1
1734667580000|2024-12-20 04:06:20|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|0
1734667810000|2024-12-20 04:10:10|||||||||1
1734667880000|2024-12-20 04:11:20|||||||||13
1734667940000|2024-12-20 04:12:20|||||||||1
1734667970000|2024-12-20 04:12:50|||||||||1
1734668010000|2024-12-20 04:13:30|||||||||1
1734668130000|2024-12-20 04:15:30|||||||||1
1734668210000|2024-12-20 04:16:50|||||||||1
1734668260000|2024-12-20 04:17:40|||||||||6
1734668270000|2024-12-20 04:17:50|||||||||1
1734668290000|2024-12-20 04:18:10|||||||||1
1734668300000|2024-12-20 04:18:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1734668320000|2024-12-20 04:18:40|||||||||2
1734668330000|2024-12-20 04:18:50|||||||||3
1734668360000|2024-12-20 04:19:20|||||||||1
1734668530000|2024-12-20 04:22:10|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|2
1734668630000|2024-12-20 04:23:50|||||||||1
1734668810000|2024-12-20 04:26:50|||||||||1
1734668830000|2024-12-20 04:27:10|||||||||5
1734669150000|2024-12-20 04:32:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|20
1734669160000|2024-12-20 04:32:40|||||||||27
1734669190000|2024-12-20 04:33:10|||||||||10
1734669260000|2024-12-20 04:34:20|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|2
1734669270000|2024-12-20 04:34:30|21.77|21.61|21.77|21.61|21.8|21.64|21.77|21.61|0
1734669290000|2024-12-20 04:34:50|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|0
1734669330000|2024-12-20 04:35:30|||||||||1
1734669350000|2024-12-20 04:35:50|||||||||1
1734669360000|2024-12-20 04:36:00|||||||||1
1734669510000|2024-12-20 04:38:30|||||||||4
1734669550000|2024-12-20 04:39:10|||||||||1
1734669640000|2024-12-20 04:40:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|11
1734669650000|2024-12-20 04:40:50|21.72|21.56|21.7|21.54|21.72|21.56|21.7|21.54|0
1734669760000|2024-12-20 04:42:40|||||||||3
1734669810000|2024-12-20 04:43:30|||||||||2
1734669840000|2024-12-20 04:44:00|||||||||1
1734670010000|2024-12-20 04:46:50|||||||||1
1734670060000|2024-12-20 04:47:40|21.68|21.52|21.68|21.52|21.68|21.52|21.68|21.52|2
1734670070000|2024-12-20 04:47:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1734670100000|2024-12-20 04:48:20|||||||||1
1734670160000|2024-12-20 04:49:20|||||||||1
1734670180000|2024-12-20 04:49:40|||||||||1
1734670190000|2024-12-20 04:49:50|||||||||1
1734670370000|2024-12-20 04:52:50|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|4
1734670380000|2024-12-20 04:53:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1734670420000|2024-12-20 04:53:40|||||||||1
1734670510000|2024-12-20 04:55:10|||||||||11
1734670640000|2024-12-20 04:57:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|6
1734670750000|2024-12-20 04:59:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|1
1734670760000|2024-12-20 04:59:20|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|9
1734670790000|2024-12-20 04:59:50|||||||||1
1734670850000|2024-12-20 05:00:50|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|3
1734670860000|2024-12-20 05:01:00|||||||||1
1734670910000|2024-12-20 05:01:50|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|4
1734670920000|2024-12-20 05:02:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1734670930000|2024-12-20 05:02:10|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|2
1734670940000|2024-12-20 05:02:20|21.58|21.42|21.58|21.42|21.58|21.42|21.58|21.42|0
1734670960000|2024-12-20 05:02:40|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|0
1734671260000|2024-12-20 05:07:40|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|0
1734671500000|2024-12-20 05:11:40|||||||||6
1734671510000|2024-12-20 05:11:50|21.5|21.34|21.46|21.3|21.5|21.34|21.46|21.3|6
1734671560000|2024-12-20 05:12:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|72
1734671640000|2024-12-20 05:14:00|||||||||2
1734671760000|2024-12-20 05:16:00|21.46|21.3|21.48|21.32|21.48|21.32|21.46|21.3|36
1734671770000|2024-12-20 05:16:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|0
1734671800000|2024-12-20 05:16:40|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|8
1734671900000|2024-12-20 05:18:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|1
1734671920000|2024-12-20 05:18:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1734671940000|2024-12-20 05:19:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|1
1734671960000|2024-12-20 05:19:20|21.43|21.27|21.43|21.27|21.43|21.27|21.43|21.27|0
1734671990000|2024-12-20 05:19:50|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|1
1734672000000|2024-12-20 05:20:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|1
1734672010000|2024-12-20 05:20:10|21.4|21.24|21.41|21.25|21.41|21.25|21.4|21.24|0
1734672030000|2024-12-20 05:20:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734672080000|2024-12-20 05:21:20|21.38|21.22|21.36|21.2|21.38|21.22|21.36|21.2|0
1734672100000|2024-12-20 05:21:40|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1734672110000|2024-12-20 05:21:50|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1734672170000|2024-12-20 05:22:50|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1734672210000|2024-12-20 05:23:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1734672300000|2024-12-20 05:25:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|1
1734672350000|2024-12-20 05:25:50|21.38|21.22|21.38|21.22|21.4|21.24|21.38|21.22|0
1734672360000|2024-12-20 05:26:00|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734672490000|2024-12-20 05:28:10|||||||||1
1734672540000|2024-12-20 05:29:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1734672550000|2024-12-20 05:29:10|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734672600000|2024-12-20 05:30:00|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|0
1734672630000|2024-12-20 05:30:30|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|11
1734672640000|2024-12-20 05:30:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734672700000|2024-12-20 05:31:40|21.41|21.25|21.41|21.25|21.43|21.27|21.4|21.24|5
1734672710000|2024-12-20 05:31:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734672750000|2024-12-20 05:32:30|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|0
1734672800000|2024-12-20 05:33:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|2
1734672980000|2024-12-20 05:36:20|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|2
1734673020000|2024-12-20 05:37:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1734673060000|2024-12-20 05:37:40|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|1
1734673110000|2024-12-20 05:38:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734673140000|2024-12-20 05:39:00|21.41|21.25|21.4|21.24|21.41|21.25|21.4|21.24|0
1734673470000|2024-12-20 05:44:30|||||||||1
1734673640000|2024-12-20 05:47:20|||||||||3
1734673680000|2024-12-20 05:48:00|||||||||2
1734673820000|2024-12-20 05:50:20|||||||||2
1734673900000|2024-12-20 05:51:40|||||||||1
1734673940000|2024-12-20 05:52:20|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|6
1734673950000|2024-12-20 05:52:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1734673960000|2024-12-20 05:52:40|21.31|21.15|21.35|21.19|21.35|21.19|21.31|21.15|6
1734674040000|2024-12-20 05:54:00|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1734674070000|2024-12-20 05:54:30|||||||||1
1734674080000|2024-12-20 05:54:40|||||||||1
1734674220000|2024-12-20 05:57:00|||||||||1
1734674290000|2024-12-20 05:58:10|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1734674320000|2024-12-20 05:58:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1734674330000|2024-12-20 05:58:50|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|0
1734674340000|2024-12-20 05:59:00|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1734674350000|2024-12-20 05:59:10|21.33|21.17|21.33|21.17|21.33|21.17|21.33|21.17|2
1734674370000|2024-12-20 05:59:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1734674480000|2024-12-20 06:01:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1734674500000|2024-12-20 06:01:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1734674510000|2024-12-20 06:01:50|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|0
1734674550000|2024-12-20 06:02:30|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|1
1734674570000|2024-12-20 06:02:50|||||||||1
1734674590000|2024-12-20 06:03:10|||||||||4
1734674670000|2024-12-20 06:04:30|||||||||1
1734674800000|2024-12-20 06:06:40|||||||||21
1734674820000|2024-12-20 06:07:00|||||||||1
1734674900000|2024-12-20 06:08:20|21.35|21.19|21.31|21.15|21.35|21.19|21.31|21.15|10
1734674920000|2024-12-20 06:08:40|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|2
1734674930000|2024-12-20 06:08:50|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|14
1734674940000|2024-12-20 06:09:00|||||||||3
1734674980000|2024-12-20 06:09:40|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|13
1734675080000|2024-12-20 06:11:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|0
1734675130000|2024-12-20 06:12:10|||||||||2
1734675160000|2024-12-20 06:12:40|||||||||1
1734675200000|2024-12-20 06:13:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1734675210000|2024-12-20 06:13:30|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|3
1734675250000|2024-12-20 06:14:10|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|0
1734675260000|2024-12-20 06:14:20|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|0
1734675300000|2024-12-20 06:15:00|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|0
1734675360000|2024-12-20 06:16:00|21.29|21.13|21.26|21.1|21.31|21.15|21.26|21.1|6
1734675460000|2024-12-20 06:17:40|||||||||1
1734675580000|2024-12-20 06:19:40|||||||||1
1734675590000|2024-12-20 06:19:50|||||||||1
1734675650000|2024-12-20 06:20:50|||||||||2
1734675720000|2024-12-20 06:22:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1734675730000|2024-12-20 06:22:10|||||||||10
1734675740000|2024-12-20 06:22:20|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1734675750000|2024-12-20 06:22:30|21.26|21.1|21.26|21.1|21.26|21.1|21.24|21.08|0
1734675810000|2024-12-20 06:23:30|||||||||1
1734675830000|2024-12-20 06:23:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|2
1734675850000|2024-12-20 06:24:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1734675860000|2024-12-20 06:24:20|||||||||1
1734675900000|2024-12-20 06:25:00|||||||||1
1734676030000|2024-12-20 06:27:10|||||||||3
1734676080000|2024-12-20 06:28:00|||||||||1
1734676190000|2024-12-20 06:29:50|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|3
1734676200000|2024-12-20 06:30:00|21.21|21.05|21.24|21.08|21.24|21.08|21.21|21.05|1
1734676210000|2024-12-20 06:30:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1734676240000|2024-12-20 06:30:40|||||||||1
1734676250000|2024-12-20 06:30:50|||||||||20
1734676310000|2024-12-20 06:31:50|||||||||15
1734676340000|2024-12-20 06:32:20|||||||||1
1734676550000|2024-12-20 06:35:50|21.19|21.03|21.16|21|21.19|21.03|21.16|21|2
1734676630000|2024-12-20 06:37:10|||||||||4
1734676750000|2024-12-20 06:39:10|||||||||2
1734676870000|2024-12-20 06:41:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|8
1734676880000|2024-12-20 06:41:20|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1734676890000|2024-12-20 06:41:30|21.19|21.03|21.16|21|21.19|21.03|21.16|21|0
1734676900000|2024-12-20 06:41:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|0
1734676950000|2024-12-20 06:42:30|||||||||1
1734677240000|2024-12-20 06:47:20|||||||||3
1734677250000|2024-12-20 06:47:30|21.19|21.03|21.16|21|21.19|21.03|21.16|21|5
1734677300000|2024-12-20 06:48:20|21.19|21.03|21.19|21.03|21.19|21.03|21.16|21|4
1734677310000|2024-12-20 06:48:30|21.16|21|21.16|21|21.16|21|21.16|21|0
1734677340000|2024-12-20 06:49:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|9
1734677470000|2024-12-20 06:51:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1734677530000|2024-12-20 06:52:10|||||||||2
1734677560000|2024-12-20 06:52:40|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1734677580000|2024-12-20 06:53:00|21.16|21|21.16|21|21.19|21.03|21.16|21|0
1734677600000|2024-12-20 06:53:20|||||||||1
1734677620000|2024-12-20 06:53:40|||||||||3
1734677640000|2024-12-20 06:54:00|||||||||4
1734677750000|2024-12-20 06:55:50|||||||||3
1734677840000|2024-12-20 06:57:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|8
1734677870000|2024-12-20 06:57:50|||||||||3
1734677880000|2024-12-20 06:58:00|21.07|20.91|21.06|20.9|21.07|20.91|21.06|20.9|15
1734677940000|2024-12-20 06:59:00|||||||||31
1734677950000|2024-12-20 06:59:10|||||||||1
1734677970000|2024-12-20 06:59:30|||||||||1
1734678000000|2024-12-20 07:00:00|||||||||4
1734678030000|2024-12-20 07:00:30|||||||||1
1734678050000|2024-12-20 07:00:50|||||||||2
1734678060000|2024-12-20 07:01:00|21.04|20.88|21.01|20.85|21.04|20.88|21.01|20.85|34
1734678120000|2024-12-20 07:02:00|||||||||4
1734678150000|2024-12-20 07:02:30|||||||||2
1734678170000|2024-12-20 07:02:50|||||||||1
1734678200000|2024-12-20 07:03:20|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|7
1734678210000|2024-12-20 07:03:30|||||||||1
1734678240000|2024-12-20 07:04:00|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|3
1734678260000|2024-12-20 07:04:20|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1734678270000|2024-12-20 07:04:30|21.04|20.88|21.06|20.9|21.06|20.9|21.04|20.88|0
1734678290000|2024-12-20 07:04:50|||||||||1
1734678320000|2024-12-20 07:05:20|||||||||2
1734678360000|2024-12-20 07:06:00|||||||||3
1734678480000|2024-12-20 07:08:00|||||||||4
1734678490000|2024-12-20 07:08:10|||||||||3
1734678530000|2024-12-20 07:08:50|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|1
1734678540000|2024-12-20 07:09:00|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|8
1734678570000|2024-12-20 07:09:30|21.06|20.9|21.09|20.93|21.11|20.95|21.06|20.9|3
1734678580000|2024-12-20 07:09:40|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|5
1734678610000|2024-12-20 07:10:10|||||||||3
1734678640000|2024-12-20 07:10:40|||||||||1
1734678650000|2024-12-20 07:10:50|||||||||3
1734678680000|2024-12-20 07:11:20|||||||||2
1734678720000|2024-12-20 07:12:00|||||||||3
1734678750000|2024-12-20 07:12:30|||||||||1
1734678790000|2024-12-20 07:13:10|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|3
1734678810000|2024-12-20 07:13:30|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|4
1734678820000|2024-12-20 07:13:40|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1734678850000|2024-12-20 07:14:10|||||||||3
1734678960000|2024-12-20 07:16:00|21.16|21|21.16|21|21.16|21|21.16|21|3
1734678990000|2024-12-20 07:16:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|2
1734679030000|2024-12-20 07:17:10|21.16|21|21.16|21|21.16|21|21.16|21|2
1734679060000|2024-12-20 07:17:40|||||||||1
1734679080000|2024-12-20 07:18:00|||||||||1
1734679090000|2024-12-20 07:18:10|||||||||1
1734679100000|2024-12-20 07:18:20|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|11
1734679120000|2024-12-20 07:18:40|||||||||2
1734679140000|2024-12-20 07:19:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|19
1734679180000|2024-12-20 07:19:40|21.24|21.08|21.21|21.05|21.24|21.08|21.21|21.05|8
1734679220000|2024-12-20 07:20:20|||||||||3
1734679280000|2024-12-20 07:21:20|21.17|21.01|21.16|21|21.17|21.01|21.16|21|44
1734679320000|2024-12-20 07:22:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|9
1734679330000|2024-12-20 07:22:10|21.14|20.98|21.16|21|21.16|21|21.14|20.98|3
1734679430000|2024-12-20 07:23:50|21.11|20.95|21.16|21|21.16|21|21.11|20.95|2
1734679440000|2024-12-20 07:24:00|||||||||1
1734679460000|2024-12-20 07:24:20|21.11|20.95|21.16|21|21.16|21|21.11|20.95|4
1734679540000|2024-12-20 07:25:40|||||||||3
1734679580000|2024-12-20 07:26:20|||||||||3
1734679640000|2024-12-20 07:27:20|||||||||1
1734679700000|2024-12-20 07:28:20|||||||||2
1734679780000|2024-12-20 07:29:40|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|1
1734679790000|2024-12-20 07:29:50|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|1
1734679830000|2024-12-20 07:30:30|||||||||3
1734679860000|2024-12-20 07:31:00|21.07|20.91|21.11|20.95|21.11|20.95|21.07|20.91|5
1734679940000|2024-12-20 07:32:20|||||||||3
1734679950000|2024-12-20 07:32:30|||||||||2
1734679960000|2024-12-20 07:32:40|||||||||1
1734679980000|2024-12-20 07:33:00|||||||||1
1734680020000|2024-12-20 07:33:40|21.14|20.98|21.16|21|21.16|21|21.14|20.98|2
1734680040000|2024-12-20 07:34:00|||||||||2
1734680050000|2024-12-20 07:34:10|21.14|20.98|21.11|20.95|21.14|20.98|21.11|20.95|0
1734680070000|2024-12-20 07:34:30|||||||||3
1734680080000|2024-12-20 07:34:40|||||||||1
1734680120000|2024-12-20 07:35:20|||||||||1
1734680190000|2024-12-20 07:36:30|||||||||2
1734680200000|2024-12-20 07:36:40|||||||||2
1734680210000|2024-12-20 07:36:50|||||||||3
1734680290000|2024-12-20 07:38:10|||||||||3
1734680310000|2024-12-20 07:38:30|||||||||3
1734680430000|2024-12-20 07:40:30|||||||||5
1734680460000|2024-12-20 07:41:00|||||||||1
1734680490000|2024-12-20 07:41:30|21.16|21|21.11|20.95|21.16|21|21.11|20.95|15
1734680500000|2024-12-20 07:41:40|||||||||1
1734680540000|2024-12-20 07:42:20|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|1
1734680550000|2024-12-20 07:42:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1734680560000|2024-12-20 07:42:40|21.09|20.93|21.09|20.93|21.09|20.93|21.06|20.9|2
1734680570000|2024-12-20 07:42:50|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|0
1734680580000|2024-12-20 07:43:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|3
1734680600000|2024-12-20 07:43:20|21.09|20.93|21.09|20.93|21.11|20.95|21.09|20.93|6
1734680610000|2024-12-20 07:43:30|21.11|20.95|21.11|20.95|21.11|20.95|21.09|20.93|0
1734680630000|2024-12-20 07:43:50|||||||||3
1734680640000|2024-12-20 07:44:00|21.09|20.93|21.06|20.9|21.09|20.93|21.06|20.9|0
1734680670000|2024-12-20 07:44:30|||||||||2
1734680700000|2024-12-20 07:45:00|21.09|20.93|21.11|20.95|21.11|20.95|21.09|20.93|2
1734680750000|2024-12-20 07:45:50|21.09|20.93|21.09|20.93|21.09|20.93|21.09|20.93|6
1734680760000|2024-12-20 07:46:00|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|0
1734680880000|2024-12-20 07:48:00|21.16|21|21.16|21|21.16|21|21.16|21|6
1734680960000|2024-12-20 07:49:20|21.14|20.98|21.16|21|21.16|21|21.14|20.98|0
1734681000000|2024-12-20 07:50:00|||||||||6
1734681020000|2024-12-20 07:50:20|||||||||2
1734681050000|2024-12-20 07:50:50|||||||||5
1734681120000|2024-12-20 07:52:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|8
1734681130000|2024-12-20 07:52:10|||||||||1
1734681150000|2024-12-20 07:52:30|||||||||1
1734681190000|2024-12-20 07:53:10|21.19|21.03|21.16|21|21.19|21.03|21.16|21|0
1734681300000|2024-12-20 07:55:00|||||||||2
1734681320000|2024-12-20 07:55:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|3
1734681330000|2024-12-20 07:55:30|21.14|20.98|21.14|20.98|21.14|20.98|21.14|20.98|3
1734681340000|2024-12-20 07:55:40|21.16|21|21.16|21|21.16|21|21.14|20.98|0
1734681350000|2024-12-20 07:55:50|21.14|20.98|21.14|20.98|21.16|21|21.14|20.98|0
1734681360000|2024-12-20 07:56:00|21.11|20.95|21.16|21|21.16|21|21.11|20.95|0
1734681440000|2024-12-20 07:57:20|||||||||2
1734681540000|2024-12-20 07:59:00|21.14|20.98|21.14|20.98|21.14|20.98|21.11|20.95|46
1734681550000|2024-12-20 07:59:10|21.11|20.95|21.16|21|21.16|21|21.11|20.95|6
1734681600000|2024-12-20 08:00:00|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|18
1734681630000|2024-12-20 08:00:30|21.23|21.07|21.26|21.1|21.26|21.1|21.23|21.07|5
1734681640000|2024-12-20 08:00:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1734681660000|2024-12-20 08:01:00|||||||||1
1734681670000|2024-12-20 08:01:10|||||||||1
1734681710000|2024-12-20 08:01:50|21.16|21|21.21|21.05|21.21|21.05|21.16|21|3
1734681720000|2024-12-20 08:02:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|1
1734681730000|2024-12-20 08:02:10|21.16|21|21.21|21.05|21.21|21.05|21.16|21|0
1734681760000|2024-12-20 08:02:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1734681800000|2024-12-20 08:03:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|0
1734681810000|2024-12-20 08:03:30|21.16|21|21.19|21.03|21.19|21.03|21.16|21|2
1734681820000|2024-12-20 08:03:40|21.16|21|21.16|21|21.16|21|21.16|21|0
1734681850000|2024-12-20 08:04:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|1
1734681860000|2024-12-20 08:04:20|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|4
1734681880000|2024-12-20 08:04:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1734681900000|2024-12-20 08:05:00|||||||||1
1734681930000|2024-12-20 08:05:30|21.19|21.03|21.19|21.03|21.21|21.05|21.16|21|4
1734681940000|2024-12-20 08:05:40|21.16|21|21.16|21|21.19|21.03|21.16|21|0
1734681950000|2024-12-20 08:05:50|21.19|21.03|21.19|21.03|21.21|21.05|21.19|21.03|2
1734681960000|2024-12-20 08:06:00|21.16|21|21.16|21|21.21|21.05|21.16|21|2
1734681970000|2024-12-20 08:06:10|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|0
1734681990000|2024-12-20 08:06:30|||||||||2
1734682000000|2024-12-20 08:06:40|21.24|21.08|21.24|21.08|21.24|21.08|21.24|21.08|0
1734682010000|2024-12-20 08:06:50|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|3
1734682030000|2024-12-20 08:07:10|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|5
1734682040000|2024-12-20 08:07:20|21.24|21.08|21.26|21.1|21.26|21.1|21.21|21.05|2
1734682060000|2024-12-20 08:07:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|2
1734682070000|2024-12-20 08:07:50|||||||||1
1734682080000|2024-12-20 08:08:00|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1734682090000|2024-12-20 08:08:10|21.24|21.08|21.26|21.1|21.26|21.1|21.24|21.08|0
1734682110000|2024-12-20 08:08:30|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|6
1734682140000|2024-12-20 08:09:00|||||||||1
1734682160000|2024-12-20 08:09:20|||||||||6
1734682200000|2024-12-20 08:10:00|21.19|21.03|21.19|21.03|21.19|21.03|21.19|21.03|5
1734682210000|2024-12-20 08:10:10|21.16|21|21.16|21|21.19|21.03|21.16|21|2
1734682300000|2024-12-20 08:11:40|21.19|21.03|21.16|21|21.19|21.03|21.16|21|3
1734682310000|2024-12-20 08:11:50|21.21|21.05|21.16|21|21.21|21.05|21.16|21|22
1734682330000|2024-12-20 08:12:10|21.19|21.03|21.16|21|21.19|21.03|21.16|21|1
1734682350000|2024-12-20 08:12:30|21.21|21.05|21.21|21.05|21.21|21.05|21.19|21.03|3
1734682430000|2024-12-20 08:13:50|||||||||5
1734682440000|2024-12-20 08:14:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|18
1734682460000|2024-12-20 08:14:20|21.21|21.05|21.21|21.05|21.24|21.08|21.21|21.05|4
1734682480000|2024-12-20 08:14:40|21.24|21.08|21.21|21.05|21.26|21.1|21.21|21.05|0
1734682490000|2024-12-20 08:14:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|0
1734682500000|2024-12-20 08:15:00|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|4
1734682530000|2024-12-20 08:15:30|21.29|21.13|21.29|21.13|21.29|21.13|21.26|21.1|0
1734682540000|2024-12-20 08:15:40|21.26|21.1|21.29|21.13|21.31|21.15|21.26|21.1|0
1734682550000|2024-12-20 08:15:50|21.31|21.15|21.29|21.13|21.31|21.15|21.29|21.13|0
1734682560000|2024-12-20 08:16:00|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|0
1734682570000|2024-12-20 08:16:10|21.29|21.13|21.31|21.15|21.31|21.15|21.29|21.13|0
1734682630000|2024-12-20 08:17:10|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|2
1734682640000|2024-12-20 08:17:20|21.26|21.1|21.29|21.13|21.29|21.13|21.26|21.1|2
1734682650000|2024-12-20 08:17:30|21.31|21.15|21.29|21.13|21.31|21.15|21.26|21.1|14
1734682660000|2024-12-20 08:17:40|21.31|21.15|21.31|21.15|21.31|21.15|21.26|21.1|0
1734682680000|2024-12-20 08:18:00|||||||||2
1734682690000|2024-12-20 08:18:10|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|10
1734682700000|2024-12-20 08:18:20|||||||||22
1734682710000|2024-12-20 08:18:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|20
1734682730000|2024-12-20 08:18:50|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|2
1734682740000|2024-12-20 08:19:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|3
1734682750000|2024-12-20 08:19:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|30
1734682770000|2024-12-20 08:19:30|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|17
1734682780000|2024-12-20 08:19:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1734682800000|2024-12-20 08:20:00|21.41|21.25|21.4|21.24|21.41|21.25|21.38|21.22|11
1734682810000|2024-12-20 08:20:10|21.38|21.22|21.36|21.2|21.4|21.24|21.36|21.2|7
1734682820000|2024-12-20 08:20:20|21.38|21.22|21.31|21.15|21.4|21.24|21.31|21.15|29
1734682830000|2024-12-20 08:20:30|21.33|21.17|21.31|21.15|21.33|21.17|21.31|21.15|0
1734682840000|2024-12-20 08:20:40|||||||||1
1734682860000|2024-12-20 08:21:00|21.35|21.19|21.31|21.15|21.36|21.2|21.31|21.15|2
1734682910000|2024-12-20 08:21:50|21.35|21.19|21.31|21.15|21.35|21.19|21.31|21.15|3
1734682920000|2024-12-20 08:22:00|21.29|21.13|21.26|21.1|21.29|21.13|21.26|21.1|1
1734682930000|2024-12-20 08:22:10|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|1
1734682940000|2024-12-20 08:22:20|21.29|21.13|21.29|21.13|21.29|21.13|21.29|21.13|1
1734682950000|2024-12-20 08:22:30|21.28|21.12|21.31|21.15|21.31|21.15|21.28|21.12|0
1734683000000|2024-12-20 08:23:20|21.33|21.17|21.35|21.19|21.35|21.19|21.33|21.17|1
1734683010000|2024-12-20 08:23:30|21.36|21.2|21.36|21.2|21.36|21.2|21.36|21.2|0
1734683080000|2024-12-20 08:24:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1734683090000|2024-12-20 08:24:50|21.36|21.2|21.38|21.22|21.38|21.22|21.36|21.2|1
1734683100000|2024-12-20 08:25:00|21.36|21.2|21.36|21.2|21.38|21.22|21.36|21.2|0
1734683120000|2024-12-20 08:25:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|1
1734683140000|2024-12-20 08:25:40|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1734683150000|2024-12-20 08:25:50|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1734683170000|2024-12-20 08:26:10|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734683180000|2024-12-20 08:26:20|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|0
1734683200000|2024-12-20 08:26:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1734683210000|2024-12-20 08:26:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734683220000|2024-12-20 08:27:00|21.45|21.29|21.46|21.3|21.46|21.3|21.45|21.29|0
1734683230000|2024-12-20 08:27:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1734683240000|2024-12-20 08:27:20|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734683250000|2024-12-20 08:27:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1734683260000|2024-12-20 08:27:40|21.46|21.3|21.45|21.29|21.46|21.3|21.45|21.29|4
1734683280000|2024-12-20 08:28:00|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|39
1734683300000|2024-12-20 08:28:20|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734683310000|2024-12-20 08:28:30|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|0
1734683330000|2024-12-20 08:28:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|0
1734683380000|2024-12-20 08:29:40|||||||||1
1734683400000|2024-12-20 08:30:00|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|3
1734683410000|2024-12-20 08:30:10|21.41|21.25|21.43|21.27|21.43|21.27|21.41|21.25|0
1734683430000|2024-12-20 08:30:30|21.41|21.25|21.41|21.25|21.45|21.29|21.41|21.25|0
1734683440000|2024-12-20 08:30:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|3
1734683450000|2024-12-20 08:30:50|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734683460000|2024-12-20 08:31:00|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|0
1734683490000|2024-12-20 08:31:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734683500000|2024-12-20 08:31:40|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|1
1734683520000|2024-12-20 08:32:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|0
1734683530000|2024-12-20 08:32:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|9
1734683560000|2024-12-20 08:32:40|||||||||1
1734683600000|2024-12-20 08:33:20|||||||||1
1734683610000|2024-12-20 08:33:30|||||||||3
1734683660000|2024-12-20 08:34:20|||||||||1
1734683700000|2024-12-20 08:35:00|||||||||2
1734683710000|2024-12-20 08:35:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1734683750000|2024-12-20 08:35:50|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|2
1734683760000|2024-12-20 08:36:00|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1734683770000|2024-12-20 08:36:10|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|1
1734683780000|2024-12-20 08:36:20|||||||||1
1734683840000|2024-12-20 08:37:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|4
1734683850000|2024-12-20 08:37:30|||||||||1
1734683870000|2024-12-20 08:37:50|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|10
1734683890000|2024-12-20 08:38:10|21.74|21.58|21.72|21.56|21.74|21.58|21.7|21.54|10
1734683900000|2024-12-20 08:38:20|21.74|21.58|21.8|21.64|21.8|21.64|21.74|21.58|20
1734683910000|2024-12-20 08:38:30|21.85|21.69|21.84|21.68|21.85|21.69|21.84|21.68|3
1734683920000|2024-12-20 08:38:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|14
1734683930000|2024-12-20 08:38:50|||||||||1
1734683940000|2024-12-20 08:39:00|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|7
1734683960000|2024-12-20 08:39:20|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|21
1734683970000|2024-12-20 08:39:30|||||||||4
1734683980000|2024-12-20 08:39:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|1
1734683990000|2024-12-20 08:39:50|||||||||13
1734684000000|2024-12-20 08:40:00|21.82|21.66|21.84|21.68|21.84|21.68|21.82|21.66|8
1734684020000|2024-12-20 08:40:20|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1734684030000|2024-12-20 08:40:30|21.84|21.68|21.89|21.73|21.89|21.73|21.84|21.68|27
1734684040000|2024-12-20 08:40:40|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|6
1734684060000|2024-12-20 08:41:00|21.84|21.68|21.84|21.68|21.84|21.68|21.84|21.68|0
1734684070000|2024-12-20 08:41:10|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|15
1734684080000|2024-12-20 08:41:20|21.79|21.63|21.75|21.59|21.79|21.63|21.75|21.59|24
1734684100000|2024-12-20 08:41:40|21.77|21.61|21.79|21.63|21.79|21.63|21.75|21.59|8
1734684110000|2024-12-20 08:41:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|4
1734684130000|2024-12-20 08:42:10|21.7|21.54|21.75|21.59|21.75|21.59|21.7|21.54|6
1734684140000|2024-12-20 08:42:20|21.73|21.57|21.73|21.57|21.75|21.59|21.73|21.57|2
1734684150000|2024-12-20 08:42:30|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|0
1734684190000|2024-12-20 08:43:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|16
1734684210000|2024-12-20 08:43:30|||||||||3
1734684220000|2024-12-20 08:43:40|21.68|21.52|21.68|21.52|21.68|21.52|21.65|21.49|1
1734684230000|2024-12-20 08:43:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1734684260000|2024-12-20 08:44:20|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|12
1734684280000|2024-12-20 08:44:40|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|0
1734684290000|2024-12-20 08:44:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|0
1734684300000|2024-12-20 08:45:00|||||||||2
1734684330000|2024-12-20 08:45:30|||||||||1
1734684340000|2024-12-20 08:45:40|||||||||2
1734684360000|2024-12-20 08:46:00|21.68|21.52|21.68|21.52|21.7|21.54|21.68|21.52|2
1734684370000|2024-12-20 08:46:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1734684380000|2024-12-20 08:46:20|||||||||2
1734684390000|2024-12-20 08:46:30|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|0
1734684400000|2024-12-20 08:46:40|||||||||1
1734684410000|2024-12-20 08:46:50|||||||||1
1734684420000|2024-12-20 08:47:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|10
1734684440000|2024-12-20 08:47:20|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|3
1734684450000|2024-12-20 08:47:30|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|6
1734684470000|2024-12-20 08:47:50|||||||||1
1734684480000|2024-12-20 08:48:00|||||||||1
1734684490000|2024-12-20 08:48:10|||||||||1
1734684510000|2024-12-20 08:48:30|||||||||3
1734684520000|2024-12-20 08:48:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|16
1734684530000|2024-12-20 08:48:50|||||||||1
1734684540000|2024-12-20 08:49:00|21.65|21.49|21.68|21.52|21.7|21.54|21.65|21.49|3
1734684550000|2024-12-20 08:49:10|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1734684560000|2024-12-20 08:49:20|||||||||1
1734684580000|2024-12-20 08:49:40|||||||||1
1734684590000|2024-12-20 08:49:50|21.61|21.45|21.6|21.44|21.61|21.45|21.6|21.44|23
1734684600000|2024-12-20 08:50:00|||||||||2
1734684620000|2024-12-20 08:50:20|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|9
1734684630000|2024-12-20 08:50:30|21.6|21.44|21.56|21.4|21.6|21.44|21.56|21.4|2
1734684640000|2024-12-20 08:50:40|||||||||1
1734684650000|2024-12-20 08:50:50|||||||||1
1734684660000|2024-12-20 08:51:00|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|1
1734684670000|2024-12-20 08:51:10|21.55|21.39|21.56|21.4|21.56|21.4|21.55|21.39|1
1734684710000|2024-12-20 08:51:50|||||||||1
1734684720000|2024-12-20 08:52:00|||||||||1
1734684740000|2024-12-20 08:52:20|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|42
1734684750000|2024-12-20 08:52:30|||||||||1
1734684760000|2024-12-20 08:52:40|21.48|21.32|21.48|21.32|21.48|21.32|21.48|21.32|5
1734684770000|2024-12-20 08:52:50|21.51|21.35|21.46|21.3|21.51|21.35|21.46|21.3|3
1734684780000|2024-12-20 08:53:00|||||||||1
1734684800000|2024-12-20 08:53:20|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|4
1734684810000|2024-12-20 08:53:30|||||||||5
1734684820000|2024-12-20 08:53:40|||||||||31
1734684840000|2024-12-20 08:54:00|||||||||6
1734684870000|2024-12-20 08:54:30|||||||||1
1734684880000|2024-12-20 08:54:40|||||||||2
1734684930000|2024-12-20 08:55:30|||||||||2
1734684950000|2024-12-20 08:55:50|||||||||1
1734684960000|2024-12-20 08:56:00|21.46|21.3|21.48|21.32|21.51|21.35|21.46|21.3|58
1734684970000|2024-12-20 08:56:10|21.46|21.3|21.46|21.3|21.51|21.35|21.46|21.3|8
1734685000000|2024-12-20 08:56:40|||||||||1
1734685010000|2024-12-20 08:56:50|||||||||1
1734685020000|2024-12-20 08:57:00|||||||||1
1734685030000|2024-12-20 08:57:10|||||||||4
1734685040000|2024-12-20 08:57:20|21.51|21.35|21.48|21.32|21.51|21.35|21.48|21.32|10
1734685050000|2024-12-20 08:57:30|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|0
1734685080000|2024-12-20 08:58:00|||||||||5
1734685090000|2024-12-20 08:58:10|21.48|21.32|21.51|21.35|21.51|21.35|21.48|21.32|0
1734685100000|2024-12-20 08:58:20|||||||||1
1734685110000|2024-12-20 08:58:30|||||||||1
1734685120000|2024-12-20 08:58:40|||||||||4
1734685130000|2024-12-20 08:58:50|||||||||1
1734685150000|2024-12-20 08:59:10|||||||||2
1734685200000|2024-12-20 09:00:00|||||||||1
1734685210000|2024-12-20 09:00:10|||||||||7
1734685220000|2024-12-20 09:00:20|||||||||1
1734685270000|2024-12-20 09:01:10|21.56|21.4|21.56|21.4|21.56|21.4|21.56|21.4|10
1734685310000|2024-12-20 09:01:50|21.6|21.44|21.58|21.42|21.6|21.44|21.58|21.42|17
1734685320000|2024-12-20 09:02:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|5
1734685340000|2024-12-20 09:02:20|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|1
1734685350000|2024-12-20 09:02:30|21.6|21.44|21.61|21.45|21.61|21.45|21.6|21.44|5
1734685390000|2024-12-20 09:03:10|||||||||33
1734685410000|2024-12-20 09:03:30|||||||||1
1734685430000|2024-12-20 09:03:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|11
1734685460000|2024-12-20 09:04:20|||||||||1
1734685470000|2024-12-20 09:04:30|||||||||12
1734685480000|2024-12-20 09:04:40|||||||||6
1734685490000|2024-12-20 09:04:50|||||||||17
1734685500000|2024-12-20 09:05:00|||||||||8
1734685510000|2024-12-20 09:05:10|||||||||2
1734685520000|2024-12-20 09:05:20|||||||||1
1734685570000|2024-12-20 09:06:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|66
1734685580000|2024-12-20 09:06:20|||||||||7
1734685590000|2024-12-20 09:06:30|||||||||1
1734685600000|2024-12-20 09:06:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|5
1734685610000|2024-12-20 09:06:50|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|19
1734685620000|2024-12-20 09:07:00|||||||||6
1734685630000|2024-12-20 09:07:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|1
1734685640000|2024-12-20 09:07:20|||||||||1
1734685660000|2024-12-20 09:07:40|||||||||6
1734685670000|2024-12-20 09:07:50|||||||||2
1734685680000|2024-12-20 09:08:00|||||||||13
1734685700000|2024-12-20 09:08:20|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|32
1734685710000|2024-12-20 09:08:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1734685720000|2024-12-20 09:08:40|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|1
1734685730000|2024-12-20 09:08:50|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|31
1734685740000|2024-12-20 09:09:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|10
1734685770000|2024-12-20 09:09:30|21.66|21.5|21.7|21.54|21.7|21.54|21.66|21.5|20
1734685790000|2024-12-20 09:09:50|||||||||3
1734685810000|2024-12-20 09:10:10|21.66|21.5|21.65|21.49|21.66|21.5|21.65|21.49|11
1734685820000|2024-12-20 09:10:20|21.61|21.45|21.65|21.49|21.65|21.49|21.61|21.45|8
1734685830000|2024-12-20 09:10:30|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1734685840000|2024-12-20 09:10:40|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|0
1734685850000|2024-12-20 09:10:50|21.61|21.45|21.61|21.45|21.61|21.45|21.61|21.45|9
1734685860000|2024-12-20 09:11:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|2
1734685920000|2024-12-20 09:12:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|7
1734685930000|2024-12-20 09:12:10|||||||||1
1734685950000|2024-12-20 09:12:30|||||||||32
1734685960000|2024-12-20 09:12:40|||||||||20
1734685990000|2024-12-20 09:13:10|||||||||3
1734686010000|2024-12-20 09:13:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|5
1734686060000|2024-12-20 09:14:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|2
1734686090000|2024-12-20 09:14:50|21.68|21.52|21.7|21.54|21.7|21.54|21.68|21.52|5
1734686100000|2024-12-20 09:15:00|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|1
1734686110000|2024-12-20 09:15:10|21.68|21.52|21.65|21.49|21.68|21.52|21.65|21.49|0
1734686120000|2024-12-20 09:15:20|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|3
1734686140000|2024-12-20 09:15:40|||||||||4
1734686170000|2024-12-20 09:16:10|21.66|21.5|21.65|21.49|21.68|21.52|21.65|21.49|1
1734686180000|2024-12-20 09:16:20|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|12
1734686230000|2024-12-20 09:17:10|||||||||12
1734686240000|2024-12-20 09:17:20|||||||||7
1734686250000|2024-12-20 09:17:30|||||||||3
1734686260000|2024-12-20 09:17:40|||||||||1
1734686270000|2024-12-20 09:17:50|||||||||23
1734686310000|2024-12-20 09:18:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|2
1734686340000|2024-12-20 09:19:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|21
1734686360000|2024-12-20 09:19:20|||||||||1
1734686380000|2024-12-20 09:19:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|27
1734686400000|2024-12-20 09:20:00|21.67|21.51|21.7|21.54|21.7|21.54|21.65|21.49|2
1734686410000|2024-12-20 09:20:10|21.65|21.49|21.7|21.54|21.7|21.54|21.65|21.49|3
1734686440000|2024-12-20 09:20:40|||||||||1
1734686450000|2024-12-20 09:20:50|21.68|21.52|21.7|21.54|21.7|21.54|21.65|21.49|2
1734686470000|2024-12-20 09:21:10|21.68|21.52|21.7|21.54|21.7|21.54|21.66|21.5|0
1734686490000|2024-12-20 09:21:30|||||||||1
1734686520000|2024-12-20 09:22:00|||||||||1
1734686540000|2024-12-20 09:22:20|||||||||1
1734686560000|2024-12-20 09:22:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|5
1734686580000|2024-12-20 09:23:00|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|8
1734686590000|2024-12-20 09:23:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|1
1734686600000|2024-12-20 09:23:20|21.7|21.54|21.7|21.54|21.75|21.59|21.7|21.54|1
1734686610000|2024-12-20 09:23:30|21.72|21.56|21.75|21.59|21.75|21.59|21.72|21.56|7
1734686640000|2024-12-20 09:24:00|21.7|21.54|21.72|21.56|21.72|21.56|21.7|21.54|1
1734686650000|2024-12-20 09:24:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|2
1734686660000|2024-12-20 09:24:20|||||||||2
1734686670000|2024-12-20 09:24:30|||||||||1
1734686680000|2024-12-20 09:24:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|21
1734686690000|2024-12-20 09:24:50|||||||||17
1734686700000|2024-12-20 09:25:00|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|5
1734686710000|2024-12-20 09:25:10|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|0
1734686730000|2024-12-20 09:25:30|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|2
1734686760000|2024-12-20 09:26:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|5
1734686780000|2024-12-20 09:26:20|||||||||3
1734686800000|2024-12-20 09:26:40|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|3
1734686810000|2024-12-20 09:26:50|21.77|21.61|21.77|21.61|21.8|21.64|21.77|21.61|1
1734686820000|2024-12-20 09:27:00|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|5
1734686840000|2024-12-20 09:27:20|||||||||1
1734686850000|2024-12-20 09:27:30|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1734686860000|2024-12-20 09:27:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734686870000|2024-12-20 09:27:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734686880000|2024-12-20 09:28:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|1
1734686890000|2024-12-20 09:28:10|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734686900000|2024-12-20 09:28:20|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|2
1734686910000|2024-12-20 09:28:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734686920000|2024-12-20 09:28:40|21.77|21.61|21.8|21.64|21.8|21.64|21.77|21.61|0
1734686930000|2024-12-20 09:28:50|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|1
1734686940000|2024-12-20 09:29:00|||||||||1
1734686980000|2024-12-20 09:29:40|||||||||2
1734687000000|2024-12-20 09:30:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|11
1734687040000|2024-12-20 09:30:40|||||||||3
1734687060000|2024-12-20 09:31:00|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|5
1734687070000|2024-12-20 09:31:10|21.75|21.59|21.75|21.59|21.77|21.61|21.75|21.59|10
1734687090000|2024-12-20 09:31:30|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734687100000|2024-12-20 09:31:40|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734687110000|2024-12-20 09:31:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|0
1734687120000|2024-12-20 09:32:00|||||||||5
1734687180000|2024-12-20 09:33:00|21.77|21.61|21.75|21.59|21.8|21.64|21.75|21.59|0
1734687210000|2024-12-20 09:33:30|||||||||2
1734687220000|2024-12-20 09:33:40|21.8|21.64|21.75|21.59|21.8|21.64|21.75|21.59|4
1734687230000|2024-12-20 09:33:50|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734687240000|2024-12-20 09:34:00|21.77|21.61|21.75|21.59|21.77|21.61|21.75|21.59|0
1734687260000|2024-12-20 09:34:20|21.77|21.61|21.8|21.64|21.8|21.64|21.75|21.59|0
1734687280000|2024-12-20 09:34:40|||||||||1
1734687310000|2024-12-20 09:35:10|21.75|21.59|21.75|21.59|21.75|21.59|21.75|21.59|15
1734687330000|2024-12-20 09:35:30|21.8|21.64|21.77|21.61|21.8|21.64|21.77|21.61|4
1734687340000|2024-12-20 09:35:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|2
1734687350000|2024-12-20 09:35:50|||||||||1
1734687360000|2024-12-20 09:36:00|||||||||2
1734687370000|2024-12-20 09:36:10|21.82|21.66|21.85|21.69|21.85|21.69|21.8|21.64|11
1734687420000|2024-12-20 09:37:00|21.9|21.74|21.85|21.69|21.9|21.74|21.85|21.69|13
1734687440000|2024-12-20 09:37:20|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|5
1734687470000|2024-12-20 09:37:50|21.75|21.59|21.8|21.64|21.8|21.64|21.75|21.59|15
1734687490000|2024-12-20 09:38:10|||||||||2
1734687510000|2024-12-20 09:38:30|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|1
1734687520000|2024-12-20 09:38:40|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|1
1734687530000|2024-12-20 09:38:50|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|3
1734687550000|2024-12-20 09:39:10|||||||||1
1734687560000|2024-12-20 09:39:20|||||||||1
1734687620000|2024-12-20 09:40:20|||||||||1
1734687640000|2024-12-20 09:40:40|21.8|21.64|21.82|21.66|21.82|21.66|21.8|21.64|27
1734687650000|2024-12-20 09:40:50|21.8|21.64|21.8|21.64|21.8|21.64|21.8|21.64|7
1734687660000|2024-12-20 09:41:00|||||||||1
1734687670000|2024-12-20 09:41:10|||||||||5
1734687680000|2024-12-20 09:41:20|21.82|21.66|21.82|21.66|21.82|21.66|21.82|21.66|4
1734687690000|2024-12-20 09:41:30|21.84|21.68|21.85|21.69|21.85|21.69|21.8|21.64|18
1734687720000|2024-12-20 09:42:00|||||||||4
1734687730000|2024-12-20 09:42:10|||||||||6
1734687740000|2024-12-20 09:42:20|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|4
1734687750000|2024-12-20 09:42:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|9
1734687760000|2024-12-20 09:42:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1734687770000|2024-12-20 09:42:50|||||||||3
1734687780000|2024-12-20 09:43:00|||||||||4
1734687790000|2024-12-20 09:43:10|||||||||1
1734687800000|2024-12-20 09:43:20|||||||||1
1734687810000|2024-12-20 09:43:30|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|8
1734687860000|2024-12-20 09:44:20|||||||||88
1734687870000|2024-12-20 09:44:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|2
1734687890000|2024-12-20 09:44:50|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|2
1734687910000|2024-12-20 09:45:10|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|22
1734687920000|2024-12-20 09:45:20|||||||||3
1734687930000|2024-12-20 09:45:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|3
1734687940000|2024-12-20 09:45:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|2
1734687950000|2024-12-20 09:45:50|||||||||1
1734687960000|2024-12-20 09:46:00|21.87|21.71|21.89|21.73|21.89|21.73|21.85|21.69|3
1734688010000|2024-12-20 09:46:50|||||||||21
1734688040000|2024-12-20 09:47:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|13
1734688050000|2024-12-20 09:47:30|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|3
1734688060000|2024-12-20 09:47:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1734688070000|2024-12-20 09:47:50|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|11
1734688110000|2024-12-20 09:48:30|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|6
1734688150000|2024-12-20 09:49:10|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|0
1734688160000|2024-12-20 09:49:20|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|10
1734688170000|2024-12-20 09:49:30|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1734688180000|2024-12-20 09:49:40|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|0
1734688190000|2024-12-20 09:49:50|||||||||2
1734688210000|2024-12-20 09:50:10|||||||||1
1734688220000|2024-12-20 09:50:20|||||||||7
1734688260000|2024-12-20 09:51:00|||||||||3
1734688270000|2024-12-20 09:51:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|22
1734688280000|2024-12-20 09:51:20|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|2
1734688290000|2024-12-20 09:51:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1734688300000|2024-12-20 09:51:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|4
1734688310000|2024-12-20 09:51:50|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|6
1734688320000|2024-12-20 09:52:00|||||||||3
1734688340000|2024-12-20 09:52:20|||||||||1
1734688350000|2024-12-20 09:52:30|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|4
1734688410000|2024-12-20 09:53:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|4
1734688420000|2024-12-20 09:53:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|6
1734688430000|2024-12-20 09:53:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1734688440000|2024-12-20 09:54:00|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|1
1734688450000|2024-12-20 09:54:10|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|0
1734688460000|2024-12-20 09:54:20|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|2
1734688480000|2024-12-20 09:54:40|21.89|21.73|21.9|21.74|21.9|21.74|21.89|21.73|3
1734688490000|2024-12-20 09:54:50|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1734688500000|2024-12-20 09:55:00|21.9|21.74|21.89|21.73|21.9|21.74|21.89|21.73|3
1734688510000|2024-12-20 09:55:10|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1734688520000|2024-12-20 09:55:20|21.92|21.76|21.9|21.74|21.94|21.78|21.9|21.74|3
1734688540000|2024-12-20 09:55:40|21.94|21.78|21.89|21.73|21.94|21.78|21.89|21.73|4
1734688550000|2024-12-20 09:55:50|||||||||2
1734688560000|2024-12-20 09:56:00|||||||||2
1734688580000|2024-12-20 09:56:20|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1734688590000|2024-12-20 09:56:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1734688600000|2024-12-20 09:56:40|21.9|21.74|21.9|21.74|21.9|21.74|21.9|21.74|0
1734688610000|2024-12-20 09:56:50|21.89|21.73|21.89|21.73|21.9|21.74|21.89|21.73|0
1734688640000|2024-12-20 09:57:20|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|11
1734688650000|2024-12-20 09:57:30|21.87|21.71|21.87|21.71|21.89|21.73|21.87|21.71|0
1734688660000|2024-12-20 09:57:40|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|0
1734688670000|2024-12-20 09:57:50|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1734688720000|2024-12-20 09:58:40|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1734688730000|2024-12-20 09:58:50|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1734688760000|2024-12-20 09:59:20|||||||||28
1734688780000|2024-12-20 09:59:40|21.9|21.74|21.94|21.78|21.94|21.78|21.9|21.74|3
1734688790000|2024-12-20 09:59:50|21.92|21.76|21.9|21.74|21.92|21.76|21.9|21.74|8
1734688800000|2024-12-20 10:00:00|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|2
1734688810000|2024-12-20 10:00:10|||||||||3
1734688820000|2024-12-20 10:00:20|21.92|21.76|21.89|21.73|21.92|21.76|21.89|21.73|1
1734688830000|2024-12-20 10:00:30|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|49
1734688870000|2024-12-20 10:01:10|||||||||5
1734688920000|2024-12-20 10:02:00|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|1
1734688980000|2024-12-20 10:03:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|15
1734689040000|2024-12-20 10:04:00|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1734689070000|2024-12-20 10:04:30|21.89|21.73|21.89|21.73|21.89|21.73|21.89|21.73|7
1734689110000|2024-12-20 10:05:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1734689130000|2024-12-20 10:05:30|21.87|21.71|21.85|21.69|21.87|21.71|21.85|21.69|0
1734689140000|2024-12-20 10:05:40|21.87|21.71|21.87|21.71|21.87|21.71|21.85|21.69|0
1734689150000|2024-12-20 10:05:50|21.85|21.69|21.87|21.71|21.87|21.71|21.85|21.69|0
1734689160000|2024-12-20 10:06:00|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|0
1734689200000|2024-12-20 10:06:40|21.87|21.71|21.85|21.69|21.89|21.73|21.85|21.69|3
1734689210000|2024-12-20 10:06:50|21.87|21.71|21.89|21.73|21.89|21.73|21.85|21.69|0
1734689220000|2024-12-20 10:07:00|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|2
1734689230000|2024-12-20 10:07:10|21.85|21.69|21.85|21.69|21.85|21.69|21.85|21.69|2
1734689260000|2024-12-20 10:07:40|21.87|21.71|21.89|21.73|21.89|21.73|21.87|21.71|0
1734689280000|2024-12-20 10:08:00|||||||||1
1734689440000|2024-12-20 10:10:40|||||||||1
1734689460000|2024-12-20 10:11:00|21.92|21.76|21.94|21.78|21.94|21.78|21.9|21.74|61
1734689500000|2024-12-20 10:11:40|||||||||4
1734689560000|2024-12-20 10:12:40|||||||||2
1734689570000|2024-12-20 10:12:50|||||||||1
1734689620000|2024-12-20 10:13:40|||||||||3
1734689650000|2024-12-20 10:14:10|||||||||1
1734689660000|2024-12-20 10:14:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1734689670000|2024-12-20 10:14:30|||||||||1
1734689680000|2024-12-20 10:14:40|||||||||10
1734689690000|2024-12-20 10:14:50|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|16
1734689700000|2024-12-20 10:15:00|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|6
1734689710000|2024-12-20 10:15:10|||||||||8
1734689740000|2024-12-20 10:15:40|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|1
1734689750000|2024-12-20 10:15:50|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1734689760000|2024-12-20 10:16:00|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|1
1734689770000|2024-12-20 10:16:10|21.94|21.78|21.96|21.8|21.96|21.8|21.94|21.78|1
1734689780000|2024-12-20 10:16:20|21.99|21.83|21.94|21.78|21.99|21.83|21.94|21.78|0
1734689880000|2024-12-20 10:18:00|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|0
1734689890000|2024-12-20 10:18:10|21.96|21.8|21.94|21.78|21.99|21.83|21.94|21.78|0
1734689950000|2024-12-20 10:19:10|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|0
1734690000000|2024-12-20 10:20:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|166
1734690010000|2024-12-20 10:20:10|||||||||3
1734690030000|2024-12-20 10:20:30|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|64
1734690050000|2024-12-20 10:20:50|||||||||2
1734690080000|2024-12-20 10:21:20|||||||||1
1734690130000|2024-12-20 10:22:10|||||||||2
1734690170000|2024-12-20 10:22:50|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|24
1734690180000|2024-12-20 10:23:00|||||||||1
1734690220000|2024-12-20 10:23:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|54
1734690230000|2024-12-20 10:23:50|||||||||3
1734690250000|2024-12-20 10:24:10|||||||||1
1734690260000|2024-12-20 10:24:20|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|35
1734690270000|2024-12-20 10:24:30|22.04|21.88|22.04|21.88|22.06|21.9|22.04|21.88|1
1734690290000|2024-12-20 10:24:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|19
1734690310000|2024-12-20 10:25:10|22.08|21.92|22.04|21.88|22.09|21.93|22.04|21.88|12
1734690320000|2024-12-20 10:25:20|||||||||1
1734690330000|2024-12-20 10:25:30|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|2
1734690340000|2024-12-20 10:25:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|8
1734690350000|2024-12-20 10:25:50|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|33
1734690380000|2024-12-20 10:26:20|||||||||1
1734690400000|2024-12-20 10:26:40|||||||||2
1734690420000|2024-12-20 10:27:00|||||||||1
1734690440000|2024-12-20 10:27:20|||||||||1
1734690450000|2024-12-20 10:27:30|||||||||3
1734690460000|2024-12-20 10:27:40|||||||||30
1734690490000|2024-12-20 10:28:10|21.99|21.83|22.01|21.85|22.01|21.85|21.99|21.83|16
1734690500000|2024-12-20 10:28:20|22.04|21.88|22.01|21.85|22.04|21.88|21.99|21.83|2
1734690510000|2024-12-20 10:28:30|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|0
1734690530000|2024-12-20 10:28:50|||||||||1
1734690550000|2024-12-20 10:29:10|||||||||1
1734690580000|2024-12-20 10:29:40|||||||||1
1734690600000|2024-12-20 10:30:00|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|6
1734690610000|2024-12-20 10:30:10|22.01|21.85|22.01|21.85|22.04|21.88|21.99|21.83|6
1734690620000|2024-12-20 10:30:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1734690630000|2024-12-20 10:30:30|||||||||1
1734690640000|2024-12-20 10:30:40|||||||||1
1734690660000|2024-12-20 10:31:00|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|1
1734690690000|2024-12-20 10:31:30|||||||||1
1734690700000|2024-12-20 10:31:40|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|1
1734690710000|2024-12-20 10:31:50|22.04|21.88|22.04|21.88|22.04|21.88|22.01|21.85|0
1734690720000|2024-12-20 10:32:00|||||||||1
1734690730000|2024-12-20 10:32:10|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|1
1734690740000|2024-12-20 10:32:20|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|3
1734690750000|2024-12-20 10:32:30|||||||||1
1734690770000|2024-12-20 10:32:50|||||||||1
1734690800000|2024-12-20 10:33:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|10
1734690810000|2024-12-20 10:33:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|4
1734690820000|2024-12-20 10:33:40|||||||||1
1734690840000|2024-12-20 10:34:00|||||||||1
1734690850000|2024-12-20 10:34:10|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|26
1734690910000|2024-12-20 10:35:10|||||||||21
1734690950000|2024-12-20 10:35:50|||||||||9
1734690960000|2024-12-20 10:36:00|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|57
1734690970000|2024-12-20 10:36:10|||||||||4
1734690980000|2024-12-20 10:36:20|||||||||1
1734691020000|2024-12-20 10:37:00|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|0
1734691030000|2024-12-20 10:37:10|||||||||2
1734691040000|2024-12-20 10:37:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1734691060000|2024-12-20 10:37:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|6
1734691070000|2024-12-20 10:37:50|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|12
1734691110000|2024-12-20 10:38:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|18
1734691120000|2024-12-20 10:38:40|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|10
1734691130000|2024-12-20 10:38:50|||||||||3
1734691140000|2024-12-20 10:39:00|||||||||16
1734691170000|2024-12-20 10:39:30|||||||||20
1734691180000|2024-12-20 10:39:40|22.23|22.07|22.19|22.03|22.23|22.07|22.19|22.03|120
1734691200000|2024-12-20 10:40:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1734691210000|2024-12-20 10:40:10|22.19|22.03|22.19|22.03|22.21|22.05|22.19|22.03|40
1734691220000|2024-12-20 10:40:20|22.21|22.05|22.21|22.05|22.21|22.05|22.21|22.05|7
1734691230000|2024-12-20 10:40:30|22.23|22.07|22.21|22.05|22.23|22.07|22.21|22.05|4
1734691240000|2024-12-20 10:40:40|22.19|22.03|22.19|22.03|22.19|22.03|22.19|22.03|0
1734691250000|2024-12-20 10:40:50|22.21|22.05|22.23|22.07|22.23|22.07|22.19|22.03|7
1734691290000|2024-12-20 10:41:30|||||||||1
1734691300000|2024-12-20 10:41:40|||||||||3
1734691310000|2024-12-20 10:41:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|29
1734691320000|2024-12-20 10:42:00|22.23|22.07|22.28|22.12|22.28|22.12|22.23|22.07|23
1734691330000|2024-12-20 10:42:10|22.26|22.1|22.26|22.1|22.26|22.1|22.26|22.1|8
1734691340000|2024-12-20 10:42:20|22.24|22.08|22.28|22.12|22.28|22.12|22.23|22.07|0
1734691350000|2024-12-20 10:42:30|22.26|22.1|22.23|22.07|22.26|22.1|22.23|22.07|20
1734691360000|2024-12-20 10:42:40|22.19|22.03|22.18|22.02|22.19|22.03|22.18|22.02|1
1734691370000|2024-12-20 10:42:50|22.14|21.98|22.14|21.98|22.16|22|22.14|21.98|7
1734691390000|2024-12-20 10:43:10|22.13|21.97|22.13|21.97|22.14|21.98|22.09|21.93|19
1734691400000|2024-12-20 10:43:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|1
1734691410000|2024-12-20 10:43:30|22.11|21.95|22.11|21.95|22.11|21.95|22.11|21.95|15
1734691420000|2024-12-20 10:43:40|22.14|21.98|22.06|21.9|22.14|21.98|22.04|21.88|12
1734691430000|2024-12-20 10:43:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1734691540000|2024-12-20 10:45:40|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1734691550000|2024-12-20 10:45:50|||||||||1
1734691560000|2024-12-20 10:46:00|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|16
1734691590000|2024-12-20 10:46:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|61
1734691600000|2024-12-20 10:46:40|||||||||16
1734691610000|2024-12-20 10:46:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|4
1734691620000|2024-12-20 10:47:00|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|11
1734691630000|2024-12-20 10:47:10|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|1
1734691640000|2024-12-20 10:47:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|0
1734691650000|2024-12-20 10:47:30|||||||||1
1734691670000|2024-12-20 10:47:50|22.09|21.93|22.09|21.93|22.09|21.93|22.04|21.88|7
1734691690000|2024-12-20 10:48:10|22.04|21.88|22.04|21.88|22.09|21.93|22.04|21.88|5
1734691700000|2024-12-20 10:48:20|||||||||1
1734691710000|2024-12-20 10:48:30|||||||||1
1734691720000|2024-12-20 10:48:40|||||||||4
1734691740000|2024-12-20 10:49:00|||||||||1
1734691750000|2024-12-20 10:49:10|||||||||6
1734691760000|2024-12-20 10:49:20|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|9
1734691780000|2024-12-20 10:49:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|21
1734691800000|2024-12-20 10:50:00|22.09|21.93|22.09|21.93|22.09|21.93|22.08|21.92|7
1734691810000|2024-12-20 10:50:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|5
1734691820000|2024-12-20 10:50:20|||||||||26
1734691830000|2024-12-20 10:50:30|||||||||1
1734691850000|2024-12-20 10:50:50|||||||||4
1734691870000|2024-12-20 10:51:10|||||||||1
1734691890000|2024-12-20 10:51:30|||||||||1
1734691900000|2024-12-20 10:51:40|||||||||1
1734691910000|2024-12-20 10:51:50|22.06|21.9|22.09|21.93|22.09|21.93|22.06|21.9|4
1734691950000|2024-12-20 10:52:30|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|11
1734691980000|2024-12-20 10:53:00|||||||||1
1734691990000|2024-12-20 10:53:10|||||||||1
1734692010000|2024-12-20 10:53:30|||||||||1
1734692030000|2024-12-20 10:53:50|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|6
1734692050000|2024-12-20 10:54:10|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|1
1734692060000|2024-12-20 10:54:20|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|0
1734692070000|2024-12-20 10:54:30|22.01|21.85|21.99|21.83|22.04|21.88|21.99|21.83|2
1734692080000|2024-12-20 10:54:40|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|1
1734692090000|2024-12-20 10:54:50|22.04|21.88|21.99|21.83|22.04|21.88|21.99|21.83|2
1734692100000|2024-12-20 10:55:00|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|2
1734692120000|2024-12-20 10:55:20|||||||||5
1734692140000|2024-12-20 10:55:40|||||||||1
1734692160000|2024-12-20 10:56:00|||||||||1
1734692170000|2024-12-20 10:56:10|||||||||1
1734692190000|2024-12-20 10:56:30|21.94|21.78|21.99|21.83|21.99|21.83|21.94|21.78|7
1734692210000|2024-12-20 10:56:50|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|10
1734692220000|2024-12-20 10:57:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|9
1734692250000|2024-12-20 10:57:30|||||||||2
1734692260000|2024-12-20 10:57:40|||||||||1
1734692280000|2024-12-20 10:58:00|||||||||11
1734692300000|2024-12-20 10:58:20|||||||||1
1734692320000|2024-12-20 10:58:40|||||||||2
1734692340000|2024-12-20 10:59:00|||||||||1
1734692350000|2024-12-20 10:59:10|||||||||2
1734692370000|2024-12-20 10:59:30|||||||||1
1734692390000|2024-12-20 10:59:50|||||||||2
1734692400000|2024-12-20 11:00:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|6
1734692410000|2024-12-20 11:00:10|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|31
1734692440000|2024-12-20 11:00:40|||||||||1
1734692460000|2024-12-20 11:01:00|||||||||1
1734692480000|2024-12-20 11:01:20|||||||||1
1734692500000|2024-12-20 11:01:40|21.96|21.8|21.99|21.83|21.99|21.83|21.94|21.78|4
1734692520000|2024-12-20 11:02:00|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|2
1734692530000|2024-12-20 11:02:10|21.96|21.8|21.96|21.8|21.99|21.83|21.94|21.78|0
1734692540000|2024-12-20 11:02:20|21.94|21.78|21.94|21.78|21.94|21.78|21.94|21.78|0
1734692550000|2024-12-20 11:02:30|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|4
1734692560000|2024-12-20 11:02:40|21.96|21.8|21.99|21.83|21.99|21.83|21.94|21.78|5
1734692570000|2024-12-20 11:02:50|||||||||4
1734692590000|2024-12-20 11:03:10|||||||||2
1734692610000|2024-12-20 11:03:30|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|2
1734692620000|2024-12-20 11:03:40|22.01|21.85|22.04|21.88|22.04|21.88|21.99|21.83|1
1734692640000|2024-12-20 11:04:00|||||||||1
1734692660000|2024-12-20 11:04:20|||||||||1
1734692680000|2024-12-20 11:04:40|||||||||1
1734692690000|2024-12-20 11:04:50|||||||||1
1734692700000|2024-12-20 11:05:00|||||||||1
1734692710000|2024-12-20 11:05:10|||||||||4
1734692730000|2024-12-20 11:05:30|||||||||1
1734692750000|2024-12-20 11:05:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|22
1734692770000|2024-12-20 11:06:10|||||||||3
1734692790000|2024-12-20 11:06:30|||||||||1
1734692800000|2024-12-20 11:06:40|||||||||1
1734692820000|2024-12-20 11:07:00|||||||||1
1734692830000|2024-12-20 11:07:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|10
1734692840000|2024-12-20 11:07:20|||||||||1
1734692860000|2024-12-20 11:07:40|||||||||1
1734692880000|2024-12-20 11:08:00|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|3
1734692890000|2024-12-20 11:08:10|||||||||4
1734692900000|2024-12-20 11:08:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|4
1734692910000|2024-12-20 11:08:30|||||||||7
1734692920000|2024-12-20 11:08:40|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|2
1734692930000|2024-12-20 11:08:50|||||||||4
1734692940000|2024-12-20 11:09:00|||||||||1
1734692950000|2024-12-20 11:09:10|||||||||1
1734692960000|2024-12-20 11:09:20|||||||||1
1734692970000|2024-12-20 11:09:30|||||||||1
1734692980000|2024-12-20 11:09:40|||||||||4
1734692990000|2024-12-20 11:09:50|||||||||1
1734693000000|2024-12-20 11:10:00|||||||||1
1734693010000|2024-12-20 11:10:10|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|12
1734693020000|2024-12-20 11:10:20|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|2
1734693030000|2024-12-20 11:10:30|||||||||4
1734693040000|2024-12-20 11:10:40|21.99|21.83|22.04|21.88|22.04|21.88|21.99|21.83|7
1734693050000|2024-12-20 11:10:50|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|13
1734693060000|2024-12-20 11:11:00|22.01|21.85|22.01|21.85|22.01|21.85|21.99|21.83|1
1734693070000|2024-12-20 11:11:10|22.04|21.88|22.01|21.85|22.04|21.88|22.01|21.85|1
1734693080000|2024-12-20 11:11:20|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1734693090000|2024-12-20 11:11:30|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|1
1734693100000|2024-12-20 11:11:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|5
1734693110000|2024-12-20 11:11:50|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|3
1734693120000|2024-12-20 11:12:00|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|1
1734693130000|2024-12-20 11:12:10|||||||||2
1734693140000|2024-12-20 11:12:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|1
1734693150000|2024-12-20 11:12:30|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|1
1734693160000|2024-12-20 11:12:40|22.01|21.85|22.01|21.85|22.01|21.85|22.01|21.85|1
1734693170000|2024-12-20 11:12:50|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|4
1734693180000|2024-12-20 11:13:00|||||||||2
1734693190000|2024-12-20 11:13:10|||||||||1
1734693200000|2024-12-20 11:13:20|21.96|21.8|21.94|21.78|21.96|21.8|21.94|21.78|16
1734693210000|2024-12-20 11:13:30|||||||||15
1734693220000|2024-12-20 11:13:40|||||||||2
1734693230000|2024-12-20 11:13:50|||||||||1
1734693240000|2024-12-20 11:14:00|||||||||2
1734693250000|2024-12-20 11:14:10|||||||||1
1734693260000|2024-12-20 11:14:20|21.89|21.73|21.89|21.73|21.94|21.78|21.89|21.73|5
1734693270000|2024-12-20 11:14:30|21.91|21.75|21.94|21.78|21.94|21.78|21.91|21.75|4
1734693280000|2024-12-20 11:14:40|||||||||1
1734693290000|2024-12-20 11:14:50|||||||||7
1734693300000|2024-12-20 11:15:00|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|2
1734693310000|2024-12-20 11:15:10|||||||||1
1734693320000|2024-12-20 11:15:20|||||||||1
1734693330000|2024-12-20 11:15:30|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|1
1734693340000|2024-12-20 11:15:40|21.94|21.78|21.94|21.78|21.96|21.8|21.94|21.78|1
1734693350000|2024-12-20 11:15:50|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|1
1734693360000|2024-12-20 11:16:00|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|1
1734693370000|2024-12-20 11:16:10|21.96|21.8|21.96|21.8|21.96|21.8|21.94|21.78|1
1734693380000|2024-12-20 11:16:20|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|5
1734693390000|2024-12-20 11:16:30|||||||||1
1734693400000|2024-12-20 11:16:40|||||||||4
1734693410000|2024-12-20 11:16:50|||||||||1
1734693420000|2024-12-20 11:17:00|||||||||1
1734693430000|2024-12-20 11:17:10|||||||||3
1734693440000|2024-12-20 11:17:20|||||||||1
1734693450000|2024-12-20 11:17:30|21.96|21.8|21.99|21.83|21.99|21.83|21.96|21.8|1
1734693460000|2024-12-20 11:17:40|||||||||1
1734693470000|2024-12-20 11:17:50|||||||||2
1734693480000|2024-12-20 11:18:00|||||||||2
1734693490000|2024-12-20 11:18:10|||||||||1
1734693500000|2024-12-20 11:18:20|||||||||1
1734693510000|2024-12-20 11:18:30|||||||||1
1734693520000|2024-12-20 11:18:40|||||||||3
1734693530000|2024-12-20 11:18:50|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|17
1734693540000|2024-12-20 11:19:00|21.99|21.83|21.99|21.83|22.01|21.85|21.99|21.83|2
1734693550000|2024-12-20 11:19:10|||||||||1
1734693560000|2024-12-20 11:19:20|||||||||1
1734693570000|2024-12-20 11:19:30|22.01|21.85|21.99|21.83|22.01|21.85|21.99|21.83|2
1734693580000|2024-12-20 11:19:40|||||||||2
1734693590000|2024-12-20 11:19:50|22.01|21.85|22.04|21.88|22.04|21.88|22.01|21.85|1
1734693600000|2024-12-20 11:20:00|||||||||1
1734693610000|2024-12-20 11:20:10|||||||||2
1734693620000|2024-12-20 11:20:20|||||||||1
1734693630000|2024-12-20 11:20:30|||||||||1
1734693640000|2024-12-20 11:20:40|21.99|21.83|21.99|21.83|21.99|21.83|21.99|21.83|2
1734693650000|2024-12-20 11:20:50|||||||||1
1734693660000|2024-12-20 11:21:00|||||||||1
1734693670000|2024-12-20 11:21:10|||||||||1
1734693680000|2024-12-20 11:21:20|||||||||1
1734693690000|2024-12-20 11:21:30|22.01|21.85|22.01|21.85|22.04|21.88|22.01|21.85|1
1734693700000|2024-12-20 11:21:40|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|3
1734693710000|2024-12-20 11:21:50|||||||||1
1734693720000|2024-12-20 11:22:00|||||||||1
1734693730000|2024-12-20 11:22:10|||||||||1
1734693740000|2024-12-20 11:22:20|||||||||1
1734693750000|2024-12-20 11:22:30|||||||||5
1734693760000|2024-12-20 11:22:40|||||||||1
1734693770000|2024-12-20 11:22:50|||||||||2
1734693780000|2024-12-20 11:23:00|||||||||1
1734693790000|2024-12-20 11:23:10|||||||||1
1734693800000|2024-12-20 11:23:20|||||||||1
1734693810000|2024-12-20 11:23:30|||||||||1
1734693820000|2024-12-20 11:23:40|||||||||1
1734693830000|2024-12-20 11:23:50|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|5
1734693850000|2024-12-20 11:24:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|1
1734693860000|2024-12-20 11:24:20|22.06|21.9|22.06|21.9|22.06|21.9|22.04|21.88|2
1734693870000|2024-12-20 11:24:30|22.08|21.92|22.08|21.92|22.08|21.92|22.06|21.9|4
1734693880000|2024-12-20 11:24:40|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|0
1734693900000|2024-12-20 11:25:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1734693910000|2024-12-20 11:25:10|||||||||1
1734693920000|2024-12-20 11:25:20|22.04|21.88|22.04|21.88|22.06|21.9|22.04|21.88|13
1734693930000|2024-12-20 11:25:30|||||||||1
1734693940000|2024-12-20 11:25:40|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|0
1734693950000|2024-12-20 11:25:50|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|9
1734693960000|2024-12-20 11:26:00|||||||||1
1734693970000|2024-12-20 11:26:10|||||||||2
1734693980000|2024-12-20 11:26:20|||||||||1
1734693990000|2024-12-20 11:26:30|||||||||1
1734694000000|2024-12-20 11:26:40|||||||||1
1734694010000|2024-12-20 11:26:50|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|1
1734694020000|2024-12-20 11:27:00|22.06|21.9|22.06|21.9|22.06|21.9|22.06|21.9|2
1734694030000|2024-12-20 11:27:10|22.08|21.92|22.04|21.88|22.08|21.92|22.04|21.88|5
1734694040000|2024-12-20 11:27:20|22.06|21.9|22.06|21.9|22.08|21.92|22.04|21.88|2
1734694050000|2024-12-20 11:27:30|22.04|21.88|22.08|21.92|22.08|21.92|22.04|21.88|2
1734694060000|2024-12-20 11:27:40|||||||||3
1734694090000|2024-12-20 11:28:10|||||||||1
1734694110000|2024-12-20 11:28:30|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|0
1734694130000|2024-12-20 11:28:50|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|1
1734694150000|2024-12-20 11:29:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1734694220000|2024-12-20 11:30:20|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1734694240000|2024-12-20 11:30:40|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|0
1734694260000|2024-12-20 11:31:00|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|4
1734694270000|2024-12-20 11:31:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|2
1734694280000|2024-12-20 11:31:20|||||||||1
1734694330000|2024-12-20 11:32:10|22.04|21.88|22.04|21.88|22.04|21.88|22.04|21.88|8
1734694340000|2024-12-20 11:32:20|||||||||2
1734694350000|2024-12-20 11:32:30|||||||||3
1734694360000|2024-12-20 11:32:40|||||||||1
1734694370000|2024-12-20 11:32:50|||||||||1
1734694380000|2024-12-20 11:33:00|22.06|21.9|22.04|21.88|22.08|21.92|22.04|21.88|2
1734694390000|2024-12-20 11:33:10|||||||||1
1734694400000|2024-12-20 11:33:20|||||||||1
1734694410000|2024-12-20 11:33:30|||||||||2
1734694420000|2024-12-20 11:33:40|||||||||2
1734694430000|2024-12-20 11:33:50|||||||||1
1734694440000|2024-12-20 11:34:00|||||||||1
1734694450000|2024-12-20 11:34:10|||||||||1
1734694460000|2024-12-20 11:34:20|||||||||2
1734694470000|2024-12-20 11:34:30|||||||||2
1734694480000|2024-12-20 11:34:40|||||||||1
1734694490000|2024-12-20 11:34:50|||||||||2
1734694500000|2024-12-20 11:35:00|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|1
1734694510000|2024-12-20 11:35:10|22.09|21.93|22.08|21.92|22.09|21.93|22.08|21.92|2
1734694550000|2024-12-20 11:35:50|22.06|21.9|22.08|21.92|22.08|21.92|22.06|21.9|12
1734694570000|2024-12-20 11:36:10|22.06|21.9|22.04|21.88|22.06|21.9|22.04|21.88|6
1734694580000|2024-12-20 11:36:20|22.06|21.9|22.09|21.93|22.09|21.93|22.04|21.88|2
1734694590000|2024-12-20 11:36:30|22.08|21.92|22.09|21.93|22.09|21.93|22.08|21.92|1
1734694610000|2024-12-20 11:36:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|12
1734694620000|2024-12-20 11:37:00|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|21
1734694630000|2024-12-20 11:37:10|22.16|22|22.16|22|22.18|22.02|22.14|21.98|2
1734694640000|2024-12-20 11:37:20|22.14|21.98|22.14|21.98|22.16|22|22.14|21.98|2
1734694650000|2024-12-20 11:37:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1734694730000|2024-12-20 11:38:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1734694740000|2024-12-20 11:39:00|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|1
1734694760000|2024-12-20 11:39:20|22.09|21.93|22.09|21.93|22.11|21.95|22.09|21.93|3
1734694770000|2024-12-20 11:39:30|22.11|21.95|22.09|21.93|22.11|21.95|22.09|21.93|0
1734694810000|2024-12-20 11:40:10|22.11|21.95|22.09|21.93|22.13|21.97|22.09|21.93|0
1734694820000|2024-12-20 11:40:20|22.11|21.95|22.11|21.95|22.11|21.95|22.09|21.93|1
1734694830000|2024-12-20 11:40:30|22.09|21.93|22.11|21.95|22.11|21.95|22.09|21.93|0
1734694840000|2024-12-20 11:40:40|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|4
1734694850000|2024-12-20 11:40:50|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|0
1734694860000|2024-12-20 11:41:00|||||||||1
1734694890000|2024-12-20 11:41:30|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|10
1734694970000|2024-12-20 11:42:50|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|4
1734695000000|2024-12-20 11:43:20|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|13
1734695040000|2024-12-20 11:44:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|1
1734695050000|2024-12-20 11:44:10|22.13|21.97|22.11|21.95|22.13|21.97|22.11|21.95|3
1734695060000|2024-12-20 11:44:20|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|7
1734695090000|2024-12-20 11:44:50|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|10
1734695100000|2024-12-20 11:45:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1734695130000|2024-12-20 11:45:30|||||||||1
1734695140000|2024-12-20 11:45:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1734695180000|2024-12-20 11:46:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|2
1734695190000|2024-12-20 11:46:30|||||||||1
1734695210000|2024-12-20 11:46:50|22.13|21.97|22.13|21.97|22.13|21.97|22.11|21.95|0
1734695230000|2024-12-20 11:47:10|22.14|21.98|22.13|21.97|22.14|21.98|22.13|21.97|0
1734695240000|2024-12-20 11:47:20|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1734695250000|2024-12-20 11:47:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1734695290000|2024-12-20 11:48:10|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|2
1734695400000|2024-12-20 11:50:00|22.13|21.97|22.11|21.95|22.13|21.97|22.09|21.93|8
1734695410000|2024-12-20 11:50:10|22.13|21.97|22.13|21.97|22.13|21.97|22.09|21.93|3
1734695480000|2024-12-20 11:51:20|||||||||1
1734695510000|2024-12-20 11:51:50|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1734695520000|2024-12-20 11:52:00|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|8
1734695590000|2024-12-20 11:53:10|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|22
1734695610000|2024-12-20 11:53:30|22.11|21.95|22.13|21.97|22.13|21.97|22.11|21.95|0
1734695640000|2024-12-20 11:54:00|||||||||3
1734695670000|2024-12-20 11:54:30|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|0
1734695680000|2024-12-20 11:54:40|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|0
1734695710000|2024-12-20 11:55:10|||||||||3
1734695720000|2024-12-20 11:55:20|||||||||10
1734695740000|2024-12-20 11:55:40|||||||||2
1734695750000|2024-12-20 11:55:50|||||||||3
1734695800000|2024-12-20 11:56:40|||||||||2
1734695860000|2024-12-20 11:57:40|||||||||2
1734695940000|2024-12-20 11:59:00|22.09|21.93|22.09|21.93|22.09|21.93|22.09|21.93|1
1734695960000|2024-12-20 11:59:20|22.13|21.97|22.09|21.93|22.13|21.97|22.09|21.93|9
1734695970000|2024-12-20 11:59:30|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|3
1734696060000|2024-12-20 12:01:00|22.14|21.98|22.14|21.98|22.14|21.98|22.14|21.98|3
1734696070000|2024-12-20 12:01:10|22.16|22|22.13|21.97|22.16|22|22.13|21.97|8
1734696080000|2024-12-20 12:01:20|22.16|22|22.18|22.02|22.18|22.02|22.14|21.98|7
1734696100000|2024-12-20 12:01:40|22.16|22|22.16|22|22.16|22|22.16|22|1
1734696110000|2024-12-20 12:01:50|22.18|22.02|22.18|22.02|22.18|22.02|22.16|22|0
1734696160000|2024-12-20 12:02:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|20
1734696170000|2024-12-20 12:02:50|||||||||1
1734696190000|2024-12-20 12:03:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|5
1734696200000|2024-12-20 12:03:20|||||||||11
1734696240000|2024-12-20 12:04:00|||||||||1
1734696250000|2024-12-20 12:04:10|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|3
1734696270000|2024-12-20 12:04:30|||||||||1
1734696280000|2024-12-20 12:04:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1734696290000|2024-12-20 12:04:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|4
1734696310000|2024-12-20 12:05:10|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|6
1734696330000|2024-12-20 12:05:30|||||||||25
1734696360000|2024-12-20 12:06:00|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1734696400000|2024-12-20 12:06:40|||||||||1
1734696410000|2024-12-20 12:06:50|||||||||7
1734696420000|2024-12-20 12:07:00|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|9
1734696430000|2024-12-20 12:07:10|||||||||5
1734696460000|2024-12-20 12:07:40|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|5
1734696470000|2024-12-20 12:07:50|22.3|22.14|22.3|22.14|22.33|22.17|22.3|22.14|3
1734696480000|2024-12-20 12:08:00|22.33|22.17|22.28|22.12|22.33|22.17|22.28|22.12|0
1734696490000|2024-12-20 12:08:10|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|7
1734696500000|2024-12-20 12:08:20|22.3|22.14|22.33|22.17|22.33|22.17|22.3|22.14|3
1734696510000|2024-12-20 12:08:30|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|4
1734696520000|2024-12-20 12:08:40|22.28|22.12|22.33|22.17|22.33|22.17|22.28|22.12|4
1734696530000|2024-12-20 12:08:50|||||||||2
1734696540000|2024-12-20 12:09:00|||||||||1
1734696560000|2024-12-20 12:09:20|||||||||2
1734696580000|2024-12-20 12:09:40|||||||||3
1734696630000|2024-12-20 12:10:30|||||||||2
1734696640000|2024-12-20 12:10:40|||||||||11
1734696660000|2024-12-20 12:11:00|||||||||4
1734696670000|2024-12-20 12:11:10|||||||||4
1734696680000|2024-12-20 12:11:20|||||||||1
1734696690000|2024-12-20 12:11:30|||||||||4
1734696730000|2024-12-20 12:12:10|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|17
1734696750000|2024-12-20 12:12:30|22.35|22.19|22.33|22.17|22.35|22.19|22.33|22.17|0
1734696770000|2024-12-20 12:12:50|||||||||1
1734696800000|2024-12-20 12:13:20|22.35|22.19|22.38|22.22|22.38|22.22|22.35|22.19|10
1734696810000|2024-12-20 12:13:30|||||||||1
1734696820000|2024-12-20 12:13:40|||||||||10
1734696830000|2024-12-20 12:13:50|||||||||1
1734696840000|2024-12-20 12:14:00|||||||||5
1734696870000|2024-12-20 12:14:30|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1734696880000|2024-12-20 12:14:40|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|0
1734696900000|2024-12-20 12:15:00|22.37|22.21|22.38|22.22|22.38|22.22|22.37|22.21|0
1734696910000|2024-12-20 12:15:10|||||||||2
1734696940000|2024-12-20 12:15:40|22.37|22.21|22.43|22.27|22.43|22.27|22.37|22.21|74
1734696950000|2024-12-20 12:15:50|22.42|22.26|22.42|22.26|22.43|22.27|22.42|22.26|0
1734696960000|2024-12-20 12:16:00|22.38|22.22|22.38|22.22|22.38|22.22|22.38|22.22|2
1734696970000|2024-12-20 12:16:10|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|11
1734696980000|2024-12-20 12:16:20|||||||||8
1734696990000|2024-12-20 12:16:30|22.43|22.27|22.42|22.26|22.43|22.27|22.42|22.26|1
1734697000000|2024-12-20 12:16:40|||||||||5
1734697010000|2024-12-20 12:16:50|22.4|22.24|22.4|22.24|22.4|22.24|22.4|22.24|5
1734697020000|2024-12-20 12:17:00|22.38|22.22|22.38|22.22|22.4|22.24|22.38|22.22|1
1734697040000|2024-12-20 12:17:20|||||||||15
1734697050000|2024-12-20 12:17:30|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|11
1734697060000|2024-12-20 12:17:40|22.43|22.27|22.43|22.27|22.43|22.27|22.42|22.26|4
1734697120000|2024-12-20 12:18:40|||||||||10
1734697130000|2024-12-20 12:18:50|22.47|22.31|22.47|22.31|22.47|22.31|22.45|22.29|58
1734697140000|2024-12-20 12:19:00|||||||||2
1734697170000|2024-12-20 12:19:30|||||||||5
1734697190000|2024-12-20 12:19:50|||||||||8
1734697200000|2024-12-20 12:20:00|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|12
1734697210000|2024-12-20 12:20:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|0
1734697320000|2024-12-20 12:22:00|22.48|22.32|22.48|22.32|22.48|22.32|22.47|22.31|4
1734697330000|2024-12-20 12:22:10|22.47|22.31|22.47|22.31|22.47|22.31|22.47|22.31|1
1734697340000|2024-12-20 12:22:20|||||||||2
1734697350000|2024-12-20 12:22:30|22.48|22.32|22.48|22.32|22.48|22.32|22.48|22.32|1
1734697370000|2024-12-20 12:22:50|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|22
1734697410000|2024-12-20 12:23:30|||||||||5
1734697430000|2024-12-20 12:23:50|||||||||2
1734697440000|2024-12-20 12:24:00|22.54|22.38|22.54|22.38|22.54|22.38|22.52|22.36|15
1734697450000|2024-12-20 12:24:10|22.52|22.36|22.62|22.46|22.64|22.48|22.52|22.36|174
1734697460000|2024-12-20 12:24:20|22.64|22.48|22.66|22.5|22.66|22.5|22.64|22.48|11
1734697470000|2024-12-20 12:24:30|22.67|22.51|22.67|22.51|22.67|22.51|22.66|22.5|9
1734697480000|2024-12-20 12:24:40|||||||||18
1734697490000|2024-12-20 12:24:50|||||||||1
1734697500000|2024-12-20 12:25:00|||||||||2
1734697510000|2024-12-20 12:25:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|1
1734697520000|2024-12-20 12:25:20|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|4
1734697530000|2024-12-20 12:25:30|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|4
1734697540000|2024-12-20 12:25:40|22.67|22.51|22.67|22.51|22.67|22.51|22.67|22.51|10
1734697550000|2024-12-20 12:25:50|22.71|22.55|22.71|22.55|22.71|22.55|22.71|22.55|2
1734697570000|2024-12-20 12:26:10|||||||||16
1734697580000|2024-12-20 12:26:20|22.75|22.59|22.75|22.59|22.75|22.59|22.75|22.59|35
1734697590000|2024-12-20 12:26:30|||||||||9
1734697600000|2024-12-20 12:26:40|22.73|22.57|22.73|22.57|22.73|22.57|22.71|22.55|19
1734697610000|2024-12-20 12:26:50|22.71|22.55|22.71|22.55|22.73|22.57|22.71|22.55|3
1734697620000|2024-12-20 12:27:00|||||||||4
1734697630000|2024-12-20 12:27:10|||||||||3
1734697640000|2024-12-20 12:27:20|||||||||25
1734697650000|2024-12-20 12:27:30|||||||||2
1734697660000|2024-12-20 12:27:40|||||||||6
1734697670000|2024-12-20 12:27:50|||||||||15
1734697680000|2024-12-20 12:28:00|||||||||19
1734697690000|2024-12-20 12:28:10|22.66|22.5|22.66|22.5|22.71|22.55|22.66|22.5|4
1734697710000|2024-12-20 12:28:30|||||||||11
1734697720000|2024-12-20 12:28:40|||||||||2
1734697730000|2024-12-20 12:28:50|||||||||2
1734697750000|2024-12-20 12:29:10|||||||||10
1734697760000|2024-12-20 12:29:20|||||||||11
1734697780000|2024-12-20 12:29:40|||||||||17
1734697790000|2024-12-20 12:29:50|||||||||42
1734697800000|2024-12-20 12:30:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|24
1734697810000|2024-12-20 12:30:10|||||||||7
1734697820000|2024-12-20 12:30:20|22.69|22.53|22.71|22.55|22.71|22.55|22.66|22.5|7
1734697830000|2024-12-20 12:30:30|||||||||108
1734697840000|2024-12-20 12:30:40|||||||||3
1734697850000|2024-12-20 12:30:50|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|9
1734697860000|2024-12-20 12:31:00|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|72
1734697870000|2024-12-20 12:31:10|22.73|22.57|22.75|22.59|22.75|22.59|22.73|22.57|6
1734697880000|2024-12-20 12:31:20|||||||||2
1734697890000|2024-12-20 12:31:30|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|5
1734697900000|2024-12-20 12:31:40|22.73|22.57|22.75|22.59|22.75|22.59|22.71|22.55|9
1734697910000|2024-12-20 12:31:50|22.73|22.57|22.71|22.55|22.73|22.57|22.71|22.55|12
1734697920000|2024-12-20 12:32:00|22.69|22.53|22.66|22.5|22.69|22.53|22.66|22.5|14
1734697930000|2024-12-20 12:32:10|22.68|22.52|22.69|22.53|22.69|22.53|22.66|22.5|12
1734697940000|2024-12-20 12:32:20|22.71|22.55|22.66|22.5|22.71|22.55|22.66|22.5|7
1734697950000|2024-12-20 12:32:30|||||||||8
1734697970000|2024-12-20 12:32:50|22.64|22.48|22.61|22.45|22.64|22.48|22.61|22.45|7
1734697980000|2024-12-20 12:33:00|22.64|22.48|22.61|22.45|22.66|22.5|22.61|22.45|7
1734697990000|2024-12-20 12:33:10|||||||||79
1734698000000|2024-12-20 12:33:20|||||||||7
1734698010000|2024-12-20 12:33:30|||||||||1
1734698030000|2024-12-20 12:33:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|21
1734698040000|2024-12-20 12:34:00|||||||||2
1734698050000|2024-12-20 12:34:10|||||||||1
1734698060000|2024-12-20 12:34:20|||||||||50
1734698070000|2024-12-20 12:34:30|||||||||1
1734698080000|2024-12-20 12:34:40|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|56
1734698090000|2024-12-20 12:34:50|||||||||3
1734698100000|2024-12-20 12:35:00|22.54|22.38|22.56|22.4|22.56|22.4|22.52|22.36|18
1734698110000|2024-12-20 12:35:10|22.54|22.38|22.54|22.38|22.56|22.4|22.54|22.38|2
1734698120000|2024-12-20 12:35:20|22.56|22.4|22.56|22.4|22.57|22.41|22.56|22.4|0
1734698140000|2024-12-20 12:35:40|22.54|22.38|22.52|22.36|22.54|22.38|22.52|22.36|15
1734698160000|2024-12-20 12:36:00|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1734698170000|2024-12-20 12:36:10|22.57|22.41|22.61|22.45|22.61|22.45|22.57|22.41|3
1734698190000|2024-12-20 12:36:30|||||||||1
1734698210000|2024-12-20 12:36:50|||||||||2
1734698220000|2024-12-20 12:37:00|||||||||2
1734698230000|2024-12-20 12:37:10|22.66|22.5|22.66|22.5|22.66|22.5|22.66|22.5|2
1734698240000|2024-12-20 12:37:20|||||||||3
1734698260000|2024-12-20 12:37:40|22.61|22.45|22.56|22.4|22.61|22.45|22.56|22.4|21
1734698270000|2024-12-20 12:37:50|22.57|22.41|22.61|22.45|22.61|22.45|22.56|22.4|1
1734698300000|2024-12-20 12:38:20|||||||||2
1734698310000|2024-12-20 12:38:30|22.56|22.4|22.56|22.4|22.59|22.43|22.56|22.4|48
1734698330000|2024-12-20 12:38:50|||||||||17
1734698360000|2024-12-20 12:39:20|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|14
1734698370000|2024-12-20 12:39:30|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|4
1734698380000|2024-12-20 12:39:40|22.57|22.41|22.57|22.41|22.57|22.41|22.57|22.41|3
1734698390000|2024-12-20 12:39:50|22.56|22.4|22.56|22.4|22.56|22.4|22.56|22.4|3
1734698410000|2024-12-20 12:40:10|22.52|22.36|22.52|22.36|22.52|22.36|22.52|22.36|19
1734698420000|2024-12-20 12:40:20|22.51|22.35|22.47|22.31|22.51|22.35|22.47|22.31|45
1734698430000|2024-12-20 12:40:30|||||||||1
1734698440000|2024-12-20 12:40:40|||||||||3
1734698450000|2024-12-20 12:40:50|||||||||8
1734698460000|2024-12-20 12:41:00|22.51|22.35|22.51|22.35|22.51|22.35|22.51|22.35|23
1734698470000|2024-12-20 12:41:10|||||||||6
1734698480000|2024-12-20 12:41:20|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|14
1734698490000|2024-12-20 12:41:30|22.49|22.33|22.47|22.31|22.49|22.33|22.47|22.31|1
1734698500000|2024-12-20 12:41:40|22.42|22.26|22.42|22.26|22.42|22.26|22.42|22.26|50
1734698520000|2024-12-20 12:42:00|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|63
1734698530000|2024-12-20 12:42:10|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|0
1734698550000|2024-12-20 12:42:30|22.37|22.21|22.39|22.23|22.39|22.23|22.37|22.21|14
1734698560000|2024-12-20 12:42:40|22.37|22.21|22.37|22.21|22.39|22.23|22.37|22.21|16
1734698570000|2024-12-20 12:42:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|7
1734698580000|2024-12-20 12:43:00|||||||||26
1734698590000|2024-12-20 12:43:10|||||||||1
1734698600000|2024-12-20 12:43:20|||||||||13
1734698620000|2024-12-20 12:43:40|||||||||23
1734698660000|2024-12-20 12:44:20|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|5
1734698670000|2024-12-20 12:44:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|3
1734698680000|2024-12-20 12:44:40|22.27|22.11|22.27|22.11|22.27|22.11|22.25|22.09|5
1734698690000|2024-12-20 12:44:50|22.23|22.07|22.23|22.07|22.27|22.11|22.23|22.07|53
1734698700000|2024-12-20 12:45:00|22.25|22.09|22.27|22.11|22.27|22.11|22.25|22.09|4
1734698730000|2024-12-20 12:45:30|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|20
1734698740000|2024-12-20 12:45:40|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|28
1734698750000|2024-12-20 12:45:50|22.22|22.06|22.22|22.06|22.22|22.06|22.18|22.02|17
1734698760000|2024-12-20 12:46:00|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|3
1734698790000|2024-12-20 12:46:30|||||||||13
1734698800000|2024-12-20 12:46:40|22.22|22.06|22.23|22.07|22.23|22.07|22.22|22.06|46
1734698810000|2024-12-20 12:46:50|22.22|22.06|22.22|22.06|22.23|22.07|22.22|22.06|3
1734698820000|2024-12-20 12:47:00|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1734698830000|2024-12-20 12:47:10|22.25|22.09|22.27|22.11|22.27|22.11|22.23|22.07|2
1734698850000|2024-12-20 12:47:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|52
1734698860000|2024-12-20 12:47:40|22.3|22.14|22.27|22.11|22.3|22.14|22.27|22.11|5
1734698870000|2024-12-20 12:47:50|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|0
1734698880000|2024-12-20 12:48:00|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|0
1734698890000|2024-12-20 12:48:10|||||||||13
1734698900000|2024-12-20 12:48:20|||||||||1
1734698910000|2024-12-20 12:48:30|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|7
1734698920000|2024-12-20 12:48:40|22.27|22.11|22.32|22.16|22.32|22.16|22.27|22.11|10
1734698940000|2024-12-20 12:49:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|16
1734698960000|2024-12-20 12:49:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|11
1734698970000|2024-12-20 12:49:30|||||||||1
1734699010000|2024-12-20 12:50:10|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|0
1734699020000|2024-12-20 12:50:20|||||||||49
1734699030000|2024-12-20 12:50:30|||||||||33
1734699070000|2024-12-20 12:51:10|||||||||17
1734699080000|2024-12-20 12:51:20|||||||||1
1734699090000|2024-12-20 12:51:30|||||||||2
1734699100000|2024-12-20 12:51:40|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|19
1734699130000|2024-12-20 12:52:10|||||||||3
1734699140000|2024-12-20 12:52:20|||||||||1
1734699160000|2024-12-20 12:52:40|||||||||9
1734699170000|2024-12-20 12:52:50|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|11
1734699180000|2024-12-20 12:53:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|6
1734699190000|2024-12-20 12:53:10|||||||||2
1734699210000|2024-12-20 12:53:30|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|29
1734699230000|2024-12-20 12:53:50|||||||||26
1734699240000|2024-12-20 12:54:00|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|38
1734699250000|2024-12-20 12:54:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1734699260000|2024-12-20 12:54:20|||||||||1
1734699270000|2024-12-20 12:54:30|||||||||1
1734699290000|2024-12-20 12:54:50|||||||||2
1734699310000|2024-12-20 12:55:10|22.3|22.14|22.32|22.16|22.32|22.16|22.28|22.12|8
1734699320000|2024-12-20 12:55:20|22.3|22.14|22.32|22.16|22.32|22.16|22.3|22.14|1
1734699340000|2024-12-20 12:55:40|22.3|22.14|22.28|22.12|22.32|22.16|22.28|22.12|7
1734699350000|2024-12-20 12:55:50|||||||||2
1734699360000|2024-12-20 12:56:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|3
1734699370000|2024-12-20 12:56:10|||||||||3
1734699380000|2024-12-20 12:56:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|3
1734699390000|2024-12-20 12:56:30|22.25|22.09|22.23|22.07|22.27|22.11|22.23|22.07|1
1734699410000|2024-12-20 12:56:50|||||||||8
1734699420000|2024-12-20 12:57:00|||||||||3
1734699430000|2024-12-20 12:57:10|22.27|22.11|22.27|22.11|22.27|22.11|22.23|22.07|6
1734699440000|2024-12-20 12:57:20|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|1
1734699450000|2024-12-20 12:57:30|22.25|22.09|22.25|22.09|22.25|22.09|22.25|22.09|5
1734699460000|2024-12-20 12:57:40|22.23|22.07|22.23|22.07|22.23|22.07|22.23|22.07|16
1734699470000|2024-12-20 12:57:50|||||||||1
1734699490000|2024-12-20 12:58:10|||||||||2
1734699500000|2024-12-20 12:58:20|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1734699510000|2024-12-20 12:58:30|||||||||4
1734699520000|2024-12-20 12:58:40|||||||||2
1734699530000|2024-12-20 12:58:50|22.2|22.04|22.18|22.02|22.22|22.06|22.18|22.02|1
1734699540000|2024-12-20 12:59:00|||||||||5
1734699550000|2024-12-20 12:59:10|||||||||6
1734699560000|2024-12-20 12:59:20|||||||||16
1734699580000|2024-12-20 12:59:40|||||||||4
1734699590000|2024-12-20 12:59:50|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|77
1734699600000|2024-12-20 13:00:00|||||||||4
1734699620000|2024-12-20 13:00:20|||||||||1
1734699630000|2024-12-20 13:00:30|22.23|22.07|22.23|22.07|22.25|22.09|22.23|22.07|6
1734699640000|2024-12-20 13:00:40|22.22|22.06|22.22|22.06|22.22|22.06|22.22|22.06|2
1734699650000|2024-12-20 13:00:50|||||||||1
1734699660000|2024-12-20 13:01:00|22.23|22.07|22.23|22.07|22.23|22.07|22.22|22.06|20
1734699670000|2024-12-20 13:01:10|||||||||1
1734699680000|2024-12-20 13:01:20|22.25|22.09|22.27|22.11|22.27|22.11|22.23|22.07|4
1734699690000|2024-12-20 13:01:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|89
1734699710000|2024-12-20 13:01:50|||||||||1
1734699720000|2024-12-20 13:02:00|||||||||1
1734699740000|2024-12-20 13:02:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|14
1734699750000|2024-12-20 13:02:30|||||||||5
1734699760000|2024-12-20 13:02:40|22.35|22.19|22.33|22.17|22.37|22.21|22.33|22.17|17
1734699770000|2024-12-20 13:02:50|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1734699780000|2024-12-20 13:03:00|22.3|22.14|22.3|22.14|22.3|22.14|22.28|22.12|16
1734699790000|2024-12-20 13:03:10|22.28|22.12|22.3|22.14|22.32|22.16|22.28|22.12|5
1734699800000|2024-12-20 13:03:20|22.32|22.16|22.28|22.12|22.32|22.16|22.28|22.12|6
1734699810000|2024-12-20 13:03:30|||||||||1
1734699830000|2024-12-20 13:03:50|||||||||10
1734699840000|2024-12-20 13:04:00|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1734699850000|2024-12-20 13:04:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|1
1734699860000|2024-12-20 13:04:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|0
1734699870000|2024-12-20 13:04:30|22.3|22.14|22.28|22.12|22.3|22.14|22.28|22.12|3
1734699880000|2024-12-20 13:04:40|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|1
1734699890000|2024-12-20 13:04:50|22.23|22.07|22.27|22.11|22.27|22.11|22.23|22.07|6
1734699900000|2024-12-20 13:05:00|||||||||9
1734699910000|2024-12-20 13:05:10|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1734699920000|2024-12-20 13:05:20|||||||||2
1734699930000|2024-12-20 13:05:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|0
1734699940000|2024-12-20 13:05:40|||||||||1
1734699950000|2024-12-20 13:05:50|22.28|22.12|22.28|22.12|22.28|22.12|22.28|22.12|0
1734699960000|2024-12-20 13:06:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|8
1734699980000|2024-12-20 13:06:20|||||||||1
1734699990000|2024-12-20 13:06:30|||||||||1
1734700000000|2024-12-20 13:06:40|||||||||10
1734700010000|2024-12-20 13:06:50|||||||||1
1734700020000|2024-12-20 13:07:00|22.35|22.19|22.35|22.19|22.35|22.19|22.35|22.19|10
1734700030000|2024-12-20 13:07:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|3
1734700090000|2024-12-20 13:08:10|||||||||3
1734700100000|2024-12-20 13:08:20|||||||||1
1734700120000|2024-12-20 13:08:40|||||||||2
1734700130000|2024-12-20 13:08:50|||||||||1
1734700140000|2024-12-20 13:09:00|||||||||1
1734700210000|2024-12-20 13:10:10|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|34
1734700230000|2024-12-20 13:10:30|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|20
1734700260000|2024-12-20 13:11:00|||||||||1
1734700270000|2024-12-20 13:11:10|||||||||1
1734700290000|2024-12-20 13:11:30|||||||||1
1734700300000|2024-12-20 13:11:40|||||||||6
1734700320000|2024-12-20 13:12:00|||||||||2
1734700340000|2024-12-20 13:12:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|2
1734700360000|2024-12-20 13:12:40|22.28|22.12|22.27|22.11|22.28|22.12|22.27|22.11|23
1734700370000|2024-12-20 13:12:50|||||||||1
1734700390000|2024-12-20 13:13:10|||||||||1
1734700400000|2024-12-20 13:13:20|22.28|22.12|22.3|22.14|22.3|22.14|22.28|22.12|3
1734700410000|2024-12-20 13:13:30|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|1
1734700430000|2024-12-20 13:13:50|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|31
1734700440000|2024-12-20 13:14:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|8
1734700460000|2024-12-20 13:14:20|||||||||1
1734700480000|2024-12-20 13:14:40|||||||||1
1734700490000|2024-12-20 13:14:50|||||||||1
1734700500000|2024-12-20 13:15:00|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|6
1734700540000|2024-12-20 13:15:40|||||||||1
1734700550000|2024-12-20 13:15:50|||||||||21
1734700590000|2024-12-20 13:16:30|||||||||1
1734700620000|2024-12-20 13:17:00|||||||||16
1734700630000|2024-12-20 13:17:10|||||||||2
1734700710000|2024-12-20 13:18:30|||||||||1
1734700720000|2024-12-20 13:18:40|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|29
1734700750000|2024-12-20 13:19:10|||||||||2
1734700760000|2024-12-20 13:19:20|22.35|22.19|22.32|22.16|22.37|22.21|22.32|22.16|4
1734700770000|2024-12-20 13:19:30|||||||||11
1734700780000|2024-12-20 13:19:40|||||||||1
1734700790000|2024-12-20 13:19:50|||||||||46
1734700810000|2024-12-20 13:20:10|||||||||1
1734700820000|2024-12-20 13:20:20|||||||||1
1734700830000|2024-12-20 13:20:30|||||||||1
1734700840000|2024-12-20 13:20:40|||||||||2
1734700850000|2024-12-20 13:20:50|||||||||1
1734700860000|2024-12-20 13:21:00|22.35|22.19|22.35|22.19|22.35|22.19|22.32|22.16|8
1734700870000|2024-12-20 13:21:10|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|0
1734700900000|2024-12-20 13:21:40|22.35|22.19|22.35|22.19|22.37|22.21|22.35|22.19|5
1734700910000|2024-12-20 13:21:50|22.32|22.16|22.37|22.21|22.37|22.21|22.32|22.16|3
1734700920000|2024-12-20 13:22:00|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|9
1734700940000|2024-12-20 13:22:20|22.37|22.21|22.37|22.21|22.37|22.21|22.37|22.21|12
1734701000000|2024-12-20 13:23:20|22.32|22.16|22.32|22.16|22.32|22.16|22.32|22.16|14
1734701010000|2024-12-20 13:23:30|||||||||1
1734701030000|2024-12-20 13:23:50|||||||||18
1734701040000|2024-12-20 13:24:00|22.35|22.19|22.32|22.16|22.35|22.19|22.32|22.16|6
1734701060000|2024-12-20 13:24:20|||||||||1
1734701070000|2024-12-20 13:24:30|||||||||1
1734701080000|2024-12-20 13:24:40|||||||||1
1734701090000|2024-12-20 13:24:50|||||||||14
1734701110000|2024-12-20 13:25:10|22.27|22.11|22.27|22.11|22.27|22.11|22.27|22.11|2
1734701120000|2024-12-20 13:25:20|22.23|22.07|22.27|22.11|22.27|22.11|22.23|22.07|3
1734701130000|2024-12-20 13:25:30|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|88
1734701140000|2024-12-20 13:25:40|||||||||1
1734701150000|2024-12-20 13:25:50|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|20
1734701170000|2024-12-20 13:26:10|22.2|22.04|22.18|22.02|22.2|22.04|22.18|22.02|4
1734701180000|2024-12-20 13:26:20|22.22|22.06|22.18|22.02|22.22|22.06|22.18|22.02|8
1734701200000|2024-12-20 13:26:40|||||||||6
1734701210000|2024-12-20 13:26:50|||||||||1
1734701220000|2024-12-20 13:27:00|||||||||3
1734701230000|2024-12-20 13:27:10|||||||||2
1734701240000|2024-12-20 13:27:20|22.13|21.97|22.18|22.02|22.18|22.02|22.13|21.97|38
1734701250000|2024-12-20 13:27:30|||||||||2
1734701260000|2024-12-20 13:27:40|||||||||9
1734701270000|2024-12-20 13:27:50|||||||||1
1734701280000|2024-12-20 13:28:00|||||||||1
1734701290000|2024-12-20 13:28:10|||||||||1
1734701300000|2024-12-20 13:28:20|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|7
1734701310000|2024-12-20 13:28:30|22.18|22.02|22.18|22.02|22.18|22.02|22.18|22.02|30
1734701320000|2024-12-20 13:28:40|22.15|21.99|22.17|22.01|22.18|22.02|22.13|21.97|7
1734701330000|2024-12-20 13:28:50|22.13|21.97|22.13|21.97|22.13|21.97|22.13|21.97|9
1734701340000|2024-12-20 13:29:00|||||||||1
1734701350000|2024-12-20 13:29:10|||||||||1
1734701360000|2024-12-20 13:29:20|||||||||2
1734701370000|2024-12-20 13:29:30|||||||||15
1734701380000|2024-12-20 13:29:40|||||||||2
1734701390000|2024-12-20 13:29:50|22.17|22.01|22.17|22.01|22.17|22.01|22.17|22.01|58
1734701400000|2024-12-20 13:30:00|22.13|21.97|22.13|21.97|22.17|22.01|22.13|21.97|7
1734701410000|2024-12-20 13:30:10|22.08|21.92|22.08|21.92|22.08|21.92|22.08|21.92|24
1734701420000|2024-12-20 13:30:20|22.01|21.85|21.88|21.72|22.01|21.85|21.88|21.72|207
1734701430000|2024-12-20 13:30:30|||||||||19
1734701440000|2024-12-20 13:30:40|21.86|21.7|21.74|21.58|21.88|21.72|21.74|21.58|120
1734701450000|2024-12-20 13:30:50|21.79|21.63|21.69|21.53|21.79|21.63|21.69|21.53|22
1734701460000|2024-12-20 13:31:00|21.65|21.49|21.69|21.53|21.69|21.53|21.65|21.49|147
1734701470000|2024-12-20 13:31:10|21.65|21.49|21.65|21.49|21.69|21.53|21.65|21.49|86
1734701480000|2024-12-20 13:31:20|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|29
1734701490000|2024-12-20 13:31:30|21.74|21.58|21.75|21.59|21.75|21.59|21.74|21.58|31
1734701500000|2024-12-20 13:31:40|21.79|21.63|21.74|21.58|21.79|21.63|21.74|21.58|19
1734701510000|2024-12-20 13:31:50|21.72|21.56|21.74|21.58|21.74|21.58|21.7|21.54|36
1734701520000|2024-12-20 13:32:00|||||||||3
1734701530000|2024-12-20 13:32:10|21.77|21.61|21.74|21.58|21.77|21.61|21.74|21.58|7
1734701540000|2024-12-20 13:32:20|||||||||1
1734701550000|2024-12-20 13:32:30|21.79|21.63|21.79|21.63|21.79|21.63|21.74|21.58|24
1734701560000|2024-12-20 13:32:40|21.77|21.61|21.74|21.58|21.77|21.61|21.72|21.56|34
1734701570000|2024-12-20 13:32:50|21.72|21.56|21.72|21.56|21.74|21.58|21.72|21.56|6
1734701580000|2024-12-20 13:33:00|21.74|21.58|21.69|21.53|21.74|21.58|21.69|21.53|13
1734701590000|2024-12-20 13:33:10|21.65|21.49|21.6|21.44|21.65|21.49|21.6|21.44|366
1734701600000|2024-12-20 13:33:20|21.65|21.49|21.55|21.39|21.65|21.49|21.55|21.39|81
1734701610000|2024-12-20 13:33:30|||||||||14
1734701620000|2024-12-20 13:33:40|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|315
1734701630000|2024-12-20 13:33:50|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|63
1734701640000|2024-12-20 13:34:00|21.5|21.34|21.5|21.34|21.51|21.35|21.5|21.34|37
1734701650000|2024-12-20 13:34:10|21.51|21.35|21.55|21.39|21.58|21.42|21.5|21.34|57
1734701660000|2024-12-20 13:34:20|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|30
1734701670000|2024-12-20 13:34:30|21.58|21.42|21.6|21.44|21.6|21.44|21.58|21.42|17
1734701680000|2024-12-20 13:34:40|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|12
1734701690000|2024-12-20 13:34:50|21.7|21.54|21.7|21.54|21.7|21.54|21.69|21.53|15
1734701700000|2024-12-20 13:35:00|21.69|21.53|21.69|21.53|21.69|21.53|21.65|21.49|19
1734701710000|2024-12-20 13:35:10|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|8
1734701720000|2024-12-20 13:35:20|21.69|21.53|21.65|21.49|21.7|21.54|21.65|21.49|22
1734701730000|2024-12-20 13:35:30|21.62|21.46|21.65|21.49|21.65|21.49|21.6|21.44|31
1734701740000|2024-12-20 13:35:40|21.62|21.46|21.62|21.46|21.65|21.49|21.6|21.44|61
1734701750000|2024-12-20 13:35:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|0
1734701760000|2024-12-20 13:36:00|||||||||6
1734701770000|2024-12-20 13:36:10|||||||||1
1734701780000|2024-12-20 13:36:20|21.55|21.39|21.5|21.34|21.55|21.39|21.5|21.34|176
1734701790000|2024-12-20 13:36:30|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|18
1734701800000|2024-12-20 13:36:40|||||||||4
1734701810000|2024-12-20 13:36:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|13
1734701820000|2024-12-20 13:37:00|||||||||22
1734701830000|2024-12-20 13:37:10|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|58
1734701840000|2024-12-20 13:37:20|21.62|21.46|21.6|21.44|21.62|21.46|21.6|21.44|4
1734701860000|2024-12-20 13:37:40|||||||||8
1734701870000|2024-12-20 13:37:50|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|7
1734701880000|2024-12-20 13:38:00|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|4
1734701890000|2024-12-20 13:38:10|21.62|21.46|21.65|21.49|21.65|21.49|21.62|21.46|2
1734701900000|2024-12-20 13:38:20|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|3
1734701910000|2024-12-20 13:38:30|21.74|21.58|21.74|21.58|21.74|21.58|21.7|21.54|12
1734701920000|2024-12-20 13:38:40|21.7|21.54|21.7|21.54|21.7|21.54|21.7|21.54|10
1734701930000|2024-12-20 13:38:50|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|4
1734701940000|2024-12-20 13:39:00|||||||||1
1734701950000|2024-12-20 13:39:10|21.72|21.56|21.79|21.63|21.79|21.63|21.7|21.54|67
1734701960000|2024-12-20 13:39:20|21.75|21.59|21.7|21.54|21.75|21.59|21.7|21.54|9
1734701970000|2024-12-20 13:39:30|21.74|21.58|21.7|21.54|21.74|21.58|21.7|21.54|47
1734701980000|2024-12-20 13:39:40|||||||||2
1734701990000|2024-12-20 13:39:50|21.74|21.58|21.74|21.58|21.74|21.58|21.74|21.58|35
1734702000000|2024-12-20 13:40:00|||||||||2
1734702010000|2024-12-20 13:40:10|21.7|21.54|21.7|21.54|21.72|21.56|21.7|21.54|14
1734702020000|2024-12-20 13:40:20|21.69|21.53|21.69|21.53|21.69|21.53|21.69|21.53|0
1734702030000|2024-12-20 13:40:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|2
1734702040000|2024-12-20 13:40:40|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|10
1734702050000|2024-12-20 13:40:50|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1734702060000|2024-12-20 13:41:00|21.69|21.53|21.7|21.54|21.7|21.54|21.67|21.51|20
1734702070000|2024-12-20 13:41:10|21.69|21.53|21.69|21.53|21.69|21.53|21.67|21.51|0
1734702080000|2024-12-20 13:41:20|21.7|21.54|21.7|21.54|21.7|21.54|21.69|21.53|1
1734702090000|2024-12-20 13:41:30|||||||||2
1734702100000|2024-12-20 13:41:40|21.65|21.49|21.65|21.49|21.68|21.52|21.65|21.49|32
1734702110000|2024-12-20 13:41:50|||||||||2
1734702120000|2024-12-20 13:42:00|||||||||1
1734702130000|2024-12-20 13:42:10|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|71
1734702140000|2024-12-20 13:42:20|21.63|21.47|21.6|21.44|21.65|21.49|21.6|21.44|5
1734702150000|2024-12-20 13:42:30|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|5
1734702160000|2024-12-20 13:42:40|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|30
1734702170000|2024-12-20 13:42:50|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|21
1734702180000|2024-12-20 13:43:00|21.68|21.52|21.65|21.49|21.7|21.54|21.65|21.49|11
1734702190000|2024-12-20 13:43:10|||||||||1
1734702200000|2024-12-20 13:43:20|||||||||3
1734702210000|2024-12-20 13:43:30|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|46
1734702220000|2024-12-20 13:43:40|||||||||3
1734702230000|2024-12-20 13:43:50|21.55|21.39|21.55|21.39|21.6|21.44|21.55|21.39|84
1734702240000|2024-12-20 13:44:00|||||||||4
1734702260000|2024-12-20 13:44:20|21.53|21.37|21.55|21.39|21.55|21.39|21.53|21.37|0
1734702270000|2024-12-20 13:44:30|21.53|21.37|21.53|21.37|21.55|21.39|21.53|21.37|25
1734702280000|2024-12-20 13:44:40|21.51|21.35|21.51|21.35|21.51|21.35|21.5|21.34|0
1734702300000|2024-12-20 13:45:00|21.55|21.39|21.51|21.35|21.55|21.39|21.5|21.34|17
1734702310000|2024-12-20 13:45:10|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|1
1734702320000|2024-12-20 13:45:20|||||||||7
1734702330000|2024-12-20 13:45:30|21.51|21.35|21.55|21.39|21.55|21.39|21.51|21.35|59
1734702340000|2024-12-20 13:45:40|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|3
1734702350000|2024-12-20 13:45:50|21.5|21.34|21.55|21.39|21.55|21.39|21.5|21.34|6
1734702360000|2024-12-20 13:46:00|21.51|21.35|21.5|21.34|21.51|21.35|21.46|21.3|100
1734702370000|2024-12-20 13:46:10|||||||||1
1734702380000|2024-12-20 13:46:20|||||||||2
1734702400000|2024-12-20 13:46:40|||||||||10
1734702410000|2024-12-20 13:46:50|||||||||1
1734702430000|2024-12-20 13:47:10|||||||||1
1734702450000|2024-12-20 13:47:30|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|6
1734702460000|2024-12-20 13:47:40|||||||||38
1734702470000|2024-12-20 13:47:50|||||||||10
1734702480000|2024-12-20 13:48:00|||||||||2
1734702490000|2024-12-20 13:48:10|||||||||50
1734702500000|2024-12-20 13:48:20|||||||||7
1734702510000|2024-12-20 13:48:30|||||||||6
1734702520000|2024-12-20 13:48:40|||||||||2
1734702530000|2024-12-20 13:48:50|21.41|21.25|21.41|21.25|21.41|21.25|21.41|21.25|47
1734702540000|2024-12-20 13:49:00|21.46|21.3|21.46|21.3|21.46|21.3|21.46|21.3|12
1734702550000|2024-12-20 13:49:10|21.41|21.25|21.46|21.3|21.46|21.3|21.41|21.25|31
1734702560000|2024-12-20 13:49:20|||||||||11
1734702570000|2024-12-20 13:49:30|||||||||1
1734702580000|2024-12-20 13:49:40|21.51|21.35|21.51|21.35|21.51|21.35|21.46|21.3|41
1734702590000|2024-12-20 13:49:50|21.53|21.37|21.51|21.35|21.55|21.39|21.51|21.35|110
1734702600000|2024-12-20 13:50:00|21.55|21.39|21.55|21.39|21.55|21.39|21.53|21.37|105
1734702610000|2024-12-20 13:50:10|21.51|21.35|21.51|21.35|21.51|21.35|21.51|21.35|15
1734702630000|2024-12-20 13:50:30|21.55|21.39|21.55|21.39|21.56|21.4|21.55|21.39|110
1734702640000|2024-12-20 13:50:40|21.56|21.4|21.56|21.4|21.56|21.4|21.55|21.39|50
1734702650000|2024-12-20 13:50:50|21.58|21.42|21.56|21.4|21.58|21.42|21.56|21.4|10
1734702660000|2024-12-20 13:51:00|21.58|21.42|21.58|21.42|21.58|21.42|21.56|21.4|12
1734702670000|2024-12-20 13:51:10|21.56|21.4|21.65|21.49|21.65|21.49|21.56|21.4|124
1734702680000|2024-12-20 13:51:20|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|32
1734702690000|2024-12-20 13:51:30|21.6|21.44|21.6|21.44|21.63|21.47|21.6|21.44|16
1734702700000|2024-12-20 13:51:40|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|10
1734702710000|2024-12-20 13:51:50|||||||||2
1734702720000|2024-12-20 13:52:00|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|11
1734702730000|2024-12-20 13:52:10|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|5
1734702740000|2024-12-20 13:52:20|21.55|21.39|21.58|21.42|21.58|21.42|21.55|21.39|23
1734702750000|2024-12-20 13:52:30|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|76
1734702760000|2024-12-20 13:52:40|21.58|21.42|21.55|21.39|21.58|21.42|21.55|21.39|19
1734702770000|2024-12-20 13:52:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|18
1734702780000|2024-12-20 13:53:00|||||||||11
1734702790000|2024-12-20 13:53:10|||||||||4
1734702800000|2024-12-20 13:53:20|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|39
1734702810000|2024-12-20 13:53:30|||||||||12
1734702820000|2024-12-20 13:53:40|||||||||4
1734702830000|2024-12-20 13:53:50|||||||||1
1734702840000|2024-12-20 13:54:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|27
1734702850000|2024-12-20 13:54:10|||||||||11
1734702860000|2024-12-20 13:54:20|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|11
1734702870000|2024-12-20 13:54:30|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|0
1734702890000|2024-12-20 13:54:50|21.6|21.44|21.63|21.47|21.63|21.47|21.6|21.44|3
1734702900000|2024-12-20 13:55:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|0
1734702910000|2024-12-20 13:55:10|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|2
1734702920000|2024-12-20 13:55:20|||||||||2
1734702930000|2024-12-20 13:55:30|21.63|21.47|21.63|21.47|21.65|21.49|21.63|21.47|53
1734702940000|2024-12-20 13:55:40|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|0
1734702950000|2024-12-20 13:55:50|21.63|21.47|21.6|21.44|21.63|21.47|21.6|21.44|57
1734702960000|2024-12-20 13:56:00|21.63|21.47|21.65|21.49|21.65|21.49|21.63|21.47|40
1734702970000|2024-12-20 13:56:10|||||||||4
1734702980000|2024-12-20 13:56:20|||||||||4
1734703010000|2024-12-20 13:56:50|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|7
1734703030000|2024-12-20 13:57:10|21.63|21.47|21.63|21.47|21.63|21.47|21.63|21.47|5
1734703040000|2024-12-20 13:57:20|21.6|21.44|21.6|21.44|21.63|21.47|21.6|21.44|5
1734703050000|2024-12-20 13:57:30|||||||||1
1734703060000|2024-12-20 13:57:40|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|26
1734703070000|2024-12-20 13:57:50|||||||||2
1734703080000|2024-12-20 13:58:00|||||||||2
1734703090000|2024-12-20 13:58:10|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|12
1734703110000|2024-12-20 13:58:30|21.55|21.39|21.6|21.44|21.6|21.44|21.55|21.39|8
1734703120000|2024-12-20 13:58:40|||||||||1
1734703130000|2024-12-20 13:58:50|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|10
1734703140000|2024-12-20 13:59:00|||||||||1
1734703160000|2024-12-20 13:59:20|21.6|21.44|21.65|21.49|21.65|21.49|21.6|21.44|45
1734703170000|2024-12-20 13:59:30|||||||||37
1734703180000|2024-12-20 13:59:40|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|13
1734703200000|2024-12-20 14:00:00|21.65|21.49|21.65|21.49|21.65|21.49|21.65|21.49|3
1734703210000|2024-12-20 14:00:10|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|18
1734703220000|2024-12-20 14:00:20|||||||||1
1734703280000|2024-12-20 14:01:20|21.7|21.54|21.65|21.49|21.7|21.54|21.65|21.49|51
1734703290000|2024-12-20 14:01:30|21.7|21.54|21.7|21.54|21.7|21.54|21.65|21.49|59
1734703310000|2024-12-20 14:01:50|||||||||102
1734703350000|2024-12-20 14:02:30|||||||||1
1734703370000|2024-12-20 14:02:50|||||||||1
1734703380000|2024-12-20 14:03:00|||||||||1
1734703390000|2024-12-20 14:03:10|21.69|21.53|21.7|21.54|21.7|21.54|21.69|21.53|1
1734703430000|2024-12-20 14:03:50|21.67|21.51|21.65|21.49|21.69|21.53|21.65|21.49|11
1734703450000|2024-12-20 14:04:10|21.67|21.51|21.65|21.49|21.67|21.51|21.65|21.49|1
1734703460000|2024-12-20 14:04:20|21.6|21.44|21.6|21.44|21.6|21.44|21.6|21.44|8
1734703470000|2024-12-20 14:04:30|||||||||2
1734703480000|2024-12-20 14:04:40|||||||||2
1734703490000|2024-12-20 14:04:50|||||||||2
1734703500000|2024-12-20 14:05:00|21.55|21.39|21.55|21.39|21.55|21.39|21.55|21.39|27
1734703510000|2024-12-20 14:05:10|||||||||4
1734703530000|2024-12-20 14:05:30|21.6|21.44|21.55|21.39|21.6|21.44|21.55|21.39|42
1734703550000|2024-12-20 14:05:50|||||||||3
1734703560000|2024-12-20 14:06:00|||||||||1
1734703580000|2024-12-20 14:06:20|||||||||7
1734703590000|2024-12-20 14:06:30|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|43
1734703610000|2024-12-20 14:06:50|||||||||3
1734703620000|2024-12-20 14:07:00|21.45|21.29|21.45|21.29|21.45|21.29|21.43|21.27|224
1734703630000|2024-12-20 14:07:10|21.48|21.32|21.5|21.34|21.5|21.34|21.48|21.32|20
1734703640000|2024-12-20 14:07:20|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|5
1734703660000|2024-12-20 14:07:40|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|25
1734703690000|2024-12-20 14:08:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|7
1734703700000|2024-12-20 14:08:20|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|59
1734703710000|2024-12-20 14:08:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|10
1734703720000|2024-12-20 14:08:40|||||||||20
1734703730000|2024-12-20 14:08:50|||||||||1
1734703740000|2024-12-20 14:09:00|||||||||25
1734703750000|2024-12-20 14:09:10|||||||||33
1734703760000|2024-12-20 14:09:20|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|1
1734703770000|2024-12-20 14:09:30|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|35
1734703780000|2024-12-20 14:09:40|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|10
1734703790000|2024-12-20 14:09:50|21.4|21.24|21.4|21.24|21.45|21.29|21.4|21.24|20
1734703820000|2024-12-20 14:10:20|||||||||5
1734703840000|2024-12-20 14:10:40|21.45|21.29|21.45|21.29|21.45|21.29|21.4|21.24|52
1734703850000|2024-12-20 14:10:50|||||||||1
1734703870000|2024-12-20 14:11:10|||||||||17
1734703880000|2024-12-20 14:11:20|||||||||5
1734703900000|2024-12-20 14:11:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|19
1734703970000|2024-12-20 14:12:50|||||||||1
1734703980000|2024-12-20 14:13:00|||||||||1
1734703990000|2024-12-20 14:13:10|||||||||1
1734704000000|2024-12-20 14:13:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|17
1734704010000|2024-12-20 14:13:30|21.4|21.24|21.35|21.19|21.4|21.24|21.35|21.19|27
1734704020000|2024-12-20 14:13:40|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|2
1734704030000|2024-12-20 14:13:50|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|12
1734704050000|2024-12-20 14:14:10|||||||||21
1734704060000|2024-12-20 14:14:20|||||||||1
1734704080000|2024-12-20 14:14:40|||||||||4
1734704090000|2024-12-20 14:14:50|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|42
1734704100000|2024-12-20 14:15:00|||||||||4
1734704110000|2024-12-20 14:15:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|106
1734704120000|2024-12-20 14:15:20|||||||||7
1734704130000|2024-12-20 14:15:30|21.47|21.31|21.5|21.34|21.5|21.34|21.47|21.31|3
1734704140000|2024-12-20 14:15:40|21.47|21.31|21.5|21.34|21.5|21.34|21.47|21.31|4
1734704150000|2024-12-20 14:15:50|21.48|21.32|21.45|21.29|21.48|21.32|21.45|21.29|1
1734704170000|2024-12-20 14:16:10|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|4
1734704180000|2024-12-20 14:16:20|||||||||28
1734704210000|2024-12-20 14:16:50|||||||||1
1734704230000|2024-12-20 14:17:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|24
1734704240000|2024-12-20 14:17:20|21.4|21.24|21.45|21.29|21.45|21.29|21.4|21.24|60
1734704250000|2024-12-20 14:17:30|||||||||1
1734704260000|2024-12-20 14:17:40|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|22
1734704270000|2024-12-20 14:17:50|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|7
1734704280000|2024-12-20 14:18:00|21.43|21.27|21.45|21.29|21.45|21.29|21.43|21.27|0
1734704290000|2024-12-20 14:18:10|21.43|21.27|21.4|21.24|21.43|21.27|21.4|21.24|0
1734704300000|2024-12-20 14:18:20|||||||||5
1734704310000|2024-12-20 14:18:30|||||||||7
1734704320000|2024-12-20 14:18:40|||||||||1
1734704330000|2024-12-20 14:18:50|||||||||2
1734704340000|2024-12-20 14:19:00|||||||||1
1734704380000|2024-12-20 14:19:40|||||||||1
1734704400000|2024-12-20 14:20:00|||||||||1
1734704410000|2024-12-20 14:20:10|||||||||1
1734704420000|2024-12-20 14:20:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|49
1734704430000|2024-12-20 14:20:30|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|4
1734704440000|2024-12-20 14:20:40|||||||||2
1734704480000|2024-12-20 14:21:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|21
1734704490000|2024-12-20 14:21:30|||||||||1
1734704510000|2024-12-20 14:21:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|5
1734704520000|2024-12-20 14:22:00|||||||||4
1734704540000|2024-12-20 14:22:20|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|11
1734704570000|2024-12-20 14:22:50|21.45|21.29|21.45|21.29|21.45|21.29|21.43|21.27|13
1734704580000|2024-12-20 14:23:00|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|1
1734704590000|2024-12-20 14:23:10|||||||||1
1734704600000|2024-12-20 14:23:20|21.45|21.29|21.48|21.32|21.48|21.32|21.45|21.29|8
1734704610000|2024-12-20 14:23:30|21.45|21.29|21.45|21.29|21.48|21.32|21.45|21.29|1
1734704620000|2024-12-20 14:23:40|||||||||3
1734704630000|2024-12-20 14:23:50|||||||||6
1734704640000|2024-12-20 14:24:00|||||||||1
1734704650000|2024-12-20 14:24:10|||||||||2
1734704660000|2024-12-20 14:24:20|21.5|21.34|21.5|21.34|21.5|21.34|21.5|21.34|7
1734704670000|2024-12-20 14:24:30|21.52|21.36|21.5|21.34|21.52|21.36|21.5|21.34|12
1734704680000|2024-12-20 14:24:40|21.52|21.36|21.55|21.39|21.55|21.39|21.52|21.36|7
1734704690000|2024-12-20 14:24:50|21.54|21.38|21.43|21.27|21.54|21.38|21.38|21.22|372
1734704700000|2024-12-20 14:25:00|21.45|21.29|21.36|21.2|21.45|21.29|21.36|21.2|31
1734704710000|2024-12-20 14:25:10|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|11
1734704720000|2024-12-20 14:25:20|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|32
1734704730000|2024-12-20 14:25:30|21.36|21.2|21.4|21.24|21.4|21.24|21.35|21.19|2
1734704740000|2024-12-20 14:25:40|21.38|21.22|21.4|21.24|21.4|21.24|21.38|21.22|0
1734704750000|2024-12-20 14:25:50|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|10
1734704760000|2024-12-20 14:26:00|21.38|21.22|21.35|21.19|21.38|21.22|21.35|21.19|1
1734704800000|2024-12-20 14:26:40|||||||||8
1734704810000|2024-12-20 14:26:50|||||||||8
1734704820000|2024-12-20 14:27:00|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|74
1734704830000|2024-12-20 14:27:10|||||||||32
1734704860000|2024-12-20 14:27:40|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|40
1734704870000|2024-12-20 14:27:50|21.36|21.2|21.4|21.24|21.4|21.24|21.36|21.2|1
1734704880000|2024-12-20 14:28:00|21.38|21.22|21.4|21.24|21.43|21.27|21.38|21.22|26
1734704890000|2024-12-20 14:28:10|21.45|21.29|21.45|21.29|21.45|21.29|21.45|21.29|31
1734704900000|2024-12-20 14:28:20|||||||||2
1734704910000|2024-12-20 14:28:30|||||||||8
1734704920000|2024-12-20 14:28:40|21.48|21.32|21.45|21.29|21.5|21.34|21.45|21.29|4
1734704930000|2024-12-20 14:28:50|21.48|21.32|21.5|21.34|21.5|21.34|21.45|21.29|4
1734704940000|2024-12-20 14:29:00|21.48|21.32|21.45|21.29|21.5|21.34|21.45|21.29|8
1734704950000|2024-12-20 14:29:10|||||||||2
1734704960000|2024-12-20 14:29:20|||||||||10
1734704970000|2024-12-20 14:29:30|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|77
1734704980000|2024-12-20 14:29:40|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|91
1734704990000|2024-12-20 14:29:50|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|19
1734705000000|2024-12-20 14:30:00|21.35|21.19|21.35|21.19|21.4|21.24|21.3|21.14|263
1734705010000|2024-12-20 14:30:10|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|12
1734705020000|2024-12-20 14:30:20|21.3|21.14|21.4|21.24|21.4|21.24|21.3|21.14|145
1734705030000|2024-12-20 14:30:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|140
1734705040000|2024-12-20 14:30:40|||||||||27
1734705050000|2024-12-20 14:30:50|21.4|21.24|21.4|21.24|21.4|21.24|21.4|21.24|113
1734705060000|2024-12-20 14:31:00|21.36|21.2|21.31|21.15|21.36|21.2|21.3|21.14|74
1734705070000|2024-12-20 14:31:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|2
1734705080000|2024-12-20 14:31:20|21.31|21.15|21.4|21.24|21.4|21.24|21.31|21.15|103
1734705090000|2024-12-20 14:31:30|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|42
1734705100000|2024-12-20 14:31:40|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|13
1734705110000|2024-12-20 14:31:50|21.26|21.1|21.3|21.14|21.31|21.15|21.26|21.1|31
1734705120000|2024-12-20 14:32:00|21.31|21.15|21.31|21.15|21.31|21.15|21.3|21.14|2
1734705130000|2024-12-20 14:32:10|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|4
1734705140000|2024-12-20 14:32:20|21.36|21.2|21.45|21.29|21.45|21.29|21.36|21.2|35
1734705150000|2024-12-20 14:32:30|21.4|21.24|21.4|21.24|21.4|21.24|21.35|21.19|51
1734705160000|2024-12-20 14:32:40|21.45|21.29|21.5|21.34|21.5|21.34|21.45|21.29|67
1734705170000|2024-12-20 14:32:50|21.45|21.29|21.4|21.24|21.45|21.29|21.4|21.24|41
1734705180000|2024-12-20 14:33:00|21.35|21.19|21.4|21.24|21.4|21.24|21.35|21.19|30
1734705190000|2024-12-20 14:33:10|21.38|21.22|21.4|21.24|21.45|21.29|21.38|21.22|54
1734705200000|2024-12-20 14:33:20|21.35|21.19|21.35|21.19|21.35|21.19|21.35|21.19|7
1734705210000|2024-12-20 14:33:30|21.31|21.15|21.3|21.14|21.31|21.15|21.3|21.14|9
1734705220000|2024-12-20 14:33:40|21.26|21.1|21.21|21.05|21.3|21.14|21.21|21.05|95
1734705230000|2024-12-20 14:33:50|21.25|21.09|21.26|21.1|21.26|21.1|21.25|21.09|10
1734705240000|2024-12-20 14:34:00|21.3|21.14|21.26|21.1|21.3|21.14|21.25|21.09|25
1734705250000|2024-12-20 14:34:10|21.25|21.09|21.21|21.05|21.26|21.1|21.21|21.05|114
1734705260000|2024-12-20 14:34:20|21.16|21|21.16|21|21.16|21|21.16|21|50
1734705270000|2024-12-20 14:34:30|21.11|20.95|21.16|21|21.16|21|21.11|20.95|59
1734705280000|2024-12-20 14:34:40|21.11|20.95|21.16|21|21.16|21|21.11|20.95|73
1734705290000|2024-12-20 14:34:50|21.19|21.03|21.16|21|21.21|21.05|21.16|21|91
1734705300000|2024-12-20 14:35:00|||||||||44
1734705320000|2024-12-20 14:35:20|21.11|20.95|21.16|21|21.16|21|21.11|20.95|54
1734705330000|2024-12-20 14:35:30|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|85
1734705340000|2024-12-20 14:35:40|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|121
1734705350000|2024-12-20 14:35:50|||||||||105
1734705360000|2024-12-20 14:36:00|||||||||3
1734705370000|2024-12-20 14:36:10|21.16|21|21.16|21|21.16|21|21.11|20.95|70
1734705380000|2024-12-20 14:36:20|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|58
1734705390000|2024-12-20 14:36:30|21.16|21|21.16|21|21.16|21|21.16|21|15
1734705400000|2024-12-20 14:36:40|21.21|21.05|21.21|21.05|21.21|21.05|21.21|21.05|28
1734705410000|2024-12-20 14:36:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|72
1734705420000|2024-12-20 14:37:00|21.28|21.12|21.26|21.1|21.3|21.14|21.21|21.05|119
1734705430000|2024-12-20 14:37:10|21.25|21.09|21.21|21.05|21.26|21.1|21.21|21.05|92
1734705440000|2024-12-20 14:37:20|21.16|21|21.16|21|21.21|21.05|21.16|21|69
1734705450000|2024-12-20 14:37:30|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|73
1734705460000|2024-12-20 14:37:40|||||||||108
1734705470000|2024-12-20 14:37:50|||||||||7
1734705480000|2024-12-20 14:38:00|||||||||30
1734705490000|2024-12-20 14:38:10|21.16|21|21.16|21|21.16|21|21.16|21|20
1734705500000|2024-12-20 14:38:20|||||||||94
1734705510000|2024-12-20 14:38:30|21.11|20.95|21.16|21|21.16|21|21.11|20.95|96
1734705520000|2024-12-20 14:38:40|||||||||211
1734705530000|2024-12-20 14:38:50|21.11|20.95|21.16|21|21.16|21|21.11|20.95|97
1734705540000|2024-12-20 14:39:00|21.11|20.95|21.06|20.9|21.11|20.95|21.06|20.9|200
1734705550000|2024-12-20 14:39:10|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|118
1734705560000|2024-12-20 14:39:20|21.01|20.85|20.97|20.81|21.01|20.85|20.97|20.81|164
1734705570000|2024-12-20 14:39:30|20.96|20.8|20.87|20.71|20.96|20.8|20.87|20.71|233
1734705580000|2024-12-20 14:39:40|||||||||50
1734705590000|2024-12-20 14:39:50|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|77
1734705600000|2024-12-20 14:40:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|22
1734705610000|2024-12-20 14:40:10|20.97|20.81|20.97|20.81|20.97|20.81|20.97|20.81|93
1734705620000|2024-12-20 14:40:20|21.01|20.85|20.97|20.81|21.01|20.85|20.96|20.8|88
1734705630000|2024-12-20 14:40:30|21.01|20.85|21.01|20.85|21.02|20.86|21.01|20.85|6
1734705640000|2024-12-20 14:40:40|21.06|20.9|21.01|20.85|21.06|20.9|21.01|20.85|69
1734705650000|2024-12-20 14:40:50|21.02|20.86|21.01|20.85|21.02|20.86|21.01|20.85|12
1734705660000|2024-12-20 14:41:00|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|76
1734705670000|2024-12-20 14:41:10|20.97|20.81|21.01|20.85|21.01|20.85|20.97|20.81|38
1734705680000|2024-12-20 14:41:20|20.97|20.81|20.99|20.83|21.01|20.85|20.96|20.8|77
1734705690000|2024-12-20 14:41:30|21.01|20.85|21.01|20.85|21.01|20.85|20.96|20.8|73
1734705700000|2024-12-20 14:41:40|21.04|20.88|21.06|20.9|21.06|20.9|21.01|20.85|36
1734705710000|2024-12-20 14:41:50|21.01|20.85|21.01|20.85|21.06|20.9|21.01|20.85|56
1734705720000|2024-12-20 14:42:00|21.06|20.9|21.06|20.9|21.06|20.9|21.06|20.9|6
1734705730000|2024-12-20 14:42:10|21.11|20.95|21.11|20.95|21.11|20.95|21.11|20.95|19
1734705740000|2024-12-20 14:42:20|21.16|21|21.25|21.09|21.25|21.09|21.11|20.95|180
1734705750000|2024-12-20 14:42:30|21.26|21.1|21.25|21.09|21.26|21.1|21.25|21.09|12
1734705760000|2024-12-20 14:42:40|21.26|21.1|21.25|21.09|21.3|21.14|21.25|21.09|50
1734705770000|2024-12-20 14:42:50|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|60
1734705780000|2024-12-20 14:43:00|21.16|21|21.21|21.05|21.25|21.09|21.16|21|143
1734705790000|2024-12-20 14:43:10|21.26|21.1|21.26|21.1|21.26|21.1|21.21|21.05|43
1734705800000|2024-12-20 14:43:20|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|27
1734705810000|2024-12-20 14:43:30|21.31|21.15|21.31|21.15|21.35|21.19|21.31|21.15|96
1734705820000|2024-12-20 14:43:40|21.35|21.19|21.31|21.15|21.36|21.2|21.3|21.14|27
1734705830000|2024-12-20 14:43:50|21.3|21.14|21.3|21.14|21.31|21.15|21.3|21.14|2
1734705840000|2024-12-20 14:44:00|21.31|21.15|21.21|21.05|21.31|21.15|21.21|21.05|130
1734705850000|2024-12-20 14:44:10|21.25|21.09|21.21|21.05|21.26|21.1|21.21|21.05|151
1734705860000|2024-12-20 14:44:20|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1734705870000|2024-12-20 14:44:30|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|16
1734705880000|2024-12-20 14:44:40|21.3|21.14|21.3|21.14|21.31|21.15|21.26|21.1|31
1734705890000|2024-12-20 14:44:50|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|5
1734705900000|2024-12-20 14:45:00|21.21|21.05|21.21|21.05|21.26|21.1|21.21|21.05|212
1734705910000|2024-12-20 14:45:10|21.16|21|21.21|21.05|21.21|21.05|21.16|21|134
1734705920000|2024-12-20 14:45:20|21.16|21|21.11|20.95|21.21|21.05|21.11|20.95|68
1734705930000|2024-12-20 14:45:30|21.07|20.91|21.06|20.9|21.11|20.95|21.06|20.9|37
1734705940000|2024-12-20 14:45:40|21.07|20.91|21.06|20.9|21.11|20.95|21.06|20.9|47
1734705950000|2024-12-20 14:45:50|21.11|20.95|21.11|20.95|21.16|21|21.11|20.95|135
1734705960000|2024-12-20 14:46:00|||||||||6
1734705970000|2024-12-20 14:46:10|21.07|20.91|21.07|20.91|21.07|20.91|21.06|20.9|11
1734705980000|2024-12-20 14:46:20|21.09|20.93|21.16|21|21.16|21|21.07|20.91|77
1734705990000|2024-12-20 14:46:30|21.21|21.05|21.11|20.95|21.21|21.05|21.11|20.95|145
1734706000000|2024-12-20 14:46:40|21.12|20.96|21.16|21|21.16|21|21.11|20.95|7
1734706010000|2024-12-20 14:46:50|21.12|20.96|21.11|20.95|21.12|20.96|21.11|20.95|36
1734706020000|2024-12-20 14:47:00|21.12|20.96|21.16|21|21.16|21|21.11|20.95|15
1734706030000|2024-12-20 14:47:10|21.17|21.01|21.21|21.05|21.26|21.1|21.17|21.01|56
1734706040000|2024-12-20 14:47:20|21.26|21.1|21.26|21.1|21.26|21.1|21.21|21.05|87
1734706050000|2024-12-20 14:47:30|21.21|21.05|21.17|21.01|21.21|21.05|21.16|21|118
1734706060000|2024-12-20 14:47:40|21.19|21.03|21.21|21.05|21.21|21.05|21.19|21.03|4
1734706070000|2024-12-20 14:47:50|21.17|21.01|21.21|21.05|21.21|21.05|21.17|21.01|18
1734706080000|2024-12-20 14:48:00|21.26|21.1|21.26|21.1|21.26|21.1|21.26|21.1|26
1734706090000|2024-12-20 14:48:10|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|54
1734706100000|2024-12-20 14:48:20|21.24|21.08|21.31|21.15|21.31|21.15|21.21|21.05|34
1734706110000|2024-12-20 14:48:30|21.36|21.2|21.36|21.2|21.36|21.2|21.34|21.18|23
1734706120000|2024-12-20 14:48:40|21.41|21.25|21.36|21.2|21.41|21.25|21.36|21.2|50
1734706130000|2024-12-20 14:48:50|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|14
1734706140000|2024-12-20 14:49:00|21.26|21.1|21.26|21.1|21.26|21.1|21.21|21.05|25
1734706150000|2024-12-20 14:49:10|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|23
1734706160000|2024-12-20 14:49:20|21.21|21.05|21.21|21.05|21.21|21.05|21.17|21.01|214
1734706170000|2024-12-20 14:49:30|||||||||1
1734706180000|2024-12-20 14:49:40|21.17|21.01|21.17|21.01|21.21|21.05|21.17|21.01|61
1734706190000|2024-12-20 14:49:50|21.21|21.05|21.26|21.1|21.26|21.1|21.21|21.05|51
1734706200000|2024-12-20 14:50:00|21.22|21.06|21.26|21.1|21.26|21.1|21.21|21.05|36
1734706210000|2024-12-20 14:50:10|21.31|21.15|21.26|21.1|21.31|21.15|21.26|21.1|54
1734706220000|2024-12-20 14:50:20|||||||||10
1734706230000|2024-12-20 14:50:30|21.31|21.15|21.34|21.18|21.41|21.25|21.31|21.15|81
1734706240000|2024-12-20 14:50:40|21.31|21.15|21.31|21.15|21.31|21.15|21.31|21.15|19
1734706250000|2024-12-20 14:50:50|||||||||18
1734706260000|2024-12-20 14:51:00|21.26|21.1|21.21|21.05|21.26|21.1|21.21|21.05|73
1734706270000|2024-12-20 14:51:10|21.17|21.01|21.16|21|21.17|21.01|21.16|21|71
1734706280000|2024-12-20 14:51:20|21.17|21.01|21.16|21|21.21|21.05|21.16|21|129
1734706290000|2024-12-20 14:51:30|21.17|21.01|21.16|21|21.21|21.05|21.16|21|25
1734706300000|2024-12-20 14:51:40|21.17|21.01|21.12|20.96|21.17|21.01|21.12|20.96|66
1734706310000|2024-12-20 14:51:50|21.11|20.95|21.07|20.91|21.12|20.96|21.06|20.9|12
1734706320000|2024-12-20 14:52:00|21.09|20.93|21.02|20.86|21.11|20.95|21.02|20.86|161
1734706330000|2024-12-20 14:52:10|20.97|20.81|21.02|20.86|21.02|20.86|20.97|20.81|19
1734706340000|2024-12-20 14:52:20|21.06|20.9|21.02|20.86|21.07|20.91|21.02|20.86|144
1734706350000|2024-12-20 14:52:30|20.97|20.81|20.97|20.81|20.97|20.81|20.92|20.76|81
1734706360000|2024-12-20 14:52:40|20.95|20.79|20.97|20.81|20.97|20.81|20.92|20.76|89
1734706370000|2024-12-20 14:52:50|21.02|20.86|20.97|20.81|21.02|20.86|20.97|20.81|5
1734706380000|2024-12-20 14:53:00|20.92|20.76|20.97|20.81|20.97|20.81|20.92|20.76|100
1734706390000|2024-12-20 14:53:10|21.01|20.85|20.97|20.81|21.02|20.86|20.97|20.81|19
1734706400000|2024-12-20 14:53:20|20.92|20.76|20.92|20.76|20.97|20.81|20.92|20.76|43
1734706410000|2024-12-20 14:53:30|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|44
1734706420000|2024-12-20 14:53:40|20.9|20.74|20.87|20.71|20.92|20.76|20.87|20.71|22
1734706430000|2024-12-20 14:53:50|||||||||48
1734706440000|2024-12-20 14:54:00|20.92|20.76|20.92|20.76|20.92|20.76|20.92|20.76|39
1734706450000|2024-12-20 14:54:10|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|24
1734706460000|2024-12-20 14:54:20|||||||||1
1734706470000|2024-12-20 14:54:30|20.87|20.71|20.92|20.76|20.92|20.76|20.87|20.71|33
1734706480000|2024-12-20 14:54:40|||||||||3
1734706490000|2024-12-20 14:54:50|||||||||34
1734706500000|2024-12-20 14:55:00|20.87|20.71|20.87|20.71|20.87|20.71|20.82|20.66|90
1734706510000|2024-12-20 14:55:10|20.92|20.76|20.87|20.71|20.92|20.76|20.87|20.71|27
1734706520000|2024-12-20 14:55:20|20.92|20.76|20.82|20.66|20.92|20.76|20.82|20.66|26
1734706530000|2024-12-20 14:55:30|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|79
1734706540000|2024-12-20 14:55:40|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|87
1734706550000|2024-12-20 14:55:50|20.82|20.66|20.82|20.66|20.82|20.66|20.78|20.62|10
1734706560000|2024-12-20 14:56:00|20.8|20.64|20.78|20.62|20.8|20.64|20.77|20.61|79
1734706570000|2024-12-20 14:56:10|||||||||2
1734706580000|2024-12-20 14:56:20|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|12
1734706590000|2024-12-20 14:56:30|20.82|20.66|20.78|20.62|20.82|20.66|20.78|20.62|68
1734706600000|2024-12-20 14:56:40|||||||||2
1734706610000|2024-12-20 14:56:50|20.73|20.57|20.68|20.52|20.73|20.57|20.68|20.52|22
1734706620000|2024-12-20 14:57:00|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|79
1734706630000|2024-12-20 14:57:10|20.77|20.61|20.77|20.61|20.78|20.62|20.77|20.61|71
1734706640000|2024-12-20 14:57:20|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|3
1734706650000|2024-12-20 14:57:30|20.77|20.61|20.78|20.62|20.78|20.62|20.77|20.61|11
1734706660000|2024-12-20 14:57:40|20.77|20.61|20.77|20.61|20.77|20.61|20.73|20.57|31
1734706670000|2024-12-20 14:57:50|20.78|20.62|20.78|20.62|20.78|20.62|20.77|20.61|2
1734706680000|2024-12-20 14:58:00|20.82|20.66|20.77|20.61|20.82|20.66|20.77|20.61|50
1734706690000|2024-12-20 14:58:10|20.78|20.62|20.78|20.62|20.78|20.62|20.78|20.62|2
1734706700000|2024-12-20 14:58:20|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|1
1734706710000|2024-12-20 14:58:30|||||||||1
1734706720000|2024-12-20 14:58:40|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|23
1734706730000|2024-12-20 14:58:50|20.68|20.52|20.73|20.57|20.73|20.57|20.68|20.52|25
1734706740000|2024-12-20 14:59:00|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|58
1734706750000|2024-12-20 14:59:10|20.73|20.57|20.73|20.57|20.73|20.57|20.73|20.57|7
1734706770000|2024-12-20 14:59:30|20.77|20.61|20.73|20.57|20.77|20.61|20.73|20.57|80
1734706780000|2024-12-20 14:59:40|20.77|20.61|20.77|20.61|20.77|20.61|20.77|20.61|52
1734706790000|2024-12-20 14:59:50|20.78|20.62|20.87|20.71|20.87|20.71|20.77|20.61|46
1734706800000|2024-12-20 15:00:00|20.78|20.62|20.72|20.56|20.78|20.62|20.72|20.56|179
1734706810000|2024-12-20 15:00:10|20.68|20.52|20.82|20.66|20.82|20.66|20.68|20.52|60
1734706820000|2024-12-20 15:00:20|20.78|20.62|20.77|20.61|20.82|20.66|20.77|20.61|12
1734706830000|2024-12-20 15:00:30|20.73|20.57|20.73|20.57|20.77|20.61|20.72|20.56|85
1734706840000|2024-12-20 15:00:40|20.72|20.56|20.82|20.66|20.82|20.66|20.72|20.56|109
1734706850000|2024-12-20 15:00:50|20.87|20.71|20.77|20.61|20.87|20.71|20.77|20.61|104
1734706860000|2024-12-20 15:01:00|20.75|20.59|20.68|20.52|20.77|20.61|20.68|20.52|104
1734706870000|2024-12-20 15:01:10|20.72|20.56|20.72|20.56|20.72|20.56|20.68|20.52|50
1734706880000|2024-12-20 15:01:20|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|37
1734706890000|2024-12-20 15:01:30|20.67|20.51|20.63|20.47|20.67|20.51|20.63|20.47|40
1734706900000|2024-12-20 15:01:40|||||||||4
1734706920000|2024-12-20 15:02:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|77
1734706930000|2024-12-20 15:02:10|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|48
1734706940000|2024-12-20 15:02:20|20.68|20.52|20.63|20.47|20.68|20.52|20.63|20.47|58
1734706950000|2024-12-20 15:02:30|||||||||22
1734706960000|2024-12-20 15:02:40|20.66|20.5|20.58|20.42|20.68|20.52|20.58|20.42|33
1734706970000|2024-12-20 15:02:50|20.63|20.47|20.63|20.47|20.63|20.47|20.61|20.45|59
1734706980000|2024-12-20 15:03:00|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|23
1734706990000|2024-12-20 15:03:10|||||||||9
1734707000000|2024-12-20 15:03:20|20.58|20.42|20.63|20.47|20.63|20.47|20.58|20.42|45
1734707010000|2024-12-20 15:03:30|||||||||8
1734707020000|2024-12-20 15:03:40|20.68|20.52|20.78|20.62|20.78|20.62|20.68|20.52|139
1734707030000|2024-12-20 15:03:50|||||||||9
1734707040000|2024-12-20 15:04:00|20.73|20.57|20.73|20.57|20.78|20.62|20.71|20.55|53
1734707050000|2024-12-20 15:04:10|||||||||47
1734707060000|2024-12-20 15:04:20|20.71|20.55|20.73|20.57|20.73|20.57|20.68|20.52|72
1734707070000|2024-12-20 15:04:30|20.68|20.52|20.68|20.52|20.68|20.52|20.66|20.5|135
1734707080000|2024-12-20 15:04:40|20.63|20.47|20.58|20.42|20.63|20.47|20.58|20.42|50
1734707090000|2024-12-20 15:04:50|||||||||23
1734707100000|2024-12-20 15:05:00|20.54|20.38|20.53|20.37|20.54|20.38|20.53|20.37|22
1734707110000|2024-12-20 15:05:10|20.54|20.38|20.54|20.38|20.54|20.38|20.49|20.33|30
1734707120000|2024-12-20 15:05:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|21
1734707130000|2024-12-20 15:05:30|||||||||19
1734707140000|2024-12-20 15:05:40|20.4|20.24|20.4|20.24|20.4|20.24|20.39|20.23|109
1734707150000|2024-12-20 15:05:50|20.44|20.28|20.44|20.28|20.49|20.33|20.44|20.28|112
1734707160000|2024-12-20 15:06:00|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|59
1734707170000|2024-12-20 15:06:10|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|58
1734707180000|2024-12-20 15:06:20|20.49|20.33|20.44|20.28|20.49|20.33|20.44|20.28|87
1734707190000|2024-12-20 15:06:30|||||||||24
1734707200000|2024-12-20 15:06:40|20.4|20.24|20.44|20.28|20.44|20.28|20.39|20.23|26
1734707210000|2024-12-20 15:06:50|20.41|20.25|20.41|20.25|20.44|20.28|20.39|20.23|28
1734707220000|2024-12-20 15:07:00|20.44|20.28|20.48|20.32|20.49|20.33|20.44|20.28|103
1734707230000|2024-12-20 15:07:10|20.46|20.3|20.49|20.33|20.49|20.33|20.44|20.28|10
1734707240000|2024-12-20 15:07:20|20.48|20.32|20.58|20.42|20.58|20.42|20.48|20.32|17
1734707250000|2024-12-20 15:07:30|20.63|20.47|20.63|20.47|20.63|20.47|20.58|20.42|59
1734707260000|2024-12-20 15:07:40|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|33
1734707270000|2024-12-20 15:07:50|20.63|20.47|20.59|20.43|20.63|20.47|20.59|20.43|32
1734707280000|2024-12-20 15:08:00|20.61|20.45|20.54|20.38|20.63|20.47|20.54|20.38|50
1734707290000|2024-12-20 15:08:10|20.49|20.33|20.58|20.42|20.58|20.42|20.49|20.33|88
1734707300000|2024-12-20 15:08:20|20.59|20.43|20.58|20.42|20.59|20.43|20.58|20.42|7
1734707310000|2024-12-20 15:08:30|20.59|20.43|20.58|20.42|20.63|20.47|20.58|20.42|49
1734707320000|2024-12-20 15:08:40|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|21
1734707330000|2024-12-20 15:08:50|||||||||50
1734707340000|2024-12-20 15:09:00|||||||||6
1734707350000|2024-12-20 15:09:10|20.53|20.37|20.53|20.37|20.53|20.37|20.53|20.37|8
1734707360000|2024-12-20 15:09:20|20.54|20.38|20.58|20.42|20.58|20.42|20.54|20.38|24
1734707370000|2024-12-20 15:09:30|||||||||9
1734707380000|2024-12-20 15:09:40|20.54|20.38|20.54|20.38|20.54|20.38|20.54|20.38|43
1734707390000|2024-12-20 15:09:50|20.58|20.42|20.58|20.42|20.58|20.42|20.54|20.38|93
1734707400000|2024-12-20 15:10:00|20.63|20.47|20.68|20.52|20.68|20.52|20.63|20.47|199
1734707410000|2024-12-20 15:10:10|20.63|20.47|20.63|20.47|20.63|20.47|20.63|20.47|9
1734707420000|2024-12-20 15:10:20|20.68|20.52|20.63|20.47|20.68|20.52|20.59|20.43|28
1734707430000|2024-12-20 15:10:30|20.59|20.43|20.63|20.47|20.63|20.47|20.59|20.43|47
1734707440000|2024-12-20 15:10:40|20.61|20.45|20.59|20.43|20.63|20.47|20.59|20.43|41
1734707450000|2024-12-20 15:10:50|20.58|20.42|20.49|20.33|20.58|20.42|20.49|20.33|59
1734707460000|2024-12-20 15:11:00|||||||||63
1734707470000|2024-12-20 15:11:10|20.53|20.37|20.48|20.32|20.53|20.37|20.48|20.32|70
1734707480000|2024-12-20 15:11:20|20.44|20.28|20.44|20.28|20.44|20.28|20.44|20.28|89
1734707490000|2024-12-20 15:11:30|||||||||17
1734707500000|2024-12-20 15:11:40|20.43|20.27|20.44|20.28|20.44|20.28|20.43|20.27|11
1734707520000|2024-12-20 15:12:00|20.46|20.3|20.44|20.28|20.48|20.32|20.44|20.28|85
1734707530000|2024-12-20 15:12:10|20.4|20.24|20.39|20.23|20.4|20.24|20.39|20.23|27
1734707540000|2024-12-20 15:12:20|20.4|20.24|20.39|20.23|20.44|20.28|20.39|20.23|29
1734707550000|2024-12-20 15:12:30|||||||||7
1734707560000|2024-12-20 15:12:40|20.35|20.19|20.35|20.19|20.35|20.19|20.34|20.18|17
1734707570000|2024-12-20 15:12:50|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|26
1734707580000|2024-12-20 15:13:00|||||||||3
1734707590000|2024-12-20 15:13:10|||||||||4
1734707600000|2024-12-20 15:13:20|||||||||32
1734707610000|2024-12-20 15:13:30|||||||||47
1734707620000|2024-12-20 15:13:40|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|197
1734707630000|2024-12-20 15:13:50|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|95
1734707640000|2024-12-20 15:14:00|||||||||5
1734707650000|2024-12-20 15:14:10|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|35
1734707660000|2024-12-20 15:14:20|20.25|20.09|20.3|20.14|20.3|20.14|20.25|20.09|13
1734707670000|2024-12-20 15:14:30|||||||||28
1734707680000|2024-12-20 15:14:40|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|61
1734707690000|2024-12-20 15:14:50|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|68
1734707700000|2024-12-20 15:15:00|20.34|20.18|20.3|20.14|20.34|20.18|20.3|20.14|84
1734707710000|2024-12-20 15:15:10|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|17
1734707720000|2024-12-20 15:15:20|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|145
1734707730000|2024-12-20 15:15:30|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|49
1734707740000|2024-12-20 15:15:40|||||||||45
1734707750000|2024-12-20 15:15:50|20.25|20.09|20.2|20.04|20.25|20.09|20.2|20.04|16
1734707760000|2024-12-20 15:16:00|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|66
1734707770000|2024-12-20 15:16:10|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|17
1734707780000|2024-12-20 15:16:20|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|119
1734707790000|2024-12-20 15:16:30|||||||||57
1734707800000|2024-12-20 15:16:40|||||||||6
1734707810000|2024-12-20 15:16:50|||||||||1
1734707820000|2024-12-20 15:17:00|20.3|20.14|20.3|20.14|20.34|20.18|20.3|20.14|236
1734707830000|2024-12-20 15:17:10|20.27|20.11|20.25|20.09|20.27|20.11|20.25|20.09|20
1734707840000|2024-12-20 15:17:20|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|17
1734707850000|2024-12-20 15:17:30|||||||||11
1734707860000|2024-12-20 15:17:40|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|94
1734707870000|2024-12-20 15:17:50|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|58
1734707880000|2024-12-20 15:18:00|20.25|20.09|20.25|20.09|20.25|20.09|20.2|20.04|46
1734707890000|2024-12-20 15:18:10|||||||||6
1734707900000|2024-12-20 15:18:20|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|41
1734707910000|2024-12-20 15:18:30|20.3|20.14|20.3|20.14|20.3|20.14|20.3|20.14|67
1734707920000|2024-12-20 15:18:40|20.25|20.09|20.25|20.09|20.25|20.09|20.25|20.09|38
1734707930000|2024-12-20 15:18:50|||||||||5
1734707940000|2024-12-20 15:19:00|||||||||35
1734707950000|2024-12-20 15:19:10|||||||||3
1734707960000|2024-12-20 15:19:20|20.3|20.14|20.25|20.09|20.3|20.14|20.25|20.09|19
1734707970000|2024-12-20 15:19:30|20.29|20.13|20.25|20.09|20.29|20.13|20.25|20.09|13
1734707980000|2024-12-20 15:19:40|||||||||34
1734707990000|2024-12-20 15:19:50|||||||||18
1734708000000|2024-12-20 15:20:00|||||||||24
1734708010000|2024-12-20 15:20:10|||||||||4
1734708020000|2024-12-20 15:20:20|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|31
1734708030000|2024-12-20 15:20:30|||||||||28
1734708040000|2024-12-20 15:20:40|||||||||11
1734708050000|2024-12-20 15:20:50|20.2|20.04|20.25|20.09|20.25|20.09|20.2|20.04|128
1734708060000|2024-12-20 15:21:00|||||||||9
1734708070000|2024-12-20 15:21:10|||||||||3
1734708080000|2024-12-20 15:21:20|20.2|20.04|20.2|20.04|20.2|20.04|20.2|20.04|57
1734708090000|2024-12-20 15:21:30|||||||||23
1734708100000|2024-12-20 15:21:40|||||||||45
1734708110000|2024-12-20 15:21:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|96
1734708120000|2024-12-20 15:22:00|||||||||9
1734708130000|2024-12-20 15:22:10|||||||||3
1734708140000|2024-12-20 15:22:20|||||||||4
1734708150000|2024-12-20 15:22:30|20.2|20.04|20.2|20.04|20.2|20.04|20.15|19.99|57
1734708160000|2024-12-20 15:22:40|20.17|20.01|20.15|19.99|20.2|20.04|20.15|19.99|37
1734708170000|2024-12-20 15:22:50|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|32
1734708180000|2024-12-20 15:23:00|||||||||26
1734708190000|2024-12-20 15:23:10|20.05|19.89|20.1|19.94|20.1|19.94|20.05|19.89|308
1734708200000|2024-12-20 15:23:20|||||||||8
1734708210000|2024-12-20 15:23:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|46
1734708220000|2024-12-20 15:23:40|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|119
1734708230000|2024-12-20 15:23:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|58
1734708240000|2024-12-20 15:24:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|91
1734708250000|2024-12-20 15:24:10|||||||||41
1734708260000|2024-12-20 15:24:20|20|19.84|20|19.84|20.05|19.89|20|19.84|306
1734708270000|2024-12-20 15:24:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|10
1734708280000|2024-12-20 15:24:40|||||||||16
1734708290000|2024-12-20 15:24:50|||||||||18
1734708300000|2024-12-20 15:25:00|20.1|19.94|20.05|19.89|20.1|19.94|20.05|19.89|67
1734708310000|2024-12-20 15:25:10|||||||||22
1734708320000|2024-12-20 15:25:20|||||||||34
1734708330000|2024-12-20 15:25:30|||||||||17
1734708340000|2024-12-20 15:25:40|||||||||64
1734708350000|2024-12-20 15:25:50|20|19.84|20|19.84|20|19.84|20|19.84|109
1734708360000|2024-12-20 15:26:00|||||||||2
1734708370000|2024-12-20 15:26:10|||||||||25
1734708380000|2024-12-20 15:26:20|||||||||10
1734708390000|2024-12-20 15:26:30|||||||||16
1734708400000|2024-12-20 15:26:40|20.05|19.89|20|19.84|20.05|19.89|20|19.84|68
1734708410000|2024-12-20 15:26:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|25
1734708420000|2024-12-20 15:27:00|||||||||10
1734708430000|2024-12-20 15:27:10|20|19.84|20|19.84|20|19.84|20|19.84|30
1734708440000|2024-12-20 15:27:20|||||||||8
1734708450000|2024-12-20 15:27:30|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|114
1734708460000|2024-12-20 15:27:40|20|19.84|20.05|19.89|20.05|19.89|20|19.84|115
1734708470000|2024-12-20 15:27:50|20|19.84|20.05|19.89|20.05|19.89|20|19.84|69
1734708480000|2024-12-20 15:28:00|||||||||11
1734708490000|2024-12-20 15:28:10|||||||||6
1734708500000|2024-12-20 15:28:20|||||||||44
1734708510000|2024-12-20 15:28:30|||||||||20
1734708520000|2024-12-20 15:28:40|||||||||62
1734708530000|2024-12-20 15:28:50|||||||||1
1734708540000|2024-12-20 15:29:00|20.1|19.94|20.15|19.99|20.15|19.99|20.1|19.94|29
1734708550000|2024-12-20 15:29:10|20.1|19.94|20.1|19.94|20.15|19.99|20.1|19.94|52
1734708560000|2024-12-20 15:29:20|||||||||33
1734708570000|2024-12-20 15:29:30|20.07|19.91|20.1|19.94|20.1|19.94|20.07|19.91|28
1734708580000|2024-12-20 15:29:40|||||||||13
1734708590000|2024-12-20 15:29:50|||||||||14
1734708600000|2024-12-20 15:30:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|171
1734708610000|2024-12-20 15:30:10|20|19.84|20|19.84|20|19.84|20|19.84|79
1734708620000|2024-12-20 15:30:20|20.02|19.86|20|19.84|20.02|19.86|20|19.84|43
1734708630000|2024-12-20 15:30:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|112
1734708640000|2024-12-20 15:30:40|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|83
1734708650000|2024-12-20 15:30:50|19.91|19.75|19.86|19.7|19.91|19.75|19.86|19.7|43
1734708660000|2024-12-20 15:31:00|19.88|19.72|19.9|19.74|19.91|19.75|19.86|19.7|55
1734708670000|2024-12-20 15:31:10|19.86|19.7|19.86|19.7|19.9|19.74|19.86|19.7|75
1734708680000|2024-12-20 15:31:20|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|10
1734708690000|2024-12-20 15:31:30|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|27
1734708700000|2024-12-20 15:31:40|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|77
1734708710000|2024-12-20 15:31:50|19.76|19.6|19.76|19.6|19.81|19.65|19.76|19.6|58
1734708720000|2024-12-20 15:32:00|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|104
1734708730000|2024-12-20 15:32:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|8
1734708740000|2024-12-20 15:32:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|84
1734708750000|2024-12-20 15:32:30|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|64
1734708760000|2024-12-20 15:32:40|||||||||70
1734708770000|2024-12-20 15:32:50|||||||||27
1734708780000|2024-12-20 15:33:00|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|130
1734708790000|2024-12-20 15:33:10|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|35
1734708800000|2024-12-20 15:33:20|19.86|19.7|19.9|19.74|19.9|19.74|19.85|19.69|28
1734708810000|2024-12-20 15:33:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|20
1734708820000|2024-12-20 15:33:40|||||||||27
1734708830000|2024-12-20 15:33:50|||||||||2
1734708840000|2024-12-20 15:34:00|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|16
1734708850000|2024-12-20 15:34:10|||||||||36
1734708860000|2024-12-20 15:34:20|||||||||33
1734708870000|2024-12-20 15:34:30|19.86|19.7|19.95|19.79|19.95|19.79|19.86|19.7|72
1734708880000|2024-12-20 15:34:40|19.91|19.75|19.9|19.74|19.95|19.79|19.9|19.74|45
1734708890000|2024-12-20 15:34:50|19.95|19.79|19.95|19.79|20|19.84|19.9|19.74|104
1734708900000|2024-12-20 15:35:00|||||||||41
1734708910000|2024-12-20 15:35:10|20|19.84|19.95|19.79|20|19.84|19.95|19.79|32
1734708920000|2024-12-20 15:35:20|20|19.84|20|19.84|20|19.84|20|19.84|35
1734708930000|2024-12-20 15:35:30|19.95|19.79|20.05|19.89|20.05|19.89|19.95|19.79|83
1734708940000|2024-12-20 15:35:40|20.1|19.94|20.14|19.98|20.14|19.98|20.1|19.94|92
1734708950000|2024-12-20 15:35:50|20.1|19.94|20.1|19.94|20.14|19.98|20.1|19.94|27
1734708960000|2024-12-20 15:36:00|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|13
1734708970000|2024-12-20 15:36:10|20|19.84|20|19.84|20|19.84|20|19.84|179
1734708980000|2024-12-20 15:36:20|||||||||6
1734708990000|2024-12-20 15:36:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|55
1734709000000|2024-12-20 15:36:40|||||||||4
1734709020000|2024-12-20 15:37:00|||||||||3
1734709030000|2024-12-20 15:37:10|||||||||3
1734709050000|2024-12-20 15:37:30|||||||||10
1734709060000|2024-12-20 15:37:40|||||||||13
1734709070000|2024-12-20 15:37:50|||||||||18
1734709080000|2024-12-20 15:38:00|20|19.84|20|19.84|20|19.84|20|19.84|40
1734709090000|2024-12-20 15:38:10|||||||||15
1734709100000|2024-12-20 15:38:20|19.98|19.82|19.95|19.79|19.98|19.82|19.95|19.79|12
1734709110000|2024-12-20 15:38:30|||||||||5
1734709120000|2024-12-20 15:38:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|30
1734709130000|2024-12-20 15:38:50|19.86|19.7|19.88|19.72|19.9|19.74|19.86|19.7|49
1734709140000|2024-12-20 15:39:00|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|39
1734709150000|2024-12-20 15:39:10|||||||||24
1734709160000|2024-12-20 15:39:20|19.91|19.75|19.91|19.75|19.91|19.75|19.9|19.74|1
1734709170000|2024-12-20 15:39:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|5
1734709180000|2024-12-20 15:39:40|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|18
1734709190000|2024-12-20 15:39:50|||||||||12
1734709210000|2024-12-20 15:40:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|8
1734709220000|2024-12-20 15:40:20|||||||||3
1734709230000|2024-12-20 15:40:30|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|106
1734709240000|2024-12-20 15:40:40|||||||||28
1734709250000|2024-12-20 15:40:50|||||||||5
1734709260000|2024-12-20 15:41:00|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|34
1734709270000|2024-12-20 15:41:10|19.97|19.81|20|19.84|20|19.84|19.95|19.79|19
1734709280000|2024-12-20 15:41:20|||||||||1
1734709290000|2024-12-20 15:41:30|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|7
1734709300000|2024-12-20 15:41:40|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|13
1734709310000|2024-12-20 15:41:50|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|9
1734709320000|2024-12-20 15:42:00|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|31
1734709330000|2024-12-20 15:42:10|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|86
1734709340000|2024-12-20 15:42:20|19.9|19.74|19.95|19.79|19.95|19.79|19.9|19.74|162
1734709350000|2024-12-20 15:42:30|20|19.84|20|19.84|20|19.84|20|19.84|16
1734709360000|2024-12-20 15:42:40|19.95|19.79|19.9|19.74|19.95|19.79|19.9|19.74|49
1734709370000|2024-12-20 15:42:50|19.95|19.79|19.95|19.79|19.95|19.79|19.9|19.74|85
1734709380000|2024-12-20 15:43:00|||||||||5
1734709390000|2024-12-20 15:43:10|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|26
1734709400000|2024-12-20 15:43:20|||||||||1
1734709410000|2024-12-20 15:43:30|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|31
1734709420000|2024-12-20 15:43:40|19.86|19.7|19.85|19.69|19.9|19.74|19.85|19.69|21
1734709430000|2024-12-20 15:43:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|13
1734709440000|2024-12-20 15:44:00|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|10
1734709450000|2024-12-20 15:44:10|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|20
1734709460000|2024-12-20 15:44:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1734709470000|2024-12-20 15:44:30|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|12
1734709480000|2024-12-20 15:44:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|12
1734709490000|2024-12-20 15:44:50|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|27
1734709500000|2024-12-20 15:45:00|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|9
1734709510000|2024-12-20 15:45:10|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|11
1734709520000|2024-12-20 15:45:20|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|6
1734709530000|2024-12-20 15:45:30|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|22
1734709540000|2024-12-20 15:45:40|19.76|19.6|19.76|19.6|19.8|19.64|19.76|19.6|12
1734709550000|2024-12-20 15:45:50|||||||||1
1734709570000|2024-12-20 15:46:10|19.8|19.64|19.8|19.64|19.81|19.65|19.78|19.62|18
1734709580000|2024-12-20 15:46:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1734709590000|2024-12-20 15:46:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|31
1734709600000|2024-12-20 15:46:40|19.81|19.65|19.8|19.64|19.81|19.65|19.8|19.64|21
1734709610000|2024-12-20 15:46:50|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|25
1734709620000|2024-12-20 15:47:00|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|4
1734709630000|2024-12-20 15:47:10|19.81|19.65|19.85|19.69|19.86|19.7|19.8|19.64|112
1734709640000|2024-12-20 15:47:20|19.86|19.7|19.95|19.79|19.95|19.79|19.86|19.7|30
1734709650000|2024-12-20 15:47:30|19.91|19.75|19.95|19.79|19.95|19.79|19.91|19.75|28
1734709660000|2024-12-20 15:47:40|||||||||7
1734709670000|2024-12-20 15:47:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|16
1734709680000|2024-12-20 15:48:00|19.95|19.79|19.95|19.79|19.95|19.79|19.95|19.79|50
1734709690000|2024-12-20 15:48:10|||||||||52
1734709700000|2024-12-20 15:48:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|327
1734709710000|2024-12-20 15:48:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|28
1734709720000|2024-12-20 15:48:40|||||||||2
1734709730000|2024-12-20 15:48:50|||||||||15
1734709740000|2024-12-20 15:49:00|||||||||4
1734709750000|2024-12-20 15:49:10|19.91|19.75|19.91|19.75|19.95|19.79|19.91|19.75|121
1734709760000|2024-12-20 15:49:20|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|18
1734709770000|2024-12-20 15:49:30|19.9|19.74|19.9|19.74|19.91|19.75|19.9|19.74|48
1734709780000|2024-12-20 15:49:40|19.88|19.72|19.86|19.7|19.9|19.74|19.86|19.7|29
1734709790000|2024-12-20 15:49:50|19.9|19.74|19.9|19.74|19.9|19.74|19.86|19.7|45
1734709800000|2024-12-20 15:50:00|19.86|19.7|19.85|19.69|19.86|19.7|19.81|19.65|66
1734709820000|2024-12-20 15:50:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|31
1734709830000|2024-12-20 15:50:30|||||||||42
1734709840000|2024-12-20 15:50:40|||||||||9
1734709850000|2024-12-20 15:50:50|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|75
1734709860000|2024-12-20 15:51:00|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|20
1734709870000|2024-12-20 15:51:10|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|20
1734709880000|2024-12-20 15:51:20|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|35
1734709890000|2024-12-20 15:51:30|||||||||16
1734709900000|2024-12-20 15:51:40|||||||||1
1734709910000|2024-12-20 15:51:50|||||||||2
1734709920000|2024-12-20 15:52:00|||||||||15
1734709930000|2024-12-20 15:52:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|9
1734709940000|2024-12-20 15:52:20|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|112
1734709950000|2024-12-20 15:52:30|||||||||69
1734709960000|2024-12-20 15:52:40|||||||||10
1734709970000|2024-12-20 15:52:50|||||||||14
1734709980000|2024-12-20 15:53:00|19.71|19.55|19.66|19.5|19.71|19.55|19.66|19.5|228
1734709990000|2024-12-20 15:53:10|||||||||15
1734710000000|2024-12-20 15:53:20|||||||||1
1734710010000|2024-12-20 15:53:30|||||||||57
1734710020000|2024-12-20 15:53:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|37
1734710030000|2024-12-20 15:53:50|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|2
1734710040000|2024-12-20 15:54:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|28
1734710050000|2024-12-20 15:54:10|||||||||3
1734710060000|2024-12-20 15:54:20|19.76|19.6|19.71|19.55|19.76|19.6|19.71|19.55|45
1734710070000|2024-12-20 15:54:30|||||||||10
1734710080000|2024-12-20 15:54:40|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|32
1734710090000|2024-12-20 15:54:50|||||||||18
1734710100000|2024-12-20 15:55:00|||||||||14
1734710110000|2024-12-20 15:55:10|||||||||31
1734710120000|2024-12-20 15:55:20|||||||||10
1734710130000|2024-12-20 15:55:30|||||||||6
1734710140000|2024-12-20 15:55:40|||||||||8
1734710150000|2024-12-20 15:55:50|||||||||18
1734710160000|2024-12-20 15:56:00|19.71|19.55|19.71|19.55|19.76|19.6|19.71|19.55|98
1734710170000|2024-12-20 15:56:10|||||||||7
1734710180000|2024-12-20 15:56:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|11
1734710190000|2024-12-20 15:56:30|||||||||7
1734710200000|2024-12-20 15:56:40|||||||||12
1734710210000|2024-12-20 15:56:50|||||||||7
1734710220000|2024-12-20 15:57:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|13
1734710230000|2024-12-20 15:57:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|39
1734710240000|2024-12-20 15:57:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|9
1734710250000|2024-12-20 15:57:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|79
1734710260000|2024-12-20 15:57:40|||||||||31
1734710270000|2024-12-20 15:57:50|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|19
1734710280000|2024-12-20 15:58:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|24
1734710290000|2024-12-20 15:58:10|||||||||5
1734710300000|2024-12-20 15:58:20|||||||||9
1734710310000|2024-12-20 15:58:30|19.81|19.65|19.76|19.6|19.81|19.65|19.76|19.6|32
1734710320000|2024-12-20 15:58:40|19.78|19.62|19.76|19.6|19.81|19.65|19.76|19.6|28
1734710330000|2024-12-20 15:58:50|||||||||7
1734710340000|2024-12-20 15:59:00|||||||||7
1734710350000|2024-12-20 15:59:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|6
1734710360000|2024-12-20 15:59:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|51
1734710370000|2024-12-20 15:59:30|||||||||6
1734710380000|2024-12-20 15:59:40|||||||||4
1734710390000|2024-12-20 15:59:50|19.81|19.65|19.81|19.65|19.81|19.65|19.76|19.6|32
1734710400000|2024-12-20 16:00:00|19.76|19.6|19.81|19.65|19.81|19.65|19.76|19.6|96
1734710410000|2024-12-20 16:00:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|16
1734710420000|2024-12-20 16:00:20|||||||||4
1734710430000|2024-12-20 16:00:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|70
1734710440000|2024-12-20 16:00:40|||||||||46
1734710450000|2024-12-20 16:00:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|43
1734710460000|2024-12-20 16:01:00|19.71|19.55|19.67|19.51|19.71|19.55|19.67|19.51|48
1734710470000|2024-12-20 16:01:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|4
1734710480000|2024-12-20 16:01:20|19.67|19.51|19.66|19.5|19.67|19.51|19.66|19.5|21
1734710490000|2024-12-20 16:01:30|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|17
1734710500000|2024-12-20 16:01:40|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|2
1734710510000|2024-12-20 16:01:50|||||||||3
1734710520000|2024-12-20 16:02:00|||||||||9
1734710530000|2024-12-20 16:02:10|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|22
1734710540000|2024-12-20 16:02:20|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|48
1734710550000|2024-12-20 16:02:30|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|125
1734710560000|2024-12-20 16:02:40|||||||||47
1734710570000|2024-12-20 16:02:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|19
1734710580000|2024-12-20 16:03:00|||||||||203
1734710590000|2024-12-20 16:03:10|||||||||3
1734710600000|2024-12-20 16:03:20|||||||||26
1734710610000|2024-12-20 16:03:30|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|44
1734710620000|2024-12-20 16:03:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|33
1734710630000|2024-12-20 16:03:50|19.42|19.26|19.42|19.26|19.43|19.27|19.4|19.24|22
1734710640000|2024-12-20 16:04:00|19.4|19.24|19.37|19.21|19.4|19.24|19.37|19.21|31
1734710650000|2024-12-20 16:04:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|17
1734710660000|2024-12-20 16:04:20|||||||||37
1734710670000|2024-12-20 16:04:30|||||||||17
1734710680000|2024-12-20 16:04:40|||||||||18
1734710690000|2024-12-20 16:04:50|||||||||43
1734710700000|2024-12-20 16:05:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|37
1734710710000|2024-12-20 16:05:10|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|43
1734710720000|2024-12-20 16:05:20|||||||||9
1734710730000|2024-12-20 16:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|23
1734710740000|2024-12-20 16:05:40|||||||||28
1734710750000|2024-12-20 16:05:50|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|30
1734710760000|2024-12-20 16:06:00|||||||||14
1734710770000|2024-12-20 16:06:10|||||||||22
1734710780000|2024-12-20 16:06:20|||||||||6
1734710790000|2024-12-20 16:06:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|94
1734710800000|2024-12-20 16:06:40|||||||||11
1734710810000|2024-12-20 16:06:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|7
1734710820000|2024-12-20 16:07:00|19.37|19.21|19.47|19.31|19.47|19.31|19.37|19.21|69
1734710830000|2024-12-20 16:07:10|19.43|19.27|19.47|19.31|19.49|19.33|19.43|19.27|74
1734710840000|2024-12-20 16:07:20|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|18
1734710850000|2024-12-20 16:07:30|19.38|19.22|19.37|19.21|19.42|19.26|19.33|19.17|103
1734710860000|2024-12-20 16:07:40|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|3
1734710870000|2024-12-20 16:07:50|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|6
1734710880000|2024-12-20 16:08:00|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|41
1734710890000|2024-12-20 16:08:10|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|8
1734710900000|2024-12-20 16:08:20|19.38|19.22|19.38|19.22|19.42|19.26|19.38|19.22|53
1734710910000|2024-12-20 16:08:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|24
1734710920000|2024-12-20 16:08:40|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|14
1734710930000|2024-12-20 16:08:50|||||||||7
1734710940000|2024-12-20 16:09:00|||||||||19
1734710950000|2024-12-20 16:09:10|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|81
1734710960000|2024-12-20 16:09:20|||||||||5
1734710970000|2024-12-20 16:09:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|34
1734710980000|2024-12-20 16:09:40|||||||||13
1734710990000|2024-12-20 16:09:50|19.42|19.26|19.42|19.26|19.47|19.31|19.42|19.26|42
1734711000000|2024-12-20 16:10:00|||||||||2
1734711010000|2024-12-20 16:10:10|||||||||3
1734711020000|2024-12-20 16:10:20|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|63
1734711040000|2024-12-20 16:10:40|||||||||4
1734711050000|2024-12-20 16:10:50|19.38|19.22|19.37|19.21|19.42|19.26|19.37|19.21|68
1734711060000|2024-12-20 16:11:00|19.42|19.26|19.37|19.21|19.42|19.26|19.37|19.21|82
1734711070000|2024-12-20 16:11:10|||||||||16
1734711080000|2024-12-20 16:11:20|||||||||6
1734711090000|2024-12-20 16:11:30|19.35|19.19|19.37|19.21|19.37|19.21|19.33|19.17|58
1734711100000|2024-12-20 16:11:40|||||||||7
1734711110000|2024-12-20 16:11:50|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|41
1734711120000|2024-12-20 16:12:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1734711130000|2024-12-20 16:12:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|16
1734711140000|2024-12-20 16:12:20|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|8
1734711150000|2024-12-20 16:12:30|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|4
1734711160000|2024-12-20 16:12:40|||||||||9
1734711170000|2024-12-20 16:12:50|||||||||13
1734711180000|2024-12-20 16:13:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|30
1734711190000|2024-12-20 16:13:10|||||||||30
1734711200000|2024-12-20 16:13:20|||||||||3
1734711210000|2024-12-20 16:13:30|||||||||11
1734711220000|2024-12-20 16:13:40|||||||||24
1734711230000|2024-12-20 16:13:50|||||||||1
1734711240000|2024-12-20 16:14:00|||||||||120
1734711250000|2024-12-20 16:14:10|||||||||44
1734711260000|2024-12-20 16:14:20|||||||||15
1734711270000|2024-12-20 16:14:30|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|33
1734711280000|2024-12-20 16:14:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|64
1734711290000|2024-12-20 16:14:50|19.27|19.11|19.23|19.07|19.28|19.12|19.23|19.07|73
1734711300000|2024-12-20 16:15:00|||||||||1
1734711310000|2024-12-20 16:15:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1734711320000|2024-12-20 16:15:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|40
1734711330000|2024-12-20 16:15:30|19.32|19.16|19.28|19.12|19.33|19.17|19.28|19.12|19
1734711340000|2024-12-20 16:15:40|||||||||2
1734711360000|2024-12-20 16:16:00|||||||||4
1734711370000|2024-12-20 16:16:10|||||||||6
1734711380000|2024-12-20 16:16:20|||||||||3
1734711390000|2024-12-20 16:16:30|||||||||2
1734711400000|2024-12-20 16:16:40|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|16
1734711410000|2024-12-20 16:16:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|42
1734711420000|2024-12-20 16:17:00|||||||||48
1734711430000|2024-12-20 16:17:10|||||||||41
1734711440000|2024-12-20 16:17:20|||||||||8
1734711450000|2024-12-20 16:17:30|||||||||4
1734711460000|2024-12-20 16:17:40|||||||||15
1734711470000|2024-12-20 16:17:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|49
1734711480000|2024-12-20 16:18:00|||||||||21
1734711490000|2024-12-20 16:18:10|||||||||31
1734711500000|2024-12-20 16:18:20|||||||||11
1734711510000|2024-12-20 16:18:30|||||||||10
1734711520000|2024-12-20 16:18:40|||||||||10
1734711530000|2024-12-20 16:18:50|||||||||26
1734711540000|2024-12-20 16:19:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|40
1734711550000|2024-12-20 16:19:10|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|115
1734711560000|2024-12-20 16:19:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|6
1734711570000|2024-12-20 16:19:30|||||||||2
1734711580000|2024-12-20 16:19:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|57
1734711590000|2024-12-20 16:19:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|21
1734711600000|2024-12-20 16:20:00|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|11
1734711610000|2024-12-20 16:20:10|19.28|19.12|19.27|19.11|19.32|19.16|19.27|19.11|37
1734711620000|2024-12-20 16:20:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|36
1734711630000|2024-12-20 16:20:30|||||||||10
1734711640000|2024-12-20 16:20:40|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|1
1734711650000|2024-12-20 16:20:50|19.28|19.12|19.27|19.11|19.28|19.12|19.27|19.11|0
1734711660000|2024-12-20 16:21:00|19.25|19.09|19.27|19.11|19.27|19.11|19.23|19.07|33
1734711670000|2024-12-20 16:21:10|||||||||28
1734711680000|2024-12-20 16:21:20|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|20
1734711690000|2024-12-20 16:21:30|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|1
1734711700000|2024-12-20 16:21:40|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|15
1734711710000|2024-12-20 16:21:50|||||||||3
1734711720000|2024-12-20 16:22:00|||||||||31
1734711730000|2024-12-20 16:22:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|30
1734711740000|2024-12-20 16:22:20|19.17|19.01|19.18|19.02|19.22|19.06|19.17|19.01|67
1734711750000|2024-12-20 16:22:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|30
1734711760000|2024-12-20 16:22:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|65
1734711770000|2024-12-20 16:22:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|11
1734711780000|2024-12-20 16:23:00|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|64
1734711790000|2024-12-20 16:23:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1734711810000|2024-12-20 16:23:30|||||||||4
1734711820000|2024-12-20 16:23:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|14
1734711830000|2024-12-20 16:23:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|55
1734711840000|2024-12-20 16:24:00|||||||||2
1734711850000|2024-12-20 16:24:10|||||||||6
1734711860000|2024-12-20 16:24:20|||||||||5
1734711870000|2024-12-20 16:24:30|||||||||8
1734711880000|2024-12-20 16:24:40|||||||||15
1734711890000|2024-12-20 16:24:50|||||||||32
1734711900000|2024-12-20 16:25:00|||||||||7
1734711910000|2024-12-20 16:25:10|||||||||42
1734711920000|2024-12-20 16:25:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|25
1734711940000|2024-12-20 16:25:40|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|88
1734711950000|2024-12-20 16:25:50|||||||||4
1734711960000|2024-12-20 16:26:00|||||||||63
1734711970000|2024-12-20 16:26:10|||||||||4
1734711980000|2024-12-20 16:26:20|||||||||4
1734711990000|2024-12-20 16:26:30|||||||||26
1734712000000|2024-12-20 16:26:40|||||||||10
1734712010000|2024-12-20 16:26:50|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|22
1734712020000|2024-12-20 16:27:00|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|84
1734712030000|2024-12-20 16:27:10|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|15
1734712040000|2024-12-20 16:27:20|||||||||20
1734712050000|2024-12-20 16:27:30|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|47
1734712060000|2024-12-20 16:27:40|||||||||2
1734712070000|2024-12-20 16:27:50|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|20
1734712080000|2024-12-20 16:28:00|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|4
1734712090000|2024-12-20 16:28:10|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|43
1734712100000|2024-12-20 16:28:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|29
1734712110000|2024-12-20 16:28:30|19.22|19.06|19.22|19.06|19.22|19.06|19.18|19.02|96
1734712120000|2024-12-20 16:28:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1734712130000|2024-12-20 16:28:50|19.2|19.04|19.18|19.02|19.22|19.06|19.18|19.02|12
1734712140000|2024-12-20 16:29:00|19.22|19.06|19.18|19.02|19.22|19.06|19.18|19.02|14
1734712150000|2024-12-20 16:29:10|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|30
1734712160000|2024-12-20 16:29:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|2
1734712170000|2024-12-20 16:29:30|||||||||10
1734712190000|2024-12-20 16:29:50|||||||||44
1734712200000|2024-12-20 16:30:00|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|49
1734712210000|2024-12-20 16:30:10|||||||||19
1734712220000|2024-12-20 16:30:20|||||||||12
1734712230000|2024-12-20 16:30:30|||||||||16
1734712240000|2024-12-20 16:30:40|19.17|19.01|19.15|18.99|19.17|19.01|19.13|18.97|129
1734712250000|2024-12-20 16:30:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|31
1734712260000|2024-12-20 16:31:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|30
1734712270000|2024-12-20 16:31:10|||||||||9
1734712280000|2024-12-20 16:31:20|||||||||34
1734712290000|2024-12-20 16:31:30|||||||||12
1734712300000|2024-12-20 16:31:40|||||||||11
1734712310000|2024-12-20 16:31:50|||||||||16
1734712320000|2024-12-20 16:32:00|||||||||18
1734712330000|2024-12-20 16:32:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|12
1734712340000|2024-12-20 16:32:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|81
1734712350000|2024-12-20 16:32:30|||||||||37
1734712360000|2024-12-20 16:32:40|||||||||17
1734712370000|2024-12-20 16:32:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|220
1734712380000|2024-12-20 16:33:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|20
1734712390000|2024-12-20 16:33:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|30
1734712400000|2024-12-20 16:33:20|18.98|18.82|18.98|18.82|19.03|18.87|18.98|18.82|28
1734712410000|2024-12-20 16:33:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|70
1734712420000|2024-12-20 16:33:40|||||||||8
1734712430000|2024-12-20 16:33:50|||||||||32
1734712440000|2024-12-20 16:34:00|||||||||8
1734712450000|2024-12-20 16:34:10|||||||||18
1734712460000|2024-12-20 16:34:20|||||||||29
1734712470000|2024-12-20 16:34:30|18.98|18.82|18.98|18.82|19|18.84|18.95|18.79|77
1734712480000|2024-12-20 16:34:40|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|27
1734712490000|2024-12-20 16:34:50|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|36
1734712500000|2024-12-20 16:35:00|||||||||25
1734712510000|2024-12-20 16:35:10|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|26
1734712520000|2024-12-20 16:35:20|||||||||50
1734712530000|2024-12-20 16:35:30|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|28
1734712540000|2024-12-20 16:35:40|||||||||12
1734712550000|2024-12-20 16:35:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|42
1734712560000|2024-12-20 16:36:00|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|25
1734712570000|2024-12-20 16:36:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|11
1734712580000|2024-12-20 16:36:20|||||||||22
1734712590000|2024-12-20 16:36:30|||||||||20
1734712600000|2024-12-20 16:36:40|||||||||18
1734712610000|2024-12-20 16:36:50|||||||||18
1734712620000|2024-12-20 16:37:00|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|23
1734712630000|2024-12-20 16:37:10|||||||||35
1734712640000|2024-12-20 16:37:20|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|66
1734712650000|2024-12-20 16:37:30|||||||||16
1734712660000|2024-12-20 16:37:40|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|13
1734712670000|2024-12-20 16:37:50|18.76|18.6|18.79|18.63|18.79|18.63|18.74|18.58|45
1734712680000|2024-12-20 16:38:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|13
1734712690000|2024-12-20 16:38:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|63
1734712700000|2024-12-20 16:38:20|||||||||8
1734712710000|2024-12-20 16:38:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|22
1734712720000|2024-12-20 16:38:40|||||||||8
1734712730000|2024-12-20 16:38:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|174
1734712740000|2024-12-20 16:39:00|||||||||33
1734712750000|2024-12-20 16:39:10|||||||||21
1734712760000|2024-12-20 16:39:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1734712770000|2024-12-20 16:39:30|||||||||10
1734712780000|2024-12-20 16:39:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|56
1734712790000|2024-12-20 16:39:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|39
1734712800000|2024-12-20 16:40:00|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|50
1734712810000|2024-12-20 16:40:10|||||||||9
1734712820000|2024-12-20 16:40:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|15
1734712830000|2024-12-20 16:40:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1734712840000|2024-12-20 16:40:40|||||||||15
1734712850000|2024-12-20 16:40:50|||||||||7
1734712860000|2024-12-20 16:41:00|||||||||9
1734712870000|2024-12-20 16:41:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1734712880000|2024-12-20 16:41:20|||||||||13
1734712890000|2024-12-20 16:41:30|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|38
1734712900000|2024-12-20 16:41:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|90
1734712910000|2024-12-20 16:41:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1734712920000|2024-12-20 16:42:00|||||||||16
1734712930000|2024-12-20 16:42:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1734712940000|2024-12-20 16:42:20|||||||||7
1734712950000|2024-12-20 16:42:30|||||||||57
1734712960000|2024-12-20 16:42:40|||||||||18
1734712970000|2024-12-20 16:42:50|||||||||39
1734712980000|2024-12-20 16:43:00|||||||||14
1734712990000|2024-12-20 16:43:10|||||||||6
1734713000000|2024-12-20 16:43:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|48
1734713010000|2024-12-20 16:43:30|||||||||13
1734713020000|2024-12-20 16:43:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|61
1734713030000|2024-12-20 16:43:50|||||||||10
1734713040000|2024-12-20 16:44:00|||||||||7
1734713050000|2024-12-20 16:44:10|18.71|18.55|18.69|18.53|18.74|18.58|18.69|18.53|99
1734713060000|2024-12-20 16:44:20|||||||||9
1734713070000|2024-12-20 16:44:30|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|34
1734713080000|2024-12-20 16:44:40|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|60
1734713090000|2024-12-20 16:44:50|18.71|18.55|18.69|18.53|18.74|18.58|18.69|18.53|32
1734713100000|2024-12-20 16:45:00|||||||||44
1734713110000|2024-12-20 16:45:10|||||||||4
1734713120000|2024-12-20 16:45:20|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|27
1734713130000|2024-12-20 16:45:30|||||||||11
1734713140000|2024-12-20 16:45:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1734713150000|2024-12-20 16:45:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|34
1734713160000|2024-12-20 16:46:00|||||||||20
1734713170000|2024-12-20 16:46:10|||||||||12
1734713180000|2024-12-20 16:46:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|96
1734713190000|2024-12-20 16:46:30|||||||||7
1734713200000|2024-12-20 16:46:40|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|54
1734713210000|2024-12-20 16:46:50|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|26
1734713220000|2024-12-20 16:47:00|18.83|18.67|18.83|18.67|18.83|18.67|18.79|18.63|25
1734713230000|2024-12-20 16:47:10|18.81|18.65|18.81|18.65|18.83|18.67|18.79|18.63|55
1734713240000|2024-12-20 16:47:20|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|4
1734713250000|2024-12-20 16:47:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|32
1734713260000|2024-12-20 16:47:40|||||||||18
1734713270000|2024-12-20 16:47:50|||||||||12
1734713280000|2024-12-20 16:48:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|32
1734713290000|2024-12-20 16:48:10|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|10
1734713300000|2024-12-20 16:48:20|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|8
1734713310000|2024-12-20 16:48:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|33
1734713320000|2024-12-20 16:48:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|112
1734713330000|2024-12-20 16:48:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1734713340000|2024-12-20 16:49:00|||||||||109
1734713350000|2024-12-20 16:49:10|||||||||61
1734713360000|2024-12-20 16:49:20|||||||||14
1734713370000|2024-12-20 16:49:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|9
1734713380000|2024-12-20 16:49:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|115
1734713390000|2024-12-20 16:49:50|||||||||26
1734713400000|2024-12-20 16:50:00|||||||||7
1734713410000|2024-12-20 16:50:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1734713420000|2024-12-20 16:50:20|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|18
1734713430000|2024-12-20 16:50:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|16
1734713440000|2024-12-20 16:50:40|||||||||7
1734713450000|2024-12-20 16:50:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1734713460000|2024-12-20 16:51:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1734713470000|2024-12-20 16:51:10|||||||||2
1734713480000|2024-12-20 16:51:20|||||||||21
1734713490000|2024-12-20 16:51:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|55
1734713500000|2024-12-20 16:51:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1734713510000|2024-12-20 16:51:50|||||||||5
1734713520000|2024-12-20 16:52:00|18.84|18.68|18.93|18.77|18.93|18.77|18.83|18.67|36
1734713530000|2024-12-20 16:52:10|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|10
1734713540000|2024-12-20 16:52:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|12
1734713550000|2024-12-20 16:52:30|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|2
1734713560000|2024-12-20 16:52:40|18.94|18.78|19.03|18.87|19.03|18.87|18.94|18.78|26
1734713570000|2024-12-20 16:52:50|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|20
1734713580000|2024-12-20 16:53:00|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|27
1734713590000|2024-12-20 16:53:10|18.98|18.82|18.98|18.82|19.03|18.87|18.98|18.82|34
1734713600000|2024-12-20 16:53:20|||||||||13
1734713610000|2024-12-20 16:53:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|91
1734713620000|2024-12-20 16:53:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|12
1734713630000|2024-12-20 16:53:50|||||||||57
1734713640000|2024-12-20 16:54:00|||||||||52
1734713650000|2024-12-20 16:54:10|||||||||1
1734713660000|2024-12-20 16:54:20|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|30
1734713670000|2024-12-20 16:54:30|||||||||3
1734713680000|2024-12-20 16:54:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|54
1734713690000|2024-12-20 16:54:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|14
1734713700000|2024-12-20 16:55:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|1
1734713710000|2024-12-20 16:55:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|6
1734713720000|2024-12-20 16:55:20|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|54
1734713730000|2024-12-20 16:55:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|86
1734713740000|2024-12-20 16:55:40|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|15
1734713750000|2024-12-20 16:55:50|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|7
1734713760000|2024-12-20 16:56:00|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|25
1734713770000|2024-12-20 16:56:10|||||||||49
1734713780000|2024-12-20 16:56:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|27
1734713790000|2024-12-20 16:56:30|||||||||2
1734713800000|2024-12-20 16:56:40|||||||||5
1734713810000|2024-12-20 16:56:50|||||||||1
1734713820000|2024-12-20 16:57:00|||||||||4
1734713830000|2024-12-20 16:57:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1734713840000|2024-12-20 16:57:20|||||||||1
1734713850000|2024-12-20 16:57:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|59
1734713860000|2024-12-20 16:57:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|18
1734713870000|2024-12-20 16:57:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1734713880000|2024-12-20 16:58:00|||||||||6
1734713890000|2024-12-20 16:58:10|||||||||8
1734713900000|2024-12-20 16:58:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|49
1734713910000|2024-12-20 16:58:30|||||||||9
1734713920000|2024-12-20 16:58:40|||||||||11
1734713940000|2024-12-20 16:59:00|||||||||13
1734713950000|2024-12-20 16:59:10|||||||||34
1734713960000|2024-12-20 16:59:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|49
1734713970000|2024-12-20 16:59:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|37
1734713980000|2024-12-20 16:59:40|||||||||1
1734713990000|2024-12-20 16:59:50|||||||||16
1734714000000|2024-12-20 17:00:00|||||||||6
1734714010000|2024-12-20 17:00:10|||||||||8
1734714020000|2024-12-20 17:00:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|18
1734714030000|2024-12-20 17:00:30|||||||||4
1734714040000|2024-12-20 17:00:40|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|16
1734714050000|2024-12-20 17:00:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1734714060000|2024-12-20 17:01:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|22
1734714070000|2024-12-20 17:01:10|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|12
1734714080000|2024-12-20 17:01:20|||||||||66
1734714090000|2024-12-20 17:01:30|||||||||60
1734714100000|2024-12-20 17:01:40|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|16
1734714110000|2024-12-20 17:01:50|||||||||3
1734714120000|2024-12-20 17:02:00|||||||||26
1734714130000|2024-12-20 17:02:10|||||||||1
1734714140000|2024-12-20 17:02:20|||||||||1
1734714150000|2024-12-20 17:02:30|||||||||5
1734714160000|2024-12-20 17:02:40|||||||||37
1734714170000|2024-12-20 17:02:50|||||||||6
1734714180000|2024-12-20 17:03:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|31
1734714190000|2024-12-20 17:03:10|||||||||5
1734714200000|2024-12-20 17:03:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|125
1734714210000|2024-12-20 17:03:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|19
1734714220000|2024-12-20 17:03:40|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|85
1734714230000|2024-12-20 17:03:50|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|12
1734714240000|2024-12-20 17:04:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|14
1734714250000|2024-12-20 17:04:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1734714260000|2024-12-20 17:04:20|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|74
1734714270000|2024-12-20 17:04:30|||||||||2
1734714290000|2024-12-20 17:04:50|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|75
1734714300000|2024-12-20 17:05:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|5
1734714310000|2024-12-20 17:05:10|||||||||1
1734714320000|2024-12-20 17:05:20|||||||||2
1734714330000|2024-12-20 17:05:30|||||||||7
1734714340000|2024-12-20 17:05:40|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|24
1734714350000|2024-12-20 17:05:50|18.71|18.55|18.74|18.58|18.74|18.58|18.69|18.53|38
1734714360000|2024-12-20 17:06:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1734714370000|2024-12-20 17:06:10|||||||||1
1734714380000|2024-12-20 17:06:20|||||||||2
1734714390000|2024-12-20 17:06:30|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|58
1734714400000|2024-12-20 17:06:40|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|6
1734714420000|2024-12-20 17:07:00|||||||||3
1734714430000|2024-12-20 17:07:10|||||||||3
1734714440000|2024-12-20 17:07:20|||||||||25
1734714450000|2024-12-20 17:07:30|||||||||1
1734714460000|2024-12-20 17:07:40|||||||||6
1734714470000|2024-12-20 17:07:50|||||||||1
1734714480000|2024-12-20 17:08:00|||||||||15
1734714490000|2024-12-20 17:08:10|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|45
1734714510000|2024-12-20 17:08:30|||||||||1
1734714520000|2024-12-20 17:08:40|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|33
1734714530000|2024-12-20 17:08:50|||||||||8
1734714540000|2024-12-20 17:09:00|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|97
1734714570000|2024-12-20 17:09:30|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|32
1734714580000|2024-12-20 17:09:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|30
1734714590000|2024-12-20 17:09:50|||||||||7
1734714600000|2024-12-20 17:10:00|||||||||30
1734714610000|2024-12-20 17:10:10|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|170
1734714620000|2024-12-20 17:10:20|||||||||16
1734714630000|2024-12-20 17:10:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|88
1734714640000|2024-12-20 17:10:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|273
1734714650000|2024-12-20 17:10:50|18.59|18.43|18.59|18.43|18.59|18.43|18.55|18.39|224
1734714660000|2024-12-20 17:11:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|8
1734714670000|2024-12-20 17:11:10|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|19
1734714680000|2024-12-20 17:11:20|||||||||10
1734714690000|2024-12-20 17:11:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1734714700000|2024-12-20 17:11:40|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|21
1734714710000|2024-12-20 17:11:50|||||||||11
1734714720000|2024-12-20 17:12:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|44
1734714730000|2024-12-20 17:12:10|||||||||10
1734714740000|2024-12-20 17:12:20|||||||||10
1734714750000|2024-12-20 17:12:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|19
1734714760000|2024-12-20 17:12:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|131
1734714770000|2024-12-20 17:12:50|||||||||8
1734714780000|2024-12-20 17:13:00|18.59|18.43|18.59|18.43|18.59|18.43|18.55|18.39|64
1734714790000|2024-12-20 17:13:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|12
1734714800000|2024-12-20 17:13:20|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|20
1734714810000|2024-12-20 17:13:30|||||||||12
1734714820000|2024-12-20 17:13:40|||||||||11
1734714830000|2024-12-20 17:13:50|||||||||10
1734714840000|2024-12-20 17:14:00|||||||||25
1734714850000|2024-12-20 17:14:10|||||||||10
1734714860000|2024-12-20 17:14:20|||||||||13
1734714870000|2024-12-20 17:14:30|||||||||8
1734714880000|2024-12-20 17:14:40|||||||||10
1734714890000|2024-12-20 17:14:50|||||||||34
1734714900000|2024-12-20 17:15:00|||||||||24
1734714910000|2024-12-20 17:15:10|18.53|18.37|18.55|18.39|18.55|18.39|18.5|18.34|43
1734714920000|2024-12-20 17:15:20|||||||||8
1734714930000|2024-12-20 17:15:30|||||||||8
1734714940000|2024-12-20 17:15:40|||||||||10
1734714950000|2024-12-20 17:15:50|||||||||16
1734714960000|2024-12-20 17:16:00|||||||||10
1734714970000|2024-12-20 17:16:10|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|10
1734714980000|2024-12-20 17:16:20|||||||||10
1734714990000|2024-12-20 17:16:30|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|10
1734715000000|2024-12-20 17:16:40|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|18
1734715010000|2024-12-20 17:16:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|24
1734715030000|2024-12-20 17:17:10|||||||||27
1734715040000|2024-12-20 17:17:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|46
1734715050000|2024-12-20 17:17:30|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|14
1734715060000|2024-12-20 17:17:40|||||||||10
1734715070000|2024-12-20 17:17:50|||||||||18
1734715080000|2024-12-20 17:18:00|||||||||15
1734715090000|2024-12-20 17:18:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|75
1734715100000|2024-12-20 17:18:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|35
1734715110000|2024-12-20 17:18:30|||||||||11
1734715120000|2024-12-20 17:18:40|||||||||62
1734715130000|2024-12-20 17:18:50|||||||||9
1734715140000|2024-12-20 17:19:00|||||||||9
1734715150000|2024-12-20 17:19:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|77
1734715160000|2024-12-20 17:19:20|||||||||30
1734715170000|2024-12-20 17:19:30|||||||||8
1734715180000|2024-12-20 17:19:40|||||||||25
1734715190000|2024-12-20 17:19:50|||||||||18
1734715200000|2024-12-20 17:20:00|||||||||18
1734715210000|2024-12-20 17:20:10|||||||||27
1734715220000|2024-12-20 17:20:20|||||||||9
1734715230000|2024-12-20 17:20:30|||||||||12
1734715240000|2024-12-20 17:20:40|18.53|18.37|18.5|18.34|18.53|18.37|18.5|18.34|24
1734715250000|2024-12-20 17:20:50|||||||||20
1734715260000|2024-12-20 17:21:00|||||||||9
1734715270000|2024-12-20 17:21:10|||||||||18
1734715280000|2024-12-20 17:21:20|||||||||27
1734715290000|2024-12-20 17:21:30|||||||||13
1734715300000|2024-12-20 17:21:40|||||||||25
1734715310000|2024-12-20 17:21:50|||||||||18
1734715320000|2024-12-20 17:22:00|||||||||11
1734715330000|2024-12-20 17:22:10|||||||||20
1734715340000|2024-12-20 17:22:20|||||||||20
1734715350000|2024-12-20 17:22:30|||||||||9
1734715360000|2024-12-20 17:22:40|||||||||18
1734715370000|2024-12-20 17:22:50|||||||||18
1734715380000|2024-12-20 17:23:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|247
1734715390000|2024-12-20 17:23:10|||||||||34
1734715400000|2024-12-20 17:23:20|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|34
1734715410000|2024-12-20 17:23:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1734715420000|2024-12-20 17:23:40|||||||||18
1734715430000|2024-12-20 17:23:50|||||||||8
1734715440000|2024-12-20 17:24:00|||||||||10
1734715450000|2024-12-20 17:24:10|||||||||10
1734715460000|2024-12-20 17:24:20|||||||||9
1734715470000|2024-12-20 17:24:30|||||||||9
1734715480000|2024-12-20 17:24:40|||||||||10
1734715490000|2024-12-20 17:24:50|||||||||21
1734715500000|2024-12-20 17:25:00|||||||||2
1734715510000|2024-12-20 17:25:10|||||||||16
1734715520000|2024-12-20 17:25:20|||||||||7
1734715530000|2024-12-20 17:25:30|||||||||2
1734715540000|2024-12-20 17:25:40|||||||||20
1734715550000|2024-12-20 17:25:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|12
1734715560000|2024-12-20 17:26:00|||||||||10
1734715570000|2024-12-20 17:26:10|||||||||11
1734715580000|2024-12-20 17:26:20|||||||||4
1734715590000|2024-12-20 17:26:30|||||||||24
1734715600000|2024-12-20 17:26:40|||||||||4
1734715610000|2024-12-20 17:26:50|||||||||20
1734715620000|2024-12-20 17:27:00|||||||||20
1734715630000|2024-12-20 17:27:10|||||||||9
1734715640000|2024-12-20 17:27:20|||||||||2
1734715650000|2024-12-20 17:27:30|||||||||24
1734715660000|2024-12-20 17:27:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|21
1734715670000|2024-12-20 17:27:50|||||||||11
1734715680000|2024-12-20 17:28:00|||||||||38
1734715690000|2024-12-20 17:28:10|||||||||10
1734715700000|2024-12-20 17:28:20|||||||||2
1734715710000|2024-12-20 17:28:30|||||||||5
1734715720000|2024-12-20 17:28:40|||||||||57
1734715730000|2024-12-20 17:28:50|||||||||14
1734715740000|2024-12-20 17:29:00|||||||||3
1734715750000|2024-12-20 17:29:10|||||||||3
1734715760000|2024-12-20 17:29:20|||||||||11
1734715770000|2024-12-20 17:29:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|89
1734715780000|2024-12-20 17:29:40|||||||||2
1734715790000|2024-12-20 17:29:50|||||||||18
1734715800000|2024-12-20 17:30:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|69
1734715810000|2024-12-20 17:30:10|||||||||28
1734715820000|2024-12-20 17:30:20|||||||||1
1734715830000|2024-12-20 17:30:30|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|14
1734715840000|2024-12-20 17:30:40|||||||||8
1734715850000|2024-12-20 17:30:50|||||||||6
1734715860000|2024-12-20 17:31:00|||||||||16
1734715870000|2024-12-20 17:31:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|34
1734715880000|2024-12-20 17:31:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|15
1734715890000|2024-12-20 17:31:30|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|2
1734715900000|2024-12-20 17:31:40|||||||||9
1734715910000|2024-12-20 17:31:50|||||||||2
1734715920000|2024-12-20 17:32:00|||||||||5
1734715940000|2024-12-20 17:32:20|||||||||22
1734715950000|2024-12-20 17:32:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|113
1734715960000|2024-12-20 17:32:40|18.54|18.38|18.54|18.38|18.59|18.43|18.54|18.38|47
1734715970000|2024-12-20 17:32:50|||||||||3
1734715980000|2024-12-20 17:33:00|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|53
1734715990000|2024-12-20 17:33:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|25
1734716000000|2024-12-20 17:33:20|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|53
1734716010000|2024-12-20 17:33:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|56
1734716020000|2024-12-20 17:33:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|74
1734716030000|2024-12-20 17:33:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|24
1734716040000|2024-12-20 17:34:00|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|25
1734716050000|2024-12-20 17:34:10|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|120
1734716070000|2024-12-20 17:34:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1734716080000|2024-12-20 17:34:40|||||||||8
1734716090000|2024-12-20 17:34:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|29
1734716100000|2024-12-20 17:35:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|19
1734716110000|2024-12-20 17:35:10|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|21
1734716120000|2024-12-20 17:35:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|58
1734716130000|2024-12-20 17:35:30|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|77
1734716140000|2024-12-20 17:35:40|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|32
1734716150000|2024-12-20 17:35:50|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|21
1734716160000|2024-12-20 17:36:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|3
1734716170000|2024-12-20 17:36:10|||||||||6
1734716180000|2024-12-20 17:36:20|||||||||42
1734716190000|2024-12-20 17:36:30|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|5
1734716200000|2024-12-20 17:36:40|||||||||2
1734716210000|2024-12-20 17:36:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|58
1734716220000|2024-12-20 17:37:00|||||||||6
1734716230000|2024-12-20 17:37:10|||||||||14
1734716240000|2024-12-20 17:37:20|||||||||1
1734716250000|2024-12-20 17:37:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|26
1734716260000|2024-12-20 17:37:40|||||||||4
1734716270000|2024-12-20 17:37:50|||||||||10
1734716280000|2024-12-20 17:38:00|||||||||4
1734716290000|2024-12-20 17:38:10|||||||||5
1734716300000|2024-12-20 17:38:20|||||||||4
1734716310000|2024-12-20 17:38:30|||||||||6
1734716320000|2024-12-20 17:38:40|||||||||19
1734716330000|2024-12-20 17:38:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|33
1734716340000|2024-12-20 17:39:00|||||||||19
1734716350000|2024-12-20 17:39:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1734716360000|2024-12-20 17:39:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1734716370000|2024-12-20 17:39:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|6
1734716380000|2024-12-20 17:39:40|||||||||8
1734716390000|2024-12-20 17:39:50|||||||||19
1734716400000|2024-12-20 17:40:00|||||||||7
1734716410000|2024-12-20 17:40:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|127
1734716420000|2024-12-20 17:40:20|||||||||1
1734716430000|2024-12-20 17:40:30|||||||||17
1734716440000|2024-12-20 17:40:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|115
1734716450000|2024-12-20 17:40:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1734716460000|2024-12-20 17:41:00|||||||||3
1734716470000|2024-12-20 17:41:10|||||||||35
1734716480000|2024-12-20 17:41:20|||||||||3
1734716490000|2024-12-20 17:41:30|||||||||1
1734716500000|2024-12-20 17:41:40|||||||||16
1734716510000|2024-12-20 17:41:50|||||||||18
1734716520000|2024-12-20 17:42:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|4
1734716530000|2024-12-20 17:42:10|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|0
1734716540000|2024-12-20 17:42:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|10
1734716550000|2024-12-20 17:42:30|||||||||3
1734716560000|2024-12-20 17:42:40|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|27
1734716570000|2024-12-20 17:42:50|||||||||1
1734716580000|2024-12-20 17:43:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|45
1734716590000|2024-12-20 17:43:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|61
1734716600000|2024-12-20 17:43:20|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|14
1734716610000|2024-12-20 17:43:30|18.62|18.46|18.59|18.43|18.64|18.48|18.59|18.43|33
1734716620000|2024-12-20 17:43:40|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|49
1734716630000|2024-12-20 17:43:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|17
1734716640000|2024-12-20 17:44:00|||||||||3
1734716650000|2024-12-20 17:44:10|||||||||1
1734716670000|2024-12-20 17:44:30|||||||||2
1734716680000|2024-12-20 17:44:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1734716690000|2024-12-20 17:44:50|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|138
1734716700000|2024-12-20 17:45:00|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|4
1734716710000|2024-12-20 17:45:10|||||||||2
1734716730000|2024-12-20 17:45:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|54
1734716740000|2024-12-20 17:45:40|||||||||105
1734716760000|2024-12-20 17:46:00|||||||||40
1734716770000|2024-12-20 17:46:10|||||||||1
1734716780000|2024-12-20 17:46:20|||||||||3
1734716790000|2024-12-20 17:46:30|||||||||108
1734716800000|2024-12-20 17:46:40|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|86
1734716810000|2024-12-20 17:46:50|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|14
1734716820000|2024-12-20 17:47:00|||||||||8
1734716830000|2024-12-20 17:47:10|||||||||3
1734716840000|2024-12-20 17:47:20|||||||||1
1734716850000|2024-12-20 17:47:30|||||||||3
1734716860000|2024-12-20 17:47:40|||||||||3
1734716870000|2024-12-20 17:47:50|||||||||14
1734716890000|2024-12-20 17:48:10|||||||||2
1734716910000|2024-12-20 17:48:30|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|106
1734716920000|2024-12-20 17:48:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1734716930000|2024-12-20 17:48:50|||||||||2
1734716940000|2024-12-20 17:49:00|||||||||1
1734716950000|2024-12-20 17:49:10|||||||||5
1734716960000|2024-12-20 17:49:20|||||||||6
1734716970000|2024-12-20 17:49:30|||||||||1
1734716980000|2024-12-20 17:49:40|||||||||3
1734716990000|2024-12-20 17:49:50|||||||||16
1734717000000|2024-12-20 17:50:00|||||||||1
1734717010000|2024-12-20 17:50:10|||||||||3
1734717020000|2024-12-20 17:50:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1734717030000|2024-12-20 17:50:30|||||||||11
1734717040000|2024-12-20 17:50:40|||||||||9
1734717050000|2024-12-20 17:50:50|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|45
1734717060000|2024-12-20 17:51:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|33
1734717070000|2024-12-20 17:51:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1734717090000|2024-12-20 17:51:30|||||||||9
1734717100000|2024-12-20 17:51:40|||||||||3
1734717120000|2024-12-20 17:52:00|||||||||4
1734717130000|2024-12-20 17:52:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|133
1734717140000|2024-12-20 17:52:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1734717150000|2024-12-20 17:52:30|||||||||3
1734717160000|2024-12-20 17:52:40|18.45|18.29|18.49|18.33|18.49|18.33|18.45|18.29|45
1734717170000|2024-12-20 17:52:50|18.47|18.31|18.49|18.33|18.49|18.33|18.45|18.29|20
1734717180000|2024-12-20 17:53:00|||||||||3
1734717190000|2024-12-20 17:53:10|||||||||5
1734717200000|2024-12-20 17:53:20|||||||||1
1734717210000|2024-12-20 17:53:30|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|38
1734717220000|2024-12-20 17:53:40|||||||||10
1734717230000|2024-12-20 17:53:50|||||||||2
1734717240000|2024-12-20 17:54:00|||||||||3
1734717250000|2024-12-20 17:54:10|||||||||12
1734717260000|2024-12-20 17:54:20|||||||||9
1734717270000|2024-12-20 17:54:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|31
1734717280000|2024-12-20 17:54:40|||||||||9
1734717290000|2024-12-20 17:54:50|||||||||7
1734717300000|2024-12-20 17:55:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|21
1734717310000|2024-12-20 17:55:10|||||||||1
1734717320000|2024-12-20 17:55:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|26
1734717330000|2024-12-20 17:55:30|||||||||3
1734717340000|2024-12-20 17:55:40|||||||||4
1734717350000|2024-12-20 17:55:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|120
1734717360000|2024-12-20 17:56:00|||||||||1
1734717370000|2024-12-20 17:56:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|13
1734717380000|2024-12-20 17:56:20|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|9
1734717390000|2024-12-20 17:56:30|||||||||6
1734717400000|2024-12-20 17:56:40|||||||||12
1734717410000|2024-12-20 17:56:50|||||||||4
1734717420000|2024-12-20 17:57:00|||||||||4
1734717430000|2024-12-20 17:57:10|||||||||10
1734717450000|2024-12-20 17:57:30|||||||||3
1734717460000|2024-12-20 17:57:40|||||||||16
1734717470000|2024-12-20 17:57:50|||||||||1
1734717480000|2024-12-20 17:58:00|||||||||6
1734717490000|2024-12-20 17:58:10|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|53
1734717500000|2024-12-20 17:58:20|||||||||2
1734717510000|2024-12-20 17:58:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|101
1734717520000|2024-12-20 17:58:40|||||||||106
1734717540000|2024-12-20 17:59:00|||||||||10
1734717550000|2024-12-20 17:59:10|||||||||3
1734717570000|2024-12-20 17:59:30|||||||||9
1734717580000|2024-12-20 17:59:40|18.62|18.46|18.59|18.43|18.64|18.48|18.59|18.43|28
1734717590000|2024-12-20 17:59:50|||||||||6
1734717600000|2024-12-20 18:00:00|||||||||53
1734717610000|2024-12-20 18:00:10|||||||||1
1734717620000|2024-12-20 18:00:20|||||||||1
1734717630000|2024-12-20 18:00:30|||||||||6
1734717650000|2024-12-20 18:00:50|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|32
1734717660000|2024-12-20 18:01:00|||||||||2
1734717670000|2024-12-20 18:01:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1734717680000|2024-12-20 18:01:20|||||||||6
1734717690000|2024-12-20 18:01:30|||||||||1
1734717700000|2024-12-20 18:01:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|105
1734717710000|2024-12-20 18:01:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|15
1734717720000|2024-12-20 18:02:00|||||||||1
1734717740000|2024-12-20 18:02:20|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|63
1734717750000|2024-12-20 18:02:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|43
1734717760000|2024-12-20 18:02:40|||||||||18
1734717770000|2024-12-20 18:02:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|25
1734717780000|2024-12-20 18:03:00|||||||||21
1734717790000|2024-12-20 18:03:10|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|16
1734717800000|2024-12-20 18:03:20|||||||||61
1734717810000|2024-12-20 18:03:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1734717820000|2024-12-20 18:03:40|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|24
1734717830000|2024-12-20 18:03:50|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|89
1734717840000|2024-12-20 18:04:00|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|155
1734717850000|2024-12-20 18:04:10|18.73|18.57|18.71|18.55|18.73|18.57|18.69|18.53|93
1734717860000|2024-12-20 18:04:20|18.73|18.57|18.73|18.57|18.73|18.57|18.69|18.53|36
1734717870000|2024-12-20 18:04:30|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|21
1734717880000|2024-12-20 18:04:40|||||||||13
1734717890000|2024-12-20 18:04:50|||||||||6
1734717900000|2024-12-20 18:05:00|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|179
1734717910000|2024-12-20 18:05:10|||||||||5
1734717920000|2024-12-20 18:05:20|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|3
1734717930000|2024-12-20 18:05:30|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|40
1734717940000|2024-12-20 18:05:40|||||||||3
1734717950000|2024-12-20 18:05:50|||||||||1
1734717960000|2024-12-20 18:06:00|||||||||8
1734717970000|2024-12-20 18:06:10|||||||||2
1734717980000|2024-12-20 18:06:20|||||||||7
1734717990000|2024-12-20 18:06:30|||||||||3
1734718000000|2024-12-20 18:06:40|18.73|18.57|18.69|18.53|18.74|18.58|18.69|18.53|43
1734718010000|2024-12-20 18:06:50|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|41
1734718020000|2024-12-20 18:07:00|||||||||1
1734718030000|2024-12-20 18:07:10|||||||||5
1734718050000|2024-12-20 18:07:30|||||||||4
1734718060000|2024-12-20 18:07:40|||||||||5
1734718070000|2024-12-20 18:07:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|68
1734718080000|2024-12-20 18:08:00|||||||||5
1734718090000|2024-12-20 18:08:10|||||||||1
1734718100000|2024-12-20 18:08:20|||||||||4
1734718110000|2024-12-20 18:08:30|||||||||4
1734718120000|2024-12-20 18:08:40|||||||||18
1734718140000|2024-12-20 18:09:00|||||||||2
1734718150000|2024-12-20 18:09:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1734718170000|2024-12-20 18:09:30|||||||||1
1734718190000|2024-12-20 18:09:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|20
1734718200000|2024-12-20 18:10:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|49
1734718210000|2024-12-20 18:10:10|18.73|18.57|18.74|18.58|18.74|18.58|18.69|18.53|21
1734718220000|2024-12-20 18:10:20|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|0
1734718230000|2024-12-20 18:10:30|||||||||1
1734718240000|2024-12-20 18:10:40|||||||||5
1734718250000|2024-12-20 18:10:50|||||||||2
1734718270000|2024-12-20 18:11:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|2
1734718280000|2024-12-20 18:11:20|||||||||2
1734718300000|2024-12-20 18:11:40|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|36
1734718320000|2024-12-20 18:12:00|||||||||5
1734718330000|2024-12-20 18:12:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|20
1734718340000|2024-12-20 18:12:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|83
1734718360000|2024-12-20 18:12:40|||||||||2
1734718370000|2024-12-20 18:12:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|111
1734718380000|2024-12-20 18:13:00|||||||||8
1734718390000|2024-12-20 18:13:10|||||||||1
1734718400000|2024-12-20 18:13:20|||||||||3
1734718420000|2024-12-20 18:13:40|||||||||1
1734718440000|2024-12-20 18:14:00|||||||||9
1734718450000|2024-12-20 18:14:10|||||||||1
1734718460000|2024-12-20 18:14:20|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|10
1734718470000|2024-12-20 18:14:30|||||||||18
1734718480000|2024-12-20 18:14:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|2
1734718490000|2024-12-20 18:14:50|||||||||7
1734718500000|2024-12-20 18:15:00|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|4
1734718510000|2024-12-20 18:15:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|47
1734718520000|2024-12-20 18:15:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1734718530000|2024-12-20 18:15:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|39
1734718540000|2024-12-20 18:15:40|||||||||2
1734718550000|2024-12-20 18:15:50|||||||||2
1734718560000|2024-12-20 18:16:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|10
1734718570000|2024-12-20 18:16:10|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|39
1734718580000|2024-12-20 18:16:20|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|79
1734718590000|2024-12-20 18:16:30|||||||||33
1734718600000|2024-12-20 18:16:40|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|12
1734718610000|2024-12-20 18:16:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|12
1734718620000|2024-12-20 18:17:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|42
1734718630000|2024-12-20 18:17:10|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|16
1734718640000|2024-12-20 18:17:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1734718650000|2024-12-20 18:17:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|3
1734718660000|2024-12-20 18:17:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|48
1734718670000|2024-12-20 18:17:50|18.84|18.68|18.88|18.72|18.88|18.72|18.83|18.67|46
1734718680000|2024-12-20 18:18:00|||||||||25
1734718690000|2024-12-20 18:18:10|||||||||1
1734718700000|2024-12-20 18:18:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|19
1734718710000|2024-12-20 18:18:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1734718720000|2024-12-20 18:18:40|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|71
1734718730000|2024-12-20 18:18:50|18.79|18.63|18.81|18.65|18.83|18.67|18.79|18.63|110
1734718740000|2024-12-20 18:19:00|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|0
1734718750000|2024-12-20 18:19:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|1
1734718760000|2024-12-20 18:19:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1734718770000|2024-12-20 18:19:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|48
1734718780000|2024-12-20 18:19:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|5
1734718790000|2024-12-20 18:19:50|||||||||5
1734718800000|2024-12-20 18:20:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|13
1734718810000|2024-12-20 18:20:10|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|27
1734718820000|2024-12-20 18:20:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1734718830000|2024-12-20 18:20:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|16
1734718840000|2024-12-20 18:20:40|||||||||1
1734718850000|2024-12-20 18:20:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1734718860000|2024-12-20 18:21:00|18.98|18.82|18.98|18.82|18.98|18.82|18.93|18.77|43
1734718870000|2024-12-20 18:21:10|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|17
1734718880000|2024-12-20 18:21:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|25
1734718890000|2024-12-20 18:21:30|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|60
1734718910000|2024-12-20 18:21:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|85
1734718920000|2024-12-20 18:22:00|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|34
1734718930000|2024-12-20 18:22:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|2
1734718940000|2024-12-20 18:22:20|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|3
1734718950000|2024-12-20 18:22:30|||||||||2
1734718960000|2024-12-20 18:22:40|||||||||12
1734718980000|2024-12-20 18:23:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|26
1734718990000|2024-12-20 18:23:10|18.88|18.72|18.86|18.7|18.88|18.72|18.84|18.68|51
1734719000000|2024-12-20 18:23:20|18.84|18.68|18.83|18.67|18.86|18.7|18.83|18.67|15
1734719010000|2024-12-20 18:23:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1734719020000|2024-12-20 18:23:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|2
1734719030000|2024-12-20 18:23:50|||||||||4
1734719040000|2024-12-20 18:24:00|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|40
1734719050000|2024-12-20 18:24:10|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|9
1734719060000|2024-12-20 18:24:20|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|2
1734719080000|2024-12-20 18:24:40|||||||||1
1734719090000|2024-12-20 18:24:50|||||||||2
1734719100000|2024-12-20 18:25:00|||||||||16
1734719110000|2024-12-20 18:25:10|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|49
1734719120000|2024-12-20 18:25:20|||||||||24
1734719130000|2024-12-20 18:25:30|||||||||14
1734719140000|2024-12-20 18:25:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|46
1734719150000|2024-12-20 18:25:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|51
1734719160000|2024-12-20 18:26:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|57
1734719170000|2024-12-20 18:26:10|||||||||15
1734719180000|2024-12-20 18:26:20|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|47
1734719190000|2024-12-20 18:26:30|||||||||12
1734719200000|2024-12-20 18:26:40|||||||||30
1734719210000|2024-12-20 18:26:50|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|70
1734719220000|2024-12-20 18:27:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|31
1734719230000|2024-12-20 18:27:10|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|16
1734719240000|2024-12-20 18:27:20|||||||||14
1734719250000|2024-12-20 18:27:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1734719260000|2024-12-20 18:27:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1734719270000|2024-12-20 18:27:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|17
1734719280000|2024-12-20 18:28:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|25
1734719290000|2024-12-20 18:28:10|||||||||37
1734719300000|2024-12-20 18:28:20|18.88|18.72|18.88|18.72|18.93|18.77|18.88|18.72|93
1734719310000|2024-12-20 18:28:30|||||||||20
1734719320000|2024-12-20 18:28:40|18.93|18.77|18.93|18.77|18.93|18.77|18.88|18.72|45
1734719330000|2024-12-20 18:28:50|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|45
1734719340000|2024-12-20 18:29:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|50
1734719350000|2024-12-20 18:29:10|||||||||14
1734719360000|2024-12-20 18:29:20|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|46
1734719370000|2024-12-20 18:29:30|||||||||14
1734719380000|2024-12-20 18:29:40|||||||||29
1734719390000|2024-12-20 18:29:50|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|18
1734719400000|2024-12-20 18:30:00|19.03|18.87|18.98|18.82|19.03|18.87|18.98|18.82|37
1734719410000|2024-12-20 18:30:10|||||||||13
1734719420000|2024-12-20 18:30:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|43
1734719430000|2024-12-20 18:30:30|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|42
1734719440000|2024-12-20 18:30:40|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|14
1734719450000|2024-12-20 18:30:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|15
1734719460000|2024-12-20 18:31:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|19
1734719470000|2024-12-20 18:31:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1734719480000|2024-12-20 18:31:20|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|15
1734719490000|2024-12-20 18:31:30|||||||||16
1734719500000|2024-12-20 18:31:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|59
1734719510000|2024-12-20 18:31:50|||||||||15
1734719520000|2024-12-20 18:32:00|||||||||12
1734719530000|2024-12-20 18:32:10|||||||||18
1734719540000|2024-12-20 18:32:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|153
1734719550000|2024-12-20 18:32:30|||||||||12
1734719560000|2024-12-20 18:32:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|60
1734719570000|2024-12-20 18:32:50|||||||||12
1734719580000|2024-12-20 18:33:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|113
1734719590000|2024-12-20 18:33:10|||||||||13
1734719600000|2024-12-20 18:33:20|||||||||20
1734719610000|2024-12-20 18:33:30|||||||||28
1734719620000|2024-12-20 18:33:40|||||||||10
1734719630000|2024-12-20 18:33:50|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|97
1734719640000|2024-12-20 18:34:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|17
1734719650000|2024-12-20 18:34:10|||||||||20
1734719660000|2024-12-20 18:34:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|30
1734719670000|2024-12-20 18:34:30|||||||||13
1734719680000|2024-12-20 18:34:40|||||||||13
1734719690000|2024-12-20 18:34:50|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|40
1734719700000|2024-12-20 18:35:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|13
1734719710000|2024-12-20 18:35:10|||||||||35
1734719720000|2024-12-20 18:35:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|21
1734719730000|2024-12-20 18:35:30|18.78|18.62|18.79|18.63|18.79|18.63|18.74|18.58|48
1734719740000|2024-12-20 18:35:40|||||||||13
1734719750000|2024-12-20 18:35:50|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|63
1734719760000|2024-12-20 18:36:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1734719770000|2024-12-20 18:36:10|||||||||15
1734719780000|2024-12-20 18:36:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|25
1734719790000|2024-12-20 18:36:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|36
1734719800000|2024-12-20 18:36:40|||||||||44
1734719810000|2024-12-20 18:36:50|||||||||22
1734719820000|2024-12-20 18:37:00|||||||||16
1734719830000|2024-12-20 18:37:10|||||||||17
1734719840000|2024-12-20 18:37:20|||||||||16
1734719850000|2024-12-20 18:37:30|||||||||22
1734719860000|2024-12-20 18:37:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|47
1734719870000|2024-12-20 18:37:50|||||||||16
1734719880000|2024-12-20 18:38:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|24
1734719890000|2024-12-20 18:38:10|||||||||14
1734719900000|2024-12-20 18:38:20|||||||||12
1734719910000|2024-12-20 18:38:30|||||||||14
1734719920000|2024-12-20 18:38:40|||||||||128
1734719930000|2024-12-20 18:38:50|||||||||14
1734719940000|2024-12-20 18:39:00|||||||||22
1734719950000|2024-12-20 18:39:10|||||||||38
1734719960000|2024-12-20 18:39:20|||||||||13
1734719970000|2024-12-20 18:39:30|||||||||36
1734719980000|2024-12-20 18:39:40|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|33
1734719990000|2024-12-20 18:39:50|||||||||17
1734720010000|2024-12-20 18:40:10|||||||||5
1734720030000|2024-12-20 18:40:30|||||||||3
1734720040000|2024-12-20 18:40:40|||||||||1
1734720050000|2024-12-20 18:40:50|||||||||17
1734720060000|2024-12-20 18:41:00|||||||||29
1734720090000|2024-12-20 18:41:30|||||||||4
1734720100000|2024-12-20 18:41:40|||||||||2
1734720110000|2024-12-20 18:41:50|||||||||10
1734720130000|2024-12-20 18:42:10|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|7
1734720140000|2024-12-20 18:42:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|34
1734720150000|2024-12-20 18:42:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1734720160000|2024-12-20 18:42:40|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|2
1734720170000|2024-12-20 18:42:50|||||||||1
1734720180000|2024-12-20 18:43:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|1
1734720190000|2024-12-20 18:43:10|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|37
1734720220000|2024-12-20 18:43:40|||||||||3
1734720230000|2024-12-20 18:43:50|||||||||3
1734720240000|2024-12-20 18:44:00|||||||||20
1734720270000|2024-12-20 18:44:30|||||||||1
1734720280000|2024-12-20 18:44:40|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|49
1734720290000|2024-12-20 18:44:50|||||||||8
1734720300000|2024-12-20 18:45:00|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|10
1734720310000|2024-12-20 18:45:10|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|16
1734720320000|2024-12-20 18:45:20|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|40
1734720330000|2024-12-20 18:45:30|||||||||4
1734720340000|2024-12-20 18:45:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|30
1734720350000|2024-12-20 18:45:50|||||||||12
1734720360000|2024-12-20 18:46:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1734720370000|2024-12-20 18:46:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|36
1734720380000|2024-12-20 18:46:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1734720400000|2024-12-20 18:46:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|12
1734720410000|2024-12-20 18:46:50|||||||||3
1734720420000|2024-12-20 18:47:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|1
1734720430000|2024-12-20 18:47:10|||||||||2
1734720480000|2024-12-20 18:48:00|||||||||1
1734720500000|2024-12-20 18:48:20|||||||||2
1734720510000|2024-12-20 18:48:30|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|38
1734720520000|2024-12-20 18:48:40|18.86|18.7|18.88|18.72|18.88|18.72|18.84|18.68|3584
1734720530000|2024-12-20 18:48:50|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|1
1734720550000|2024-12-20 18:49:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1734720560000|2024-12-20 18:49:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1734720570000|2024-12-20 18:49:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|5
1734720580000|2024-12-20 18:49:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|11
1734720590000|2024-12-20 18:49:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|51
1734720600000|2024-12-20 18:50:00|||||||||5
1734720610000|2024-12-20 18:50:10|||||||||3
1734720620000|2024-12-20 18:50:20|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|107
1734720630000|2024-12-20 18:50:30|||||||||4
1734720640000|2024-12-20 18:50:40|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|62
1734720650000|2024-12-20 18:50:50|||||||||2
1734720660000|2024-12-20 18:51:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|12
1734720670000|2024-12-20 18:51:10|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|44
1734720680000|2024-12-20 18:51:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|7
1734720690000|2024-12-20 18:51:30|||||||||5
1734720700000|2024-12-20 18:51:40|||||||||1
1734720710000|2024-12-20 18:51:50|||||||||1
1734720720000|2024-12-20 18:52:00|||||||||35
1734720730000|2024-12-20 18:52:10|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|5
1734720740000|2024-12-20 18:52:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|50
1734720750000|2024-12-20 18:52:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|9
1734720760000|2024-12-20 18:52:40|||||||||3
1734720780000|2024-12-20 18:53:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|16
1734720790000|2024-12-20 18:53:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|3
1734720800000|2024-12-20 18:53:20|||||||||5
1734720810000|2024-12-20 18:53:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1734720830000|2024-12-20 18:53:50|||||||||2
1734720840000|2024-12-20 18:54:00|||||||||2
1734720860000|2024-12-20 18:54:20|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|8
1734720870000|2024-12-20 18:54:30|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|32
1734720880000|2024-12-20 18:54:40|||||||||4
1734720890000|2024-12-20 18:54:50|||||||||2
1734720900000|2024-12-20 18:55:00|||||||||3
1734720910000|2024-12-20 18:55:10|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|24
1734720920000|2024-12-20 18:55:20|||||||||9
1734720930000|2024-12-20 18:55:30|||||||||1
1734720950000|2024-12-20 18:55:50|||||||||9
1734720960000|2024-12-20 18:56:00|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|80
1734720970000|2024-12-20 18:56:10|||||||||63
1734720980000|2024-12-20 18:56:20|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|8
1734720990000|2024-12-20 18:56:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|23
1734721000000|2024-12-20 18:56:40|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|12
1734721010000|2024-12-20 18:56:50|18.86|18.7|18.88|18.72|18.88|18.72|18.84|18.68|20
1734721020000|2024-12-20 18:57:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|29
1734721030000|2024-12-20 18:57:10|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|5
1734721040000|2024-12-20 18:57:20|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|83
1734721050000|2024-12-20 18:57:30|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|68
1734721060000|2024-12-20 18:57:40|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|30
1734721070000|2024-12-20 18:57:50|||||||||2
1734721080000|2024-12-20 18:58:00|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|1
1734721090000|2024-12-20 18:58:10|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|2
1734721100000|2024-12-20 18:58:20|18.78|18.62|18.78|18.62|18.78|18.62|18.74|18.58|27
1734721110000|2024-12-20 18:58:30|||||||||23
1734721120000|2024-12-20 18:58:40|||||||||5
1734721130000|2024-12-20 18:58:50|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|14
1734721140000|2024-12-20 18:59:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1734721150000|2024-12-20 18:59:10|||||||||17
1734721160000|2024-12-20 18:59:20|18.93|18.77|18.9|18.74|18.93|18.77|18.88|18.72|9
1734721170000|2024-12-20 18:59:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|64
1734721180000|2024-12-20 18:59:40|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|8
1734721190000|2024-12-20 18:59:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|4
1734721200000|2024-12-20 19:00:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1734721210000|2024-12-20 19:00:10|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|17
1734721230000|2024-12-20 19:00:30|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|29
1734721240000|2024-12-20 19:00:40|18.93|18.77|18.9|18.74|18.93|18.77|18.88|18.72|50
1734721250000|2024-12-20 19:00:50|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|8
1734721260000|2024-12-20 19:01:00|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|3
1734721280000|2024-12-20 19:01:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1734721290000|2024-12-20 19:01:30|||||||||1
1734721300000|2024-12-20 19:01:40|||||||||1
1734721310000|2024-12-20 19:01:50|||||||||4
1734721320000|2024-12-20 19:02:00|||||||||4
1734721330000|2024-12-20 19:02:10|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|35
1734721340000|2024-12-20 19:02:20|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|42
1734721350000|2024-12-20 19:02:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|1
1734721360000|2024-12-20 19:02:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|26
1734721370000|2024-12-20 19:02:50|||||||||4
1734721380000|2024-12-20 19:03:00|||||||||4
1734721390000|2024-12-20 19:03:10|||||||||1
1734721400000|2024-12-20 19:03:20|||||||||3
1734721410000|2024-12-20 19:03:30|||||||||16
1734721420000|2024-12-20 19:03:40|||||||||3
1734721430000|2024-12-20 19:03:50|||||||||1
1734721440000|2024-12-20 19:04:00|||||||||3
1734721450000|2024-12-20 19:04:10|||||||||2
1734721460000|2024-12-20 19:04:20|||||||||5
1734721470000|2024-12-20 19:04:30|||||||||12
1734721480000|2024-12-20 19:04:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|22
1734721490000|2024-12-20 19:04:50|||||||||1
1734721500000|2024-12-20 19:05:00|||||||||10
1734721510000|2024-12-20 19:05:10|||||||||1
1734721530000|2024-12-20 19:05:30|||||||||1
1734721540000|2024-12-20 19:05:40|||||||||15
1734721550000|2024-12-20 19:05:50|||||||||6
1734721560000|2024-12-20 19:06:00|||||||||4
1734721570000|2024-12-20 19:06:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1734721580000|2024-12-20 19:06:20|||||||||13
1734721590000|2024-12-20 19:06:30|||||||||5
1734721600000|2024-12-20 19:06:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|2
1734721620000|2024-12-20 19:07:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|20
1734721630000|2024-12-20 19:07:10|||||||||9
1734721640000|2024-12-20 19:07:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|55
1734721650000|2024-12-20 19:07:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1734721660000|2024-12-20 19:07:40|||||||||2
1734721670000|2024-12-20 19:07:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|37
1734721680000|2024-12-20 19:08:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|18
1734721690000|2024-12-20 19:08:10|18.93|18.77|18.95|18.79|18.98|18.82|18.93|18.77|16
1734721700000|2024-12-20 19:08:20|18.98|18.82|18.98|18.82|18.98|18.82|18.93|18.77|13
1734721710000|2024-12-20 19:08:30|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|43
1734721730000|2024-12-20 19:08:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1734721740000|2024-12-20 19:09:00|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|10
1734721750000|2024-12-20 19:09:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|26
1734721760000|2024-12-20 19:09:20|||||||||13
1734721770000|2024-12-20 19:09:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|25
1734721780000|2024-12-20 19:09:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|17
1734721790000|2024-12-20 19:09:50|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|17
1734721800000|2024-12-20 19:10:00|18.83|18.67|18.83|18.67|18.84|18.68|18.79|18.63|164
1734721810000|2024-12-20 19:10:10|||||||||1
1734721830000|2024-12-20 19:10:30|||||||||6
1734721840000|2024-12-20 19:10:40|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|26
1734721850000|2024-12-20 19:10:50|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|5
1734721860000|2024-12-20 19:11:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1734721870000|2024-12-20 19:11:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|5
1734721880000|2024-12-20 19:11:20|||||||||1
1734721890000|2024-12-20 19:11:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1734721900000|2024-12-20 19:11:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1734721910000|2024-12-20 19:11:50|||||||||1
1734721920000|2024-12-20 19:12:00|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|1
1734721930000|2024-12-20 19:12:10|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|14
1734721940000|2024-12-20 19:12:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1734721960000|2024-12-20 19:12:40|||||||||8
1734721970000|2024-12-20 19:12:50|||||||||1
1734721980000|2024-12-20 19:13:00|||||||||3
1734721990000|2024-12-20 19:13:10|||||||||7
1734722000000|2024-12-20 19:13:20|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|6
1734722010000|2024-12-20 19:13:30|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|23
1734722020000|2024-12-20 19:13:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|12
1734722030000|2024-12-20 19:13:50|||||||||1
1734722040000|2024-12-20 19:14:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1734722050000|2024-12-20 19:14:10|18.84|18.68|18.88|18.72|18.88|18.72|18.83|18.67|88
1734722060000|2024-12-20 19:14:20|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|12
1734722070000|2024-12-20 19:14:30|18.84|18.68|18.88|18.72|18.88|18.72|18.83|18.67|23
1734722080000|2024-12-20 19:14:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|45
1734722090000|2024-12-20 19:14:50|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|4
1734722100000|2024-12-20 19:15:00|18.83|18.67|18.84|18.68|18.88|18.72|18.83|18.67|31
1734722110000|2024-12-20 19:15:10|||||||||24
1734722120000|2024-12-20 19:15:20|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|14
1734722130000|2024-12-20 19:15:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|12
1734722140000|2024-12-20 19:15:40|||||||||1
1734722160000|2024-12-20 19:16:00|||||||||1
1734722170000|2024-12-20 19:16:10|||||||||3
1734722190000|2024-12-20 19:16:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|40
1734722200000|2024-12-20 19:16:40|||||||||19
1734722210000|2024-12-20 19:16:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1734722230000|2024-12-20 19:17:10|||||||||3
1734722240000|2024-12-20 19:17:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|28
1734722250000|2024-12-20 19:17:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|10
1734722260000|2024-12-20 19:17:40|||||||||1
1734722270000|2024-12-20 19:17:50|18.74|18.58|18.74|18.58|18.74|18.58|18.69|18.53|93
1734722280000|2024-12-20 19:18:00|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|39
1734722290000|2024-12-20 19:18:10|||||||||1
1734722310000|2024-12-20 19:18:30|18.79|18.63|18.79|18.63|18.79|18.63|18.74|18.58|31
1734722320000|2024-12-20 19:18:40|||||||||2
1734722330000|2024-12-20 19:18:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|92
1734722340000|2024-12-20 19:19:00|||||||||12
1734722350000|2024-12-20 19:19:10|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|12
1734722360000|2024-12-20 19:19:20|||||||||24
1734722370000|2024-12-20 19:19:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|4
1734722380000|2024-12-20 19:19:40|||||||||10
1734722400000|2024-12-20 19:20:00|||||||||7
1734722410000|2024-12-20 19:20:10|||||||||1
1734722420000|2024-12-20 19:20:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1734722430000|2024-12-20 19:20:30|||||||||16
1734722440000|2024-12-20 19:20:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1734722450000|2024-12-20 19:20:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|24
1734722460000|2024-12-20 19:21:00|||||||||2
1734722470000|2024-12-20 19:21:10|||||||||1
1734722480000|2024-12-20 19:21:20|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|37
1734722490000|2024-12-20 19:21:30|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|115
1734722500000|2024-12-20 19:21:40|||||||||3
1734722510000|2024-12-20 19:21:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|33
1734722530000|2024-12-20 19:22:10|||||||||5
1734722540000|2024-12-20 19:22:20|||||||||1
1734722550000|2024-12-20 19:22:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|42
1734722560000|2024-12-20 19:22:40|||||||||13
1734722570000|2024-12-20 19:22:50|||||||||2
1734722610000|2024-12-20 19:23:30|||||||||14
1734722630000|2024-12-20 19:23:50|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|30
1734722640000|2024-12-20 19:24:00|||||||||2
1734722650000|2024-12-20 19:24:10|||||||||4
1734722660000|2024-12-20 19:24:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|20
1734722670000|2024-12-20 19:24:30|18.65|18.49|18.69|18.53|18.69|18.53|18.64|18.48|48
1734722680000|2024-12-20 19:24:40|||||||||1
1734722690000|2024-12-20 19:24:50|||||||||5
1734722710000|2024-12-20 19:25:10|||||||||1
1734722720000|2024-12-20 19:25:20|||||||||1
1734722750000|2024-12-20 19:25:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|13
1734722760000|2024-12-20 19:26:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|132
1734722770000|2024-12-20 19:26:10|||||||||3
1734722780000|2024-12-20 19:26:20|||||||||1
1734722790000|2024-12-20 19:26:30|||||||||18
1734722800000|2024-12-20 19:26:40|||||||||3
1734722810000|2024-12-20 19:26:50|||||||||39
1734722820000|2024-12-20 19:27:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1734722830000|2024-12-20 19:27:10|||||||||1
1734722840000|2024-12-20 19:27:20|||||||||6
1734722850000|2024-12-20 19:27:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|64
1734722860000|2024-12-20 19:27:40|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|25
1734722870000|2024-12-20 19:27:50|||||||||3
1734722880000|2024-12-20 19:28:00|||||||||2
1734722890000|2024-12-20 19:28:10|||||||||15
1734722900000|2024-12-20 19:28:20|||||||||5
1734722910000|2024-12-20 19:28:30|||||||||2
1734722920000|2024-12-20 19:28:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|13
1734722930000|2024-12-20 19:28:50|18.62|18.46|18.64|18.48|18.64|18.48|18.59|18.43|94
1734722940000|2024-12-20 19:29:00|||||||||14
1734722950000|2024-12-20 19:29:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|45
1734722960000|2024-12-20 19:29:20|||||||||13
1734722970000|2024-12-20 19:29:30|||||||||140
1734722980000|2024-12-20 19:29:40|||||||||1
1734722990000|2024-12-20 19:29:50|||||||||37
1734723000000|2024-12-20 19:30:00|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|66
1734723010000|2024-12-20 19:30:10|||||||||12
1734723020000|2024-12-20 19:30:20|||||||||39
1734723030000|2024-12-20 19:30:30|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|18
1734723040000|2024-12-20 19:30:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|5
1734723050000|2024-12-20 19:30:50|18.57|18.41|18.55|18.39|18.59|18.43|18.55|18.39|7
1734723060000|2024-12-20 19:31:00|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|53
1734723070000|2024-12-20 19:31:10|||||||||15
1734723080000|2024-12-20 19:31:20|||||||||3
1734723090000|2024-12-20 19:31:30|||||||||3
1734723100000|2024-12-20 19:31:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|75
1734723110000|2024-12-20 19:31:50|||||||||11
1734723120000|2024-12-20 19:32:00|||||||||5
1734723130000|2024-12-20 19:32:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1734723140000|2024-12-20 19:32:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|13
1734723150000|2024-12-20 19:32:30|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|33
1734723160000|2024-12-20 19:32:40|||||||||4
1734723170000|2024-12-20 19:32:50|||||||||10
1734723200000|2024-12-20 19:33:20|||||||||1
1734723210000|2024-12-20 19:33:30|||||||||2
1734723220000|2024-12-20 19:33:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|61
1734723230000|2024-12-20 19:33:50|||||||||11
1734723240000|2024-12-20 19:34:00|||||||||2
1734723250000|2024-12-20 19:34:10|||||||||14
1734723260000|2024-12-20 19:34:20|||||||||8
1734723270000|2024-12-20 19:34:30|||||||||9
1734723280000|2024-12-20 19:34:40|||||||||5
1734723290000|2024-12-20 19:34:50|||||||||14
1734723300000|2024-12-20 19:35:00|||||||||15
1734723310000|2024-12-20 19:35:10|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|151
1734723320000|2024-12-20 19:35:20|||||||||14
1734723330000|2024-12-20 19:35:30|||||||||18
1734723340000|2024-12-20 19:35:40|||||||||30
1734723350000|2024-12-20 19:35:50|||||||||20
1734723360000|2024-12-20 19:36:00|18.4|18.24|18.4|18.24|18.45|18.29|18.4|18.24|57
1734723370000|2024-12-20 19:36:10|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|72
1734723380000|2024-12-20 19:36:20|||||||||16
1734723390000|2024-12-20 19:36:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|118
1734723400000|2024-12-20 19:36:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|14
1734723410000|2024-12-20 19:36:50|||||||||15
1734723420000|2024-12-20 19:37:00|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|80
1734723430000|2024-12-20 19:37:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|30
1734723440000|2024-12-20 19:37:20|18.49|18.33|18.5|18.34|18.5|18.34|18.47|18.31|26
1734723450000|2024-12-20 19:37:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|19
1734723460000|2024-12-20 19:37:40|||||||||14
1734723470000|2024-12-20 19:37:50|||||||||15
1734723480000|2024-12-20 19:38:00|||||||||27
1734723490000|2024-12-20 19:38:10|||||||||19
1734723500000|2024-12-20 19:38:20|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|21
1734723510000|2024-12-20 19:38:30|||||||||13
1734723520000|2024-12-20 19:38:40|||||||||15
1734723530000|2024-12-20 19:38:50|||||||||28
1734723540000|2024-12-20 19:39:00|||||||||22
1734723550000|2024-12-20 19:39:10|||||||||13
1734723560000|2024-12-20 19:39:20|||||||||17
1734723570000|2024-12-20 19:39:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|29
1734723580000|2024-12-20 19:39:40|18.48|18.32|18.5|18.34|18.5|18.34|18.45|18.29|17
1734723590000|2024-12-20 19:39:50|||||||||14
1734723600000|2024-12-20 19:40:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|47
1734723610000|2024-12-20 19:40:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|13
1734723620000|2024-12-20 19:40:20|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|17
1734723630000|2024-12-20 19:40:30|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|63
1734723640000|2024-12-20 19:40:40|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|14
1734723650000|2024-12-20 19:40:50|18.52|18.36|18.54|18.38|18.55|18.39|18.5|18.34|29
1734723660000|2024-12-20 19:41:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|14
1734723670000|2024-12-20 19:41:10|||||||||16
1734723680000|2024-12-20 19:41:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|12
1734723690000|2024-12-20 19:41:30|||||||||14
1734723700000|2024-12-20 19:41:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|25
1734723710000|2024-12-20 19:41:50|||||||||13
1734723720000|2024-12-20 19:42:00|||||||||26
1734723730000|2024-12-20 19:42:10|||||||||12
1734723740000|2024-12-20 19:42:20|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|232
1734723750000|2024-12-20 19:42:30|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|16
1734723760000|2024-12-20 19:42:40|||||||||19
1734723770000|2024-12-20 19:42:50|||||||||39
1734723780000|2024-12-20 19:43:00|||||||||1
1734723790000|2024-12-20 19:43:10|||||||||2
1734723800000|2024-12-20 19:43:20|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|19
1734723810000|2024-12-20 19:43:30|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|37
1734723820000|2024-12-20 19:43:40|||||||||15
1734723830000|2024-12-20 19:43:50|||||||||14
1734723840000|2024-12-20 19:44:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|20
1734723850000|2024-12-20 19:44:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|51
1734723860000|2024-12-20 19:44:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1734723870000|2024-12-20 19:44:30|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|13
1734723880000|2024-12-20 19:44:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|40
1734723890000|2024-12-20 19:44:50|||||||||17
1734723900000|2024-12-20 19:45:00|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|28
1734723910000|2024-12-20 19:45:10|||||||||12
1734723920000|2024-12-20 19:45:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1734723930000|2024-12-20 19:45:30|||||||||13
1734723940000|2024-12-20 19:45:40|||||||||14
1734723950000|2024-12-20 19:45:50|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|24
1734723960000|2024-12-20 19:46:00|||||||||17
1734723970000|2024-12-20 19:46:10|||||||||15
1734723980000|2024-12-20 19:46:20|||||||||14
1734723990000|2024-12-20 19:46:30|||||||||21
1734724000000|2024-12-20 19:46:40|||||||||17
1734724010000|2024-12-20 19:46:50|||||||||13
1734724020000|2024-12-20 19:47:00|||||||||12
1734724030000|2024-12-20 19:47:10|||||||||14
1734724040000|2024-12-20 19:47:20|||||||||12
1734724050000|2024-12-20 19:47:30|||||||||12
1734724060000|2024-12-20 19:47:40|||||||||13
1734724070000|2024-12-20 19:47:50|||||||||35
1734724080000|2024-12-20 19:48:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|18
1734724090000|2024-12-20 19:48:10|||||||||19
1734724100000|2024-12-20 19:48:20|||||||||18
1734724110000|2024-12-20 19:48:30|||||||||32
1734724120000|2024-12-20 19:48:40|||||||||6
1734724130000|2024-12-20 19:48:50|||||||||19
1734724140000|2024-12-20 19:49:00|||||||||6
1734724150000|2024-12-20 19:49:10|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|93
1734724160000|2024-12-20 19:49:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|30
1734724170000|2024-12-20 19:49:30|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|33
1734724180000|2024-12-20 19:49:40|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|29
1734724190000|2024-12-20 19:49:50|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|21
1734724200000|2024-12-20 19:50:00|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|1
1734724210000|2024-12-20 19:50:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|25
1734724220000|2024-12-20 19:50:20|||||||||4
1734724230000|2024-12-20 19:50:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1734724250000|2024-12-20 19:50:50|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|26
1734724260000|2024-12-20 19:51:00|||||||||3
1734724280000|2024-12-20 19:51:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|13
1734724290000|2024-12-20 19:51:30|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|6
1734724300000|2024-12-20 19:51:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|23
1734724310000|2024-12-20 19:51:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1734724320000|2024-12-20 19:52:00|18.64|18.48|18.64|18.48|18.64|18.48|18.6|18.44|25
1734724330000|2024-12-20 19:52:10|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|15
1734724340000|2024-12-20 19:52:20|||||||||1
1734724350000|2024-12-20 19:52:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|29
1734724370000|2024-12-20 19:52:50|||||||||1
1734724380000|2024-12-20 19:53:00|||||||||1
1734724390000|2024-12-20 19:53:10|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|39
1734724400000|2024-12-20 19:53:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|18
1734724410000|2024-12-20 19:53:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1734724420000|2024-12-20 19:53:40|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|3
1734724430000|2024-12-20 19:53:50|||||||||10
1734724440000|2024-12-20 19:54:00|||||||||2
1734724450000|2024-12-20 19:54:10|||||||||1
1734724460000|2024-12-20 19:54:20|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|31
1734724470000|2024-12-20 19:54:30|||||||||1
1734724480000|2024-12-20 19:54:40|||||||||8
1734724490000|2024-12-20 19:54:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|70
1734724500000|2024-12-20 19:55:00|||||||||1
1734724510000|2024-12-20 19:55:10|18.59|18.43|18.6|18.44|18.64|18.48|18.59|18.43|18
1734724530000|2024-12-20 19:55:30|||||||||2
1734724540000|2024-12-20 19:55:40|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|65
1734724550000|2024-12-20 19:55:50|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|29
1734724560000|2024-12-20 19:56:00|||||||||4
1734724570000|2024-12-20 19:56:10|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|11
1734724580000|2024-12-20 19:56:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|3
1734724590000|2024-12-20 19:56:30|||||||||3
1734724600000|2024-12-20 19:56:40|||||||||2
1734724610000|2024-12-20 19:56:50|||||||||3
1734724620000|2024-12-20 19:57:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1734724630000|2024-12-20 19:57:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1734724640000|2024-12-20 19:57:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1734724650000|2024-12-20 19:57:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|16
1734724660000|2024-12-20 19:57:40|||||||||3
1734724670000|2024-12-20 19:57:50|||||||||8
1734724680000|2024-12-20 19:58:00|||||||||3
1734724690000|2024-12-20 19:58:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1734724700000|2024-12-20 19:58:20|||||||||7
1734724710000|2024-12-20 19:58:30|||||||||3
1734724720000|2024-12-20 19:58:40|18.55|18.39|18.55|18.39|18.59|18.43|18.55|18.39|50
1734724730000|2024-12-20 19:58:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|9
1734724740000|2024-12-20 19:59:00|||||||||2
1734724750000|2024-12-20 19:59:10|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|41
1734724760000|2024-12-20 19:59:20|||||||||2
1734724770000|2024-12-20 19:59:30|||||||||2
1734724780000|2024-12-20 19:59:40|||||||||2
1734724790000|2024-12-20 19:59:50|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|6
1734724800000|2024-12-20 20:00:00|18.59|18.43|18.5|18.34|18.59|18.43|18.5|18.34|96
1734724810000|2024-12-20 20:00:10|||||||||4
1734724820000|2024-12-20 20:00:20|||||||||13
1734724830000|2024-12-20 20:00:30|||||||||16
1734724840000|2024-12-20 20:00:40|||||||||3
1734724850000|2024-12-20 20:00:50|||||||||37
1734724860000|2024-12-20 20:01:00|18.48|18.32|18.45|18.29|18.5|18.34|18.45|18.29|6
1734724870000|2024-12-20 20:01:10|||||||||2
1734724880000|2024-12-20 20:01:20|||||||||3
1734724890000|2024-12-20 20:01:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|250
1734724900000|2024-12-20 20:01:40|||||||||3
1734724910000|2024-12-20 20:01:50|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|31
1734724920000|2024-12-20 20:02:00|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|23
1734724930000|2024-12-20 20:02:10|||||||||4
1734724940000|2024-12-20 20:02:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|44
1734724950000|2024-12-20 20:02:30|||||||||117
1734724960000|2024-12-20 20:02:40|||||||||27
1734724970000|2024-12-20 20:02:50|||||||||7
1734724980000|2024-12-20 20:03:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|18
1734724990000|2024-12-20 20:03:10|||||||||23
1734725000000|2024-12-20 20:03:20|||||||||5
1734725010000|2024-12-20 20:03:30|||||||||5
1734725020000|2024-12-20 20:03:40|||||||||30
1734725030000|2024-12-20 20:03:50|||||||||2
1734725040000|2024-12-20 20:04:00|||||||||3
1734725050000|2024-12-20 20:04:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|35
1734725060000|2024-12-20 20:04:20|||||||||4
1734725070000|2024-12-20 20:04:30|||||||||4
1734725080000|2024-12-20 20:04:40|||||||||27
1734725090000|2024-12-20 20:04:50|||||||||38
1734725100000|2024-12-20 20:05:00|||||||||18
1734725110000|2024-12-20 20:05:10|||||||||46
1734725120000|2024-12-20 20:05:20|18.43|18.27|18.4|18.24|18.45|18.29|18.4|18.24|61
1734725130000|2024-12-20 20:05:30|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|37
1734725140000|2024-12-20 20:05:40|||||||||20
1734725150000|2024-12-20 20:05:50|||||||||19
1734725160000|2024-12-20 20:06:00|||||||||21
1734725170000|2024-12-20 20:06:10|||||||||78
1734725180000|2024-12-20 20:06:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|20
1734725190000|2024-12-20 20:06:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|32
1734725200000|2024-12-20 20:06:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|45
1734725210000|2024-12-20 20:06:50|||||||||26
1734725220000|2024-12-20 20:07:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|26
1734725230000|2024-12-20 20:07:10|||||||||19
1734725240000|2024-12-20 20:07:20|||||||||21
1734725250000|2024-12-20 20:07:30|||||||||23
1734725260000|2024-12-20 20:07:40|||||||||105
1734725270000|2024-12-20 20:07:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|27
1734725280000|2024-12-20 20:08:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|83
1734725290000|2024-12-20 20:08:10|||||||||39
1734725300000|2024-12-20 20:08:20|||||||||20
1734725310000|2024-12-20 20:08:30|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|78
1734725320000|2024-12-20 20:08:40|||||||||69
1734725330000|2024-12-20 20:08:50|||||||||19
1734725340000|2024-12-20 20:09:00|||||||||18
1734725350000|2024-12-20 20:09:10|||||||||23
1734725360000|2024-12-20 20:09:20|||||||||20
1734725370000|2024-12-20 20:09:30|18.33|18.17|18.35|18.19|18.35|18.19|18.31|18.15|150
1734725380000|2024-12-20 20:09:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|22
1734725390000|2024-12-20 20:09:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|46
1734725400000|2024-12-20 20:10:00|||||||||34
1734725410000|2024-12-20 20:10:10|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|48
1734725420000|2024-12-20 20:10:20|||||||||23
1734725430000|2024-12-20 20:10:30|||||||||17
1734725440000|2024-12-20 20:10:40|||||||||25
1734725450000|2024-12-20 20:10:50|18.33|18.17|18.35|18.19|18.35|18.19|18.31|18.15|73
1734725460000|2024-12-20 20:11:00|||||||||37
1734725470000|2024-12-20 20:11:10|||||||||24
1734725480000|2024-12-20 20:11:20|||||||||18
1734725490000|2024-12-20 20:11:30|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|67
1734725500000|2024-12-20 20:11:40|||||||||29
1734725510000|2024-12-20 20:11:50|||||||||21
1734725520000|2024-12-20 20:12:00|18.31|18.15|18.35|18.19|18.35|18.19|18.31|18.15|206
1734725530000|2024-12-20 20:12:10|18.33|18.17|18.31|18.15|18.35|18.19|18.31|18.15|57
1734725540000|2024-12-20 20:12:20|||||||||28
1734725550000|2024-12-20 20:12:30|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|16
1734725560000|2024-12-20 20:12:40|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|18
1734725570000|2024-12-20 20:12:50|||||||||23
1734725580000|2024-12-20 20:13:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|20
1734725590000|2024-12-20 20:13:10|||||||||16
1734725600000|2024-12-20 20:13:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|16
1734725610000|2024-12-20 20:13:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|95
1734725620000|2024-12-20 20:13:40|||||||||16
1734725630000|2024-12-20 20:13:50|||||||||23
1734725640000|2024-12-20 20:14:00|||||||||24
1734725650000|2024-12-20 20:14:10|||||||||51
1734725660000|2024-12-20 20:14:20|||||||||23
1734725670000|2024-12-20 20:14:30|||||||||31
1734725680000|2024-12-20 20:14:40|||||||||20
1734725690000|2024-12-20 20:14:50|||||||||23
1734725700000|2024-12-20 20:15:00|||||||||28
1734725710000|2024-12-20 20:15:10|||||||||19
1734725720000|2024-12-20 20:15:20|||||||||27
1734725730000|2024-12-20 20:15:30|||||||||17
1734725740000|2024-12-20 20:15:40|||||||||19
1734725750000|2024-12-20 20:15:50|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|187
1734725760000|2024-12-20 20:16:00|||||||||50
1734725770000|2024-12-20 20:16:10|||||||||17
1734725780000|2024-12-20 20:16:20|||||||||28
1734725790000|2024-12-20 20:16:30|||||||||20
1734725800000|2024-12-20 20:16:40|||||||||90
1734725810000|2024-12-20 20:16:50|||||||||20
1734725820000|2024-12-20 20:17:00|||||||||26
1734725830000|2024-12-20 20:17:10|||||||||17
1734725840000|2024-12-20 20:17:20|||||||||23
1734725850000|2024-12-20 20:17:30|||||||||84
1734725860000|2024-12-20 20:17:40|18.35|18.19|18.36|18.2|18.36|18.2|18.35|18.19|48
1734725870000|2024-12-20 20:17:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|19
1734725880000|2024-12-20 20:18:00|||||||||6
1734725890000|2024-12-20 20:18:10|18.36|18.2|18.4|18.24|18.4|18.24|18.36|18.2|39
1734725900000|2024-12-20 20:18:20|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|33
1734725910000|2024-12-20 20:18:30|||||||||16
1734725920000|2024-12-20 20:18:40|||||||||16
1734725930000|2024-12-20 20:18:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|18
1734725940000|2024-12-20 20:19:00|||||||||18
1734725950000|2024-12-20 20:19:10|||||||||16
1734725960000|2024-12-20 20:19:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|139
1734725970000|2024-12-20 20:19:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|42
1734725980000|2024-12-20 20:19:40|||||||||18
1734725990000|2024-12-20 20:19:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|33
1734726000000|2024-12-20 20:20:00|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|6
1734726020000|2024-12-20 20:20:20|||||||||7
1734726030000|2024-12-20 20:20:30|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|29
1734726050000|2024-12-20 20:20:50|||||||||59
1734726060000|2024-12-20 20:21:00|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|29
1734726070000|2024-12-20 20:21:10|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|95
1734726080000|2024-12-20 20:21:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|32
1734726090000|2024-12-20 20:21:30|||||||||45
1734726100000|2024-12-20 20:21:40|||||||||16
1734726110000|2024-12-20 20:21:50|||||||||1
1734726120000|2024-12-20 20:22:00|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|98
1734726130000|2024-12-20 20:22:10|||||||||1
1734726150000|2024-12-20 20:22:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1734726160000|2024-12-20 20:22:40|||||||||1
1734726180000|2024-12-20 20:23:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|9
1734726220000|2024-12-20 20:23:40|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|31
1734726230000|2024-12-20 20:23:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1734726240000|2024-12-20 20:24:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1734726250000|2024-12-20 20:24:10|||||||||4
1734726260000|2024-12-20 20:24:20|||||||||1
1734726270000|2024-12-20 20:24:30|||||||||4
1734726280000|2024-12-20 20:24:40|||||||||5
1734726290000|2024-12-20 20:24:50|18.46|18.3|18.46|18.3|18.5|18.34|18.46|18.3|27
1734726300000|2024-12-20 20:25:00|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|4
1734726310000|2024-12-20 20:25:10|||||||||3
1734726330000|2024-12-20 20:25:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1734726340000|2024-12-20 20:25:40|||||||||2
1734726350000|2024-12-20 20:25:50|||||||||27
1734726360000|2024-12-20 20:26:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|5
1734726370000|2024-12-20 20:26:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|11
1734726380000|2024-12-20 20:26:20|||||||||42
1734726390000|2024-12-20 20:26:30|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|8
1734726400000|2024-12-20 20:26:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|29
1734726410000|2024-12-20 20:26:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|60
1734726430000|2024-12-20 20:27:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|73
1734726440000|2024-12-20 20:27:20|||||||||4
1734726460000|2024-12-20 20:27:40|||||||||1
1734726500000|2024-12-20 20:28:20|||||||||1
1734726520000|2024-12-20 20:28:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1734726530000|2024-12-20 20:28:50|||||||||12
1734726540000|2024-12-20 20:29:00|||||||||4
1734726550000|2024-12-20 20:29:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1734726560000|2024-12-20 20:29:20|||||||||2
1734726570000|2024-12-20 20:29:30|||||||||1
1734726580000|2024-12-20 20:29:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|17
1734726590000|2024-12-20 20:29:50|||||||||12
1734726600000|2024-12-20 20:30:00|18.5|18.34|18.48|18.32|18.51|18.35|18.46|18.3|106
1734726610000|2024-12-20 20:30:10|18.46|18.3|18.55|18.39|18.55|18.39|18.46|18.3|13
1734726620000|2024-12-20 20:30:20|18.56|18.4|18.6|18.44|18.6|18.44|18.55|18.39|11
1734726630000|2024-12-20 20:30:30|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|134
1734726640000|2024-12-20 20:30:40|||||||||8
1734726650000|2024-12-20 20:30:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1734726660000|2024-12-20 20:31:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|48
1734726670000|2024-12-20 20:31:10|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|36
1734726680000|2024-12-20 20:31:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|43
1734726690000|2024-12-20 20:31:30|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|23
1734726700000|2024-12-20 20:31:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1734726710000|2024-12-20 20:31:50|||||||||36
1734726720000|2024-12-20 20:32:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|45
1734726730000|2024-12-20 20:32:10|18.69|18.53|18.65|18.49|18.7|18.54|18.65|18.49|21
1734726740000|2024-12-20 20:32:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|1
1734726760000|2024-12-20 20:32:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|22
1734726770000|2024-12-20 20:32:50|18.67|18.51|18.7|18.54|18.7|18.54|18.65|18.49|2
1734726780000|2024-12-20 20:33:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1734726790000|2024-12-20 20:33:10|||||||||6
1734726800000|2024-12-20 20:33:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|155
1734726810000|2024-12-20 20:33:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|40
1734726820000|2024-12-20 20:33:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|52
1734726830000|2024-12-20 20:33:50|||||||||16
1734726840000|2024-12-20 20:34:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|32
1734726850000|2024-12-20 20:34:10|||||||||7
1734726860000|2024-12-20 20:34:20|18.69|18.53|18.7|18.54|18.7|18.54|18.65|18.49|154
1734726870000|2024-12-20 20:34:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|31
1734726880000|2024-12-20 20:34:40|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|55
1734726890000|2024-12-20 20:34:50|||||||||7
1734726900000|2024-12-20 20:35:00|||||||||6
1734726910000|2024-12-20 20:35:10|18.6|18.44|18.6|18.44|18.61|18.45|18.6|18.44|15
1734726920000|2024-12-20 20:35:20|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|23
1734726930000|2024-12-20 20:35:30|||||||||6
1734726940000|2024-12-20 20:35:40|18.56|18.4|18.55|18.39|18.56|18.4|18.51|18.35|42
1734726950000|2024-12-20 20:35:50|18.53|18.37|18.51|18.35|18.56|18.4|18.51|18.35|10
1734726960000|2024-12-20 20:36:00|18.5|18.34|18.46|18.3|18.51|18.35|18.46|18.3|13
1734726970000|2024-12-20 20:36:10|18.5|18.34|18.46|18.3|18.51|18.35|18.46|18.3|17
1734726980000|2024-12-20 20:36:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|7
1734726990000|2024-12-20 20:36:30|18.46|18.3|18.46|18.3|18.46|18.3|18.41|18.25|32
1734727000000|2024-12-20 20:36:40|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|45
1734727010000|2024-12-20 20:36:50|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|22
1734727020000|2024-12-20 20:37:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|112
1734727030000|2024-12-20 20:37:10|||||||||20
1734727040000|2024-12-20 20:37:20|||||||||4
1734727050000|2024-12-20 20:37:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|14
1734727060000|2024-12-20 20:37:40|||||||||15
1734727070000|2024-12-20 20:37:50|18.41|18.25|18.41|18.25|18.46|18.3|18.41|18.25|31
1734727080000|2024-12-20 20:38:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|11
1734727090000|2024-12-20 20:38:10|||||||||20
1734727100000|2024-12-20 20:38:20|||||||||6
1734727110000|2024-12-20 20:38:30|||||||||10
1734727120000|2024-12-20 20:38:40|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|33
1734727130000|2024-12-20 20:38:50|||||||||13
1734727140000|2024-12-20 20:39:00|18.43|18.27|18.43|18.27|18.46|18.3|18.43|18.27|58
1734727150000|2024-12-20 20:39:10|18.46|18.3|18.46|18.3|18.46|18.3|18.41|18.25|1
1734727160000|2024-12-20 20:39:20|||||||||3
1734727170000|2024-12-20 20:39:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|35
1734727180000|2024-12-20 20:39:40|||||||||3
1734727190000|2024-12-20 20:39:50|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|65
1734727200000|2024-12-20 20:40:00|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|160
1734727210000|2024-12-20 20:40:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|31
1734727220000|2024-12-20 20:40:20|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|36
1734727240000|2024-12-20 20:40:40|||||||||2
1734727250000|2024-12-20 20:40:50|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|223
1734727260000|2024-12-20 20:41:00|||||||||17
1734727270000|2024-12-20 20:41:10|||||||||8
1734727280000|2024-12-20 20:41:20|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|51
1734727290000|2024-12-20 20:41:30|||||||||7
1734727300000|2024-12-20 20:41:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|295
1734727310000|2024-12-20 20:41:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|113
1734727320000|2024-12-20 20:42:00|||||||||1
1734727330000|2024-12-20 20:42:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|71
1734727340000|2024-12-20 20:42:20|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|18
1734727350000|2024-12-20 20:42:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1734727360000|2024-12-20 20:42:40|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|102
1734727370000|2024-12-20 20:42:50|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|29
1734727380000|2024-12-20 20:43:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1734727390000|2024-12-20 20:43:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|30
1734727400000|2024-12-20 20:43:20|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1734727410000|2024-12-20 20:43:30|18.55|18.39|18.55|18.39|18.55|18.39|18.51|18.35|17
1734727420000|2024-12-20 20:43:40|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|20
1734727430000|2024-12-20 20:43:50|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|14
1734727440000|2024-12-20 20:44:00|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|7
1734727450000|2024-12-20 20:44:10|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|111
1734727460000|2024-12-20 20:44:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|45
1734727470000|2024-12-20 20:44:30|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|117
1734727480000|2024-12-20 20:44:40|||||||||10
1734727490000|2024-12-20 20:44:50|||||||||12
1734727500000|2024-12-20 20:45:00|18.46|18.3|18.46|18.3|18.51|18.35|18.46|18.3|48
1734727510000|2024-12-20 20:45:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|65
1734727520000|2024-12-20 20:45:20|||||||||77
1734727530000|2024-12-20 20:45:30|||||||||5
1734727540000|2024-12-20 20:45:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1734727550000|2024-12-20 20:45:50|18.56|18.4|18.56|18.4|18.56|18.4|18.51|18.35|46
1734727560000|2024-12-20 20:46:00|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|14
1734727570000|2024-12-20 20:46:10|||||||||2
1734727580000|2024-12-20 20:46:20|||||||||192
1734727600000|2024-12-20 20:46:40|||||||||46
1734727610000|2024-12-20 20:46:50|||||||||35
1734727620000|2024-12-20 20:47:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|65
1734727630000|2024-12-20 20:47:10|||||||||40
1734727640000|2024-12-20 20:47:20|||||||||8
1734727650000|2024-12-20 20:47:30|||||||||3
1734727660000|2024-12-20 20:47:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|37
1734727670000|2024-12-20 20:47:50|||||||||7
1734727680000|2024-12-20 20:48:00|||||||||2
1734727690000|2024-12-20 20:48:10|||||||||96
1734727710000|2024-12-20 20:48:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|41
1734727720000|2024-12-20 20:48:40|18.48|18.32|18.48|18.32|18.51|18.35|18.46|18.3|121
1734727730000|2024-12-20 20:48:50|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|24
1734727740000|2024-12-20 20:49:00|18.51|18.35|18.46|18.3|18.51|18.35|18.46|18.3|21
1734727750000|2024-12-20 20:49:10|||||||||18
1734727760000|2024-12-20 20:49:20|18.51|18.35|18.51|18.35|18.51|18.35|18.46|18.3|61
1734727770000|2024-12-20 20:49:30|||||||||1
1734727780000|2024-12-20 20:49:40|||||||||2
1734727790000|2024-12-20 20:49:50|||||||||168
1734727800000|2024-12-20 20:50:00|18.55|18.39|18.6|18.44|18.64|18.48|18.55|18.39|55
1734727810000|2024-12-20 20:50:10|18.65|18.49|18.65|18.49|18.65|18.49|18.6|18.44|120
1734727820000|2024-12-20 20:50:20|||||||||74
1734727830000|2024-12-20 20:50:30|||||||||6
1734727840000|2024-12-20 20:50:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|72
1734727850000|2024-12-20 20:50:50|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|418
1734727860000|2024-12-20 20:51:00|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|41
1734727870000|2024-12-20 20:51:10|18.6|18.44|18.6|18.44|18.6|18.44|18.56|18.4|105
1734727880000|2024-12-20 20:51:20|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|40
1734727890000|2024-12-20 20:51:30|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|47
1734727900000|2024-12-20 20:51:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|6
1734727910000|2024-12-20 20:51:50|||||||||5
1734727920000|2024-12-20 20:52:00|||||||||9
1734727930000|2024-12-20 20:52:10|||||||||24
1734727940000|2024-12-20 20:52:20|||||||||18
1734727950000|2024-12-20 20:52:30|||||||||68
1734727960000|2024-12-20 20:52:40|||||||||49
1734727970000|2024-12-20 20:52:50|||||||||58
1734727980000|2024-12-20 20:53:00|18.6|18.44|18.55|18.39|18.6|18.44|18.51|18.35|220
1734727990000|2024-12-20 20:53:10|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|33
1734728000000|2024-12-20 20:53:20|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|13
1734728010000|2024-12-20 20:53:30|||||||||9
1734728020000|2024-12-20 20:53:40|||||||||24
1734728030000|2024-12-20 20:53:50|||||||||11
1734728040000|2024-12-20 20:54:00|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|91
1734728050000|2024-12-20 20:54:10|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|67
1734728060000|2024-12-20 20:54:20|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|55
1734728070000|2024-12-20 20:54:30|18.56|18.4|18.5|18.34|18.56|18.4|18.5|18.34|44
1734728080000|2024-12-20 20:54:40|18.51|18.35|18.5|18.34|18.51|18.35|18.46|18.3|138
1734728090000|2024-12-20 20:54:50|18.48|18.32|18.45|18.29|18.5|18.34|18.45|18.29|40
1734728100000|2024-12-20 20:55:00|18.5|18.34|18.46|18.3|18.5|18.34|18.45|18.29|153
1734728110000|2024-12-20 20:55:10|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|63
1734728120000|2024-12-20 20:55:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|57
1734728130000|2024-12-20 20:55:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|76
1734728140000|2024-12-20 20:55:40|||||||||51
1734728150000|2024-12-20 20:55:50|||||||||139
1734728160000|2024-12-20 20:56:00|||||||||41
1734728170000|2024-12-20 20:56:10|||||||||91
1734728180000|2024-12-20 20:56:20|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|307
1734728190000|2024-12-20 20:56:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|75
1734728200000|2024-12-20 20:56:40|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|269
1734728210000|2024-12-20 20:56:50|18.41|18.25|18.41|18.25|18.45|18.29|18.41|18.25|187
1734728220000|2024-12-20 20:57:00|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|98
1734728230000|2024-12-20 20:57:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|84
1734728240000|2024-12-20 20:57:20|||||||||41
1734728250000|2024-12-20 20:57:30|||||||||72
1734728260000|2024-12-20 20:57:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|48
1734728270000|2024-12-20 20:57:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|113
1734728280000|2024-12-20 20:58:00|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|241
1734728290000|2024-12-20 20:58:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|47
1734728300000|2024-12-20 20:58:20|18.5|18.34|18.5|18.34|18.54|18.38|18.5|18.34|158
1734728310000|2024-12-20 20:58:30|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|95
1734728320000|2024-12-20 20:58:40|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|165
1734728330000|2024-12-20 20:58:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|94
1734728340000|2024-12-20 20:59:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|157
1734728350000|2024-12-20 20:59:10|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|97
1734728360000|2024-12-20 20:59:20|||||||||151
1734728370000|2024-12-20 20:59:30|||||||||99
1734728380000|2024-12-20 20:59:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|171
1734728390000|2024-12-20 20:59:50|18.39|18.23|18.39|18.23|18.4|18.24|18.34|18.18|375
1734728400000|2024-12-20 21:00:00|18.35|18.19|18.34|18.18|18.35|18.19|18.3|18.14|451
1734728410000|2024-12-20 21:00:10|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|16
1734728420000|2024-12-20 21:00:20|||||||||11
1734728430000|2024-12-20 21:00:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|13
1734728440000|2024-12-20 21:00:40|||||||||7
1734728450000|2024-12-20 21:00:50|||||||||7
1734728460000|2024-12-20 21:01:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|75
1734728470000|2024-12-20 21:01:10|18.3|18.14|18.3|18.14|18.3|18.14|18.29|18.13|97
1734728480000|2024-12-20 21:01:20|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|322
1734728490000|2024-12-20 21:01:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|2
1734728500000|2024-12-20 21:01:40|||||||||19
1734728510000|2024-12-20 21:01:50|||||||||35
1734728520000|2024-12-20 21:02:00|||||||||22
1734728530000|2024-12-20 21:02:10|||||||||16
1734728540000|2024-12-20 21:02:20|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|80
1734728550000|2024-12-20 21:02:30|||||||||201
1734728560000|2024-12-20 21:02:40|||||||||1
1734728570000|2024-12-20 21:02:50|||||||||3
1734728580000|2024-12-20 21:03:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|9
1734728590000|2024-12-20 21:03:10|18.25|18.09|18.24|18.08|18.25|18.09|18.24|18.08|166
1734728610000|2024-12-20 21:03:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|28
1734728620000|2024-12-20 21:03:40|||||||||15
1734728630000|2024-12-20 21:03:50|||||||||1
1734728640000|2024-12-20 21:04:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|53
1734728650000|2024-12-20 21:04:10|||||||||5
1734728660000|2024-12-20 21:04:20|||||||||15
1734728670000|2024-12-20 21:04:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1734728680000|2024-12-20 21:04:40|||||||||4
1734728690000|2024-12-20 21:04:50|||||||||10
1734728700000|2024-12-20 21:05:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|63
1734728710000|2024-12-20 21:05:10|18.29|18.13|18.29|18.13|18.29|18.13|18.25|18.09|33
1734728720000|2024-12-20 21:05:20|||||||||2
1734728730000|2024-12-20 21:05:30|||||||||2
1734728740000|2024-12-20 21:05:40|||||||||11
1734728750000|2024-12-20 21:05:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|72
1734728760000|2024-12-20 21:06:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|80
1734728770000|2024-12-20 21:06:10|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|1
1734728790000|2024-12-20 21:06:30|18.3|18.14|18.29|18.13|18.3|18.14|18.29|18.13|2
1734728800000|2024-12-20 21:06:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1734728820000|2024-12-20 21:07:00|||||||||2
1734728840000|2024-12-20 21:07:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|276
1734728850000|2024-12-20 21:07:30|||||||||150
1734728860000|2024-12-20 21:07:40|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|12
1734728880000|2024-12-20 21:08:00|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|255
1734728890000|2024-12-20 21:08:10|||||||||60
1734728900000|2024-12-20 21:08:20|18.29|18.13|18.3|18.14|18.3|18.14|18.25|18.09|41
1734728920000|2024-12-20 21:08:40|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|142
1734728930000|2024-12-20 21:08:50|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|96
1734728940000|2024-12-20 21:09:00|||||||||6
1734728950000|2024-12-20 21:09:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|53
1734728970000|2024-12-20 21:09:30|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|168
1734728980000|2024-12-20 21:09:40|18.34|18.18|18.32|18.16|18.34|18.18|18.3|18.14|65
1734728990000|2024-12-20 21:09:50|18.34|18.18|18.34|18.18|18.34|18.18|18.32|18.16|6
1734729000000|2024-12-20 21:10:00|||||||||1
1734729010000|2024-12-20 21:10:10|18.35|18.19|18.34|18.18|18.35|18.19|18.34|18.18|1
1734729030000|2024-12-20 21:10:30|||||||||17
1734729040000|2024-12-20 21:10:40|||||||||1
1734729050000|2024-12-20 21:10:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|62
1734729060000|2024-12-20 21:11:00|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|49
1734729070000|2024-12-20 21:11:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|0
1734729080000|2024-12-20 21:11:20|18.32|18.16|18.34|18.18|18.34|18.18|18.3|18.14|0
1734729110000|2024-12-20 21:11:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1734729120000|2024-12-20 21:12:00|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|13
1734729130000|2024-12-20 21:12:10|18.32|18.16|18.34|18.18|18.34|18.18|18.3|18.14|5
1734729140000|2024-12-20 21:12:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1734729150000|2024-12-20 21:12:30|||||||||1
1734729160000|2024-12-20 21:12:40|18.32|18.16|18.34|18.18|18.34|18.18|18.3|18.14|0
1734729180000|2024-12-20 21:13:00|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|29
1734729190000|2024-12-20 21:13:10|||||||||1
1734729200000|2024-12-20 21:13:20|||||||||15
1734729210000|2024-12-20 21:13:30|||||||||1
1734729220000|2024-12-20 21:13:40|||||||||1
1734729230000|2024-12-20 21:13:50|||||||||2
1734729240000|2024-12-20 21:14:00|||||||||8
1734729250000|2024-12-20 21:14:10|||||||||3
1734729260000|2024-12-20 21:14:20|||||||||1
1734729270000|2024-12-20 21:14:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|179
1734729280000|2024-12-20 21:14:40|18.32|18.16|18.3|18.14|18.34|18.18|18.3|18.14|112
1734729290000|2024-12-20 21:14:50|||||||||15
1734730220000|2024-12-20 21:30:20|||||||||1
1734730230000|2024-12-20 21:30:30|||||||||6
1734730250000|2024-12-20 21:30:50|||||||||2
1734730260000|2024-12-20 21:31:00|||||||||1
1734730270000|2024-12-20 21:31:10|||||||||1
1734730280000|2024-12-20 21:31:20|||||||||123
1734730310000|2024-12-20 21:31:50|||||||||2
1734730330000|2024-12-20 21:32:10|||||||||3
1734730340000|2024-12-20 21:32:20|||||||||1
1734730360000|2024-12-20 21:32:40|||||||||2
1734730410000|2024-12-20 21:33:30|||||||||4
1734730420000|2024-12-20 21:33:40|||||||||3
1734730490000|2024-12-20 21:34:50|||||||||3
1734730510000|2024-12-20 21:35:10|||||||||13
1734730520000|2024-12-20 21:35:20|||||||||16
1734730530000|2024-12-20 21:35:30|||||||||20
1734730580000|2024-12-20 21:36:20|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|16
1734730590000|2024-12-20 21:36:30|||||||||3
1734730600000|2024-12-20 21:36:40|||||||||4
1734730610000|2024-12-20 21:36:50|18.42|18.26|18.42|18.26|18.44|18.28|18.4|18.24|33
1734730620000|2024-12-20 21:37:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1734730630000|2024-12-20 21:37:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1734730640000|2024-12-20 21:37:20|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|1
1734730650000|2024-12-20 21:37:30|18.44|18.28|18.4|18.24|18.44|18.28|18.4|18.24|10
1734730680000|2024-12-20 21:38:00|||||||||1
1734730760000|2024-12-20 21:39:20|||||||||4
1734730770000|2024-12-20 21:39:30|||||||||2
1734730790000|2024-12-20 21:39:50|||||||||2
1734730800000|2024-12-20 21:40:00|||||||||3
1734730810000|2024-12-20 21:40:10|||||||||3
1734730830000|2024-12-20 21:40:30|||||||||1
1734730850000|2024-12-20 21:40:50|||||||||1
1734730860000|2024-12-20 21:41:00|||||||||1
1734730870000|2024-12-20 21:41:10|||||||||1
1734730900000|2024-12-20 21:41:40|||||||||1
1734730940000|2024-12-20 21:42:20|||||||||1
1734730950000|2024-12-20 21:42:30|||||||||2
1734730960000|2024-12-20 21:42:40|||||||||8
1734730970000|2024-12-20 21:42:50|||||||||4
1734730980000|2024-12-20 21:43:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|61
1734730990000|2024-12-20 21:43:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|1
1734731000000|2024-12-20 21:43:20|||||||||2
1734731010000|2024-12-20 21:43:30|||||||||1
1734731050000|2024-12-20 21:44:10|||||||||1
1734731060000|2024-12-20 21:44:20|||||||||1
1734731070000|2024-12-20 21:44:30|||||||||1
1734731090000|2024-12-20 21:44:50|||||||||2
1734731160000|2024-12-20 21:46:00|||||||||1
1734731170000|2024-12-20 21:46:10|||||||||1
1734731250000|2024-12-20 21:47:30|||||||||1
1734731260000|2024-12-20 21:47:40|||||||||5
1734731280000|2024-12-20 21:48:00|||||||||1
1734731310000|2024-12-20 21:48:30|||||||||1
1734731350000|2024-12-20 21:49:10|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|26
1734731360000|2024-12-20 21:49:20|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|1
1734731380000|2024-12-20 21:49:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1734731390000|2024-12-20 21:49:50|||||||||1
1734731410000|2024-12-20 21:50:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1734731420000|2024-12-20 21:50:20|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1734731430000|2024-12-20 21:50:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|2
1734731440000|2024-12-20 21:50:40|||||||||4
1734731450000|2024-12-20 21:50:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|20
1734731460000|2024-12-20 21:51:00|||||||||1
1734731470000|2024-12-20 21:51:10|||||||||2
1734731530000|2024-12-20 21:52:10|||||||||2
1734731550000|2024-12-20 21:52:30|||||||||3
1734731560000|2024-12-20 21:52:40|||||||||1
1734731570000|2024-12-20 21:52:50|||||||||1
1734731610000|2024-12-20 21:53:30|||||||||1
1734731660000|2024-12-20 21:54:20|||||||||1
1734731670000|2024-12-20 21:54:30|||||||||13
1734731690000|2024-12-20 21:54:50|||||||||4
1734731710000|2024-12-20 21:55:10|||||||||1
1734731720000|2024-12-20 21:55:20|||||||||2
1734731790000|2024-12-20 21:56:30|||||||||14
1734731810000|2024-12-20 21:56:50|||||||||12
1734731940000|2024-12-20 21:59:00|||||||||2
1734731950000|2024-12-20 21:59:10|||||||||18
1734731980000|2024-12-20 21:59:40|||||||||2
1734731990000|2024-12-20 21:59:50|||||||||1
1734912000000|2024-12-23 00:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1734912010000|2024-12-23 00:00:10|18.04|17.88|18.06|17.9|18.08|17.92|18.04|17.88|3
1734912020000|2024-12-23 00:00:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1734912040000|2024-12-23 00:00:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1734912090000|2024-12-23 00:01:30|||||||||1
1734912110000|2024-12-23 00:01:50|||||||||5
1734912180000|2024-12-23 00:03:00|||||||||1
1734912190000|2024-12-23 00:03:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|8
1734912210000|2024-12-23 00:03:30|||||||||5
1734912220000|2024-12-23 00:03:40|||||||||1
1734912240000|2024-12-23 00:04:00|||||||||1
1734912300000|2024-12-23 00:05:00|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|1
1734912320000|2024-12-23 00:05:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1734912350000|2024-12-23 00:05:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1734912430000|2024-12-23 00:07:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1734912550000|2024-12-23 00:09:10|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|9
1734912640000|2024-12-23 00:10:40|||||||||4
1734912720000|2024-12-23 00:12:00|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|3
1734912740000|2024-12-23 00:12:20|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1734912770000|2024-12-23 00:12:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1734912780000|2024-12-23 00:13:00|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1734912870000|2024-12-23 00:14:30|17.98|17.82|17.98|17.82|18.01|17.85|17.98|17.82|16
1734912900000|2024-12-23 00:15:00|||||||||1
1734912940000|2024-12-23 00:15:40|||||||||1
1734912960000|2024-12-23 00:16:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|1
1734912970000|2024-12-23 00:16:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1734913030000|2024-12-23 00:17:10|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|3
1734913040000|2024-12-23 00:17:20|||||||||1
1734913080000|2024-12-23 00:18:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1734913090000|2024-12-23 00:18:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1734913170000|2024-12-23 00:19:30|||||||||2
1734913180000|2024-12-23 00:19:40|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|2
1734913190000|2024-12-23 00:19:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|1
1734913270000|2024-12-23 00:21:10|||||||||1
1734913300000|2024-12-23 00:21:40|18|17.84|18.02|17.86|18.02|17.86|18|17.84|1
1734913310000|2024-12-23 00:21:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1734913330000|2024-12-23 00:22:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1734913340000|2024-12-23 00:22:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1734913350000|2024-12-23 00:22:30|18|17.84|18|17.84|18|17.84|18|17.84|6
1734913360000|2024-12-23 00:22:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1734913380000|2024-12-23 00:23:00|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|1
1734913390000|2024-12-23 00:23:10|||||||||1
1734913490000|2024-12-23 00:24:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1734913500000|2024-12-23 00:25:00|18|17.84|18.02|17.86|18.03|17.87|18|17.84|2
1734913510000|2024-12-23 00:25:10|18|17.84|18.02|17.86|18.02|17.86|18|17.84|0
1734913530000|2024-12-23 00:25:30|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|3
1734913560000|2024-12-23 00:26:00|||||||||4
1734913600000|2024-12-23 00:26:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|2
1734913610000|2024-12-23 00:26:50|18.05|17.89|18.07|17.91|18.07|17.91|18.03|17.87|4
1734913850000|2024-12-23 00:30:50|||||||||1
1734913860000|2024-12-23 00:31:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1734913880000|2024-12-23 00:31:20|||||||||1
1734913900000|2024-12-23 00:31:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1734913910000|2024-12-23 00:31:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1734913920000|2024-12-23 00:32:00|18.05|17.89|18.03|17.87|18.07|17.91|18.03|17.87|6
1734913930000|2024-12-23 00:32:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1734913940000|2024-12-23 00:32:20|||||||||2
1734913950000|2024-12-23 00:32:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1734913970000|2024-12-23 00:32:50|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|3
1734914000000|2024-12-23 00:33:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1734914020000|2024-12-23 00:33:40|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|3
1734914030000|2024-12-23 00:33:50|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|5
1734914040000|2024-12-23 00:34:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1734914070000|2024-12-23 00:34:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1734914200000|2024-12-23 00:36:40|||||||||1
1734914210000|2024-12-23 00:36:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1734914240000|2024-12-23 00:37:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1734914280000|2024-12-23 00:38:00|||||||||2
1734914300000|2024-12-23 00:38:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1734914310000|2024-12-23 00:38:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1734914320000|2024-12-23 00:38:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734914340000|2024-12-23 00:39:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1734914420000|2024-12-23 00:40:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1734914430000|2024-12-23 00:40:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1734914480000|2024-12-23 00:41:20|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1734914490000|2024-12-23 00:41:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734914510000|2024-12-23 00:41:50|||||||||1
1734914530000|2024-12-23 00:42:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|3
1734914550000|2024-12-23 00:42:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1734914610000|2024-12-23 00:43:30|||||||||1
1734914620000|2024-12-23 00:43:40|||||||||30
1734914660000|2024-12-23 00:44:20|||||||||2
1734914740000|2024-12-23 00:45:40|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|5
1734914920000|2024-12-23 00:48:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1734915080000|2024-12-23 00:51:20|||||||||1
1734915120000|2024-12-23 00:52:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|2
1734915290000|2024-12-23 00:54:50|||||||||1
1734915310000|2024-12-23 00:55:10|18|17.84|18.02|17.86|18.02|17.86|18|17.84|0
1734915570000|2024-12-23 00:59:30|||||||||2
1734915660000|2024-12-23 01:01:00|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|1
1734915710000|2024-12-23 01:01:50|||||||||2
1734915820000|2024-12-23 01:03:40|||||||||1
1734915840000|2024-12-23 01:04:00|||||||||1
1734915850000|2024-12-23 01:04:10|||||||||1
1734915900000|2024-12-23 01:05:00|||||||||2
1734915990000|2024-12-23 01:06:30|||||||||1
1734916080000|2024-12-23 01:08:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1734916100000|2024-12-23 01:08:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|6
1734916110000|2024-12-23 01:08:30|17.98|17.82|17.98|17.82|17.98|17.82|17.97|17.81|4
1734916180000|2024-12-23 01:09:40|||||||||6
1734916250000|2024-12-23 01:10:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1734916260000|2024-12-23 01:11:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|33
1734916270000|2024-12-23 01:11:10|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|9
1734916320000|2024-12-23 01:12:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1734916330000|2024-12-23 01:12:10|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|0
1734916570000|2024-12-23 01:16:10|||||||||4
1734917020000|2024-12-23 01:23:40|||||||||2
1734917030000|2024-12-23 01:23:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|29
1734917040000|2024-12-23 01:24:00|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|9
1734917050000|2024-12-23 01:24:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1734917370000|2024-12-23 01:29:30|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|6
1734917700000|2024-12-23 01:35:00|||||||||2
1734917730000|2024-12-23 01:35:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|2
1734917770000|2024-12-23 01:36:10|||||||||2
1734917850000|2024-12-23 01:37:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|1
1734917920000|2024-12-23 01:38:40|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|0
1734917930000|2024-12-23 01:38:50|||||||||1
1734917950000|2024-12-23 01:39:10|||||||||1
1734918040000|2024-12-23 01:40:40|||||||||1
1734918290000|2024-12-23 01:44:50|||||||||1
1734918470000|2024-12-23 01:47:50|||||||||1
1734918620000|2024-12-23 01:50:20|||||||||11
1734918830000|2024-12-23 01:53:50|||||||||1
1734918950000|2024-12-23 01:55:50|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|10
1734918970000|2024-12-23 01:56:10|||||||||13
1734919000000|2024-12-23 01:56:40|||||||||1
1734919130000|2024-12-23 01:58:50|||||||||2
1734919170000|2024-12-23 01:59:30|||||||||2
1734919340000|2024-12-23 02:02:20|||||||||9
1734919360000|2024-12-23 02:02:40|||||||||1
1734919370000|2024-12-23 02:02:50|||||||||1
1734919380000|2024-12-23 02:03:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1734919560000|2024-12-23 02:06:00|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|6
1734919590000|2024-12-23 02:06:30|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|20
1734919600000|2024-12-23 02:06:40|||||||||1
1734919790000|2024-12-23 02:09:50|||||||||4
1734919990000|2024-12-23 02:13:10|||||||||3
1734920180000|2024-12-23 02:16:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|27
1734920360000|2024-12-23 02:19:20|||||||||1
1734920380000|2024-12-23 02:19:40|||||||||2
1734920440000|2024-12-23 02:20:40|||||||||1
1734920470000|2024-12-23 02:21:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1734920540000|2024-12-23 02:22:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|17
1734920650000|2024-12-23 02:24:10|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|12
1734921070000|2024-12-23 02:31:10|||||||||1
1734921320000|2024-12-23 02:35:20|||||||||1
1734921510000|2024-12-23 02:38:30|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|26
1734921640000|2024-12-23 02:40:40|||||||||2
1734922170000|2024-12-23 02:49:30|||||||||1
1734922260000|2024-12-23 02:51:00|||||||||1
1734922460000|2024-12-23 02:54:20|||||||||31
1734922730000|2024-12-23 02:58:50|||||||||1
1734922940000|2024-12-23 03:02:20|||||||||1
1734923100000|2024-12-23 03:05:00|||||||||2
1734923110000|2024-12-23 03:05:10|||||||||2
1734923120000|2024-12-23 03:05:20|||||||||1
1734923130000|2024-12-23 03:05:30|||||||||2
1734923180000|2024-12-23 03:06:20|||||||||1
1734923190000|2024-12-23 03:06:30|||||||||2
1734923210000|2024-12-23 03:06:50|||||||||2
1734923250000|2024-12-23 03:07:30|||||||||2
1734923300000|2024-12-23 03:08:20|||||||||2
1734923310000|2024-12-23 03:08:30|||||||||2
1734923350000|2024-12-23 03:09:10|||||||||11
1734923390000|2024-12-23 03:09:50|||||||||3
1734923410000|2024-12-23 03:10:10|||||||||1
1734923440000|2024-12-23 03:10:40|||||||||2
1734923500000|2024-12-23 03:11:40|||||||||2
1734923560000|2024-12-23 03:12:40|||||||||2
1734923620000|2024-12-23 03:13:40|||||||||1
1734923680000|2024-12-23 03:14:40|||||||||1
1734923690000|2024-12-23 03:14:50|||||||||1
1734923740000|2024-12-23 03:15:40|||||||||2
1734923770000|2024-12-23 03:16:10|||||||||2
1734923790000|2024-12-23 03:16:30|||||||||1
1734923810000|2024-12-23 03:16:50|||||||||4
1734923860000|2024-12-23 03:17:40|18|17.84|18|17.84|18|17.84|18|17.84|2
1734923870000|2024-12-23 03:17:50|||||||||2
1734923890000|2024-12-23 03:18:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|7
1734923930000|2024-12-23 03:18:50|||||||||2
1734923980000|2024-12-23 03:19:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734924000000|2024-12-23 03:20:00|||||||||2
1734924080000|2024-12-23 03:21:20|||||||||2
1734924160000|2024-12-23 03:22:40|||||||||2
1734924240000|2024-12-23 03:24:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1734924310000|2024-12-23 03:25:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1734924370000|2024-12-23 03:26:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|9
1734924450000|2024-12-23 03:27:30|||||||||2
1734924530000|2024-12-23 03:28:50|||||||||3
1734924600000|2024-12-23 03:30:00|||||||||2
1734924700000|2024-12-23 03:31:40|||||||||2
1734924740000|2024-12-23 03:32:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1734924750000|2024-12-23 03:32:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|24
1734924770000|2024-12-23 03:32:50|||||||||1
1734924780000|2024-12-23 03:33:00|||||||||2
1734924790000|2024-12-23 03:33:10|||||||||10
1734924800000|2024-12-23 03:33:20|||||||||2
1734924870000|2024-12-23 03:34:30|||||||||2
1734924960000|2024-12-23 03:36:00|||||||||2
1734925060000|2024-12-23 03:37:40|||||||||1
1734925080000|2024-12-23 03:38:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|103
1734925220000|2024-12-23 03:40:20|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|2
1734925250000|2024-12-23 03:40:50|||||||||1
1734925630000|2024-12-23 03:47:10|||||||||1
1734925680000|2024-12-23 03:48:00|||||||||1
1734925730000|2024-12-23 03:48:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1734925760000|2024-12-23 03:49:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734925810000|2024-12-23 03:50:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1734925850000|2024-12-23 03:50:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734926580000|2024-12-23 04:03:00|||||||||1
1734927650000|2024-12-23 04:20:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1734927710000|2024-12-23 04:21:50|||||||||2
1734927730000|2024-12-23 04:22:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1734927740000|2024-12-23 04:22:20|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|0
1734927760000|2024-12-23 04:22:40|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|2
1734927800000|2024-12-23 04:23:20|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1734927840000|2024-12-23 04:24:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|4
1734927860000|2024-12-23 04:24:20|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|0
1734927870000|2024-12-23 04:24:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1734927880000|2024-12-23 04:24:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1734927900000|2024-12-23 04:25:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1734927910000|2024-12-23 04:25:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1734927920000|2024-12-23 04:25:20|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|0
1734928030000|2024-12-23 04:27:10|||||||||1
1734928320000|2024-12-23 04:32:00|||||||||4
1734928690000|2024-12-23 04:38:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|3
1734928740000|2024-12-23 04:39:00|||||||||2
1734929350000|2024-12-23 04:49:10|||||||||1
1734929420000|2024-12-23 04:50:20|||||||||3
1734929610000|2024-12-23 04:53:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1734929770000|2024-12-23 04:56:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1734930270000|2024-12-23 05:04:30|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|0
1734930300000|2024-12-23 05:05:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1734930400000|2024-12-23 05:06:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1734930440000|2024-12-23 05:07:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1734930510000|2024-12-23 05:08:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1734930540000|2024-12-23 05:09:00|||||||||2
1734930550000|2024-12-23 05:09:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1734930580000|2024-12-23 05:09:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1734930830000|2024-12-23 05:13:50|||||||||1
1734931160000|2024-12-23 05:19:20|||||||||1
1734931560000|2024-12-23 05:26:00|||||||||1
1734931650000|2024-12-23 05:27:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1734931660000|2024-12-23 05:27:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|2
1734931710000|2024-12-23 05:28:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1734931730000|2024-12-23 05:28:50|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|0
1734931750000|2024-12-23 05:29:10|||||||||3
1734931800000|2024-12-23 05:30:00|||||||||1
1734931840000|2024-12-23 05:30:40|||||||||3
1734932000000|2024-12-23 05:33:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1734932060000|2024-12-23 05:34:20|||||||||31
1734932080000|2024-12-23 05:34:40|||||||||20
1734932190000|2024-12-23 05:36:30|||||||||1
1734932270000|2024-12-23 05:37:50|||||||||4
1734932310000|2024-12-23 05:38:30|||||||||1
1734932390000|2024-12-23 05:39:50|||||||||5
1734932600000|2024-12-23 05:43:20|||||||||7
1734932680000|2024-12-23 05:44:40|||||||||5
1734933160000|2024-12-23 05:52:40|||||||||1
1734933260000|2024-12-23 05:54:20|||||||||4
1734933480000|2024-12-23 05:58:00|||||||||1
1734934040000|2024-12-23 06:07:20|||||||||1
1734934350000|2024-12-23 06:12:30|||||||||16
1734934520000|2024-12-23 06:15:20|||||||||1
1734934690000|2024-12-23 06:18:10|||||||||3
1734934770000|2024-12-23 06:19:30|||||||||5
1734934810000|2024-12-23 06:20:10|||||||||1
1734936110000|2024-12-23 06:41:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1734936140000|2024-12-23 06:42:20|||||||||11
1734936160000|2024-12-23 06:42:40|||||||||1
1734936640000|2024-12-23 06:50:40|||||||||1
1734936690000|2024-12-23 06:51:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1734936750000|2024-12-23 06:52:30|||||||||1
1734936840000|2024-12-23 06:54:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1734936860000|2024-12-23 06:54:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1734936870000|2024-12-23 06:54:30|||||||||1
1734936880000|2024-12-23 06:54:40|||||||||2
1734936900000|2024-12-23 06:55:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1734936910000|2024-12-23 06:55:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1734937010000|2024-12-23 06:56:50|||||||||1
1734937040000|2024-12-23 06:57:20|||||||||1
1734937130000|2024-12-23 06:58:50|||||||||1
1734937210000|2024-12-23 07:00:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|17
1734937220000|2024-12-23 07:00:20|||||||||12
1734937270000|2024-12-23 07:01:10|||||||||3
1734937290000|2024-12-23 07:01:30|||||||||1
1734937330000|2024-12-23 07:02:10|||||||||1
1734937350000|2024-12-23 07:02:30|||||||||1
1734937380000|2024-12-23 07:03:00|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|7
1734937390000|2024-12-23 07:03:10|||||||||1
1734937470000|2024-12-23 07:04:30|||||||||3
1734937520000|2024-12-23 07:05:20|||||||||1
1734937640000|2024-12-23 07:07:20|||||||||27
1734937710000|2024-12-23 07:08:30|||||||||9
1734937740000|2024-12-23 07:09:00|||||||||1
1734937780000|2024-12-23 07:09:40|||||||||1
1734937900000|2024-12-23 07:11:40|||||||||1
1734937940000|2024-12-23 07:12:20|||||||||1
1734937950000|2024-12-23 07:12:30|||||||||12
1734938020000|2024-12-23 07:13:40|||||||||1
1734938120000|2024-12-23 07:15:20|||||||||1
1734938150000|2024-12-23 07:15:50|||||||||1
1734938160000|2024-12-23 07:16:00|||||||||2
1734938200000|2024-12-23 07:16:40|||||||||1
1734938250000|2024-12-23 07:17:30|||||||||1
1734938280000|2024-12-23 07:18:00|||||||||1
1734938300000|2024-12-23 07:18:20|||||||||1
1734938340000|2024-12-23 07:19:00|||||||||1
1734938350000|2024-12-23 07:19:10|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|12
1734938360000|2024-12-23 07:19:20|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|68
1734938370000|2024-12-23 07:19:30|||||||||1
1734938390000|2024-12-23 07:19:50|||||||||2
1734938410000|2024-12-23 07:20:10|||||||||1
1734938420000|2024-12-23 07:20:20|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|5
1734938440000|2024-12-23 07:20:40|||||||||1
1734938540000|2024-12-23 07:22:20|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|4
1734938630000|2024-12-23 07:23:50|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|11
1734938660000|2024-12-23 07:24:20|||||||||1
1734938690000|2024-12-23 07:24:50|||||||||1
1734938740000|2024-12-23 07:25:40|||||||||1
1734938790000|2024-12-23 07:26:30|||||||||1
1734938820000|2024-12-23 07:27:00|||||||||1
1734938890000|2024-12-23 07:28:10|||||||||4
1734938910000|2024-12-23 07:28:30|||||||||1
1734938920000|2024-12-23 07:28:40|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|0
1734939000000|2024-12-23 07:30:00|||||||||2
1734939040000|2024-12-23 07:30:40|||||||||1
1734939050000|2024-12-23 07:30:50|||||||||2
1734939120000|2024-12-23 07:32:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1734939130000|2024-12-23 07:32:10|||||||||2
1734939170000|2024-12-23 07:32:50|||||||||1
1734939220000|2024-12-23 07:33:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1734939240000|2024-12-23 07:34:00|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1734939300000|2024-12-23 07:35:00|||||||||1
1734939340000|2024-12-23 07:35:40|||||||||4
1734939350000|2024-12-23 07:35:50|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|6
1734939360000|2024-12-23 07:36:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1734939380000|2024-12-23 07:36:20|||||||||1
1734939400000|2024-12-23 07:36:40|||||||||1
1734939410000|2024-12-23 07:36:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1734939420000|2024-12-23 07:37:00|||||||||1
1734939460000|2024-12-23 07:37:40|||||||||1
1734939490000|2024-12-23 07:38:10|||||||||1
1734939510000|2024-12-23 07:38:30|||||||||2
1734939540000|2024-12-23 07:39:00|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|9
1734939550000|2024-12-23 07:39:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|2
1734939580000|2024-12-23 07:39:40|||||||||1
1734939610000|2024-12-23 07:40:10|||||||||1
1734939640000|2024-12-23 07:40:40|||||||||1
1734939680000|2024-12-23 07:41:20|||||||||2
1734939710000|2024-12-23 07:41:50|||||||||1
1734939740000|2024-12-23 07:42:20|||||||||1
1734939750000|2024-12-23 07:42:30|||||||||2
1734939770000|2024-12-23 07:42:50|||||||||1
1734939810000|2024-12-23 07:43:30|||||||||2
1734939850000|2024-12-23 07:44:10|||||||||1
1734939900000|2024-12-23 07:45:00|||||||||1
1734939930000|2024-12-23 07:45:30|||||||||1
1734939950000|2024-12-23 07:45:50|||||||||1
1734940010000|2024-12-23 07:46:50|||||||||1
1734940090000|2024-12-23 07:48:10|||||||||1
1734940170000|2024-12-23 07:49:30|||||||||1
1734940190000|2024-12-23 07:49:50|||||||||1
1734940250000|2024-12-23 07:50:50|||||||||1
1734940320000|2024-12-23 07:52:00|||||||||1
1734940380000|2024-12-23 07:53:00|||||||||1
1734940440000|2024-12-23 07:54:00|||||||||1
1734940490000|2024-12-23 07:54:50|||||||||2
1734940540000|2024-12-23 07:55:40|||||||||1
1734940600000|2024-12-23 07:56:40|||||||||1
1734940620000|2024-12-23 07:57:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|21
1734940730000|2024-12-23 07:58:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1734940740000|2024-12-23 07:59:00|||||||||1
1734940770000|2024-12-23 07:59:30|||||||||1
1734940800000|2024-12-23 08:00:00|||||||||7
1734940810000|2024-12-23 08:00:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1734940830000|2024-12-23 08:00:30|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1734940850000|2024-12-23 08:00:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734940860000|2024-12-23 08:01:00|||||||||1
1734940910000|2024-12-23 08:01:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1734940950000|2024-12-23 08:02:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|5
1734940970000|2024-12-23 08:02:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734940980000|2024-12-23 08:03:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734940990000|2024-12-23 08:03:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734941030000|2024-12-23 08:03:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734941040000|2024-12-23 08:04:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734941050000|2024-12-23 08:04:10|||||||||3
1734941060000|2024-12-23 08:04:20|18.11|17.95|18.08|17.92|18.11|17.95|18.08|17.92|2
1734941160000|2024-12-23 08:06:00|18.09|17.93|18.09|17.93|18.13|17.97|18.09|17.93|2
1734941170000|2024-12-23 08:06:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1734941180000|2024-12-23 08:06:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1734941190000|2024-12-23 08:06:30|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1734941200000|2024-12-23 08:06:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|5
1734941240000|2024-12-23 08:07:20|18.11|17.95|18.11|17.95|18.13|17.97|18.09|17.93|0
1734941250000|2024-12-23 08:07:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734941260000|2024-12-23 08:07:40|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1734941280000|2024-12-23 08:08:00|||||||||3
1734941320000|2024-12-23 08:08:40|||||||||2
1734941360000|2024-12-23 08:09:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734941380000|2024-12-23 08:09:40|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1734941390000|2024-12-23 08:09:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734941400000|2024-12-23 08:10:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734941410000|2024-12-23 08:10:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|20
1734941450000|2024-12-23 08:10:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|2
1734941460000|2024-12-23 08:11:00|||||||||10
1734941470000|2024-12-23 08:11:10|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|21
1734941570000|2024-12-23 08:12:50|||||||||1
1734941600000|2024-12-23 08:13:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1734941610000|2024-12-23 08:13:30|||||||||1
1734941620000|2024-12-23 08:13:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|19
1734941650000|2024-12-23 08:14:10|||||||||2
1734941690000|2024-12-23 08:14:50|||||||||1
1734941700000|2024-12-23 08:15:00|||||||||1
1734941980000|2024-12-23 08:19:40|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|4
1734941990000|2024-12-23 08:19:50|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|1
1734942010000|2024-12-23 08:20:10|||||||||1
1734942040000|2024-12-23 08:20:40|||||||||3
1734942090000|2024-12-23 08:21:30|||||||||5
1734942110000|2024-12-23 08:21:50|||||||||1
1734942130000|2024-12-23 08:22:10|||||||||1
1734942340000|2024-12-23 08:25:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1734942350000|2024-12-23 08:25:50|||||||||1
1734942370000|2024-12-23 08:26:10|||||||||1
1734942380000|2024-12-23 08:26:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1734942420000|2024-12-23 08:27:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|7
1734942460000|2024-12-23 08:27:40|||||||||3
1734942470000|2024-12-23 08:27:50|||||||||3
1734942490000|2024-12-23 08:28:10|||||||||1
1734942530000|2024-12-23 08:28:50|||||||||1
1734942540000|2024-12-23 08:29:00|||||||||2
1734942610000|2024-12-23 08:30:10|||||||||1
1734942640000|2024-12-23 08:30:40|||||||||1
1734942660000|2024-12-23 08:31:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|11
1734942670000|2024-12-23 08:31:10|18.22|18.06|18.2|18.04|18.22|18.06|18.18|18.02|10
1734942680000|2024-12-23 08:31:20|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|7
1734942690000|2024-12-23 08:31:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1734942710000|2024-12-23 08:31:50|||||||||1
1734942720000|2024-12-23 08:32:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1734942810000|2024-12-23 08:33:30|||||||||3
1734942850000|2024-12-23 08:34:10|||||||||4
1734942860000|2024-12-23 08:34:20|||||||||9
1734942870000|2024-12-23 08:34:30|||||||||1
1734942890000|2024-12-23 08:34:50|||||||||2
1734942900000|2024-12-23 08:35:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1734942910000|2024-12-23 08:35:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|6
1734942920000|2024-12-23 08:35:20|||||||||2
1734942930000|2024-12-23 08:35:30|||||||||1
1734942970000|2024-12-23 08:36:10|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|37
1734942990000|2024-12-23 08:36:30|||||||||1
1734943070000|2024-12-23 08:37:50|||||||||3
1734943080000|2024-12-23 08:38:00|||||||||18
1734943180000|2024-12-23 08:39:40|||||||||2
1734943390000|2024-12-23 08:43:10|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|13
1734943400000|2024-12-23 08:43:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1734943410000|2024-12-23 08:43:30|||||||||3
1734943510000|2024-12-23 08:45:10|||||||||2
1734943540000|2024-12-23 08:45:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1734943550000|2024-12-23 08:45:50|||||||||1
1734943560000|2024-12-23 08:46:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1734943670000|2024-12-23 08:47:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1734943710000|2024-12-23 08:48:30|||||||||4
1734943790000|2024-12-23 08:49:50|||||||||2
1734943800000|2024-12-23 08:50:00|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|6
1734943850000|2024-12-23 08:50:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1734943880000|2024-12-23 08:51:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734943980000|2024-12-23 08:53:00|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|16
1734944010000|2024-12-23 08:53:30|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|1
1734944020000|2024-12-23 08:53:40|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|0
1734944030000|2024-12-23 08:53:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1734944060000|2024-12-23 08:54:20|||||||||4
1734944080000|2024-12-23 08:54:40|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|2
1734944210000|2024-12-23 08:56:50|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|1
1734944220000|2024-12-23 08:57:00|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|3
1734944230000|2024-12-23 08:57:10|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1734944240000|2024-12-23 08:57:20|||||||||2
1734944260000|2024-12-23 08:57:40|||||||||1
1734944270000|2024-12-23 08:57:50|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1734944320000|2024-12-23 08:58:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1734944370000|2024-12-23 08:59:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|9
1734944400000|2024-12-23 09:00:00|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|0
1734944440000|2024-12-23 09:00:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1734944450000|2024-12-23 09:00:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|7
1734944470000|2024-12-23 09:01:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734944490000|2024-12-23 09:01:30|||||||||1
1734944510000|2024-12-23 09:01:50|||||||||1
1734944520000|2024-12-23 09:02:00|||||||||1
1734944550000|2024-12-23 09:02:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734944570000|2024-12-23 09:02:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734944580000|2024-12-23 09:03:00|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|0
1734944590000|2024-12-23 09:03:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1734944610000|2024-12-23 09:03:30|||||||||5
1734944620000|2024-12-23 09:03:40|18.09|17.93|18.09|17.93|18.13|17.97|18.09|17.93|7
1734944630000|2024-12-23 09:03:50|18.11|17.95|18.09|17.93|18.13|17.97|18.09|17.93|0
1734944640000|2024-12-23 09:04:00|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|0
1734944650000|2024-12-23 09:04:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1734944660000|2024-12-23 09:04:20|||||||||2
1734944710000|2024-12-23 09:05:10|||||||||4
1734944730000|2024-12-23 09:05:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1734944740000|2024-12-23 09:05:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1734944800000|2024-12-23 09:06:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1734944870000|2024-12-23 09:07:50|||||||||1
1734944930000|2024-12-23 09:08:50|||||||||2
1734944940000|2024-12-23 09:09:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|40
1734944970000|2024-12-23 09:09:30|||||||||1
1734944980000|2024-12-23 09:09:40|||||||||1
1734945000000|2024-12-23 09:10:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734945040000|2024-12-23 09:10:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734945120000|2024-12-23 09:12:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734945240000|2024-12-23 09:14:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1734945250000|2024-12-23 09:14:10|18.09|17.93|18.09|17.93|18.13|17.97|18.09|17.93|14
1734945270000|2024-12-23 09:14:30|||||||||1
1734945290000|2024-12-23 09:14:50|||||||||1
1734945310000|2024-12-23 09:15:10|||||||||1
1734945350000|2024-12-23 09:15:50|||||||||3
1734945460000|2024-12-23 09:17:40|||||||||1
1734945530000|2024-12-23 09:18:50|||||||||1
1734945570000|2024-12-23 09:19:30|||||||||1
1734945720000|2024-12-23 09:22:00|||||||||2
1734945730000|2024-12-23 09:22:10|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|65
1734945760000|2024-12-23 09:22:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1734945800000|2024-12-23 09:23:20|18.04|17.88|18.08|17.92|18.09|17.93|18.04|17.88|11
1734945830000|2024-12-23 09:23:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734945850000|2024-12-23 09:24:10|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|17
1734945870000|2024-12-23 09:24:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734945890000|2024-12-23 09:24:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1734945900000|2024-12-23 09:25:00|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1734945920000|2024-12-23 09:25:20|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1734945960000|2024-12-23 09:26:00|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1734946000000|2024-12-23 09:26:40|||||||||5
1734946050000|2024-12-23 09:27:30|||||||||1
1734946200000|2024-12-23 09:30:00|||||||||25
1734946390000|2024-12-23 09:33:10|||||||||1
1734946420000|2024-12-23 09:33:40|||||||||2
1734946430000|2024-12-23 09:33:50|||||||||2
1734946450000|2024-12-23 09:34:10|18.06|17.9|18.08|17.92|18.08|17.92|18.04|17.88|3
1734946460000|2024-12-23 09:34:20|||||||||1
1734946470000|2024-12-23 09:34:30|||||||||1
1734946480000|2024-12-23 09:34:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1734946510000|2024-12-23 09:35:10|||||||||2
1734946620000|2024-12-23 09:37:00|||||||||1
1734946630000|2024-12-23 09:37:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1734946680000|2024-12-23 09:38:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1734946690000|2024-12-23 09:38:10|||||||||3
1734946790000|2024-12-23 09:39:50|||||||||1
1734946830000|2024-12-23 09:40:30|||||||||1
1734946840000|2024-12-23 09:40:40|||||||||1
1734946870000|2024-12-23 09:41:10|||||||||5
1734946880000|2024-12-23 09:41:20|18|17.84|18|17.84|18|17.84|18|17.84|9
1734946980000|2024-12-23 09:43:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1734946990000|2024-12-23 09:43:10|||||||||1
1734947090000|2024-12-23 09:44:50|||||||||2
1734947130000|2024-12-23 09:45:30|18.02|17.86|18|17.84|18.02|17.86|18|17.84|6
1734947140000|2024-12-23 09:45:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1734947160000|2024-12-23 09:46:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1734947180000|2024-12-23 09:46:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1734947390000|2024-12-23 09:49:50|18.02|17.86|18|17.84|18.02|17.86|18|17.84|5
1734947400000|2024-12-23 09:50:00|||||||||1
1734947420000|2024-12-23 09:50:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1734947650000|2024-12-23 09:54:10|||||||||1
1734947660000|2024-12-23 09:54:20|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|1
1734947690000|2024-12-23 09:54:50|||||||||3
1734947700000|2024-12-23 09:55:00|||||||||1
1734947870000|2024-12-23 09:57:50|||||||||1
1734947940000|2024-12-23 09:59:00|||||||||1
1734947990000|2024-12-23 09:59:50|||||||||2
1734948010000|2024-12-23 10:00:10|||||||||1
1734948030000|2024-12-23 10:00:30|||||||||1
1734948060000|2024-12-23 10:01:00|||||||||1
1734948090000|2024-12-23 10:01:30|||||||||1
1734948100000|2024-12-23 10:01:40|||||||||1
1734948180000|2024-12-23 10:03:00|||||||||15
1734948240000|2024-12-23 10:04:00|||||||||2
1734948260000|2024-12-23 10:04:20|||||||||2
1734948290000|2024-12-23 10:04:50|||||||||4
1734948350000|2024-12-23 10:05:50|||||||||1
1734948510000|2024-12-23 10:08:30|||||||||1
1734948530000|2024-12-23 10:08:50|||||||||1
1734948570000|2024-12-23 10:09:30|||||||||1
1734948590000|2024-12-23 10:09:50|||||||||10
1734948730000|2024-12-23 10:12:10|||||||||1
1734948800000|2024-12-23 10:13:20|||||||||2
1734948890000|2024-12-23 10:14:50|||||||||4
1734948950000|2024-12-23 10:15:50|||||||||1
1734948960000|2024-12-23 10:16:00|||||||||1
1734949040000|2024-12-23 10:17:20|||||||||2
1734949050000|2024-12-23 10:17:30|||||||||2
1734949060000|2024-12-23 10:17:40|||||||||1
1734949070000|2024-12-23 10:17:50|||||||||1
1734949110000|2024-12-23 10:18:30|||||||||1
1734949140000|2024-12-23 10:19:00|||||||||1
1734949190000|2024-12-23 10:19:50|||||||||3
1734949270000|2024-12-23 10:21:10|||||||||2
1734949380000|2024-12-23 10:23:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1734949400000|2024-12-23 10:23:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|1
1734949410000|2024-12-23 10:23:30|||||||||1
1734949430000|2024-12-23 10:23:50|||||||||2
1734949440000|2024-12-23 10:24:00|||||||||1
1734949460000|2024-12-23 10:24:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1734949470000|2024-12-23 10:24:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1734949490000|2024-12-23 10:24:50|||||||||4
1734949530000|2024-12-23 10:25:30|||||||||2
1734949590000|2024-12-23 10:26:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1734949630000|2024-12-23 10:27:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1734949660000|2024-12-23 10:27:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1734949670000|2024-12-23 10:27:50|18.14|17.98|18.14|17.98|18.16|18|18.14|17.98|2
1734949710000|2024-12-23 10:28:30|||||||||2
1734949740000|2024-12-23 10:29:00|18.16|18|18.18|18.02|18.18|18.02|18.14|17.98|0
1734949790000|2024-12-23 10:29:50|||||||||4
1734949860000|2024-12-23 10:31:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|2
1734949880000|2024-12-23 10:31:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1734949890000|2024-12-23 10:31:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1734949900000|2024-12-23 10:31:40|||||||||1
1734949950000|2024-12-23 10:32:30|||||||||2
1734949970000|2024-12-23 10:32:50|||||||||1
1734950030000|2024-12-23 10:33:50|||||||||1
1734950050000|2024-12-23 10:34:10|||||||||1
1734950090000|2024-12-23 10:34:50|||||||||3
1734950100000|2024-12-23 10:35:00|||||||||6
1734950140000|2024-12-23 10:35:40|||||||||1
1734950200000|2024-12-23 10:36:40|||||||||3
1734950220000|2024-12-23 10:37:00|||||||||1
1734950280000|2024-12-23 10:38:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1734950300000|2024-12-23 10:38:20|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|7
1734950310000|2024-12-23 10:38:30|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|0
1734950320000|2024-12-23 10:38:40|||||||||1
1734950370000|2024-12-23 10:39:30|||||||||1
1734950390000|2024-12-23 10:39:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1734950450000|2024-12-23 10:40:50|||||||||2
1734950460000|2024-12-23 10:41:00|||||||||1
1734950490000|2024-12-23 10:41:30|||||||||1
1734950520000|2024-12-23 10:42:00|||||||||1
1734950580000|2024-12-23 10:43:00|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1734950600000|2024-12-23 10:43:20|||||||||1
1734950630000|2024-12-23 10:43:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1734950640000|2024-12-23 10:44:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1734950680000|2024-12-23 10:44:40|||||||||1
1734950690000|2024-12-23 10:44:50|||||||||4
1734950710000|2024-12-23 10:45:10|||||||||2
1734950720000|2024-12-23 10:45:20|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|8
1734950760000|2024-12-23 10:46:00|18.19|18.03|18.19|18.03|18.23|18.07|18.19|18.03|2
1734950770000|2024-12-23 10:46:10|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|3
1734950780000|2024-12-23 10:46:20|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|1
1734950790000|2024-12-23 10:46:30|||||||||1
1734950900000|2024-12-23 10:48:20|||||||||3
1734950960000|2024-12-23 10:49:20|||||||||1
1734950980000|2024-12-23 10:49:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1734950990000|2024-12-23 10:49:50|||||||||4
1734951010000|2024-12-23 10:50:10|||||||||1
1734951040000|2024-12-23 10:50:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1734951060000|2024-12-23 10:51:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734951100000|2024-12-23 10:51:40|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|38
1734951110000|2024-12-23 10:51:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1734951290000|2024-12-23 10:54:50|||||||||3
1734951370000|2024-12-23 10:56:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|27
1734951410000|2024-12-23 10:56:50|||||||||1
1734951420000|2024-12-23 10:57:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1734951460000|2024-12-23 10:57:40|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|3
1734951540000|2024-12-23 10:59:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|10
1734951560000|2024-12-23 10:59:20|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|0
1734951580000|2024-12-23 10:59:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1734951590000|2024-12-23 10:59:50|||||||||4
1734951600000|2024-12-23 11:00:00|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1734951610000|2024-12-23 11:00:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1734951810000|2024-12-23 11:03:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734951820000|2024-12-23 11:03:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1734951870000|2024-12-23 11:04:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1734951890000|2024-12-23 11:04:50|||||||||2
1734952000000|2024-12-23 11:06:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1734952020000|2024-12-23 11:07:00|||||||||1
1734952030000|2024-12-23 11:07:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|30
1734952040000|2024-12-23 11:07:20|||||||||1
1734952050000|2024-12-23 11:07:30|||||||||2
1734952060000|2024-12-23 11:07:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|74
1734952070000|2024-12-23 11:07:50|||||||||24
1734952080000|2024-12-23 11:08:00|||||||||7
1734952090000|2024-12-23 11:08:10|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|16
1734952100000|2024-12-23 11:08:20|||||||||7
1734952190000|2024-12-23 11:09:50|||||||||7
1734952260000|2024-12-23 11:11:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734952290000|2024-12-23 11:11:30|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|1
1734952300000|2024-12-23 11:11:40|||||||||4
1734952330000|2024-12-23 11:12:10|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|23
1734952340000|2024-12-23 11:12:20|||||||||1
1734952380000|2024-12-23 11:13:00|||||||||7
1734952400000|2024-12-23 11:13:20|||||||||2
1734952440000|2024-12-23 11:14:00|||||||||3
1734952460000|2024-12-23 11:14:20|||||||||2
1734952490000|2024-12-23 11:14:50|||||||||3
1734952520000|2024-12-23 11:15:20|||||||||2
1734952540000|2024-12-23 11:15:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|12
1734952550000|2024-12-23 11:15:50|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|3
1734952560000|2024-12-23 11:16:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|2
1734952570000|2024-12-23 11:16:10|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1734952600000|2024-12-23 11:16:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|2
1734952610000|2024-12-23 11:16:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|7
1734952640000|2024-12-23 11:17:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|0
1734952650000|2024-12-23 11:17:30|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|0
1734952710000|2024-12-23 11:18:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734952720000|2024-12-23 11:18:40|||||||||19
1734952790000|2024-12-23 11:19:50|||||||||3
1734952800000|2024-12-23 11:20:00|||||||||2
1734952870000|2024-12-23 11:21:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|4
1734952880000|2024-12-23 11:21:20|||||||||1
1734952930000|2024-12-23 11:22:10|||||||||1
1734953040000|2024-12-23 11:24:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|30
1734953050000|2024-12-23 11:24:10|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|11
1734953090000|2024-12-23 11:24:50|||||||||2
1734953200000|2024-12-23 11:26:40|||||||||20
1734953210000|2024-12-23 11:26:50|||||||||8
1734953300000|2024-12-23 11:28:20|||||||||1
1734953390000|2024-12-23 11:29:50|||||||||3
1734953440000|2024-12-23 11:30:40|||||||||1
1734953460000|2024-12-23 11:31:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|11
1734953470000|2024-12-23 11:31:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1734953480000|2024-12-23 11:31:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1734953530000|2024-12-23 11:32:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1734953540000|2024-12-23 11:32:20|||||||||18
1734953580000|2024-12-23 11:33:00|||||||||2
1734953590000|2024-12-23 11:33:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734953610000|2024-12-23 11:33:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1734953650000|2024-12-23 11:34:10|||||||||1
1734953660000|2024-12-23 11:34:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1734953670000|2024-12-23 11:34:30|||||||||2
1734953690000|2024-12-23 11:34:50|||||||||2
1734953700000|2024-12-23 11:35:00|||||||||47
1734953710000|2024-12-23 11:35:10|||||||||1
1734953770000|2024-12-23 11:36:10|||||||||6
1734953780000|2024-12-23 11:36:20|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|10
1734953790000|2024-12-23 11:36:30|||||||||5
1734953940000|2024-12-23 11:39:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|6
1734953970000|2024-12-23 11:39:30|||||||||1
1734953990000|2024-12-23 11:39:50|||||||||1
1734954010000|2024-12-23 11:40:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954030000|2024-12-23 11:40:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1734954040000|2024-12-23 11:40:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954050000|2024-12-23 11:40:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1734954060000|2024-12-23 11:41:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954070000|2024-12-23 11:41:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1734954090000|2024-12-23 11:41:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954100000|2024-12-23 11:41:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1734954150000|2024-12-23 11:42:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954170000|2024-12-23 11:42:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1734954220000|2024-12-23 11:43:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|12
1734954240000|2024-12-23 11:44:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954250000|2024-12-23 11:44:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1734954260000|2024-12-23 11:44:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|1
1734954270000|2024-12-23 11:44:30|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|3
1734954290000|2024-12-23 11:44:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1734954300000|2024-12-23 11:45:00|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|0
1734954330000|2024-12-23 11:45:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1734954350000|2024-12-23 11:45:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954380000|2024-12-23 11:46:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|1
1734954400000|2024-12-23 11:46:40|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|0
1734954420000|2024-12-23 11:47:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|1
1734954460000|2024-12-23 11:47:40|||||||||2
1734954470000|2024-12-23 11:47:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1
1734954480000|2024-12-23 11:48:00|||||||||1
1734954490000|2024-12-23 11:48:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1734954540000|2024-12-23 11:49:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|2
1734954550000|2024-12-23 11:49:10|||||||||1
1734954570000|2024-12-23 11:49:30|||||||||3
1734954590000|2024-12-23 11:49:50|||||||||1
1734954600000|2024-12-23 11:50:00|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|0
1734954630000|2024-12-23 11:50:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1734954640000|2024-12-23 11:50:40|||||||||1
1734954650000|2024-12-23 11:50:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|7
1734954660000|2024-12-23 11:51:00|18.3|18.14|18.32|18.16|18.32|18.16|18.28|18.12|2
1734954670000|2024-12-23 11:51:10|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1734954710000|2024-12-23 11:51:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|21
1734954860000|2024-12-23 11:54:20|||||||||1
1734954890000|2024-12-23 11:54:50|||||||||1
1734954960000|2024-12-23 11:56:00|||||||||1
1734955190000|2024-12-23 11:59:50|||||||||1
1734955200000|2024-12-23 12:00:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|5
1734955230000|2024-12-23 12:00:30|||||||||1
1734955240000|2024-12-23 12:00:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|4
1734955250000|2024-12-23 12:00:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734955260000|2024-12-23 12:01:00|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|1
1734955270000|2024-12-23 12:01:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734955280000|2024-12-23 12:01:20|||||||||1
1734955290000|2024-12-23 12:01:30|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|0
1734955300000|2024-12-23 12:01:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1734955340000|2024-12-23 12:02:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734955350000|2024-12-23 12:02:30|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1734955360000|2024-12-23 12:02:40|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|0
1734955380000|2024-12-23 12:03:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734955400000|2024-12-23 12:03:20|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1734955410000|2024-12-23 12:03:30|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|2
1734955420000|2024-12-23 12:03:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|16
1734955430000|2024-12-23 12:03:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1734955440000|2024-12-23 12:04:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734955450000|2024-12-23 12:04:10|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|0
1734955480000|2024-12-23 12:04:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|9
1734955490000|2024-12-23 12:04:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1734955500000|2024-12-23 12:05:00|||||||||4
1734955510000|2024-12-23 12:05:10|||||||||1
1734955540000|2024-12-23 12:05:40|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1734955550000|2024-12-23 12:05:50|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|1
1734955570000|2024-12-23 12:06:10|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|4
1734955590000|2024-12-23 12:06:30|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|0
1734955600000|2024-12-23 12:06:40|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|0
1734955620000|2024-12-23 12:07:00|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1734955640000|2024-12-23 12:07:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|1
1734955650000|2024-12-23 12:07:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|3
1734955670000|2024-12-23 12:07:50|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|3
1734955680000|2024-12-23 12:08:00|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|0
1734955720000|2024-12-23 12:08:40|||||||||1
1734955730000|2024-12-23 12:08:50|||||||||1
1734955740000|2024-12-23 12:09:00|||||||||1
1734955760000|2024-12-23 12:09:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1734955790000|2024-12-23 12:09:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1734955800000|2024-12-23 12:10:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1734955810000|2024-12-23 12:10:10|||||||||1
1734955830000|2024-12-23 12:10:30|||||||||1
1734955840000|2024-12-23 12:10:40|||||||||2
1734955900000|2024-12-23 12:11:40|||||||||3
1734955930000|2024-12-23 12:12:10|||||||||1
1734956090000|2024-12-23 12:14:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1734956100000|2024-12-23 12:15:00|||||||||1
1734956110000|2024-12-23 12:15:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1734956130000|2024-12-23 12:15:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|7
1734956190000|2024-12-23 12:16:30|||||||||10
1734956220000|2024-12-23 12:17:00|||||||||7
1734956230000|2024-12-23 12:17:10|||||||||2
1734956260000|2024-12-23 12:17:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|83
1734956360000|2024-12-23 12:19:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1734956390000|2024-12-23 12:19:50|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|2
1734956400000|2024-12-23 12:20:00|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|2
1734956560000|2024-12-23 12:22:40|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|11
1734956570000|2024-12-23 12:22:50|||||||||4
1734956590000|2024-12-23 12:23:10|||||||||4
1734956630000|2024-12-23 12:23:50|||||||||1
1734956640000|2024-12-23 12:24:00|||||||||1
1734956690000|2024-12-23 12:24:50|||||||||3
1734956730000|2024-12-23 12:25:30|||||||||4
1734956750000|2024-12-23 12:25:50|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|1
1734956880000|2024-12-23 12:28:00|||||||||1
1734956890000|2024-12-23 12:28:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|22
1734956900000|2024-12-23 12:28:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|10
1734956990000|2024-12-23 12:29:50|||||||||4
1734957100000|2024-12-23 12:31:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|5
1734957110000|2024-12-23 12:31:50|||||||||1
1734957170000|2024-12-23 12:32:50|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|6
1734957180000|2024-12-23 12:33:00|||||||||1
1734957200000|2024-12-23 12:33:20|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|3
1734957220000|2024-12-23 12:33:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1734957230000|2024-12-23 12:33:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1734957260000|2024-12-23 12:34:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1734957270000|2024-12-23 12:34:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1734957290000|2024-12-23 12:34:50|||||||||11
1734957320000|2024-12-23 12:35:20|||||||||4
1734957370000|2024-12-23 12:36:10|||||||||1
1734957390000|2024-12-23 12:36:30|||||||||2
1734957410000|2024-12-23 12:36:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|4
1734957460000|2024-12-23 12:37:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734957470000|2024-12-23 12:37:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1734957490000|2024-12-23 12:38:10|||||||||4
1734957500000|2024-12-23 12:38:20|||||||||5
1734957550000|2024-12-23 12:39:10|18.03|17.87|18.03|17.87|18.03|17.87|17.99|17.83|9
1734957560000|2024-12-23 12:39:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|16
1734957570000|2024-12-23 12:39:30|||||||||62
1734957590000|2024-12-23 12:39:50|||||||||7
1734957630000|2024-12-23 12:40:30|||||||||1
1734957650000|2024-12-23 12:40:50|||||||||14
1734957820000|2024-12-23 12:43:40|||||||||1
1734957860000|2024-12-23 12:44:20|||||||||2
1734957870000|2024-12-23 12:44:30|||||||||1
1734957890000|2024-12-23 12:44:50|||||||||4
1734957900000|2024-12-23 12:45:00|||||||||1
1734957940000|2024-12-23 12:45:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1734957950000|2024-12-23 12:45:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1734957960000|2024-12-23 12:46:00|17.97|17.81|17.94|17.78|17.97|17.81|17.94|17.78|4
1734957970000|2024-12-23 12:46:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1734958150000|2024-12-23 12:49:10|||||||||2
1734958190000|2024-12-23 12:49:50|||||||||2
1734958250000|2024-12-23 12:50:50|||||||||2
1734958270000|2024-12-23 12:51:10|||||||||1
1734958280000|2024-12-23 12:51:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1734958290000|2024-12-23 12:51:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1734958360000|2024-12-23 12:52:40|||||||||2
1734958430000|2024-12-23 12:53:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|5
1734958460000|2024-12-23 12:54:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1734958480000|2024-12-23 12:54:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1734958510000|2024-12-23 12:55:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|10
1734958530000|2024-12-23 12:55:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1734958550000|2024-12-23 12:55:50|18.01|17.85|18.01|17.85|18.01|17.85|17.99|17.83|0
1734958560000|2024-12-23 12:56:00|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|0
1734958570000|2024-12-23 12:56:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1734958610000|2024-12-23 12:56:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1734958650000|2024-12-23 12:57:30|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|23
1734958690000|2024-12-23 12:58:10|||||||||2
1734958790000|2024-12-23 12:59:50|||||||||2
1734958800000|2024-12-23 13:00:00|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|27
1734958860000|2024-12-23 13:01:00|||||||||12
1734958880000|2024-12-23 13:01:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1734958900000|2024-12-23 13:01:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1734958910000|2024-12-23 13:01:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1734958950000|2024-12-23 13:02:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|40
1734959040000|2024-12-23 13:04:00|||||||||2
1734959070000|2024-12-23 13:04:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|12
1734959080000|2024-12-23 13:04:40|||||||||1
1734959130000|2024-12-23 13:05:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|20
1734959140000|2024-12-23 13:05:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734959160000|2024-12-23 13:06:00|||||||||1
1734959180000|2024-12-23 13:06:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1734959190000|2024-12-23 13:06:30|||||||||1
1734959200000|2024-12-23 13:06:40|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1734959210000|2024-12-23 13:06:50|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1734959290000|2024-12-23 13:08:10|||||||||6
1734959320000|2024-12-23 13:08:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1734959340000|2024-12-23 13:09:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734959450000|2024-12-23 13:10:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734959460000|2024-12-23 13:11:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1734959480000|2024-12-23 13:11:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734959500000|2024-12-23 13:11:40|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|0
1734959550000|2024-12-23 13:12:30|||||||||1
1734959580000|2024-12-23 13:13:00|||||||||8
1734959670000|2024-12-23 13:14:30|||||||||1
1734959740000|2024-12-23 13:15:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1734959760000|2024-12-23 13:16:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|12
1734959790000|2024-12-23 13:16:30|||||||||1
1734959800000|2024-12-23 13:16:40|||||||||1
1734959820000|2024-12-23 13:17:00|18|17.84|18|17.84|18|17.84|18|17.84|3
1734959830000|2024-12-23 13:17:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1734959890000|2024-12-23 13:18:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|10
1734959900000|2024-12-23 13:18:20|||||||||1
1734959920000|2024-12-23 13:18:40|||||||||5
1734959930000|2024-12-23 13:18:50|||||||||1
1734960090000|2024-12-23 13:21:30|||||||||7
1734960150000|2024-12-23 13:22:30|||||||||38
1734960220000|2024-12-23 13:23:40|||||||||3
1734960280000|2024-12-23 13:24:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|71
1734960320000|2024-12-23 13:25:20|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|3
1734960350000|2024-12-23 13:25:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|9
1734960360000|2024-12-23 13:26:00|||||||||1
1734960380000|2024-12-23 13:26:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|3
1734960390000|2024-12-23 13:26:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1734960400000|2024-12-23 13:26:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1734960410000|2024-12-23 13:26:50|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|1
1734960420000|2024-12-23 13:27:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1734960430000|2024-12-23 13:27:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1734960610000|2024-12-23 13:30:10|||||||||5
1734960620000|2024-12-23 13:30:20|||||||||1
1734960650000|2024-12-23 13:30:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|26
1734960690000|2024-12-23 13:31:30|||||||||8
1734960710000|2024-12-23 13:31:50|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|1
1734960720000|2024-12-23 13:32:00|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1734960730000|2024-12-23 13:32:10|18.06|17.9|18.08|17.92|18.08|17.92|18.04|17.88|3
1734960740000|2024-12-23 13:32:20|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|3
1734960840000|2024-12-23 13:34:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1734960900000|2024-12-23 13:35:00|||||||||6
1734960910000|2024-12-23 13:35:10|||||||||1
1734960920000|2024-12-23 13:35:20|||||||||1
1734960960000|2024-12-23 13:36:00|||||||||32
1734960970000|2024-12-23 13:36:10|||||||||1
1734961020000|2024-12-23 13:37:00|||||||||1
1734961030000|2024-12-23 13:37:10|||||||||1
1734961050000|2024-12-23 13:37:30|||||||||12
1734961070000|2024-12-23 13:37:50|||||||||4
1734961080000|2024-12-23 13:38:00|||||||||1
1734961090000|2024-12-23 13:38:10|||||||||7
1734961100000|2024-12-23 13:38:20|||||||||2
1734961130000|2024-12-23 13:38:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|13
1734961150000|2024-12-23 13:39:10|||||||||1
1734961160000|2024-12-23 13:39:20|||||||||1
1734961170000|2024-12-23 13:39:30|||||||||4
1734961210000|2024-12-23 13:40:10|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|27
1734961220000|2024-12-23 13:40:20|||||||||11
1734961230000|2024-12-23 13:40:30|||||||||10
1734961260000|2024-12-23 13:41:00|||||||||2
1734961280000|2024-12-23 13:41:20|||||||||1
1734961290000|2024-12-23 13:41:30|||||||||1
1734961320000|2024-12-23 13:42:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|14
1734961330000|2024-12-23 13:42:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1734961340000|2024-12-23 13:42:20|||||||||2
1734961350000|2024-12-23 13:42:30|||||||||6
1734961370000|2024-12-23 13:42:50|||||||||1
1734961390000|2024-12-23 13:43:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1734961400000|2024-12-23 13:43:20|||||||||3
1734961410000|2024-12-23 13:43:30|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|13
1734961440000|2024-12-23 13:44:00|||||||||15
1734961450000|2024-12-23 13:44:10|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|12
1734961470000|2024-12-23 13:44:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1734961480000|2024-12-23 13:44:40|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|17
1734961490000|2024-12-23 13:44:50|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|2
1734961500000|2024-12-23 13:45:00|18.25|18.09|18.25|18.09|18.27|18.11|18.23|18.07|1
1734961510000|2024-12-23 13:45:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|0
1734961520000|2024-12-23 13:45:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|1
1734961530000|2024-12-23 13:45:30|||||||||5
1734961560000|2024-12-23 13:46:00|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|2
1734961570000|2024-12-23 13:46:10|||||||||1
1734961580000|2024-12-23 13:46:20|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|0
1734961590000|2024-12-23 13:46:30|18.19|18.03|18.23|18.07|18.23|18.07|18.19|18.03|4
1734961610000|2024-12-23 13:46:50|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|13
1734961620000|2024-12-23 13:47:00|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1734961630000|2024-12-23 13:47:10|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|0
1734961640000|2024-12-23 13:47:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1734961650000|2024-12-23 13:47:30|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|14
1734961660000|2024-12-23 13:47:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1734961680000|2024-12-23 13:48:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1734961690000|2024-12-23 13:48:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|10
1734961730000|2024-12-23 13:48:50|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|0
1734961770000|2024-12-23 13:49:30|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|15
1734961780000|2024-12-23 13:49:40|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1734961800000|2024-12-23 13:50:00|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|2
1734961810000|2024-12-23 13:50:10|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1734961820000|2024-12-23 13:50:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1734961830000|2024-12-23 13:50:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1734961840000|2024-12-23 13:50:40|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|0
1734961850000|2024-12-23 13:50:50|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1734961860000|2024-12-23 13:51:00|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1734961910000|2024-12-23 13:51:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|5
1734961920000|2024-12-23 13:52:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|2
1734961940000|2024-12-23 13:52:20|||||||||26
1734962010000|2024-12-23 13:53:30|||||||||5
1734962020000|2024-12-23 13:53:40|||||||||1
1734962050000|2024-12-23 13:54:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|8
1734962060000|2024-12-23 13:54:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1734962070000|2024-12-23 13:54:30|||||||||1
1734962190000|2024-12-23 13:56:30|||||||||16
1734962230000|2024-12-23 13:57:10|||||||||1
1734962240000|2024-12-23 13:57:20|||||||||1
1734962280000|2024-12-23 13:58:00|||||||||1
1734962300000|2024-12-23 13:58:20|||||||||11
1734962310000|2024-12-23 13:58:30|||||||||1
1734962390000|2024-12-23 13:59:50|||||||||1
1734962410000|2024-12-23 14:00:10|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|36
1734962420000|2024-12-23 14:00:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|10
1734962430000|2024-12-23 14:00:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|12
1734962460000|2024-12-23 14:01:00|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|6
1734962510000|2024-12-23 14:01:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|27
1734962520000|2024-12-23 14:02:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1734962600000|2024-12-23 14:03:20|||||||||46
1734962620000|2024-12-23 14:03:40|18.16|18|18.14|17.98|18.16|18|18.14|17.98|8
1734962640000|2024-12-23 14:04:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1734962660000|2024-12-23 14:04:20|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|56
1734962680000|2024-12-23 14:04:40|18.11|17.95|18.11|17.95|18.13|17.97|18.09|17.93|21
1734962690000|2024-12-23 14:04:50|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|5
1734962700000|2024-12-23 14:05:00|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|5
1734962730000|2024-12-23 14:05:30|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|26
1734962750000|2024-12-23 14:05:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1734962770000|2024-12-23 14:06:10|||||||||25
1734962800000|2024-12-23 14:06:40|||||||||1
1734962810000|2024-12-23 14:06:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1734962820000|2024-12-23 14:07:00|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|0
1734962830000|2024-12-23 14:07:10|||||||||2
1734962860000|2024-12-23 14:07:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1734962880000|2024-12-23 14:08:00|||||||||10
1734962930000|2024-12-23 14:08:50|||||||||3
1734962990000|2024-12-23 14:09:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|17
1734963010000|2024-12-23 14:10:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|7
1734963020000|2024-12-23 14:10:20|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|5
1734963050000|2024-12-23 14:10:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|9
1734963060000|2024-12-23 14:11:00|18.16|18|18.18|18.02|18.18|18.02|18.16|18|6
1734963070000|2024-12-23 14:11:10|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1734963120000|2024-12-23 14:12:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1734963130000|2024-12-23 14:12:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1734963140000|2024-12-23 14:12:20|||||||||1
1734963160000|2024-12-23 14:12:40|18.16|18|18.14|17.98|18.16|18|18.14|17.98|9
1734963180000|2024-12-23 14:13:00|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1734963200000|2024-12-23 14:13:20|18.16|18|18.16|18|18.18|18.02|18.16|18|5
1734963210000|2024-12-23 14:13:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1734963240000|2024-12-23 14:14:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1734963260000|2024-12-23 14:14:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1734963310000|2024-12-23 14:15:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1734963320000|2024-12-23 14:15:20|||||||||1
1734963340000|2024-12-23 14:15:40|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|6
1734963380000|2024-12-23 14:16:20|18.21|18.05|18.21|18.05|18.23|18.07|18.21|18.05|10
1734963390000|2024-12-23 14:16:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1734963410000|2024-12-23 14:16:50|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|2
1734963420000|2024-12-23 14:17:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|9
1734963440000|2024-12-23 14:17:20|||||||||2
1734963460000|2024-12-23 14:17:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1734963480000|2024-12-23 14:18:00|||||||||2
1734963500000|2024-12-23 14:18:20|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|2
1734963510000|2024-12-23 14:18:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1734963590000|2024-12-23 14:19:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|20
1734963600000|2024-12-23 14:20:00|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|6
1734963610000|2024-12-23 14:20:10|18.19|18.03|18.19|18.03|18.21|18.05|18.19|18.03|0
1734963620000|2024-12-23 14:20:20|||||||||1
1734963630000|2024-12-23 14:20:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1734963650000|2024-12-23 14:20:50|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|1
1734963670000|2024-12-23 14:21:10|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|0
1734963680000|2024-12-23 14:21:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1734963690000|2024-12-23 14:21:30|||||||||2
1734963710000|2024-12-23 14:21:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|5
1734963720000|2024-12-23 14:22:00|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|10
1734963740000|2024-12-23 14:22:20|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1734963760000|2024-12-23 14:22:40|||||||||1
1734963770000|2024-12-23 14:22:50|||||||||2
1734963780000|2024-12-23 14:23:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|6
1734963790000|2024-12-23 14:23:10|||||||||2
1734963810000|2024-12-23 14:23:30|||||||||1
1734963830000|2024-12-23 14:23:50|||||||||1
1734963850000|2024-12-23 14:24:10|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|51
1734963860000|2024-12-23 14:24:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1734963880000|2024-12-23 14:24:40|||||||||1
1734963890000|2024-12-23 14:24:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1734963910000|2024-12-23 14:25:10|||||||||8
1734963930000|2024-12-23 14:25:30|||||||||1
1734963990000|2024-12-23 14:26:30|||||||||4
1734964010000|2024-12-23 14:26:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|12
1734964030000|2024-12-23 14:27:10|||||||||1
1734964080000|2024-12-23 14:28:00|||||||||1
1734964090000|2024-12-23 14:28:10|||||||||1
1734964120000|2024-12-23 14:28:40|||||||||2
1734964140000|2024-12-23 14:29:00|||||||||1
1734964150000|2024-12-23 14:29:10|||||||||2
1734964160000|2024-12-23 14:29:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1734964170000|2024-12-23 14:29:30|||||||||1
1734964180000|2024-12-23 14:29:40|||||||||15
1734964200000|2024-12-23 14:30:00|18.05|17.89|18|17.84|18.05|17.89|18|17.84|116
1734964210000|2024-12-23 14:30:10|||||||||48
1734964220000|2024-12-23 14:30:20|||||||||63
1734964230000|2024-12-23 14:30:30|17.96|17.8|18|17.84|18|17.84|17.96|17.8|191
1734964240000|2024-12-23 14:30:40|||||||||81
1734964250000|2024-12-23 14:30:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|49
1734964260000|2024-12-23 14:31:00|||||||||15
1734964270000|2024-12-23 14:31:10|||||||||4
1734964280000|2024-12-23 14:31:20|||||||||17
1734964290000|2024-12-23 14:31:30|18.06|17.9|18.1|17.94|18.1|17.94|18.05|17.89|267
1734964300000|2024-12-23 14:31:40|18.06|17.9|18.01|17.85|18.06|17.9|18.01|17.85|150
1734964310000|2024-12-23 14:31:50|||||||||64
1734964320000|2024-12-23 14:32:00|||||||||25
1734964330000|2024-12-23 14:32:10|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|29
1734964340000|2024-12-23 14:32:20|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|24
1734964350000|2024-12-23 14:32:30|||||||||13
1734964360000|2024-12-23 14:32:40|||||||||21
1734964370000|2024-12-23 14:32:50|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|19
1734964380000|2024-12-23 14:33:00|||||||||8
1734964390000|2024-12-23 14:33:10|18.05|17.89|18.05|17.89|18.05|17.89|18.01|17.85|37
1734964400000|2024-12-23 14:33:20|18.01|17.85|18.01|17.85|18.05|17.89|18.01|17.85|15
1734964410000|2024-12-23 14:33:30|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|13
1734964420000|2024-12-23 14:33:40|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|72
1734964430000|2024-12-23 14:33:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|35
1734964440000|2024-12-23 14:34:00|||||||||5
1734964450000|2024-12-23 14:34:10|||||||||2
1734964460000|2024-12-23 14:34:20|||||||||149
1734964470000|2024-12-23 14:34:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|15
1734964480000|2024-12-23 14:34:40|||||||||4
1734964490000|2024-12-23 14:34:50|||||||||3
1734964500000|2024-12-23 14:35:00|||||||||2
1734964510000|2024-12-23 14:35:10|||||||||5
1734964520000|2024-12-23 14:35:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|64
1734964530000|2024-12-23 14:35:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|83
1734964540000|2024-12-23 14:35:40|||||||||56
1734964550000|2024-12-23 14:35:50|||||||||2
1734964560000|2024-12-23 14:36:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|112
1734964570000|2024-12-23 14:36:10|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|18
1734964580000|2024-12-23 14:36:20|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|3
1734964590000|2024-12-23 14:36:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|19
1734964600000|2024-12-23 14:36:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|70
1734964610000|2024-12-23 14:36:50|||||||||33
1734964620000|2024-12-23 14:37:00|||||||||29
1734964630000|2024-12-23 14:37:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|76
1734964640000|2024-12-23 14:37:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|28
1734964650000|2024-12-23 14:37:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|18
1734964660000|2024-12-23 14:37:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|31
1734964670000|2024-12-23 14:37:50|||||||||30
1734964680000|2024-12-23 14:38:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|21
1734964690000|2024-12-23 14:38:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|8
1734964700000|2024-12-23 14:38:20|||||||||18
1734964710000|2024-12-23 14:38:30|||||||||4
1734964720000|2024-12-23 14:38:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1734964730000|2024-12-23 14:38:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|24
1734964740000|2024-12-23 14:39:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|63
1734964750000|2024-12-23 14:39:10|||||||||4
1734964760000|2024-12-23 14:39:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|9
1734964770000|2024-12-23 14:39:30|18.29|18.13|18.25|18.09|18.29|18.13|18.25|18.09|26
1734964780000|2024-12-23 14:39:40|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|5
1734964790000|2024-12-23 14:39:50|||||||||2
1734964800000|2024-12-23 14:40:00|||||||||10
1734964810000|2024-12-23 14:40:10|18.16|18|18.2|18.04|18.2|18.04|18.16|18|52
1734964820000|2024-12-23 14:40:20|||||||||3
1734964830000|2024-12-23 14:40:30|18.21|18.05|18.25|18.09|18.25|18.09|18.2|18.04|89
1734964840000|2024-12-23 14:40:40|||||||||11
1734964850000|2024-12-23 14:40:50|||||||||3
1734964860000|2024-12-23 14:41:00|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|23
1734964870000|2024-12-23 14:41:10|18.16|18|18.16|18|18.16|18|18.16|18|43
1734964880000|2024-12-23 14:41:20|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|14
1734964890000|2024-12-23 14:41:30|||||||||1
1734964900000|2024-12-23 14:41:40|18.16|18|18.16|18|18.16|18|18.16|18|8
1734964910000|2024-12-23 14:41:50|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1734964920000|2024-12-23 14:42:00|18.2|18.04|18.2|18.04|18.2|18.04|18.16|18|9
1734964930000|2024-12-23 14:42:10|||||||||3
1734964940000|2024-12-23 14:42:20|18.16|18|18.2|18.04|18.2|18.04|18.16|18|59
1734964950000|2024-12-23 14:42:30|||||||||61
1734964960000|2024-12-23 14:42:40|||||||||12
1734964980000|2024-12-23 14:43:00|18.24|18.08|18.24|18.08|18.25|18.09|18.24|18.08|165
1734964990000|2024-12-23 14:43:10|||||||||27
1734965000000|2024-12-23 14:43:20|18.29|18.13|18.24|18.08|18.29|18.13|18.24|18.08|61
1734965010000|2024-12-23 14:43:30|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|26
1734965020000|2024-12-23 14:43:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|3
1734965030000|2024-12-23 14:43:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|0
1734965040000|2024-12-23 14:44:00|18.25|18.09|18.25|18.09|18.25|18.09|18.24|18.08|0
1734965050000|2024-12-23 14:44:10|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|0
1734965060000|2024-12-23 14:44:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|36
1734965070000|2024-12-23 14:44:30|||||||||5
1734965080000|2024-12-23 14:44:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1734965090000|2024-12-23 14:44:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|58
1734965100000|2024-12-23 14:45:00|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|209
1734965110000|2024-12-23 14:45:10|18.31|18.15|18.33|18.17|18.33|18.17|18.29|18.13|41
1734965120000|2024-12-23 14:45:20|||||||||7
1734965130000|2024-12-23 14:45:30|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|72
1734965140000|2024-12-23 14:45:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|62
1734965150000|2024-12-23 14:45:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1734965160000|2024-12-23 14:46:00|18.34|18.18|18.43|18.27|18.43|18.27|18.34|18.18|50
1734965170000|2024-12-23 14:46:10|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|14
1734965180000|2024-12-23 14:46:20|18.47|18.31|18.43|18.27|18.48|18.32|18.43|18.27|44
1734965190000|2024-12-23 14:46:30|||||||||48
1734965200000|2024-12-23 14:46:40|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|21
1734965210000|2024-12-23 14:46:50|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|38
1734965220000|2024-12-23 14:47:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1734965230000|2024-12-23 14:47:10|||||||||1
1734965240000|2024-12-23 14:47:20|||||||||6
1734965250000|2024-12-23 14:47:30|||||||||15
1734965260000|2024-12-23 14:47:40|||||||||1
1734965270000|2024-12-23 14:47:50|||||||||11
1734965280000|2024-12-23 14:48:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|64
1734965290000|2024-12-23 14:48:10|||||||||17
1734965300000|2024-12-23 14:48:20|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|27
1734965310000|2024-12-23 14:48:30|18.47|18.31|18.48|18.32|18.48|18.32|18.43|18.27|93
1734965320000|2024-12-23 14:48:40|||||||||2
1734965340000|2024-12-23 14:49:00|||||||||3
1734965350000|2024-12-23 14:49:10|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|108
1734965360000|2024-12-23 14:49:20|||||||||7
1734965390000|2024-12-23 14:49:50|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|34
1734965400000|2024-12-23 14:50:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1734965410000|2024-12-23 14:50:10|18.5|18.34|18.5|18.34|18.52|18.36|18.48|18.32|15
1734965420000|2024-12-23 14:50:20|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|156
1734965430000|2024-12-23 14:50:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|21
1734965440000|2024-12-23 14:50:40|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|83
1734965450000|2024-12-23 14:50:50|18.48|18.32|18.43|18.27|18.52|18.36|18.43|18.27|120
1734965460000|2024-12-23 14:51:00|||||||||17
1734965470000|2024-12-23 14:51:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|3
1734965480000|2024-12-23 14:51:20|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|28
1734965500000|2024-12-23 14:51:40|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|1
1734965510000|2024-12-23 14:51:50|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|28
1734965530000|2024-12-23 14:52:10|||||||||10
1734965540000|2024-12-23 14:52:20|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|47
1734965550000|2024-12-23 14:52:30|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|36
1734965560000|2024-12-23 14:52:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|71
1734965570000|2024-12-23 14:52:50|18.53|18.37|18.56|18.4|18.57|18.41|18.52|18.36|24
1734965580000|2024-12-23 14:53:00|18.54|18.38|18.56|18.4|18.56|18.4|18.52|18.36|40
1734965590000|2024-12-23 14:53:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1734965600000|2024-12-23 14:53:20|||||||||2
1734965610000|2024-12-23 14:53:30|||||||||11
1734965620000|2024-12-23 14:53:40|||||||||8
1734965640000|2024-12-23 14:54:00|||||||||7
1734965650000|2024-12-23 14:54:10|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|68
1734965660000|2024-12-23 14:54:20|||||||||13
1734965670000|2024-12-23 14:54:30|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|18
1734965680000|2024-12-23 14:54:40|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|15
1734965690000|2024-12-23 14:54:50|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|8
1734965700000|2024-12-23 14:55:00|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|70
1734965710000|2024-12-23 14:55:10|18.48|18.32|18.48|18.32|18.52|18.36|18.47|18.31|69
1734965720000|2024-12-23 14:55:20|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|6
1734965730000|2024-12-23 14:55:30|18.45|18.29|18.48|18.32|18.48|18.32|18.45|18.29|9
1734965740000|2024-12-23 14:55:40|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|0
1734965750000|2024-12-23 14:55:50|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|5
1734965760000|2024-12-23 14:56:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|58
1734965770000|2024-12-23 14:56:10|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|46
1734965780000|2024-12-23 14:56:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|12
1734965790000|2024-12-23 14:56:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|33
1734965800000|2024-12-23 14:56:40|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|105
1734965810000|2024-12-23 14:56:50|||||||||9
1734965820000|2024-12-23 14:57:00|18.36|18.2|18.38|18.22|18.38|18.22|18.34|18.18|40
1734965830000|2024-12-23 14:57:10|||||||||13
1734965840000|2024-12-23 14:57:20|||||||||6
1734965850000|2024-12-23 14:57:30|18.36|18.2|18.38|18.22|18.38|18.22|18.36|18.2|12
1734965860000|2024-12-23 14:57:40|||||||||3
1734965870000|2024-12-23 14:57:50|||||||||49
1734965880000|2024-12-23 14:58:00|||||||||16
1734965890000|2024-12-23 14:58:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|38
1734965900000|2024-12-23 14:58:20|||||||||35
1734965910000|2024-12-23 14:58:30|18.38|18.22|18.38|18.22|18.38|18.22|18.33|18.17|66
1734965920000|2024-12-23 14:58:40|||||||||1
1734965930000|2024-12-23 14:58:50|||||||||5
1734965940000|2024-12-23 14:59:00|||||||||19
1734965950000|2024-12-23 14:59:10|||||||||4
1734965960000|2024-12-23 14:59:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|10
1734965970000|2024-12-23 14:59:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|7
1734965980000|2024-12-23 14:59:40|18.42|18.26|18.43|18.27|18.43|18.27|18.4|18.24|5
1734965990000|2024-12-23 14:59:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|8
1734966000000|2024-12-23 15:00:00|18.43|18.27|18.42|18.26|18.43|18.27|18.38|18.22|62
1734966010000|2024-12-23 15:00:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|11
1734966020000|2024-12-23 15:00:20|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|58
1734966030000|2024-12-23 15:00:30|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|156
1734966040000|2024-12-23 15:00:40|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|36
1734966050000|2024-12-23 15:00:50|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|10
1734966060000|2024-12-23 15:01:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|37
1734966070000|2024-12-23 15:01:10|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|23
1734966080000|2024-12-23 15:01:20|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|68
1734966090000|2024-12-23 15:01:30|18.47|18.31|18.47|18.31|18.47|18.31|18.42|18.26|89
1734966100000|2024-12-23 15:01:40|||||||||8
1734966110000|2024-12-23 15:01:50|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|1
1734966120000|2024-12-23 15:02:00|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|11
1734966130000|2024-12-23 15:02:10|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|17
1734966140000|2024-12-23 15:02:20|18.51|18.35|18.51|18.35|18.52|18.36|18.49|18.33|129
1734966150000|2024-12-23 15:02:30|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|4
1734966160000|2024-12-23 15:02:40|18.47|18.31|18.56|18.4|18.56|18.4|18.47|18.31|66
1734966170000|2024-12-23 15:02:50|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|22
1734966180000|2024-12-23 15:03:00|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|76
1734966190000|2024-12-23 15:03:10|||||||||138
1734966200000|2024-12-23 15:03:20|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|155
1734966210000|2024-12-23 15:03:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|14
1734966220000|2024-12-23 15:03:40|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|7
1734966230000|2024-12-23 15:03:50|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|67
1734966240000|2024-12-23 15:04:00|||||||||26
1734966250000|2024-12-23 15:04:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|64
1734966260000|2024-12-23 15:04:20|||||||||4
1734966270000|2024-12-23 15:04:30|||||||||38
1734966280000|2024-12-23 15:04:40|||||||||14
1734966290000|2024-12-23 15:04:50|||||||||4
1734966300000|2024-12-23 15:05:00|||||||||14
1734966310000|2024-12-23 15:05:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|65
1734966320000|2024-12-23 15:05:20|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|47
1734966330000|2024-12-23 15:05:30|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|29
1734966340000|2024-12-23 15:05:40|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|22
1734966350000|2024-12-23 15:05:50|18.51|18.35|18.47|18.31|18.52|18.36|18.47|18.31|66
1734966360000|2024-12-23 15:06:00|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|40
1734966370000|2024-12-23 15:06:10|||||||||10
1734966380000|2024-12-23 15:06:20|18.52|18.36|18.51|18.35|18.56|18.4|18.51|18.35|52
1734966400000|2024-12-23 15:06:40|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|7
1734966410000|2024-12-23 15:06:50|18.52|18.36|18.52|18.36|18.56|18.4|18.51|18.35|37
1734966420000|2024-12-23 15:07:00|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|27
1734966440000|2024-12-23 15:07:20|18.52|18.36|18.51|18.35|18.54|18.38|18.51|18.35|28
1734966460000|2024-12-23 15:07:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|43
1734966470000|2024-12-23 15:07:50|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|48
1734966480000|2024-12-23 15:08:00|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|67
1734966490000|2024-12-23 15:08:10|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|47
1734966500000|2024-12-23 15:08:20|||||||||1
1734966510000|2024-12-23 15:08:30|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|75
1734966520000|2024-12-23 15:08:40|||||||||6
1734966530000|2024-12-23 15:08:50|18.61|18.45|18.61|18.45|18.61|18.45|18.56|18.4|57
1734966540000|2024-12-23 15:09:00|18.6|18.44|18.61|18.45|18.61|18.45|18.6|18.44|1
1734966550000|2024-12-23 15:09:10|||||||||1
1734966560000|2024-12-23 15:09:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|83
1734966570000|2024-12-23 15:09:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1734966580000|2024-12-23 15:09:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|66
1734966590000|2024-12-23 15:09:50|||||||||31
1734966600000|2024-12-23 15:10:00|18.69|18.53|18.65|18.49|18.69|18.53|18.61|18.45|47
1734966610000|2024-12-23 15:10:10|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|22
1734966620000|2024-12-23 15:10:20|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|9
1734966630000|2024-12-23 15:10:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1734966640000|2024-12-23 15:10:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|8
1734966650000|2024-12-23 15:10:50|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|55
1734966660000|2024-12-23 15:11:00|||||||||6
1734966670000|2024-12-23 15:11:10|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|79
1734966680000|2024-12-23 15:11:20|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|22
1734966690000|2024-12-23 15:11:30|18.65|18.49|18.65|18.49|18.7|18.54|18.65|18.49|108
1734966700000|2024-12-23 15:11:40|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|66
1734966710000|2024-12-23 15:11:50|18.63|18.47|18.61|18.45|18.65|18.49|18.61|18.45|7
1734966720000|2024-12-23 15:12:00|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|45
1734966730000|2024-12-23 15:12:10|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|257
1734966740000|2024-12-23 15:12:20|||||||||13
1734966750000|2024-12-23 15:12:30|18.57|18.41|18.61|18.45|18.61|18.45|18.56|18.4|155
1734966760000|2024-12-23 15:12:40|18.57|18.41|18.56|18.4|18.57|18.41|18.52|18.36|24
1734966770000|2024-12-23 15:12:50|18.57|18.41|18.56|18.4|18.57|18.41|18.52|18.36|217
1734966780000|2024-12-23 15:13:00|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|19
1734966790000|2024-12-23 15:13:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|112
1734966800000|2024-12-23 15:13:20|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|78
1734966810000|2024-12-23 15:13:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|16
1734966820000|2024-12-23 15:13:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|26
1734966830000|2024-12-23 15:13:50|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|56
1734966840000|2024-12-23 15:14:00|18.56|18.4|18.57|18.41|18.57|18.41|18.52|18.36|4
1734966850000|2024-12-23 15:14:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|7
1734966860000|2024-12-23 15:14:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|1
1734966870000|2024-12-23 15:14:30|18.56|18.4|18.52|18.36|18.56|18.4|18.48|18.32|61
1734966880000|2024-12-23 15:14:40|||||||||14
1734966890000|2024-12-23 15:14:50|||||||||16
1734966900000|2024-12-23 15:15:00|||||||||22
1734966910000|2024-12-23 15:15:10|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|25
1734966920000|2024-12-23 15:15:20|||||||||31
1734966930000|2024-12-23 15:15:30|||||||||10
1734966940000|2024-12-23 15:15:40|18.48|18.32|18.47|18.31|18.52|18.36|18.47|18.31|14
1734966950000|2024-12-23 15:15:50|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|41
1734966960000|2024-12-23 15:16:00|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|72
1734966970000|2024-12-23 15:16:10|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|11
1734966980000|2024-12-23 15:16:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|29
1734966990000|2024-12-23 15:16:30|||||||||3
1734967000000|2024-12-23 15:16:40|||||||||3
1734967010000|2024-12-23 15:16:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1734967020000|2024-12-23 15:17:00|||||||||3
1734967030000|2024-12-23 15:17:10|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|6
1734967040000|2024-12-23 15:17:20|||||||||16
1734967050000|2024-12-23 15:17:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|13
1734967060000|2024-12-23 15:17:40|||||||||66
1734967070000|2024-12-23 15:17:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|66
1734967080000|2024-12-23 15:18:00|||||||||13
1734967090000|2024-12-23 15:18:10|||||||||36
1734967100000|2024-12-23 15:18:20|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|43
1734967110000|2024-12-23 15:18:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1734967120000|2024-12-23 15:18:40|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|1
1734967130000|2024-12-23 15:18:50|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|1
1734967140000|2024-12-23 15:19:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|55
1734967150000|2024-12-23 15:19:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|66
1734967160000|2024-12-23 15:19:20|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|78
1734967170000|2024-12-23 15:19:30|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|34
1734967180000|2024-12-23 15:19:40|||||||||1
1734967190000|2024-12-23 15:19:50|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|22
1734967200000|2024-12-23 15:20:00|||||||||15
1734967210000|2024-12-23 15:20:10|||||||||15
1734967220000|2024-12-23 15:20:20|||||||||23
1734967230000|2024-12-23 15:20:30|18.56|18.4|18.57|18.41|18.57|18.41|18.52|18.36|51
1734967240000|2024-12-23 15:20:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|16
1734967250000|2024-12-23 15:20:50|18.57|18.41|18.61|18.45|18.62|18.46|18.57|18.41|40
1734967260000|2024-12-23 15:21:00|18.57|18.41|18.57|18.41|18.61|18.45|18.57|18.41|18
1734967270000|2024-12-23 15:21:10|||||||||6
1734967280000|2024-12-23 15:21:20|||||||||3
1734967290000|2024-12-23 15:21:30|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|45
1734967300000|2024-12-23 15:21:40|18.53|18.37|18.57|18.41|18.57|18.41|18.52|18.36|14
1734967310000|2024-12-23 15:21:50|||||||||6
1734967320000|2024-12-23 15:22:00|||||||||3
1734967330000|2024-12-23 15:22:10|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|94
1734967340000|2024-12-23 15:22:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|10
1734967350000|2024-12-23 15:22:30|||||||||10
1734967360000|2024-12-23 15:22:40|||||||||4
1734967370000|2024-12-23 15:22:50|||||||||6
1734967380000|2024-12-23 15:23:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|22
1734967390000|2024-12-23 15:23:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|7
1734967400000|2024-12-23 15:23:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|3
1734967410000|2024-12-23 15:23:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|98
1734967420000|2024-12-23 15:23:40|18.41|18.25|18.43|18.27|18.43|18.27|18.39|18.23|77
1734967430000|2024-12-23 15:23:50|||||||||18
1734967440000|2024-12-23 15:24:00|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|108
1734967450000|2024-12-23 15:24:10|||||||||2
1734967460000|2024-12-23 15:24:20|||||||||5
1734967470000|2024-12-23 15:24:30|||||||||14
1734967480000|2024-12-23 15:24:40|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|46
1734967490000|2024-12-23 15:24:50|||||||||7
1734967500000|2024-12-23 15:25:00|||||||||8
1734967510000|2024-12-23 15:25:10|||||||||11
1734967520000|2024-12-23 15:25:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|31
1734967530000|2024-12-23 15:25:30|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|25
1734967540000|2024-12-23 15:25:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1734967550000|2024-12-23 15:25:50|||||||||1
1734967560000|2024-12-23 15:26:00|||||||||11
1734967570000|2024-12-23 15:26:10|||||||||6
1734967580000|2024-12-23 15:26:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|83
1734967590000|2024-12-23 15:26:30|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|52
1734967600000|2024-12-23 15:26:40|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|24
1734967610000|2024-12-23 15:26:50|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|4
1734967620000|2024-12-23 15:27:00|18.53|18.37|18.57|18.41|18.57|18.41|18.52|18.36|36
1734967630000|2024-12-23 15:27:10|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|13
1734967640000|2024-12-23 15:27:20|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|13
1734967650000|2024-12-23 15:27:30|||||||||3
1734967660000|2024-12-23 15:27:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|12
1734967670000|2024-12-23 15:27:50|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|38
1734967680000|2024-12-23 15:28:00|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|15
1734967690000|2024-12-23 15:28:10|||||||||4
1734967700000|2024-12-23 15:28:20|||||||||10
1734967710000|2024-12-23 15:28:30|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|14
1734967720000|2024-12-23 15:28:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1734967730000|2024-12-23 15:28:50|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|19
1734967740000|2024-12-23 15:29:00|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|6
1734967750000|2024-12-23 15:29:10|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|2
1734967760000|2024-12-23 15:29:20|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|44
1734967770000|2024-12-23 15:29:30|18.5|18.34|18.48|18.32|18.52|18.36|18.48|18.32|18
1734967780000|2024-12-23 15:29:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|24
1734967790000|2024-12-23 15:29:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1734967800000|2024-12-23 15:30:00|||||||||10
1734967810000|2024-12-23 15:30:10|||||||||5
1734967820000|2024-12-23 15:30:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|51
1734967830000|2024-12-23 15:30:30|18.48|18.32|18.53|18.37|18.53|18.37|18.48|18.32|11
1734967840000|2024-12-23 15:30:40|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|3
1734967850000|2024-12-23 15:30:50|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|13
1734967860000|2024-12-23 15:31:00|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|10
1734967870000|2024-12-23 15:31:10|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|11
1734967880000|2024-12-23 15:31:20|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|15
1734967890000|2024-12-23 15:31:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|8
1734967910000|2024-12-23 15:31:50|||||||||4
1734967920000|2024-12-23 15:32:00|18.46|18.3|18.48|18.32|18.48|18.32|18.44|18.28|89
1734967930000|2024-12-23 15:32:10|||||||||2
1734967940000|2024-12-23 15:32:20|||||||||15
1734967950000|2024-12-23 15:32:30|||||||||9
1734967960000|2024-12-23 15:32:40|18.44|18.28|18.39|18.23|18.44|18.28|18.39|18.23|44
1734967970000|2024-12-23 15:32:50|||||||||10
1734967980000|2024-12-23 15:33:00|18.35|18.19|18.39|18.23|18.39|18.23|18.35|18.19|45
1734967990000|2024-12-23 15:33:10|||||||||10
1734968000000|2024-12-23 15:33:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|4
1734968010000|2024-12-23 15:33:30|||||||||2
1734968020000|2024-12-23 15:33:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|10
1734968030000|2024-12-23 15:33:50|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|1
1734968040000|2024-12-23 15:34:00|18.44|18.28|18.48|18.32|18.48|18.32|18.43|18.27|7
1734968050000|2024-12-23 15:34:10|||||||||16
1734968060000|2024-12-23 15:34:20|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|17
1734968070000|2024-12-23 15:34:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|15
1734968080000|2024-12-23 15:34:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|15
1734968090000|2024-12-23 15:34:50|18.43|18.27|18.43|18.27|18.44|18.28|18.43|18.27|2
1734968100000|2024-12-23 15:35:00|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|0
1734968110000|2024-12-23 15:35:10|||||||||20
1734968120000|2024-12-23 15:35:20|||||||||2
1734968130000|2024-12-23 15:35:30|||||||||16
1734968150000|2024-12-23 15:35:50|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|61
1734968160000|2024-12-23 15:36:00|18.48|18.32|18.45|18.29|18.48|18.32|18.43|18.27|79
1734968170000|2024-12-23 15:36:10|18.48|18.32|18.47|18.31|18.48|18.32|18.43|18.27|16
1734968180000|2024-12-23 15:36:20|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|2
1734968190000|2024-12-23 15:36:30|||||||||5
1734968200000|2024-12-23 15:36:40|||||||||3
1734968210000|2024-12-23 15:36:50|||||||||7
1734968220000|2024-12-23 15:37:00|||||||||25
1734968230000|2024-12-23 15:37:10|||||||||9
1734968240000|2024-12-23 15:37:20|18.44|18.28|18.43|18.27|18.44|18.28|18.43|18.27|31
1734968250000|2024-12-23 15:37:30|||||||||16
1734968270000|2024-12-23 15:37:50|||||||||5
1734968280000|2024-12-23 15:38:00|18.39|18.23|18.34|18.18|18.39|18.23|18.34|18.18|16
1734968290000|2024-12-23 15:38:10|18.38|18.22|18.38|18.22|18.38|18.22|18.34|18.18|41
1734968300000|2024-12-23 15:38:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|11
1734968310000|2024-12-23 15:38:30|||||||||4
1734968320000|2024-12-23 15:38:40|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|29
1734968330000|2024-12-23 15:38:50|||||||||3
1734968340000|2024-12-23 15:39:00|18.25|18.09|18.29|18.13|18.29|18.13|18.25|18.09|43
1734968350000|2024-12-23 15:39:10|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|135
1734968360000|2024-12-23 15:39:20|18.33|18.17|18.29|18.13|18.34|18.18|18.29|18.13|97
1734968370000|2024-12-23 15:39:30|18.33|18.17|18.34|18.18|18.34|18.18|18.33|18.17|29
1734968380000|2024-12-23 15:39:40|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|28
1734968390000|2024-12-23 15:39:50|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|12
1734968400000|2024-12-23 15:40:00|18.34|18.18|18.34|18.18|18.34|18.18|18.33|18.17|10
1734968410000|2024-12-23 15:40:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|14
1734968420000|2024-12-23 15:40:20|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|3
1734968430000|2024-12-23 15:40:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1734968440000|2024-12-23 15:40:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1734968450000|2024-12-23 15:40:50|||||||||1
1734968460000|2024-12-23 15:41:00|||||||||17
1734968470000|2024-12-23 15:41:10|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|20
1734968480000|2024-12-23 15:41:20|||||||||1
1734968500000|2024-12-23 15:41:40|||||||||6
1734968510000|2024-12-23 15:41:50|||||||||24
1734968520000|2024-12-23 15:42:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|39
1734968530000|2024-12-23 15:42:10|||||||||3
1734968540000|2024-12-23 15:42:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|35
1734968550000|2024-12-23 15:42:30|||||||||1
1734968570000|2024-12-23 15:42:50|||||||||4
1734968580000|2024-12-23 15:43:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1734968590000|2024-12-23 15:43:10|||||||||3
1734968600000|2024-12-23 15:43:20|||||||||1
1734968610000|2024-12-23 15:43:30|||||||||2
1734968620000|2024-12-23 15:43:40|||||||||13
1734968630000|2024-12-23 15:43:50|||||||||1
1734968640000|2024-12-23 15:44:00|||||||||1
1734968650000|2024-12-23 15:44:10|||||||||15
1734968660000|2024-12-23 15:44:20|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|41
1734968670000|2024-12-23 15:44:30|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|27
1734968680000|2024-12-23 15:44:40|18.5|18.34|18.52|18.36|18.52|18.36|18.48|18.32|14
1734968690000|2024-12-23 15:44:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|13
1734968700000|2024-12-23 15:45:00|||||||||8
1734968710000|2024-12-23 15:45:10|||||||||12
1734968720000|2024-12-23 15:45:20|18.5|18.34|18.52|18.36|18.52|18.36|18.48|18.32|16
1734968730000|2024-12-23 15:45:30|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|54
1734968740000|2024-12-23 15:45:40|||||||||53
1734968750000|2024-12-23 15:45:50|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|11
1734968760000|2024-12-23 15:46:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|5
1734968770000|2024-12-23 15:46:10|||||||||4
1734968780000|2024-12-23 15:46:20|||||||||3
1734968790000|2024-12-23 15:46:30|||||||||8
1734968800000|2024-12-23 15:46:40|||||||||14
1734968810000|2024-12-23 15:46:50|||||||||8
1734968820000|2024-12-23 15:47:00|||||||||58
1734968830000|2024-12-23 15:47:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|31
1734968840000|2024-12-23 15:47:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|29
1734968850000|2024-12-23 15:47:30|18.52|18.36|18.52|18.36|18.57|18.41|18.52|18.36|16
1734968860000|2024-12-23 15:47:40|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|9
1734968870000|2024-12-23 15:47:50|||||||||4
1734968880000|2024-12-23 15:48:00|||||||||1
1734968890000|2024-12-23 15:48:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|49
1734968900000|2024-12-23 15:48:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|116
1734968910000|2024-12-23 15:48:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|28
1734968920000|2024-12-23 15:48:40|||||||||57
1734968930000|2024-12-23 15:48:50|||||||||18
1734968940000|2024-12-23 15:49:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|39
1734968950000|2024-12-23 15:49:10|||||||||1
1734968960000|2024-12-23 15:49:20|||||||||6
1734968970000|2024-12-23 15:49:30|||||||||3
1734968980000|2024-12-23 15:49:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|97
1734968990000|2024-12-23 15:49:50|||||||||5
1734969010000|2024-12-23 15:50:10|||||||||1
1734969020000|2024-12-23 15:50:20|||||||||3
1734969030000|2024-12-23 15:50:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|49
1734969040000|2024-12-23 15:50:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1734969050000|2024-12-23 15:50:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1734969060000|2024-12-23 15:51:00|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|62
1734969070000|2024-12-23 15:51:10|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|3
1734969080000|2024-12-23 15:51:20|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|31
1734969090000|2024-12-23 15:51:30|||||||||5
1734969100000|2024-12-23 15:51:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|28
1734969110000|2024-12-23 15:51:50|||||||||16
1734969140000|2024-12-23 15:52:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|125
1734969150000|2024-12-23 15:52:30|||||||||6
1734969160000|2024-12-23 15:52:40|||||||||20
1734969170000|2024-12-23 15:52:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|11
1734969180000|2024-12-23 15:53:00|||||||||7
1734969200000|2024-12-23 15:53:20|||||||||6
1734969210000|2024-12-23 15:53:30|||||||||10
1734969220000|2024-12-23 15:53:40|||||||||5
1734969230000|2024-12-23 15:53:50|||||||||2
1734969240000|2024-12-23 15:54:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|12
1734969260000|2024-12-23 15:54:20|||||||||9
1734969270000|2024-12-23 15:54:30|||||||||27
1734969280000|2024-12-23 15:54:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|12
1734969290000|2024-12-23 15:54:50|||||||||3
1734969300000|2024-12-23 15:55:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|75
1734969310000|2024-12-23 15:55:10|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|47
1734969320000|2024-12-23 15:55:20|||||||||46
1734969330000|2024-12-23 15:55:30|||||||||32
1734969340000|2024-12-23 15:55:40|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|23
1734969350000|2024-12-23 15:55:50|||||||||14
1734969360000|2024-12-23 15:56:00|||||||||42
1734969370000|2024-12-23 15:56:10|||||||||15
1734969380000|2024-12-23 15:56:20|||||||||10
1734969390000|2024-12-23 15:56:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|87
1734969400000|2024-12-23 15:56:40|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|31
1734969410000|2024-12-23 15:56:50|18.23|18.07|18.23|18.07|18.23|18.07|18.19|18.03|96
1734969420000|2024-12-23 15:57:00|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|29
1734969430000|2024-12-23 15:57:10|||||||||15
1734969440000|2024-12-23 15:57:20|||||||||7
1734969450000|2024-12-23 15:57:30|||||||||11
1734969460000|2024-12-23 15:57:40|||||||||29
1734969470000|2024-12-23 15:57:50|||||||||6
1734969480000|2024-12-23 15:58:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|30
1734969490000|2024-12-23 15:58:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|10
1734969500000|2024-12-23 15:58:20|18.29|18.13|18.33|18.17|18.37|18.21|18.29|18.13|27
1734969510000|2024-12-23 15:58:30|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|32
1734969520000|2024-12-23 15:58:40|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|23
1734969530000|2024-12-23 15:58:50|||||||||7
1734969540000|2024-12-23 15:59:00|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|49
1734969550000|2024-12-23 15:59:10|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|28
1734969560000|2024-12-23 15:59:20|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|42
1734969570000|2024-12-23 15:59:30|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|53
1734969580000|2024-12-23 15:59:40|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|18
1734969590000|2024-12-23 15:59:50|||||||||30
1734969600000|2024-12-23 16:00:00|||||||||18
1734969610000|2024-12-23 16:00:10|||||||||21
1734969620000|2024-12-23 16:00:20|||||||||12
1734969630000|2024-12-23 16:00:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|17
1734969640000|2024-12-23 16:00:40|||||||||11
1734969650000|2024-12-23 16:00:50|||||||||22
1734969660000|2024-12-23 16:01:00|||||||||11
1734969670000|2024-12-23 16:01:10|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|29
1734969680000|2024-12-23 16:01:20|||||||||7
1734969690000|2024-12-23 16:01:30|||||||||9
1734969700000|2024-12-23 16:01:40|||||||||7
1734969710000|2024-12-23 16:01:50|||||||||9
1734969720000|2024-12-23 16:02:00|||||||||18
1734969730000|2024-12-23 16:02:10|||||||||23
1734969740000|2024-12-23 16:02:20|||||||||18
1734969750000|2024-12-23 16:02:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|37
1734969760000|2024-12-23 16:02:40|||||||||8
1734969770000|2024-12-23 16:02:50|||||||||21
1734969780000|2024-12-23 16:03:00|||||||||7
1734969790000|2024-12-23 16:03:10|||||||||16
1734969800000|2024-12-23 16:03:20|||||||||8
1734969810000|2024-12-23 16:03:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|72
1734969820000|2024-12-23 16:03:40|||||||||6
1734969830000|2024-12-23 16:03:50|||||||||7
1734969840000|2024-12-23 16:04:00|18.18|18.02|18.18|18.02|18.18|18.02|18.14|17.98|31
1734969850000|2024-12-23 16:04:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|16
1734969860000|2024-12-23 16:04:20|||||||||20
1734969870000|2024-12-23 16:04:30|||||||||14
1734969880000|2024-12-23 16:04:40|||||||||17
1734969890000|2024-12-23 16:04:50|||||||||11
1734969900000|2024-12-23 16:05:00|||||||||6
1734969910000|2024-12-23 16:05:10|||||||||17
1734969920000|2024-12-23 16:05:20|||||||||8
1734969930000|2024-12-23 16:05:30|||||||||18
1734969940000|2024-12-23 16:05:40|||||||||18
1734969950000|2024-12-23 16:05:50|||||||||7
1734969960000|2024-12-23 16:06:00|||||||||9
1734969970000|2024-12-23 16:06:10|||||||||19
1734969980000|2024-12-23 16:06:20|||||||||13
1734969990000|2024-12-23 16:06:30|||||||||14
1734970000000|2024-12-23 16:06:40|||||||||21
1734970010000|2024-12-23 16:06:50|||||||||26
1734970020000|2024-12-23 16:07:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|108
1734970030000|2024-12-23 16:07:10|||||||||7
1734970040000|2024-12-23 16:07:20|||||||||16
1734970050000|2024-12-23 16:07:30|||||||||7
1734970060000|2024-12-23 16:07:40|||||||||9
1734970070000|2024-12-23 16:07:50|||||||||11
1734970080000|2024-12-23 16:08:00|||||||||13
1734970090000|2024-12-23 16:08:10|||||||||16
1734970100000|2024-12-23 16:08:20|||||||||19
1734970110000|2024-12-23 16:08:30|||||||||8
1734970120000|2024-12-23 16:08:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|20
1734970130000|2024-12-23 16:08:50|||||||||18
1734970140000|2024-12-23 16:09:00|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|15
1734970150000|2024-12-23 16:09:10|||||||||10
1734970160000|2024-12-23 16:09:20|||||||||44
1734970170000|2024-12-23 16:09:30|||||||||7
1734970180000|2024-12-23 16:09:40|||||||||11
1734970190000|2024-12-23 16:09:50|||||||||20
1734970210000|2024-12-23 16:10:10|||||||||3
1734970220000|2024-12-23 16:10:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|77
1734970240000|2024-12-23 16:10:40|||||||||6
1734970250000|2024-12-23 16:10:50|||||||||15
1734970260000|2024-12-23 16:11:00|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|75
1734970270000|2024-12-23 16:11:10|||||||||2
1734970280000|2024-12-23 16:11:20|||||||||8
1734970290000|2024-12-23 16:11:30|||||||||9
1734970300000|2024-12-23 16:11:40|||||||||3
1734970310000|2024-12-23 16:11:50|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|21
1734970320000|2024-12-23 16:12:00|||||||||4
1734970330000|2024-12-23 16:12:10|||||||||39
1734970340000|2024-12-23 16:12:20|||||||||6
1734970350000|2024-12-23 16:12:30|||||||||29
1734970360000|2024-12-23 16:12:40|18.28|18.12|18.28|18.12|18.29|18.13|18.28|18.12|47
1734970380000|2024-12-23 16:13:00|||||||||30
1734970390000|2024-12-23 16:13:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|60
1734970400000|2024-12-23 16:13:20|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|42
1734970410000|2024-12-23 16:13:30|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|1
1734970420000|2024-12-23 16:13:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|135
1734970430000|2024-12-23 16:13:50|||||||||4
1734970440000|2024-12-23 16:14:00|||||||||11
1734970470000|2024-12-23 16:14:30|||||||||4
1734970480000|2024-12-23 16:14:40|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|29
1734970490000|2024-12-23 16:14:50|||||||||5
1734970500000|2024-12-23 16:15:00|||||||||9
1734970510000|2024-12-23 16:15:10|||||||||8
1734970530000|2024-12-23 16:15:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1734970540000|2024-12-23 16:15:40|||||||||22
1734970550000|2024-12-23 16:15:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1734970560000|2024-12-23 16:16:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|1
1734970570000|2024-12-23 16:16:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|11
1734970580000|2024-12-23 16:16:20|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|2
1734970590000|2024-12-23 16:16:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1734970600000|2024-12-23 16:16:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1734970610000|2024-12-23 16:16:50|||||||||14
1734970620000|2024-12-23 16:17:00|||||||||20
1734970630000|2024-12-23 16:17:10|||||||||1
1734970640000|2024-12-23 16:17:20|||||||||9
1734970650000|2024-12-23 16:17:30|||||||||1
1734970660000|2024-12-23 16:17:40|||||||||6
1734970670000|2024-12-23 16:17:50|||||||||60
1734970680000|2024-12-23 16:18:00|||||||||3
1734970690000|2024-12-23 16:18:10|||||||||1
1734970700000|2024-12-23 16:18:20|||||||||13
1734970710000|2024-12-23 16:18:30|||||||||1
1734970720000|2024-12-23 16:18:40|||||||||3
1734970730000|2024-12-23 16:18:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|28
1734970740000|2024-12-23 16:19:00|||||||||9
1734970750000|2024-12-23 16:19:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|176
1734970760000|2024-12-23 16:19:20|||||||||40
1734970770000|2024-12-23 16:19:30|||||||||3
1734970780000|2024-12-23 16:19:40|||||||||2
1734970790000|2024-12-23 16:19:50|||||||||4
1734970800000|2024-12-23 16:20:00|||||||||12
1734970810000|2024-12-23 16:20:10|||||||||14
1734970820000|2024-12-23 16:20:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|13
1734970830000|2024-12-23 16:20:30|||||||||5
1734970850000|2024-12-23 16:20:50|||||||||33
1734970860000|2024-12-23 16:21:00|||||||||2
1734970870000|2024-12-23 16:21:10|||||||||29
1734970880000|2024-12-23 16:21:20|||||||||1
1734970890000|2024-12-23 16:21:30|||||||||19
1734970910000|2024-12-23 16:21:50|||||||||3
1734970920000|2024-12-23 16:22:00|||||||||40
1734970930000|2024-12-23 16:22:10|||||||||15
1734970940000|2024-12-23 16:22:20|||||||||17
1734970950000|2024-12-23 16:22:30|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|3
1734970960000|2024-12-23 16:22:40|||||||||6
1734970970000|2024-12-23 16:22:50|||||||||25
1734970980000|2024-12-23 16:23:00|||||||||5
1734970990000|2024-12-23 16:23:10|||||||||17
1734971000000|2024-12-23 16:23:20|||||||||6
1734971010000|2024-12-23 16:23:30|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|73
1734971020000|2024-12-23 16:23:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|18
1734971030000|2024-12-23 16:23:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|26
1734971040000|2024-12-23 16:24:00|||||||||2
1734971050000|2024-12-23 16:24:10|||||||||1
1734971060000|2024-12-23 16:24:20|||||||||14
1734971070000|2024-12-23 16:24:30|||||||||7
1734971080000|2024-12-23 16:24:40|||||||||1
1734971090000|2024-12-23 16:24:50|||||||||12
1734971100000|2024-12-23 16:25:00|||||||||12
1734971120000|2024-12-23 16:25:20|||||||||2
1734971130000|2024-12-23 16:25:30|||||||||17
1734971140000|2024-12-23 16:25:40|||||||||6
1734971150000|2024-12-23 16:25:50|||||||||3
1734971160000|2024-12-23 16:26:00|||||||||44
1734971170000|2024-12-23 16:26:10|||||||||3
1734971180000|2024-12-23 16:26:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|136
1734971190000|2024-12-23 16:26:30|||||||||14
1734971200000|2024-12-23 16:26:40|||||||||2
1734971210000|2024-12-23 16:26:50|||||||||9
1734971220000|2024-12-23 16:27:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|16
1734971230000|2024-12-23 16:27:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1734971240000|2024-12-23 16:27:20|||||||||30
1734971250000|2024-12-23 16:27:30|||||||||9
1734971270000|2024-12-23 16:27:50|||||||||2
1734971280000|2024-12-23 16:28:00|||||||||11
1734971290000|2024-12-23 16:28:10|||||||||2
1734971300000|2024-12-23 16:28:20|||||||||27
1734971310000|2024-12-23 16:28:30|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|63
1734971330000|2024-12-23 16:28:50|||||||||2
1734971340000|2024-12-23 16:29:00|||||||||11
1734971360000|2024-12-23 16:29:20|||||||||7
1734971370000|2024-12-23 16:29:30|||||||||16
1734971380000|2024-12-23 16:29:40|||||||||46
1734971390000|2024-12-23 16:29:50|||||||||23
1734971400000|2024-12-23 16:30:00|||||||||13
1734971410000|2024-12-23 16:30:10|||||||||22
1734971420000|2024-12-23 16:30:20|||||||||27
1734971430000|2024-12-23 16:30:30|||||||||19
1734971440000|2024-12-23 16:30:40|||||||||5
1734971450000|2024-12-23 16:30:50|||||||||15
1734971460000|2024-12-23 16:31:00|||||||||19
1734971470000|2024-12-23 16:31:10|||||||||11
1734971480000|2024-12-23 16:31:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|14
1734971490000|2024-12-23 16:31:30|||||||||6
1734971500000|2024-12-23 16:31:40|||||||||44
1734971510000|2024-12-23 16:31:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|12
1734971520000|2024-12-23 16:32:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|148
1734971530000|2024-12-23 16:32:10|||||||||14
1734971540000|2024-12-23 16:32:20|||||||||5
1734971550000|2024-12-23 16:32:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|43
1734971560000|2024-12-23 16:32:40|||||||||17
1734971570000|2024-12-23 16:32:50|||||||||5
1734971580000|2024-12-23 16:33:00|||||||||5
1734971590000|2024-12-23 16:33:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|42
1734971600000|2024-12-23 16:33:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|5
1734971610000|2024-12-23 16:33:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|110
1734971620000|2024-12-23 16:33:40|||||||||5
1734971630000|2024-12-23 16:33:50|||||||||20
1734971640000|2024-12-23 16:34:00|||||||||5
1734971650000|2024-12-23 16:34:10|||||||||10
1734971660000|2024-12-23 16:34:20|||||||||9
1734971670000|2024-12-23 16:34:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|17
1734971680000|2024-12-23 16:34:40|||||||||34
1734971690000|2024-12-23 16:34:50|||||||||19
1734971700000|2024-12-23 16:35:00|||||||||12
1734971710000|2024-12-23 16:35:10|||||||||12
1734971720000|2024-12-23 16:35:20|||||||||9
1734971730000|2024-12-23 16:35:30|||||||||10
1734971740000|2024-12-23 16:35:40|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|30
1734971750000|2024-12-23 16:35:50|||||||||50
1734971760000|2024-12-23 16:36:00|17.97|17.81|17.99|17.83|17.99|17.83|17.95|17.79|107
1734971770000|2024-12-23 16:36:10|||||||||20
1734971780000|2024-12-23 16:36:20|||||||||5
1734971790000|2024-12-23 16:36:30|||||||||5
1734971800000|2024-12-23 16:36:40|||||||||43
1734971810000|2024-12-23 16:36:50|||||||||6
1734971820000|2024-12-23 16:37:00|||||||||5
1734971830000|2024-12-23 16:37:10|||||||||21
1734971840000|2024-12-23 16:37:20|||||||||21
1734971850000|2024-12-23 16:37:30|||||||||54
1734971860000|2024-12-23 16:37:40|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|91
1734971870000|2024-12-23 16:37:50|||||||||6
1734971880000|2024-12-23 16:38:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|28
1734971890000|2024-12-23 16:38:10|||||||||6
1734971900000|2024-12-23 16:38:20|||||||||13
1734971910000|2024-12-23 16:38:30|||||||||26
1734971920000|2024-12-23 16:38:40|||||||||4
1734971930000|2024-12-23 16:38:50|||||||||5
1734971940000|2024-12-23 16:39:00|||||||||11
1734971950000|2024-12-23 16:39:10|||||||||7
1734971960000|2024-12-23 16:39:20|||||||||14
1734971970000|2024-12-23 16:39:30|||||||||25
1734971980000|2024-12-23 16:39:40|||||||||6
1734971990000|2024-12-23 16:39:50|||||||||8
1734972000000|2024-12-23 16:40:00|||||||||16
1734972010000|2024-12-23 16:40:10|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|54
1734972020000|2024-12-23 16:40:20|||||||||8
1734972030000|2024-12-23 16:40:30|||||||||5
1734972040000|2024-12-23 16:40:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|26
1734972050000|2024-12-23 16:40:50|||||||||5
1734972060000|2024-12-23 16:41:00|||||||||5
1734972070000|2024-12-23 16:41:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|18
1734972080000|2024-12-23 16:41:20|||||||||23
1734972090000|2024-12-23 16:41:30|||||||||34
1734972100000|2024-12-23 16:41:40|17.9|17.74|17.95|17.79|17.95|17.79|17.9|17.74|43
1734972110000|2024-12-23 16:41:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1734972120000|2024-12-23 16:42:00|||||||||5
1734972130000|2024-12-23 16:42:10|||||||||12
1734972140000|2024-12-23 16:42:20|||||||||5
1734972150000|2024-12-23 16:42:30|||||||||5
1734972160000|2024-12-23 16:42:40|||||||||16
1734972170000|2024-12-23 16:42:50|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|28
1734972180000|2024-12-23 16:43:00|||||||||8
1734972190000|2024-12-23 16:43:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|22
1734972200000|2024-12-23 16:43:20|||||||||2
1734972210000|2024-12-23 16:43:30|||||||||5
1734972220000|2024-12-23 16:43:40|||||||||11
1734972230000|2024-12-23 16:43:50|||||||||6
1734972240000|2024-12-23 16:44:00|||||||||10
1734972250000|2024-12-23 16:44:10|||||||||5
1734972260000|2024-12-23 16:44:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|28
1734972270000|2024-12-23 16:44:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|7
1734972280000|2024-12-23 16:44:40|17.94|17.78|17.9|17.74|17.94|17.78|17.9|17.74|15
1734972290000|2024-12-23 16:44:50|||||||||23
1734972300000|2024-12-23 16:45:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1734972310000|2024-12-23 16:45:10|||||||||22
1734972320000|2024-12-23 16:45:20|||||||||5
1734972330000|2024-12-23 16:45:30|||||||||12
1734972340000|2024-12-23 16:45:40|||||||||116
1734972350000|2024-12-23 16:45:50|||||||||7
1734972370000|2024-12-23 16:46:10|||||||||9
1734972380000|2024-12-23 16:46:20|||||||||13
1734972390000|2024-12-23 16:46:30|||||||||1
1734972400000|2024-12-23 16:46:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|17
1734972410000|2024-12-23 16:46:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|81
1734972420000|2024-12-23 16:47:00|||||||||1
1734972430000|2024-12-23 16:47:10|||||||||6
1734972440000|2024-12-23 16:47:20|||||||||7
1734972450000|2024-12-23 16:47:30|||||||||7
1734972460000|2024-12-23 16:47:40|||||||||1
1734972470000|2024-12-23 16:47:50|||||||||1
1734972480000|2024-12-23 16:48:00|||||||||17
1734972490000|2024-12-23 16:48:10|||||||||11
1734972500000|2024-12-23 16:48:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|96
1734972510000|2024-12-23 16:48:30|||||||||15
1734972530000|2024-12-23 16:48:50|||||||||18
1734972540000|2024-12-23 16:49:00|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|15
1734972550000|2024-12-23 16:49:10|||||||||2
1734972560000|2024-12-23 16:49:20|||||||||5
1734972570000|2024-12-23 16:49:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1734972590000|2024-12-23 16:49:50|||||||||2
1734972600000|2024-12-23 16:50:00|||||||||4
1734972610000|2024-12-23 16:50:10|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|86
1734972620000|2024-12-23 16:50:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1734972630000|2024-12-23 16:50:30|||||||||1
1734972640000|2024-12-23 16:50:40|||||||||14
1734972660000|2024-12-23 16:51:00|||||||||19
1734972670000|2024-12-23 16:51:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|5
1734972680000|2024-12-23 16:51:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1734972690000|2024-12-23 16:51:30|||||||||28
1734972700000|2024-12-23 16:51:40|||||||||5
1734972710000|2024-12-23 16:51:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|65
1734972720000|2024-12-23 16:52:00|||||||||58
1734972730000|2024-12-23 16:52:10|||||||||15
1734972740000|2024-12-23 16:52:20|||||||||1
1734972750000|2024-12-23 16:52:30|||||||||6
1734972760000|2024-12-23 16:52:40|||||||||18
1734972770000|2024-12-23 16:52:50|||||||||4
1734972780000|2024-12-23 16:53:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|7
1734972790000|2024-12-23 16:53:10|||||||||19
1734972800000|2024-12-23 16:53:20|||||||||11
1734972810000|2024-12-23 16:53:30|||||||||8
1734972820000|2024-12-23 16:53:40|17.79|17.63|17.79|17.63|17.79|17.63|17.75|17.59|41
1734972830000|2024-12-23 16:53:50|||||||||4
1734972840000|2024-12-23 16:54:00|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|65
1734972850000|2024-12-23 16:54:10|||||||||9
1734972870000|2024-12-23 16:54:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|12
1734972880000|2024-12-23 16:54:40|||||||||4
1734972890000|2024-12-23 16:54:50|||||||||13
1734972900000|2024-12-23 16:55:00|||||||||8
1734972910000|2024-12-23 16:55:10|17.8|17.64|17.84|17.68|17.84|17.68|17.8|17.64|24
1734972920000|2024-12-23 16:55:20|17.8|17.64|17.84|17.68|17.84|17.68|17.8|17.64|52
1734972930000|2024-12-23 16:55:30|||||||||1
1734972950000|2024-12-23 16:55:50|||||||||3
1734972960000|2024-12-23 16:56:00|||||||||7
1734972970000|2024-12-23 16:56:10|||||||||11
1734972980000|2024-12-23 16:56:20|||||||||15
1734972990000|2024-12-23 16:56:30|||||||||4
1734973000000|2024-12-23 16:56:40|||||||||13
1734973010000|2024-12-23 16:56:50|||||||||6
1734973020000|2024-12-23 16:57:00|||||||||5
1734973030000|2024-12-23 16:57:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|14
1734973040000|2024-12-23 16:57:20|||||||||12
1734973050000|2024-12-23 16:57:30|||||||||1
1734973060000|2024-12-23 16:57:40|||||||||6
1734973070000|2024-12-23 16:57:50|||||||||3
1734973080000|2024-12-23 16:58:00|||||||||16
1734973090000|2024-12-23 16:58:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|31
1734973100000|2024-12-23 16:58:20|||||||||10
1734973110000|2024-12-23 16:58:30|||||||||32
1734973120000|2024-12-23 16:58:40|||||||||3
1734973130000|2024-12-23 16:58:50|||||||||20
1734973140000|2024-12-23 16:59:00|||||||||5
1734973150000|2024-12-23 16:59:10|||||||||33
1734973160000|2024-12-23 16:59:20|||||||||6
1734973170000|2024-12-23 16:59:30|||||||||7
1734973180000|2024-12-23 16:59:40|||||||||6
1734973190000|2024-12-23 16:59:50|17.7|17.54|17.74|17.58|17.75|17.59|17.7|17.54|137
1734973200000|2024-12-23 17:00:00|17.75|17.59|17.75|17.59|17.75|17.59|17.7|17.54|37
1734973210000|2024-12-23 17:00:10|||||||||19
1734973230000|2024-12-23 17:00:30|||||||||3
1734973240000|2024-12-23 17:00:40|||||||||2
1734973250000|2024-12-23 17:00:50|||||||||31
1734973260000|2024-12-23 17:01:00|||||||||32
1734973270000|2024-12-23 17:01:10|||||||||7
1734973280000|2024-12-23 17:01:20|||||||||9
1734973290000|2024-12-23 17:01:30|||||||||19
1734973300000|2024-12-23 17:01:40|||||||||3
1734973310000|2024-12-23 17:01:50|||||||||60
1734973320000|2024-12-23 17:02:00|||||||||37
1734973330000|2024-12-23 17:02:10|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|56
1734973340000|2024-12-23 17:02:20|||||||||8
1734973350000|2024-12-23 17:02:30|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|80
1734973360000|2024-12-23 17:02:40|||||||||28
1734973370000|2024-12-23 17:02:50|||||||||1
1734973380000|2024-12-23 17:03:00|||||||||21
1734973390000|2024-12-23 17:03:10|||||||||7
1734973410000|2024-12-23 17:03:30|||||||||14
1734973420000|2024-12-23 17:03:40|||||||||23
1734973430000|2024-12-23 17:03:50|||||||||16
1734973440000|2024-12-23 17:04:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|16
1734973450000|2024-12-23 17:04:10|17.75|17.59|17.75|17.59|17.79|17.63|17.75|17.59|46
1734973460000|2024-12-23 17:04:20|||||||||4
1734973470000|2024-12-23 17:04:30|||||||||1
1734973480000|2024-12-23 17:04:40|||||||||7
1734973490000|2024-12-23 17:04:50|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|23
1734973500000|2024-12-23 17:05:00|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|8
1734973510000|2024-12-23 17:05:10|17.77|17.61|17.8|17.64|17.8|17.64|17.77|17.61|12
1734973520000|2024-12-23 17:05:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|9
1734973530000|2024-12-23 17:05:30|17.77|17.61|17.8|17.64|17.8|17.64|17.75|17.59|31
1734973540000|2024-12-23 17:05:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|9
1734973550000|2024-12-23 17:05:50|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|17
1734973560000|2024-12-23 17:06:00|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|14
1734973570000|2024-12-23 17:06:10|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|27
1734973580000|2024-12-23 17:06:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|8
1734973590000|2024-12-23 17:06:30|||||||||3
1734973610000|2024-12-23 17:06:50|||||||||1
1734973620000|2024-12-23 17:07:00|||||||||5
1734973630000|2024-12-23 17:07:10|||||||||13
1734973640000|2024-12-23 17:07:20|||||||||1
1734973650000|2024-12-23 17:07:30|||||||||15
1734973660000|2024-12-23 17:07:40|||||||||24
1734973670000|2024-12-23 17:07:50|||||||||5
1734973680000|2024-12-23 17:08:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|16
1734973690000|2024-12-23 17:08:10|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|15
1734973700000|2024-12-23 17:08:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|18
1734973710000|2024-12-23 17:08:30|17.8|17.64|17.8|17.64|17.84|17.68|17.8|17.64|17
1734973720000|2024-12-23 17:08:40|||||||||6
1734973730000|2024-12-23 17:08:50|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|114
1734973740000|2024-12-23 17:09:00|17.79|17.63|17.79|17.63|17.79|17.63|17.75|17.59|22
1734973750000|2024-12-23 17:09:10|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|1
1734973760000|2024-12-23 17:09:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|16
1734973770000|2024-12-23 17:09:30|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|18
1734973780000|2024-12-23 17:09:40|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|1
1734973790000|2024-12-23 17:09:50|||||||||1
1734973800000|2024-12-23 17:10:00|||||||||4
1734973810000|2024-12-23 17:10:10|17.79|17.63|17.75|17.59|17.8|17.64|17.75|17.59|63
1734973820000|2024-12-23 17:10:20|||||||||16
1734973830000|2024-12-23 17:10:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|4
1734973840000|2024-12-23 17:10:40|||||||||8
1734973850000|2024-12-23 17:10:50|||||||||4
1734973860000|2024-12-23 17:11:00|||||||||5
1734973870000|2024-12-23 17:11:10|||||||||19
1734973880000|2024-12-23 17:11:20|||||||||5
1734973890000|2024-12-23 17:11:30|||||||||5
1734973900000|2024-12-23 17:11:40|||||||||5
1734973910000|2024-12-23 17:11:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|22
1734973920000|2024-12-23 17:12:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|32
1734973930000|2024-12-23 17:12:10|||||||||56
1734973940000|2024-12-23 17:12:20|||||||||23
1734973950000|2024-12-23 17:12:30|||||||||13
1734973960000|2024-12-23 17:12:40|||||||||9
1734973970000|2024-12-23 17:12:50|||||||||23
1734973980000|2024-12-23 17:13:00|||||||||18
1734973990000|2024-12-23 17:13:10|||||||||9
1734974000000|2024-12-23 17:13:20|||||||||13
1734974010000|2024-12-23 17:13:30|||||||||25
1734974020000|2024-12-23 17:13:40|||||||||9
1734974030000|2024-12-23 17:13:50|||||||||16
1734974040000|2024-12-23 17:14:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|33
1734974050000|2024-12-23 17:14:10|||||||||15
1734974060000|2024-12-23 17:14:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|61
1734974070000|2024-12-23 17:14:30|||||||||5
1734974080000|2024-12-23 17:14:40|||||||||25
1734974090000|2024-12-23 17:14:50|||||||||5
1734974100000|2024-12-23 17:15:00|||||||||13
1734974110000|2024-12-23 17:15:10|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|8
1734974120000|2024-12-23 17:15:20|||||||||4
1734974130000|2024-12-23 17:15:30|||||||||13
1734974140000|2024-12-23 17:15:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|21
1734974150000|2024-12-23 17:15:50|17.85|17.69|17.85|17.69|17.85|17.69|17.84|17.68|77
1734974160000|2024-12-23 17:16:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|15
1734974170000|2024-12-23 17:16:10|||||||||9
1734974180000|2024-12-23 17:16:20|||||||||5
1734974190000|2024-12-23 17:16:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|32
1734974200000|2024-12-23 17:16:40|||||||||9
1734974210000|2024-12-23 17:16:50|||||||||9
1734974220000|2024-12-23 17:17:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|58
1734974230000|2024-12-23 17:17:10|17.85|17.69|17.89|17.73|17.9|17.74|17.85|17.69|26
1734974240000|2024-12-23 17:17:20|17.85|17.69|17.89|17.73|17.89|17.73|17.85|17.69|20
1734974250000|2024-12-23 17:17:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|13
1734974260000|2024-12-23 17:17:40|17.87|17.71|17.85|17.69|17.89|17.73|17.85|17.69|90
1734974270000|2024-12-23 17:17:50|||||||||4
1734974280000|2024-12-23 17:18:00|||||||||6
1734974290000|2024-12-23 17:18:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|50
1734974300000|2024-12-23 17:18:20|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|5
1734974310000|2024-12-23 17:18:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|13
1734974320000|2024-12-23 17:18:40|17.87|17.71|17.85|17.69|17.89|17.73|17.85|17.69|17
1734974330000|2024-12-23 17:18:50|||||||||10
1734974340000|2024-12-23 17:19:00|||||||||4
1734974350000|2024-12-23 17:19:10|||||||||4
1734974360000|2024-12-23 17:19:20|||||||||13
1734974370000|2024-12-23 17:19:30|||||||||15
1734974380000|2024-12-23 17:19:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|72
1734974390000|2024-12-23 17:19:50|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|27
1734974400000|2024-12-23 17:20:00|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|21
1734974410000|2024-12-23 17:20:10|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|21
1734974420000|2024-12-23 17:20:20|17.8|17.64|17.8|17.64|17.8|17.64|17.76|17.6|37
1734974430000|2024-12-23 17:20:30|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|13
1734974440000|2024-12-23 17:20:40|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|25
1734974450000|2024-12-23 17:20:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|4
1734974460000|2024-12-23 17:21:00|||||||||6
1734974470000|2024-12-23 17:21:10|||||||||6
1734974480000|2024-12-23 17:21:20|||||||||14
1734974490000|2024-12-23 17:21:30|||||||||15
1734974500000|2024-12-23 17:21:40|||||||||6
1734974510000|2024-12-23 17:21:50|||||||||23
1734974520000|2024-12-23 17:22:00|||||||||16
1734974530000|2024-12-23 17:22:10|||||||||4
1734974540000|2024-12-23 17:22:20|||||||||19
1734974550000|2024-12-23 17:22:30|||||||||4
1734974560000|2024-12-23 17:22:40|||||||||36
1734974570000|2024-12-23 17:22:50|||||||||17
1734974580000|2024-12-23 17:23:00|||||||||28
1734974590000|2024-12-23 17:23:10|||||||||12
1734974600000|2024-12-23 17:23:20|||||||||5
1734974610000|2024-12-23 17:23:30|||||||||19
1734974620000|2024-12-23 17:23:40|||||||||63
1734974630000|2024-12-23 17:23:50|||||||||11
1734974640000|2024-12-23 17:24:00|||||||||19
1734974650000|2024-12-23 17:24:10|||||||||5
1734974660000|2024-12-23 17:24:20|||||||||6
1734974670000|2024-12-23 17:24:30|||||||||17
1734974680000|2024-12-23 17:24:40|||||||||7
1734974690000|2024-12-23 17:24:50|||||||||12
1734974700000|2024-12-23 17:25:00|||||||||35
1734974710000|2024-12-23 17:25:10|||||||||40
1734974720000|2024-12-23 17:25:20|||||||||1
1734974730000|2024-12-23 17:25:30|||||||||13
1734974740000|2024-12-23 17:25:40|||||||||24
1734974750000|2024-12-23 17:25:50|||||||||5
1734974760000|2024-12-23 17:26:00|||||||||6
1734974770000|2024-12-23 17:26:10|||||||||18
1734974780000|2024-12-23 17:26:20|||||||||1
1734974790000|2024-12-23 17:26:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|51
1734974800000|2024-12-23 17:26:40|||||||||4
1734974810000|2024-12-23 17:26:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|55
1734974820000|2024-12-23 17:27:00|||||||||9
1734974830000|2024-12-23 17:27:10|||||||||12
1734974860000|2024-12-23 17:27:40|||||||||3
1734974870000|2024-12-23 17:27:50|||||||||12
1734974890000|2024-12-23 17:28:10|||||||||2
1734974900000|2024-12-23 17:28:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|21
1734974910000|2024-12-23 17:28:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|50
1734974930000|2024-12-23 17:28:50|||||||||4
1734974950000|2024-12-23 17:29:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|17
1734974960000|2024-12-23 17:29:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|34
1734974970000|2024-12-23 17:29:30|||||||||1
1734974980000|2024-12-23 17:29:40|||||||||2
1734974990000|2024-12-23 17:29:50|||||||||5
1734975000000|2024-12-23 17:30:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|8
1734975010000|2024-12-23 17:30:10|||||||||7
1734975020000|2024-12-23 17:30:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1734975030000|2024-12-23 17:30:30|||||||||3
1734975050000|2024-12-23 17:30:50|||||||||2
1734975070000|2024-12-23 17:31:10|||||||||9
1734975090000|2024-12-23 17:31:30|||||||||8
1734975100000|2024-12-23 17:31:40|||||||||29
1734975110000|2024-12-23 17:31:50|||||||||15
1734975120000|2024-12-23 17:32:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|16
1734975140000|2024-12-23 17:32:20|||||||||13
1734975160000|2024-12-23 17:32:40|||||||||16
1734975170000|2024-12-23 17:32:50|||||||||23
1734975180000|2024-12-23 17:33:00|||||||||35
1734975190000|2024-12-23 17:33:10|||||||||8
1734975200000|2024-12-23 17:33:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|31
1734975210000|2024-12-23 17:33:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|12
1734975240000|2024-12-23 17:34:00|||||||||26
1734975260000|2024-12-23 17:34:20|||||||||8
1734975290000|2024-12-23 17:34:50|||||||||8
1734975300000|2024-12-23 17:35:00|||||||||14
1734975320000|2024-12-23 17:35:20|||||||||14
1734975340000|2024-12-23 17:35:40|||||||||7
1734975350000|2024-12-23 17:35:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|17
1734975360000|2024-12-23 17:36:00|||||||||8
1734975370000|2024-12-23 17:36:10|||||||||1
1734975380000|2024-12-23 17:36:20|||||||||11
1734975390000|2024-12-23 17:36:30|||||||||16
1734975400000|2024-12-23 17:36:40|||||||||10
1734975410000|2024-12-23 17:36:50|||||||||3
1734975420000|2024-12-23 17:37:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|14
1734975430000|2024-12-23 17:37:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|9
1734975440000|2024-12-23 17:37:20|||||||||5
1734975470000|2024-12-23 17:37:50|||||||||11
1734975500000|2024-12-23 17:38:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|25
1734975510000|2024-12-23 17:38:30|||||||||4
1734975520000|2024-12-23 17:38:40|||||||||6
1734975530000|2024-12-23 17:38:50|||||||||3
1734975540000|2024-12-23 17:39:00|||||||||14
1734975560000|2024-12-23 17:39:20|||||||||77
1734975570000|2024-12-23 17:39:30|||||||||16
1734975580000|2024-12-23 17:39:40|||||||||4
1734975590000|2024-12-23 17:39:50|||||||||5
1734975600000|2024-12-23 17:40:00|||||||||12
1734975610000|2024-12-23 17:40:10|||||||||11
1734975620000|2024-12-23 17:40:20|||||||||1
1734975630000|2024-12-23 17:40:30|||||||||11
1734975640000|2024-12-23 17:40:40|||||||||5
1734975650000|2024-12-23 17:40:50|||||||||3
1734975660000|2024-12-23 17:41:00|||||||||14
1734975670000|2024-12-23 17:41:10|||||||||3
1734975680000|2024-12-23 17:41:20|||||||||4
1734975690000|2024-12-23 17:41:30|||||||||13
1734975700000|2024-12-23 17:41:40|||||||||7
1734975710000|2024-12-23 17:41:50|||||||||4
1734975720000|2024-12-23 17:42:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|65
1734975730000|2024-12-23 17:42:10|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|31
1734975740000|2024-12-23 17:42:20|||||||||3
1734975750000|2024-12-23 17:42:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|27
1734975760000|2024-12-23 17:42:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|21
1734975770000|2024-12-23 17:42:50|||||||||5
1734975790000|2024-12-23 17:43:10|17.75|17.59|17.8|17.64|17.8|17.64|17.75|17.59|37
1734975820000|2024-12-23 17:43:40|||||||||6
1734975830000|2024-12-23 17:43:50|||||||||15
1734975850000|2024-12-23 17:44:10|||||||||2
1734975860000|2024-12-23 17:44:20|||||||||3
1734975870000|2024-12-23 17:44:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|154
1734975880000|2024-12-23 17:44:40|||||||||40
1734975890000|2024-12-23 17:44:50|||||||||13
1734975900000|2024-12-23 17:45:00|||||||||16
1734975910000|2024-12-23 17:45:10|||||||||7
1734975920000|2024-12-23 17:45:20|||||||||2
1734975930000|2024-12-23 17:45:30|||||||||4
1734975940000|2024-12-23 17:45:40|||||||||12
1734975950000|2024-12-23 17:45:50|||||||||3
1734975960000|2024-12-23 17:46:00|||||||||56
1734975970000|2024-12-23 17:46:10|||||||||14
1734975980000|2024-12-23 17:46:20|||||||||8
1734975990000|2024-12-23 17:46:30|||||||||3
1734976000000|2024-12-23 17:46:40|||||||||13
1734976010000|2024-12-23 17:46:50|||||||||13
1734976020000|2024-12-23 17:47:00|||||||||12
1734976030000|2024-12-23 17:47:10|||||||||3
1734976040000|2024-12-23 17:47:20|||||||||16
1734976050000|2024-12-23 17:47:30|||||||||3
1734976060000|2024-12-23 17:47:40|||||||||2
1734976070000|2024-12-23 17:47:50|||||||||10
1734976080000|2024-12-23 17:48:00|||||||||9
1734976090000|2024-12-23 17:48:10|||||||||10
1734976100000|2024-12-23 17:48:20|||||||||13
1734976110000|2024-12-23 17:48:30|||||||||9
1734976120000|2024-12-23 17:48:40|||||||||2
1734976130000|2024-12-23 17:48:50|||||||||14
1734976140000|2024-12-23 17:49:00|||||||||3
1734976150000|2024-12-23 17:49:10|||||||||5
1734976160000|2024-12-23 17:49:20|||||||||11
1734976170000|2024-12-23 17:49:30|||||||||2
1734976180000|2024-12-23 17:49:40|||||||||5
1734976190000|2024-12-23 17:49:50|||||||||21
1734976200000|2024-12-23 17:50:00|||||||||14
1734976210000|2024-12-23 17:50:10|||||||||4
1734976220000|2024-12-23 17:50:20|||||||||14
1734976230000|2024-12-23 17:50:30|||||||||6
1734976240000|2024-12-23 17:50:40|||||||||12
1734976250000|2024-12-23 17:50:50|||||||||1
1734976260000|2024-12-23 17:51:00|||||||||9
1734976270000|2024-12-23 17:51:10|||||||||12
1734976280000|2024-12-23 17:51:20|||||||||2
1734976290000|2024-12-23 17:51:30|||||||||23
1734976300000|2024-12-23 17:51:40|||||||||3
1734976310000|2024-12-23 17:51:50|||||||||2
1734976320000|2024-12-23 17:52:00|||||||||13
1734976330000|2024-12-23 17:52:10|||||||||6
1734976340000|2024-12-23 17:52:20|||||||||35
1734976350000|2024-12-23 17:52:30|||||||||7
1734976360000|2024-12-23 17:52:40|||||||||12
1734976370000|2024-12-23 17:52:50|||||||||2
1734976380000|2024-12-23 17:53:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|54
1734976390000|2024-12-23 17:53:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|159
1734976410000|2024-12-23 17:53:30|||||||||1
1734976420000|2024-12-23 17:53:40|||||||||1
1734976430000|2024-12-23 17:53:50|||||||||2
1734976440000|2024-12-23 17:54:00|||||||||1
1734976450000|2024-12-23 17:54:10|||||||||16
1734976460000|2024-12-23 17:54:20|||||||||1
1734976470000|2024-12-23 17:54:30|||||||||3
1734976480000|2024-12-23 17:54:40|||||||||13
1734976490000|2024-12-23 17:54:50|||||||||7
1734976500000|2024-12-23 17:55:00|||||||||5
1734976510000|2024-12-23 17:55:10|||||||||10
1734976520000|2024-12-23 17:55:20|||||||||1
1734976530000|2024-12-23 17:55:30|||||||||15
1734976540000|2024-12-23 17:55:40|||||||||22
1734976550000|2024-12-23 17:55:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|62
1734976560000|2024-12-23 17:56:00|||||||||1
1734976570000|2024-12-23 17:56:10|||||||||4
1734976580000|2024-12-23 17:56:20|||||||||18
1734976590000|2024-12-23 17:56:30|||||||||2
1734976600000|2024-12-23 17:56:40|||||||||7
1734976610000|2024-12-23 17:56:50|||||||||11
1734976620000|2024-12-23 17:57:00|||||||||5
1734976630000|2024-12-23 17:57:10|||||||||3
1734976640000|2024-12-23 17:57:20|||||||||16
1734976650000|2024-12-23 17:57:30|||||||||2
1734976660000|2024-12-23 17:57:40|||||||||2
1734976670000|2024-12-23 17:57:50|||||||||87
1734976680000|2024-12-23 17:58:00|||||||||7
1734976690000|2024-12-23 17:58:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|55
1734976710000|2024-12-23 17:58:30|||||||||1
1734976720000|2024-12-23 17:58:40|||||||||1
1734976730000|2024-12-23 17:58:50|||||||||126
1734976740000|2024-12-23 17:59:00|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|117
1734976750000|2024-12-23 17:59:10|||||||||3
1734976760000|2024-12-23 17:59:20|||||||||1
1734976770000|2024-12-23 17:59:30|||||||||52
1734976780000|2024-12-23 17:59:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|10
1734976790000|2024-12-23 17:59:50|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|12
1734976800000|2024-12-23 18:00:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|12
1734976810000|2024-12-23 18:00:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1734976820000|2024-12-23 18:00:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|3
1734976830000|2024-12-23 18:00:30|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|11
1734976840000|2024-12-23 18:00:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|36
1734976850000|2024-12-23 18:00:50|||||||||2
1734976860000|2024-12-23 18:01:00|||||||||10
1734976890000|2024-12-23 18:01:30|||||||||28
1734976900000|2024-12-23 18:01:40|||||||||6
1734976910000|2024-12-23 18:01:50|||||||||12
1734976920000|2024-12-23 18:02:00|||||||||11
1734976930000|2024-12-23 18:02:10|||||||||2
1734976950000|2024-12-23 18:02:30|||||||||19
1734976960000|2024-12-23 18:02:40|||||||||6
1734976970000|2024-12-23 18:02:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|27
1734976980000|2024-12-23 18:03:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1734976990000|2024-12-23 18:03:10|||||||||9
1734977010000|2024-12-23 18:03:30|||||||||16
1734977020000|2024-12-23 18:03:40|||||||||16
1734977040000|2024-12-23 18:04:00|||||||||2
1734977050000|2024-12-23 18:04:10|||||||||5
1734977060000|2024-12-23 18:04:20|||||||||4
1734977070000|2024-12-23 18:04:30|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|48
1734977080000|2024-12-23 18:04:40|||||||||6
1734977090000|2024-12-23 18:04:50|||||||||10
1734977100000|2024-12-23 18:05:00|||||||||1
1734977110000|2024-12-23 18:05:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|25
1734977120000|2024-12-23 18:05:20|||||||||2
1734977130000|2024-12-23 18:05:30|||||||||2
1734977140000|2024-12-23 18:05:40|||||||||5
1734977150000|2024-12-23 18:05:50|||||||||12
1734977160000|2024-12-23 18:06:00|||||||||4
1734977170000|2024-12-23 18:06:10|||||||||3
1734977180000|2024-12-23 18:06:20|||||||||26
1734977190000|2024-12-23 18:06:30|||||||||5
1734977200000|2024-12-23 18:06:40|||||||||3
1734977210000|2024-12-23 18:06:50|||||||||13
1734977220000|2024-12-23 18:07:00|||||||||3
1734977230000|2024-12-23 18:07:10|||||||||11
1734977260000|2024-12-23 18:07:40|||||||||20
1734977270000|2024-12-23 18:07:50|||||||||6
1734977280000|2024-12-23 18:08:00|||||||||1
1734977290000|2024-12-23 18:08:10|||||||||16
1734977320000|2024-12-23 18:08:40|||||||||16
1734977330000|2024-12-23 18:08:50|||||||||15
1734977340000|2024-12-23 18:09:00|||||||||1
1734977350000|2024-12-23 18:09:10|||||||||2
1734977360000|2024-12-23 18:09:20|||||||||13
1734977370000|2024-12-23 18:09:30|||||||||4
1734977380000|2024-12-23 18:09:40|||||||||21
1734977390000|2024-12-23 18:09:50|||||||||14
1734977410000|2024-12-23 18:10:10|||||||||10
1734977430000|2024-12-23 18:10:30|||||||||6
1734977440000|2024-12-23 18:10:40|||||||||2
1734977450000|2024-12-23 18:10:50|||||||||10
1734977470000|2024-12-23 18:11:10|||||||||4
1734977480000|2024-12-23 18:11:20|||||||||1
1734977490000|2024-12-23 18:11:30|||||||||9
1734977500000|2024-12-23 18:11:40|||||||||7
1734977510000|2024-12-23 18:11:50|||||||||23
1734977520000|2024-12-23 18:12:00|||||||||1
1734977530000|2024-12-23 18:12:10|||||||||1
1734977540000|2024-12-23 18:12:20|||||||||20
1734977550000|2024-12-23 18:12:30|||||||||4
1734977560000|2024-12-23 18:12:40|||||||||1
1734977580000|2024-12-23 18:13:00|||||||||28
1734977590000|2024-12-23 18:13:10|||||||||9
1734977600000|2024-12-23 18:13:20|||||||||3
1734977610000|2024-12-23 18:13:30|||||||||15
1734977620000|2024-12-23 18:13:40|||||||||2
1734977630000|2024-12-23 18:13:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|53
1734977640000|2024-12-23 18:14:00|||||||||24
1734977650000|2024-12-23 18:14:10|||||||||10
1734977660000|2024-12-23 18:14:20|||||||||2
1734977670000|2024-12-23 18:14:30|||||||||1
1734977680000|2024-12-23 18:14:40|||||||||10
1734977690000|2024-12-23 18:14:50|||||||||2
1734977700000|2024-12-23 18:15:00|||||||||12
1734977710000|2024-12-23 18:15:10|||||||||21
1734977720000|2024-12-23 18:15:20|||||||||2
1734977730000|2024-12-23 18:15:30|||||||||15
1734977740000|2024-12-23 18:15:40|||||||||3
1734977750000|2024-12-23 18:15:50|||||||||13
1734977760000|2024-12-23 18:16:00|||||||||2
1734977770000|2024-12-23 18:16:10|||||||||5
1734977780000|2024-12-23 18:16:20|||||||||12
1734977790000|2024-12-23 18:16:30|||||||||13
1734977800000|2024-12-23 18:16:40|||||||||19
1734977810000|2024-12-23 18:16:50|||||||||7
1734977820000|2024-12-23 18:17:00|17.6|17.44|17.65|17.49|17.65|17.49|17.6|17.44|121
1734977830000|2024-12-23 18:17:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|41
1734977840000|2024-12-23 18:17:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|14
1734977850000|2024-12-23 18:17:30|||||||||44
1734977860000|2024-12-23 18:17:40|||||||||20
1734977870000|2024-12-23 18:17:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|37
1734977880000|2024-12-23 18:18:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|14
1734977890000|2024-12-23 18:18:10|||||||||7
1734977900000|2024-12-23 18:18:20|||||||||11
1734977910000|2024-12-23 18:18:30|||||||||1
1734977920000|2024-12-23 18:18:40|||||||||13
1734977930000|2024-12-23 18:18:50|17.69|17.53|17.65|17.49|17.69|17.53|17.65|17.49|42
1734977950000|2024-12-23 18:19:10|||||||||12
1734977980000|2024-12-23 18:19:40|||||||||5
1734977990000|2024-12-23 18:19:50|||||||||10
1734978000000|2024-12-23 18:20:00|||||||||5
1734978010000|2024-12-23 18:20:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|85
1734978020000|2024-12-23 18:20:20|||||||||1
1734978030000|2024-12-23 18:20:30|||||||||1
1734978040000|2024-12-23 18:20:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|46
1734978080000|2024-12-23 18:21:20|||||||||11
1734978110000|2024-12-23 18:21:50|||||||||19
1734978120000|2024-12-23 18:22:00|||||||||5
1734978140000|2024-12-23 18:22:20|||||||||12
1734978160000|2024-12-23 18:22:40|||||||||5
1734978170000|2024-12-23 18:22:50|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|35
1734978180000|2024-12-23 18:23:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|23
1734978190000|2024-12-23 18:23:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|8
1734978200000|2024-12-23 18:23:20|||||||||2
1734978220000|2024-12-23 18:23:40|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|48
1734978230000|2024-12-23 18:23:50|17.67|17.51|17.69|17.53|17.69|17.53|17.65|17.49|7
1734978240000|2024-12-23 18:24:00|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|32
1734978260000|2024-12-23 18:24:20|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|23
1734978280000|2024-12-23 18:24:40|||||||||1
1734978290000|2024-12-23 18:24:50|||||||||1
1734978300000|2024-12-23 18:25:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|32
1734978310000|2024-12-23 18:25:10|||||||||4
1734978320000|2024-12-23 18:25:20|||||||||10
1734978330000|2024-12-23 18:25:30|||||||||14
1734978340000|2024-12-23 18:25:40|||||||||37
1734978350000|2024-12-23 18:25:50|17.61|17.45|17.6|17.44|17.65|17.49|17.6|17.44|39
1734978360000|2024-12-23 18:26:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|45
1734978370000|2024-12-23 18:26:10|||||||||5
1734978380000|2024-12-23 18:26:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|18
1734978390000|2024-12-23 18:26:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|8
1734978400000|2024-12-23 18:26:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1734978410000|2024-12-23 18:26:50|17.61|17.45|17.6|17.44|17.65|17.49|17.6|17.44|49
1734978420000|2024-12-23 18:27:00|17.65|17.49|17.65|17.49|17.65|17.49|17.6|17.44|29
1734978430000|2024-12-23 18:27:10|||||||||5
1734978440000|2024-12-23 18:27:20|||||||||6
1734978450000|2024-12-23 18:27:30|17.64|17.48|17.65|17.49|17.65|17.49|17.6|17.44|13
1734978460000|2024-12-23 18:27:40|17.64|17.48|17.64|17.48|17.65|17.49|17.6|17.44|22
1734978470000|2024-12-23 18:27:50|17.6|17.44|17.64|17.48|17.64|17.48|17.6|17.44|13
1734978480000|2024-12-23 18:28:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|5
1734978490000|2024-12-23 18:28:10|||||||||5
1734978500000|2024-12-23 18:28:20|17.64|17.48|17.6|17.44|17.65|17.49|17.6|17.44|12
1734978510000|2024-12-23 18:28:30|||||||||16
1734978520000|2024-12-23 18:28:40|||||||||5
1734978530000|2024-12-23 18:28:50|||||||||7
1734978540000|2024-12-23 18:29:00|||||||||24
1734978550000|2024-12-23 18:29:10|||||||||11
1734978560000|2024-12-23 18:29:20|||||||||17
1734978570000|2024-12-23 18:29:30|||||||||15
1734978580000|2024-12-23 18:29:40|||||||||7
1734978590000|2024-12-23 18:29:50|||||||||10
1734978600000|2024-12-23 18:30:00|||||||||9
1734978610000|2024-12-23 18:30:10|||||||||6
1734978620000|2024-12-23 18:30:20|||||||||4
1734978630000|2024-12-23 18:30:30|||||||||5
1734978640000|2024-12-23 18:30:40|||||||||9
1734978650000|2024-12-23 18:30:50|||||||||9
1734978660000|2024-12-23 18:31:00|||||||||5
1734978670000|2024-12-23 18:31:10|||||||||5
1734978680000|2024-12-23 18:31:20|||||||||6
1734978690000|2024-12-23 18:31:30|||||||||5
1734978700000|2024-12-23 18:31:40|||||||||8
1734978710000|2024-12-23 18:31:50|||||||||8
1734978720000|2024-12-23 18:32:00|||||||||8
1734978730000|2024-12-23 18:32:10|||||||||12
1734978740000|2024-12-23 18:32:20|||||||||15
1734978750000|2024-12-23 18:32:30|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|18
1734978760000|2024-12-23 18:32:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|49
1734978770000|2024-12-23 18:32:50|||||||||10
1734978780000|2024-12-23 18:33:00|||||||||7
1734978790000|2024-12-23 18:33:10|||||||||9
1734978800000|2024-12-23 18:33:20|||||||||9
1734978810000|2024-12-23 18:33:30|||||||||5
1734978820000|2024-12-23 18:33:40|||||||||3
1734978830000|2024-12-23 18:33:50|||||||||11
1734978840000|2024-12-23 18:34:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|8
1734978850000|2024-12-23 18:34:10|||||||||7
1734978860000|2024-12-23 18:34:20|||||||||10
1734978870000|2024-12-23 18:34:30|||||||||5
1734978880000|2024-12-23 18:34:40|||||||||6
1734978890000|2024-12-23 18:34:50|||||||||38
1734978900000|2024-12-23 18:35:00|||||||||5
1734978910000|2024-12-23 18:35:10|||||||||6
1734978920000|2024-12-23 18:35:20|||||||||5
1734978930000|2024-12-23 18:35:30|||||||||5
1734978940000|2024-12-23 18:35:40|||||||||8
1734978950000|2024-12-23 18:35:50|||||||||11
1734978960000|2024-12-23 18:36:00|||||||||25
1734978970000|2024-12-23 18:36:10|||||||||4
1734978980000|2024-12-23 18:36:20|||||||||8
1734978990000|2024-12-23 18:36:30|||||||||6
1734979000000|2024-12-23 18:36:40|||||||||6
1734979010000|2024-12-23 18:36:50|||||||||8
1734979020000|2024-12-23 18:37:00|||||||||6
1734979030000|2024-12-23 18:37:10|||||||||10
1734979040000|2024-12-23 18:37:20|||||||||30
1734979050000|2024-12-23 18:37:30|||||||||8
1734979060000|2024-12-23 18:37:40|||||||||5
1734979070000|2024-12-23 18:37:50|||||||||9
1734979080000|2024-12-23 18:38:00|||||||||7
1734979090000|2024-12-23 18:38:10|||||||||9
1734979100000|2024-12-23 18:38:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|124
1734979110000|2024-12-23 18:38:30|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|25
1734979120000|2024-12-23 18:38:40|||||||||5
1734979130000|2024-12-23 18:38:50|||||||||6
1734979140000|2024-12-23 18:39:00|||||||||6
1734979150000|2024-12-23 18:39:10|||||||||7
1734979160000|2024-12-23 18:39:20|||||||||6
1734979170000|2024-12-23 18:39:30|||||||||12
1734979180000|2024-12-23 18:39:40|||||||||117
1734979190000|2024-12-23 18:39:50|17.56|17.4|17.6|17.44|17.6|17.44|17.55|17.39|92
1734979200000|2024-12-23 18:40:00|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|6
1734979210000|2024-12-23 18:40:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|121
1734979250000|2024-12-23 18:40:50|||||||||2
1734979280000|2024-12-23 18:41:20|||||||||1
1734979290000|2024-12-23 18:41:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|122
1734979300000|2024-12-23 18:41:40|17.55|17.39|17.6|17.44|17.6|17.44|17.55|17.39|126
1734979310000|2024-12-23 18:41:50|||||||||3
1734979320000|2024-12-23 18:42:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|16
1734979370000|2024-12-23 18:42:50|||||||||2
1734979400000|2024-12-23 18:43:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|123
1734979440000|2024-12-23 18:44:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|28
1734979450000|2024-12-23 18:44:10|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|19
1734979460000|2024-12-23 18:44:20|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|105
1734979470000|2024-12-23 18:44:30|||||||||2
1734979480000|2024-12-23 18:44:40|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|24
1734979490000|2024-12-23 18:44:50|||||||||6
1734979500000|2024-12-23 18:45:00|||||||||2
1734979510000|2024-12-23 18:45:10|||||||||6
1734979520000|2024-12-23 18:45:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|9
1734979530000|2024-12-23 18:45:30|||||||||1
1734979560000|2024-12-23 18:46:00|||||||||1
1734979590000|2024-12-23 18:46:30|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|9
1734979600000|2024-12-23 18:46:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|20
1734979610000|2024-12-23 18:46:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|9
1734979620000|2024-12-23 18:47:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|40
1734979640000|2024-12-23 18:47:20|||||||||60
1734979650000|2024-12-23 18:47:30|||||||||4
1734979670000|2024-12-23 18:47:50|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|28
1734979680000|2024-12-23 18:48:00|17.55|17.39|17.55|17.39|17.56|17.4|17.51|17.35|12
1734979700000|2024-12-23 18:48:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1734979710000|2024-12-23 18:48:30|||||||||3
1734979730000|2024-12-23 18:48:50|||||||||1
1734979740000|2024-12-23 18:49:00|||||||||1
1734979750000|2024-12-23 18:49:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|15
1734979760000|2024-12-23 18:49:20|||||||||1
1734979770000|2024-12-23 18:49:30|||||||||5
1734979790000|2024-12-23 18:49:50|||||||||4
1734979800000|2024-12-23 18:50:00|||||||||1
1734979810000|2024-12-23 18:50:10|||||||||3
1734979830000|2024-12-23 18:50:30|||||||||4
1734979840000|2024-12-23 18:50:40|||||||||4
1734979850000|2024-12-23 18:50:50|||||||||3
1734979860000|2024-12-23 18:51:00|||||||||8
1734979870000|2024-12-23 18:51:10|||||||||3
1734979880000|2024-12-23 18:51:20|||||||||3
1734979890000|2024-12-23 18:51:30|||||||||6
1734979900000|2024-12-23 18:51:40|||||||||2
1734979910000|2024-12-23 18:51:50|||||||||2
1734979920000|2024-12-23 18:52:00|||||||||6
1734979940000|2024-12-23 18:52:20|||||||||10
1734979950000|2024-12-23 18:52:30|||||||||2
1734979960000|2024-12-23 18:52:40|||||||||3
1734979970000|2024-12-23 18:52:50|||||||||6
1734979980000|2024-12-23 18:53:00|||||||||15
1734979990000|2024-12-23 18:53:10|||||||||5
1734980000000|2024-12-23 18:53:20|||||||||1
1734980010000|2024-12-23 18:53:30|||||||||5
1734980020000|2024-12-23 18:53:40|||||||||95
1734980030000|2024-12-23 18:53:50|||||||||6
1734980040000|2024-12-23 18:54:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|56
1734980050000|2024-12-23 18:54:10|||||||||3
1734980060000|2024-12-23 18:54:20|||||||||1
1734980070000|2024-12-23 18:54:30|||||||||4
1734980080000|2024-12-23 18:54:40|||||||||8
1734980090000|2024-12-23 18:54:50|||||||||12
1734980100000|2024-12-23 18:55:00|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|66
1734980110000|2024-12-23 18:55:10|||||||||1
1734980130000|2024-12-23 18:55:30|||||||||43
1734980140000|2024-12-23 18:55:40|||||||||1
1734980150000|2024-12-23 18:55:50|||||||||1
1734980160000|2024-12-23 18:56:00|||||||||15
1734980170000|2024-12-23 18:56:10|||||||||5
1734980180000|2024-12-23 18:56:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|94
1734980190000|2024-12-23 18:56:30|||||||||1
1734980200000|2024-12-23 18:56:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|22
1734980210000|2024-12-23 18:56:50|17.51|17.35|17.51|17.35|17.51|17.35|17.47|17.31|71
1734980220000|2024-12-23 18:57:00|||||||||5
1734980250000|2024-12-23 18:57:30|||||||||1
1734980270000|2024-12-23 18:57:50|||||||||1
1734980280000|2024-12-23 18:58:00|||||||||3
1734980290000|2024-12-23 18:58:10|||||||||2
1734980300000|2024-12-23 18:58:20|||||||||1
1734980310000|2024-12-23 18:58:30|||||||||3
1734980320000|2024-12-23 18:58:40|17.49|17.33|17.47|17.31|17.51|17.35|17.47|17.31|63
1734980330000|2024-12-23 18:58:50|||||||||2
1734980340000|2024-12-23 18:59:00|||||||||13
1734980350000|2024-12-23 18:59:10|||||||||2
1734980360000|2024-12-23 18:59:20|||||||||1
1734980370000|2024-12-23 18:59:30|||||||||4
1734980380000|2024-12-23 18:59:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|1
1734980390000|2024-12-23 18:59:50|||||||||30
1734980400000|2024-12-23 19:00:00|||||||||8
1734980410000|2024-12-23 19:00:10|||||||||2
1734980420000|2024-12-23 19:00:20|||||||||29
1734980430000|2024-12-23 19:00:30|||||||||4
1734980460000|2024-12-23 19:01:00|||||||||6
1734980470000|2024-12-23 19:01:10|||||||||3
1734980490000|2024-12-23 19:01:30|||||||||6
1734980500000|2024-12-23 19:01:40|17.47|17.31|17.51|17.35|17.51|17.35|17.47|17.31|37
1734980520000|2024-12-23 19:02:00|||||||||2
1734980540000|2024-12-23 19:02:20|||||||||4
1734980550000|2024-12-23 19:02:30|||||||||21
1734980560000|2024-12-23 19:02:40|||||||||1
1734980570000|2024-12-23 19:02:50|||||||||6
1734980580000|2024-12-23 19:03:00|||||||||5
1734980590000|2024-12-23 19:03:10|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|13
1734980610000|2024-12-23 19:03:30|||||||||4
1734980620000|2024-12-23 19:03:40|||||||||1
1734980630000|2024-12-23 19:03:50|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|6
1734980640000|2024-12-23 19:04:00|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|1
1734980650000|2024-12-23 19:04:10|||||||||2
1734980660000|2024-12-23 19:04:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|9
1734980670000|2024-12-23 19:04:30|||||||||2
1734980690000|2024-12-23 19:04:50|||||||||5
1734980700000|2024-12-23 19:05:00|||||||||4
1734980710000|2024-12-23 19:05:10|||||||||3
1734980720000|2024-12-23 19:05:20|||||||||3
1734980730000|2024-12-23 19:05:30|||||||||3
1734980740000|2024-12-23 19:05:40|||||||||17
1734980750000|2024-12-23 19:05:50|||||||||8
1734980760000|2024-12-23 19:06:00|||||||||4
1734980770000|2024-12-23 19:06:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|33
1734980780000|2024-12-23 19:06:20|||||||||3
1734980790000|2024-12-23 19:06:30|||||||||6
1734980800000|2024-12-23 19:06:40|||||||||4
1734980810000|2024-12-23 19:06:50|||||||||4
1734980820000|2024-12-23 19:07:00|||||||||4
1734980830000|2024-12-23 19:07:10|||||||||3
1734980840000|2024-12-23 19:07:20|||||||||2
1734980850000|2024-12-23 19:07:30|||||||||5
1734980860000|2024-12-23 19:07:40|||||||||8
1734980870000|2024-12-23 19:07:50|||||||||13
1734980880000|2024-12-23 19:08:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1734980890000|2024-12-23 19:08:10|||||||||3
1734980900000|2024-12-23 19:08:20|||||||||3
1734980910000|2024-12-23 19:08:30|||||||||2
1734980920000|2024-12-23 19:08:40|||||||||8
1734980930000|2024-12-23 19:08:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|4
1734980940000|2024-12-23 19:09:00|||||||||4
1734980950000|2024-12-23 19:09:10|||||||||2
1734980960000|2024-12-23 19:09:20|||||||||4
1734980970000|2024-12-23 19:09:30|||||||||1
1734980980000|2024-12-23 19:09:40|||||||||8
1734980990000|2024-12-23 19:09:50|||||||||5
1734981000000|2024-12-23 19:10:00|||||||||2
1734981010000|2024-12-23 19:10:10|||||||||5
1734981020000|2024-12-23 19:10:20|||||||||2
1734981030000|2024-12-23 19:10:30|||||||||5
1734981040000|2024-12-23 19:10:40|||||||||9
1734981050000|2024-12-23 19:10:50|||||||||11
1734981060000|2024-12-23 19:11:00|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|2
1734981070000|2024-12-23 19:11:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|11
1734981080000|2024-12-23 19:11:20|||||||||4
1734981090000|2024-12-23 19:11:30|||||||||1
1734981100000|2024-12-23 19:11:40|||||||||10
1734981110000|2024-12-23 19:11:50|||||||||2
1734981120000|2024-12-23 19:12:00|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|116
1734981130000|2024-12-23 19:12:10|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|53
1734981140000|2024-12-23 19:12:20|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|27
1734981150000|2024-12-23 19:12:30|||||||||2
1734981160000|2024-12-23 19:12:40|||||||||4
1734981170000|2024-12-23 19:12:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|24
1734981180000|2024-12-23 19:13:00|||||||||3
1734981190000|2024-12-23 19:13:10|||||||||3
1734981200000|2024-12-23 19:13:20|||||||||1
1734981210000|2024-12-23 19:13:30|||||||||3
1734981220000|2024-12-23 19:13:40|||||||||2
1734981230000|2024-12-23 19:13:50|||||||||7
1734981240000|2024-12-23 19:14:00|17.41|17.25|17.41|17.25|17.42|17.26|17.37|17.21|81
1734981250000|2024-12-23 19:14:10|||||||||4
1734981260000|2024-12-23 19:14:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|66
1734981270000|2024-12-23 19:14:30|||||||||1
1734981280000|2024-12-23 19:14:40|||||||||5
1734981290000|2024-12-23 19:14:50|||||||||3
1734981300000|2024-12-23 19:15:00|||||||||3
1734981310000|2024-12-23 19:15:10|||||||||2
1734981320000|2024-12-23 19:15:20|||||||||2
1734981330000|2024-12-23 19:15:30|||||||||5
1734981340000|2024-12-23 19:15:40|||||||||15
1734981350000|2024-12-23 19:15:50|||||||||2
1734981360000|2024-12-23 19:16:00|||||||||5
1734981370000|2024-12-23 19:16:10|||||||||4
1734981380000|2024-12-23 19:16:20|||||||||5
1734981390000|2024-12-23 19:16:30|||||||||3
1734981400000|2024-12-23 19:16:40|||||||||8
1734981410000|2024-12-23 19:16:50|||||||||8
1734981420000|2024-12-23 19:17:00|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|59
1734981430000|2024-12-23 19:17:10|||||||||7
1734981440000|2024-12-23 19:17:20|||||||||6
1734981450000|2024-12-23 19:17:30|||||||||21
1734981460000|2024-12-23 19:17:40|||||||||7
1734981470000|2024-12-23 19:17:50|||||||||5
1734981480000|2024-12-23 19:18:00|||||||||11
1734981490000|2024-12-23 19:18:10|||||||||5
1734981500000|2024-12-23 19:18:20|||||||||1
1734981510000|2024-12-23 19:18:30|||||||||3
1734981520000|2024-12-23 19:18:40|||||||||2
1734981530000|2024-12-23 19:18:50|||||||||5
1734981540000|2024-12-23 19:19:00|||||||||5
1734981550000|2024-12-23 19:19:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1734981560000|2024-12-23 19:19:20|||||||||85
1734981570000|2024-12-23 19:19:30|17.37|17.21|17.41|17.25|17.41|17.25|17.37|17.21|25
1734981580000|2024-12-23 19:19:40|||||||||2
1734981590000|2024-12-23 19:19:50|||||||||2
1734981600000|2024-12-23 19:20:00|||||||||1
1734981610000|2024-12-23 19:20:10|||||||||1
1734981640000|2024-12-23 19:20:40|||||||||1
1734981650000|2024-12-23 19:20:50|||||||||2
1734981660000|2024-12-23 19:21:00|||||||||2
1734981670000|2024-12-23 19:21:10|||||||||3
1734981680000|2024-12-23 19:21:20|||||||||9
1734981700000|2024-12-23 19:21:40|||||||||4
1734981710000|2024-12-23 19:21:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|118
1734981720000|2024-12-23 19:22:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|101
1734981730000|2024-12-23 19:22:10|||||||||1
1734981740000|2024-12-23 19:22:20|||||||||1
1734981760000|2024-12-23 19:22:40|||||||||1
1734981770000|2024-12-23 19:22:50|||||||||1
1734981780000|2024-12-23 19:23:00|||||||||4
1734981800000|2024-12-23 19:23:20|||||||||3
1734981810000|2024-12-23 19:23:30|||||||||2
1734981820000|2024-12-23 19:23:40|||||||||2
1734981830000|2024-12-23 19:23:50|||||||||4
1734981850000|2024-12-23 19:24:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|61
1734981870000|2024-12-23 19:24:30|||||||||4
1734981880000|2024-12-23 19:24:40|||||||||5
1734981890000|2024-12-23 19:24:50|||||||||6
1734981900000|2024-12-23 19:25:00|||||||||4
1734981910000|2024-12-23 19:25:10|||||||||2
1734981920000|2024-12-23 19:25:20|||||||||4
1734981930000|2024-12-23 19:25:30|||||||||3
1734981940000|2024-12-23 19:25:40|||||||||3
1734981950000|2024-12-23 19:25:50|||||||||2
1734981960000|2024-12-23 19:26:00|||||||||9
1734981970000|2024-12-23 19:26:10|||||||||14
1734981980000|2024-12-23 19:26:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|47
1734981990000|2024-12-23 19:26:30|||||||||16
1734982000000|2024-12-23 19:26:40|||||||||1
1734982010000|2024-12-23 19:26:50|||||||||1
1734982020000|2024-12-23 19:27:00|||||||||26
1734982040000|2024-12-23 19:27:20|||||||||6
1734982050000|2024-12-23 19:27:30|||||||||1
1734982060000|2024-12-23 19:27:40|||||||||1
1734982070000|2024-12-23 19:27:50|||||||||3
1734982080000|2024-12-23 19:28:00|||||||||1
1734982090000|2024-12-23 19:28:10|||||||||12
1734982100000|2024-12-23 19:28:20|||||||||10
1734982110000|2024-12-23 19:28:30|||||||||2
1734982120000|2024-12-23 19:28:40|||||||||6
1734982130000|2024-12-23 19:28:50|17.37|17.21|17.41|17.25|17.41|17.25|17.37|17.21|61
1734982140000|2024-12-23 19:29:00|||||||||1
1734982150000|2024-12-23 19:29:10|||||||||3
1734982160000|2024-12-23 19:29:20|||||||||4
1734982170000|2024-12-23 19:29:30|||||||||8
1734982180000|2024-12-23 19:29:40|||||||||2
1734982190000|2024-12-23 19:29:50|||||||||11
1734982200000|2024-12-23 19:30:00|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|36
1734982210000|2024-12-23 19:30:10|||||||||65
1734982220000|2024-12-23 19:30:20|||||||||5
1734982230000|2024-12-23 19:30:30|||||||||1
1734982250000|2024-12-23 19:30:50|||||||||2
1734982260000|2024-12-23 19:31:00|||||||||1
1734982270000|2024-12-23 19:31:10|||||||||5
1734982280000|2024-12-23 19:31:20|||||||||1
1734982290000|2024-12-23 19:31:30|||||||||9
1734982300000|2024-12-23 19:31:40|||||||||3
1734982310000|2024-12-23 19:31:50|||||||||6
1734982320000|2024-12-23 19:32:00|||||||||57
1734982330000|2024-12-23 19:32:10|||||||||138
1734982340000|2024-12-23 19:32:20|||||||||5
1734982350000|2024-12-23 19:32:30|||||||||2
1734982360000|2024-12-23 19:32:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|81
1734982370000|2024-12-23 19:32:50|||||||||1
1734982380000|2024-12-23 19:33:00|||||||||72
1734982390000|2024-12-23 19:33:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|45
1734982400000|2024-12-23 19:33:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|2
1734982410000|2024-12-23 19:33:30|||||||||10
1734982420000|2024-12-23 19:33:40|||||||||1
1734982430000|2024-12-23 19:33:50|||||||||3
1734982440000|2024-12-23 19:34:00|||||||||2
1734982450000|2024-12-23 19:34:10|||||||||4
1734982460000|2024-12-23 19:34:20|||||||||3
1734982480000|2024-12-23 19:34:40|||||||||1
1734982490000|2024-12-23 19:34:50|||||||||5
1734982500000|2024-12-23 19:35:00|||||||||5
1734982510000|2024-12-23 19:35:10|||||||||19
1734982520000|2024-12-23 19:35:20|||||||||7
1734982530000|2024-12-23 19:35:30|||||||||8
1734982540000|2024-12-23 19:35:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|27
1734982550000|2024-12-23 19:35:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|94
1734982560000|2024-12-23 19:36:00|||||||||5
1734982570000|2024-12-23 19:36:10|||||||||6
1734982580000|2024-12-23 19:36:20|||||||||16
1734982590000|2024-12-23 19:36:30|||||||||8
1734982600000|2024-12-23 19:36:40|||||||||5
1734982610000|2024-12-23 19:36:50|||||||||9
1734982620000|2024-12-23 19:37:00|||||||||6
1734982630000|2024-12-23 19:37:10|||||||||6
1734982640000|2024-12-23 19:37:20|||||||||6
1734982650000|2024-12-23 19:37:30|||||||||10
1734982660000|2024-12-23 19:37:40|||||||||5
1734982670000|2024-12-23 19:37:50|||||||||10
1734982680000|2024-12-23 19:38:00|||||||||12
1734982690000|2024-12-23 19:38:10|||||||||7
1734982700000|2024-12-23 19:38:20|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|50
1734982710000|2024-12-23 19:38:30|||||||||5
1734982720000|2024-12-23 19:38:40|||||||||6
1734982730000|2024-12-23 19:38:50|||||||||6
1734982740000|2024-12-23 19:39:00|||||||||10
1734982750000|2024-12-23 19:39:10|||||||||5
1734982760000|2024-12-23 19:39:20|||||||||6
1734982770000|2024-12-23 19:39:30|||||||||11
1734982780000|2024-12-23 19:39:40|||||||||5
1734982790000|2024-12-23 19:39:50|||||||||6
1734982800000|2024-12-23 19:40:00|||||||||7
1734982810000|2024-12-23 19:40:10|17.4|17.24|17.36|17.2|17.4|17.24|17.36|17.2|87
1734982820000|2024-12-23 19:40:20|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|32
1734982830000|2024-12-23 19:40:30|||||||||5
1734982840000|2024-12-23 19:40:40|||||||||5
1734982850000|2024-12-23 19:40:50|||||||||5
1734982860000|2024-12-23 19:41:00|||||||||5
1734982870000|2024-12-23 19:41:10|||||||||10
1734982880000|2024-12-23 19:41:20|||||||||5
1734982890000|2024-12-23 19:41:30|||||||||8
1734982900000|2024-12-23 19:41:40|||||||||6
1734982910000|2024-12-23 19:41:50|||||||||7
1734982920000|2024-12-23 19:42:00|||||||||6
1734982930000|2024-12-23 19:42:10|||||||||15
1734982940000|2024-12-23 19:42:20|||||||||8
1734982950000|2024-12-23 19:42:30|||||||||9
1734982960000|2024-12-23 19:42:40|||||||||7
1734982970000|2024-12-23 19:42:50|||||||||7
1734982980000|2024-12-23 19:43:00|||||||||9
1734982990000|2024-12-23 19:43:10|||||||||16
1734983000000|2024-12-23 19:43:20|||||||||9
1734983010000|2024-12-23 19:43:30|||||||||62
1734983020000|2024-12-23 19:43:40|||||||||13
1734983030000|2024-12-23 19:43:50|||||||||17
1734983040000|2024-12-23 19:44:00|||||||||8
1734983050000|2024-12-23 19:44:10|||||||||25
1734983060000|2024-12-23 19:44:20|||||||||11
1734983070000|2024-12-23 19:44:30|||||||||6
1734983080000|2024-12-23 19:44:40|||||||||9
1734983090000|2024-12-23 19:44:50|||||||||11
1734983100000|2024-12-23 19:45:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|58
1734983110000|2024-12-23 19:45:10|||||||||11
1734983120000|2024-12-23 19:45:20|||||||||9
1734983130000|2024-12-23 19:45:30|||||||||5
1734983140000|2024-12-23 19:45:40|||||||||7
1734983150000|2024-12-23 19:45:50|||||||||106
1734983160000|2024-12-23 19:46:00|||||||||16
1734983170000|2024-12-23 19:46:10|||||||||8
1734983180000|2024-12-23 19:46:20|||||||||8
1734983190000|2024-12-23 19:46:30|||||||||33
1734983200000|2024-12-23 19:46:40|||||||||4
1734983210000|2024-12-23 19:46:50|||||||||10
1734983220000|2024-12-23 19:47:00|||||||||5
1734983230000|2024-12-23 19:47:10|||||||||9
1734983240000|2024-12-23 19:47:20|||||||||5
1734983250000|2024-12-23 19:47:30|||||||||11
1734983260000|2024-12-23 19:47:40|||||||||6
1734983270000|2024-12-23 19:47:50|||||||||16
1734983280000|2024-12-23 19:48:00|||||||||9
1734983290000|2024-12-23 19:48:10|||||||||8
1734983300000|2024-12-23 19:48:20|||||||||9
1734983310000|2024-12-23 19:48:30|||||||||11
1734983320000|2024-12-23 19:48:40|||||||||10
1734983330000|2024-12-23 19:48:50|||||||||21
1734983340000|2024-12-23 19:49:00|||||||||2
1734983350000|2024-12-23 19:49:10|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|76
1734983360000|2024-12-23 19:49:20|||||||||2
1734983370000|2024-12-23 19:49:30|17.4|17.24|17.4|17.24|17.4|17.24|17.36|17.2|132
1734983380000|2024-12-23 19:49:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|7
1734983390000|2024-12-23 19:49:50|||||||||8
1734983400000|2024-12-23 19:50:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1734983410000|2024-12-23 19:50:10|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|4
1734983420000|2024-12-23 19:50:20|17.41|17.25|17.36|17.2|17.41|17.25|17.36|17.2|16
1734983430000|2024-12-23 19:50:30|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|20
1734983440000|2024-12-23 19:50:40|||||||||1
1734983450000|2024-12-23 19:50:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|47
1734983460000|2024-12-23 19:51:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|26
1734983470000|2024-12-23 19:51:10|||||||||23
1734983480000|2024-12-23 19:51:20|||||||||1
1734983490000|2024-12-23 19:51:30|||||||||2
1734983500000|2024-12-23 19:51:40|||||||||1
1734983510000|2024-12-23 19:51:50|||||||||7
1734983520000|2024-12-23 19:52:00|||||||||2
1734983530000|2024-12-23 19:52:10|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|16
1734983540000|2024-12-23 19:52:20|||||||||6
1734983550000|2024-12-23 19:52:30|||||||||1
1734983560000|2024-12-23 19:52:40|||||||||22
1734983570000|2024-12-23 19:52:50|||||||||7
1734983580000|2024-12-23 19:53:00|||||||||51
1734983590000|2024-12-23 19:53:10|||||||||5
1734983600000|2024-12-23 19:53:20|||||||||1
1734983610000|2024-12-23 19:53:30|||||||||2
1734983620000|2024-12-23 19:53:40|||||||||1
1734983630000|2024-12-23 19:53:50|||||||||4
1734983640000|2024-12-23 19:54:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|40
1734983650000|2024-12-23 19:54:10|||||||||2
1734983660000|2024-12-23 19:54:20|17.45|17.29|17.43|17.27|17.45|17.29|17.41|17.25|13
1734983670000|2024-12-23 19:54:30|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|4
1734983680000|2024-12-23 19:54:40|17.41|17.25|17.42|17.26|17.44|17.28|17.41|17.25|113
1734983690000|2024-12-23 19:54:50|17.45|17.29|17.41|17.25|17.45|17.29|17.41|17.25|39
1734983700000|2024-12-23 19:55:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|9
1734983710000|2024-12-23 19:55:10|||||||||4
1734983720000|2024-12-23 19:55:20|17.45|17.29|17.41|17.25|17.45|17.29|17.41|17.25|8
1734983730000|2024-12-23 19:55:30|||||||||1
1734983740000|2024-12-23 19:55:40|||||||||2
1734983750000|2024-12-23 19:55:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|13
1734983760000|2024-12-23 19:56:00|||||||||18
1734983770000|2024-12-23 19:56:10|||||||||4
1734983780000|2024-12-23 19:56:20|||||||||5
1734983790000|2024-12-23 19:56:30|||||||||2
1734983800000|2024-12-23 19:56:40|||||||||2
1734983810000|2024-12-23 19:56:50|||||||||2
1734983820000|2024-12-23 19:57:00|||||||||3
1734983830000|2024-12-23 19:57:10|||||||||4
1734983840000|2024-12-23 19:57:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|176
1734983850000|2024-12-23 19:57:30|||||||||3
1734983860000|2024-12-23 19:57:40|||||||||2
1734983870000|2024-12-23 19:57:50|17.45|17.29|17.46|17.3|17.46|17.3|17.41|17.25|54
1734983880000|2024-12-23 19:58:00|||||||||4
1734983890000|2024-12-23 19:58:10|||||||||15
1734983900000|2024-12-23 19:58:20|||||||||9
1734983910000|2024-12-23 19:58:30|||||||||4
1734983920000|2024-12-23 19:58:40|||||||||5
1734983930000|2024-12-23 19:58:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|13
1734983940000|2024-12-23 19:59:00|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|49
1734983950000|2024-12-23 19:59:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|11
1734983960000|2024-12-23 19:59:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1734983970000|2024-12-23 19:59:30|||||||||3
1734983990000|2024-12-23 19:59:50|||||||||10
1734984000000|2024-12-23 20:00:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|44
1734984010000|2024-12-23 20:00:10|||||||||1
1734984020000|2024-12-23 20:00:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1734984030000|2024-12-23 20:00:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|15
1734984040000|2024-12-23 20:00:40|||||||||4
1734984050000|2024-12-23 20:00:50|||||||||13
1734984060000|2024-12-23 20:01:00|||||||||5
1734984070000|2024-12-23 20:01:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|71
1734984080000|2024-12-23 20:01:20|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|54
1734984090000|2024-12-23 20:01:30|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|10
1734984100000|2024-12-23 20:01:40|||||||||6
1734984110000|2024-12-23 20:01:50|||||||||1
1734984120000|2024-12-23 20:02:00|||||||||6
1734984130000|2024-12-23 20:02:10|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|11
1734984140000|2024-12-23 20:02:20|||||||||16
1734984150000|2024-12-23 20:02:30|||||||||2
1734984160000|2024-12-23 20:02:40|||||||||5
1734984170000|2024-12-23 20:02:50|||||||||1
1734984180000|2024-12-23 20:03:00|||||||||5
1734984190000|2024-12-23 20:03:10|||||||||4
1734984200000|2024-12-23 20:03:20|||||||||3
1734984210000|2024-12-23 20:03:30|||||||||7
1734984220000|2024-12-23 20:03:40|||||||||7
1734984230000|2024-12-23 20:03:50|||||||||14
1734984240000|2024-12-23 20:04:00|||||||||4
1734984250000|2024-12-23 20:04:10|||||||||19
1734984260000|2024-12-23 20:04:20|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|325
1734984270000|2024-12-23 20:04:30|||||||||31
1734984280000|2024-12-23 20:04:40|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|49
1734984290000|2024-12-23 20:04:50|17.51|17.35|17.51|17.35|17.51|17.35|17.46|17.3|14
1734984300000|2024-12-23 20:05:00|17.46|17.3|17.5|17.34|17.51|17.35|17.46|17.3|21
1734984310000|2024-12-23 20:05:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|6
1734984320000|2024-12-23 20:05:20|||||||||6
1734984330000|2024-12-23 20:05:30|||||||||6
1734984340000|2024-12-23 20:05:40|||||||||6
1734984350000|2024-12-23 20:05:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|12
1734984360000|2024-12-23 20:06:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|29
1734984370000|2024-12-23 20:06:10|||||||||9
1734984380000|2024-12-23 20:06:20|17.5|17.34|17.51|17.35|17.51|17.35|17.5|17.34|20
1734984390000|2024-12-23 20:06:30|||||||||8
1734984400000|2024-12-23 20:06:40|||||||||5
1734984410000|2024-12-23 20:06:50|||||||||6
1734984420000|2024-12-23 20:07:00|||||||||20
1734984430000|2024-12-23 20:07:10|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|7
1734984440000|2024-12-23 20:07:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|22
1734984450000|2024-12-23 20:07:30|||||||||5
1734984460000|2024-12-23 20:07:40|||||||||180
1734984470000|2024-12-23 20:07:50|||||||||5
1734984480000|2024-12-23 20:08:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|53
1734984490000|2024-12-23 20:08:10|17.53|17.37|17.55|17.39|17.55|17.39|17.51|17.35|23
1734984500000|2024-12-23 20:08:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|13
1734984510000|2024-12-23 20:08:30|||||||||7
1734984520000|2024-12-23 20:08:40|||||||||7
1734984530000|2024-12-23 20:08:50|||||||||8
1734984540000|2024-12-23 20:09:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|6
1734984550000|2024-12-23 20:09:10|||||||||7
1734984560000|2024-12-23 20:09:20|||||||||8
1734984570000|2024-12-23 20:09:30|||||||||23
1734984580000|2024-12-23 20:09:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|11
1734984590000|2024-12-23 20:09:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|24
1734984600000|2024-12-23 20:10:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|8
1734984610000|2024-12-23 20:10:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|34
1734984620000|2024-12-23 20:10:20|||||||||37
1734984630000|2024-12-23 20:10:30|||||||||6
1734984640000|2024-12-23 20:10:40|||||||||5
1734984650000|2024-12-23 20:10:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|11
1734984660000|2024-12-23 20:11:00|17.6|17.44|17.55|17.39|17.6|17.44|17.55|17.39|52
1734984670000|2024-12-23 20:11:10|||||||||10
1734984680000|2024-12-23 20:11:20|||||||||6
1734984690000|2024-12-23 20:11:30|||||||||9
1734984700000|2024-12-23 20:11:40|||||||||6
1734984710000|2024-12-23 20:11:50|17.51|17.35|17.55|17.39|17.55|17.39|17.51|17.35|117
1734984720000|2024-12-23 20:12:00|||||||||6
1734984730000|2024-12-23 20:12:10|||||||||9
1734984740000|2024-12-23 20:12:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|52
1734984750000|2024-12-23 20:12:30|17.5|17.34|17.46|17.3|17.5|17.34|17.46|17.3|113
1734984760000|2024-12-23 20:12:40|||||||||11
1734984770000|2024-12-23 20:12:50|17.5|17.34|17.51|17.35|17.51|17.35|17.5|17.34|9
1734984780000|2024-12-23 20:13:00|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|128
1734984790000|2024-12-23 20:13:10|17.5|17.34|17.5|17.34|17.51|17.35|17.48|17.32|8
1734984800000|2024-12-23 20:13:20|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|12
1734984810000|2024-12-23 20:13:30|||||||||9
1734984820000|2024-12-23 20:13:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|11
1734984830000|2024-12-23 20:13:50|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|6
1734984840000|2024-12-23 20:14:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|23
1734984850000|2024-12-23 20:14:10|||||||||9
1734984860000|2024-12-23 20:14:20|||||||||8
1734984870000|2024-12-23 20:14:30|||||||||8
1734984880000|2024-12-23 20:14:40|||||||||11
1734984890000|2024-12-23 20:14:50|||||||||10
1734984900000|2024-12-23 20:15:00|||||||||17
1734984910000|2024-12-23 20:15:10|||||||||17
1734984920000|2024-12-23 20:15:20|||||||||8
1734984930000|2024-12-23 20:15:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|68
1734984940000|2024-12-23 20:15:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|6
1734984950000|2024-12-23 20:15:50|||||||||36
1734984960000|2024-12-23 20:16:00|17.55|17.39|17.55|17.39|17.55|17.39|17.51|17.35|23
1734984970000|2024-12-23 20:16:10|17.51|17.35|17.51|17.35|17.55|17.39|17.51|17.35|27
1734984980000|2024-12-23 20:16:20|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|7
1734984990000|2024-12-23 20:16:30|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|11
1734985000000|2024-12-23 20:16:40|||||||||7
1734985010000|2024-12-23 20:16:50|||||||||6
1734985020000|2024-12-23 20:17:00|||||||||8
1734985030000|2024-12-23 20:17:10|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|19
1734985040000|2024-12-23 20:17:20|||||||||4
1734985050000|2024-12-23 20:17:30|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|9
1734985060000|2024-12-23 20:17:40|17.55|17.39|17.56|17.4|17.56|17.4|17.53|17.37|29
1734985070000|2024-12-23 20:17:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|8
1734985080000|2024-12-23 20:18:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|11
1734985090000|2024-12-23 20:18:10|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|14
1734985100000|2024-12-23 20:18:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|45
1734985110000|2024-12-23 20:18:30|||||||||8
1734985120000|2024-12-23 20:18:40|||||||||6
1734985130000|2024-12-23 20:18:50|||||||||7
1734985140000|2024-12-23 20:19:00|17.55|17.39|17.55|17.39|17.55|17.39|17.51|17.35|29
1734985150000|2024-12-23 20:19:10|17.51|17.35|17.55|17.39|17.55|17.39|17.51|17.35|30
1734985160000|2024-12-23 20:19:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|16
1734985170000|2024-12-23 20:19:30|||||||||6
1734985180000|2024-12-23 20:19:40|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|10
1734985190000|2024-12-23 20:19:50|17.51|17.35|17.51|17.35|17.55|17.39|17.51|17.35|23
1734985200000|2024-12-23 20:20:00|||||||||1
1734985220000|2024-12-23 20:20:20|||||||||2
1734985240000|2024-12-23 20:20:40|||||||||1
1734985250000|2024-12-23 20:20:50|||||||||1
1734985260000|2024-12-23 20:21:00|||||||||5
1734985280000|2024-12-23 20:21:20|||||||||2
1734985300000|2024-12-23 20:21:40|||||||||4
1734985310000|2024-12-23 20:21:50|||||||||2
1734985320000|2024-12-23 20:22:00|||||||||8
1734985330000|2024-12-23 20:22:10|||||||||2
1734985340000|2024-12-23 20:22:20|||||||||6
1734985350000|2024-12-23 20:22:30|||||||||10
1734985370000|2024-12-23 20:22:50|||||||||2
1734985390000|2024-12-23 20:23:10|||||||||5
1734985410000|2024-12-23 20:23:30|||||||||1
1734985420000|2024-12-23 20:23:40|||||||||1
1734985430000|2024-12-23 20:23:50|||||||||3
1734985440000|2024-12-23 20:24:00|||||||||9
1734985450000|2024-12-23 20:24:10|||||||||4
1734985460000|2024-12-23 20:24:20|||||||||5
1734985470000|2024-12-23 20:24:30|||||||||3
1734985480000|2024-12-23 20:24:40|||||||||2
1734985490000|2024-12-23 20:24:50|||||||||3
1734985500000|2024-12-23 20:25:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|11
1734985510000|2024-12-23 20:25:10|||||||||1
1734985520000|2024-12-23 20:25:20|||||||||5
1734985530000|2024-12-23 20:25:30|||||||||1
1734985540000|2024-12-23 20:25:40|||||||||4
1734985550000|2024-12-23 20:25:50|||||||||7
1734985560000|2024-12-23 20:26:00|||||||||4
1734985570000|2024-12-23 20:26:10|||||||||12
1734985580000|2024-12-23 20:26:20|||||||||4
1734985590000|2024-12-23 20:26:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|148
1734985600000|2024-12-23 20:26:40|||||||||6
1734985610000|2024-12-23 20:26:50|||||||||3
1734985620000|2024-12-23 20:27:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1734985630000|2024-12-23 20:27:10|||||||||2
1734985640000|2024-12-23 20:27:20|||||||||6
1734985650000|2024-12-23 20:27:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1734985660000|2024-12-23 20:27:40|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|5
1734985670000|2024-12-23 20:27:50|||||||||6
1734985680000|2024-12-23 20:28:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|175
1734985690000|2024-12-23 20:28:10|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|16
1734985700000|2024-12-23 20:28:20|||||||||2
1734985710000|2024-12-23 20:28:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1734985730000|2024-12-23 20:28:50|||||||||6
1734985750000|2024-12-23 20:29:10|||||||||1
1734985760000|2024-12-23 20:29:20|||||||||4
1734985770000|2024-12-23 20:29:30|||||||||6
1734985780000|2024-12-23 20:29:40|||||||||6
1734985790000|2024-12-23 20:29:50|||||||||10
1734985800000|2024-12-23 20:30:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|10
1734985810000|2024-12-23 20:30:10|||||||||6
1734985820000|2024-12-23 20:30:20|||||||||6
1734985830000|2024-12-23 20:30:30|||||||||7
1734985840000|2024-12-23 20:30:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|22
1734985850000|2024-12-23 20:30:50|||||||||3
1734985860000|2024-12-23 20:31:00|||||||||7
1734985870000|2024-12-23 20:31:10|||||||||7
1734985880000|2024-12-23 20:31:20|||||||||6
1734985890000|2024-12-23 20:31:30|||||||||5
1734985900000|2024-12-23 20:31:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|19
1734985910000|2024-12-23 20:31:50|17.42|17.26|17.42|17.26|17.46|17.3|17.42|17.26|34
1734985920000|2024-12-23 20:32:00|||||||||1
1734985930000|2024-12-23 20:32:10|||||||||5
1734985940000|2024-12-23 20:32:20|||||||||2
1734985950000|2024-12-23 20:32:30|||||||||12
1734985960000|2024-12-23 20:32:40|||||||||3
1734985970000|2024-12-23 20:32:50|||||||||4
1734985980000|2024-12-23 20:33:00|||||||||1
1734985990000|2024-12-23 20:33:10|||||||||2
1734986010000|2024-12-23 20:33:30|||||||||3
1734986020000|2024-12-23 20:33:40|||||||||9
1734986030000|2024-12-23 20:33:50|||||||||6
1734986040000|2024-12-23 20:34:00|||||||||6
1734986050000|2024-12-23 20:34:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|7
1734986060000|2024-12-23 20:34:20|||||||||3
1734986070000|2024-12-23 20:34:30|||||||||1
1734986080000|2024-12-23 20:34:40|||||||||3
1734986090000|2024-12-23 20:34:50|||||||||6
1734986100000|2024-12-23 20:35:00|||||||||7
1734986110000|2024-12-23 20:35:10|||||||||3
1734986120000|2024-12-23 20:35:20|||||||||6
1734986130000|2024-12-23 20:35:30|||||||||1
1734986140000|2024-12-23 20:35:40|||||||||11
1734986150000|2024-12-23 20:35:50|||||||||7
1734986160000|2024-12-23 20:36:00|||||||||2
1734986170000|2024-12-23 20:36:10|||||||||10
1734986180000|2024-12-23 20:36:20|||||||||7
1734986190000|2024-12-23 20:36:30|||||||||3
1734986200000|2024-12-23 20:36:40|||||||||8
1734986210000|2024-12-23 20:36:50|||||||||13
1734986220000|2024-12-23 20:37:00|||||||||3
1734986230000|2024-12-23 20:37:10|||||||||7
1734986240000|2024-12-23 20:37:20|||||||||11
1734986250000|2024-12-23 20:37:30|||||||||5
1734986260000|2024-12-23 20:37:40|||||||||9
1734986270000|2024-12-23 20:37:50|||||||||9
1734986280000|2024-12-23 20:38:00|||||||||3
1734986290000|2024-12-23 20:38:10|||||||||12
1734986300000|2024-12-23 20:38:20|||||||||3
1734986310000|2024-12-23 20:38:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|173
1734986320000|2024-12-23 20:38:40|||||||||8
1734986330000|2024-12-23 20:38:50|||||||||6
1734986340000|2024-12-23 20:39:00|||||||||6
1734986350000|2024-12-23 20:39:10|||||||||3
1734986360000|2024-12-23 20:39:20|||||||||16
1734986370000|2024-12-23 20:39:30|||||||||6
1734986380000|2024-12-23 20:39:40|||||||||9
1734986390000|2024-12-23 20:39:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|10
1734986400000|2024-12-23 20:40:00|||||||||2
1734986410000|2024-12-23 20:40:10|||||||||2
1734986420000|2024-12-23 20:40:20|||||||||2
1734986430000|2024-12-23 20:40:30|||||||||3
1734986450000|2024-12-23 20:40:50|||||||||6
1734986460000|2024-12-23 20:41:00|||||||||3
1734986470000|2024-12-23 20:41:10|||||||||4
1734986480000|2024-12-23 20:41:20|||||||||5
1734986490000|2024-12-23 20:41:30|||||||||5
1734986500000|2024-12-23 20:41:40|||||||||10
1734986510000|2024-12-23 20:41:50|||||||||9
1734986520000|2024-12-23 20:42:00|||||||||2
1734986530000|2024-12-23 20:42:10|||||||||4
1734986540000|2024-12-23 20:42:20|||||||||9
1734986550000|2024-12-23 20:42:30|||||||||12
1734986560000|2024-12-23 20:42:40|||||||||32
1734986570000|2024-12-23 20:42:50|||||||||58
1734986580000|2024-12-23 20:43:00|||||||||27
1734986590000|2024-12-23 20:43:10|||||||||21
1734986600000|2024-12-23 20:43:20|||||||||2
1734986610000|2024-12-23 20:43:30|||||||||9
1734986620000|2024-12-23 20:43:40|||||||||6
1734986630000|2024-12-23 20:43:50|||||||||4
1734986640000|2024-12-23 20:44:00|||||||||6
1734986650000|2024-12-23 20:44:10|||||||||8
1734986660000|2024-12-23 20:44:20|||||||||10
1734986670000|2024-12-23 20:44:30|||||||||74
1734986680000|2024-12-23 20:44:40|||||||||8
1734986690000|2024-12-23 20:44:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|10
1734986700000|2024-12-23 20:45:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|565
1734986710000|2024-12-23 20:45:10|||||||||27
1734986720000|2024-12-23 20:45:20|||||||||12
1734986730000|2024-12-23 20:45:30|||||||||3
1734986740000|2024-12-23 20:45:40|||||||||3
1734986750000|2024-12-23 20:45:50|||||||||7
1734986760000|2024-12-23 20:46:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|30
1734986770000|2024-12-23 20:46:10|||||||||4
1734986780000|2024-12-23 20:46:20|||||||||1
1734986790000|2024-12-23 20:46:30|||||||||1
1734986800000|2024-12-23 20:46:40|||||||||1
1734986810000|2024-12-23 20:46:50|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|29
1734986820000|2024-12-23 20:47:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|38
1734986830000|2024-12-23 20:47:10|||||||||61
1734986840000|2024-12-23 20:47:20|||||||||2
1734986850000|2024-12-23 20:47:30|||||||||1
1734986870000|2024-12-23 20:47:50|||||||||6
1734986880000|2024-12-23 20:48:00|||||||||3
1734986890000|2024-12-23 20:48:10|||||||||2
1734986900000|2024-12-23 20:48:20|||||||||36
1734986910000|2024-12-23 20:48:30|||||||||26
1734986920000|2024-12-23 20:48:40|||||||||11
1734986930000|2024-12-23 20:48:50|||||||||1
1734986940000|2024-12-23 20:49:00|||||||||7
1734986950000|2024-12-23 20:49:10|||||||||1
1734986960000|2024-12-23 20:49:20|||||||||15
1734986980000|2024-12-23 20:49:40|||||||||10
1734986990000|2024-12-23 20:49:50|||||||||8
1734987000000|2024-12-23 20:50:00|17.31|17.15|17.36|17.2|17.36|17.2|17.31|17.15|75
1734987010000|2024-12-23 20:50:10|||||||||24
1734987020000|2024-12-23 20:50:20|||||||||24
1734987030000|2024-12-23 20:50:30|||||||||3
1734987040000|2024-12-23 20:50:40|||||||||2
1734987050000|2024-12-23 20:50:50|||||||||1
1734987060000|2024-12-23 20:51:00|||||||||5
1734987070000|2024-12-23 20:51:10|||||||||13
1734987080000|2024-12-23 20:51:20|||||||||59
1734987090000|2024-12-23 20:51:30|||||||||7
1734987100000|2024-12-23 20:51:40|||||||||7
1734987110000|2024-12-23 20:51:50|||||||||7
1734987120000|2024-12-23 20:52:00|||||||||7
1734987130000|2024-12-23 20:52:10|||||||||20
1734987140000|2024-12-23 20:52:20|||||||||15
1734987150000|2024-12-23 20:52:30|17.31|17.15|17.36|17.2|17.36|17.2|17.31|17.15|85
1734987160000|2024-12-23 20:52:40|||||||||8
1734987170000|2024-12-23 20:52:50|||||||||28
1734987180000|2024-12-23 20:53:00|||||||||5
1734987190000|2024-12-23 20:53:10|||||||||21
1734987200000|2024-12-23 20:53:20|||||||||267
1734987210000|2024-12-23 20:53:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|120
1734987220000|2024-12-23 20:53:40|||||||||4
1734987230000|2024-12-23 20:53:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|7
1734987240000|2024-12-23 20:54:00|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|101
1734987250000|2024-12-23 20:54:10|||||||||21
1734987260000|2024-12-23 20:54:20|||||||||3
1734987270000|2024-12-23 20:54:30|||||||||5
1734987280000|2024-12-23 20:54:40|17.32|17.16|17.32|17.16|17.36|17.2|17.32|17.16|241
1734987290000|2024-12-23 20:54:50|||||||||5
1734987300000|2024-12-23 20:55:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|84
1734987310000|2024-12-23 20:55:10|||||||||7
1734987320000|2024-12-23 20:55:20|||||||||38
1734987330000|2024-12-23 20:55:30|||||||||4
1734987340000|2024-12-23 20:55:40|||||||||33
1734987350000|2024-12-23 20:55:50|||||||||1
1734987360000|2024-12-23 20:56:00|||||||||9
1734987370000|2024-12-23 20:56:10|||||||||43
1734987380000|2024-12-23 20:56:20|||||||||56
1734987390000|2024-12-23 20:56:30|||||||||41
1734987400000|2024-12-23 20:56:40|||||||||17
1734987410000|2024-12-23 20:56:50|||||||||22
1734987420000|2024-12-23 20:57:00|||||||||19
1734987430000|2024-12-23 20:57:10|||||||||40
1734987440000|2024-12-23 20:57:20|||||||||64
1734987450000|2024-12-23 20:57:30|||||||||39
1734987460000|2024-12-23 20:57:40|||||||||27
1734987470000|2024-12-23 20:57:50|||||||||32
1734987480000|2024-12-23 20:58:00|||||||||23
1734987490000|2024-12-23 20:58:10|||||||||60
1734987500000|2024-12-23 20:58:20|||||||||36
1734987510000|2024-12-23 20:58:30|||||||||53
1734987520000|2024-12-23 20:58:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|38
1734987530000|2024-12-23 20:58:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|43
1734987540000|2024-12-23 20:59:00|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|255
1734987550000|2024-12-23 20:59:10|||||||||95
1734987560000|2024-12-23 20:59:20|||||||||42
1734987570000|2024-12-23 20:59:30|||||||||81
1734987580000|2024-12-23 20:59:40|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|501
1734987590000|2024-12-23 20:59:50|||||||||477
1734987600000|2024-12-23 21:00:00|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|104
1734987610000|2024-12-23 21:00:10|||||||||32
1734987620000|2024-12-23 21:00:20|||||||||7
1734987630000|2024-12-23 21:00:30|||||||||5
1734987640000|2024-12-23 21:00:40|||||||||3
1734987650000|2024-12-23 21:00:50|||||||||1
1734987660000|2024-12-23 21:01:00|||||||||3
1734987670000|2024-12-23 21:01:10|||||||||3
1734987680000|2024-12-23 21:01:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|53
1734987690000|2024-12-23 21:01:30|||||||||8
1734987700000|2024-12-23 21:01:40|||||||||25
1734987710000|2024-12-23 21:01:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|6
1734987720000|2024-12-23 21:02:00|||||||||1
1734987730000|2024-12-23 21:02:10|||||||||5
1734987740000|2024-12-23 21:02:20|||||||||7
1734987750000|2024-12-23 21:02:30|||||||||39
1734987760000|2024-12-23 21:02:40|||||||||3
1734987770000|2024-12-23 21:02:50|||||||||11
1734987780000|2024-12-23 21:03:00|||||||||1
1734987800000|2024-12-23 21:03:20|||||||||8
1734987810000|2024-12-23 21:03:30|||||||||5
1734987820000|2024-12-23 21:03:40|||||||||7
1734987830000|2024-12-23 21:03:50|||||||||42
1734987840000|2024-12-23 21:04:00|||||||||9
1734987850000|2024-12-23 21:04:10|||||||||11
1734987860000|2024-12-23 21:04:20|||||||||10
1734987870000|2024-12-23 21:04:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|83
1734987880000|2024-12-23 21:04:40|||||||||6
1734987890000|2024-12-23 21:04:50|||||||||70
1734987900000|2024-12-23 21:05:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|222
1734987910000|2024-12-23 21:05:10|||||||||6
1734987920000|2024-12-23 21:05:20|||||||||8
1734987930000|2024-12-23 21:05:30|||||||||2
1734987940000|2024-12-23 21:05:40|||||||||6
1734987950000|2024-12-23 21:05:50|||||||||11
1734987960000|2024-12-23 21:06:00|||||||||1
1734987970000|2024-12-23 21:06:10|||||||||3
1734987980000|2024-12-23 21:06:20|||||||||9
1734987990000|2024-12-23 21:06:30|||||||||3
1734988000000|2024-12-23 21:06:40|||||||||19
1734988010000|2024-12-23 21:06:50|||||||||2
1734988020000|2024-12-23 21:07:00|||||||||9
1734988040000|2024-12-23 21:07:20|||||||||3
1734988050000|2024-12-23 21:07:30|||||||||7
1734988060000|2024-12-23 21:07:40|||||||||10
1734988080000|2024-12-23 21:08:00|||||||||23
1734988090000|2024-12-23 21:08:10|||||||||15
1734988100000|2024-12-23 21:08:20|||||||||6
1734988110000|2024-12-23 21:08:30|||||||||63
1734988120000|2024-12-23 21:08:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|90
1734988130000|2024-12-23 21:08:50|||||||||45
1734988140000|2024-12-23 21:09:00|||||||||29
1734988150000|2024-12-23 21:09:10|17.16|17|17.16|17|17.16|17|17.16|17|52
1734988160000|2024-12-23 21:09:20|||||||||27
1734988170000|2024-12-23 21:09:30|||||||||34
1734988180000|2024-12-23 21:09:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|70
1734988190000|2024-12-23 21:09:50|17.16|17|17.16|17|17.16|17|17.16|17|26
1734988200000|2024-12-23 21:10:00|||||||||9
1734988210000|2024-12-23 21:10:10|||||||||2
1734988220000|2024-12-23 21:10:20|||||||||1
1734988260000|2024-12-23 21:11:00|||||||||2
1734988280000|2024-12-23 21:11:20|||||||||12
1734988300000|2024-12-23 21:11:40|||||||||7
1734988310000|2024-12-23 21:11:50|||||||||1
1734988320000|2024-12-23 21:12:00|||||||||10
1734988330000|2024-12-23 21:12:10|||||||||3
1734988340000|2024-12-23 21:12:20|||||||||2
1734988350000|2024-12-23 21:12:30|||||||||2
1734988360000|2024-12-23 21:12:40|||||||||473
1734988400000|2024-12-23 21:13:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|53
1734988410000|2024-12-23 21:13:30|||||||||23
1734988420000|2024-12-23 21:13:40|||||||||4
1734988430000|2024-12-23 21:13:50|||||||||10
1734988440000|2024-12-23 21:14:00|||||||||5
1734988450000|2024-12-23 21:14:10|||||||||5
1734988460000|2024-12-23 21:14:20|||||||||1
1734988470000|2024-12-23 21:14:30|||||||||1
1734988480000|2024-12-23 21:14:40|||||||||7
1734988490000|2024-12-23 21:14:50|||||||||133
1734989410000|2024-12-23 21:30:10|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|4
1734989420000|2024-12-23 21:30:20|||||||||2
1734989460000|2024-12-23 21:31:00|||||||||6
1734989470000|2024-12-23 21:31:10|||||||||4
1734989490000|2024-12-23 21:31:30|||||||||2
1734989500000|2024-12-23 21:31:40|||||||||1
1734989520000|2024-12-23 21:32:00|||||||||1
1734989540000|2024-12-23 21:32:20|||||||||2
1734989560000|2024-12-23 21:32:40|17.15|16.99|17.16|17|17.16|17|17.15|16.99|150
1734989790000|2024-12-23 21:36:30|||||||||1
1734989820000|2024-12-23 21:37:00|||||||||27
1734989830000|2024-12-23 21:37:10|||||||||22
1734990000000|2024-12-23 21:40:00|||||||||6
1734990080000|2024-12-23 21:41:20|||||||||17
1734990290000|2024-12-23 21:44:50|||||||||3
1734990310000|2024-12-23 21:45:10|||||||||1
1734990370000|2024-12-23 21:46:10|||||||||1
1734990670000|2024-12-23 21:51:10|||||||||2
1734990710000|2024-12-23 21:51:50|||||||||1
1734990870000|2024-12-23 21:54:30|||||||||6
1734990910000|2024-12-23 21:55:10|||||||||2
1734990920000|2024-12-23 21:55:20|||||||||14
1734991010000|2024-12-23 21:56:50|||||||||2
1734991030000|2024-12-23 21:57:10|||||||||3
1734991060000|2024-12-23 21:57:40|||||||||2
1734991070000|2024-12-23 21:57:50|||||||||20
1734991080000|2024-12-23 21:58:00|||||||||26
1734991120000|2024-12-23 21:58:40|||||||||2
1734991130000|2024-12-23 21:58:50|||||||||5
1734991140000|2024-12-23 21:59:00|||||||||1
1734991150000|2024-12-23 21:59:10|||||||||7
1734991190000|2024-12-23 21:59:50|||||||||1
1734994800000|2024-12-23 23:00:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|2
1734994810000|2024-12-23 23:00:10|||||||||1
1734994840000|2024-12-23 23:00:40|||||||||2
1734994900000|2024-12-23 23:01:40|||||||||2
1734994920000|2024-12-23 23:02:00|||||||||2
1734994930000|2024-12-23 23:02:10|||||||||7
1734994970000|2024-12-23 23:02:50|||||||||1
1734995090000|2024-12-23 23:04:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|55
1734995130000|2024-12-23 23:05:30|17.09|16.93|17.07|16.91|17.09|16.93|17.07|16.91|0
1734995160000|2024-12-23 23:06:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|3
1734995180000|2024-12-23 23:06:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1734995280000|2024-12-23 23:08:00|||||||||1
1734995340000|2024-12-23 23:09:00|||||||||1
1734995390000|2024-12-23 23:09:50|||||||||1
1734995650000|2024-12-23 23:14:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1734995690000|2024-12-23 23:14:50|||||||||2
1734995710000|2024-12-23 23:15:10|||||||||4
1734995740000|2024-12-23 23:15:40|||||||||14
1734995850000|2024-12-23 23:17:30|||||||||3
1734995960000|2024-12-23 23:19:20|||||||||1
1734995990000|2024-12-23 23:19:50|||||||||2
1734996230000|2024-12-23 23:23:50|||||||||1
1734996290000|2024-12-23 23:24:50|||||||||1
1734996590000|2024-12-23 23:29:50|||||||||2
1734996600000|2024-12-23 23:30:00|||||||||3
1734996850000|2024-12-23 23:34:10|||||||||4
1734996890000|2024-12-23 23:34:50|||||||||1
1734997190000|2024-12-23 23:39:50|||||||||1
1734997260000|2024-12-23 23:41:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|46
1734997270000|2024-12-23 23:41:10|||||||||1
1734997300000|2024-12-23 23:41:40|||||||||3
1734997310000|2024-12-23 23:41:50|||||||||3
1734997350000|2024-12-23 23:42:30|||||||||4
1734997380000|2024-12-23 23:43:00|||||||||19
1734997410000|2024-12-23 23:43:30|||||||||8
1734997430000|2024-12-23 23:43:50|||||||||17
1734997440000|2024-12-23 23:44:00|||||||||15
1734997470000|2024-12-23 23:44:30|||||||||2
1734997790000|2024-12-23 23:49:50|||||||||7
1734997880000|2024-12-23 23:51:20|17.21|17.05|17.17|17.01|17.22|17.06|17.17|17.01|112
1734998090000|2024-12-23 23:54:50|||||||||9
1734998390000|2024-12-23 23:59:50|||||||||11
1734998420000|2024-12-24 00:00:20|||||||||1
1734998430000|2024-12-24 00:00:30|||||||||1
1734998510000|2024-12-24 00:01:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|12
1734998600000|2024-12-24 00:03:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|8
1734998610000|2024-12-24 00:03:30|||||||||1
1734998690000|2024-12-24 00:04:50|||||||||3
1734998740000|2024-12-24 00:05:40|||||||||7
1734998750000|2024-12-24 00:05:50|||||||||4
1734998760000|2024-12-24 00:06:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1734998910000|2024-12-24 00:08:30|||||||||1
1734999010000|2024-12-24 00:10:10|||||||||2
1734999680000|2024-12-24 00:21:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|30
1734999770000|2024-12-24 00:22:50|||||||||1
1734999810000|2024-12-24 00:23:30|||||||||1
1734999890000|2024-12-24 00:24:50|||||||||2
1734999920000|2024-12-24 00:25:20|||||||||1
1735000000000|2024-12-24 00:26:40|||||||||1
1735000020000|2024-12-24 00:27:00|||||||||1
1735000080000|2024-12-24 00:28:00|||||||||1
1735000190000|2024-12-24 00:29:50|||||||||3
1735000320000|2024-12-24 00:32:00|||||||||1
1735000490000|2024-12-24 00:34:50|||||||||1
1735000540000|2024-12-24 00:35:40|||||||||1
1735000580000|2024-12-24 00:36:20|||||||||1
1735000790000|2024-12-24 00:39:50|||||||||2
1735000810000|2024-12-24 00:40:10|||||||||4
1735001090000|2024-12-24 00:44:50|||||||||1
1735001100000|2024-12-24 00:45:00|||||||||1
1735001180000|2024-12-24 00:46:20|||||||||1
1735001390000|2024-12-24 00:49:50|||||||||1
1735001580000|2024-12-24 00:53:00|||||||||1
1735001690000|2024-12-24 00:54:50|||||||||1
1735001800000|2024-12-24 00:56:40|||||||||1
1735001990000|2024-12-24 00:59:50|||||||||1
1735002070000|2024-12-24 01:01:10|||||||||2
1735002290000|2024-12-24 01:04:50|||||||||1
1735002550000|2024-12-24 01:09:10|||||||||30
1735002830000|2024-12-24 01:13:50|||||||||1
1735002890000|2024-12-24 01:14:50|||||||||1
1735003080000|2024-12-24 01:18:00|||||||||1
1735003190000|2024-12-24 01:19:50|||||||||1
1735003220000|2024-12-24 01:20:20|||||||||1
1735003260000|2024-12-24 01:21:00|||||||||1
1735003370000|2024-12-24 01:22:50|||||||||5
1735003490000|2024-12-24 01:24:50|||||||||1
1735003680000|2024-12-24 01:28:00|||||||||1
1735003800000|2024-12-24 01:30:00|||||||||1
1735004310000|2024-12-24 01:38:30|||||||||1
1735004510000|2024-12-24 01:41:50|||||||||1
1735004530000|2024-12-24 01:42:10|||||||||1
1735004570000|2024-12-24 01:42:50|||||||||1
1735004740000|2024-12-24 01:45:40|||||||||1
1735004750000|2024-12-24 01:45:50|||||||||1
1735005160000|2024-12-24 01:52:40|||||||||1
1735005240000|2024-12-24 01:54:00|||||||||1
1735005530000|2024-12-24 01:58:50|||||||||3
1735006160000|2024-12-24 02:09:20|||||||||2
1735006180000|2024-12-24 02:09:40|||||||||1
1735006200000|2024-12-24 02:10:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|42
1735006250000|2024-12-24 02:10:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1735006450000|2024-12-24 02:14:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|29
1735006460000|2024-12-24 02:14:20|||||||||1
1735006550000|2024-12-24 02:15:50|||||||||3
1735006870000|2024-12-24 02:21:10|||||||||1
1735007290000|2024-12-24 02:28:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1735008210000|2024-12-24 02:43:30|||||||||1
1735008390000|2024-12-24 02:46:30|||||||||1
1735008440000|2024-12-24 02:47:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1735009270000|2024-12-24 03:01:10|||||||||1
1735009600000|2024-12-24 03:06:40|||||||||1
1735009730000|2024-12-24 03:08:50|||||||||1
1735010230000|2024-12-24 03:17:10|||||||||8
1735010320000|2024-12-24 03:18:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|8
1735011760000|2024-12-24 03:42:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|21
1735011980000|2024-12-24 03:46:20|||||||||2
1735012830000|2024-12-24 04:00:30|||||||||1
1735013650000|2024-12-24 04:14:10|||||||||1
1735013810000|2024-12-24 04:16:50|||||||||1
1735013840000|2024-12-24 04:17:20|||||||||1
1735014140000|2024-12-24 04:22:20|||||||||1
1735014790000|2024-12-24 04:33:10|||||||||1
1735015420000|2024-12-24 04:43:40|||||||||1
1735016080000|2024-12-24 04:54:40|||||||||1
1735017620000|2024-12-24 05:20:20|||||||||1
1735020400000|2024-12-24 06:06:40|||||||||1
1735020590000|2024-12-24 06:09:50|||||||||1
1735020740000|2024-12-24 06:12:20|||||||||1
1735020890000|2024-12-24 06:14:50|||||||||1
1735021190000|2024-12-24 06:19:50|||||||||2
1735021490000|2024-12-24 06:24:50|||||||||1
1735021690000|2024-12-24 06:28:10|||||||||1
1735021790000|2024-12-24 06:29:50|||||||||2
1735021840000|2024-12-24 06:30:40|||||||||1
1735021940000|2024-12-24 06:32:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|108
1735021950000|2024-12-24 06:32:30|||||||||10
1735022090000|2024-12-24 06:34:50|||||||||2
1735022130000|2024-12-24 06:35:30|||||||||1
1735022300000|2024-12-24 06:38:20|||||||||1
1735022390000|2024-12-24 06:39:50|||||||||4
1735022690000|2024-12-24 06:44:50|||||||||3
1735022720000|2024-12-24 06:45:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|22
1735022960000|2024-12-24 06:49:20|||||||||2
1735022990000|2024-12-24 06:49:50|||||||||3
1735023010000|2024-12-24 06:50:10|||||||||1
1735023290000|2024-12-24 06:54:50|||||||||2
1735023590000|2024-12-24 06:59:50|||||||||2
1735023860000|2024-12-24 07:04:20|17.03|16.87|17.02|16.86|17.03|16.87|17.02|16.86|82
1735023880000|2024-12-24 07:04:40|17.03|16.87|17.02|16.86|17.03|16.87|17.02|16.86|0
1735023890000|2024-12-24 07:04:50|||||||||4
1735023930000|2024-12-24 07:05:30|||||||||1
1735023950000|2024-12-24 07:05:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|70
1735023990000|2024-12-24 07:06:30|||||||||1
1735024050000|2024-12-24 07:07:30|||||||||2
1735024090000|2024-12-24 07:08:10|||||||||1
1735024100000|2024-12-24 07:08:20|||||||||1
1735024120000|2024-12-24 07:08:40|||||||||1
1735024190000|2024-12-24 07:09:50|||||||||3
1735024260000|2024-12-24 07:11:00|||||||||1
1735024340000|2024-12-24 07:12:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|27
1735024480000|2024-12-24 07:14:40|||||||||1
1735024490000|2024-12-24 07:14:50|||||||||4
1735024790000|2024-12-24 07:19:50|||||||||3
1735024970000|2024-12-24 07:22:50|||||||||1
1735025090000|2024-12-24 07:24:50|||||||||3
1735025100000|2024-12-24 07:25:00|||||||||1
1735025220000|2024-12-24 07:27:00|||||||||1
1735025230000|2024-12-24 07:27:10|||||||||1
1735025390000|2024-12-24 07:29:50|||||||||3
1735025550000|2024-12-24 07:32:30|||||||||1
1735025690000|2024-12-24 07:34:50|||||||||2
1735025990000|2024-12-24 07:39:50|||||||||1
1735026290000|2024-12-24 07:44:50|||||||||2
1735026430000|2024-12-24 07:47:10|||||||||4
1735026590000|2024-12-24 07:49:50|||||||||1
1735026620000|2024-12-24 07:50:20|||||||||1
1735026800000|2024-12-24 07:53:20|||||||||4
1735026890000|2024-12-24 07:54:50|||||||||1
1735026900000|2024-12-24 07:55:00|||||||||1
1735027130000|2024-12-24 07:58:50|||||||||1
1735027190000|2024-12-24 07:59:50|||||||||1
1735027200000|2024-12-24 08:00:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|6
1735027370000|2024-12-24 08:02:50|||||||||4
1735027570000|2024-12-24 08:06:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|41
1735027770000|2024-12-24 08:09:30|||||||||8
1735027840000|2024-12-24 08:10:40|||||||||1
1735027880000|2024-12-24 08:11:20|||||||||11
1735027930000|2024-12-24 08:12:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|10
1735027940000|2024-12-24 08:12:20|17|16.84|17|16.84|17|16.84|17|16.84|0
1735027970000|2024-12-24 08:12:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|3
1735028010000|2024-12-24 08:13:30|||||||||2
1735028060000|2024-12-24 08:14:20|17|16.84|16.98|16.82|17|16.84|16.98|16.82|5
1735028100000|2024-12-24 08:15:00|17.02|16.86|17.03|16.87|17.03|16.87|17.02|16.86|4
1735028350000|2024-12-24 08:19:10|||||||||1
1735028410000|2024-12-24 08:20:10|||||||||3
1735028600000|2024-12-24 08:23:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|25
1735028700000|2024-12-24 08:25:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|6
1735028710000|2024-12-24 08:25:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1735028730000|2024-12-24 08:25:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1735028750000|2024-12-24 08:25:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1735028910000|2024-12-24 08:28:30|||||||||1
1735028930000|2024-12-24 08:28:50|||||||||1
1735029440000|2024-12-24 08:37:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|4
1735029470000|2024-12-24 08:37:50|||||||||2
1735029560000|2024-12-24 08:39:20|||||||||3
1735029760000|2024-12-24 08:42:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|4
1735029870000|2024-12-24 08:44:30|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|16
1735029910000|2024-12-24 08:45:10|||||||||1
1735030090000|2024-12-24 08:48:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|10
1735030140000|2024-12-24 08:49:00|||||||||37
1735030210000|2024-12-24 08:50:10|||||||||1
1735030300000|2024-12-24 08:51:40|||||||||1
1735030430000|2024-12-24 08:53:50|||||||||1
1735030640000|2024-12-24 08:57:20|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|8
1735030800000|2024-12-24 09:00:00|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|4
1735030810000|2024-12-24 09:00:10|16.99|16.83|16.98|16.82|16.99|16.83|16.98|16.82|2
1735030850000|2024-12-24 09:00:50|||||||||1
1735030930000|2024-12-24 09:02:10|||||||||1
1735031030000|2024-12-24 09:03:50|||||||||1
1735031080000|2024-12-24 09:04:40|||||||||1
1735031120000|2024-12-24 09:05:20|||||||||2
1735031130000|2024-12-24 09:05:30|||||||||1
1735031160000|2024-12-24 09:06:00|16.93|16.77|16.89|16.73|16.93|16.77|16.89|16.73|9
1735031280000|2024-12-24 09:08:00|||||||||1
1735031380000|2024-12-24 09:09:40|||||||||1
1735031490000|2024-12-24 09:11:30|||||||||1
1735031510000|2024-12-24 09:11:50|||||||||3
1735031520000|2024-12-24 09:12:00|||||||||6
1735031530000|2024-12-24 09:12:10|||||||||4
1735031540000|2024-12-24 09:12:20|||||||||4
1735031550000|2024-12-24 09:12:30|16.85|16.69|16.87|16.71|16.87|16.71|16.85|16.69|18
1735031560000|2024-12-24 09:12:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1735031570000|2024-12-24 09:12:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|2
1735031580000|2024-12-24 09:13:00|16.82|16.66|16.84|16.68|16.84|16.68|16.82|16.66|10
1735031620000|2024-12-24 09:13:40|||||||||1
1735031630000|2024-12-24 09:13:50|||||||||25
1735031640000|2024-12-24 09:14:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|16
1735031650000|2024-12-24 09:14:10|16.75|16.59|16.77|16.61|16.77|16.61|16.75|16.59|12
1735031660000|2024-12-24 09:14:20|16.79|16.63|16.75|16.59|16.79|16.63|16.75|16.59|2
1735031670000|2024-12-24 09:14:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|8
1735031680000|2024-12-24 09:14:40|||||||||2
1735031700000|2024-12-24 09:15:00|||||||||2
1735031720000|2024-12-24 09:15:20|||||||||1
1735031730000|2024-12-24 09:15:30|||||||||3
1735031750000|2024-12-24 09:15:50|||||||||1
1735031760000|2024-12-24 09:16:00|||||||||1
1735031770000|2024-12-24 09:16:10|||||||||1
1735031780000|2024-12-24 09:16:20|||||||||2
1735031790000|2024-12-24 09:16:30|||||||||5
1735031800000|2024-12-24 09:16:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1735031810000|2024-12-24 09:16:50|||||||||1
1735031820000|2024-12-24 09:17:00|||||||||3
1735031840000|2024-12-24 09:17:20|||||||||2
1735031860000|2024-12-24 09:17:40|||||||||1
1735031890000|2024-12-24 09:18:10|||||||||12
1735031910000|2024-12-24 09:18:30|||||||||1
1735031930000|2024-12-24 09:18:50|||||||||1
1735031960000|2024-12-24 09:19:20|||||||||4
1735031970000|2024-12-24 09:19:30|||||||||1
1735031990000|2024-12-24 09:19:50|||||||||8
1735032010000|2024-12-24 09:20:10|||||||||1
1735032030000|2024-12-24 09:20:30|||||||||1
1735032050000|2024-12-24 09:20:50|||||||||1
1735032060000|2024-12-24 09:21:00|||||||||6
1735032130000|2024-12-24 09:22:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|201
1735032140000|2024-12-24 09:22:20|16.74|16.58|16.73|16.57|16.74|16.58|16.73|16.57|46
1735032150000|2024-12-24 09:22:30|||||||||1
1735032160000|2024-12-24 09:22:40|||||||||1
1735032170000|2024-12-24 09:22:50|||||||||1
1735032180000|2024-12-24 09:23:00|||||||||1
1735032200000|2024-12-24 09:23:20|||||||||3
1735032280000|2024-12-24 09:24:40|||||||||5
1735032350000|2024-12-24 09:25:50|||||||||5
1735032400000|2024-12-24 09:26:40|||||||||1
1735032430000|2024-12-24 09:27:10|||||||||2
1735032510000|2024-12-24 09:28:30|||||||||1
1735032590000|2024-12-24 09:29:50|||||||||1
1735032610000|2024-12-24 09:30:10|||||||||6
1735032650000|2024-12-24 09:30:50|||||||||4
1735032660000|2024-12-24 09:31:00|||||||||4
1735032670000|2024-12-24 09:31:10|||||||||1
1735032680000|2024-12-24 09:31:20|||||||||2
1735032730000|2024-12-24 09:32:10|||||||||1
1735032770000|2024-12-24 09:32:50|||||||||1
1735032820000|2024-12-24 09:33:40|||||||||1
1735032860000|2024-12-24 09:34:20|||||||||1
1735032890000|2024-12-24 09:34:50|||||||||3
1735032960000|2024-12-24 09:36:00|||||||||1
1735033060000|2024-12-24 09:37:40|||||||||1
1735033130000|2024-12-24 09:38:50|||||||||3
1735033140000|2024-12-24 09:39:00|||||||||7
1735033190000|2024-12-24 09:39:50|||||||||4
1735033220000|2024-12-24 09:40:20|||||||||1
1735033310000|2024-12-24 09:41:50|||||||||1
1735033360000|2024-12-24 09:42:40|||||||||1
1735033380000|2024-12-24 09:43:00|||||||||2
1735033410000|2024-12-24 09:43:30|||||||||2
1735033430000|2024-12-24 09:43:50|||||||||1
1735033490000|2024-12-24 09:44:50|||||||||4
1735033520000|2024-12-24 09:45:20|||||||||1
1735033530000|2024-12-24 09:45:30|||||||||1
1735033550000|2024-12-24 09:45:50|||||||||1
1735033560000|2024-12-24 09:46:00|||||||||5
1735033570000|2024-12-24 09:46:10|||||||||4
1735033580000|2024-12-24 09:46:20|||||||||12
1735033680000|2024-12-24 09:48:00|||||||||1
1735033760000|2024-12-24 09:49:20|||||||||1
1735033790000|2024-12-24 09:49:50|||||||||3
1735033830000|2024-12-24 09:50:30|||||||||1
1735033880000|2024-12-24 09:51:20|||||||||7
1735033900000|2024-12-24 09:51:40|||||||||1
1735033910000|2024-12-24 09:51:50|||||||||1
1735033930000|2024-12-24 09:52:10|||||||||1
1735033950000|2024-12-24 09:52:30|||||||||2
1735034090000|2024-12-24 09:54:50|||||||||4
1735034100000|2024-12-24 09:55:00|||||||||1
1735034120000|2024-12-24 09:55:20|||||||||1
1735034220000|2024-12-24 09:57:00|||||||||1
1735034250000|2024-12-24 09:57:30|||||||||11
1735034300000|2024-12-24 09:58:20|||||||||1
1735034320000|2024-12-24 09:58:40|||||||||4
1735034330000|2024-12-24 09:58:50|||||||||1
1735034370000|2024-12-24 09:59:30|||||||||1
1735034390000|2024-12-24 09:59:50|||||||||3
1735034450000|2024-12-24 10:00:50|||||||||36
1735034490000|2024-12-24 10:01:30|||||||||1
1735034530000|2024-12-24 10:02:10|||||||||1
1735034560000|2024-12-24 10:02:40|||||||||1
1735034600000|2024-12-24 10:03:20|||||||||2
1735034610000|2024-12-24 10:03:30|||||||||2
1735034640000|2024-12-24 10:04:00|||||||||2
1735034650000|2024-12-24 10:04:10|||||||||1
1735034660000|2024-12-24 10:04:20|||||||||1
1735034690000|2024-12-24 10:04:50|||||||||5
1735034720000|2024-12-24 10:05:20|||||||||2
1735034730000|2024-12-24 10:05:30|||||||||1
1735034740000|2024-12-24 10:05:40|||||||||2
1735034790000|2024-12-24 10:06:30|||||||||1
1735034810000|2024-12-24 10:06:50|||||||||1
1735034870000|2024-12-24 10:07:50|||||||||1
1735034920000|2024-12-24 10:08:40|||||||||1
1735034990000|2024-12-24 10:09:50|||||||||3
1735035040000|2024-12-24 10:10:40|||||||||1
1735035150000|2024-12-24 10:12:30|||||||||3
1735035180000|2024-12-24 10:13:00|||||||||1
1735035220000|2024-12-24 10:13:40|||||||||5
1735035240000|2024-12-24 10:14:00|||||||||2
1735035280000|2024-12-24 10:14:40|||||||||1
1735035290000|2024-12-24 10:14:50|||||||||4
1735035310000|2024-12-24 10:15:10|||||||||5
1735035320000|2024-12-24 10:15:20|||||||||5
1735035330000|2024-12-24 10:15:30|||||||||2
1735035420000|2024-12-24 10:17:00|||||||||1
1735035470000|2024-12-24 10:17:50|||||||||9
1735035510000|2024-12-24 10:18:30|||||||||1
1735035560000|2024-12-24 10:19:20|||||||||5
1735035570000|2024-12-24 10:19:30|||||||||1
1735035590000|2024-12-24 10:19:50|||||||||3
1735035660000|2024-12-24 10:21:00|||||||||1
1735035690000|2024-12-24 10:21:30|||||||||1
1735035890000|2024-12-24 10:24:50|||||||||3
1735035900000|2024-12-24 10:25:00|||||||||1
1735035920000|2024-12-24 10:25:20|||||||||24
1735035930000|2024-12-24 10:25:30|||||||||2
1735035940000|2024-12-24 10:25:40|||||||||1
1735035960000|2024-12-24 10:26:00|||||||||5
1735035990000|2024-12-24 10:26:30|||||||||11
1735036020000|2024-12-24 10:27:00|||||||||9
1735036030000|2024-12-24 10:27:10|||||||||1
1735036040000|2024-12-24 10:27:20|||||||||7
1735036050000|2024-12-24 10:27:30|||||||||5
1735036110000|2024-12-24 10:28:30|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|56
1735036130000|2024-12-24 10:28:50|||||||||3
1735036180000|2024-12-24 10:29:40|||||||||5
1735036190000|2024-12-24 10:29:50|||||||||4
1735036450000|2024-12-24 10:34:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|91
1735036470000|2024-12-24 10:34:30|||||||||1
1735036490000|2024-12-24 10:34:50|||||||||3
1735036500000|2024-12-24 10:35:00|||||||||1
1735036510000|2024-12-24 10:35:10|||||||||2
1735036540000|2024-12-24 10:35:40|||||||||1
1735036570000|2024-12-24 10:36:10|||||||||8
1735036580000|2024-12-24 10:36:20|||||||||1
1735036620000|2024-12-24 10:37:00|||||||||1
1735036650000|2024-12-24 10:37:30|||||||||1
1735036670000|2024-12-24 10:37:50|||||||||1
1735036690000|2024-12-24 10:38:10|||||||||2
1735036730000|2024-12-24 10:38:50|||||||||9
1735036760000|2024-12-24 10:39:20|||||||||1
1735036770000|2024-12-24 10:39:30|||||||||1
1735036790000|2024-12-24 10:39:50|||||||||3
1735036810000|2024-12-24 10:40:10|||||||||1
1735036860000|2024-12-24 10:41:00|||||||||4
1735036880000|2024-12-24 10:41:20|||||||||5
1735036900000|2024-12-24 10:41:40|||||||||10
1735036920000|2024-12-24 10:42:00|||||||||1
1735036940000|2024-12-24 10:42:20|||||||||1
1735036950000|2024-12-24 10:42:30|||||||||1
1735036960000|2024-12-24 10:42:40|||||||||1
1735036970000|2024-12-24 10:42:50|||||||||1
1735037010000|2024-12-24 10:43:30|||||||||1
1735037090000|2024-12-24 10:44:50|||||||||3
1735037120000|2024-12-24 10:45:20|||||||||1
1735037210000|2024-12-24 10:46:50|||||||||1
1735037250000|2024-12-24 10:47:30|||||||||1
1735037280000|2024-12-24 10:48:00|||||||||1
1735037370000|2024-12-24 10:49:30|||||||||2
1735037390000|2024-12-24 10:49:50|||||||||2
1735037620000|2024-12-24 10:53:40|||||||||4
1735037630000|2024-12-24 10:53:50|||||||||4
1735037640000|2024-12-24 10:54:00|||||||||4
1735037680000|2024-12-24 10:54:40|||||||||1
1735037690000|2024-12-24 10:54:50|||||||||5
1735037730000|2024-12-24 10:55:30|||||||||3
1735037780000|2024-12-24 10:56:20|||||||||2
1735037820000|2024-12-24 10:57:00|||||||||1
1735037830000|2024-12-24 10:57:10|||||||||3
1735037850000|2024-12-24 10:57:30|||||||||1
1735037860000|2024-12-24 10:57:40|||||||||3
1735037870000|2024-12-24 10:57:50|||||||||7
1735037880000|2024-12-24 10:58:00|||||||||2
1735037910000|2024-12-24 10:58:30|||||||||2
1735037950000|2024-12-24 10:59:10|||||||||2
1735037960000|2024-12-24 10:59:20|||||||||1
1735037990000|2024-12-24 10:59:50|||||||||4
1735038000000|2024-12-24 11:00:00|||||||||2
1735038040000|2024-12-24 11:00:40|||||||||2
1735038100000|2024-12-24 11:01:40|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|5
1735038110000|2024-12-24 11:01:50|||||||||6
1735038120000|2024-12-24 11:02:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|4
1735038130000|2024-12-24 11:02:10|||||||||1
1735038140000|2024-12-24 11:02:20|||||||||1
1735038200000|2024-12-24 11:03:20|||||||||13
1735038250000|2024-12-24 11:04:10|||||||||2
1735038290000|2024-12-24 11:04:50|||||||||5
1735038330000|2024-12-24 11:05:30|||||||||1
1735038440000|2024-12-24 11:07:20|||||||||2
1735038450000|2024-12-24 11:07:30|||||||||1
1735038470000|2024-12-24 11:07:50|||||||||1
1735038490000|2024-12-24 11:08:10|||||||||1
1735038560000|2024-12-24 11:09:20|||||||||1
1735038580000|2024-12-24 11:09:40|||||||||1
1735038590000|2024-12-24 11:09:50|||||||||4
1735038640000|2024-12-24 11:10:40|||||||||3
1735038700000|2024-12-24 11:11:40|||||||||2
1735038860000|2024-12-24 11:14:20|||||||||14
1735038890000|2024-12-24 11:14:50|||||||||4
1735038960000|2024-12-24 11:16:00|||||||||1
1735038970000|2024-12-24 11:16:10|||||||||1
1735038980000|2024-12-24 11:16:20|||||||||1
1735039020000|2024-12-24 11:17:00|16.67|16.51|16.65|16.49|16.67|16.51|16.65|16.49|5
1735039030000|2024-12-24 11:17:10|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|14
1735039090000|2024-12-24 11:18:10|||||||||6
1735039120000|2024-12-24 11:18:40|||||||||5
1735039140000|2024-12-24 11:19:00|||||||||2
1735039190000|2024-12-24 11:19:50|||||||||4
1735039300000|2024-12-24 11:21:40|||||||||3
1735039310000|2024-12-24 11:21:50|||||||||6
1735039330000|2024-12-24 11:22:10|||||||||1
1735039340000|2024-12-24 11:22:20|||||||||4
1735039390000|2024-12-24 11:23:10|16.67|16.51|16.64|16.48|16.67|16.51|16.64|16.48|38
1735039420000|2024-12-24 11:23:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1735039430000|2024-12-24 11:23:50|||||||||1
1735039490000|2024-12-24 11:24:50|||||||||3
1735039540000|2024-12-24 11:25:40|16.69|16.53|16.68|16.52|16.73|16.57|16.68|16.52|71
1735039560000|2024-12-24 11:26:00|||||||||3
1735039570000|2024-12-24 11:26:10|||||||||3
1735039600000|2024-12-24 11:26:40|||||||||1
1735039620000|2024-12-24 11:27:00|16.72|16.56|16.68|16.52|16.72|16.56|16.68|16.52|50
1735039650000|2024-12-24 11:27:30|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|5
1735039660000|2024-12-24 11:27:40|16.74|16.58|16.78|16.62|16.78|16.62|16.74|16.58|10
1735039670000|2024-12-24 11:27:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1735039760000|2024-12-24 11:29:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1735039810000|2024-12-24 11:30:10|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|0
1735039820000|2024-12-24 11:30:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|0
1735040080000|2024-12-24 11:34:40|||||||||2
1735040090000|2024-12-24 11:34:50|||||||||1
1735040140000|2024-12-24 11:35:40|16.79|16.63|16.83|16.67|16.83|16.67|16.79|16.63|3
1735040160000|2024-12-24 11:36:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|46
1735040170000|2024-12-24 11:36:10|16.83|16.67|16.85|16.69|16.85|16.69|16.83|16.67|18
1735040180000|2024-12-24 11:36:20|16.83|16.67|16.88|16.72|16.88|16.72|16.83|16.67|8
1735040250000|2024-12-24 11:37:30|||||||||1
1735040480000|2024-12-24 11:41:20|||||||||15
1735040540000|2024-12-24 11:42:20|||||||||51
1735040560000|2024-12-24 11:42:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|56
1735040600000|2024-12-24 11:43:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1735040650000|2024-12-24 11:44:10|||||||||1
1735040680000|2024-12-24 11:44:40|||||||||1
1735040770000|2024-12-24 11:46:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|29
1735040830000|2024-12-24 11:47:10|||||||||1
1735041000000|2024-12-24 11:50:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|33
1735041050000|2024-12-24 11:50:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1735041100000|2024-12-24 11:51:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|1
1735041340000|2024-12-24 11:55:40|||||||||27
1735041350000|2024-12-24 11:55:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|4
1735041600000|2024-12-24 12:00:00|16.96|16.8|16.93|16.77|16.97|16.81|16.93|16.77|50
1735041630000|2024-12-24 12:00:30|||||||||1
1735041670000|2024-12-24 12:01:10|||||||||1
1735041720000|2024-12-24 12:02:00|16.92|16.76|16.93|16.77|16.93|16.77|16.92|16.76|0
1735041770000|2024-12-24 12:02:50|||||||||3
1735041870000|2024-12-24 12:04:30|||||||||1
1735042180000|2024-12-24 12:09:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|13
1735042380000|2024-12-24 12:13:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|43
1735042440000|2024-12-24 12:14:00|||||||||1
1735042580000|2024-12-24 12:16:20|||||||||1
1735042640000|2024-12-24 12:17:20|||||||||3
1735042720000|2024-12-24 12:18:40|||||||||1
1735042970000|2024-12-24 12:22:50|||||||||1
1735042980000|2024-12-24 12:23:00|||||||||2
1735042990000|2024-12-24 12:23:10|||||||||2
1735043110000|2024-12-24 12:25:10|||||||||2
1735043160000|2024-12-24 12:26:00|||||||||1
1735043260000|2024-12-24 12:27:40|||||||||1
1735043400000|2024-12-24 12:30:00|||||||||5
1735043420000|2024-12-24 12:30:20|||||||||9
1735043490000|2024-12-24 12:31:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|5
1735043610000|2024-12-24 12:33:30|||||||||1
1735043840000|2024-12-24 12:37:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1735043860000|2024-12-24 12:37:40|17|16.84|17|16.84|17|16.84|17|16.84|33
1735043870000|2024-12-24 12:37:50|16.98|16.82|17.02|16.86|17.02|16.86|16.98|16.82|7
1735043880000|2024-12-24 12:38:00|||||||||2
1735044190000|2024-12-24 12:43:10|||||||||1
1735044330000|2024-12-24 12:45:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|42
1735044340000|2024-12-24 12:45:40|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|5
1735044370000|2024-12-24 12:46:10|||||||||2
1735044400000|2024-12-24 12:46:40|||||||||3
1735044410000|2024-12-24 12:46:50|||||||||3
1735044440000|2024-12-24 12:47:20|||||||||2
1735044460000|2024-12-24 12:47:40|||||||||1
1735044470000|2024-12-24 12:47:50|||||||||1
1735044490000|2024-12-24 12:48:10|||||||||1
1735044520000|2024-12-24 12:48:40|||||||||1
1735044540000|2024-12-24 12:49:00|||||||||1
1735044640000|2024-12-24 12:50:40|||||||||3
1735044690000|2024-12-24 12:51:30|||||||||1
1735044740000|2024-12-24 12:52:20|||||||||1
1735044880000|2024-12-24 12:54:40|||||||||1
1735044930000|2024-12-24 12:55:30|||||||||3
1735044970000|2024-12-24 12:56:10|||||||||1
1735045000000|2024-12-24 12:56:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|16
1735045080000|2024-12-24 12:58:00|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|27
1735045270000|2024-12-24 13:01:10|||||||||1
1735045280000|2024-12-24 13:01:20|||||||||5
1735045470000|2024-12-24 13:04:30|||||||||1
1735045480000|2024-12-24 13:04:40|||||||||1
1735045520000|2024-12-24 13:05:20|||||||||1
1735045550000|2024-12-24 13:05:50|||||||||1
1735045560000|2024-12-24 13:06:00|||||||||1
1735045610000|2024-12-24 13:06:50|||||||||1
1735045650000|2024-12-24 13:07:30|||||||||1
1735045740000|2024-12-24 13:09:00|||||||||1
1735045780000|2024-12-24 13:09:40|||||||||1
1735045800000|2024-12-24 13:10:00|||||||||1
1735045820000|2024-12-24 13:10:20|||||||||1
1735045860000|2024-12-24 13:11:00|||||||||1
1735045910000|2024-12-24 13:11:50|||||||||1
1735045950000|2024-12-24 13:12:30|||||||||1
1735045990000|2024-12-24 13:13:10|||||||||1
1735046030000|2024-12-24 13:13:50|||||||||3
1735046070000|2024-12-24 13:14:30|||||||||2
1735046080000|2024-12-24 13:14:40|||||||||1
1735046100000|2024-12-24 13:15:00|||||||||1
1735046120000|2024-12-24 13:15:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|38
1735046130000|2024-12-24 13:15:30|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|25
1735046150000|2024-12-24 13:15:50|||||||||1
1735046160000|2024-12-24 13:16:00|||||||||5
1735046210000|2024-12-24 13:16:50|||||||||1
1735046270000|2024-12-24 13:17:50|||||||||10
1735046280000|2024-12-24 13:18:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1735046370000|2024-12-24 13:19:30|||||||||1
1735046390000|2024-12-24 13:19:50|||||||||1
1735046420000|2024-12-24 13:20:20|||||||||1
1735046460000|2024-12-24 13:21:00|||||||||1
1735046470000|2024-12-24 13:21:10|||||||||2
1735046500000|2024-12-24 13:21:40|||||||||1
1735046540000|2024-12-24 13:22:20|||||||||3
1735046590000|2024-12-24 13:23:10|||||||||1
1735046630000|2024-12-24 13:23:50|||||||||1
1735046650000|2024-12-24 13:24:10|||||||||1
1735046670000|2024-12-24 13:24:30|||||||||1
1735046710000|2024-12-24 13:25:10|||||||||1
1735046760000|2024-12-24 13:26:00|||||||||1
1735046800000|2024-12-24 13:26:40|||||||||1
1735046840000|2024-12-24 13:27:20|||||||||1
1735046880000|2024-12-24 13:28:00|||||||||1
1735046920000|2024-12-24 13:28:40|16.99|16.83|16.94|16.78|16.99|16.83|16.94|16.78|45
1735046990000|2024-12-24 13:29:50|||||||||3
1735047010000|2024-12-24 13:30:10|||||||||3
1735047020000|2024-12-24 13:30:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|68
1735047030000|2024-12-24 13:30:30|||||||||1
1735047040000|2024-12-24 13:30:40|||||||||3
1735047050000|2024-12-24 13:30:50|||||||||1
1735047060000|2024-12-24 13:31:00|||||||||1
1735047070000|2024-12-24 13:31:10|||||||||1
1735047110000|2024-12-24 13:31:50|||||||||5
1735047270000|2024-12-24 13:34:30|||||||||1
1735047290000|2024-12-24 13:34:50|||||||||2
1735047310000|2024-12-24 13:35:10|||||||||1
1735047340000|2024-12-24 13:35:40|||||||||2
1735047350000|2024-12-24 13:35:50|||||||||1
1735047400000|2024-12-24 13:36:40|||||||||1
1735047440000|2024-12-24 13:37:20|||||||||1
1735047520000|2024-12-24 13:38:40|||||||||1
1735047560000|2024-12-24 13:39:20|||||||||1
1735047570000|2024-12-24 13:39:30|||||||||2
1735047590000|2024-12-24 13:39:50|||||||||2
1735047610000|2024-12-24 13:40:10|||||||||1
1735047650000|2024-12-24 13:40:50|||||||||1
1735047690000|2024-12-24 13:41:30|||||||||1
1735047700000|2024-12-24 13:41:40|||||||||1
1735047740000|2024-12-24 13:42:20|||||||||1
1735047770000|2024-12-24 13:42:50|||||||||1
1735047780000|2024-12-24 13:43:00|||||||||1
1735047790000|2024-12-24 13:43:10|16.89|16.73|16.85|16.69|16.89|16.73|16.85|16.69|27
1735047800000|2024-12-24 13:43:20|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|29
1735047810000|2024-12-24 13:43:30|||||||||5
1735047820000|2024-12-24 13:43:40|||||||||3
1735047850000|2024-12-24 13:44:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1735047860000|2024-12-24 13:44:20|||||||||1
1735047880000|2024-12-24 13:44:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|46
1735047890000|2024-12-24 13:44:50|||||||||1
1735047920000|2024-12-24 13:45:20|||||||||5
1735047990000|2024-12-24 13:46:30|||||||||6
1735048000000|2024-12-24 13:46:40|||||||||2
1735048010000|2024-12-24 13:46:50|||||||||1
1735048020000|2024-12-24 13:47:00|||||||||1
1735048040000|2024-12-24 13:47:20|||||||||1
1735048160000|2024-12-24 13:49:20|||||||||1
1735048190000|2024-12-24 13:49:50|||||||||2
1735048210000|2024-12-24 13:50:10|||||||||2
1735048250000|2024-12-24 13:50:50|||||||||3
1735048260000|2024-12-24 13:51:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|28
1735048270000|2024-12-24 13:51:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|18
1735048310000|2024-12-24 13:51:50|||||||||1
1735048480000|2024-12-24 13:54:40|||||||||1
1735048490000|2024-12-24 13:54:50|||||||||1
1735048500000|2024-12-24 13:55:00|||||||||1
1735048550000|2024-12-24 13:55:50|||||||||1
1735048590000|2024-12-24 13:56:30|||||||||1
1735048620000|2024-12-24 13:57:00|||||||||1
1735048630000|2024-12-24 13:57:10|||||||||1
1735048710000|2024-12-24 13:58:30|||||||||1
1735048720000|2024-12-24 13:58:40|||||||||1
1735048760000|2024-12-24 13:59:20|||||||||1
1735048790000|2024-12-24 13:59:50|||||||||1
1735048800000|2024-12-24 14:00:00|||||||||1
1735048810000|2024-12-24 14:00:10|||||||||1
1735048840000|2024-12-24 14:00:40|||||||||1
1735048890000|2024-12-24 14:01:30|||||||||1
1735048920000|2024-12-24 14:02:00|||||||||1
1735048930000|2024-12-24 14:02:10|||||||||3
1735048950000|2024-12-24 14:02:30|||||||||1
1735048960000|2024-12-24 14:02:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|35
1735048970000|2024-12-24 14:02:50|||||||||6
1735048990000|2024-12-24 14:03:10|||||||||4
1735049010000|2024-12-24 14:03:30|||||||||6
1735049080000|2024-12-24 14:04:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|6
1735049090000|2024-12-24 14:04:50|||||||||1
1735049160000|2024-12-24 14:06:00|||||||||1
1735049260000|2024-12-24 14:07:40|||||||||1
1735049280000|2024-12-24 14:08:00|16.86|16.7|16.85|16.69|16.86|16.7|16.85|16.69|61
1735049390000|2024-12-24 14:09:50|||||||||2
1735049440000|2024-12-24 14:10:40|||||||||1
1735049470000|2024-12-24 14:11:10|||||||||2
1735049550000|2024-12-24 14:12:30|||||||||2
1735049620000|2024-12-24 14:13:40|||||||||1
1735049660000|2024-12-24 14:14:20|||||||||8
1735049670000|2024-12-24 14:14:30|||||||||3
1735049690000|2024-12-24 14:14:50|||||||||3
1735049830000|2024-12-24 14:17:10|||||||||7
1735049850000|2024-12-24 14:17:30|||||||||1
1735049870000|2024-12-24 14:17:50|||||||||16
1735049880000|2024-12-24 14:18:00|||||||||7
1735049900000|2024-12-24 14:18:20|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|58
1735049910000|2024-12-24 14:18:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|32
1735049920000|2024-12-24 14:18:40|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|4
1735049930000|2024-12-24 14:18:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1735049980000|2024-12-24 14:19:40|||||||||26
1735049990000|2024-12-24 14:19:50|||||||||2
1735050000000|2024-12-24 14:20:00|||||||||1
1735050010000|2024-12-24 14:20:10|16.89|16.73|16.85|16.69|16.89|16.73|16.85|16.69|83
1735050030000|2024-12-24 14:20:30|16.87|16.71|16.89|16.73|16.89|16.73|16.87|16.71|43
1735050050000|2024-12-24 14:20:50|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|6
1735050060000|2024-12-24 14:21:00|16.87|16.71|16.85|16.69|16.87|16.71|16.85|16.69|0
1735050070000|2024-12-24 14:21:10|16.87|16.71|16.87|16.71|16.89|16.73|16.85|16.69|0
1735050080000|2024-12-24 14:21:20|16.89|16.73|16.89|16.73|16.89|16.73|16.87|16.71|2
1735050120000|2024-12-24 14:22:00|||||||||1
1735050160000|2024-12-24 14:22:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|82
1735050200000|2024-12-24 14:23:20|||||||||25
1735050210000|2024-12-24 14:23:30|||||||||2
1735050220000|2024-12-24 14:23:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|46
1735050260000|2024-12-24 14:24:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1735050300000|2024-12-24 14:25:00|||||||||1
1735050400000|2024-12-24 14:26:40|||||||||1
1735050440000|2024-12-24 14:27:20|||||||||5
1735050490000|2024-12-24 14:28:10|||||||||2
1735050530000|2024-12-24 14:28:50|||||||||1
1735050540000|2024-12-24 14:29:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|3
1735050570000|2024-12-24 14:29:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1735050590000|2024-12-24 14:29:50|||||||||13
1735050600000|2024-12-24 14:30:00|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|110
1735050610000|2024-12-24 14:30:10|16.94|16.78|16.95|16.79|16.95|16.79|16.94|16.78|257
1735050620000|2024-12-24 14:30:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1735050630000|2024-12-24 14:30:30|||||||||14
1735050640000|2024-12-24 14:30:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|40
1735050650000|2024-12-24 14:30:50|||||||||9
1735050660000|2024-12-24 14:31:00|||||||||21
1735050670000|2024-12-24 14:31:10|||||||||69
1735050680000|2024-12-24 14:31:20|||||||||39
1735050700000|2024-12-24 14:31:40|||||||||15
1735050710000|2024-12-24 14:31:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|16
1735050720000|2024-12-24 14:32:00|||||||||13
1735050730000|2024-12-24 14:32:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|38
1735050740000|2024-12-24 14:32:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|48
1735050750000|2024-12-24 14:32:30|||||||||23
1735050760000|2024-12-24 14:32:40|||||||||1
1735050770000|2024-12-24 14:32:50|||||||||4
1735050780000|2024-12-24 14:33:00|||||||||8
1735050790000|2024-12-24 14:33:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|5
1735050800000|2024-12-24 14:33:20|||||||||31
1735050810000|2024-12-24 14:33:30|||||||||31
1735050820000|2024-12-24 14:33:40|||||||||85
1735050830000|2024-12-24 14:33:50|||||||||10
1735050840000|2024-12-24 14:34:00|||||||||6
1735050850000|2024-12-24 14:34:10|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|67
1735050860000|2024-12-24 14:34:20|||||||||4
1735050870000|2024-12-24 14:34:30|||||||||3
1735050880000|2024-12-24 14:34:40|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|81
1735050890000|2024-12-24 14:34:50|||||||||9
1735050900000|2024-12-24 14:35:00|||||||||4
1735050910000|2024-12-24 14:35:10|||||||||10
1735050920000|2024-12-24 14:35:20|||||||||1
1735050930000|2024-12-24 14:35:30|||||||||12
1735050940000|2024-12-24 14:35:40|||||||||2
1735050950000|2024-12-24 14:35:50|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|29
1735050960000|2024-12-24 14:36:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|27
1735050970000|2024-12-24 14:36:10|||||||||1
1735050980000|2024-12-24 14:36:20|||||||||8
1735050990000|2024-12-24 14:36:30|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|53
1735051000000|2024-12-24 14:36:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|121
1735051040000|2024-12-24 14:37:20|||||||||3
1735051050000|2024-12-24 14:37:30|||||||||1
1735051060000|2024-12-24 14:37:40|||||||||27
1735051070000|2024-12-24 14:37:50|||||||||1
1735051080000|2024-12-24 14:38:00|||||||||7
1735051090000|2024-12-24 14:38:10|||||||||2
1735051100000|2024-12-24 14:38:20|||||||||2
1735051110000|2024-12-24 14:38:30|||||||||6
1735051120000|2024-12-24 14:38:40|||||||||109
1735051130000|2024-12-24 14:38:50|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|48
1735051140000|2024-12-24 14:39:00|||||||||15
1735051150000|2024-12-24 14:39:10|||||||||7
1735051160000|2024-12-24 14:39:20|||||||||5
1735051170000|2024-12-24 14:39:30|||||||||3
1735051180000|2024-12-24 14:39:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|104
1735051190000|2024-12-24 14:39:50|16.7|16.54|16.75|16.59|16.75|16.59|16.7|16.54|202
1735051200000|2024-12-24 14:40:00|||||||||7
1735051210000|2024-12-24 14:40:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1735051220000|2024-12-24 14:40:20|||||||||1
1735051230000|2024-12-24 14:40:30|||||||||6
1735051240000|2024-12-24 14:40:40|||||||||5
1735051250000|2024-12-24 14:40:50|||||||||1
1735051260000|2024-12-24 14:41:00|||||||||3
1735051270000|2024-12-24 14:41:10|||||||||1
1735051290000|2024-12-24 14:41:30|||||||||4
1735051300000|2024-12-24 14:41:40|||||||||2
1735051320000|2024-12-24 14:42:00|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|80
1735051330000|2024-12-24 14:42:10|||||||||11
1735051350000|2024-12-24 14:42:30|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|98
1735051360000|2024-12-24 14:42:40|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|135
1735051370000|2024-12-24 14:42:50|||||||||101
1735051380000|2024-12-24 14:43:00|||||||||20
1735051400000|2024-12-24 14:43:20|||||||||5
1735051410000|2024-12-24 14:43:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|15
1735051420000|2024-12-24 14:43:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|24
1735051430000|2024-12-24 14:43:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|171
1735051440000|2024-12-24 14:44:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|72
1735051450000|2024-12-24 14:44:10|||||||||2
1735051470000|2024-12-24 14:44:30|||||||||4
1735051490000|2024-12-24 14:44:50|||||||||3
1735051520000|2024-12-24 14:45:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|10
1735051530000|2024-12-24 14:45:30|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|0
1735051540000|2024-12-24 14:45:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|51
1735051600000|2024-12-24 14:46:40|||||||||1
1735051620000|2024-12-24 14:47:00|16.8|16.64|16.8|16.64|16.8|16.64|16.79|16.63|123
1735051630000|2024-12-24 14:47:10|||||||||2
1735051640000|2024-12-24 14:47:20|||||||||22
1735051650000|2024-12-24 14:47:30|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|8
1735051660000|2024-12-24 14:47:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|4
1735051670000|2024-12-24 14:47:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|16
1735051680000|2024-12-24 14:48:00|||||||||26
1735051690000|2024-12-24 14:48:10|||||||||4
1735051700000|2024-12-24 14:48:20|16.89|16.73|16.85|16.69|16.89|16.73|16.85|16.69|71
1735051710000|2024-12-24 14:48:30|||||||||4
1735051720000|2024-12-24 14:48:40|||||||||9
1735051730000|2024-12-24 14:48:50|||||||||9
1735051740000|2024-12-24 14:49:00|||||||||2
1735051750000|2024-12-24 14:49:10|||||||||1
1735051790000|2024-12-24 14:49:50|||||||||3
1735051800000|2024-12-24 14:50:00|||||||||5
1735051810000|2024-12-24 14:50:10|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|8
1735051820000|2024-12-24 14:50:20|||||||||9
1735051830000|2024-12-24 14:50:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|17
1735051840000|2024-12-24 14:50:40|||||||||4
1735051890000|2024-12-24 14:51:30|||||||||3
1735051900000|2024-12-24 14:51:40|||||||||1
1735051920000|2024-12-24 14:52:00|||||||||2
1735051930000|2024-12-24 14:52:10|||||||||3
1735051940000|2024-12-24 14:52:20|||||||||2
1735051950000|2024-12-24 14:52:30|||||||||1
1735051960000|2024-12-24 14:52:40|||||||||2
1735051970000|2024-12-24 14:52:50|||||||||2
1735051990000|2024-12-24 14:53:10|||||||||3
1735052000000|2024-12-24 14:53:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|114
1735052010000|2024-12-24 14:53:30|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|153
1735052020000|2024-12-24 14:53:40|||||||||1
1735052030000|2024-12-24 14:53:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1735052050000|2024-12-24 14:54:10|||||||||7
1735052090000|2024-12-24 14:54:50|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|6
1735052100000|2024-12-24 14:55:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|6
1735052110000|2024-12-24 14:55:10|||||||||1
1735052120000|2024-12-24 14:55:20|||||||||19
1735052140000|2024-12-24 14:55:40|||||||||2
1735052150000|2024-12-24 14:55:50|16.84|16.68|16.84|16.68|16.85|16.69|16.84|16.68|3
1735052160000|2024-12-24 14:56:00|||||||||2
1735052170000|2024-12-24 14:56:10|||||||||4
1735052190000|2024-12-24 14:56:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|4
1735052200000|2024-12-24 14:56:40|16.84|16.68|16.84|16.68|16.84|16.68|16.84|16.68|50
1735052210000|2024-12-24 14:56:50|||||||||2
1735052220000|2024-12-24 14:57:00|||||||||1
1735052250000|2024-12-24 14:57:30|||||||||1
1735052260000|2024-12-24 14:57:40|||||||||4
1735052270000|2024-12-24 14:57:50|||||||||2
1735052280000|2024-12-24 14:58:00|||||||||2
1735052300000|2024-12-24 14:58:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|96
1735052320000|2024-12-24 14:58:40|||||||||3
1735052330000|2024-12-24 14:58:50|||||||||2
1735052340000|2024-12-24 14:59:00|||||||||1
1735052360000|2024-12-24 14:59:20|||||||||14
1735052370000|2024-12-24 14:59:30|||||||||10
1735052380000|2024-12-24 14:59:40|||||||||2
1735052390000|2024-12-24 14:59:50|||||||||9
1735052400000|2024-12-24 15:00:00|||||||||49
1735052410000|2024-12-24 15:00:10|16.79|16.63|16.8|16.64|16.8|16.64|16.75|16.59|58
1735052420000|2024-12-24 15:00:20|||||||||5
1735052430000|2024-12-24 15:00:30|||||||||2
1735052440000|2024-12-24 15:00:40|||||||||2
1735052450000|2024-12-24 15:00:50|||||||||2
1735052470000|2024-12-24 15:01:10|16.79|16.63|16.8|16.64|16.8|16.64|16.79|16.63|6
1735052480000|2024-12-24 15:01:20|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|1
1735052500000|2024-12-24 15:01:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|14
1735052520000|2024-12-24 15:02:00|||||||||1
1735052530000|2024-12-24 15:02:10|16.79|16.63|16.75|16.59|16.79|16.63|16.75|16.59|142
1735052540000|2024-12-24 15:02:20|||||||||3
1735052550000|2024-12-24 15:02:30|||||||||1
1735052560000|2024-12-24 15:02:40|||||||||33
1735052570000|2024-12-24 15:02:50|||||||||2
1735052580000|2024-12-24 15:03:00|||||||||2
1735052590000|2024-12-24 15:03:10|||||||||5
1735052610000|2024-12-24 15:03:30|||||||||6
1735052630000|2024-12-24 15:03:50|||||||||4
1735052640000|2024-12-24 15:04:00|||||||||12
1735052650000|2024-12-24 15:04:10|||||||||4
1735052660000|2024-12-24 15:04:20|||||||||1
1735052670000|2024-12-24 15:04:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|10
1735052680000|2024-12-24 15:04:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|3
1735052690000|2024-12-24 15:04:50|||||||||7
1735052700000|2024-12-24 15:05:00|||||||||2
1735052710000|2024-12-24 15:05:10|||||||||36
1735052720000|2024-12-24 15:05:20|||||||||2
1735052730000|2024-12-24 15:05:30|||||||||10
1735052740000|2024-12-24 15:05:40|||||||||1
1735052750000|2024-12-24 15:05:50|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|9
1735052760000|2024-12-24 15:06:00|||||||||4
1735052770000|2024-12-24 15:06:10|||||||||2
1735052780000|2024-12-24 15:06:20|||||||||4
1735052790000|2024-12-24 15:06:30|||||||||1
1735052800000|2024-12-24 15:06:40|16.74|16.58|16.75|16.59|16.75|16.59|16.74|16.58|1
1735052810000|2024-12-24 15:06:50|16.74|16.58|16.74|16.58|16.75|16.59|16.74|16.58|19
1735052820000|2024-12-24 15:07:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|94
1735052830000|2024-12-24 15:07:10|||||||||5
1735052840000|2024-12-24 15:07:20|||||||||3
1735052850000|2024-12-24 15:07:30|||||||||3
1735052860000|2024-12-24 15:07:40|||||||||3
1735052870000|2024-12-24 15:07:50|||||||||11
1735052880000|2024-12-24 15:08:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|6
1735052890000|2024-12-24 15:08:10|||||||||25
1735052900000|2024-12-24 15:08:20|||||||||121
1735052910000|2024-12-24 15:08:30|||||||||16
1735052920000|2024-12-24 15:08:40|||||||||18
1735052930000|2024-12-24 15:08:50|||||||||5
1735052940000|2024-12-24 15:09:00|||||||||11
1735052950000|2024-12-24 15:09:10|||||||||129
1735052970000|2024-12-24 15:09:30|||||||||1
1735052980000|2024-12-24 15:09:40|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|14
1735052990000|2024-12-24 15:09:50|||||||||109
1735053010000|2024-12-24 15:10:10|||||||||1
1735053030000|2024-12-24 15:10:30|||||||||16
1735053050000|2024-12-24 15:10:50|||||||||1
1735053070000|2024-12-24 15:11:10|||||||||1
1735053080000|2024-12-24 15:11:20|||||||||1
1735053090000|2024-12-24 15:11:30|||||||||2
1735053100000|2024-12-24 15:11:40|||||||||2
1735053110000|2024-12-24 15:11:50|||||||||1
1735053120000|2024-12-24 15:12:00|||||||||1
1735053130000|2024-12-24 15:12:10|||||||||1
1735053140000|2024-12-24 15:12:20|||||||||1
1735053150000|2024-12-24 15:12:30|||||||||7
1735053160000|2024-12-24 15:12:40|||||||||43
1735053170000|2024-12-24 15:12:50|||||||||1
1735053180000|2024-12-24 15:13:00|||||||||1
1735053190000|2024-12-24 15:13:10|||||||||8
1735053210000|2024-12-24 15:13:30|||||||||21
1735053220000|2024-12-24 15:13:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|5
1735053230000|2024-12-24 15:13:50|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1735053240000|2024-12-24 15:14:00|||||||||1
1735053250000|2024-12-24 15:14:10|||||||||53
1735053260000|2024-12-24 15:14:20|||||||||1
1735053270000|2024-12-24 15:14:30|||||||||60
1735053280000|2024-12-24 15:14:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|14
1735053290000|2024-12-24 15:14:50|||||||||6
1735053300000|2024-12-24 15:15:00|||||||||67
1735053310000|2024-12-24 15:15:10|||||||||40
1735053320000|2024-12-24 15:15:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|116
1735053330000|2024-12-24 15:15:30|||||||||2
1735053340000|2024-12-24 15:15:40|||||||||5
1735053350000|2024-12-24 15:15:50|||||||||11
1735053360000|2024-12-24 15:16:00|||||||||2
1735053370000|2024-12-24 15:16:10|||||||||6
1735053380000|2024-12-24 15:16:20|||||||||5
1735053390000|2024-12-24 15:16:30|||||||||4
1735053400000|2024-12-24 15:16:40|||||||||1
1735053410000|2024-12-24 15:16:50|||||||||10
1735053420000|2024-12-24 15:17:00|16.69|16.53|16.7|16.54|16.7|16.54|16.69|16.53|137
1735053430000|2024-12-24 15:17:10|||||||||104
1735053440000|2024-12-24 15:17:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|116
1735053450000|2024-12-24 15:17:30|||||||||23
1735053460000|2024-12-24 15:17:40|||||||||118
1735053470000|2024-12-24 15:17:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|260
1735053480000|2024-12-24 15:18:00|||||||||4
1735053490000|2024-12-24 15:18:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|6
1735053500000|2024-12-24 15:18:20|||||||||99
1735053510000|2024-12-24 15:18:30|||||||||1
1735053520000|2024-12-24 15:18:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|27
1735053530000|2024-12-24 15:18:50|||||||||16
1735053540000|2024-12-24 15:19:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|36
1735053550000|2024-12-24 15:19:10|||||||||5
1735053560000|2024-12-24 15:19:20|||||||||8
1735053580000|2024-12-24 15:19:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|124
1735053590000|2024-12-24 15:19:50|||||||||15
1735053600000|2024-12-24 15:20:00|||||||||3
1735053610000|2024-12-24 15:20:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|60
1735053620000|2024-12-24 15:20:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|51
1735053630000|2024-12-24 15:20:30|16.65|16.49|16.65|16.49|16.65|16.49|16.63|16.47|133
1735053640000|2024-12-24 15:20:40|||||||||11
1735053650000|2024-12-24 15:20:50|||||||||4
1735053660000|2024-12-24 15:21:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|3
1735053670000|2024-12-24 15:21:10|||||||||1
1735053680000|2024-12-24 15:21:20|||||||||3
1735053690000|2024-12-24 15:21:30|||||||||15
1735053700000|2024-12-24 15:21:40|||||||||4
1735053710000|2024-12-24 15:21:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|7
1735053720000|2024-12-24 15:22:00|||||||||4
1735053730000|2024-12-24 15:22:10|||||||||1
1735053740000|2024-12-24 15:22:20|||||||||3
1735053750000|2024-12-24 15:22:30|||||||||6
1735053760000|2024-12-24 15:22:40|||||||||11
1735053770000|2024-12-24 15:22:50|||||||||13
1735053780000|2024-12-24 15:23:00|||||||||2
1735053790000|2024-12-24 15:23:10|||||||||7
1735053800000|2024-12-24 15:23:20|||||||||3
1735053810000|2024-12-24 15:23:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|32
1735053820000|2024-12-24 15:23:40|||||||||1
1735053830000|2024-12-24 15:23:50|||||||||25
1735053840000|2024-12-24 15:24:00|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|3
1735053850000|2024-12-24 15:24:10|||||||||3
1735053860000|2024-12-24 15:24:20|||||||||6
1735053870000|2024-12-24 15:24:30|||||||||35
1735053880000|2024-12-24 15:24:40|||||||||4
1735053890000|2024-12-24 15:24:50|||||||||14
1735053900000|2024-12-24 15:25:00|||||||||7
1735053910000|2024-12-24 15:25:10|||||||||6
1735053920000|2024-12-24 15:25:20|||||||||49
1735053930000|2024-12-24 15:25:30|||||||||5
1735053940000|2024-12-24 15:25:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|13
1735053950000|2024-12-24 15:25:50|||||||||8
1735053960000|2024-12-24 15:26:00|||||||||13
1735053970000|2024-12-24 15:26:10|||||||||8
1735053980000|2024-12-24 15:26:20|||||||||7
1735053990000|2024-12-24 15:26:30|||||||||4
1735054000000|2024-12-24 15:26:40|||||||||7
1735054010000|2024-12-24 15:26:50|||||||||10
1735054020000|2024-12-24 15:27:00|||||||||6
1735054030000|2024-12-24 15:27:10|||||||||4
1735054040000|2024-12-24 15:27:20|||||||||7
1735054050000|2024-12-24 15:27:30|||||||||8
1735054060000|2024-12-24 15:27:40|||||||||4
1735054070000|2024-12-24 15:27:50|||||||||7
1735054080000|2024-12-24 15:28:00|||||||||25
1735054090000|2024-12-24 15:28:10|||||||||10
1735054100000|2024-12-24 15:28:20|||||||||16
1735054110000|2024-12-24 15:28:30|||||||||5
1735054120000|2024-12-24 15:28:40|||||||||5
1735054130000|2024-12-24 15:28:50|||||||||7
1735054140000|2024-12-24 15:29:00|||||||||10
1735054150000|2024-12-24 15:29:10|||||||||4
1735054160000|2024-12-24 15:29:20|||||||||8
1735054170000|2024-12-24 15:29:30|||||||||9
1735054180000|2024-12-24 15:29:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|23
1735054190000|2024-12-24 15:29:50|||||||||13
1735054200000|2024-12-24 15:30:00|||||||||21
1735054210000|2024-12-24 15:30:10|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|240
1735054220000|2024-12-24 15:30:20|||||||||3
1735054230000|2024-12-24 15:30:30|||||||||2
1735054240000|2024-12-24 15:30:40|||||||||7
1735054250000|2024-12-24 15:30:50|||||||||9
1735054260000|2024-12-24 15:31:00|||||||||3
1735054270000|2024-12-24 15:31:10|||||||||2
1735054280000|2024-12-24 15:31:20|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|15
1735054290000|2024-12-24 15:31:30|||||||||6
1735054300000|2024-12-24 15:31:40|||||||||9
1735054310000|2024-12-24 15:31:50|||||||||9
1735054320000|2024-12-24 15:32:00|||||||||8
1735054330000|2024-12-24 15:32:10|||||||||5
1735054340000|2024-12-24 15:32:20|||||||||8
1735054350000|2024-12-24 15:32:30|||||||||14
1735054360000|2024-12-24 15:32:40|||||||||20
1735054370000|2024-12-24 15:32:50|||||||||12
1735054380000|2024-12-24 15:33:00|||||||||8
1735054390000|2024-12-24 15:33:10|||||||||6
1735054400000|2024-12-24 15:33:20|||||||||2
1735054410000|2024-12-24 15:33:30|||||||||10
1735054420000|2024-12-24 15:33:40|||||||||8
1735054430000|2024-12-24 15:33:50|||||||||10
1735054440000|2024-12-24 15:34:00|||||||||6
1735054450000|2024-12-24 15:34:10|||||||||9
1735054460000|2024-12-24 15:34:20|||||||||12
1735054470000|2024-12-24 15:34:30|||||||||9
1735054480000|2024-12-24 15:34:40|||||||||4
1735054490000|2024-12-24 15:34:50|||||||||18
1735054500000|2024-12-24 15:35:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|7
1735054510000|2024-12-24 15:35:10|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|24
1735054520000|2024-12-24 15:35:20|||||||||2
1735054530000|2024-12-24 15:35:30|||||||||3
1735054540000|2024-12-24 15:35:40|||||||||29
1735054550000|2024-12-24 15:35:50|||||||||3
1735054560000|2024-12-24 15:36:00|||||||||2
1735054570000|2024-12-24 15:36:10|||||||||9
1735054580000|2024-12-24 15:36:20|||||||||3
1735054590000|2024-12-24 15:36:30|||||||||5
1735054600000|2024-12-24 15:36:40|||||||||5
1735054610000|2024-12-24 15:36:50|||||||||14
1735054620000|2024-12-24 15:37:00|||||||||2
1735054630000|2024-12-24 15:37:10|||||||||13
1735054640000|2024-12-24 15:37:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|9
1735054650000|2024-12-24 15:37:30|||||||||3
1735054660000|2024-12-24 15:37:40|||||||||4
1735054670000|2024-12-24 15:37:50|||||||||3
1735054680000|2024-12-24 15:38:00|||||||||11
1735054690000|2024-12-24 15:38:10|||||||||4
1735054700000|2024-12-24 15:38:20|||||||||3
1735054710000|2024-12-24 15:38:30|||||||||4
1735054720000|2024-12-24 15:38:40|||||||||3
1735054730000|2024-12-24 15:38:50|||||||||7
1735054740000|2024-12-24 15:39:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|6
1735054750000|2024-12-24 15:39:10|||||||||4
1735054760000|2024-12-24 15:39:20|||||||||7
1735054770000|2024-12-24 15:39:30|||||||||9
1735054780000|2024-12-24 15:39:40|||||||||10
1735054790000|2024-12-24 15:39:50|||||||||13
1735054810000|2024-12-24 15:40:10|||||||||6
1735054830000|2024-12-24 15:40:30|||||||||6
1735054840000|2024-12-24 15:40:40|||||||||4
1735054850000|2024-12-24 15:40:50|||||||||7
1735054860000|2024-12-24 15:41:00|||||||||23
1735054870000|2024-12-24 15:41:10|||||||||10
1735054880000|2024-12-24 15:41:20|||||||||243
1735054890000|2024-12-24 15:41:30|||||||||3
1735054910000|2024-12-24 15:41:50|||||||||3
1735054920000|2024-12-24 15:42:00|||||||||3
1735054930000|2024-12-24 15:42:10|||||||||3
1735054960000|2024-12-24 15:42:40|||||||||5
1735054970000|2024-12-24 15:42:50|||||||||1
1735054990000|2024-12-24 15:43:10|||||||||6
1735055000000|2024-12-24 15:43:20|||||||||2
1735055010000|2024-12-24 15:43:30|||||||||6
1735055020000|2024-12-24 15:43:40|||||||||1
1735055030000|2024-12-24 15:43:50|||||||||15
1735055040000|2024-12-24 15:44:00|||||||||3
1735055050000|2024-12-24 15:44:10|||||||||4
1735055060000|2024-12-24 15:44:20|||||||||2
1735055070000|2024-12-24 15:44:30|||||||||7
1735055080000|2024-12-24 15:44:40|||||||||5
1735055090000|2024-12-24 15:44:50|||||||||34
1735055100000|2024-12-24 15:45:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|90
1735055120000|2024-12-24 15:45:20|||||||||5
1735055130000|2024-12-24 15:45:30|||||||||11
1735055140000|2024-12-24 15:45:40|||||||||5
1735055160000|2024-12-24 15:46:00|||||||||5
1735055170000|2024-12-24 15:46:10|||||||||18
1735055180000|2024-12-24 15:46:20|||||||||6
1735055190000|2024-12-24 15:46:30|||||||||4
1735055200000|2024-12-24 15:46:40|||||||||1
1735055210000|2024-12-24 15:46:50|||||||||6
1735055220000|2024-12-24 15:47:00|||||||||3
1735055230000|2024-12-24 15:47:10|||||||||11
1735055240000|2024-12-24 15:47:20|||||||||2
1735055250000|2024-12-24 15:47:30|||||||||6
1735055260000|2024-12-24 15:47:40|||||||||3
1735055270000|2024-12-24 15:47:50|||||||||7
1735055280000|2024-12-24 15:48:00|||||||||9
1735055290000|2024-12-24 15:48:10|||||||||21
1735055300000|2024-12-24 15:48:20|||||||||5
1735055320000|2024-12-24 15:48:40|||||||||15
1735055340000|2024-12-24 15:49:00|||||||||8
1735055350000|2024-12-24 15:49:10|||||||||3
1735055360000|2024-12-24 15:49:20|||||||||9
1735055380000|2024-12-24 15:49:40|||||||||9
1735055390000|2024-12-24 15:49:50|||||||||30
1735055400000|2024-12-24 15:50:00|||||||||6
1735055410000|2024-12-24 15:50:10|||||||||3
1735055430000|2024-12-24 15:50:30|||||||||8
1735055440000|2024-12-24 15:50:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|14
1735055450000|2024-12-24 15:50:50|||||||||7
1735055460000|2024-12-24 15:51:00|||||||||1
1735055470000|2024-12-24 15:51:10|||||||||1
1735055490000|2024-12-24 15:51:30|||||||||9
1735055500000|2024-12-24 15:51:40|||||||||8
1735055510000|2024-12-24 15:51:50|||||||||1
1735055520000|2024-12-24 15:52:00|||||||||3
1735055530000|2024-12-24 15:52:10|||||||||1
1735055540000|2024-12-24 15:52:20|||||||||1
1735055550000|2024-12-24 15:52:30|||||||||4
1735055560000|2024-12-24 15:52:40|||||||||7
1735055570000|2024-12-24 15:52:50|||||||||8
1735055590000|2024-12-24 15:53:10|||||||||2
1735055600000|2024-12-24 15:53:20|||||||||5
1735055610000|2024-12-24 15:53:30|||||||||5
1735055620000|2024-12-24 15:53:40|||||||||1
1735055630000|2024-12-24 15:53:50|||||||||6
1735055640000|2024-12-24 15:54:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|19
1735055650000|2024-12-24 15:54:10|||||||||8
1735055660000|2024-12-24 15:54:20|||||||||2
1735055670000|2024-12-24 15:54:30|||||||||2
1735055680000|2024-12-24 15:54:40|||||||||10
1735055690000|2024-12-24 15:54:50|||||||||11
1735055700000|2024-12-24 15:55:00|||||||||8
1735055710000|2024-12-24 15:55:10|||||||||5
1735055720000|2024-12-24 15:55:20|||||||||7
1735055730000|2024-12-24 15:55:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|12
1735055740000|2024-12-24 15:55:40|||||||||14
1735055750000|2024-12-24 15:55:50|||||||||27
1735055760000|2024-12-24 15:56:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|10
1735055770000|2024-12-24 15:56:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|9
1735055780000|2024-12-24 15:56:20|||||||||10
1735055790000|2024-12-24 15:56:30|||||||||8
1735055800000|2024-12-24 15:56:40|||||||||6
1735055810000|2024-12-24 15:56:50|||||||||9
1735055820000|2024-12-24 15:57:00|||||||||8
1735055830000|2024-12-24 15:57:10|||||||||9
1735055840000|2024-12-24 15:57:20|||||||||13
1735055850000|2024-12-24 15:57:30|||||||||16
1735055860000|2024-12-24 15:57:40|||||||||8
1735055870000|2024-12-24 15:57:50|||||||||14
1735055880000|2024-12-24 15:58:00|||||||||10
1735055890000|2024-12-24 15:58:10|||||||||9
1735055900000|2024-12-24 15:58:20|||||||||12
1735055910000|2024-12-24 15:58:30|||||||||10
1735055920000|2024-12-24 15:58:40|||||||||16
1735055930000|2024-12-24 15:58:50|||||||||10
1735055940000|2024-12-24 15:59:00|||||||||16
1735055950000|2024-12-24 15:59:10|||||||||8
1735055960000|2024-12-24 15:59:20|||||||||18
1735055970000|2024-12-24 15:59:30|||||||||19
1735055980000|2024-12-24 15:59:40|||||||||8
1735055990000|2024-12-24 15:59:50|||||||||22
1735056000000|2024-12-24 16:00:00|||||||||22
1735056010000|2024-12-24 16:00:10|||||||||7
1735056020000|2024-12-24 16:00:20|||||||||10
1735056030000|2024-12-24 16:00:30|||||||||7
1735056040000|2024-12-24 16:00:40|||||||||9
1735056050000|2024-12-24 16:00:50|||||||||7
1735056060000|2024-12-24 16:01:00|||||||||9
1735056070000|2024-12-24 16:01:10|||||||||6
1735056080000|2024-12-24 16:01:20|||||||||6
1735056090000|2024-12-24 16:01:30|||||||||7
1735056100000|2024-12-24 16:01:40|||||||||9
1735056110000|2024-12-24 16:01:50|||||||||13
1735056120000|2024-12-24 16:02:00|||||||||11
1735056130000|2024-12-24 16:02:10|||||||||12
1735056140000|2024-12-24 16:02:20|||||||||10
1735056150000|2024-12-24 16:02:30|||||||||7
1735056160000|2024-12-24 16:02:40|||||||||9
1735056170000|2024-12-24 16:02:50|||||||||12
1735056180000|2024-12-24 16:03:00|||||||||10
1735056190000|2024-12-24 16:03:10|||||||||8
1735056200000|2024-12-24 16:03:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|16
1735056210000|2024-12-24 16:03:30|||||||||7
1735056220000|2024-12-24 16:03:40|||||||||7
1735056230000|2024-12-24 16:03:50|||||||||9
1735056240000|2024-12-24 16:04:00|||||||||8
1735056250000|2024-12-24 16:04:10|||||||||8
1735056260000|2024-12-24 16:04:20|||||||||7
1735056270000|2024-12-24 16:04:30|||||||||11
1735056280000|2024-12-24 16:04:40|||||||||9
1735056290000|2024-12-24 16:04:50|||||||||9
1735056300000|2024-12-24 16:05:00|||||||||9
1735056310000|2024-12-24 16:05:10|||||||||10
1735056320000|2024-12-24 16:05:20|||||||||10
1735056330000|2024-12-24 16:05:30|||||||||7
1735056340000|2024-12-24 16:05:40|||||||||7
1735056350000|2024-12-24 16:05:50|||||||||9
1735056360000|2024-12-24 16:06:00|||||||||11
1735056370000|2024-12-24 16:06:10|||||||||12
1735056380000|2024-12-24 16:06:20|||||||||8
1735056390000|2024-12-24 16:06:30|||||||||9
1735056400000|2024-12-24 16:06:40|||||||||7
1735056410000|2024-12-24 16:06:50|||||||||9
1735056420000|2024-12-24 16:07:00|||||||||7
1735056430000|2024-12-24 16:07:10|||||||||22
1735056440000|2024-12-24 16:07:20|||||||||9
1735056450000|2024-12-24 16:07:30|||||||||8
1735056460000|2024-12-24 16:07:40|||||||||7
1735056470000|2024-12-24 16:07:50|||||||||11
1735056480000|2024-12-24 16:08:00|||||||||8
1735056490000|2024-12-24 16:08:10|||||||||8
1735056500000|2024-12-24 16:08:20|||||||||12
1735056510000|2024-12-24 16:08:30|||||||||8
1735056520000|2024-12-24 16:08:40|||||||||10
1735056530000|2024-12-24 16:08:50|||||||||8
1735056540000|2024-12-24 16:09:00|||||||||9
1735056550000|2024-12-24 16:09:10|||||||||8
1735056560000|2024-12-24 16:09:20|||||||||10
1735056570000|2024-12-24 16:09:30|||||||||9
1735056580000|2024-12-24 16:09:40|||||||||12
1735056590000|2024-12-24 16:09:50|||||||||12
1735056600000|2024-12-24 16:10:00|||||||||2
1735056610000|2024-12-24 16:10:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|3
1735056630000|2024-12-24 16:10:30|||||||||3
1735056640000|2024-12-24 16:10:40|||||||||4
1735056650000|2024-12-24 16:10:50|||||||||1
1735056680000|2024-12-24 16:11:20|||||||||19
1735056700000|2024-12-24 16:11:40|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|30
1735056710000|2024-12-24 16:11:50|||||||||2
1735056750000|2024-12-24 16:12:30|||||||||3
1735056770000|2024-12-24 16:12:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|54
1735056780000|2024-12-24 16:13:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|7
1735056790000|2024-12-24 16:13:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|10
1735056800000|2024-12-24 16:13:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|103
1735056810000|2024-12-24 16:13:30|||||||||2
1735056820000|2024-12-24 16:13:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|0
1735056830000|2024-12-24 16:13:50|||||||||3
1735056840000|2024-12-24 16:14:00|||||||||1
1735056850000|2024-12-24 16:14:10|||||||||1
1735056860000|2024-12-24 16:14:20|||||||||5
1735056870000|2024-12-24 16:14:30|||||||||5
1735056880000|2024-12-24 16:14:40|||||||||114
1735056890000|2024-12-24 16:14:50|||||||||93
1735056900000|2024-12-24 16:15:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|87
1735056920000|2024-12-24 16:15:20|||||||||1
1735056930000|2024-12-24 16:15:30|||||||||1
1735056940000|2024-12-24 16:15:40|||||||||1
1735056960000|2024-12-24 16:16:00|||||||||2
1735056980000|2024-12-24 16:16:20|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|67
1735056990000|2024-12-24 16:16:30|||||||||42
1735057000000|2024-12-24 16:16:40|||||||||1
1735057010000|2024-12-24 16:16:50|||||||||1
1735057020000|2024-12-24 16:17:00|||||||||1
1735057030000|2024-12-24 16:17:10|||||||||3
1735057050000|2024-12-24 16:17:30|||||||||3
1735057060000|2024-12-24 16:17:40|||||||||1
1735057070000|2024-12-24 16:17:50|||||||||5
1735057080000|2024-12-24 16:18:00|||||||||6
1735057090000|2024-12-24 16:18:10|||||||||4
1735057100000|2024-12-24 16:18:20|||||||||2
1735057110000|2024-12-24 16:18:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|100
1735057120000|2024-12-24 16:18:40|||||||||2
1735057140000|2024-12-24 16:19:00|||||||||10
1735057150000|2024-12-24 16:19:10|||||||||1
1735057170000|2024-12-24 16:19:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|2
1735057190000|2024-12-24 16:19:50|||||||||1
1735057200000|2024-12-24 16:20:00|||||||||1
1735057210000|2024-12-24 16:20:10|||||||||3
1735057220000|2024-12-24 16:20:20|||||||||2
1735057230000|2024-12-24 16:20:30|||||||||1
1735057240000|2024-12-24 16:20:40|||||||||3
1735057250000|2024-12-24 16:20:50|||||||||1
1735057270000|2024-12-24 16:21:10|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|41
1735057310000|2024-12-24 16:21:50|||||||||1
1735057350000|2024-12-24 16:22:30|||||||||5
1735057360000|2024-12-24 16:22:40|||||||||12
1735057370000|2024-12-24 16:22:50|||||||||2
1735057390000|2024-12-24 16:23:10|||||||||2
1735057410000|2024-12-24 16:23:30|||||||||3
1735057420000|2024-12-24 16:23:40|||||||||1
1735057430000|2024-12-24 16:23:50|||||||||5
1735057440000|2024-12-24 16:24:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|2
1735057450000|2024-12-24 16:24:10|||||||||1
1735057460000|2024-12-24 16:24:20|||||||||10
1735057470000|2024-12-24 16:24:30|||||||||5
1735057480000|2024-12-24 16:24:40|||||||||2
1735057490000|2024-12-24 16:24:50|||||||||1
1735057500000|2024-12-24 16:25:00|||||||||3
1735057510000|2024-12-24 16:25:10|||||||||2
1735057520000|2024-12-24 16:25:20|||||||||5
1735057530000|2024-12-24 16:25:30|||||||||11
1735057540000|2024-12-24 16:25:40|||||||||1
1735057550000|2024-12-24 16:25:50|||||||||2
1735057560000|2024-12-24 16:26:00|||||||||2
1735057570000|2024-12-24 16:26:10|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|14
1735057580000|2024-12-24 16:26:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|0
1735057590000|2024-12-24 16:26:30|||||||||6
1735057600000|2024-12-24 16:26:40|||||||||2
1735057610000|2024-12-24 16:26:50|||||||||2
1735057620000|2024-12-24 16:27:00|||||||||1
1735057630000|2024-12-24 16:27:10|||||||||4
1735057640000|2024-12-24 16:27:20|||||||||2
1735057650000|2024-12-24 16:27:30|||||||||2
1735057660000|2024-12-24 16:27:40|||||||||1
1735057670000|2024-12-24 16:27:50|||||||||4
1735057680000|2024-12-24 16:28:00|||||||||15
1735057690000|2024-12-24 16:28:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|106
1735057700000|2024-12-24 16:28:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|15
1735057710000|2024-12-24 16:28:30|||||||||1
1735057740000|2024-12-24 16:29:00|||||||||2
1735057750000|2024-12-24 16:29:10|||||||||40
1735057760000|2024-12-24 16:29:20|||||||||5
1735057770000|2024-12-24 16:29:30|||||||||3
1735057780000|2024-12-24 16:29:40|||||||||27
1735057790000|2024-12-24 16:29:50|||||||||5
1735057800000|2024-12-24 16:30:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|138
1735057810000|2024-12-24 16:30:10|||||||||12
1735057820000|2024-12-24 16:30:20|||||||||5
1735057830000|2024-12-24 16:30:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|211
1735057840000|2024-12-24 16:30:40|||||||||8
1735057850000|2024-12-24 16:30:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|164
1735057860000|2024-12-24 16:31:00|||||||||14
1735057870000|2024-12-24 16:31:10|||||||||4
1735057880000|2024-12-24 16:31:20|||||||||5
1735057890000|2024-12-24 16:31:30|||||||||7
1735057900000|2024-12-24 16:31:40|||||||||7
1735057910000|2024-12-24 16:31:50|||||||||5
1735057920000|2024-12-24 16:32:00|||||||||6
1735057930000|2024-12-24 16:32:10|||||||||15
1735057940000|2024-12-24 16:32:20|||||||||9
1735057950000|2024-12-24 16:32:30|||||||||8
1735057960000|2024-12-24 16:32:40|||||||||8
1735057970000|2024-12-24 16:32:50|||||||||5
1735057980000|2024-12-24 16:33:00|||||||||5
1735057990000|2024-12-24 16:33:10|||||||||8
1735058000000|2024-12-24 16:33:20|||||||||5
1735058010000|2024-12-24 16:33:30|||||||||25
1735058020000|2024-12-24 16:33:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|3
1735058030000|2024-12-24 16:33:50|||||||||10
1735058040000|2024-12-24 16:34:00|||||||||11
1735058050000|2024-12-24 16:34:10|||||||||22
1735058060000|2024-12-24 16:34:20|||||||||4
1735058070000|2024-12-24 16:34:30|||||||||10
1735058080000|2024-12-24 16:34:40|||||||||4
1735058090000|2024-12-24 16:34:50|||||||||19
1735058100000|2024-12-24 16:35:00|||||||||12
1735058110000|2024-12-24 16:35:10|||||||||6
1735058120000|2024-12-24 16:35:20|||||||||11
1735058130000|2024-12-24 16:35:30|||||||||10
1735058140000|2024-12-24 16:35:40|||||||||9
1735058150000|2024-12-24 16:35:50|||||||||22
1735058160000|2024-12-24 16:36:00|||||||||14
1735058170000|2024-12-24 16:36:10|||||||||6
1735058180000|2024-12-24 16:36:20|||||||||9
1735058190000|2024-12-24 16:36:30|||||||||9
1735058200000|2024-12-24 16:36:40|||||||||6
1735058210000|2024-12-24 16:36:50|||||||||6
1735058220000|2024-12-24 16:37:00|||||||||9
1735058230000|2024-12-24 16:37:10|||||||||10
1735058240000|2024-12-24 16:37:20|||||||||8
1735058250000|2024-12-24 16:37:30|||||||||12
1735058260000|2024-12-24 16:37:40|||||||||7
1735058270000|2024-12-24 16:37:50|||||||||10
1735058280000|2024-12-24 16:38:00|||||||||11
1735058290000|2024-12-24 16:38:10|||||||||8
1735058300000|2024-12-24 16:38:20|||||||||9
1735058310000|2024-12-24 16:38:30|||||||||13
1735058320000|2024-12-24 16:38:40|||||||||9
1735058330000|2024-12-24 16:38:50|||||||||11
1735058340000|2024-12-24 16:39:00|||||||||12
1735058350000|2024-12-24 16:39:10|||||||||5
1735058360000|2024-12-24 16:39:20|||||||||13
1735058370000|2024-12-24 16:39:30|||||||||14
1735058380000|2024-12-24 16:39:40|||||||||6
1735058390000|2024-12-24 16:39:50|||||||||13
1735058400000|2024-12-24 16:40:00|||||||||6
1735058410000|2024-12-24 16:40:10|||||||||11
1735058420000|2024-12-24 16:40:20|||||||||7
1735058430000|2024-12-24 16:40:30|||||||||6
1735058440000|2024-12-24 16:40:40|||||||||16
1735058450000|2024-12-24 16:40:50|||||||||17
1735058460000|2024-12-24 16:41:00|||||||||14
1735058470000|2024-12-24 16:41:10|||||||||18
1735058480000|2024-12-24 16:41:20|||||||||9
1735058490000|2024-12-24 16:41:30|||||||||7
1735058500000|2024-12-24 16:41:40|||||||||10
1735058510000|2024-12-24 16:41:50|||||||||15
1735058520000|2024-12-24 16:42:00|||||||||9
1735058530000|2024-12-24 16:42:10|||||||||9
1735058540000|2024-12-24 16:42:20|||||||||10
1735058550000|2024-12-24 16:42:30|||||||||8
1735058560000|2024-12-24 16:42:40|||||||||15
1735058570000|2024-12-24 16:42:50|||||||||13
1735058580000|2024-12-24 16:43:00|||||||||6
1735058590000|2024-12-24 16:43:10|||||||||8
1735058600000|2024-12-24 16:43:20|||||||||47
1735058610000|2024-12-24 16:43:30|||||||||10
1735058620000|2024-12-24 16:43:40|||||||||7
1735058630000|2024-12-24 16:43:50|||||||||9
1735058640000|2024-12-24 16:44:00|||||||||10
1735058650000|2024-12-24 16:44:10|||||||||15
1735058660000|2024-12-24 16:44:20|||||||||8
1735058670000|2024-12-24 16:44:30|||||||||19
1735058680000|2024-12-24 16:44:40|||||||||9
1735058690000|2024-12-24 16:44:50|||||||||23
1735058700000|2024-12-24 16:45:00|||||||||8
1735058710000|2024-12-24 16:45:10|||||||||9
1735058720000|2024-12-24 16:45:20|||||||||14
1735058730000|2024-12-24 16:45:30|||||||||4
1735058740000|2024-12-24 16:45:40|||||||||49
1735058750000|2024-12-24 16:45:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|16
1735058760000|2024-12-24 16:46:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|61
1735058770000|2024-12-24 16:46:10|||||||||9
1735058780000|2024-12-24 16:46:20|||||||||4
1735058790000|2024-12-24 16:46:30|||||||||4
1735058800000|2024-12-24 16:46:40|||||||||4
1735058810000|2024-12-24 16:46:50|||||||||4
1735058820000|2024-12-24 16:47:00|||||||||4
1735058830000|2024-12-24 16:47:10|||||||||6
1735058840000|2024-12-24 16:47:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|26
1735058850000|2024-12-24 16:47:30|||||||||3
1735058860000|2024-12-24 16:47:40|||||||||3
1735058870000|2024-12-24 16:47:50|||||||||2
1735058880000|2024-12-24 16:48:00|||||||||3
1735058890000|2024-12-24 16:48:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|15
1735058900000|2024-12-24 16:48:20|||||||||2
1735058910000|2024-12-24 16:48:30|||||||||3
1735058920000|2024-12-24 16:48:40|||||||||3
1735058930000|2024-12-24 16:48:50|||||||||4
1735058940000|2024-12-24 16:49:00|||||||||7
1735058950000|2024-12-24 16:49:10|||||||||3
1735058960000|2024-12-24 16:49:20|||||||||7
1735058970000|2024-12-24 16:49:30|||||||||5
1735058980000|2024-12-24 16:49:40|||||||||6
1735058990000|2024-12-24 16:49:50|||||||||4
1735059000000|2024-12-24 16:50:00|||||||||2
1735059010000|2024-12-24 16:50:10|||||||||4
1735059020000|2024-12-24 16:50:20|||||||||4
1735059030000|2024-12-24 16:50:30|||||||||3
1735059040000|2024-12-24 16:50:40|||||||||5
1735059060000|2024-12-24 16:51:00|||||||||2
1735059070000|2024-12-24 16:51:10|||||||||3
1735059080000|2024-12-24 16:51:20|||||||||7
1735059090000|2024-12-24 16:51:30|||||||||8
1735059100000|2024-12-24 16:51:40|||||||||24
1735059110000|2024-12-24 16:51:50|||||||||3
1735059120000|2024-12-24 16:52:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|390
1735059140000|2024-12-24 16:52:20|||||||||2
1735059150000|2024-12-24 16:52:30|||||||||12
1735059160000|2024-12-24 16:52:40|||||||||1
1735059170000|2024-12-24 16:52:50|||||||||2
1735059180000|2024-12-24 16:53:00|||||||||1
1735059190000|2024-12-24 16:53:10|||||||||1
1735059200000|2024-12-24 16:53:20|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|38
1735059210000|2024-12-24 16:53:30|||||||||2
1735059220000|2024-12-24 16:53:40|||||||||6
1735059240000|2024-12-24 16:54:00|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|52
1735059250000|2024-12-24 16:54:10|||||||||1
1735059260000|2024-12-24 16:54:20|||||||||8
1735059270000|2024-12-24 16:54:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|89
1735059280000|2024-12-24 16:54:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|3
1735059290000|2024-12-24 16:54:50|||||||||1
1735059310000|2024-12-24 16:55:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|9
1735059320000|2024-12-24 16:55:20|||||||||3
1735059330000|2024-12-24 16:55:30|||||||||14
1735059340000|2024-12-24 16:55:40|||||||||3
1735059350000|2024-12-24 16:55:50|||||||||4
1735059360000|2024-12-24 16:56:00|||||||||4
1735059370000|2024-12-24 16:56:10|||||||||3
1735059380000|2024-12-24 16:56:20|||||||||2
1735059390000|2024-12-24 16:56:30|||||||||4
1735059400000|2024-12-24 16:56:40|||||||||11
1735059410000|2024-12-24 16:56:50|||||||||1
1735059420000|2024-12-24 16:57:00|||||||||3
1735059430000|2024-12-24 16:57:10|||||||||5
1735059440000|2024-12-24 16:57:20|||||||||4
1735059450000|2024-12-24 16:57:30|||||||||4
1735059460000|2024-12-24 16:57:40|||||||||8
1735059470000|2024-12-24 16:57:50|||||||||14
1735059490000|2024-12-24 16:58:10|||||||||9
1735059500000|2024-12-24 16:58:20|||||||||9
1735059510000|2024-12-24 16:58:30|||||||||26
1735059520000|2024-12-24 16:58:40|||||||||22
1735059530000|2024-12-24 16:58:50|||||||||2
1735059540000|2024-12-24 16:59:00|||||||||10
1735059550000|2024-12-24 16:59:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|133
1735059580000|2024-12-24 16:59:40|||||||||6
1735059590000|2024-12-24 16:59:50|||||||||10
1735059600000|2024-12-24 17:00:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|1
1735059610000|2024-12-24 17:00:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|6
1735059620000|2024-12-24 17:00:20|||||||||3
1735059630000|2024-12-24 17:00:30|||||||||1
1735059650000|2024-12-24 17:00:50|||||||||1
1735059670000|2024-12-24 17:01:10|||||||||12
1735059700000|2024-12-24 17:01:40|||||||||4
1735059710000|2024-12-24 17:01:50|||||||||1
1735059720000|2024-12-24 17:02:00|||||||||5
1735059740000|2024-12-24 17:02:20|||||||||4
1735059760000|2024-12-24 17:02:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|10
1735059780000|2024-12-24 17:03:00|||||||||4
1735059790000|2024-12-24 17:03:10|||||||||23
1735059800000|2024-12-24 17:03:20|||||||||6
1735059810000|2024-12-24 17:03:30|||||||||4
1735059820000|2024-12-24 17:03:40|||||||||1
1735059830000|2024-12-24 17:03:50|||||||||2
1735059840000|2024-12-24 17:04:00|||||||||3
1735059850000|2024-12-24 17:04:10|||||||||3
1735059860000|2024-12-24 17:04:20|||||||||2
1735059870000|2024-12-24 17:04:30|||||||||4
1735059890000|2024-12-24 17:04:50|||||||||5
1735059900000|2024-12-24 17:05:00|||||||||5
1735059910000|2024-12-24 17:05:10|||||||||3
1735059920000|2024-12-24 17:05:20|||||||||7
1735059930000|2024-12-24 17:05:30|||||||||7
1735059940000|2024-12-24 17:05:40|||||||||4
1735059950000|2024-12-24 17:05:50|||||||||3
1735059960000|2024-12-24 17:06:00|||||||||6
1735059970000|2024-12-24 17:06:10|||||||||2
1735059980000|2024-12-24 17:06:20|||||||||7
1735059990000|2024-12-24 17:06:30|||||||||5
1735060000000|2024-12-24 17:06:40|||||||||2
1735060010000|2024-12-24 17:06:50|||||||||5
1735060020000|2024-12-24 17:07:00|||||||||8
1735060030000|2024-12-24 17:07:10|||||||||6
1735060040000|2024-12-24 17:07:20|||||||||5
1735060050000|2024-12-24 17:07:30|||||||||7
1735060060000|2024-12-24 17:07:40|||||||||5
1735060070000|2024-12-24 17:07:50|||||||||6
1735060080000|2024-12-24 17:08:00|||||||||5
1735060090000|2024-12-24 17:08:10|||||||||4
1735060100000|2024-12-24 17:08:20|||||||||6
1735060110000|2024-12-24 17:08:30|||||||||35
1735060120000|2024-12-24 17:08:40|||||||||6
1735060130000|2024-12-24 17:08:50|||||||||4
1735060140000|2024-12-24 17:09:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|23
1735060150000|2024-12-24 17:09:10|||||||||31
1735060160000|2024-12-24 17:09:20|||||||||6
1735060170000|2024-12-24 17:09:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|34
1735060180000|2024-12-24 17:09:40|||||||||1
1735060190000|2024-12-24 17:09:50|||||||||2
1735060200000|2024-12-24 17:10:00|||||||||5
1735060210000|2024-12-24 17:10:10|||||||||29
1735060220000|2024-12-24 17:10:20|||||||||5
1735060230000|2024-12-24 17:10:30|||||||||6
1735060240000|2024-12-24 17:10:40|||||||||79
1735060250000|2024-12-24 17:10:50|||||||||7
1735060260000|2024-12-24 17:11:00|||||||||6
1735060270000|2024-12-24 17:11:10|||||||||6
1735060280000|2024-12-24 17:11:20|||||||||9
1735060290000|2024-12-24 17:11:30|||||||||14
1735060300000|2024-12-24 17:11:40|||||||||5
1735060310000|2024-12-24 17:11:50|||||||||5
1735060320000|2024-12-24 17:12:00|||||||||8
1735060330000|2024-12-24 17:12:10|||||||||116
1735060340000|2024-12-24 17:12:20|||||||||29
1735060350000|2024-12-24 17:12:30|||||||||10
1735060360000|2024-12-24 17:12:40|||||||||5
1735060370000|2024-12-24 17:12:50|||||||||6
1735060380000|2024-12-24 17:13:00|||||||||5
1735060390000|2024-12-24 17:13:10|||||||||4
1735060400000|2024-12-24 17:13:20|||||||||28
1735060410000|2024-12-24 17:13:30|||||||||5
1735060420000|2024-12-24 17:13:40|||||||||6
1735060430000|2024-12-24 17:13:50|||||||||22
1735060440000|2024-12-24 17:14:00|||||||||21
1735060450000|2024-12-24 17:14:10|||||||||9
1735060460000|2024-12-24 17:14:20|||||||||13
1735060470000|2024-12-24 17:14:30|||||||||13
1735060480000|2024-12-24 17:14:40|||||||||6
1735060490000|2024-12-24 17:14:50|||||||||7
1735060500000|2024-12-24 17:15:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|14
1735060510000|2024-12-24 17:15:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|59
1735060520000|2024-12-24 17:15:20|||||||||8
1735060530000|2024-12-24 17:15:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|107
1735060540000|2024-12-24 17:15:40|||||||||7
1735060550000|2024-12-24 17:15:50|||||||||43
1735060560000|2024-12-24 17:16:00|16.66|16.5|16.66|16.5|16.67|16.51|16.62|16.46|106
1735060570000|2024-12-24 17:16:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|13
1735060580000|2024-12-24 17:16:20|16.66|16.5|16.67|16.51|16.67|16.51|16.66|16.5|10
1735060590000|2024-12-24 17:16:30|||||||||17
1735060600000|2024-12-24 17:16:40|||||||||6
1735060610000|2024-12-24 17:16:50|||||||||5
1735060620000|2024-12-24 17:17:00|||||||||5
1735060630000|2024-12-24 17:17:10|||||||||5
1735060640000|2024-12-24 17:17:20|||||||||5
1735060650000|2024-12-24 17:17:30|||||||||49
1735060660000|2024-12-24 17:17:40|||||||||6
1735060670000|2024-12-24 17:17:50|||||||||5
1735060680000|2024-12-24 17:18:00|||||||||8
1735060690000|2024-12-24 17:18:10|||||||||7
1735060700000|2024-12-24 17:18:20|||||||||9
1735060710000|2024-12-24 17:18:30|||||||||14
1735060720000|2024-12-24 17:18:40|||||||||9
1735060730000|2024-12-24 17:18:50|||||||||5
1735060740000|2024-12-24 17:19:00|||||||||8
1735060750000|2024-12-24 17:19:10|||||||||5
1735060760000|2024-12-24 17:19:20|||||||||8
1735060770000|2024-12-24 17:19:30|||||||||34
1735060780000|2024-12-24 17:19:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|69
1735060790000|2024-12-24 17:19:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|49
1735060800000|2024-12-24 17:20:00|||||||||12
1735060810000|2024-12-24 17:20:10|||||||||6
1735060820000|2024-12-24 17:20:20|||||||||6
1735060830000|2024-12-24 17:20:30|||||||||13
1735060840000|2024-12-24 17:20:40|||||||||5
1735060850000|2024-12-24 17:20:50|||||||||14
1735060860000|2024-12-24 17:21:00|||||||||3
1735060870000|2024-12-24 17:21:10|||||||||5
1735060880000|2024-12-24 17:21:20|||||||||11
1735060890000|2024-12-24 17:21:30|||||||||10
1735060900000|2024-12-24 17:21:40|||||||||7
1735060910000|2024-12-24 17:21:50|||||||||6
1735060920000|2024-12-24 17:22:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|26
1735060930000|2024-12-24 17:22:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|29
1735060940000|2024-12-24 17:22:20|||||||||9
1735060950000|2024-12-24 17:22:30|16.62|16.46|16.62|16.46|16.62|16.46|16.58|16.42|154
1735060960000|2024-12-24 17:22:40|||||||||14
1735060970000|2024-12-24 17:22:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|9
1735060980000|2024-12-24 17:23:00|||||||||46
1735060990000|2024-12-24 17:23:10|||||||||76
1735061000000|2024-12-24 17:23:20|||||||||9
1735061010000|2024-12-24 17:23:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|184
1735061020000|2024-12-24 17:23:40|16.53|16.37|16.57|16.41|16.57|16.41|16.53|16.37|21
1735061030000|2024-12-24 17:23:50|||||||||79
1735061040000|2024-12-24 17:24:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|156
1735061050000|2024-12-24 17:24:10|||||||||5
1735061060000|2024-12-24 17:24:20|||||||||10
1735061070000|2024-12-24 17:24:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|95
1735061080000|2024-12-24 17:24:40|||||||||13
1735061090000|2024-12-24 17:24:50|||||||||9
1735061100000|2024-12-24 17:25:00|||||||||3
1735061110000|2024-12-24 17:25:10|||||||||2
1735061120000|2024-12-24 17:25:20|||||||||3
1735061130000|2024-12-24 17:25:30|||||||||28
1735061140000|2024-12-24 17:25:40|||||||||2
1735061150000|2024-12-24 17:25:50|||||||||4
1735061160000|2024-12-24 17:26:00|16.53|16.37|16.53|16.37|16.55|16.39|16.53|16.37|226
1735061170000|2024-12-24 17:26:10|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|14
1735061180000|2024-12-24 17:26:20|||||||||2
1735061190000|2024-12-24 17:26:30|||||||||16
1735061200000|2024-12-24 17:26:40|||||||||1
1735061210000|2024-12-24 17:26:50|||||||||3
1735061220000|2024-12-24 17:27:00|||||||||3
1735061230000|2024-12-24 17:27:10|||||||||5
1735061240000|2024-12-24 17:27:20|||||||||13
1735061250000|2024-12-24 17:27:30|||||||||3
1735061260000|2024-12-24 17:27:40|||||||||2
1735061270000|2024-12-24 17:27:50|||||||||28
1735061280000|2024-12-24 17:28:00|||||||||3
1735061290000|2024-12-24 17:28:10|||||||||21
1735061300000|2024-12-24 17:28:20|||||||||9
1735061310000|2024-12-24 17:28:30|||||||||15
1735061320000|2024-12-24 17:28:40|||||||||5
1735061330000|2024-12-24 17:28:50|||||||||38
1735061340000|2024-12-24 17:29:00|||||||||65
1735061350000|2024-12-24 17:29:10|||||||||21
1735061360000|2024-12-24 17:29:20|||||||||7
1735061370000|2024-12-24 17:29:30|||||||||3
1735061390000|2024-12-24 17:29:50|||||||||12
1735061400000|2024-12-24 17:30:00|||||||||97
1735061420000|2024-12-24 17:30:20|||||||||10
1735061430000|2024-12-24 17:30:30|||||||||68
1735061440000|2024-12-24 17:30:40|||||||||27
1735061450000|2024-12-24 17:30:50|||||||||80
1735061460000|2024-12-24 17:31:00|||||||||3
1735061470000|2024-12-24 17:31:10|||||||||163
1735061480000|2024-12-24 17:31:20|16.54|16.38|16.58|16.42|16.58|16.42|16.54|16.38|62
1735061490000|2024-12-24 17:31:30|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|137
1735061500000|2024-12-24 17:31:40|16.58|16.42|16.54|16.38|16.58|16.42|16.54|16.38|85
1735061510000|2024-12-24 17:31:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|1
1735061520000|2024-12-24 17:32:00|||||||||10
1735061530000|2024-12-24 17:32:10|||||||||1
1735061540000|2024-12-24 17:32:20|||||||||2
1735061560000|2024-12-24 17:32:40|||||||||6
1735061570000|2024-12-24 17:32:50|||||||||17
1735061580000|2024-12-24 17:33:00|||||||||2
1735061600000|2024-12-24 17:33:20|||||||||3
1735061610000|2024-12-24 17:33:30|||||||||99
1735061620000|2024-12-24 17:33:40|||||||||127
1735061650000|2024-12-24 17:34:10|||||||||13
1735061660000|2024-12-24 17:34:20|||||||||17
1735061670000|2024-12-24 17:34:30|||||||||93
1735061690000|2024-12-24 17:34:50|||||||||7
1735061700000|2024-12-24 17:35:00|||||||||2
1735061710000|2024-12-24 17:35:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|241
1735061720000|2024-12-24 17:35:20|16.53|16.37|16.57|16.41|16.57|16.41|16.53|16.37|190
1735061730000|2024-12-24 17:35:30|||||||||1
1735061740000|2024-12-24 17:35:40|16.53|16.37|16.57|16.41|16.57|16.41|16.53|16.37|124
1735061760000|2024-12-24 17:36:00|||||||||28
1735061770000|2024-12-24 17:36:10|||||||||9
1735061780000|2024-12-24 17:36:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1735061790000|2024-12-24 17:36:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1735061800000|2024-12-24 17:36:40|||||||||7
1735061830000|2024-12-24 17:37:10|||||||||20
1735061850000|2024-12-24 17:37:30|||||||||3
1735061860000|2024-12-24 17:37:40|||||||||3
1735061870000|2024-12-24 17:37:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|76
1735061880000|2024-12-24 17:38:00|||||||||18
1735061890000|2024-12-24 17:38:10|||||||||22
1735061900000|2024-12-24 17:38:20|||||||||1
1735061920000|2024-12-24 17:38:40|||||||||7
1735061940000|2024-12-24 17:39:00|||||||||2
1735061950000|2024-12-24 17:39:10|||||||||1
1735061960000|2024-12-24 17:39:20|||||||||2
1735061970000|2024-12-24 17:39:30|||||||||29
1735061980000|2024-12-24 17:39:40|||||||||27
1735061990000|2024-12-24 17:39:50|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|6
1735062000000|2024-12-24 17:40:00|||||||||23
1735062010000|2024-12-24 17:40:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|42
1735062020000|2024-12-24 17:40:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|34
1735062030000|2024-12-24 17:40:30|||||||||37
1735062040000|2024-12-24 17:40:40|||||||||4
1735062050000|2024-12-24 17:40:50|||||||||5
1735062060000|2024-12-24 17:41:00|||||||||9
1735062070000|2024-12-24 17:41:10|||||||||1
1735062080000|2024-12-24 17:41:20|||||||||3
1735062090000|2024-12-24 17:41:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|16
1735062100000|2024-12-24 17:41:40|||||||||2
1735062110000|2024-12-24 17:41:50|||||||||50
1735062120000|2024-12-24 17:42:00|||||||||2
1735062130000|2024-12-24 17:42:10|||||||||1
1735062140000|2024-12-24 17:42:20|||||||||4
1735062150000|2024-12-24 17:42:30|16.52|16.36|16.48|16.32|16.52|16.36|16.48|16.32|273
1735062160000|2024-12-24 17:42:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|39
1735062170000|2024-12-24 17:42:50|||||||||5
1735062180000|2024-12-24 17:43:00|||||||||1
1735062190000|2024-12-24 17:43:10|||||||||5
1735062200000|2024-12-24 17:43:20|||||||||7
1735062210000|2024-12-24 17:43:30|||||||||1
1735062220000|2024-12-24 17:43:40|||||||||3
1735062230000|2024-12-24 17:43:50|||||||||99
1735062240000|2024-12-24 17:44:00|||||||||10
1735062250000|2024-12-24 17:44:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|5
1735062260000|2024-12-24 17:44:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|12
1735062270000|2024-12-24 17:44:30|||||||||1
1735062280000|2024-12-24 17:44:40|||||||||3
1735062290000|2024-12-24 17:44:50|||||||||7
1735062300000|2024-12-24 17:45:00|||||||||6
1735062320000|2024-12-24 17:45:20|||||||||4
1735062330000|2024-12-24 17:45:30|||||||||6
1735062340000|2024-12-24 17:45:40|||||||||2
1735062350000|2024-12-24 17:45:50|||||||||1
1735062360000|2024-12-24 17:46:00|||||||||20
1735062370000|2024-12-24 17:46:10|||||||||5
1735062380000|2024-12-24 17:46:20|||||||||4
1735062390000|2024-12-24 17:46:30|||||||||4
1735062400000|2024-12-24 17:46:40|||||||||25
1735062410000|2024-12-24 17:46:50|||||||||14
1735062420000|2024-12-24 17:47:00|||||||||1
1735062430000|2024-12-24 17:47:10|||||||||37
1735062440000|2024-12-24 17:47:20|||||||||5
1735062450000|2024-12-24 17:47:30|||||||||8
1735062460000|2024-12-24 17:47:40|||||||||31
1735062470000|2024-12-24 17:47:50|||||||||3
1735062480000|2024-12-24 17:48:00|||||||||1
1735062490000|2024-12-24 17:48:10|||||||||13
1735062500000|2024-12-24 17:48:20|||||||||2
1735062510000|2024-12-24 17:48:30|||||||||9
1735062520000|2024-12-24 17:48:40|||||||||3
1735062530000|2024-12-24 17:48:50|||||||||1
1735062540000|2024-12-24 17:49:00|||||||||4
1735062550000|2024-12-24 17:49:10|||||||||23
1735062560000|2024-12-24 17:49:20|||||||||21
1735062570000|2024-12-24 17:49:30|||||||||3
1735062580000|2024-12-24 17:49:40|||||||||2
1735062590000|2024-12-24 17:49:50|||||||||2
1735062600000|2024-12-24 17:50:00|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|95
1735062610000|2024-12-24 17:50:10|16.48|16.32|16.47|16.31|16.48|16.32|16.47|16.31|39
1735062630000|2024-12-24 17:50:30|||||||||17
1735062640000|2024-12-24 17:50:40|||||||||1
1735062650000|2024-12-24 17:50:50|||||||||13
1735062660000|2024-12-24 17:51:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|7
1735062670000|2024-12-24 17:51:10|||||||||58
1735062680000|2024-12-24 17:51:20|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|3
1735062690000|2024-12-24 17:51:30|||||||||1
1735062700000|2024-12-24 17:51:40|||||||||27
1735062710000|2024-12-24 17:51:50|||||||||7
1735062720000|2024-12-24 17:52:00|||||||||4
1735062730000|2024-12-24 17:52:10|||||||||7
1735062740000|2024-12-24 17:52:20|||||||||21
1735062750000|2024-12-24 17:52:30|||||||||7
1735062760000|2024-12-24 17:52:40|||||||||6
1735062770000|2024-12-24 17:52:50|||||||||100
1735062780000|2024-12-24 17:53:00|||||||||1
1735062790000|2024-12-24 17:53:10|||||||||9
1735062800000|2024-12-24 17:53:20|||||||||3
1735062810000|2024-12-24 17:53:30|||||||||3
1735062820000|2024-12-24 17:53:40|||||||||13
1735062830000|2024-12-24 17:53:50|||||||||10
1735062840000|2024-12-24 17:54:00|16.43|16.27|16.42|16.26|16.43|16.27|16.42|16.26|113
1735062850000|2024-12-24 17:54:10|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|718
1735062860000|2024-12-24 17:54:20|||||||||15
1735062870000|2024-12-24 17:54:30|||||||||1
1735062880000|2024-12-24 17:54:40|||||||||9
1735062890000|2024-12-24 17:54:50|||||||||58
1735062900000|2024-12-24 17:55:00|||||||||10
1735062910000|2024-12-24 17:55:10|||||||||1
1735062920000|2024-12-24 17:55:20|||||||||32
1735062940000|2024-12-24 17:55:40|||||||||8
1735062950000|2024-12-24 17:55:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|10
1735062960000|2024-12-24 17:56:00|||||||||1
1735062970000|2024-12-24 17:56:10|||||||||34
1735062980000|2024-12-24 17:56:20|||||||||4
1735062990000|2024-12-24 17:56:30|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|14
1735063000000|2024-12-24 17:56:40|||||||||7
1735063010000|2024-12-24 17:56:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|7
1735063020000|2024-12-24 17:57:00|16.39|16.23|16.38|16.22|16.39|16.23|16.38|16.22|20
1735063030000|2024-12-24 17:57:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|23
1735063040000|2024-12-24 17:57:20|||||||||37
1735063050000|2024-12-24 17:57:30|||||||||16
1735063060000|2024-12-24 17:57:40|||||||||35
1735063070000|2024-12-24 17:57:50|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|18
1735063080000|2024-12-24 17:58:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|171
1735063090000|2024-12-24 17:58:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|63
1735063100000|2024-12-24 17:58:20|16.29|16.13|16.33|16.17|16.33|16.17|16.29|16.13|127
1735063110000|2024-12-24 17:58:30|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|103
1735063120000|2024-12-24 17:58:40|||||||||58
1735063130000|2024-12-24 17:58:50|||||||||5
1735063140000|2024-12-24 17:59:00|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|81
1735063150000|2024-12-24 17:59:10|||||||||146
1735063160000|2024-12-24 17:59:20|||||||||32
1735063170000|2024-12-24 17:59:30|16.29|16.13|16.25|16.09|16.29|16.13|16.25|16.09|1220
1735063180000|2024-12-24 17:59:40|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|157
1735063190000|2024-12-24 17:59:50|||||||||539
1735063200000|2024-12-24 18:00:00|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|659
1735063210000|2024-12-24 18:00:10|16.31|16.15|16.29|16.13|16.31|16.15|16.29|16.13|79
1735063220000|2024-12-24 18:00:20|16.31|16.15|16.34|16.18|16.34|16.18|16.31|16.15|34
1735063230000|2024-12-24 18:00:30|16.38|16.22|16.34|16.18|16.38|16.22|16.34|16.18|20
1735063240000|2024-12-24 18:00:40|||||||||31
1735063250000|2024-12-24 18:00:50|16.36|16.2|16.36|16.2|16.38|16.22|16.36|16.2|52
1735063260000|2024-12-24 18:01:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|22
1735063270000|2024-12-24 18:01:10|||||||||8
1735063280000|2024-12-24 18:01:20|||||||||11
1735063290000|2024-12-24 18:01:30|16.36|16.2|16.34|16.18|16.38|16.22|16.34|16.18|27
1735063300000|2024-12-24 18:01:40|||||||||1
1735063310000|2024-12-24 18:01:50|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|4
1735063320000|2024-12-24 18:02:00|||||||||18
1735063330000|2024-12-24 18:02:10|||||||||11
1735063340000|2024-12-24 18:02:20|||||||||15
1735063350000|2024-12-24 18:02:30|||||||||5
1735063360000|2024-12-24 18:02:40|||||||||4
1735063370000|2024-12-24 18:02:50|||||||||4
1735063380000|2024-12-24 18:03:00|||||||||2
1735063390000|2024-12-24 18:03:10|||||||||3
1735063400000|2024-12-24 18:03:20|||||||||13
1735063410000|2024-12-24 18:03:30|||||||||20
1735063420000|2024-12-24 18:03:40|||||||||2
1735063430000|2024-12-24 18:03:50|||||||||5
1735063450000|2024-12-24 18:04:10|||||||||3
1735063460000|2024-12-24 18:04:20|||||||||2
1735063470000|2024-12-24 18:04:30|||||||||2
1735063480000|2024-12-24 18:04:40|||||||||6
1735063500000|2024-12-24 18:05:00|||||||||3
1735063510000|2024-12-24 18:05:10|||||||||3
1735063520000|2024-12-24 18:05:20|||||||||25
1735063530000|2024-12-24 18:05:30|||||||||2
1735063540000|2024-12-24 18:05:40|||||||||2
1735063550000|2024-12-24 18:05:50|||||||||58
1735063560000|2024-12-24 18:06:00|||||||||3
1735063570000|2024-12-24 18:06:10|||||||||1
1735063580000|2024-12-24 18:06:20|||||||||2
1735063590000|2024-12-24 18:06:30|||||||||1
1735063610000|2024-12-24 18:06:50|||||||||5
1735063620000|2024-12-24 18:07:00|||||||||17
1735063630000|2024-12-24 18:07:10|||||||||7
1735063640000|2024-12-24 18:07:20|||||||||6
1735063650000|2024-12-24 18:07:30|||||||||3
1735063660000|2024-12-24 18:07:40|||||||||14
1735063670000|2024-12-24 18:07:50|||||||||2
1735063680000|2024-12-24 18:08:00|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|20
1735063690000|2024-12-24 18:08:10|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|1
1735063710000|2024-12-24 18:08:30|||||||||8
1735063720000|2024-12-24 18:08:40|16.34|16.18|16.34|16.18|16.34|16.18|16.34|16.18|3
1735063740000|2024-12-24 18:09:00|||||||||11
1735063750000|2024-12-24 18:09:10|||||||||2
1735063760000|2024-12-24 18:09:20|||||||||10
1735063770000|2024-12-24 18:09:30|||||||||11
1735063780000|2024-12-24 18:09:40|||||||||20
1735063790000|2024-12-24 18:09:50|||||||||12
1735063800000|2024-12-24 18:10:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|170
1735063810000|2024-12-24 18:10:10|||||||||680
1735063820000|2024-12-24 18:10:20|||||||||1
1735063830000|2024-12-24 18:10:30|16.28|16.12|16.28|16.12|16.28|16.12|16.28|16.12|0
1735063840000|2024-12-24 18:10:40|||||||||2
1735063850000|2024-12-24 18:10:50|||||||||2
1735063870000|2024-12-24 18:11:10|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|10
1735063900000|2024-12-24 18:11:40|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|7
1735063910000|2024-12-24 18:11:50|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|6
1735063930000|2024-12-24 18:12:10|||||||||84
1735063950000|2024-12-24 18:12:30|||||||||4
1735063960000|2024-12-24 18:12:40|16.33|16.17|16.33|16.17|16.33|16.17|16.33|16.17|47
1735063970000|2024-12-24 18:12:50|||||||||6
1735063980000|2024-12-24 18:13:00|16.29|16.13|16.29|16.13|16.29|16.13|16.29|16.13|51
1735063990000|2024-12-24 18:13:10|||||||||1
1735064000000|2024-12-24 18:13:20|||||||||5
1735064010000|2024-12-24 18:13:30|||||||||13
1735064030000|2024-12-24 18:13:50|16.27|16.11|16.27|16.11|16.29|16.13|16.27|16.11|60
1735064040000|2024-12-24 18:14:00|16.29|16.13|16.29|16.13|16.29|16.13|16.27|16.11|20
1735064050000|2024-12-24 18:14:10|||||||||8
1735064060000|2024-12-24 18:14:20|||||||||19
1735064070000|2024-12-24 18:14:30|16.25|16.09|16.25|16.09|16.25|16.09|16.25|16.09|6
1735064080000|2024-12-24 18:14:40|16.24|16.08|16.24|16.08|16.24|16.08|16.24|16.08|0
1735064090000|2024-12-24 18:14:50|16.22|16.06|16.24|16.08|16.24|16.08|16.22|16.06|160
1735167610000|2024-12-25 23:00:10|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1735167860000|2024-12-25 23:04:20|||||||||2
1735167890000|2024-12-25 23:04:50|||||||||2
1735168000000|2024-12-25 23:06:40|||||||||12
1735168070000|2024-12-25 23:07:50|||||||||16
1735168610000|2024-12-25 23:16:50|||||||||3
1735168740000|2024-12-25 23:19:00|||||||||1
1735168880000|2024-12-25 23:21:20|||||||||2
1735168910000|2024-12-25 23:21:50|||||||||1
1735168930000|2024-12-25 23:22:10|||||||||2
1735168960000|2024-12-25 23:22:40|||||||||6
1735168970000|2024-12-25 23:22:50|||||||||1
1735169000000|2024-12-25 23:23:20|16.36|16.2|16.36|16.2|16.36|16.2|16.36|16.2|1
1735169160000|2024-12-25 23:26:00|||||||||1
1735169200000|2024-12-25 23:26:40|||||||||1
1735169320000|2024-12-25 23:28:40|||||||||1
1735169680000|2024-12-25 23:34:40|||||||||2
1735170410000|2024-12-25 23:46:50|||||||||1
1735170610000|2024-12-25 23:50:10|||||||||3
1735170700000|2024-12-25 23:51:40|||||||||6
1735170730000|2024-12-25 23:52:10|||||||||1
1735170950000|2024-12-25 23:55:50|||||||||5
1735170970000|2024-12-25 23:56:10|||||||||2
1735171000000|2024-12-25 23:56:40|||||||||1
1735171210000|2024-12-26 00:00:10|||||||||1
1735171420000|2024-12-26 00:03:40|||||||||10
1735171460000|2024-12-26 00:04:20|||||||||5
1735171470000|2024-12-26 00:04:30|||||||||1
1735171540000|2024-12-26 00:05:40|||||||||1
1735171640000|2024-12-26 00:07:20|||||||||1
1735171830000|2024-12-26 00:10:30|||||||||1
1735172070000|2024-12-26 00:14:30|||||||||1
1735172080000|2024-12-26 00:14:40|||||||||7
1735172090000|2024-12-26 00:14:50|||||||||1
1735172180000|2024-12-26 00:16:20|||||||||1
1735172230000|2024-12-26 00:17:10|||||||||1
1735172300000|2024-12-26 00:18:20|||||||||1
1735172340000|2024-12-26 00:19:00|||||||||2
1735172410000|2024-12-26 00:20:10|||||||||1
1735172630000|2024-12-26 00:23:50|||||||||1
1735172710000|2024-12-26 00:25:10|||||||||2
1735172770000|2024-12-26 00:26:10|||||||||1
1735173200000|2024-12-26 00:33:20|||||||||1
1735173320000|2024-12-26 00:35:20|||||||||1
1735173610000|2024-12-26 00:40:10|||||||||1
1735173980000|2024-12-26 00:46:20|||||||||1
1735174160000|2024-12-26 00:49:20|||||||||3
1735174370000|2024-12-26 00:52:50|||||||||1
1735174800000|2024-12-26 01:00:00|||||||||1
1735174850000|2024-12-26 01:00:50|||||||||3
1735174920000|2024-12-26 01:02:00|||||||||1
1735174960000|2024-12-26 01:02:40|||||||||1
1735175370000|2024-12-26 01:09:30|||||||||1
1735175510000|2024-12-26 01:11:50|16.31|16.15|16.31|16.15|16.31|16.15|16.31|16.15|10
1735175570000|2024-12-26 01:12:50|||||||||1
1735175600000|2024-12-26 01:13:20|||||||||1
1735175780000|2024-12-26 01:16:20|||||||||1
1735176710000|2024-12-26 01:31:50|||||||||1
1735177120000|2024-12-26 01:38:40|||||||||1
1735177330000|2024-12-26 01:42:10|||||||||2
1735178870000|2024-12-26 02:07:50|||||||||1
1735179150000|2024-12-26 02:12:30|||||||||1
1735179160000|2024-12-26 02:12:40|||||||||1
1735179750000|2024-12-26 02:22:30|||||||||1
1735180500000|2024-12-26 02:35:00|||||||||2
1735180890000|2024-12-26 02:41:30|||||||||1
1735181310000|2024-12-26 02:48:30|||||||||1
1735181360000|2024-12-26 02:49:20|||||||||1
1735182240000|2024-12-26 03:04:00|||||||||1
1735182760000|2024-12-26 03:12:40|||||||||4
1735183340000|2024-12-26 03:22:20|||||||||1
1735183490000|2024-12-26 03:24:50|||||||||1
1735183780000|2024-12-26 03:29:40|||||||||17
1735183840000|2024-12-26 03:30:40|||||||||1
1735183860000|2024-12-26 03:31:00|||||||||1
1735184100000|2024-12-26 03:35:00|||||||||1
1735184320000|2024-12-26 03:38:40|||||||||3
1735184410000|2024-12-26 03:40:10|||||||||1
1735184440000|2024-12-26 03:40:40|||||||||1
1735184530000|2024-12-26 03:42:10|||||||||3
1735184790000|2024-12-26 03:46:30|||||||||1
1735185520000|2024-12-26 03:58:40|16.32|16.16|16.32|16.16|16.32|16.16|16.32|16.16|0
1735186200000|2024-12-26 04:10:00|||||||||1
1735186940000|2024-12-26 04:22:20|16.35|16.19|16.35|16.19|16.35|16.19|16.35|16.19|1
1735187970000|2024-12-26 04:39:30|||||||||1
1735188400000|2024-12-26 04:46:40|||||||||1
1735188630000|2024-12-26 04:50:30|||||||||1
1735189090000|2024-12-26 04:58:10|||||||||1
1735189110000|2024-12-26 04:58:30|||||||||1
1735189230000|2024-12-26 05:00:30|16.37|16.21|16.4|16.24|16.4|16.24|16.37|16.21|107
1735189420000|2024-12-26 05:03:40|||||||||1
1735189460000|2024-12-26 05:04:20|||||||||1
1735189650000|2024-12-26 05:07:30|||||||||1
1735189700000|2024-12-26 05:08:20|||||||||1
1735190120000|2024-12-26 05:15:20|||||||||3
1735190270000|2024-12-26 05:17:50|||||||||2
1735190330000|2024-12-26 05:18:50|||||||||1
1735190540000|2024-12-26 05:22:20|||||||||1
1735191570000|2024-12-26 05:39:30|||||||||1
1735192140000|2024-12-26 05:49:00|||||||||2
1735192160000|2024-12-26 05:49:20|||||||||1
1735192520000|2024-12-26 05:55:20|||||||||5
1735192660000|2024-12-26 05:57:40|||||||||1
1735193300000|2024-12-26 06:08:20|||||||||1
1735193390000|2024-12-26 06:09:50|||||||||1
1735193510000|2024-12-26 06:11:50|||||||||6
1735193770000|2024-12-26 06:16:10|||||||||1
1735194010000|2024-12-26 06:20:10|||||||||5
1735194120000|2024-12-26 06:22:00|||||||||1
1735194640000|2024-12-26 06:30:40|||||||||1
1735194910000|2024-12-26 06:35:10|||||||||1
1735195080000|2024-12-26 06:38:00|||||||||1
1735195170000|2024-12-26 06:39:30|||||||||2
1735195500000|2024-12-26 06:45:00|||||||||1
1735196160000|2024-12-26 06:56:00|||||||||2
1735196270000|2024-12-26 06:57:50|||||||||1
1735196380000|2024-12-26 06:59:40|||||||||6
1735196400000|2024-12-26 07:00:00|||||||||4
1735196430000|2024-12-26 07:00:30|||||||||5
1735196490000|2024-12-26 07:01:30|16.44|16.28|16.44|16.28|16.44|16.28|16.44|16.28|32
1735196790000|2024-12-26 07:06:30|||||||||1
1735196910000|2024-12-26 07:08:30|||||||||1
1735197140000|2024-12-26 07:12:20|||||||||8
1735197220000|2024-12-26 07:13:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|11
1735197300000|2024-12-26 07:15:00|||||||||1
1735197310000|2024-12-26 07:15:10|||||||||1
1735197440000|2024-12-26 07:17:20|||||||||6
1735197550000|2024-12-26 07:19:10|||||||||1
1735197990000|2024-12-26 07:26:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1735198200000|2024-12-26 07:30:00|||||||||3
1735198210000|2024-12-26 07:30:10|||||||||1
1735198240000|2024-12-26 07:30:40|||||||||1
1735198400000|2024-12-26 07:33:20|||||||||2
1735198420000|2024-12-26 07:33:40|||||||||1
1735198430000|2024-12-26 07:33:50|||||||||1
1735199400000|2024-12-26 07:50:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1735199410000|2024-12-26 07:50:10|16.39|16.23|16.39|16.23|16.39|16.23|16.39|16.23|0
1735199630000|2024-12-26 07:53:50|||||||||1
1735199690000|2024-12-26 07:54:50|||||||||25
1735199990000|2024-12-26 07:59:50|||||||||1
1735200170000|2024-12-26 08:02:50|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1735200180000|2024-12-26 08:03:00|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1735200210000|2024-12-26 08:03:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1735200220000|2024-12-26 08:03:40|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1735200250000|2024-12-26 08:04:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1735200290000|2024-12-26 08:04:50|||||||||1
1735200350000|2024-12-26 08:05:50|||||||||2
1735200390000|2024-12-26 08:06:30|||||||||20
1735200590000|2024-12-26 08:09:50|||||||||2
1735200630000|2024-12-26 08:10:30|||||||||1
1735200890000|2024-12-26 08:14:50|||||||||2
1735200900000|2024-12-26 08:15:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|59
1735200940000|2024-12-26 08:15:40|16.46|16.3|16.46|16.3|16.46|16.3|16.42|16.26|13
1735200960000|2024-12-26 08:16:00|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|9
1735200970000|2024-12-26 08:16:10|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|18
1735201110000|2024-12-26 08:18:30|||||||||1
1735201190000|2024-12-26 08:19:50|||||||||3
1735201270000|2024-12-26 08:21:10|||||||||1
1735201490000|2024-12-26 08:24:50|||||||||42
1735201550000|2024-12-26 08:25:50|||||||||1
1735201720000|2024-12-26 08:28:40|||||||||1
1735201740000|2024-12-26 08:29:00|||||||||1
1735201790000|2024-12-26 08:29:50|||||||||2
1735201890000|2024-12-26 08:31:30|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|26
1735201970000|2024-12-26 08:32:50|16.5|16.34|16.49|16.33|16.5|16.34|16.49|16.33|0
1735201980000|2024-12-26 08:33:00|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|22
1735202090000|2024-12-26 08:34:50|||||||||1
1735202100000|2024-12-26 08:35:00|||||||||1
1735202170000|2024-12-26 08:36:10|||||||||1
1735202260000|2024-12-26 08:37:40|||||||||1
1735202330000|2024-12-26 08:38:50|||||||||1
1735202390000|2024-12-26 08:39:50|||||||||4
1735202570000|2024-12-26 08:42:50|||||||||1
1735202680000|2024-12-26 08:44:40|||||||||1
1735202690000|2024-12-26 08:44:50|||||||||2
1735202750000|2024-12-26 08:45:50|||||||||5
1735202990000|2024-12-26 08:49:50|||||||||2
1735203030000|2024-12-26 08:50:30|||||||||1
1735203090000|2024-12-26 08:51:30|||||||||28
1735203290000|2024-12-26 08:54:50|||||||||3
1735203580000|2024-12-26 08:59:40|||||||||1
1735203590000|2024-12-26 08:59:50|||||||||2
1735203640000|2024-12-26 09:00:40|||||||||1
1735203660000|2024-12-26 09:01:00|||||||||3
1735203680000|2024-12-26 09:01:20|||||||||2
1735203770000|2024-12-26 09:02:50|||||||||2
1735203850000|2024-12-26 09:04:10|||||||||2
1735203860000|2024-12-26 09:04:20|||||||||4
1735203880000|2024-12-26 09:04:40|||||||||4
1735203890000|2024-12-26 09:04:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|11
1735203900000|2024-12-26 09:05:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1735203910000|2024-12-26 09:05:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|16
1735203920000|2024-12-26 09:05:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1735203990000|2024-12-26 09:06:30|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|0
1735204000000|2024-12-26 09:06:40|||||||||1
1735204020000|2024-12-26 09:07:00|||||||||1
1735204050000|2024-12-26 09:07:30|||||||||3
1735204130000|2024-12-26 09:08:50|||||||||1
1735204140000|2024-12-26 09:09:00|||||||||1
1735204190000|2024-12-26 09:09:50|||||||||5
1735204360000|2024-12-26 09:12:40|||||||||1
1735204400000|2024-12-26 09:13:20|16.51|16.35|16.49|16.33|16.51|16.35|16.49|16.33|1
1735204450000|2024-12-26 09:14:10|||||||||33
1735204490000|2024-12-26 09:14:50|||||||||3
1735204520000|2024-12-26 09:15:20|||||||||4
1735204560000|2024-12-26 09:16:00|||||||||5
1735204730000|2024-12-26 09:18:50|||||||||5
1735204740000|2024-12-26 09:19:00|||||||||1
1735204750000|2024-12-26 09:19:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|13
1735204760000|2024-12-26 09:19:20|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1735204790000|2024-12-26 09:19:50|||||||||2
1735204880000|2024-12-26 09:21:20|||||||||1
1735204910000|2024-12-26 09:21:50|||||||||1
1735205000000|2024-12-26 09:23:20|||||||||5
1735205010000|2024-12-26 09:23:30|||||||||3
1735205090000|2024-12-26 09:24:50|||||||||3
1735205260000|2024-12-26 09:27:40|||||||||1
1735205390000|2024-12-26 09:29:50|||||||||2
1735205400000|2024-12-26 09:30:00|||||||||2
1735205480000|2024-12-26 09:31:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|1
1735205490000|2024-12-26 09:31:30|||||||||1
1735205500000|2024-12-26 09:31:40|||||||||1
1735205690000|2024-12-26 09:34:50|||||||||1
1735205990000|2024-12-26 09:39:50|||||||||1
1735206290000|2024-12-26 09:44:50|||||||||1
1735206320000|2024-12-26 09:45:20|||||||||1
1735206590000|2024-12-26 09:49:50|||||||||1
1735206660000|2024-12-26 09:51:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|21
1735206780000|2024-12-26 09:53:00|||||||||1
1735206810000|2024-12-26 09:53:30|||||||||1
1735206840000|2024-12-26 09:54:00|||||||||11
1735206890000|2024-12-26 09:54:50|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|5
1735206900000|2024-12-26 09:55:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|0
1735207070000|2024-12-26 09:57:50|||||||||1
1735207100000|2024-12-26 09:58:20|||||||||12
1735207190000|2024-12-26 09:59:50|||||||||2
1735207320000|2024-12-26 10:02:00|||||||||3
1735207380000|2024-12-26 10:03:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|4
1735207420000|2024-12-26 10:03:40|||||||||4
1735207490000|2024-12-26 10:04:50|||||||||5
1735207540000|2024-12-26 10:05:40|||||||||1
1735207790000|2024-12-26 10:09:50|||||||||1
1735207910000|2024-12-26 10:11:50|||||||||1
1735208090000|2024-12-26 10:14:50|||||||||2
1735208320000|2024-12-26 10:18:40|||||||||1
1735208390000|2024-12-26 10:19:50|||||||||1
1735208590000|2024-12-26 10:23:10|||||||||7
1735208680000|2024-12-26 10:24:40|||||||||1
1735208690000|2024-12-26 10:24:50|||||||||1
1735208990000|2024-12-26 10:29:50|||||||||1
1735209020000|2024-12-26 10:30:20|||||||||2
1735209150000|2024-12-26 10:32:30|||||||||2
1735209290000|2024-12-26 10:34:50|||||||||1
1735209320000|2024-12-26 10:35:20|||||||||1
1735209430000|2024-12-26 10:37:10|||||||||1
1735209500000|2024-12-26 10:38:20|||||||||1
1735209590000|2024-12-26 10:39:50|||||||||1
1735209900000|2024-12-26 10:45:00|||||||||10
1735210100000|2024-12-26 10:48:20|||||||||10
1735210190000|2024-12-26 10:49:50|||||||||1
1735210220000|2024-12-26 10:50:20|||||||||1
1735210230000|2024-12-26 10:50:30|||||||||5
1735210410000|2024-12-26 10:53:30|16.55|16.39|16.54|16.38|16.55|16.39|16.54|16.38|0
1735210460000|2024-12-26 10:54:20|16.59|16.43|16.54|16.38|16.59|16.43|16.54|16.38|78
1735210490000|2024-12-26 10:54:50|||||||||1
1735210790000|2024-12-26 10:59:50|||||||||8
1735211010000|2024-12-26 11:03:30|||||||||1
1735211020000|2024-12-26 11:03:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|21
1735211090000|2024-12-26 11:04:50|||||||||1
1735211110000|2024-12-26 11:05:10|||||||||51
1735211450000|2024-12-26 11:10:50|||||||||1
1735211510000|2024-12-26 11:11:50|||||||||1
1735211660000|2024-12-26 11:14:20|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|34
1735211670000|2024-12-26 11:14:30|16.54|16.38|16.56|16.4|16.56|16.4|16.54|16.38|0
1735211690000|2024-12-26 11:14:50|||||||||1
1735211830000|2024-12-26 11:17:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1735211860000|2024-12-26 11:17:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|20
1735211900000|2024-12-26 11:18:20|||||||||20
1735212300000|2024-12-26 11:25:00|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|60
1735212670000|2024-12-26 11:31:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|14
1735212680000|2024-12-26 11:31:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1735212690000|2024-12-26 11:31:30|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|48
1735213140000|2024-12-26 11:39:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|2
1735213150000|2024-12-26 11:39:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735213170000|2024-12-26 11:39:30|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|13
1735213400000|2024-12-26 11:43:20|16.5|16.34|16.48|16.32|16.5|16.34|16.48|16.32|4
1735213410000|2024-12-26 11:43:30|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|7
1735213420000|2024-12-26 11:43:40|||||||||3
1735213440000|2024-12-26 11:44:00|||||||||2
1735213460000|2024-12-26 11:44:20|16.48|16.32|16.46|16.3|16.48|16.32|16.46|16.3|3
1735213470000|2024-12-26 11:44:30|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|0
1735213500000|2024-12-26 11:45:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735213510000|2024-12-26 11:45:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1735213620000|2024-12-26 11:47:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735213640000|2024-12-26 11:47:20|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|0
1735213720000|2024-12-26 11:48:40|||||||||1
1735213830000|2024-12-26 11:50:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1735213860000|2024-12-26 11:51:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|15
1735213870000|2024-12-26 11:51:10|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1735214060000|2024-12-26 11:54:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|2
1735214430000|2024-12-26 12:00:30|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|27
1735214440000|2024-12-26 12:00:40|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|7
1735214600000|2024-12-26 12:03:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|52
1735214650000|2024-12-26 12:04:10|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|3
1735214660000|2024-12-26 12:04:20|16.48|16.32|16.5|16.34|16.5|16.34|16.48|16.32|2
1735214720000|2024-12-26 12:05:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735214730000|2024-12-26 12:05:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1735214740000|2024-12-26 12:05:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735214750000|2024-12-26 12:05:50|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|0
1735214950000|2024-12-26 12:09:10|||||||||1
1735214960000|2024-12-26 12:09:20|||||||||11
1735214970000|2024-12-26 12:09:30|||||||||1
1735215010000|2024-12-26 12:10:10|||||||||1
1735215020000|2024-12-26 12:10:20|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|0
1735215230000|2024-12-26 12:13:50|||||||||6
1735215360000|2024-12-26 12:16:00|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|2
1735215630000|2024-12-26 12:20:30|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|55
1735215640000|2024-12-26 12:20:40|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|75
1735215650000|2024-12-26 12:20:50|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|0
1735215670000|2024-12-26 12:21:10|16.51|16.35|16.5|16.34|16.51|16.35|16.5|16.34|0
1735215730000|2024-12-26 12:22:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735216150000|2024-12-26 12:29:10|16.5|16.34|16.46|16.3|16.5|16.34|16.46|16.3|7
1735216160000|2024-12-26 12:29:20|||||||||1
1735216170000|2024-12-26 12:29:30|16.48|16.32|16.46|16.3|16.5|16.34|16.46|16.3|1
1735216230000|2024-12-26 12:30:30|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|1
1735216330000|2024-12-26 12:32:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735217240000|2024-12-26 12:47:20|||||||||1
1735217370000|2024-12-26 12:49:30|16.5|16.34|16.51|16.35|16.51|16.35|16.5|16.34|40
1735218330000|2024-12-26 13:05:30|||||||||1
1735218380000|2024-12-26 13:06:20|||||||||7
1735218420000|2024-12-26 13:07:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|28
1735218460000|2024-12-26 13:07:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1735218470000|2024-12-26 13:07:50|16.51|16.35|16.56|16.4|16.56|16.4|16.51|16.35|17
1735218560000|2024-12-26 13:09:20|||||||||16
1735218640000|2024-12-26 13:10:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1735218670000|2024-12-26 13:11:10|||||||||3
1735218680000|2024-12-26 13:11:20|||||||||2
1735218830000|2024-12-26 13:13:50|||||||||1
1735218870000|2024-12-26 13:14:30|||||||||1
1735218980000|2024-12-26 13:16:20|||||||||7
1735219000000|2024-12-26 13:16:40|||||||||1
1735219030000|2024-12-26 13:17:10|||||||||1
1735219210000|2024-12-26 13:20:10|||||||||6
1735219230000|2024-12-26 13:20:30|||||||||2
1735219310000|2024-12-26 13:21:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|8
1735219520000|2024-12-26 13:25:20|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|38
1735219530000|2024-12-26 13:25:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1735219550000|2024-12-26 13:25:50|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|32
1735219740000|2024-12-26 13:29:00|||||||||1
1735219770000|2024-12-26 13:29:30|||||||||6
1735219790000|2024-12-26 13:29:50|||||||||1
1735219800000|2024-12-26 13:30:00|16.47|16.31|16.51|16.35|16.51|16.35|16.47|16.31|7
1735219810000|2024-12-26 13:30:10|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|5
1735219820000|2024-12-26 13:30:20|||||||||3
1735220030000|2024-12-26 13:33:50|||||||||1
1735220050000|2024-12-26 13:34:10|||||||||5
1735220440000|2024-12-26 13:40:40|16.47|16.31|16.47|16.31|16.47|16.31|16.47|16.31|3
1735220460000|2024-12-26 13:41:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735220480000|2024-12-26 13:41:20|16.49|16.33|16.51|16.35|16.51|16.35|16.49|16.33|0
1735220560000|2024-12-26 13:42:40|||||||||6
1735220670000|2024-12-26 13:44:30|||||||||1
1735220760000|2024-12-26 13:46:00|||||||||1
1735220910000|2024-12-26 13:48:30|||||||||2
1735220990000|2024-12-26 13:49:50|16.49|16.33|16.46|16.3|16.49|16.33|16.46|16.3|7
1735221030000|2024-12-26 13:50:30|||||||||1
1735221190000|2024-12-26 13:53:10|||||||||1
1735221200000|2024-12-26 13:53:20|16.44|16.28|16.42|16.26|16.46|16.3|16.42|16.26|12
1735221240000|2024-12-26 13:54:00|16.46|16.3|16.42|16.26|16.46|16.3|16.42|16.26|29
1735221290000|2024-12-26 13:54:50|16.44|16.28|16.46|16.3|16.46|16.3|16.44|16.28|0
1735221310000|2024-12-26 13:55:10|||||||||3
1735221320000|2024-12-26 13:55:20|||||||||3
1735221440000|2024-12-26 13:57:20|||||||||1
1735221580000|2024-12-26 13:59:40|||||||||4
1735221610000|2024-12-26 14:00:10|||||||||3
1735221670000|2024-12-26 14:01:10|||||||||2
1735221680000|2024-12-26 14:01:20|||||||||2
1735221830000|2024-12-26 14:03:50|||||||||5
1735221970000|2024-12-26 14:06:10|||||||||2
1735221980000|2024-12-26 14:06:20|||||||||1
1735222000000|2024-12-26 14:06:40|||||||||1
1735222040000|2024-12-26 14:07:20|||||||||1
1735222070000|2024-12-26 14:07:50|||||||||16
1735222120000|2024-12-26 14:08:40|||||||||1
1735222240000|2024-12-26 14:10:40|||||||||2
1735222260000|2024-12-26 14:11:00|||||||||1
1735222330000|2024-12-26 14:12:10|||||||||11
1735222340000|2024-12-26 14:12:20|||||||||1
1735222380000|2024-12-26 14:13:00|||||||||2
1735222420000|2024-12-26 14:13:40|16.5|16.34|16.5|16.34|16.5|16.34|16.46|16.3|48
1735222430000|2024-12-26 14:13:50|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|1
1735222510000|2024-12-26 14:15:10|||||||||7
1735222520000|2024-12-26 14:15:20|||||||||3
1735222530000|2024-12-26 14:15:30|||||||||4
1735222550000|2024-12-26 14:15:50|16.47|16.31|16.46|16.3|16.47|16.31|16.46|16.3|13
1735222560000|2024-12-26 14:16:00|||||||||1
1735222580000|2024-12-26 14:16:20|||||||||5
1735222620000|2024-12-26 14:17:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|12
1735222630000|2024-12-26 14:17:10|||||||||1
1735222650000|2024-12-26 14:17:30|||||||||1
1735222720000|2024-12-26 14:18:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|11
1735222750000|2024-12-26 14:19:10|||||||||2
1735222820000|2024-12-26 14:20:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1735222840000|2024-12-26 14:20:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|4
1735222860000|2024-12-26 14:21:00|||||||||8
1735222870000|2024-12-26 14:21:10|||||||||4
1735222880000|2024-12-26 14:21:20|||||||||3
1735222900000|2024-12-26 14:21:40|||||||||2
1735222930000|2024-12-26 14:22:10|||||||||14
1735222960000|2024-12-26 14:22:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|11
1735222970000|2024-12-26 14:22:50|16.57|16.41|16.55|16.39|16.57|16.41|16.55|16.39|12
1735222980000|2024-12-26 14:23:00|||||||||10
1735223050000|2024-12-26 14:24:10|||||||||1
1735223080000|2024-12-26 14:24:40|||||||||2
1735223100000|2024-12-26 14:25:00|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|10
1735223120000|2024-12-26 14:25:20|16.55|16.39|16.53|16.37|16.55|16.39|16.53|16.37|4
1735223130000|2024-12-26 14:25:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1735223160000|2024-12-26 14:26:00|16.53|16.37|16.55|16.39|16.55|16.39|16.53|16.37|13
1735223180000|2024-12-26 14:26:20|||||||||4
1735223200000|2024-12-26 14:26:40|||||||||3
1735223210000|2024-12-26 14:26:50|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|0
1735223230000|2024-12-26 14:27:10|||||||||1
1735223270000|2024-12-26 14:27:50|||||||||10
1735223400000|2024-12-26 14:30:00|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|88
1735223410000|2024-12-26 14:30:10|||||||||12
1735223420000|2024-12-26 14:30:20|||||||||19
1735223430000|2024-12-26 14:30:30|||||||||4
1735223440000|2024-12-26 14:30:40|16.6|16.44|16.55|16.39|16.6|16.44|16.55|16.39|49
1735223450000|2024-12-26 14:30:50|||||||||5
1735223460000|2024-12-26 14:31:00|||||||||5
1735223470000|2024-12-26 14:31:10|||||||||2
1735223480000|2024-12-26 14:31:20|||||||||46
1735223490000|2024-12-26 14:31:30|||||||||4
1735223500000|2024-12-26 14:31:40|||||||||3
1735223510000|2024-12-26 14:31:50|||||||||8
1735223520000|2024-12-26 14:32:00|||||||||1
1735223530000|2024-12-26 14:32:10|16.51|16.35|16.51|16.35|16.51|16.35|16.5|16.34|27
1735223540000|2024-12-26 14:32:20|||||||||3
1735223550000|2024-12-26 14:32:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|39
1735223570000|2024-12-26 14:32:50|||||||||8
1735223590000|2024-12-26 14:33:10|||||||||5
1735223600000|2024-12-26 14:33:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|44
1735223610000|2024-12-26 14:33:30|||||||||2
1735223620000|2024-12-26 14:33:40|||||||||4
1735223630000|2024-12-26 14:33:50|||||||||3
1735223640000|2024-12-26 14:34:00|16.55|16.39|16.5|16.34|16.55|16.39|16.5|16.34|48
1735223650000|2024-12-26 14:34:10|16.48|16.32|16.51|16.35|16.51|16.35|16.48|16.32|13
1735223660000|2024-12-26 14:34:20|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|162
1735223670000|2024-12-26 14:34:30|||||||||13
1735223680000|2024-12-26 14:34:40|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|64
1735223700000|2024-12-26 14:35:00|16.55|16.39|16.51|16.35|16.55|16.39|16.51|16.35|10
1735223710000|2024-12-26 14:35:10|||||||||7
1735223720000|2024-12-26 14:35:20|||||||||7
1735223730000|2024-12-26 14:35:30|||||||||1
1735223740000|2024-12-26 14:35:40|||||||||1
1735223750000|2024-12-26 14:35:50|16.53|16.37|16.55|16.39|16.55|16.39|16.51|16.35|111
1735223760000|2024-12-26 14:36:00|16.56|16.4|16.55|16.39|16.56|16.4|16.55|16.39|1
1735223770000|2024-12-26 14:36:10|||||||||6
1735223780000|2024-12-26 14:36:20|||||||||14
1735223790000|2024-12-26 14:36:30|16.51|16.35|16.55|16.39|16.55|16.39|16.51|16.35|47
1735223800000|2024-12-26 14:36:40|||||||||2
1735223810000|2024-12-26 14:36:50|16.53|16.37|16.55|16.39|16.55|16.39|16.53|16.37|2
1735223820000|2024-12-26 14:37:00|||||||||5
1735223830000|2024-12-26 14:37:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1735223840000|2024-12-26 14:37:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|62
1735223850000|2024-12-26 14:37:30|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|109
1735223860000|2024-12-26 14:37:40|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|9
1735223870000|2024-12-26 14:37:50|||||||||5
1735223880000|2024-12-26 14:38:00|||||||||3
1735223890000|2024-12-26 14:38:10|||||||||24
1735223900000|2024-12-26 14:38:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|4
1735223910000|2024-12-26 14:38:30|||||||||5
1735223930000|2024-12-26 14:38:50|||||||||3
1735223960000|2024-12-26 14:39:20|||||||||3
1735223970000|2024-12-26 14:39:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|30
1735223980000|2024-12-26 14:39:40|||||||||2
1735223990000|2024-12-26 14:39:50|||||||||2
1735224000000|2024-12-26 14:40:00|||||||||16
1735224020000|2024-12-26 14:40:20|||||||||1
1735224040000|2024-12-26 14:40:40|||||||||4
1735224060000|2024-12-26 14:41:00|||||||||2
1735224070000|2024-12-26 14:41:10|||||||||3
1735224080000|2024-12-26 14:41:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|44
1735224100000|2024-12-26 14:41:40|||||||||3
1735224120000|2024-12-26 14:42:00|||||||||1
1735224130000|2024-12-26 14:42:10|||||||||62
1735224160000|2024-12-26 14:42:40|||||||||2
1735224250000|2024-12-26 14:44:10|||||||||1
1735224270000|2024-12-26 14:44:30|||||||||4
1735224280000|2024-12-26 14:44:40|||||||||3
1735224300000|2024-12-26 14:45:00|||||||||17
1735224310000|2024-12-26 14:45:10|||||||||8
1735224320000|2024-12-26 14:45:20|||||||||27
1735224330000|2024-12-26 14:45:30|||||||||6
1735224340000|2024-12-26 14:45:40|||||||||2
1735224360000|2024-12-26 14:46:00|||||||||18
1735224370000|2024-12-26 14:46:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|89
1735224380000|2024-12-26 14:46:20|||||||||42
1735224400000|2024-12-26 14:46:40|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|98
1735224410000|2024-12-26 14:46:50|||||||||52
1735224420000|2024-12-26 14:47:00|||||||||10
1735224450000|2024-12-26 14:47:30|||||||||7
1735224460000|2024-12-26 14:47:40|16.54|16.38|16.53|16.37|16.56|16.4|16.53|16.37|117
1735224470000|2024-12-26 14:47:50|||||||||81
1735224480000|2024-12-26 14:48:00|16.51|16.35|16.48|16.32|16.53|16.37|16.48|16.32|21
1735224490000|2024-12-26 14:48:10|16.51|16.35|16.53|16.37|16.53|16.37|16.51|16.35|59
1735224500000|2024-12-26 14:48:20|||||||||3
1735224510000|2024-12-26 14:48:30|||||||||66
1735224520000|2024-12-26 14:48:40|||||||||90
1735224530000|2024-12-26 14:48:50|||||||||1
1735224540000|2024-12-26 14:49:00|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|82
1735224550000|2024-12-26 14:49:10|||||||||1
1735224570000|2024-12-26 14:49:30|||||||||27
1735224590000|2024-12-26 14:49:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|26
1735224600000|2024-12-26 14:50:00|||||||||1
1735224610000|2024-12-26 14:50:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|33
1735224620000|2024-12-26 14:50:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|57
1735224630000|2024-12-26 14:50:30|||||||||13
1735224640000|2024-12-26 14:50:40|||||||||9
1735224650000|2024-12-26 14:50:50|||||||||5
1735224660000|2024-12-26 14:51:00|||||||||10
1735224680000|2024-12-26 14:51:20|||||||||6
1735224690000|2024-12-26 14:51:30|||||||||1
1735224700000|2024-12-26 14:51:40|||||||||6
1735224710000|2024-12-26 14:51:50|||||||||3
1735224720000|2024-12-26 14:52:00|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|218
1735224730000|2024-12-26 14:52:10|||||||||6
1735224740000|2024-12-26 14:52:20|16.73|16.57|16.75|16.59|16.75|16.59|16.73|16.57|16
1735224750000|2024-12-26 14:52:30|||||||||5
1735224760000|2024-12-26 14:52:40|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|25
1735224770000|2024-12-26 14:52:50|||||||||8
1735224780000|2024-12-26 14:53:00|16.8|16.64|16.83|16.67|16.83|16.67|16.8|16.64|21
1735224790000|2024-12-26 14:53:10|16.8|16.64|16.83|16.67|16.88|16.72|16.8|16.64|184
1735224800000|2024-12-26 14:53:20|16.87|16.71|16.92|16.76|16.92|16.76|16.87|16.71|48
1735224810000|2024-12-26 14:53:30|||||||||4
1735224820000|2024-12-26 14:53:40|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|237
1735224830000|2024-12-26 14:53:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|3
1735224840000|2024-12-26 14:54:00|16.92|16.76|16.96|16.8|16.97|16.81|16.92|16.76|57
1735224850000|2024-12-26 14:54:10|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|32
1735224860000|2024-12-26 14:54:20|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|55
1735224870000|2024-12-26 14:54:30|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|24
1735224880000|2024-12-26 14:54:40|||||||||7
1735224890000|2024-12-26 14:54:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|19
1735224900000|2024-12-26 14:55:00|16.82|16.66|16.78|16.62|16.82|16.66|16.78|16.62|67
1735224910000|2024-12-26 14:55:10|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|43
1735224920000|2024-12-26 14:55:20|16.82|16.66|16.83|16.67|16.83|16.67|16.78|16.62|20
1735224930000|2024-12-26 14:55:30|16.78|16.62|16.83|16.67|16.83|16.67|16.78|16.62|15
1735224940000|2024-12-26 14:55:40|||||||||6
1735224950000|2024-12-26 14:55:50|||||||||2
1735224960000|2024-12-26 14:56:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|5
1735224980000|2024-12-26 14:56:20|||||||||11
1735224990000|2024-12-26 14:56:30|||||||||2
1735225000000|2024-12-26 14:56:40|||||||||2
1735225010000|2024-12-26 14:56:50|||||||||4
1735225020000|2024-12-26 14:57:00|16.75|16.59|16.73|16.57|16.75|16.59|16.73|16.57|84
1735225030000|2024-12-26 14:57:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|22
1735225040000|2024-12-26 14:57:20|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|35
1735225060000|2024-12-26 14:57:40|16.7|16.54|16.73|16.57|16.73|16.57|16.7|16.54|83
1735225070000|2024-12-26 14:57:50|||||||||3
1735225080000|2024-12-26 14:58:00|16.75|16.59|16.73|16.57|16.75|16.59|16.73|16.57|13
1735225090000|2024-12-26 14:58:10|16.75|16.59|16.78|16.62|16.78|16.62|16.75|16.59|29
1735225110000|2024-12-26 14:58:30|||||||||4
1735225120000|2024-12-26 14:58:40|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|10
1735225130000|2024-12-26 14:58:50|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|20
1735225140000|2024-12-26 14:59:00|16.75|16.59|16.75|16.59|16.78|16.62|16.75|16.59|16
1735225150000|2024-12-26 14:59:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|5
1735225160000|2024-12-26 14:59:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|126
1735225170000|2024-12-26 14:59:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|4
1735225180000|2024-12-26 14:59:40|||||||||1
1735225190000|2024-12-26 14:59:50|||||||||15
1735225200000|2024-12-26 15:00:00|16.73|16.57|16.73|16.57|16.73|16.57|16.7|16.54|36
1735225210000|2024-12-26 15:00:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|39
1735225220000|2024-12-26 15:00:20|16.73|16.57|16.75|16.59|16.75|16.59|16.73|16.57|28
1735225230000|2024-12-26 15:00:30|||||||||61
1735225240000|2024-12-26 15:00:40|16.78|16.62|16.75|16.59|16.78|16.62|16.75|16.59|102
1735225250000|2024-12-26 15:00:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|1
1735225260000|2024-12-26 15:01:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|5
1735225270000|2024-12-26 15:01:10|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|0
1735225280000|2024-12-26 15:01:20|||||||||6
1735225290000|2024-12-26 15:01:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|42
1735225300000|2024-12-26 15:01:40|||||||||9
1735225310000|2024-12-26 15:01:50|16.73|16.57|16.73|16.57|16.74|16.58|16.7|16.54|89
1735225320000|2024-12-26 15:02:00|16.75|16.59|16.73|16.57|16.75|16.59|16.73|16.57|5
1735225330000|2024-12-26 15:02:10|||||||||1
1735225340000|2024-12-26 15:02:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|18
1735225350000|2024-12-26 15:02:30|||||||||3
1735225360000|2024-12-26 15:02:40|||||||||43
1735225370000|2024-12-26 15:02:50|16.73|16.57|16.75|16.59|16.75|16.59|16.73|16.57|42
1735225380000|2024-12-26 15:03:00|||||||||4
1735225390000|2024-12-26 15:03:10|||||||||3
1735225400000|2024-12-26 15:03:20|||||||||11
1735225410000|2024-12-26 15:03:30|||||||||3
1735225420000|2024-12-26 15:03:40|||||||||1
1735225430000|2024-12-26 15:03:50|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|186
1735225440000|2024-12-26 15:04:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|25
1735225450000|2024-12-26 15:04:10|||||||||1
1735225460000|2024-12-26 15:04:20|||||||||1
1735225470000|2024-12-26 15:04:30|||||||||7
1735225480000|2024-12-26 15:04:40|16.85|16.69|16.85|16.69|16.85|16.69|16.8|16.64|22
1735225490000|2024-12-26 15:04:50|16.81|16.65|16.8|16.64|16.85|16.69|16.8|16.64|11
1735225500000|2024-12-26 15:05:00|16.85|16.69|16.85|16.69|16.85|16.69|16.83|16.67|39
1735225510000|2024-12-26 15:05:10|||||||||9
1735225520000|2024-12-26 15:05:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|22
1735225530000|2024-12-26 15:05:30|16.85|16.69|16.8|16.64|16.85|16.69|16.8|16.64|116
1735225550000|2024-12-26 15:05:50|||||||||5
1735225560000|2024-12-26 15:06:00|||||||||1
1735225570000|2024-12-26 15:06:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|7
1735225580000|2024-12-26 15:06:20|16.8|16.64|16.8|16.64|16.83|16.67|16.8|16.64|44
1735225590000|2024-12-26 15:06:30|||||||||10
1735225600000|2024-12-26 15:06:40|||||||||1
1735225610000|2024-12-26 15:06:50|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|16
1735225620000|2024-12-26 15:07:00|||||||||2
1735225630000|2024-12-26 15:07:10|16.8|16.64|16.8|16.64|16.83|16.67|16.8|16.64|43
1735225640000|2024-12-26 15:07:20|||||||||15
1735225650000|2024-12-26 15:07:30|||||||||2
1735225660000|2024-12-26 15:07:40|||||||||10
1735225670000|2024-12-26 15:07:50|||||||||2
1735225680000|2024-12-26 15:08:00|16.85|16.69|16.85|16.69|16.85|16.69|16.83|16.67|14
1735225700000|2024-12-26 15:08:20|16.88|16.72|16.88|16.72|16.88|16.72|16.85|16.69|45
1735225710000|2024-12-26 15:08:30|16.85|16.69|16.88|16.72|16.88|16.72|16.85|16.69|4
1735225730000|2024-12-26 15:08:50|16.9|16.74|16.9|16.74|16.9|16.74|16.88|16.72|2
1735225740000|2024-12-26 15:09:00|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|4
1735225760000|2024-12-26 15:09:20|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|7
1735225770000|2024-12-26 15:09:30|16.9|16.74|16.93|16.77|16.93|16.77|16.88|16.72|173
1735225790000|2024-12-26 15:09:50|||||||||3
1735225800000|2024-12-26 15:10:00|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|29
1735225810000|2024-12-26 15:10:10|||||||||2
1735225820000|2024-12-26 15:10:20|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|0
1735225830000|2024-12-26 15:10:30|||||||||84
1735225840000|2024-12-26 15:10:40|16.9|16.74|16.88|16.72|16.9|16.74|16.88|16.72|4
1735225850000|2024-12-26 15:10:50|16.89|16.73|16.9|16.74|16.9|16.74|16.88|16.72|0
1735225860000|2024-12-26 15:11:00|16.93|16.77|16.9|16.74|16.93|16.77|16.88|16.72|52
1735225870000|2024-12-26 15:11:10|16.89|16.73|16.9|16.74|16.9|16.74|16.89|16.73|8
1735225880000|2024-12-26 15:11:20|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|0
1735225890000|2024-12-26 15:11:30|16.89|16.73|16.9|16.74|16.9|16.74|16.88|16.72|1
1735225900000|2024-12-26 15:11:40|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|1
1735225910000|2024-12-26 15:11:50|||||||||2
1735225920000|2024-12-26 15:12:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|72
1735225930000|2024-12-26 15:12:10|||||||||1
1735225940000|2024-12-26 15:12:20|||||||||2
1735225950000|2024-12-26 15:12:30|||||||||46
1735225960000|2024-12-26 15:12:40|||||||||3
1735225970000|2024-12-26 15:12:50|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|23
1735225980000|2024-12-26 15:13:00|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|1
1735225990000|2024-12-26 15:13:10|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|25
1735226000000|2024-12-26 15:13:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|2
1735226010000|2024-12-26 15:13:30|16.9|16.74|16.9|16.74|16.93|16.77|16.9|16.74|64
1735226020000|2024-12-26 15:13:40|||||||||1
1735226030000|2024-12-26 15:13:50|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|42
1735226040000|2024-12-26 15:14:00|||||||||6
1735226050000|2024-12-26 15:14:10|||||||||5
1735226060000|2024-12-26 15:14:20|16.88|16.72|16.93|16.77|16.93|16.77|16.88|16.72|61
1735226070000|2024-12-26 15:14:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1735226090000|2024-12-26 15:14:50|16.88|16.72|16.88|16.72|16.88|16.72|16.85|16.69|28
1735226100000|2024-12-26 15:15:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|11
1735226110000|2024-12-26 15:15:10|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|30
1735226130000|2024-12-26 15:15:30|||||||||10
1735226150000|2024-12-26 15:15:50|||||||||7
1735226160000|2024-12-26 15:16:00|||||||||10
1735226170000|2024-12-26 15:16:10|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|41
1735226180000|2024-12-26 15:16:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1735226190000|2024-12-26 15:16:30|||||||||4
1735226200000|2024-12-26 15:16:40|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|48
1735226210000|2024-12-26 15:16:50|16.87|16.71|16.88|16.72|16.88|16.72|16.87|16.71|17
1735226220000|2024-12-26 15:17:00|16.85|16.69|16.85|16.69|16.88|16.72|16.85|16.69|29
1735226230000|2024-12-26 15:17:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|22
1735226240000|2024-12-26 15:17:20|16.85|16.69|16.88|16.72|16.88|16.72|16.85|16.69|19
1735226250000|2024-12-26 15:17:30|16.85|16.69|16.88|16.72|16.88|16.72|16.85|16.69|35
1735226260000|2024-12-26 15:17:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|12
1735226270000|2024-12-26 15:17:50|||||||||4
1735226280000|2024-12-26 15:18:00|||||||||26
1735226290000|2024-12-26 15:18:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|19
1735226300000|2024-12-26 15:18:20|||||||||1
1735226310000|2024-12-26 15:18:30|||||||||6
1735226320000|2024-12-26 15:18:40|||||||||11
1735226330000|2024-12-26 15:18:50|||||||||2
1735226340000|2024-12-26 15:19:00|||||||||1
1735226350000|2024-12-26 15:19:10|||||||||1
1735226360000|2024-12-26 15:19:20|||||||||10
1735226370000|2024-12-26 15:19:30|||||||||11
1735226380000|2024-12-26 15:19:40|||||||||3
1735226390000|2024-12-26 15:19:50|||||||||7
1735226400000|2024-12-26 15:20:00|16.81|16.65|16.8|16.64|16.81|16.65|16.8|16.64|15
1735226410000|2024-12-26 15:20:10|||||||||7
1735226420000|2024-12-26 15:20:20|16.81|16.65|16.8|16.64|16.85|16.69|16.8|16.64|109
1735226430000|2024-12-26 15:20:30|16.81|16.65|16.81|16.65|16.81|16.65|16.8|16.64|6
1735226440000|2024-12-26 15:20:40|16.8|16.64|16.8|16.64|16.83|16.67|16.8|16.64|26
1735226450000|2024-12-26 15:20:50|||||||||1
1735226470000|2024-12-26 15:21:10|||||||||15
1735226490000|2024-12-26 15:21:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|108
1735226500000|2024-12-26 15:21:40|||||||||2
1735226510000|2024-12-26 15:21:50|||||||||12
1735226530000|2024-12-26 15:22:10|16.75|16.59|16.71|16.55|16.75|16.59|16.71|16.55|5
1735226540000|2024-12-26 15:22:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|105
1735226550000|2024-12-26 15:22:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|14
1735226560000|2024-12-26 15:22:40|||||||||2
1735226570000|2024-12-26 15:22:50|||||||||1
1735226590000|2024-12-26 15:23:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|26
1735226600000|2024-12-26 15:23:20|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|10
1735226610000|2024-12-26 15:23:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|7
1735226620000|2024-12-26 15:23:40|||||||||2
1735226640000|2024-12-26 15:24:00|||||||||10
1735226650000|2024-12-26 15:24:10|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|60
1735226660000|2024-12-26 15:24:20|||||||||14
1735226670000|2024-12-26 15:24:30|||||||||1
1735226680000|2024-12-26 15:24:40|||||||||6
1735226700000|2024-12-26 15:25:00|||||||||1
1735226710000|2024-12-26 15:25:10|||||||||3
1735226720000|2024-12-26 15:25:20|||||||||1
1735226730000|2024-12-26 15:25:30|||||||||4
1735226740000|2024-12-26 15:25:40|||||||||6
1735226750000|2024-12-26 15:25:50|||||||||14
1735226760000|2024-12-26 15:26:00|||||||||2
1735226770000|2024-12-26 15:26:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|11
1735226780000|2024-12-26 15:26:20|||||||||6
1735226790000|2024-12-26 15:26:30|||||||||3
1735226800000|2024-12-26 15:26:40|||||||||2
1735226810000|2024-12-26 15:26:50|||||||||25
1735226820000|2024-12-26 15:27:00|||||||||6
1735226830000|2024-12-26 15:27:10|||||||||6
1735226850000|2024-12-26 15:27:30|||||||||15
1735226860000|2024-12-26 15:27:40|||||||||2
1735226870000|2024-12-26 15:27:50|||||||||4
1735226880000|2024-12-26 15:28:00|||||||||10
1735226890000|2024-12-26 15:28:10|||||||||7
1735226900000|2024-12-26 15:28:20|||||||||2
1735226910000|2024-12-26 15:28:30|||||||||11
1735226920000|2024-12-26 15:28:40|||||||||11
1735226930000|2024-12-26 15:28:50|||||||||10
1735226940000|2024-12-26 15:29:00|||||||||13
1735226950000|2024-12-26 15:29:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|19
1735226960000|2024-12-26 15:29:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|5
1735226970000|2024-12-26 15:29:30|||||||||8
1735226980000|2024-12-26 15:29:40|||||||||14
1735226990000|2024-12-26 15:29:50|||||||||5
1735227000000|2024-12-26 15:30:00|||||||||22
1735227020000|2024-12-26 15:30:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|13
1735227030000|2024-12-26 15:30:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|19
1735227040000|2024-12-26 15:30:40|||||||||18
1735227060000|2024-12-26 15:31:00|||||||||1
1735227070000|2024-12-26 15:31:10|||||||||2
1735227080000|2024-12-26 15:31:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|33
1735227090000|2024-12-26 15:31:30|||||||||6
1735227100000|2024-12-26 15:31:40|||||||||4
1735227110000|2024-12-26 15:31:50|||||||||1
1735227160000|2024-12-26 15:32:40|||||||||11
1735227170000|2024-12-26 15:32:50|||||||||1
1735227180000|2024-12-26 15:33:00|||||||||4
1735227220000|2024-12-26 15:33:40|||||||||1
1735227230000|2024-12-26 15:33:50|||||||||2
1735227240000|2024-12-26 15:34:00|||||||||5
1735227250000|2024-12-26 15:34:10|||||||||6
1735227260000|2024-12-26 15:34:20|||||||||10
1735227280000|2024-12-26 15:34:40|||||||||2
1735227290000|2024-12-26 15:34:50|||||||||11
1735227300000|2024-12-26 15:35:00|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|66
1735227320000|2024-12-26 15:35:20|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|40
1735227330000|2024-12-26 15:35:30|16.66|16.5|16.65|16.49|16.66|16.5|16.65|16.49|9
1735227340000|2024-12-26 15:35:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1735227350000|2024-12-26 15:35:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|1
1735227370000|2024-12-26 15:36:10|||||||||13
1735227400000|2024-12-26 15:36:40|||||||||1
1735227410000|2024-12-26 15:36:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|14
1735227420000|2024-12-26 15:37:00|||||||||50
1735227440000|2024-12-26 15:37:20|||||||||10
1735227450000|2024-12-26 15:37:30|16.6|16.44|16.61|16.45|16.61|16.45|16.6|16.44|2
1735227470000|2024-12-26 15:37:50|||||||||7
1735227510000|2024-12-26 15:38:30|||||||||4
1735227520000|2024-12-26 15:38:40|||||||||10
1735227530000|2024-12-26 15:38:50|||||||||2
1735227560000|2024-12-26 15:39:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|66
1735227570000|2024-12-26 15:39:30|||||||||4
1735227580000|2024-12-26 15:39:40|||||||||2
1735227590000|2024-12-26 15:39:50|||||||||1
1735227600000|2024-12-26 15:40:00|||||||||4
1735227620000|2024-12-26 15:40:20|||||||||1
1735227630000|2024-12-26 15:40:30|||||||||1
1735227640000|2024-12-26 15:40:40|||||||||10
1735227650000|2024-12-26 15:40:50|||||||||2
1735227670000|2024-12-26 15:41:10|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|83
1735227690000|2024-12-26 15:41:30|||||||||1
1735227700000|2024-12-26 15:41:40|||||||||5
1735227710000|2024-12-26 15:41:50|||||||||38
1735227730000|2024-12-26 15:42:10|||||||||38
1735227760000|2024-12-26 15:42:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|144
1735227770000|2024-12-26 15:42:50|||||||||1
1735227780000|2024-12-26 15:43:00|||||||||4
1735227790000|2024-12-26 15:43:10|||||||||29
1735227820000|2024-12-26 15:43:40|||||||||2
1735227830000|2024-12-26 15:43:50|||||||||1
1735227840000|2024-12-26 15:44:00|||||||||1
1735227880000|2024-12-26 15:44:40|||||||||4
1735227890000|2024-12-26 15:44:50|||||||||2
1735227900000|2024-12-26 15:45:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|20
1735227910000|2024-12-26 15:45:10|||||||||16
1735227920000|2024-12-26 15:45:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1735227930000|2024-12-26 15:45:30|||||||||4
1735227960000|2024-12-26 15:46:00|||||||||2
1735227970000|2024-12-26 15:46:10|||||||||3
1735227980000|2024-12-26 15:46:20|||||||||5
1735227990000|2024-12-26 15:46:30|||||||||6
1735228010000|2024-12-26 15:46:50|||||||||4
1735228030000|2024-12-26 15:47:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|16
1735228040000|2024-12-26 15:47:20|||||||||1
1735228050000|2024-12-26 15:47:30|||||||||3
1735228060000|2024-12-26 15:47:40|||||||||1
1735228080000|2024-12-26 15:48:00|||||||||1
1735228090000|2024-12-26 15:48:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|15
1735228100000|2024-12-26 15:48:20|||||||||6
1735228120000|2024-12-26 15:48:40|||||||||1
1735228140000|2024-12-26 15:49:00|||||||||49
1735228150000|2024-12-26 15:49:10|||||||||2
1735228180000|2024-12-26 15:49:40|||||||||1
1735228200000|2024-12-26 15:50:00|||||||||2
1735228210000|2024-12-26 15:50:10|||||||||2
1735228220000|2024-12-26 15:50:20|||||||||3
1735228230000|2024-12-26 15:50:30|||||||||1
1735228250000|2024-12-26 15:50:50|||||||||3
1735228260000|2024-12-26 15:51:00|||||||||1
1735228270000|2024-12-26 15:51:10|||||||||3
1735228290000|2024-12-26 15:51:30|||||||||3
1735228310000|2024-12-26 15:51:50|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|40
1735228320000|2024-12-26 15:52:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|23
1735228330000|2024-12-26 15:52:10|||||||||1
1735228340000|2024-12-26 15:52:20|||||||||1
1735228350000|2024-12-26 15:52:30|||||||||2
1735228360000|2024-12-26 15:52:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|11
1735228370000|2024-12-26 15:52:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1735228380000|2024-12-26 15:53:00|||||||||1
1735228400000|2024-12-26 15:53:20|||||||||183
1735228410000|2024-12-26 15:53:30|||||||||1
1735228420000|2024-12-26 15:53:40|||||||||2
1735228440000|2024-12-26 15:54:00|||||||||1
1735228460000|2024-12-26 15:54:20|||||||||1
1735228470000|2024-12-26 15:54:30|||||||||13
1735228500000|2024-12-26 15:55:00|||||||||3
1735228510000|2024-12-26 15:55:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|87
1735228520000|2024-12-26 15:55:20|||||||||4
1735228530000|2024-12-26 15:55:30|||||||||9
1735228540000|2024-12-26 15:55:40|||||||||1
1735228560000|2024-12-26 15:56:00|||||||||1
1735228570000|2024-12-26 15:56:10|||||||||1
1735228580000|2024-12-26 15:56:20|||||||||13
1735228590000|2024-12-26 15:56:30|||||||||1
1735228600000|2024-12-26 15:56:40|||||||||1
1735228610000|2024-12-26 15:56:50|||||||||3
1735228620000|2024-12-26 15:57:00|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|108
1735228630000|2024-12-26 15:57:10|||||||||11
1735228640000|2024-12-26 15:57:20|||||||||21
1735228650000|2024-12-26 15:57:30|||||||||4
1735228660000|2024-12-26 15:57:40|||||||||1
1735228670000|2024-12-26 15:57:50|||||||||3
1735228680000|2024-12-26 15:58:00|||||||||3
1735228690000|2024-12-26 15:58:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|28
1735228700000|2024-12-26 15:58:20|||||||||6
1735228710000|2024-12-26 15:58:30|||||||||2
1735228720000|2024-12-26 15:58:40|||||||||1
1735228730000|2024-12-26 15:58:50|||||||||3
1735228740000|2024-12-26 15:59:00|||||||||4
1735228760000|2024-12-26 15:59:20|||||||||9
1735228770000|2024-12-26 15:59:30|||||||||2
1735228780000|2024-12-26 15:59:40|||||||||1
1735228790000|2024-12-26 15:59:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|15
1735228800000|2024-12-26 16:00:00|||||||||1
1735228810000|2024-12-26 16:00:10|||||||||2
1735228820000|2024-12-26 16:00:20|||||||||8
1735228830000|2024-12-26 16:00:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|25
1735228840000|2024-12-26 16:00:40|16.56|16.4|16.56|16.4|16.56|16.4|16.53|16.37|66
1735228860000|2024-12-26 16:01:00|||||||||6
1735228880000|2024-12-26 16:01:20|||||||||5
1735228890000|2024-12-26 16:01:30|||||||||2
1735228900000|2024-12-26 16:01:40|||||||||1
1735228910000|2024-12-26 16:01:50|||||||||1
1735228920000|2024-12-26 16:02:00|||||||||1
1735228930000|2024-12-26 16:02:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|14
1735228950000|2024-12-26 16:02:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|11
1735228960000|2024-12-26 16:02:40|||||||||2
1735228980000|2024-12-26 16:03:00|||||||||1
1735228990000|2024-12-26 16:03:10|||||||||2
1735229000000|2024-12-26 16:03:20|||||||||8
1735229010000|2024-12-26 16:03:30|||||||||1
1735229020000|2024-12-26 16:03:40|||||||||1
1735229040000|2024-12-26 16:04:00|||||||||1
1735229050000|2024-12-26 16:04:10|||||||||2
1735229070000|2024-12-26 16:04:30|||||||||1
1735229080000|2024-12-26 16:04:40|||||||||5
1735229090000|2024-12-26 16:04:50|||||||||1
1735229100000|2024-12-26 16:05:00|||||||||1
1735229110000|2024-12-26 16:05:10|||||||||1
1735229130000|2024-12-26 16:05:30|||||||||1
1735229140000|2024-12-26 16:05:40|||||||||5
1735229160000|2024-12-26 16:06:00|||||||||1
1735229170000|2024-12-26 16:06:10|||||||||4
1735229180000|2024-12-26 16:06:20|||||||||3
1735229200000|2024-12-26 16:06:40|||||||||4
1735229220000|2024-12-26 16:07:00|||||||||2
1735229230000|2024-12-26 16:07:10|||||||||4
1735229240000|2024-12-26 16:07:20|||||||||3
1735229250000|2024-12-26 16:07:30|||||||||3
1735229260000|2024-12-26 16:07:40|||||||||4
1735229270000|2024-12-26 16:07:50|||||||||3
1735229280000|2024-12-26 16:08:00|||||||||1
1735229290000|2024-12-26 16:08:10|||||||||8
1735229320000|2024-12-26 16:08:40|||||||||2
1735229330000|2024-12-26 16:08:50|||||||||1
1735229340000|2024-12-26 16:09:00|||||||||7
1735229350000|2024-12-26 16:09:10|||||||||4
1735229360000|2024-12-26 16:09:20|||||||||1
1735229370000|2024-12-26 16:09:30|||||||||3
1735229380000|2024-12-26 16:09:40|||||||||4
1735229390000|2024-12-26 16:09:50|||||||||4
1735229400000|2024-12-26 16:10:00|||||||||1
1735229410000|2024-12-26 16:10:10|||||||||3
1735229420000|2024-12-26 16:10:20|||||||||4
1735229430000|2024-12-26 16:10:30|||||||||2
1735229440000|2024-12-26 16:10:40|||||||||2
1735229450000|2024-12-26 16:10:50|||||||||1
1735229460000|2024-12-26 16:11:00|||||||||2
1735229470000|2024-12-26 16:11:10|||||||||1
1735229480000|2024-12-26 16:11:20|||||||||1
1735229500000|2024-12-26 16:11:40|||||||||1
1735229510000|2024-12-26 16:11:50|||||||||1
1735229520000|2024-12-26 16:12:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|6
1735229530000|2024-12-26 16:12:10|||||||||7
1735229560000|2024-12-26 16:12:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|50
1735229570000|2024-12-26 16:12:50|||||||||3
1735229590000|2024-12-26 16:13:10|||||||||1
1735229600000|2024-12-26 16:13:20|||||||||1
1735229620000|2024-12-26 16:13:40|||||||||3
1735229630000|2024-12-26 16:13:50|||||||||2
1735229640000|2024-12-26 16:14:00|||||||||5
1735229650000|2024-12-26 16:14:10|||||||||3
1735229660000|2024-12-26 16:14:20|16.56|16.4|16.56|16.4|16.56|16.4|16.55|16.39|2
1735229670000|2024-12-26 16:14:30|||||||||4
1735229680000|2024-12-26 16:14:40|||||||||3
1735229690000|2024-12-26 16:14:50|||||||||2
1735229700000|2024-12-26 16:15:00|||||||||1
1735229710000|2024-12-26 16:15:10|||||||||7
1735229720000|2024-12-26 16:15:20|||||||||1
1735229730000|2024-12-26 16:15:30|||||||||4
1735229740000|2024-12-26 16:15:40|||||||||1
1735229750000|2024-12-26 16:15:50|||||||||1
1735229760000|2024-12-26 16:16:00|||||||||1
1735229770000|2024-12-26 16:16:10|||||||||9
1735229780000|2024-12-26 16:16:20|||||||||1
1735229800000|2024-12-26 16:16:40|||||||||5
1735229810000|2024-12-26 16:16:50|||||||||3
1735229820000|2024-12-26 16:17:00|||||||||1
1735229830000|2024-12-26 16:17:10|||||||||1
1735229840000|2024-12-26 16:17:20|||||||||1
1735229850000|2024-12-26 16:17:30|||||||||1
1735229860000|2024-12-26 16:17:40|||||||||2
1735229870000|2024-12-26 16:17:50|||||||||2
1735229880000|2024-12-26 16:18:00|||||||||4
1735229890000|2024-12-26 16:18:10|||||||||1
1735229900000|2024-12-26 16:18:20|||||||||7
1735229910000|2024-12-26 16:18:30|||||||||3
1735229920000|2024-12-26 16:18:40|||||||||1
1735229930000|2024-12-26 16:18:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|45
1735229950000|2024-12-26 16:19:10|||||||||1
1735229960000|2024-12-26 16:19:20|||||||||13
1735229970000|2024-12-26 16:19:30|||||||||4
1735229980000|2024-12-26 16:19:40|||||||||1
1735230010000|2024-12-26 16:20:10|||||||||1
1735230030000|2024-12-26 16:20:30|||||||||10
1735230040000|2024-12-26 16:20:40|||||||||1
1735230050000|2024-12-26 16:20:50|||||||||15
1735230060000|2024-12-26 16:21:00|||||||||1
1735230080000|2024-12-26 16:21:20|||||||||4
1735230090000|2024-12-26 16:21:30|||||||||1
1735230100000|2024-12-26 16:21:40|||||||||66
1735230110000|2024-12-26 16:21:50|||||||||8
1735230150000|2024-12-26 16:22:30|||||||||7
1735230170000|2024-12-26 16:22:50|||||||||1
1735230190000|2024-12-26 16:23:10|||||||||4
1735230200000|2024-12-26 16:23:20|||||||||10
1735230220000|2024-12-26 16:23:40|||||||||4
1735230230000|2024-12-26 16:23:50|||||||||8
1735230260000|2024-12-26 16:24:20|||||||||1
1735230270000|2024-12-26 16:24:30|||||||||1
1735230290000|2024-12-26 16:24:50|||||||||1
1735230300000|2024-12-26 16:25:00|||||||||5
1735230310000|2024-12-26 16:25:10|||||||||35
1735230330000|2024-12-26 16:25:30|16.55|16.39|16.56|16.4|16.56|16.4|16.55|16.39|7
1735230340000|2024-12-26 16:25:40|||||||||6
1735230350000|2024-12-26 16:25:50|||||||||4
1735230370000|2024-12-26 16:26:10|||||||||28
1735230380000|2024-12-26 16:26:20|16.6|16.44|16.6|16.44|16.6|16.44|16.56|16.4|63
1735230390000|2024-12-26 16:26:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1735230410000|2024-12-26 16:26:50|||||||||1
1735230470000|2024-12-26 16:27:50|||||||||16
1735230510000|2024-12-26 16:28:30|||||||||2
1735230520000|2024-12-26 16:28:40|||||||||10
1735230550000|2024-12-26 16:29:10|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|7
1735230570000|2024-12-26 16:29:30|||||||||1
1735230590000|2024-12-26 16:29:50|||||||||5
1735230600000|2024-12-26 16:30:00|||||||||1
1735230610000|2024-12-26 16:30:10|16.48|16.32|16.48|16.32|16.48|16.32|16.46|16.3|81
1735230620000|2024-12-26 16:30:20|16.47|16.31|16.46|16.3|16.48|16.32|16.46|16.3|0
1735230630000|2024-12-26 16:30:30|||||||||1
1735230650000|2024-12-26 16:30:50|||||||||2
1735230660000|2024-12-26 16:31:00|||||||||1
1735230670000|2024-12-26 16:31:10|||||||||7
1735230680000|2024-12-26 16:31:20|||||||||2
1735230690000|2024-12-26 16:31:30|||||||||39
1735230700000|2024-12-26 16:31:40|||||||||6
1735230710000|2024-12-26 16:31:50|||||||||32
1735230720000|2024-12-26 16:32:00|||||||||2
1735230730000|2024-12-26 16:32:10|||||||||6
1735230740000|2024-12-26 16:32:20|||||||||3
1735230750000|2024-12-26 16:32:30|||||||||1
1735230760000|2024-12-26 16:32:40|||||||||4
1735230770000|2024-12-26 16:32:50|||||||||3
1735230780000|2024-12-26 16:33:00|||||||||3
1735230790000|2024-12-26 16:33:10|||||||||6
1735230800000|2024-12-26 16:33:20|||||||||1
1735230810000|2024-12-26 16:33:30|||||||||4
1735230820000|2024-12-26 16:33:40|||||||||5
1735230830000|2024-12-26 16:33:50|||||||||3
1735230840000|2024-12-26 16:34:00|||||||||1
1735230850000|2024-12-26 16:34:10|||||||||14
1735230870000|2024-12-26 16:34:30|||||||||5
1735230880000|2024-12-26 16:34:40|||||||||1
1735230890000|2024-12-26 16:34:50|||||||||7
1735230900000|2024-12-26 16:35:00|||||||||16
1735230910000|2024-12-26 16:35:10|||||||||1
1735230920000|2024-12-26 16:35:20|||||||||2
1735230930000|2024-12-26 16:35:30|||||||||2
1735230940000|2024-12-26 16:35:40|||||||||3
1735230950000|2024-12-26 16:35:50|||||||||14
1735230960000|2024-12-26 16:36:00|||||||||2
1735230970000|2024-12-26 16:36:10|||||||||3
1735230980000|2024-12-26 16:36:20|||||||||3
1735230990000|2024-12-26 16:36:30|||||||||16
1735231000000|2024-12-26 16:36:40|||||||||2
1735231010000|2024-12-26 16:36:50|||||||||5
1735231020000|2024-12-26 16:37:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|124
1735231030000|2024-12-26 16:37:10|||||||||5
1735231040000|2024-12-26 16:37:20|||||||||1
1735231050000|2024-12-26 16:37:30|||||||||4
1735231060000|2024-12-26 16:37:40|||||||||4
1735231070000|2024-12-26 16:37:50|||||||||3
1735231080000|2024-12-26 16:38:00|||||||||9
1735231090000|2024-12-26 16:38:10|||||||||50
1735231100000|2024-12-26 16:38:20|||||||||3
1735231110000|2024-12-26 16:38:30|||||||||6
1735231120000|2024-12-26 16:38:40|||||||||3
1735231130000|2024-12-26 16:38:50|||||||||12
1735231140000|2024-12-26 16:39:00|||||||||28
1735231150000|2024-12-26 16:39:10|||||||||11
1735231160000|2024-12-26 16:39:20|||||||||3
1735231170000|2024-12-26 16:39:30|||||||||1
1735231180000|2024-12-26 16:39:40|||||||||3
1735231190000|2024-12-26 16:39:50|||||||||7
1735231200000|2024-12-26 16:40:00|||||||||2
1735231210000|2024-12-26 16:40:10|||||||||13
1735231220000|2024-12-26 16:40:20|||||||||2
1735231230000|2024-12-26 16:40:30|||||||||2
1735231240000|2024-12-26 16:40:40|||||||||1
1735231250000|2024-12-26 16:40:50|||||||||23
1735231260000|2024-12-26 16:41:00|||||||||3
1735231270000|2024-12-26 16:41:10|||||||||2
1735231280000|2024-12-26 16:41:20|||||||||3
1735231290000|2024-12-26 16:41:30|||||||||2
1735231300000|2024-12-26 16:41:40|||||||||4
1735231310000|2024-12-26 16:41:50|||||||||2
1735231320000|2024-12-26 16:42:00|||||||||7
1735231330000|2024-12-26 16:42:10|||||||||8
1735231340000|2024-12-26 16:42:20|||||||||2
1735231350000|2024-12-26 16:42:30|||||||||1
1735231360000|2024-12-26 16:42:40|||||||||5
1735231370000|2024-12-26 16:42:50|||||||||6
1735231380000|2024-12-26 16:43:00|||||||||2
1735231390000|2024-12-26 16:43:10|||||||||5
1735231400000|2024-12-26 16:43:20|||||||||1
1735231410000|2024-12-26 16:43:30|||||||||3
1735231420000|2024-12-26 16:43:40|||||||||3
1735231430000|2024-12-26 16:43:50|||||||||2
1735231440000|2024-12-26 16:44:00|16.38|16.22|16.38|16.22|16.38|16.22|16.38|16.22|76
1735231450000|2024-12-26 16:44:10|||||||||7
1735231460000|2024-12-26 16:44:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|47
1735231470000|2024-12-26 16:44:30|||||||||1
1735231480000|2024-12-26 16:44:40|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|194
1735231490000|2024-12-26 16:44:50|||||||||6
1735231500000|2024-12-26 16:45:00|||||||||5
1735231510000|2024-12-26 16:45:10|||||||||3
1735231530000|2024-12-26 16:45:30|||||||||1
1735231550000|2024-12-26 16:45:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|125
1735231560000|2024-12-26 16:46:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|8
1735231570000|2024-12-26 16:46:10|||||||||7
1735231580000|2024-12-26 16:46:20|||||||||2
1735231590000|2024-12-26 16:46:30|||||||||2
1735231600000|2024-12-26 16:46:40|||||||||24
1735231610000|2024-12-26 16:46:50|||||||||1
1735231620000|2024-12-26 16:47:00|||||||||2
1735231630000|2024-12-26 16:47:10|||||||||7
1735231640000|2024-12-26 16:47:20|||||||||3
1735231650000|2024-12-26 16:47:30|||||||||3
1735231670000|2024-12-26 16:47:50|||||||||4
1735231680000|2024-12-26 16:48:00|||||||||2
1735231690000|2024-12-26 16:48:10|||||||||3
1735231700000|2024-12-26 16:48:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|9
1735231710000|2024-12-26 16:48:30|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|6
1735231720000|2024-12-26 16:48:40|||||||||3
1735231740000|2024-12-26 16:49:00|||||||||4
1735231750000|2024-12-26 16:49:10|||||||||9
1735231760000|2024-12-26 16:49:20|||||||||3
1735231770000|2024-12-26 16:49:30|||||||||4
1735231780000|2024-12-26 16:49:40|||||||||3
1735231800000|2024-12-26 16:50:00|||||||||3
1735231810000|2024-12-26 16:50:10|||||||||4
1735231820000|2024-12-26 16:50:20|||||||||3
1735231830000|2024-12-26 16:50:30|||||||||11
1735231840000|2024-12-26 16:50:40|||||||||2
1735231860000|2024-12-26 16:51:00|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|14
1735231870000|2024-12-26 16:51:10|16.46|16.3|16.46|16.3|16.46|16.3|16.43|16.27|79
1735231880000|2024-12-26 16:51:20|||||||||2
1735231890000|2024-12-26 16:51:30|||||||||1
1735231900000|2024-12-26 16:51:40|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|69
1735231920000|2024-12-26 16:52:00|||||||||1
1735231940000|2024-12-26 16:52:20|||||||||1
1735231950000|2024-12-26 16:52:30|||||||||3
1735231960000|2024-12-26 16:52:40|||||||||5
1735231980000|2024-12-26 16:53:00|||||||||13
1735231990000|2024-12-26 16:53:10|||||||||3
1735232000000|2024-12-26 16:53:20|||||||||2
1735232010000|2024-12-26 16:53:30|||||||||8
1735232020000|2024-12-26 16:53:40|||||||||2
1735232030000|2024-12-26 16:53:50|||||||||6
1735232040000|2024-12-26 16:54:00|||||||||1
1735232050000|2024-12-26 16:54:10|||||||||1
1735232060000|2024-12-26 16:54:20|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|102
1735232070000|2024-12-26 16:54:30|||||||||1
1735232100000|2024-12-26 16:55:00|||||||||8
1735232110000|2024-12-26 16:55:10|||||||||27
1735232120000|2024-12-26 16:55:20|||||||||1
1735232130000|2024-12-26 16:55:30|||||||||6
1735232140000|2024-12-26 16:55:40|||||||||2
1735232150000|2024-12-26 16:55:50|||||||||1
1735232160000|2024-12-26 16:56:00|||||||||1
1735232170000|2024-12-26 16:56:10|||||||||9
1735232180000|2024-12-26 16:56:20|||||||||3
1735232190000|2024-12-26 16:56:30|||||||||4
1735232200000|2024-12-26 16:56:40|||||||||2
1735232210000|2024-12-26 16:56:50|||||||||1
1735232220000|2024-12-26 16:57:00|||||||||2
1735232230000|2024-12-26 16:57:10|||||||||3
1735232240000|2024-12-26 16:57:20|||||||||11
1735232250000|2024-12-26 16:57:30|||||||||4
1735232260000|2024-12-26 16:57:40|||||||||1
1735232270000|2024-12-26 16:57:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|34
1735232280000|2024-12-26 16:58:00|||||||||2
1735232290000|2024-12-26 16:58:10|||||||||7
1735232300000|2024-12-26 16:58:20|||||||||1
1735232310000|2024-12-26 16:58:30|||||||||4
1735232320000|2024-12-26 16:58:40|||||||||1
1735232330000|2024-12-26 16:58:50|||||||||3
1735232340000|2024-12-26 16:59:00|||||||||10
1735232350000|2024-12-26 16:59:10|||||||||2
1735232360000|2024-12-26 16:59:20|||||||||6
1735232370000|2024-12-26 16:59:30|||||||||5
1735232380000|2024-12-26 16:59:40|||||||||6
1735232390000|2024-12-26 16:59:50|||||||||5
1735232400000|2024-12-26 17:00:00|||||||||1
1735232420000|2024-12-26 17:00:20|||||||||7
1735232430000|2024-12-26 17:00:30|||||||||38
1735232450000|2024-12-26 17:00:50|||||||||1
1735232460000|2024-12-26 17:01:00|||||||||1
1735232480000|2024-12-26 17:01:20|||||||||1
1735232490000|2024-12-26 17:01:30|||||||||11
1735232500000|2024-12-26 17:01:40|||||||||8
1735232510000|2024-12-26 17:01:50|||||||||3
1735232520000|2024-12-26 17:02:00|||||||||4
1735232530000|2024-12-26 17:02:10|||||||||2
1735232540000|2024-12-26 17:02:20|||||||||4
1735232550000|2024-12-26 17:02:30|||||||||6
1735232560000|2024-12-26 17:02:40|||||||||3
1735232570000|2024-12-26 17:02:50|||||||||1
1735232580000|2024-12-26 17:03:00|||||||||7
1735232590000|2024-12-26 17:03:10|||||||||2
1735232600000|2024-12-26 17:03:20|||||||||1
1735232610000|2024-12-26 17:03:30|||||||||6
1735232620000|2024-12-26 17:03:40|||||||||1
1735232630000|2024-12-26 17:03:50|||||||||5
1735232640000|2024-12-26 17:04:00|||||||||1
1735232650000|2024-12-26 17:04:10|||||||||7
1735232660000|2024-12-26 17:04:20|||||||||16
1735232670000|2024-12-26 17:04:30|||||||||7
1735232680000|2024-12-26 17:04:40|||||||||1
1735232690000|2024-12-26 17:04:50|||||||||5
1735232700000|2024-12-26 17:05:00|||||||||9
1735232710000|2024-12-26 17:05:10|||||||||3
1735232720000|2024-12-26 17:05:20|||||||||4
1735232740000|2024-12-26 17:05:40|||||||||6
1735232750000|2024-12-26 17:05:50|||||||||5
1735232760000|2024-12-26 17:06:00|||||||||4
1735232770000|2024-12-26 17:06:10|||||||||5
1735232780000|2024-12-26 17:06:20|||||||||11
1735232790000|2024-12-26 17:06:30|||||||||3
1735232800000|2024-12-26 17:06:40|||||||||4
1735232810000|2024-12-26 17:06:50|||||||||2
1735232820000|2024-12-26 17:07:00|||||||||6
1735232830000|2024-12-26 17:07:10|||||||||3
1735232850000|2024-12-26 17:07:30|||||||||4
1735232860000|2024-12-26 17:07:40|||||||||1
1735232870000|2024-12-26 17:07:50|||||||||10
1735232880000|2024-12-26 17:08:00|||||||||3
1735232890000|2024-12-26 17:08:10|||||||||3
1735232900000|2024-12-26 17:08:20|||||||||8
1735232910000|2024-12-26 17:08:30|||||||||1
1735232920000|2024-12-26 17:08:40|||||||||2
1735232930000|2024-12-26 17:08:50|||||||||1
1735232940000|2024-12-26 17:09:00|||||||||1
1735232950000|2024-12-26 17:09:10|||||||||5
1735232960000|2024-12-26 17:09:20|||||||||4
1735232970000|2024-12-26 17:09:30|||||||||2
1735232980000|2024-12-26 17:09:40|||||||||9
1735232990000|2024-12-26 17:09:50|||||||||5
1735233000000|2024-12-26 17:10:00|||||||||1
1735233010000|2024-12-26 17:10:10|||||||||7
1735233020000|2024-12-26 17:10:20|||||||||7
1735233030000|2024-12-26 17:10:30|||||||||6
1735233040000|2024-12-26 17:10:40|||||||||4
1735233050000|2024-12-26 17:10:50|||||||||12
1735233060000|2024-12-26 17:11:00|||||||||3
1735233070000|2024-12-26 17:11:10|||||||||3
1735233080000|2024-12-26 17:11:20|||||||||12
1735233090000|2024-12-26 17:11:30|||||||||3
1735233100000|2024-12-26 17:11:40|||||||||2
1735233110000|2024-12-26 17:11:50|||||||||3
1735233120000|2024-12-26 17:12:00|||||||||7
1735233130000|2024-12-26 17:12:10|||||||||2
1735233140000|2024-12-26 17:12:20|||||||||8
1735233150000|2024-12-26 17:12:30|||||||||3
1735233160000|2024-12-26 17:12:40|||||||||14
1735233170000|2024-12-26 17:12:50|||||||||1
1735233180000|2024-12-26 17:13:00|||||||||5
1735233190000|2024-12-26 17:13:10|||||||||7
1735233200000|2024-12-26 17:13:20|||||||||4
1735233210000|2024-12-26 17:13:30|||||||||8
1735233220000|2024-12-26 17:13:40|||||||||3
1735233230000|2024-12-26 17:13:50|||||||||11
1735233240000|2024-12-26 17:14:00|||||||||3
1735233250000|2024-12-26 17:14:10|||||||||7
1735233260000|2024-12-26 17:14:20|||||||||10
1735233270000|2024-12-26 17:14:30|||||||||5
1735233280000|2024-12-26 17:14:40|||||||||9
1735233290000|2024-12-26 17:14:50|||||||||4
1735233300000|2024-12-26 17:15:00|||||||||4
1735233310000|2024-12-26 17:15:10|||||||||1
1735233320000|2024-12-26 17:15:20|||||||||4
1735233330000|2024-12-26 17:15:30|||||||||3
1735233340000|2024-12-26 17:15:40|||||||||3
1735233350000|2024-12-26 17:15:50|||||||||3
1735233360000|2024-12-26 17:16:00|||||||||10
1735233370000|2024-12-26 17:16:10|||||||||2
1735233380000|2024-12-26 17:16:20|||||||||6
1735233390000|2024-12-26 17:16:30|||||||||1
1735233400000|2024-12-26 17:16:40|||||||||2
1735233410000|2024-12-26 17:16:50|||||||||7
1735233420000|2024-12-26 17:17:00|||||||||5
1735233430000|2024-12-26 17:17:10|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|18
1735233440000|2024-12-26 17:17:20|||||||||10
1735233450000|2024-12-26 17:17:30|||||||||8
1735233470000|2024-12-26 17:17:50|||||||||7
1735233480000|2024-12-26 17:18:00|||||||||23
1735233490000|2024-12-26 17:18:10|||||||||3
1735233500000|2024-12-26 17:18:20|||||||||15
1735233510000|2024-12-26 17:18:30|||||||||2
1735233520000|2024-12-26 17:18:40|||||||||5
1735233530000|2024-12-26 17:18:50|||||||||4
1735233540000|2024-12-26 17:19:00|||||||||6
1735233550000|2024-12-26 17:19:10|||||||||31
1735233560000|2024-12-26 17:19:20|||||||||6
1735233570000|2024-12-26 17:19:30|||||||||3
1735233580000|2024-12-26 17:19:40|||||||||6
1735233590000|2024-12-26 17:19:50|||||||||8
1735233600000|2024-12-26 17:20:00|||||||||10
1735233610000|2024-12-26 17:20:10|||||||||5
1735233620000|2024-12-26 17:20:20|||||||||3
1735233630000|2024-12-26 17:20:30|||||||||3
1735233640000|2024-12-26 17:20:40|||||||||18
1735233650000|2024-12-26 17:20:50|16.46|16.3|16.46|16.3|16.46|16.3|16.46|16.3|251
1735233660000|2024-12-26 17:21:00|||||||||5
1735233670000|2024-12-26 17:21:10|||||||||1
1735233680000|2024-12-26 17:21:20|||||||||3
1735233690000|2024-12-26 17:21:30|||||||||2
1735233710000|2024-12-26 17:21:50|||||||||4
1735233720000|2024-12-26 17:22:00|||||||||6
1735233730000|2024-12-26 17:22:10|||||||||2
1735233740000|2024-12-26 17:22:20|||||||||2
1735233750000|2024-12-26 17:22:30|||||||||3
1735233760000|2024-12-26 17:22:40|||||||||1
1735233770000|2024-12-26 17:22:50|||||||||7
1735233780000|2024-12-26 17:23:00|||||||||8
1735233790000|2024-12-26 17:23:10|||||||||3
1735233800000|2024-12-26 17:23:20|||||||||3
1735233810000|2024-12-26 17:23:30|||||||||4
1735233820000|2024-12-26 17:23:40|||||||||2
1735233830000|2024-12-26 17:23:50|||||||||11
1735233840000|2024-12-26 17:24:00|||||||||7
1735233850000|2024-12-26 17:24:10|||||||||3
1735233860000|2024-12-26 17:24:20|||||||||3
1735233870000|2024-12-26 17:24:30|||||||||6
1735233880000|2024-12-26 17:24:40|||||||||3
1735233890000|2024-12-26 17:24:50|||||||||5
1735233900000|2024-12-26 17:25:00|||||||||3
1735233910000|2024-12-26 17:25:10|||||||||5
1735233920000|2024-12-26 17:25:20|||||||||7
1735233930000|2024-12-26 17:25:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|28
1735233940000|2024-12-26 17:25:40|||||||||5
1735233950000|2024-12-26 17:25:50|||||||||8
1735233960000|2024-12-26 17:26:00|||||||||9
1735233970000|2024-12-26 17:26:10|||||||||8
1735233980000|2024-12-26 17:26:20|||||||||3
1735233990000|2024-12-26 17:26:30|||||||||7
1735234000000|2024-12-26 17:26:40|||||||||27
1735234010000|2024-12-26 17:26:50|||||||||4
1735234030000|2024-12-26 17:27:10|||||||||6
1735234040000|2024-12-26 17:27:20|||||||||3
1735234050000|2024-12-26 17:27:30|||||||||5
1735234060000|2024-12-26 17:27:40|||||||||11
1735234070000|2024-12-26 17:27:50|||||||||7
1735234080000|2024-12-26 17:28:00|||||||||249
1735234090000|2024-12-26 17:28:10|||||||||3
1735234110000|2024-12-26 17:28:30|||||||||1
1735234120000|2024-12-26 17:28:40|||||||||1
1735234130000|2024-12-26 17:28:50|||||||||3
1735234140000|2024-12-26 17:29:00|||||||||3
1735234150000|2024-12-26 17:29:10|||||||||7
1735234160000|2024-12-26 17:29:20|||||||||7
1735234170000|2024-12-26 17:29:30|||||||||10
1735234180000|2024-12-26 17:29:40|16.55|16.39|16.56|16.4|16.56|16.4|16.55|16.39|6
1735234190000|2024-12-26 17:29:50|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|3
1735234200000|2024-12-26 17:30:00|||||||||1
1735234210000|2024-12-26 17:30:10|||||||||9
1735234220000|2024-12-26 17:30:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|18
1735234230000|2024-12-26 17:30:30|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|1
1735234240000|2024-12-26 17:30:40|16.56|16.4|16.6|16.44|16.6|16.44|16.56|16.4|12
1735234250000|2024-12-26 17:30:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|11
1735234260000|2024-12-26 17:31:00|||||||||5
1735234270000|2024-12-26 17:31:10|||||||||1
1735234280000|2024-12-26 17:31:20|||||||||4
1735234300000|2024-12-26 17:31:40|||||||||2
1735234310000|2024-12-26 17:31:50|||||||||3
1735234320000|2024-12-26 17:32:00|||||||||6
1735234330000|2024-12-26 17:32:10|||||||||4
1735234340000|2024-12-26 17:32:20|||||||||5
1735234350000|2024-12-26 17:32:30|||||||||2
1735234360000|2024-12-26 17:32:40|||||||||4
1735234370000|2024-12-26 17:32:50|||||||||4
1735234380000|2024-12-26 17:33:00|||||||||5
1735234390000|2024-12-26 17:33:10|||||||||5
1735234400000|2024-12-26 17:33:20|||||||||5
1735234410000|2024-12-26 17:33:30|||||||||2
1735234420000|2024-12-26 17:33:40|||||||||3
1735234430000|2024-12-26 17:33:50|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|279
1735234440000|2024-12-26 17:34:00|||||||||1
1735234450000|2024-12-26 17:34:10|||||||||4
1735234460000|2024-12-26 17:34:20|||||||||4
1735234470000|2024-12-26 17:34:30|||||||||3
1735234480000|2024-12-26 17:34:40|||||||||1
1735234490000|2024-12-26 17:34:50|||||||||6
1735234500000|2024-12-26 17:35:00|||||||||11
1735234510000|2024-12-26 17:35:10|||||||||3
1735234520000|2024-12-26 17:35:20|||||||||6
1735234530000|2024-12-26 17:35:30|||||||||6
1735234540000|2024-12-26 17:35:40|||||||||3
1735234550000|2024-12-26 17:35:50|||||||||3
1735234560000|2024-12-26 17:36:00|||||||||5
1735234570000|2024-12-26 17:36:10|||||||||2
1735234580000|2024-12-26 17:36:20|||||||||9
1735234590000|2024-12-26 17:36:30|||||||||32
1735234600000|2024-12-26 17:36:40|||||||||3
1735234610000|2024-12-26 17:36:50|||||||||9
1735234620000|2024-12-26 17:37:00|||||||||2
1735234630000|2024-12-26 17:37:10|||||||||3
1735234640000|2024-12-26 17:37:20|||||||||4
1735234650000|2024-12-26 17:37:30|||||||||3
1735234660000|2024-12-26 17:37:40|||||||||2
1735234670000|2024-12-26 17:37:50|||||||||4
1735234680000|2024-12-26 17:38:00|||||||||3
1735234690000|2024-12-26 17:38:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1735234700000|2024-12-26 17:38:20|||||||||2
1735234710000|2024-12-26 17:38:30|||||||||9
1735234720000|2024-12-26 17:38:40|||||||||7
1735234740000|2024-12-26 17:39:00|||||||||10
1735234750000|2024-12-26 17:39:10|||||||||10
1735234760000|2024-12-26 17:39:20|||||||||3
1735234780000|2024-12-26 17:39:40|||||||||3
1735234790000|2024-12-26 17:39:50|||||||||2
1735234800000|2024-12-26 17:40:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1735234820000|2024-12-26 17:40:20|||||||||2
1735234830000|2024-12-26 17:40:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1735234840000|2024-12-26 17:40:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|0
1735234850000|2024-12-26 17:40:50|||||||||1
1735234880000|2024-12-26 17:41:20|||||||||4
1735234900000|2024-12-26 17:41:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|6
1735234910000|2024-12-26 17:41:50|||||||||7
1735234920000|2024-12-26 17:42:00|||||||||5
1735234930000|2024-12-26 17:42:10|||||||||17
1735234940000|2024-12-26 17:42:20|||||||||2
1735234960000|2024-12-26 17:42:40|||||||||54
1735234970000|2024-12-26 17:42:50|||||||||4
1735234980000|2024-12-26 17:43:00|||||||||5
1735234990000|2024-12-26 17:43:10|||||||||1
1735235000000|2024-12-26 17:43:20|||||||||53
1735235010000|2024-12-26 17:43:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|118
1735235020000|2024-12-26 17:43:40|||||||||2
1735235030000|2024-12-26 17:43:50|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|57
1735235040000|2024-12-26 17:44:00|||||||||4
1735235050000|2024-12-26 17:44:10|||||||||1
1735235060000|2024-12-26 17:44:20|||||||||1
1735235070000|2024-12-26 17:44:30|||||||||3
1735235090000|2024-12-26 17:44:50|||||||||9
1735235100000|2024-12-26 17:45:00|||||||||3
1735235110000|2024-12-26 17:45:10|||||||||2
1735235120000|2024-12-26 17:45:20|||||||||5
1735235130000|2024-12-26 17:45:30|||||||||4
1735235150000|2024-12-26 17:45:50|||||||||2
1735235160000|2024-12-26 17:46:00|||||||||2
1735235170000|2024-12-26 17:46:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|49
1735235180000|2024-12-26 17:46:20|||||||||4
1735235190000|2024-12-26 17:46:30|||||||||1
1735235220000|2024-12-26 17:47:00|||||||||1
1735235230000|2024-12-26 17:47:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|65
1735235240000|2024-12-26 17:47:20|||||||||1
1735235250000|2024-12-26 17:47:30|||||||||3
1735235270000|2024-12-26 17:47:50|||||||||2
1735235280000|2024-12-26 17:48:00|||||||||68
1735235300000|2024-12-26 17:48:20|||||||||5
1735235310000|2024-12-26 17:48:30|||||||||2
1735235320000|2024-12-26 17:48:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|6
1735235340000|2024-12-26 17:49:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|146
1735235360000|2024-12-26 17:49:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|18
1735235370000|2024-12-26 17:49:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|3
1735235400000|2024-12-26 17:50:00|||||||||10
1735235410000|2024-12-26 17:50:10|||||||||2
1735235430000|2024-12-26 17:50:30|||||||||5
1735235440000|2024-12-26 17:50:40|16.66|16.5|16.66|16.5|16.7|16.54|16.66|16.5|38
1735235450000|2024-12-26 17:50:50|||||||||5
1735235460000|2024-12-26 17:51:00|||||||||2
1735235470000|2024-12-26 17:51:10|16.7|16.54|16.7|16.54|16.7|16.54|16.66|16.5|42
1735235480000|2024-12-26 17:51:20|16.66|16.5|16.66|16.5|16.7|16.54|16.66|16.5|23
1735235490000|2024-12-26 17:51:30|||||||||1
1735235510000|2024-12-26 17:51:50|||||||||4
1735235520000|2024-12-26 17:52:00|||||||||3
1735235550000|2024-12-26 17:52:30|||||||||3
1735235560000|2024-12-26 17:52:40|||||||||2
1735235580000|2024-12-26 17:53:00|16.61|16.45|16.66|16.5|16.66|16.5|16.61|16.45|19
1735235610000|2024-12-26 17:53:30|||||||||1
1735235640000|2024-12-26 17:54:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|4
1735235650000|2024-12-26 17:54:10|||||||||21
1735235660000|2024-12-26 17:54:20|||||||||2
1735235670000|2024-12-26 17:54:30|||||||||3
1735235680000|2024-12-26 17:54:40|||||||||1
1735235690000|2024-12-26 17:54:50|||||||||2
1735235700000|2024-12-26 17:55:00|||||||||1
1735235710000|2024-12-26 17:55:10|16.6|16.44|16.61|16.45|16.61|16.45|16.56|16.4|13
1735235730000|2024-12-26 17:55:30|||||||||2
1735235750000|2024-12-26 17:55:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|55
1735235760000|2024-12-26 17:56:00|||||||||1
1735235770000|2024-12-26 17:56:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|75
1735235780000|2024-12-26 17:56:20|||||||||3
1735235790000|2024-12-26 17:56:30|||||||||2
1735235800000|2024-12-26 17:56:40|||||||||4
1735235820000|2024-12-26 17:57:00|||||||||2
1735235830000|2024-12-26 17:57:10|||||||||19
1735235840000|2024-12-26 17:57:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|3
1735235850000|2024-12-26 17:57:30|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|25
1735235860000|2024-12-26 17:57:40|||||||||1
1735235880000|2024-12-26 17:58:00|||||||||1
1735235890000|2024-12-26 17:58:10|||||||||8
1735235910000|2024-12-26 17:58:30|16.65|16.49|16.61|16.45|16.65|16.49|16.61|16.45|18
1735235920000|2024-12-26 17:58:40|||||||||3
1735235930000|2024-12-26 17:58:50|||||||||1
1735235940000|2024-12-26 17:59:00|||||||||4
1735235950000|2024-12-26 17:59:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|5
1735235970000|2024-12-26 17:59:30|||||||||10
1735235980000|2024-12-26 17:59:40|16.65|16.49|16.66|16.5|16.66|16.5|16.63|16.47|4
1735235990000|2024-12-26 17:59:50|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|9
1735236000000|2024-12-26 18:00:00|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|11
1735236030000|2024-12-26 18:00:30|||||||||1
1735236040000|2024-12-26 18:00:40|||||||||3
1735236060000|2024-12-26 18:01:00|||||||||1
1735236090000|2024-12-26 18:01:30|||||||||1
1735236100000|2024-12-26 18:01:40|||||||||31
1735236120000|2024-12-26 18:02:00|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|41
1735236130000|2024-12-26 18:02:10|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|10
1735236140000|2024-12-26 18:02:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|28
1735236150000|2024-12-26 18:02:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|11
1735236160000|2024-12-26 18:02:40|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|11
1735236170000|2024-12-26 18:02:50|||||||||3
1735236180000|2024-12-26 18:03:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|3
1735236190000|2024-12-26 18:03:10|16.66|16.5|16.66|16.5|16.66|16.5|16.65|16.49|18
1735236200000|2024-12-26 18:03:20|||||||||3
1735236210000|2024-12-26 18:03:30|||||||||1
1735236220000|2024-12-26 18:03:40|||||||||3
1735236230000|2024-12-26 18:03:50|||||||||1
1735236240000|2024-12-26 18:04:00|||||||||1
1735236260000|2024-12-26 18:04:20|||||||||48
1735236270000|2024-12-26 18:04:30|||||||||1
1735236310000|2024-12-26 18:05:10|||||||||3
1735236320000|2024-12-26 18:05:20|||||||||1
1735236330000|2024-12-26 18:05:30|16.71|16.55|16.66|16.5|16.71|16.55|16.66|16.5|57
1735236340000|2024-12-26 18:05:40|||||||||2
1735236360000|2024-12-26 18:06:00|||||||||1
1735236370000|2024-12-26 18:06:10|16.63|16.47|16.63|16.47|16.66|16.5|16.63|16.47|72
1735236380000|2024-12-26 18:06:20|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|0
1735236400000|2024-12-26 18:06:40|||||||||1
1735236420000|2024-12-26 18:07:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|5
1735236430000|2024-12-26 18:07:10|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|1
1735236460000|2024-12-26 18:07:40|||||||||4
1735236470000|2024-12-26 18:07:50|16.63|16.47|16.66|16.5|16.66|16.5|16.63|16.47|5
1735236490000|2024-12-26 18:08:10|||||||||1
1735236510000|2024-12-26 18:08:30|||||||||3
1735236520000|2024-12-26 18:08:40|||||||||3
1735236530000|2024-12-26 18:08:50|||||||||1
1735236540000|2024-12-26 18:09:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|83
1735236550000|2024-12-26 18:09:10|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|1
1735236580000|2024-12-26 18:09:40|||||||||1
1735236610000|2024-12-26 18:10:10|||||||||1
1735236620000|2024-12-26 18:10:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1735236630000|2024-12-26 18:10:30|||||||||17
1735236640000|2024-12-26 18:10:40|16.66|16.5|16.66|16.5|16.66|16.5|16.63|16.47|63
1735236650000|2024-12-26 18:10:50|||||||||2
1735236660000|2024-12-26 18:11:00|||||||||1
1735236670000|2024-12-26 18:11:10|||||||||3
1735236700000|2024-12-26 18:11:40|||||||||5
1735236710000|2024-12-26 18:11:50|||||||||5
1735236730000|2024-12-26 18:12:10|||||||||1
1735236760000|2024-12-26 18:12:40|||||||||2
1735236770000|2024-12-26 18:12:50|||||||||1
1735236780000|2024-12-26 18:13:00|||||||||8
1735236790000|2024-12-26 18:13:10|||||||||21
1735236800000|2024-12-26 18:13:20|||||||||14
1735236810000|2024-12-26 18:13:30|||||||||3
1735236820000|2024-12-26 18:13:40|||||||||3
1735236840000|2024-12-26 18:14:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|57
1735236850000|2024-12-26 18:14:10|||||||||1
1735236860000|2024-12-26 18:14:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|1
1735236870000|2024-12-26 18:14:30|||||||||8
1735236880000|2024-12-26 18:14:40|||||||||1
1735236890000|2024-12-26 18:14:50|||||||||13
1735254000000|2024-12-26 23:00:00|16.41|16.25|16.41|16.25|16.41|16.25|16.41|16.25|0
1735254010000|2024-12-26 23:00:10|||||||||1
1735254070000|2024-12-26 23:01:10|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|0
1735254120000|2024-12-26 23:02:00|||||||||1
1735254770000|2024-12-26 23:12:50|||||||||4
1735254780000|2024-12-26 23:13:00|||||||||2
1735254790000|2024-12-26 23:13:10|||||||||1
1735254880000|2024-12-26 23:14:40|||||||||2
1735255320000|2024-12-26 23:22:00|||||||||1
1735255420000|2024-12-26 23:23:40|||||||||2
1735255740000|2024-12-26 23:29:00|||||||||1
1735255770000|2024-12-26 23:29:30|||||||||1
1735255930000|2024-12-26 23:32:10|||||||||1
1735256440000|2024-12-26 23:40:40|||||||||6
1735256450000|2024-12-26 23:40:50|||||||||1
1735256770000|2024-12-26 23:46:10|||||||||1
1735257110000|2024-12-26 23:51:50|||||||||1
1735257400000|2024-12-26 23:56:40|16.41|16.25|16.4|16.24|16.41|16.25|16.4|16.24|1
1735257520000|2024-12-26 23:58:40|||||||||1
1735257720000|2024-12-27 00:02:00|||||||||1
1735257740000|2024-12-27 00:02:20|||||||||2
1735257770000|2024-12-27 00:02:50|||||||||3
1735257860000|2024-12-27 00:04:20|||||||||1
1735257910000|2024-12-27 00:05:10|||||||||1
1735258120000|2024-12-27 00:08:40|||||||||1
1735258270000|2024-12-27 00:11:10|||||||||1
1735258510000|2024-12-27 00:15:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|4
1735258640000|2024-12-27 00:17:20|||||||||1
1735258800000|2024-12-27 00:20:00|16.5|16.34|16.5|16.34|16.5|16.34|16.5|16.34|103
1735258820000|2024-12-27 00:20:20|||||||||1
1735258920000|2024-12-27 00:22:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|21
1735258970000|2024-12-27 00:22:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1735258980000|2024-12-27 00:23:00|16.47|16.31|16.48|16.32|16.48|16.32|16.47|16.31|1
1735259080000|2024-12-27 00:24:40|||||||||1
1735259090000|2024-12-27 00:24:50|||||||||4
1735259390000|2024-12-27 00:29:50|||||||||8
1735259500000|2024-12-27 00:31:40|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|1
1735259540000|2024-12-27 00:32:20|||||||||1
1735259610000|2024-12-27 00:33:30|||||||||1
1735259690000|2024-12-27 00:34:50|||||||||7
1735259750000|2024-12-27 00:35:50|||||||||1
1735259820000|2024-12-27 00:37:00|||||||||1
1735259990000|2024-12-27 00:39:50|||||||||6
1735260210000|2024-12-27 00:43:30|||||||||1
1735260290000|2024-12-27 00:44:50|||||||||6
1735260420000|2024-12-27 00:47:00|||||||||1
1735260590000|2024-12-27 00:49:50|||||||||20
1735260860000|2024-12-27 00:54:20|||||||||1
1735260890000|2024-12-27 00:54:50|||||||||3
1735261190000|2024-12-27 00:59:50|||||||||5
1735261740000|2024-12-27 01:09:00|16.49|16.33|16.49|16.33|16.49|16.33|16.49|16.33|4
1735261750000|2024-12-27 01:09:10|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|5
1735261840000|2024-12-27 01:10:40|||||||||1
1735262260000|2024-12-27 01:17:40|||||||||5
1735262390000|2024-12-27 01:19:50|||||||||14
1735262420000|2024-12-27 01:20:20|||||||||1
1735262690000|2024-12-27 01:24:50|||||||||14
1735262990000|2024-12-27 01:29:50|||||||||4
1735263290000|2024-12-27 01:34:50|||||||||3
1735263590000|2024-12-27 01:39:50|||||||||3
1735263730000|2024-12-27 01:42:10|||||||||4
1735263890000|2024-12-27 01:44:50|||||||||3
1735264190000|2024-12-27 01:49:50|||||||||3
1735264400000|2024-12-27 01:53:20|||||||||16
1735264490000|2024-12-27 01:54:50|||||||||3
1735264790000|2024-12-27 01:59:50|||||||||2
1735265090000|2024-12-27 02:04:50|||||||||3
1735265360000|2024-12-27 02:09:20|||||||||3
1735265390000|2024-12-27 02:09:50|||||||||2
1735265430000|2024-12-27 02:10:30|||||||||1
1735265540000|2024-12-27 02:12:20|||||||||3
1735265660000|2024-12-27 02:14:20|||||||||1
1735265690000|2024-12-27 02:14:50|||||||||2
1735265710000|2024-12-27 02:15:10|||||||||1
1735265800000|2024-12-27 02:16:40|||||||||1
1735265950000|2024-12-27 02:19:10|||||||||1
1735265990000|2024-12-27 02:19:50|||||||||2
1735266290000|2024-12-27 02:24:50|||||||||1
1735266440000|2024-12-27 02:27:20|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|7
1735266450000|2024-12-27 02:27:30|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|0
1735266590000|2024-12-27 02:29:50|16.43|16.27|16.43|16.27|16.43|16.27|16.43|16.27|5
1735266660000|2024-12-27 02:31:00|||||||||1
1735266680000|2024-12-27 02:31:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|0
1735266690000|2024-12-27 02:31:30|||||||||1
1735266700000|2024-12-27 02:31:40|||||||||1
1735266750000|2024-12-27 02:32:30|||||||||2
1735266890000|2024-12-27 02:34:50|||||||||1
1735267110000|2024-12-27 02:38:30|16.4|16.24|16.4|16.24|16.4|16.24|16.4|16.24|2
1735267190000|2024-12-27 02:39:50|||||||||1
1735267490000|2024-12-27 02:44:50|||||||||1
1735267910000|2024-12-27 02:51:50|||||||||1
1735267920000|2024-12-27 02:52:00|||||||||1
1735267930000|2024-12-27 02:52:10|||||||||1
1735267940000|2024-12-27 02:52:20|||||||||1
1735267950000|2024-12-27 02:52:30|||||||||2
1735267960000|2024-12-27 02:52:40|||||||||2
1735267970000|2024-12-27 02:52:50|||||||||2
1735268000000|2024-12-27 02:53:20|||||||||1
1735268090000|2024-12-27 02:54:50|||||||||1
1735268320000|2024-12-27 02:58:40|||||||||1
1735268390000|2024-12-27 02:59:50|||||||||1
1735268420000|2024-12-27 03:00:20|16.42|16.26|16.42|16.26|16.42|16.26|16.42|16.26|3
1735268690000|2024-12-27 03:04:50|||||||||2
1735268760000|2024-12-27 03:06:00|||||||||4
1735268990000|2024-12-27 03:09:50|||||||||1
1735269100000|2024-12-27 03:11:40|||||||||3
1735269290000|2024-12-27 03:14:50|||||||||1
1735269540000|2024-12-27 03:19:00|||||||||3
1735269590000|2024-12-27 03:19:50|||||||||2
1735269890000|2024-12-27 03:24:50|16.45|16.29|16.45|16.29|16.45|16.29|16.45|16.29|4
1735270040000|2024-12-27 03:27:20|||||||||2
1735270060000|2024-12-27 03:27:40|||||||||1
1735270190000|2024-12-27 03:29:50|||||||||1
1735270300000|2024-12-27 03:31:40|||||||||1
1735270450000|2024-12-27 03:34:10|||||||||1
1735270490000|2024-12-27 03:34:50|||||||||2
1735270690000|2024-12-27 03:38:10|||||||||2
1735270710000|2024-12-27 03:38:30|||||||||1
1735270790000|2024-12-27 03:39:50|||||||||1
1735270810000|2024-12-27 03:40:10|||||||||4
1735271090000|2024-12-27 03:44:50|||||||||2
1735271330000|2024-12-27 03:48:50|||||||||1
1735271390000|2024-12-27 03:49:50|||||||||1
1735271470000|2024-12-27 03:51:10|||||||||1
1735271690000|2024-12-27 03:54:50|||||||||1
1735271700000|2024-12-27 03:55:00|||||||||4
1735271710000|2024-12-27 03:55:10|||||||||1
1735272220000|2024-12-27 04:03:40|||||||||2
1735272340000|2024-12-27 04:05:40|||||||||1
1735272410000|2024-12-27 04:06:50|||||||||1
1735272530000|2024-12-27 04:08:50|||||||||1
1735272840000|2024-12-27 04:14:00|||||||||2
1735272960000|2024-12-27 04:16:00|||||||||1
1735273290000|2024-12-27 04:21:30|||||||||1
1735273460000|2024-12-27 04:24:20|||||||||1
1735273770000|2024-12-27 04:29:30|||||||||1
1735273800000|2024-12-27 04:30:00|||||||||10
1735274350000|2024-12-27 04:39:10|||||||||1
1735274690000|2024-12-27 04:44:50|||||||||1
1735274960000|2024-12-27 04:49:20|||||||||4
1735275420000|2024-12-27 04:57:00|||||||||1
1735275920000|2024-12-27 05:05:20|||||||||4
1735276190000|2024-12-27 05:09:50|||||||||1
1735276390000|2024-12-27 05:13:10|||||||||1
1735276790000|2024-12-27 05:19:50|||||||||1
1735277120000|2024-12-27 05:25:20|||||||||2
1735277960000|2024-12-27 05:39:20|||||||||3
1735278120000|2024-12-27 05:42:00|||||||||3
1735278630000|2024-12-27 05:50:30|||||||||3
1735278890000|2024-12-27 05:54:50|||||||||1
1735279280000|2024-12-27 06:01:20|||||||||1
1735279350000|2024-12-27 06:02:30|16.49|16.33|16.5|16.34|16.5|16.34|16.49|16.33|61
1735279640000|2024-12-27 06:07:20|||||||||6
1735279650000|2024-12-27 06:07:30|16.54|16.38|16.55|16.39|16.55|16.39|16.54|16.38|69
1735279780000|2024-12-27 06:09:40|||||||||3
1735279990000|2024-12-27 06:13:10|||||||||1
1735280320000|2024-12-27 06:18:40|||||||||1
1735280330000|2024-12-27 06:18:50|||||||||1
1735280390000|2024-12-27 06:19:50|||||||||1
1735280630000|2024-12-27 06:23:50|||||||||1
1735281010000|2024-12-27 06:30:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|0
1735281020000|2024-12-27 06:30:20|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|4
1735281030000|2024-12-27 06:30:30|||||||||3
1735281050000|2024-12-27 06:30:50|||||||||1
1735281070000|2024-12-27 06:31:10|||||||||3
1735281110000|2024-12-27 06:31:50|||||||||1
1735281240000|2024-12-27 06:34:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1735281480000|2024-12-27 06:38:00|||||||||7
1735281640000|2024-12-27 06:40:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|2
1735281650000|2024-12-27 06:40:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1735282120000|2024-12-27 06:48:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|8
1735282140000|2024-12-27 06:49:00|16.59|16.43|16.57|16.41|16.59|16.43|16.57|16.41|11
1735282160000|2024-12-27 06:49:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1735282350000|2024-12-27 06:52:30|||||||||1
1735282520000|2024-12-27 06:55:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|7
1735282560000|2024-12-27 06:56:00|||||||||2
1735282800000|2024-12-27 07:00:00|||||||||5
1735282830000|2024-12-27 07:00:30|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|10
1735282840000|2024-12-27 07:00:40|||||||||1
1735282930000|2024-12-27 07:02:10|||||||||1
1735282950000|2024-12-27 07:02:30|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|3
1735283010000|2024-12-27 07:03:30|||||||||1
1735283090000|2024-12-27 07:04:50|||||||||1
1735283220000|2024-12-27 07:07:00|||||||||5
1735283230000|2024-12-27 07:07:10|||||||||2
1735283240000|2024-12-27 07:07:20|16.57|16.41|16.59|16.43|16.59|16.43|16.57|16.41|1
1735283250000|2024-12-27 07:07:30|||||||||1
1735283280000|2024-12-27 07:08:00|||||||||1
1735283320000|2024-12-27 07:08:40|||||||||1
1735283330000|2024-12-27 07:08:50|||||||||1
1735283380000|2024-12-27 07:09:40|||||||||7
1735283400000|2024-12-27 07:10:00|||||||||11
1735283410000|2024-12-27 07:10:10|||||||||6
1735283440000|2024-12-27 07:10:40|||||||||4
1735283450000|2024-12-27 07:10:50|16.61|16.45|16.6|16.44|16.61|16.45|16.6|16.44|14
1735283460000|2024-12-27 07:11:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|9
1735283470000|2024-12-27 07:11:10|16.63|16.47|16.6|16.44|16.63|16.47|16.6|16.44|4
1735283480000|2024-12-27 07:11:20|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|8
1735283490000|2024-12-27 07:11:30|||||||||3
1735283520000|2024-12-27 07:12:00|||||||||2
1735283570000|2024-12-27 07:12:50|||||||||1
1735283710000|2024-12-27 07:15:10|||||||||5
1735283830000|2024-12-27 07:17:10|||||||||2
1735283940000|2024-12-27 07:19:00|||||||||1
1735284010000|2024-12-27 07:20:10|16.62|16.46|16.59|16.43|16.62|16.46|16.59|16.43|15
1735284260000|2024-12-27 07:24:20|||||||||1
1735284320000|2024-12-27 07:25:20|||||||||6
1735284430000|2024-12-27 07:27:10|||||||||1
1735284480000|2024-12-27 07:28:00|||||||||10
1735284730000|2024-12-27 07:32:10|||||||||1
1735284760000|2024-12-27 07:32:40|||||||||1
1735284840000|2024-12-27 07:34:00|||||||||1
1735285090000|2024-12-27 07:38:10|||||||||1
1735285270000|2024-12-27 07:41:10|||||||||2
1735285290000|2024-12-27 07:41:30|||||||||1
1735285500000|2024-12-27 07:45:00|||||||||1
1735285560000|2024-12-27 07:46:00|||||||||4
1735285990000|2024-12-27 07:53:10|||||||||1
1735286100000|2024-12-27 07:55:00|||||||||4
1735286190000|2024-12-27 07:56:30|||||||||1
1735286300000|2024-12-27 07:58:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|0
1735286310000|2024-12-27 07:58:30|16.59|16.43|16.59|16.43|16.6|16.44|16.59|16.43|1
1735286340000|2024-12-27 07:59:00|16.63|16.47|16.64|16.48|16.64|16.48|16.63|16.47|54
1735286390000|2024-12-27 07:59:50|||||||||1
1735286400000|2024-12-27 08:00:00|16.59|16.43|16.64|16.48|16.64|16.48|16.59|16.43|1
1735286410000|2024-12-27 08:00:10|16.61|16.45|16.59|16.43|16.61|16.45|16.59|16.43|5
1735286510000|2024-12-27 08:01:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1735286530000|2024-12-27 08:02:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|2
1735286540000|2024-12-27 08:02:20|||||||||25
1735286650000|2024-12-27 08:04:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|20
1735286660000|2024-12-27 08:04:20|||||||||1
1735286690000|2024-12-27 08:04:50|||||||||3
1735286730000|2024-12-27 08:05:30|16.68|16.52|16.71|16.55|16.71|16.55|16.68|16.52|6
1735286740000|2024-12-27 08:05:40|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|2
1735286750000|2024-12-27 08:05:50|||||||||1
1735286770000|2024-12-27 08:06:10|||||||||3
1735286780000|2024-12-27 08:06:20|||||||||5
1735286820000|2024-12-27 08:07:00|||||||||1
1735286860000|2024-12-27 08:07:40|||||||||1
1735286870000|2024-12-27 08:07:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|10
1735286880000|2024-12-27 08:08:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|2
1735286890000|2024-12-27 08:08:10|||||||||3
1735286940000|2024-12-27 08:09:00|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|10
1735286950000|2024-12-27 08:09:10|||||||||2
1735286960000|2024-12-27 08:09:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1735286970000|2024-12-27 08:09:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|0
1735286990000|2024-12-27 08:09:50|||||||||3
1735287030000|2024-12-27 08:10:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1735287050000|2024-12-27 08:10:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|1
1735287060000|2024-12-27 08:11:00|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|0
1735287070000|2024-12-27 08:11:10|||||||||1
1735287080000|2024-12-27 08:11:20|16.72|16.56|16.71|16.55|16.72|16.56|16.71|16.55|8
1735287110000|2024-12-27 08:11:50|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|0
1735287140000|2024-12-27 08:12:20|16.7|16.54|16.7|16.54|16.7|16.54|16.69|16.53|1
1735287160000|2024-12-27 08:12:40|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|10
1735287190000|2024-12-27 08:13:10|||||||||2
1735287200000|2024-12-27 08:13:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|2
1735287210000|2024-12-27 08:13:30|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|3
1735287250000|2024-12-27 08:14:10|||||||||2
1735287290000|2024-12-27 08:14:50|||||||||4
1735287320000|2024-12-27 08:15:20|||||||||4
1735287330000|2024-12-27 08:15:30|16.72|16.56|16.74|16.58|16.74|16.58|16.71|16.55|6
1735287350000|2024-12-27 08:15:50|||||||||1
1735287370000|2024-12-27 08:16:10|||||||||7
1735287410000|2024-12-27 08:16:50|16.72|16.56|16.71|16.55|16.72|16.56|16.7|16.54|13
1735287420000|2024-12-27 08:17:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1735287430000|2024-12-27 08:17:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|5
1735287440000|2024-12-27 08:17:20|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|0
1735287460000|2024-12-27 08:17:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|1
1735287470000|2024-12-27 08:17:50|16.69|16.53|16.71|16.55|16.71|16.55|16.69|16.53|1
1735287480000|2024-12-27 08:18:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|2
1735287520000|2024-12-27 08:18:40|||||||||3
1735287560000|2024-12-27 08:19:20|||||||||1
1735287570000|2024-12-27 08:19:30|||||||||1
1735287590000|2024-12-27 08:19:50|||||||||6
1735287640000|2024-12-27 08:20:40|||||||||9
1735287690000|2024-12-27 08:21:30|||||||||1
1735287700000|2024-12-27 08:21:40|16.76|16.6|16.79|16.63|16.79|16.63|16.76|16.6|4
1735287720000|2024-12-27 08:22:00|16.76|16.6|16.74|16.58|16.76|16.6|16.74|16.58|57
1735287750000|2024-12-27 08:22:30|||||||||2
1735287800000|2024-12-27 08:23:20|||||||||1
1735287820000|2024-12-27 08:23:40|||||||||1
1735287850000|2024-12-27 08:24:10|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|11
1735287890000|2024-12-27 08:24:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|9
1735287900000|2024-12-27 08:25:00|||||||||6
1735287920000|2024-12-27 08:25:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|9
1735287930000|2024-12-27 08:25:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1735287940000|2024-12-27 08:25:40|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|8
1735287950000|2024-12-27 08:25:50|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1735287960000|2024-12-27 08:26:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1735288110000|2024-12-27 08:28:30|||||||||1
1735288140000|2024-12-27 08:29:00|||||||||1
1735288190000|2024-12-27 08:29:50|||||||||3
1735288220000|2024-12-27 08:30:20|16.66|16.5|16.67|16.51|16.69|16.53|16.66|16.5|5
1735288230000|2024-12-27 08:30:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1735288240000|2024-12-27 08:30:40|16.67|16.51|16.66|16.5|16.67|16.51|16.66|16.5|2
1735288250000|2024-12-27 08:30:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|34
1735288370000|2024-12-27 08:32:50|||||||||4
1735288400000|2024-12-27 08:33:20|16.7|16.54|16.74|16.58|16.74|16.58|16.7|16.54|14
1735288420000|2024-12-27 08:33:40|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|0
1735288430000|2024-12-27 08:33:50|16.72|16.56|16.72|16.56|16.72|16.56|16.7|16.54|1
1735288440000|2024-12-27 08:34:00|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|0
1735288480000|2024-12-27 08:34:40|16.71|16.55|16.74|16.58|16.74|16.58|16.7|16.54|1
1735288490000|2024-12-27 08:34:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|4
1735288560000|2024-12-27 08:36:00|||||||||1
1735288570000|2024-12-27 08:36:10|||||||||1
1735288640000|2024-12-27 08:37:20|16.74|16.58|16.7|16.54|16.74|16.58|16.7|16.54|17
1735288650000|2024-12-27 08:37:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|0
1735288660000|2024-12-27 08:37:40|16.72|16.56|16.74|16.58|16.74|16.58|16.69|16.53|0
1735288670000|2024-12-27 08:37:50|16.73|16.57|16.74|16.58|16.74|16.58|16.73|16.57|0
1735288700000|2024-12-27 08:38:20|16.71|16.55|16.72|16.56|16.72|16.56|16.71|16.55|2
1735288710000|2024-12-27 08:38:30|16.74|16.58|16.7|16.54|16.74|16.58|16.7|16.54|2
1735288730000|2024-12-27 08:38:50|16.72|16.56|16.74|16.58|16.74|16.58|16.72|16.56|0
1735288790000|2024-12-27 08:39:50|||||||||1
1735288800000|2024-12-27 08:40:00|16.69|16.53|16.73|16.57|16.73|16.57|16.69|16.53|5
1735288840000|2024-12-27 08:40:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|0
1735288950000|2024-12-27 08:42:30|||||||||8
1735289010000|2024-12-27 08:43:30|||||||||1
1735289040000|2024-12-27 08:44:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1735289080000|2024-12-27 08:44:40|16.71|16.55|16.73|16.57|16.73|16.57|16.71|16.55|0
1735289090000|2024-12-27 08:44:50|16.71|16.55|16.73|16.57|16.73|16.57|16.69|16.53|4
1735289100000|2024-12-27 08:45:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|4
1735289110000|2024-12-27 08:45:10|||||||||22
1735289120000|2024-12-27 08:45:20|||||||||1
1735289140000|2024-12-27 08:45:40|16.71|16.55|16.73|16.57|16.73|16.57|16.69|16.53|1
1735289150000|2024-12-27 08:45:50|16.69|16.53|16.73|16.57|16.73|16.57|16.69|16.53|13
1735289160000|2024-12-27 08:46:00|16.71|16.55|16.69|16.53|16.73|16.57|16.69|16.53|1
1735289250000|2024-12-27 08:47:30|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|2
1735289270000|2024-12-27 08:47:50|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|0
1735289300000|2024-12-27 08:48:20|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|1
1735289310000|2024-12-27 08:48:30|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|0
1735289380000|2024-12-27 08:49:40|16.73|16.57|16.71|16.55|16.73|16.57|16.71|16.55|4
1735289390000|2024-12-27 08:49:50|16.73|16.57|16.69|16.53|16.73|16.57|16.69|16.53|31
1735289400000|2024-12-27 08:50:00|16.71|16.55|16.69|16.53|16.71|16.55|16.69|16.53|0
1735289630000|2024-12-27 08:53:50|||||||||1
1735289650000|2024-12-27 08:54:10|||||||||2
1735289660000|2024-12-27 08:54:20|||||||||1
1735289690000|2024-12-27 08:54:50|||||||||2
1735289700000|2024-12-27 08:55:00|||||||||2
1735289730000|2024-12-27 08:55:30|||||||||1
1735289760000|2024-12-27 08:56:00|||||||||2
1735289790000|2024-12-27 08:56:30|||||||||1
1735289820000|2024-12-27 08:57:00|||||||||4
1735289850000|2024-12-27 08:57:30|||||||||3
1735289990000|2024-12-27 08:59:50|||||||||2
1735290020000|2024-12-27 09:00:20|||||||||1
1735290140000|2024-12-27 09:02:20|||||||||1
1735290170000|2024-12-27 09:02:50|||||||||1
1735290260000|2024-12-27 09:04:20|||||||||1
1735290320000|2024-12-27 09:05:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|21
1735290360000|2024-12-27 09:06:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|40
1735290370000|2024-12-27 09:06:10|||||||||2
1735290580000|2024-12-27 09:09:40|||||||||5
1735290590000|2024-12-27 09:09:50|||||||||6
1735290600000|2024-12-27 09:10:00|16.68|16.52|16.69|16.53|16.69|16.53|16.68|16.52|45
1735290740000|2024-12-27 09:12:20|||||||||1
1735290750000|2024-12-27 09:12:30|||||||||4
1735290820000|2024-12-27 09:13:40|||||||||1
1735290870000|2024-12-27 09:14:30|||||||||1
1735290890000|2024-12-27 09:14:50|||||||||7
1735290930000|2024-12-27 09:15:30|||||||||1
1735291020000|2024-12-27 09:17:00|||||||||1
1735291040000|2024-12-27 09:17:20|||||||||4
1735291150000|2024-12-27 09:19:10|||||||||2
1735291170000|2024-12-27 09:19:30|||||||||1
1735291190000|2024-12-27 09:19:50|||||||||4
1735291260000|2024-12-27 09:21:00|||||||||2
1735291270000|2024-12-27 09:21:10|||||||||1
1735291320000|2024-12-27 09:22:00|||||||||1
1735291330000|2024-12-27 09:22:10|||||||||37
1735291340000|2024-12-27 09:22:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|17
1735291370000|2024-12-27 09:22:50|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|4
1735291480000|2024-12-27 09:24:40|||||||||2
1735291490000|2024-12-27 09:24:50|||||||||3
1735291500000|2024-12-27 09:25:00|||||||||1
1735291540000|2024-12-27 09:25:40|||||||||1
1735291590000|2024-12-27 09:26:30|||||||||2
1735291600000|2024-12-27 09:26:40|||||||||1
1735291650000|2024-12-27 09:27:30|||||||||9
1735291690000|2024-12-27 09:28:10|||||||||1
1735291700000|2024-12-27 09:28:20|||||||||2
1735291710000|2024-12-27 09:28:30|||||||||1
1735291740000|2024-12-27 09:29:00|||||||||5
1735291750000|2024-12-27 09:29:10|||||||||3
1735291770000|2024-12-27 09:29:30|||||||||1
1735291790000|2024-12-27 09:29:50|||||||||2
1735291810000|2024-12-27 09:30:10|||||||||2
1735291890000|2024-12-27 09:31:30|||||||||1
1735291930000|2024-12-27 09:32:10|||||||||2
1735291990000|2024-12-27 09:33:10|||||||||1
1735292040000|2024-12-27 09:34:00|||||||||1
1735292090000|2024-12-27 09:34:50|||||||||2
1735292110000|2024-12-27 09:35:10|||||||||1
1735292150000|2024-12-27 09:35:50|||||||||2
1735292160000|2024-12-27 09:36:00|||||||||1
1735292220000|2024-12-27 09:37:00|||||||||1
1735292230000|2024-12-27 09:37:10|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|11
1735292370000|2024-12-27 09:39:30|||||||||2
1735292390000|2024-12-27 09:39:50|||||||||6
1735292460000|2024-12-27 09:41:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|15
1735292480000|2024-12-27 09:41:20|||||||||2
1735292500000|2024-12-27 09:41:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|7
1735292520000|2024-12-27 09:42:00|||||||||1
1735292560000|2024-12-27 09:42:40|||||||||1
1735292650000|2024-12-27 09:44:10|||||||||3
1735292690000|2024-12-27 09:44:50|||||||||2
1735292730000|2024-12-27 09:45:30|||||||||2
1735292990000|2024-12-27 09:49:50|||||||||2
1735293060000|2024-12-27 09:51:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|5
1735293090000|2024-12-27 09:51:30|||||||||3
1735293120000|2024-12-27 09:52:00|||||||||12
1735293290000|2024-12-27 09:54:50|||||||||3
1735293300000|2024-12-27 09:55:00|||||||||2
1735293370000|2024-12-27 09:56:10|||||||||3
1735293590000|2024-12-27 09:59:50|||||||||2
1735293600000|2024-12-27 10:00:00|||||||||2
1735293650000|2024-12-27 10:00:50|||||||||2
1735293700000|2024-12-27 10:01:40|||||||||1
1735293710000|2024-12-27 10:01:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|16
1735293760000|2024-12-27 10:02:40|||||||||2
1735293800000|2024-12-27 10:03:20|||||||||1
1735293810000|2024-12-27 10:03:30|||||||||2
1735293830000|2024-12-27 10:03:50|||||||||1
1735293850000|2024-12-27 10:04:10|||||||||1
1735293890000|2024-12-27 10:04:50|||||||||15
1735293920000|2024-12-27 10:05:20|||||||||2
1735294030000|2024-12-27 10:07:10|||||||||5
1735294130000|2024-12-27 10:08:50|||||||||1
1735294140000|2024-12-27 10:09:00|||||||||2
1735294150000|2024-12-27 10:09:10|||||||||1
1735294250000|2024-12-27 10:10:50|||||||||2
1735294360000|2024-12-27 10:12:40|||||||||2
1735294370000|2024-12-27 10:12:50|||||||||2
1735294390000|2024-12-27 10:13:10|||||||||1
1735294450000|2024-12-27 10:14:10|||||||||1
1735294470000|2024-12-27 10:14:30|||||||||2
1735294490000|2024-12-27 10:14:50|||||||||1
1735294550000|2024-12-27 10:15:50|||||||||3
1735294700000|2024-12-27 10:18:20|||||||||1
1735294790000|2024-12-27 10:19:50|||||||||1
1735294800000|2024-12-27 10:20:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|11
1735294810000|2024-12-27 10:20:10|||||||||7
1735294840000|2024-12-27 10:20:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|10
1735294920000|2024-12-27 10:22:00|||||||||1
1735295090000|2024-12-27 10:24:50|||||||||1
1735295190000|2024-12-27 10:26:30|||||||||1
1735295240000|2024-12-27 10:27:20|||||||||1
1735295250000|2024-12-27 10:27:30|||||||||1
1735295330000|2024-12-27 10:28:50|||||||||1
1735295410000|2024-12-27 10:30:10|||||||||1
1735295470000|2024-12-27 10:31:10|||||||||3
1735295480000|2024-12-27 10:31:20|||||||||1
1735295580000|2024-12-27 10:33:00|||||||||1
1735295610000|2024-12-27 10:33:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1735295620000|2024-12-27 10:33:40|||||||||7
1735295630000|2024-12-27 10:33:50|16.6|16.44|16.56|16.4|16.61|16.45|16.56|16.4|26
1735295640000|2024-12-27 10:34:00|||||||||1
1735295650000|2024-12-27 10:34:10|||||||||3
1735295660000|2024-12-27 10:34:20|||||||||1
1735295670000|2024-12-27 10:34:30|||||||||34
1735295680000|2024-12-27 10:34:40|||||||||1
1735295690000|2024-12-27 10:34:50|||||||||2
1735295750000|2024-12-27 10:35:50|||||||||1
1735295760000|2024-12-27 10:36:00|||||||||4
1735295810000|2024-12-27 10:36:50|||||||||1
1735295840000|2024-12-27 10:37:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|51
1735295870000|2024-12-27 10:37:50|||||||||1
1735295890000|2024-12-27 10:38:10|||||||||5
1735295900000|2024-12-27 10:38:20|||||||||10
1735295930000|2024-12-27 10:38:50|||||||||13
1735296090000|2024-12-27 10:41:30|||||||||1
1735296280000|2024-12-27 10:44:40|||||||||4
1735296450000|2024-12-27 10:47:30|||||||||8
1735296480000|2024-12-27 10:48:00|||||||||1
1735296660000|2024-12-27 10:51:00|||||||||6
1735296690000|2024-12-27 10:51:30|||||||||2
1735296780000|2024-12-27 10:53:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|7
1735296800000|2024-12-27 10:53:20|||||||||3
1735296840000|2024-12-27 10:54:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|0
1735296880000|2024-12-27 10:54:40|||||||||11
1735296910000|2024-12-27 10:55:10|||||||||2
1735296930000|2024-12-27 10:55:30|||||||||1
1735296940000|2024-12-27 10:55:40|||||||||1
1735297020000|2024-12-27 10:57:00|||||||||1
1735297030000|2024-12-27 10:57:10|||||||||1
1735297130000|2024-12-27 10:58:50|||||||||2
1735297170000|2024-12-27 10:59:30|16.57|16.41|16.56|16.4|16.57|16.41|16.56|16.4|7
1735297190000|2024-12-27 10:59:50|||||||||1
1735297200000|2024-12-27 11:00:00|||||||||1
1735297220000|2024-12-27 11:00:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|0
1735297230000|2024-12-27 11:00:30|||||||||1
1735297250000|2024-12-27 11:00:50|||||||||3
1735297280000|2024-12-27 11:01:20|||||||||2
1735297310000|2024-12-27 11:01:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|38
1735297330000|2024-12-27 11:02:10|||||||||1
1735297720000|2024-12-27 11:08:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|50
1735297880000|2024-12-27 11:11:20|||||||||1
1735297910000|2024-12-27 11:11:50|||||||||1
1735297940000|2024-12-27 11:12:20|||||||||1
1735298020000|2024-12-27 11:13:40|||||||||1
1735298110000|2024-12-27 11:15:10|||||||||1
1735298130000|2024-12-27 11:15:30|||||||||2
1735298240000|2024-12-27 11:17:20|||||||||2
1735298250000|2024-12-27 11:17:30|||||||||1
1735298280000|2024-12-27 11:18:00|||||||||1
1735298300000|2024-12-27 11:18:20|||||||||13
1735298350000|2024-12-27 11:19:10|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|8
1735298360000|2024-12-27 11:19:20|||||||||3
1735298580000|2024-12-27 11:23:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|2
1735298650000|2024-12-27 11:24:10|||||||||2
1735298730000|2024-12-27 11:25:30|||||||||3
1735298830000|2024-12-27 11:27:10|||||||||2
1735298960000|2024-12-27 11:29:20|||||||||1
1735299240000|2024-12-27 11:34:00|||||||||1
1735299350000|2024-12-27 11:35:50|||||||||2
1735299460000|2024-12-27 11:37:40|||||||||2
1735299570000|2024-12-27 11:39:30|||||||||1
1735299680000|2024-12-27 11:41:20|||||||||1
1735299800000|2024-12-27 11:43:20|||||||||2
1735299910000|2024-12-27 11:45:10|||||||||12
1735299920000|2024-12-27 11:45:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|93
1735299930000|2024-12-27 11:45:30|||||||||10
1735299960000|2024-12-27 11:46:00|||||||||20
1735300010000|2024-12-27 11:46:50|||||||||1
1735300030000|2024-12-27 11:47:10|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|6
1735300320000|2024-12-27 11:52:00|||||||||1
1735300570000|2024-12-27 11:56:10|||||||||4
1735300680000|2024-12-27 11:58:00|16.54|16.38|16.53|16.37|16.54|16.38|16.53|16.37|12
1735300710000|2024-12-27 11:58:30|||||||||1
1735300740000|2024-12-27 11:59:00|||||||||2
1735300750000|2024-12-27 11:59:10|||||||||2
1735300760000|2024-12-27 11:59:20|||||||||1
1735300790000|2024-12-27 11:59:50|||||||||4
1735300800000|2024-12-27 12:00:00|||||||||2
1735300850000|2024-12-27 12:00:50|||||||||1
1735300860000|2024-12-27 12:01:00|16.52|16.36|16.53|16.37|16.53|16.37|16.52|16.36|1
1735300940000|2024-12-27 12:02:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|3
1735300950000|2024-12-27 12:02:30|||||||||1
1735300980000|2024-12-27 12:03:00|||||||||7
1735301000000|2024-12-27 12:03:20|||||||||1
1735301010000|2024-12-27 12:03:30|||||||||7
1735301020000|2024-12-27 12:03:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|6
1735301030000|2024-12-27 12:03:50|||||||||10
1735301040000|2024-12-27 12:04:00|||||||||1
1735301110000|2024-12-27 12:05:10|||||||||2
1735301270000|2024-12-27 12:07:50|||||||||1
1735301300000|2024-12-27 12:08:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|8
1735301320000|2024-12-27 12:08:40|||||||||8
1735301350000|2024-12-27 12:09:10|||||||||3
1735301370000|2024-12-27 12:09:30|||||||||1
1735301390000|2024-12-27 12:09:50|||||||||1
1735301430000|2024-12-27 12:10:30|||||||||1
1735301440000|2024-12-27 12:10:40|||||||||1
1735301480000|2024-12-27 12:11:20|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|67
1735301610000|2024-12-27 12:13:30|||||||||25
1735301620000|2024-12-27 12:13:40|||||||||7
1735301880000|2024-12-27 12:18:00|||||||||1
1735301950000|2024-12-27 12:19:10|||||||||1
1735301970000|2024-12-27 12:19:30|||||||||1
1735302000000|2024-12-27 12:20:00|||||||||1
1735302010000|2024-12-27 12:20:10|||||||||67
1735302020000|2024-12-27 12:20:20|||||||||1
1735302040000|2024-12-27 12:20:40|||||||||1
1735302060000|2024-12-27 12:21:00|||||||||1
1735302080000|2024-12-27 12:21:20|||||||||1
1735302090000|2024-12-27 12:21:30|||||||||1
1735302110000|2024-12-27 12:21:50|||||||||1
1735302150000|2024-12-27 12:22:30|||||||||1
1735302190000|2024-12-27 12:23:10|||||||||1
1735302220000|2024-12-27 12:23:40|||||||||1
1735302260000|2024-12-27 12:24:20|||||||||1
1735302310000|2024-12-27 12:25:10|||||||||1
1735302360000|2024-12-27 12:26:00|||||||||1
1735302400000|2024-12-27 12:26:40|||||||||1
1735302420000|2024-12-27 12:27:00|||||||||2
1735302440000|2024-12-27 12:27:20|||||||||1
1735302640000|2024-12-27 12:30:40|||||||||1
1735302720000|2024-12-27 12:32:00|||||||||1
1735302790000|2024-12-27 12:33:10|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|23
1735302810000|2024-12-27 12:33:30|||||||||2
1735302930000|2024-12-27 12:35:30|||||||||31
1735303170000|2024-12-27 12:39:30|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|18
1735303270000|2024-12-27 12:41:10|||||||||1
1735303300000|2024-12-27 12:41:40|||||||||1
1735303600000|2024-12-27 12:46:40|||||||||2
1735303750000|2024-12-27 12:49:10|16.53|16.37|16.51|16.35|16.53|16.37|16.51|16.35|1
1735304060000|2024-12-27 12:54:20|||||||||1
1735304140000|2024-12-27 12:55:40|||||||||1
1735304250000|2024-12-27 12:57:30|||||||||1
1735304470000|2024-12-27 13:01:10|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|7
1735304530000|2024-12-27 13:02:10|||||||||7
1735304580000|2024-12-27 13:03:00|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735304600000|2024-12-27 13:03:20|16.53|16.37|16.52|16.36|16.53|16.37|16.52|16.36|0
1735304620000|2024-12-27 13:03:40|16.51|16.35|16.51|16.35|16.51|16.35|16.51|16.35|0
1735304750000|2024-12-27 13:05:50|||||||||1
1735304790000|2024-12-27 13:06:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|11
1735304800000|2024-12-27 13:06:40|||||||||1
1735304840000|2024-12-27 13:07:20|||||||||1
1735304940000|2024-12-27 13:09:00|||||||||4
1735304950000|2024-12-27 13:09:10|||||||||4
1735304960000|2024-12-27 13:09:20|||||||||1
1735304980000|2024-12-27 13:09:40|||||||||2
1735305230000|2024-12-27 13:13:50|||||||||10
1735305360000|2024-12-27 13:16:00|||||||||1
1735305450000|2024-12-27 13:17:30|||||||||1
1735305470000|2024-12-27 13:17:50|||||||||1
1735305490000|2024-12-27 13:18:10|||||||||13
1735305500000|2024-12-27 13:18:20|||||||||4
1735305560000|2024-12-27 13:19:20|||||||||2
1735305670000|2024-12-27 13:21:10|||||||||1
1735305730000|2024-12-27 13:22:10|||||||||2
1735305840000|2024-12-27 13:24:00|||||||||2
1735305850000|2024-12-27 13:24:10|||||||||16
1735305860000|2024-12-27 13:24:20|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|17
1735305870000|2024-12-27 13:24:30|||||||||4
1735305910000|2024-12-27 13:25:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|1
1735305970000|2024-12-27 13:26:10|||||||||3
1735306140000|2024-12-27 13:29:00|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|1
1735306170000|2024-12-27 13:29:30|||||||||1
1735306200000|2024-12-27 13:30:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|2
1735306210000|2024-12-27 13:30:10|||||||||2
1735306220000|2024-12-27 13:30:20|||||||||4
1735306230000|2024-12-27 13:30:30|||||||||1
1735306300000|2024-12-27 13:31:40|||||||||1
1735306330000|2024-12-27 13:32:10|||||||||2
1735306410000|2024-12-27 13:33:30|||||||||2
1735306480000|2024-12-27 13:34:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|118
1735306490000|2024-12-27 13:34:50|||||||||2
1735306500000|2024-12-27 13:35:00|||||||||1
1735306520000|2024-12-27 13:35:20|||||||||6
1735306530000|2024-12-27 13:35:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|3
1735306540000|2024-12-27 13:35:40|||||||||1
1735306560000|2024-12-27 13:36:00|||||||||3
1735306580000|2024-12-27 13:36:20|||||||||2
1735306600000|2024-12-27 13:36:40|||||||||1
1735306860000|2024-12-27 13:41:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|51
1735306880000|2024-12-27 13:41:20|||||||||6
1735306900000|2024-12-27 13:41:40|||||||||1
1735306970000|2024-12-27 13:42:50|||||||||1
1735306980000|2024-12-27 13:43:00|||||||||1
1735307000000|2024-12-27 13:43:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|0
1735307020000|2024-12-27 13:43:40|||||||||1
1735307030000|2024-12-27 13:43:50|||||||||1
1735307040000|2024-12-27 13:44:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|2
1735307050000|2024-12-27 13:44:10|||||||||1
1735307060000|2024-12-27 13:44:20|||||||||1
1735307070000|2024-12-27 13:44:30|||||||||10
1735307220000|2024-12-27 13:47:00|||||||||1
1735307240000|2024-12-27 13:47:20|||||||||6
1735307290000|2024-12-27 13:48:10|||||||||1
1735307410000|2024-12-27 13:50:10|||||||||1
1735307610000|2024-12-27 13:53:30|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|78
1735307620000|2024-12-27 13:53:40|16.58|16.42|16.56|16.4|16.58|16.42|16.56|16.4|2
1735307640000|2024-12-27 13:54:00|||||||||10
1735307650000|2024-12-27 13:54:10|||||||||2
1735307680000|2024-12-27 13:54:40|||||||||2
1735307710000|2024-12-27 13:55:10|||||||||1
1735307740000|2024-12-27 13:55:40|||||||||5
1735307970000|2024-12-27 13:59:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1735307980000|2024-12-27 13:59:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|27
1735307990000|2024-12-27 13:59:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|40
1735308000000|2024-12-27 14:00:00|16.61|16.45|16.56|16.4|16.61|16.45|16.56|16.4|107
1735308010000|2024-12-27 14:00:10|||||||||14
1735308030000|2024-12-27 14:00:30|||||||||1
1735308070000|2024-12-27 14:01:10|||||||||10
1735308080000|2024-12-27 14:01:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1735308090000|2024-12-27 14:01:30|||||||||4
1735308120000|2024-12-27 14:02:00|||||||||1
1735308130000|2024-12-27 14:02:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|132
1735308150000|2024-12-27 14:02:30|||||||||107
1735308160000|2024-12-27 14:02:40|16.6|16.44|16.58|16.42|16.6|16.44|16.58|16.42|36
1735308210000|2024-12-27 14:03:30|||||||||2
1735308220000|2024-12-27 14:03:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|49
1735308270000|2024-12-27 14:04:30|||||||||3
1735308280000|2024-12-27 14:04:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|43
1735308290000|2024-12-27 14:04:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|22
1735308380000|2024-12-27 14:06:20|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|28
1735308410000|2024-12-27 14:06:50|||||||||6
1735308550000|2024-12-27 14:09:10|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|18
1735308560000|2024-12-27 14:09:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|12
1735308610000|2024-12-27 14:10:10|||||||||5
1735308620000|2024-12-27 14:10:20|||||||||4
1735308640000|2024-12-27 14:10:40|||||||||4
1735308650000|2024-12-27 14:10:50|||||||||47
1735308720000|2024-12-27 14:12:00|||||||||1
1735308750000|2024-12-27 14:12:30|16.63|16.47|16.61|16.45|16.63|16.47|16.61|16.45|8
1735308760000|2024-12-27 14:12:40|||||||||2
1735308770000|2024-12-27 14:12:50|||||||||1
1735308790000|2024-12-27 14:13:10|||||||||3
1735308850000|2024-12-27 14:14:10|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|4
1735308870000|2024-12-27 14:14:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|3
1735308930000|2024-12-27 14:15:30|16.62|16.46|16.61|16.45|16.62|16.46|16.61|16.45|1
1735308950000|2024-12-27 14:15:50|16.62|16.46|16.66|16.5|16.66|16.5|16.62|16.46|7
1735308960000|2024-12-27 14:16:00|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|3
1735308970000|2024-12-27 14:16:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1735308980000|2024-12-27 14:16:20|16.61|16.45|16.62|16.46|16.62|16.46|16.61|16.45|0
1735308990000|2024-12-27 14:16:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|0
1735309020000|2024-12-27 14:17:00|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|15
1735309060000|2024-12-27 14:17:40|||||||||1
1735309110000|2024-12-27 14:18:30|||||||||2
1735309120000|2024-12-27 14:18:40|||||||||3
1735309130000|2024-12-27 14:18:50|||||||||8
1735309150000|2024-12-27 14:19:10|||||||||1
1735309190000|2024-12-27 14:19:50|||||||||56
1735309240000|2024-12-27 14:20:40|||||||||2
1735309340000|2024-12-27 14:22:20|||||||||4
1735309410000|2024-12-27 14:23:30|||||||||1
1735309440000|2024-12-27 14:24:00|16.68|16.52|16.68|16.52|16.68|16.52|16.66|16.5|63
1735309450000|2024-12-27 14:24:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|28
1735309460000|2024-12-27 14:24:20|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|4
1735309470000|2024-12-27 14:24:30|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|8
1735309480000|2024-12-27 14:24:40|16.7|16.54|16.68|16.52|16.7|16.54|16.68|16.52|2
1735309490000|2024-12-27 14:24:50|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|5
1735309500000|2024-12-27 14:25:00|16.66|16.5|16.68|16.52|16.68|16.52|16.66|16.5|12
1735309510000|2024-12-27 14:25:10|16.7|16.54|16.68|16.52|16.7|16.54|16.68|16.52|1
1735309530000|2024-12-27 14:25:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|0
1735309570000|2024-12-27 14:26:10|||||||||1
1735309600000|2024-12-27 14:26:40|||||||||20
1735309640000|2024-12-27 14:27:20|||||||||10
1735309680000|2024-12-27 14:28:00|||||||||1
1735309710000|2024-12-27 14:28:30|||||||||2
1735309720000|2024-12-27 14:28:40|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|21
1735309760000|2024-12-27 14:29:20|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|37
1735309770000|2024-12-27 14:29:30|||||||||10
1735309790000|2024-12-27 14:29:50|||||||||1
1735309800000|2024-12-27 14:30:00|||||||||219
1735309810000|2024-12-27 14:30:10|||||||||16
1735309820000|2024-12-27 14:30:20|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|2
1735309830000|2024-12-27 14:30:30|16.73|16.57|16.71|16.55|16.75|16.59|16.71|16.55|153
1735309840000|2024-12-27 14:30:40|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|75
1735309850000|2024-12-27 14:30:50|||||||||35
1735309860000|2024-12-27 14:31:00|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|137
1735309870000|2024-12-27 14:31:10|16.66|16.5|16.66|16.5|16.7|16.54|16.66|16.5|163
1735309880000|2024-12-27 14:31:20|||||||||4
1735309890000|2024-12-27 14:31:30|||||||||3
1735309900000|2024-12-27 14:31:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|149
1735309910000|2024-12-27 14:31:50|||||||||5
1735309920000|2024-12-27 14:32:00|16.67|16.51|16.66|16.5|16.71|16.55|16.66|16.5|43
1735309930000|2024-12-27 14:32:10|||||||||17
1735309940000|2024-12-27 14:32:20|||||||||11
1735309950000|2024-12-27 14:32:30|||||||||8
1735309960000|2024-12-27 14:32:40|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|82
1735309970000|2024-12-27 14:32:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|77
1735309980000|2024-12-27 14:33:00|||||||||81
1735309990000|2024-12-27 14:33:10|||||||||4
1735310000000|2024-12-27 14:33:20|||||||||2
1735310010000|2024-12-27 14:33:30|||||||||47
1735310020000|2024-12-27 14:33:40|16.68|16.52|16.71|16.55|16.71|16.55|16.66|16.5|97
1735310030000|2024-12-27 14:33:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|35
1735310040000|2024-12-27 14:34:00|||||||||14
1735310050000|2024-12-27 14:34:10|||||||||125
1735310060000|2024-12-27 14:34:20|||||||||9
1735310070000|2024-12-27 14:34:30|||||||||61
1735310080000|2024-12-27 14:34:40|16.7|16.54|16.71|16.55|16.71|16.55|16.66|16.5|71
1735310090000|2024-12-27 14:34:50|||||||||5
1735310100000|2024-12-27 14:35:00|||||||||1
1735310110000|2024-12-27 14:35:10|16.7|16.54|16.66|16.5|16.7|16.54|16.66|16.5|94
1735310120000|2024-12-27 14:35:20|||||||||11
1735310130000|2024-12-27 14:35:30|||||||||16
1735310140000|2024-12-27 14:35:40|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|128
1735310150000|2024-12-27 14:35:50|||||||||2
1735310160000|2024-12-27 14:36:00|||||||||76
1735310170000|2024-12-27 14:36:10|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|6
1735310180000|2024-12-27 14:36:20|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|18
1735310190000|2024-12-27 14:36:30|16.75|16.59|16.75|16.59|16.75|16.59|16.73|16.57|26
1735310200000|2024-12-27 14:36:40|||||||||9
1735310210000|2024-12-27 14:36:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|32
1735310220000|2024-12-27 14:37:00|||||||||8
1735310230000|2024-12-27 14:37:10|||||||||35
1735310240000|2024-12-27 14:37:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|25
1735310250000|2024-12-27 14:37:30|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|47
1735310260000|2024-12-27 14:37:40|||||||||5
1735310270000|2024-12-27 14:37:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|35
1735310280000|2024-12-27 14:38:00|||||||||16
1735310290000|2024-12-27 14:38:10|||||||||1
1735310300000|2024-12-27 14:38:20|16.7|16.54|16.71|16.55|16.71|16.55|16.7|16.54|48
1735310310000|2024-12-27 14:38:30|||||||||11
1735310320000|2024-12-27 14:38:40|||||||||3
1735310330000|2024-12-27 14:38:50|16.75|16.59|16.75|16.59|16.75|16.59|16.71|16.55|189
1735310340000|2024-12-27 14:39:00|||||||||4
1735310360000|2024-12-27 14:39:20|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|139
1735310370000|2024-12-27 14:39:30|||||||||1
1735310380000|2024-12-27 14:39:40|||||||||7
1735310390000|2024-12-27 14:39:50|||||||||16
1735310400000|2024-12-27 14:40:00|||||||||57
1735310410000|2024-12-27 14:40:10|||||||||7
1735310420000|2024-12-27 14:40:20|||||||||8
1735310430000|2024-12-27 14:40:30|16.76|16.6|16.75|16.59|16.78|16.62|16.75|16.59|76
1735310440000|2024-12-27 14:40:40|||||||||15
1735310450000|2024-12-27 14:40:50|||||||||19
1735310460000|2024-12-27 14:41:00|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|10
1735310470000|2024-12-27 14:41:10|||||||||46
1735310480000|2024-12-27 14:41:20|||||||||18
1735310490000|2024-12-27 14:41:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|16
1735310500000|2024-12-27 14:41:40|||||||||11
1735310510000|2024-12-27 14:41:50|||||||||4
1735310520000|2024-12-27 14:42:00|||||||||6
1735310530000|2024-12-27 14:42:10|16.78|16.62|16.75|16.59|16.78|16.62|16.75|16.59|16
1735310540000|2024-12-27 14:42:20|16.78|16.62|16.78|16.62|16.78|16.62|16.75|16.59|36
1735310550000|2024-12-27 14:42:30|16.75|16.59|16.78|16.62|16.78|16.62|16.75|16.59|38
1735310560000|2024-12-27 14:42:40|16.75|16.59|16.78|16.62|16.78|16.62|16.75|16.59|13
1735310570000|2024-12-27 14:42:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1735310580000|2024-12-27 14:43:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|193
1735310590000|2024-12-27 14:43:10|||||||||36
1735310600000|2024-12-27 14:43:20|||||||||19
1735310610000|2024-12-27 14:43:30|||||||||2
1735310620000|2024-12-27 14:43:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|8
1735310630000|2024-12-27 14:43:50|||||||||12
1735310640000|2024-12-27 14:44:00|16.85|16.69|16.81|16.65|16.85|16.69|16.8|16.64|61
1735310650000|2024-12-27 14:44:10|16.8|16.64|16.8|16.64|16.81|16.65|16.8|16.64|11
1735310660000|2024-12-27 14:44:20|16.81|16.65|16.85|16.69|16.85|16.69|16.8|16.64|82
1735310670000|2024-12-27 14:44:30|16.83|16.67|16.85|16.69|16.85|16.69|16.83|16.67|11
1735310680000|2024-12-27 14:44:40|||||||||8
1735310690000|2024-12-27 14:44:50|||||||||27
1735310700000|2024-12-27 14:45:00|16.81|16.65|16.8|16.64|16.81|16.65|16.8|16.64|14
1735310710000|2024-12-27 14:45:10|||||||||9
1735310720000|2024-12-27 14:45:20|16.81|16.65|16.8|16.64|16.81|16.65|16.8|16.64|98
1735310730000|2024-12-27 14:45:30|16.85|16.69|16.8|16.64|16.85|16.69|16.8|16.64|23
1735310740000|2024-12-27 14:45:40|16.81|16.65|16.8|16.64|16.85|16.69|16.8|16.64|32
1735310750000|2024-12-27 14:45:50|||||||||9
1735310760000|2024-12-27 14:46:00|||||||||10
1735310770000|2024-12-27 14:46:10|16.76|16.6|16.76|16.6|16.8|16.64|16.76|16.6|107
1735310780000|2024-12-27 14:46:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|11
1735310790000|2024-12-27 14:46:30|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|86
1735310800000|2024-12-27 14:46:40|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|24
1735310810000|2024-12-27 14:46:50|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|157
1735310820000|2024-12-27 14:47:00|16.76|16.6|16.75|16.59|16.76|16.6|16.75|16.59|4
1735310830000|2024-12-27 14:47:10|16.8|16.64|16.8|16.64|16.8|16.64|16.76|16.6|62
1735310840000|2024-12-27 14:47:20|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|53
1735310850000|2024-12-27 14:47:30|16.71|16.55|16.7|16.54|16.71|16.55|16.7|16.54|229
1735310860000|2024-12-27 14:47:40|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|15
1735310870000|2024-12-27 14:47:50|16.71|16.55|16.71|16.55|16.71|16.55|16.71|16.55|21
1735310900000|2024-12-27 14:48:20|||||||||1
1735310910000|2024-12-27 14:48:30|||||||||2
1735310920000|2024-12-27 14:48:40|||||||||2
1735310940000|2024-12-27 14:49:00|16.73|16.57|16.76|16.6|16.76|16.6|16.71|16.55|42
1735310950000|2024-12-27 14:49:10|16.75|16.59|16.75|16.59|16.76|16.6|16.75|16.59|0
1735310960000|2024-12-27 14:49:20|16.71|16.55|16.75|16.59|16.75|16.59|16.71|16.55|77
1735310970000|2024-12-27 14:49:30|||||||||18
1735310980000|2024-12-27 14:49:40|||||||||12
1735311000000|2024-12-27 14:50:00|16.76|16.6|16.76|16.6|16.76|16.6|16.75|16.59|244
1735311010000|2024-12-27 14:50:10|16.8|16.64|16.8|16.64|16.8|16.64|16.76|16.6|87
1735311020000|2024-12-27 14:50:20|||||||||42
1735311030000|2024-12-27 14:50:30|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|10
1735311040000|2024-12-27 14:50:40|||||||||11
1735311050000|2024-12-27 14:50:50|||||||||11
1735311060000|2024-12-27 14:51:00|||||||||2
1735311070000|2024-12-27 14:51:10|||||||||16
1735311080000|2024-12-27 14:51:20|||||||||9
1735311090000|2024-12-27 14:51:30|||||||||12
1735311100000|2024-12-27 14:51:40|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|71
1735311110000|2024-12-27 14:51:50|16.75|16.59|16.75|16.59|16.75|16.59|16.71|16.55|69
1735311120000|2024-12-27 14:52:00|16.71|16.55|16.75|16.59|16.8|16.64|16.71|16.55|94
1735311130000|2024-12-27 14:52:10|16.76|16.6|16.8|16.64|16.8|16.64|16.76|16.6|28
1735311140000|2024-12-27 14:52:20|||||||||2
1735311150000|2024-12-27 14:52:30|||||||||3
1735311160000|2024-12-27 14:52:40|||||||||27
1735311170000|2024-12-27 14:52:50|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|44
1735311180000|2024-12-27 14:53:00|16.8|16.64|16.76|16.6|16.8|16.64|16.76|16.6|20
1735311190000|2024-12-27 14:53:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|41
1735311200000|2024-12-27 14:53:20|||||||||1
1735311210000|2024-12-27 14:53:30|||||||||1
1735311220000|2024-12-27 14:53:40|16.81|16.65|16.81|16.65|16.81|16.65|16.8|16.64|22
1735311230000|2024-12-27 14:53:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1735311240000|2024-12-27 14:54:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|11
1735311250000|2024-12-27 14:54:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|27
1735311260000|2024-12-27 14:54:20|||||||||24
1735311270000|2024-12-27 14:54:30|16.81|16.65|16.85|16.69|16.85|16.69|16.8|16.64|24
1735311280000|2024-12-27 14:54:40|16.81|16.65|16.81|16.65|16.81|16.65|16.8|16.64|46
1735311290000|2024-12-27 14:54:50|16.85|16.69|16.85|16.69|16.85|16.69|16.81|16.65|97
1735311300000|2024-12-27 14:55:00|||||||||4
1735311310000|2024-12-27 14:55:10|||||||||48
1735311320000|2024-12-27 14:55:20|||||||||16
1735311330000|2024-12-27 14:55:30|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|137
1735311340000|2024-12-27 14:55:40|||||||||4
1735311350000|2024-12-27 14:55:50|||||||||8
1735311360000|2024-12-27 14:56:00|||||||||2
1735311370000|2024-12-27 14:56:10|||||||||15
1735311380000|2024-12-27 14:56:20|||||||||10
1735311390000|2024-12-27 14:56:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|129
1735311400000|2024-12-27 14:56:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|4
1735311430000|2024-12-27 14:57:10|||||||||3
1735311440000|2024-12-27 14:57:20|||||||||23
1735311460000|2024-12-27 14:57:40|||||||||8
1735311470000|2024-12-27 14:57:50|||||||||30
1735311490000|2024-12-27 14:58:10|||||||||58
1735311500000|2024-12-27 14:58:20|16.8|16.64|16.8|16.64|16.83|16.67|16.8|16.64|57
1735311510000|2024-12-27 14:58:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|27
1735311520000|2024-12-27 14:58:40|16.8|16.64|16.83|16.67|16.83|16.67|16.8|16.64|28
1735311530000|2024-12-27 14:58:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|3
1735311550000|2024-12-27 14:59:10|||||||||12
1735311560000|2024-12-27 14:59:20|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|50
1735311570000|2024-12-27 14:59:30|||||||||17
1735311580000|2024-12-27 14:59:40|16.88|16.72|16.85|16.69|16.88|16.72|16.85|16.69|32
1735311590000|2024-12-27 14:59:50|||||||||6
1735311600000|2024-12-27 15:00:00|||||||||3
1735311610000|2024-12-27 15:00:10|||||||||5
1735311620000|2024-12-27 15:00:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|10
1735311630000|2024-12-27 15:00:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|82
1735311640000|2024-12-27 15:00:40|16.92|16.76|16.93|16.77|16.93|16.77|16.92|16.76|26
1735311650000|2024-12-27 15:00:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|43
1735311660000|2024-12-27 15:01:00|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|100
1735311670000|2024-12-27 15:01:10|17.02|16.86|17.02|16.86|17.02|16.86|16.97|16.81|46
1735311680000|2024-12-27 15:01:20|||||||||30
1735311690000|2024-12-27 15:01:30|17.07|16.91|17.05|16.89|17.07|16.91|17.02|16.86|191
1735311700000|2024-12-27 15:01:40|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|50
1735311710000|2024-12-27 15:01:50|||||||||9
1735311720000|2024-12-27 15:02:00|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|174
1735311730000|2024-12-27 15:02:10|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|29
1735311740000|2024-12-27 15:02:20|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|70
1735311750000|2024-12-27 15:02:30|17.1|16.94|17.1|16.94|17.1|16.94|17.07|16.91|49
1735311760000|2024-12-27 15:02:40|17.12|16.96|17.15|16.99|17.15|16.99|17.11|16.95|6
1735311770000|2024-12-27 15:02:50|17.12|16.96|17.12|16.96|17.12|16.96|17.1|16.94|178
1735311780000|2024-12-27 15:03:00|17.15|16.99|17.12|16.96|17.15|16.99|17.07|16.91|95
1735311790000|2024-12-27 15:03:10|17.11|16.95|17.12|16.96|17.12|16.96|17.07|16.91|140
1735311800000|2024-12-27 15:03:20|17.11|16.95|17.15|16.99|17.15|16.99|17.11|16.95|16
1735311810000|2024-12-27 15:03:30|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|9
1735311820000|2024-12-27 15:03:40|17.16|17|17.17|17.01|17.17|17.01|17.15|16.99|4
1735311830000|2024-12-27 15:03:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|87
1735311840000|2024-12-27 15:04:00|17.17|17.01|17.17|17.01|17.2|17.04|17.17|17.01|122
1735311850000|2024-12-27 15:04:10|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|2
1735311860000|2024-12-27 15:04:20|17.2|17.04|17.15|16.99|17.2|17.04|17.15|16.99|24
1735311870000|2024-12-27 15:04:30|||||||||33
1735311880000|2024-12-27 15:04:40|17.16|17|17.15|16.99|17.2|17.04|17.15|16.99|75
1735311890000|2024-12-27 15:04:50|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|58
1735311900000|2024-12-27 15:05:00|17.2|17.04|17.25|17.09|17.25|17.09|17.2|17.04|68
1735311910000|2024-12-27 15:05:10|17.24|17.08|17.25|17.09|17.25|17.09|17.22|17.06|32
1735311920000|2024-12-27 15:05:20|||||||||101
1735311930000|2024-12-27 15:05:30|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|350
1735311940000|2024-12-27 15:05:40|17.2|17.04|17.29|17.13|17.29|17.13|17.2|17.04|214
1735311950000|2024-12-27 15:05:50|||||||||68
1735311960000|2024-12-27 15:06:00|17.25|17.09|17.34|17.18|17.34|17.18|17.24|17.08|96
1735311970000|2024-12-27 15:06:10|17.37|17.21|17.39|17.23|17.39|17.23|17.34|17.18|39
1735311980000|2024-12-27 15:06:20|17.38|17.22|17.34|17.18|17.39|17.23|17.29|17.13|78
1735311990000|2024-12-27 15:06:30|17.29|17.13|17.29|17.13|17.29|17.13|17.25|17.09|137
1735312000000|2024-12-27 15:06:40|17.25|17.09|17.29|17.13|17.29|17.13|17.25|17.09|94
1735312010000|2024-12-27 15:06:50|17.25|17.09|17.29|17.13|17.29|17.13|17.24|17.08|30
1735312020000|2024-12-27 15:07:00|17.25|17.09|17.25|17.09|17.25|17.09|17.24|17.08|62
1735312030000|2024-12-27 15:07:10|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|72
1735312040000|2024-12-27 15:07:20|17.24|17.08|17.25|17.09|17.25|17.09|17.2|17.04|130
1735312050000|2024-12-27 15:07:30|17.24|17.08|17.37|17.21|17.37|17.21|17.24|17.08|152
1735312060000|2024-12-27 15:07:40|||||||||3
1735312070000|2024-12-27 15:07:50|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|26
1735312080000|2024-12-27 15:08:00|17.39|17.23|17.38|17.22|17.42|17.26|17.37|17.21|162
1735312090000|2024-12-27 15:08:10|17.37|17.21|17.34|17.18|17.39|17.23|17.34|17.18|17
1735312100000|2024-12-27 15:08:20|17.39|17.23|17.39|17.23|17.39|17.23|17.34|17.18|29
1735312110000|2024-12-27 15:08:30|17.38|17.22|17.34|17.18|17.39|17.23|17.34|17.18|90
1735312120000|2024-12-27 15:08:40|||||||||1
1735312130000|2024-12-27 15:08:50|17.37|17.21|17.37|17.21|17.37|17.21|17.34|17.18|92
1735312140000|2024-12-27 15:09:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|48
1735312150000|2024-12-27 15:09:10|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|42
1735312160000|2024-12-27 15:09:20|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|23
1735312170000|2024-12-27 15:09:30|17.34|17.18|17.39|17.23|17.39|17.23|17.34|17.18|295
1735312180000|2024-12-27 15:09:40|17.38|17.22|17.29|17.13|17.38|17.22|17.29|17.13|49
1735312190000|2024-12-27 15:09:50|17.32|17.16|17.34|17.18|17.34|17.18|17.29|17.13|75
1735312200000|2024-12-27 15:10:00|17.37|17.21|17.37|17.21|17.39|17.23|17.34|17.18|52
1735312210000|2024-12-27 15:10:10|||||||||12
1735312220000|2024-12-27 15:10:20|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|38
1735312230000|2024-12-27 15:10:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|8
1735312240000|2024-12-27 15:10:40|||||||||38
1735312250000|2024-12-27 15:10:50|||||||||4
1735312260000|2024-12-27 15:11:00|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|132
1735312270000|2024-12-27 15:11:10|17.51|17.35|17.56|17.4|17.56|17.4|17.51|17.35|66
1735312280000|2024-12-27 15:11:20|17.59|17.43|17.57|17.41|17.6|17.44|17.57|17.41|94
1735312290000|2024-12-27 15:11:30|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|36
1735312300000|2024-12-27 15:11:40|17.59|17.43|17.61|17.45|17.61|17.45|17.56|17.4|27
1735312310000|2024-12-27 15:11:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|19
1735312320000|2024-12-27 15:12:00|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|110
1735312330000|2024-12-27 15:12:10|17.66|17.5|17.69|17.53|17.73|17.57|17.66|17.5|160
1735312340000|2024-12-27 15:12:20|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|51
1735312350000|2024-12-27 15:12:30|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|146
1735312360000|2024-12-27 15:12:40|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|121
1735312370000|2024-12-27 15:12:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|201
1735312380000|2024-12-27 15:13:00|17.66|17.5|17.66|17.5|17.66|17.5|17.64|17.48|16
1735312390000|2024-12-27 15:13:10|17.64|17.48|17.61|17.45|17.66|17.5|17.61|17.45|30
1735312400000|2024-12-27 15:13:20|17.64|17.48|17.61|17.45|17.65|17.49|17.61|17.45|20
1735312410000|2024-12-27 15:13:30|17.65|17.49|17.63|17.47|17.66|17.5|17.63|17.47|43
1735312420000|2024-12-27 15:13:40|17.61|17.45|17.61|17.45|17.66|17.5|17.61|17.45|43
1735312430000|2024-12-27 15:13:50|17.66|17.5|17.62|17.46|17.66|17.5|17.61|17.45|29
1735312440000|2024-12-27 15:14:00|17.64|17.48|17.66|17.5|17.66|17.5|17.61|17.45|63
1735312450000|2024-12-27 15:14:10|||||||||34
1735312460000|2024-12-27 15:14:20|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|37
1735312470000|2024-12-27 15:14:30|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|7
1735312480000|2024-12-27 15:14:40|17.61|17.45|17.61|17.45|17.66|17.5|17.61|17.45|66
1735312490000|2024-12-27 15:14:50|17.64|17.48|17.61|17.45|17.66|17.5|17.61|17.45|18
1735312500000|2024-12-27 15:15:00|17.64|17.48|17.66|17.5|17.66|17.5|17.61|17.45|73
1735312510000|2024-12-27 15:15:10|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|41
1735312520000|2024-12-27 15:15:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|92
1735312530000|2024-12-27 15:15:30|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|18
1735312540000|2024-12-27 15:15:40|||||||||17
1735312550000|2024-12-27 15:15:50|17.73|17.57|17.69|17.53|17.74|17.58|17.69|17.53|86
1735312560000|2024-12-27 15:16:00|||||||||6
1735312570000|2024-12-27 15:16:10|||||||||1
1735312580000|2024-12-27 15:16:20|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|15
1735312590000|2024-12-27 15:16:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|107
1735312600000|2024-12-27 15:16:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|26
1735312610000|2024-12-27 15:16:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|19
1735312620000|2024-12-27 15:17:00|17.76|17.6|17.83|17.67|17.83|17.67|17.76|17.6|222
1735312630000|2024-12-27 15:17:10|||||||||4
1735312640000|2024-12-27 15:17:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|209
1735312650000|2024-12-27 15:17:30|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|90
1735312660000|2024-12-27 15:17:40|17.86|17.7|17.91|17.75|17.91|17.75|17.83|17.67|50
1735312670000|2024-12-27 15:17:50|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|33
1735312680000|2024-12-27 15:18:00|17.83|17.67|17.86|17.7|17.86|17.7|17.81|17.65|120
1735312690000|2024-12-27 15:18:10|17.88|17.72|17.86|17.7|17.88|17.72|17.83|17.67|28
1735312700000|2024-12-27 15:18:20|17.83|17.67|17.86|17.7|17.86|17.7|17.83|17.67|49
1735312710000|2024-12-27 15:18:30|17.88|17.72|17.88|17.72|17.88|17.72|17.83|17.67|46
1735312720000|2024-12-27 15:18:40|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|30
1735312730000|2024-12-27 15:18:50|17.87|17.71|17.86|17.7|17.88|17.72|17.86|17.7|8
1735312740000|2024-12-27 15:19:00|17.88|17.72|17.88|17.72|17.91|17.75|17.86|17.7|90
1735312750000|2024-12-27 15:19:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|29
1735312760000|2024-12-27 15:19:20|17.88|17.72|17.86|17.7|17.91|17.75|17.86|17.7|45
1735312770000|2024-12-27 15:19:30|17.87|17.71|17.91|17.75|17.96|17.8|17.87|17.71|53
1735312780000|2024-12-27 15:19:40|17.95|17.79|17.91|17.75|17.96|17.8|17.91|17.75|22
1735312790000|2024-12-27 15:19:50|17.86|17.7|17.91|17.75|17.91|17.75|17.86|17.7|57
1735312800000|2024-12-27 15:20:00|17.95|17.79|17.93|17.77|17.95|17.79|17.91|17.75|69
1735312810000|2024-12-27 15:20:10|17.95|17.79|17.95|17.79|17.95|17.79|17.91|17.75|25
1735312820000|2024-12-27 15:20:20|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|68
1735312830000|2024-12-27 15:20:30|17.91|17.75|17.91|17.75|17.93|17.77|17.91|17.75|7
1735312840000|2024-12-27 15:20:40|17.95|17.79|17.95|17.79|18|17.84|17.95|17.79|174
1735312850000|2024-12-27 15:20:50|17.91|17.75|17.96|17.8|18|17.84|17.91|17.75|18
1735312860000|2024-12-27 15:21:00|17.98|17.82|17.96|17.8|18|17.84|17.95|17.79|2
1735312870000|2024-12-27 15:21:10|17.95|17.79|17.86|17.7|17.96|17.8|17.86|17.7|264
1735312880000|2024-12-27 15:21:20|17.83|17.67|17.86|17.7|17.86|17.7|17.83|17.67|226
1735312890000|2024-12-27 15:21:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|10
1735312900000|2024-12-27 15:21:40|17.86|17.7|17.96|17.8|17.96|17.8|17.86|17.7|84
1735312910000|2024-12-27 15:21:50|17.95|17.79|17.88|17.72|17.95|17.79|17.88|17.72|34
1735312920000|2024-12-27 15:22:00|17.86|17.7|17.91|17.75|17.91|17.75|17.86|17.7|12
1735312930000|2024-12-27 15:22:10|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|35
1735312940000|2024-12-27 15:22:20|17.83|17.67|17.86|17.7|17.86|17.7|17.83|17.67|63
1735312950000|2024-12-27 15:22:30|17.84|17.68|17.83|17.67|17.86|17.7|17.83|17.67|22
1735312960000|2024-12-27 15:22:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|139
1735312970000|2024-12-27 15:22:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|99
1735312980000|2024-12-27 15:23:00|17.78|17.62|17.74|17.58|17.78|17.62|17.73|17.57|73
1735312990000|2024-12-27 15:23:10|17.73|17.57|17.64|17.48|17.73|17.57|17.64|17.48|129
1735313000000|2024-12-27 15:23:20|||||||||32
1735313010000|2024-12-27 15:23:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|41
1735313020000|2024-12-27 15:23:40|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|36
1735313030000|2024-12-27 15:23:50|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|59
1735313040000|2024-12-27 15:24:00|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|26
1735313050000|2024-12-27 15:24:10|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|98
1735313060000|2024-12-27 15:24:20|17.69|17.53|17.74|17.58|17.74|17.58|17.69|17.53|134
1735313070000|2024-12-27 15:24:30|||||||||6
1735313080000|2024-12-27 15:24:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|28
1735313090000|2024-12-27 15:24:50|17.79|17.63|17.78|17.62|17.83|17.67|17.78|17.62|118
1735313100000|2024-12-27 15:25:00|17.79|17.63|17.78|17.62|17.79|17.63|17.74|17.58|9
1735313110000|2024-12-27 15:25:10|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|18
1735313120000|2024-12-27 15:25:20|17.88|17.72|17.83|17.67|17.88|17.72|17.83|17.67|32
1735313130000|2024-12-27 15:25:30|17.88|17.72|17.91|17.75|17.93|17.77|17.88|17.72|27
1735313140000|2024-12-27 15:25:40|17.88|17.72|17.91|17.75|17.93|17.77|17.88|17.72|57
1735313150000|2024-12-27 15:25:50|17.93|17.77|17.92|17.76|17.93|17.77|17.91|17.75|3
1735313160000|2024-12-27 15:26:00|17.93|17.77|17.91|17.75|17.93|17.77|17.88|17.72|94
1735313170000|2024-12-27 15:26:10|17.92|17.76|17.88|17.72|17.92|17.76|17.88|17.72|40
1735313180000|2024-12-27 15:26:20|17.91|17.75|17.88|17.72|17.93|17.77|17.88|17.72|58
1735313190000|2024-12-27 15:26:30|17.91|17.75|17.88|17.72|17.92|17.76|17.88|17.72|96
1735313200000|2024-12-27 15:26:40|17.91|17.75|17.88|17.72|17.92|17.76|17.88|17.72|48
1735313210000|2024-12-27 15:26:50|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|60
1735313220000|2024-12-27 15:27:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|47
1735313230000|2024-12-27 15:27:10|17.88|17.72|17.88|17.72|17.93|17.77|17.88|17.72|6
1735313240000|2024-12-27 15:27:20|17.93|17.77|17.88|17.72|17.93|17.77|17.88|17.72|19
1735313250000|2024-12-27 15:27:30|||||||||9
1735313260000|2024-12-27 15:27:40|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|56
1735313270000|2024-12-27 15:27:50|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|23
1735313280000|2024-12-27 15:28:00|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|7
1735313290000|2024-12-27 15:28:10|17.93|17.77|17.88|17.72|17.93|17.77|17.88|17.72|67
1735313300000|2024-12-27 15:28:20|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|65
1735313310000|2024-12-27 15:28:30|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|8
1735313320000|2024-12-27 15:28:40|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|30
1735313330000|2024-12-27 15:28:50|17.92|17.76|17.93|17.77|17.93|17.77|17.88|17.72|6
1735313340000|2024-12-27 15:29:00|||||||||2
1735313350000|2024-12-27 15:29:10|17.91|17.75|17.93|17.77|17.93|17.77|17.88|17.72|45
1735313360000|2024-12-27 15:29:20|17.91|17.75|17.96|17.8|17.98|17.82|17.89|17.73|14
1735313370000|2024-12-27 15:29:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1735313380000|2024-12-27 15:29:40|||||||||11
1735313390000|2024-12-27 15:29:50|||||||||18
1735313400000|2024-12-27 15:30:00|17.96|17.8|17.93|17.77|18.01|17.85|17.93|17.77|58
1735313410000|2024-12-27 15:30:10|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|59
1735313420000|2024-12-27 15:30:20|17.96|17.8|17.88|17.72|17.96|17.8|17.88|17.72|169
1735313430000|2024-12-27 15:30:30|17.84|17.68|17.93|17.77|17.93|17.77|17.84|17.68|63
1735313440000|2024-12-27 15:30:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1735313450000|2024-12-27 15:30:50|18.01|17.85|18.03|17.87|18.03|17.87|17.98|17.82|21
1735313460000|2024-12-27 15:31:00|18.01|17.85|17.98|17.82|18.01|17.85|17.96|17.8|76
1735313470000|2024-12-27 15:31:10|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|71
1735313480000|2024-12-27 15:31:20|17.99|17.83|18.01|17.85|18.01|17.85|17.98|17.82|14
1735313490000|2024-12-27 15:31:30|17.98|17.82|17.99|17.83|18.01|17.85|17.98|17.82|74
1735313500000|2024-12-27 15:31:40|18.01|17.85|17.98|17.82|18.01|17.85|17.96|17.8|1
1735313510000|2024-12-27 15:31:50|||||||||7
1735313520000|2024-12-27 15:32:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|46
1735313530000|2024-12-27 15:32:10|17.98|17.82|18.02|17.86|18.03|17.87|17.98|17.82|59
1735313540000|2024-12-27 15:32:20|18.01|17.85|18.06|17.9|18.06|17.9|18.01|17.85|13
1735313550000|2024-12-27 15:32:30|18.01|17.85|18.01|17.85|18.01|17.85|17.98|17.82|45
1735313560000|2024-12-27 15:32:40|18.02|17.86|18.06|17.9|18.06|17.9|18.01|17.85|16
1735313570000|2024-12-27 15:32:50|||||||||1
1735313580000|2024-12-27 15:33:00|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|135
1735313590000|2024-12-27 15:33:10|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|10
1735313600000|2024-12-27 15:33:20|||||||||2
1735313610000|2024-12-27 15:33:30|17.98|17.82|18.01|17.85|18.01|17.85|17.98|17.82|111
1735313620000|2024-12-27 15:33:40|17.98|17.82|17.96|17.8|18.01|17.85|17.96|17.8|244
1735313630000|2024-12-27 15:33:50|17.98|17.82|17.93|17.77|18.01|17.85|17.93|17.77|68
1735313640000|2024-12-27 15:34:00|17.89|17.73|17.93|17.77|17.93|17.77|17.88|17.72|65
1735313650000|2024-12-27 15:34:10|17.89|17.73|17.93|17.77|17.93|17.77|17.88|17.72|28
1735313660000|2024-12-27 15:34:20|17.96|17.8|17.93|17.77|17.96|17.8|17.93|17.77|14
1735313670000|2024-12-27 15:34:30|17.96|17.8|17.93|17.77|17.96|17.8|17.93|17.77|2
1735313680000|2024-12-27 15:34:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|6
1735313690000|2024-12-27 15:34:50|17.98|17.82|17.93|17.77|17.98|17.82|17.89|17.73|114
1735313700000|2024-12-27 15:35:00|17.89|17.73|17.88|17.72|17.89|17.73|17.84|17.68|64
1735313720000|2024-12-27 15:35:20|17.89|17.73|17.88|17.72|17.93|17.77|17.88|17.72|42
1735313730000|2024-12-27 15:35:30|17.89|17.73|17.89|17.73|17.93|17.77|17.88|17.72|27
1735313740000|2024-12-27 15:35:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|78
1735313750000|2024-12-27 15:35:50|17.98|17.82|17.98|17.82|17.98|17.82|17.93|17.77|51
1735313760000|2024-12-27 15:36:00|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|37
1735313770000|2024-12-27 15:36:10|||||||||12
1735313780000|2024-12-27 15:36:20|||||||||3
1735313790000|2024-12-27 15:36:30|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|49
1735313800000|2024-12-27 15:36:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|22
1735313810000|2024-12-27 15:36:50|17.96|17.8|17.98|17.82|17.98|17.82|17.93|17.77|41
1735313820000|2024-12-27 15:37:00|||||||||9
1735313830000|2024-12-27 15:37:10|||||||||6
1735313840000|2024-12-27 15:37:20|||||||||5
1735313860000|2024-12-27 15:37:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|38
1735313870000|2024-12-27 15:37:50|17.89|17.73|17.93|17.77|17.93|17.77|17.89|17.73|26
1735313880000|2024-12-27 15:38:00|17.94|17.78|17.93|17.77|17.98|17.82|17.93|17.77|41
1735313890000|2024-12-27 15:38:10|17.94|17.78|17.98|17.82|17.98|17.82|17.93|17.77|9
1735313900000|2024-12-27 15:38:20|||||||||2
1735313910000|2024-12-27 15:38:30|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|20
1735313920000|2024-12-27 15:38:40|||||||||19
1735313930000|2024-12-27 15:38:50|||||||||35
1735313940000|2024-12-27 15:39:00|||||||||2
1735313950000|2024-12-27 15:39:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|58
1735313960000|2024-12-27 15:39:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1735313970000|2024-12-27 15:39:30|17.99|17.83|17.98|17.82|18.03|17.87|17.98|17.82|23
1735313990000|2024-12-27 15:39:50|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|26
1735314000000|2024-12-27 15:40:00|17.94|17.78|17.98|17.82|17.98|17.82|17.93|17.77|9
1735314010000|2024-12-27 15:40:10|||||||||9
1735314020000|2024-12-27 15:40:20|17.94|17.78|17.94|17.78|17.98|17.82|17.94|17.78|129
1735314030000|2024-12-27 15:40:30|||||||||40
1735314040000|2024-12-27 15:40:40|17.93|17.77|17.89|17.73|17.94|17.78|17.89|17.73|64
1735314050000|2024-12-27 15:40:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|150
1735314060000|2024-12-27 15:41:00|17.91|17.75|17.84|17.68|17.91|17.75|17.84|17.68|70
1735314070000|2024-12-27 15:41:10|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|59
1735314080000|2024-12-27 15:41:20|17.67|17.51|17.67|17.51|17.72|17.56|17.64|17.48|237
1735314090000|2024-12-27 15:41:30|17.64|17.48|17.62|17.46|17.67|17.51|17.62|17.46|54
1735314100000|2024-12-27 15:41:40|||||||||2
1735314110000|2024-12-27 15:41:50|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|11
1735314120000|2024-12-27 15:42:00|17.66|17.5|17.67|17.51|17.67|17.51|17.62|17.46|214
1735314130000|2024-12-27 15:42:10|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|69
1735314140000|2024-12-27 15:42:20|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|75
1735314150000|2024-12-27 15:42:30|17.67|17.51|17.71|17.55|17.71|17.55|17.66|17.5|72
1735314160000|2024-12-27 15:42:40|17.67|17.51|17.67|17.51|17.71|17.55|17.67|17.51|83
1735314170000|2024-12-27 15:42:50|||||||||27
1735314180000|2024-12-27 15:43:00|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|5
1735314190000|2024-12-27 15:43:10|17.66|17.5|17.66|17.5|17.67|17.51|17.62|17.46|81
1735314200000|2024-12-27 15:43:20|17.62|17.46|17.59|17.43|17.62|17.46|17.58|17.42|25
1735314210000|2024-12-27 15:43:30|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|97
1735314220000|2024-12-27 15:43:40|||||||||5
1735314230000|2024-12-27 15:43:50|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|79
1735314240000|2024-12-27 15:44:00|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|1
1735314250000|2024-12-27 15:44:10|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|19
1735314260000|2024-12-27 15:44:20|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|11
1735314270000|2024-12-27 15:44:30|17.54|17.38|17.59|17.43|17.59|17.43|17.54|17.38|33
1735314280000|2024-12-27 15:44:40|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|1
1735314290000|2024-12-27 15:44:50|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|16
1735314300000|2024-12-27 15:45:00|17.64|17.48|17.57|17.41|17.64|17.48|17.54|17.38|92
1735314310000|2024-12-27 15:45:10|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|22
1735314320000|2024-12-27 15:45:20|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|53
1735314330000|2024-12-27 15:45:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|118
1735314340000|2024-12-27 15:45:40|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|57
1735314350000|2024-12-27 15:45:50|17.5|17.34|17.54|17.38|17.54|17.38|17.49|17.33|85
1735314360000|2024-12-27 15:46:00|17.57|17.41|17.58|17.42|17.59|17.43|17.57|17.41|66
1735314370000|2024-12-27 15:46:10|17.59|17.43|17.59|17.43|17.59|17.43|17.54|17.38|72
1735314380000|2024-12-27 15:46:20|||||||||1
1735314390000|2024-12-27 15:46:30|||||||||2
1735314400000|2024-12-27 15:46:40|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|32
1735314410000|2024-12-27 15:46:50|||||||||3
1735314420000|2024-12-27 15:47:00|17.67|17.51|17.63|17.47|17.67|17.51|17.59|17.43|96
1735314430000|2024-12-27 15:47:10|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1735314440000|2024-12-27 15:47:20|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|11
1735314450000|2024-12-27 15:47:30|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1735314460000|2024-12-27 15:47:40|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|1
1735314470000|2024-12-27 15:47:50|17.64|17.48|17.67|17.51|17.67|17.51|17.62|17.46|25
1735314480000|2024-12-27 15:48:00|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|13
1735314490000|2024-12-27 15:48:10|17.59|17.43|17.59|17.43|17.64|17.48|17.59|17.43|16
1735314500000|2024-12-27 15:48:20|||||||||4
1735314510000|2024-12-27 15:48:30|17.62|17.46|17.59|17.43|17.62|17.46|17.54|17.38|40
1735314520000|2024-12-27 15:48:40|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|15
1735314530000|2024-12-27 15:48:50|17.5|17.34|17.49|17.33|17.5|17.34|17.45|17.29|110
1735314540000|2024-12-27 15:49:00|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|18
1735314550000|2024-12-27 15:49:10|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|12
1735314570000|2024-12-27 15:49:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|4
1735314580000|2024-12-27 15:49:40|||||||||1
1735314590000|2024-12-27 15:49:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1735314600000|2024-12-27 15:50:00|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|38
1735314610000|2024-12-27 15:50:10|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|40
1735314620000|2024-12-27 15:50:20|17.45|17.29|17.44|17.28|17.49|17.33|17.44|17.28|77
1735314630000|2024-12-27 15:50:30|17.45|17.29|17.4|17.24|17.45|17.29|17.4|17.24|23
1735314640000|2024-12-27 15:50:40|17.42|17.26|17.4|17.24|17.45|17.29|17.4|17.24|34
1735314650000|2024-12-27 15:50:50|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|51
1735314660000|2024-12-27 15:51:00|17.35|17.19|17.35|17.19|17.37|17.21|17.35|17.19|7
1735314670000|2024-12-27 15:51:10|17.4|17.24|17.35|17.19|17.4|17.24|17.35|17.19|2
1735314680000|2024-12-27 15:51:20|||||||||29
1735314690000|2024-12-27 15:51:30|||||||||2
1735314700000|2024-12-27 15:51:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|74
1735314710000|2024-12-27 15:51:50|17.32|17.16|17.35|17.19|17.35|17.19|17.3|17.14|21
1735314720000|2024-12-27 15:52:00|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|82
1735314730000|2024-12-27 15:52:10|17.44|17.28|17.44|17.28|17.44|17.28|17.4|17.24|15
1735314740000|2024-12-27 15:52:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|13
1735314750000|2024-12-27 15:52:30|17.35|17.19|17.4|17.24|17.4|17.24|17.35|17.19|33
1735314760000|2024-12-27 15:52:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|39
1735314770000|2024-12-27 15:52:50|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|11
1735314780000|2024-12-27 15:53:00|17.49|17.33|17.45|17.29|17.5|17.34|17.45|17.29|40
1735314790000|2024-12-27 15:53:10|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|100
1735314800000|2024-12-27 15:53:20|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|79
1735314810000|2024-12-27 15:53:30|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|60
1735314820000|2024-12-27 15:53:40|||||||||1
1735314830000|2024-12-27 15:53:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|36
1735314840000|2024-12-27 15:54:00|17.44|17.28|17.44|17.28|17.45|17.29|17.44|17.28|40
1735314850000|2024-12-27 15:54:10|17.4|17.24|17.45|17.29|17.45|17.29|17.4|17.24|39
1735314860000|2024-12-27 15:54:20|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|1
1735314870000|2024-12-27 15:54:30|17.44|17.28|17.49|17.33|17.49|17.33|17.44|17.28|70
1735314880000|2024-12-27 15:54:40|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|159
1735314890000|2024-12-27 15:54:50|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|29
1735314900000|2024-12-27 15:55:00|17.49|17.33|17.49|17.33|17.49|17.33|17.45|17.29|28
1735314910000|2024-12-27 15:55:10|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|33
1735314920000|2024-12-27 15:55:20|17.5|17.34|17.5|17.34|17.5|17.34|17.49|17.33|9
1735314930000|2024-12-27 15:55:30|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|46
1735314940000|2024-12-27 15:55:40|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|2
1735314950000|2024-12-27 15:55:50|17.51|17.35|17.52|17.36|17.54|17.38|17.49|17.33|16
1735314960000|2024-12-27 15:56:00|17.49|17.33|17.52|17.36|17.54|17.38|17.49|17.33|48
1735314970000|2024-12-27 15:56:10|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|58
1735314980000|2024-12-27 15:56:20|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|32
1735314990000|2024-12-27 15:56:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|16
1735315000000|2024-12-27 15:56:40|17.52|17.36|17.53|17.37|17.54|17.38|17.49|17.33|42
1735315010000|2024-12-27 15:56:50|17.54|17.38|17.54|17.38|17.54|17.38|17.51|17.35|9
1735315020000|2024-12-27 15:57:00|||||||||12
1735315030000|2024-12-27 15:57:10|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|30
1735315040000|2024-12-27 15:57:20|||||||||2
1735315050000|2024-12-27 15:57:30|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|9
1735315060000|2024-12-27 15:57:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|29
1735315070000|2024-12-27 15:57:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|63
1735315080000|2024-12-27 15:58:00|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|64
1735315090000|2024-12-27 15:58:10|||||||||2
1735315100000|2024-12-27 15:58:20|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|104
1735315110000|2024-12-27 15:58:30|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|9
1735315120000|2024-12-27 15:58:40|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|21
1735315130000|2024-12-27 15:58:50|||||||||3
1735315140000|2024-12-27 15:59:00|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|8
1735315150000|2024-12-27 15:59:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|32
1735315160000|2024-12-27 15:59:20|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|24
1735315170000|2024-12-27 15:59:30|17.61|17.45|17.59|17.43|17.62|17.46|17.59|17.43|30
1735315180000|2024-12-27 15:59:40|||||||||24
1735315190000|2024-12-27 15:59:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|53
1735315200000|2024-12-27 16:00:00|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|11
1735315210000|2024-12-27 16:00:10|||||||||12
1735315220000|2024-12-27 16:00:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|41
1735315230000|2024-12-27 16:00:30|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|85
1735315240000|2024-12-27 16:00:40|||||||||5
1735315250000|2024-12-27 16:00:50|||||||||3
1735315260000|2024-12-27 16:01:00|||||||||19
1735315270000|2024-12-27 16:01:10|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|63
1735315280000|2024-12-27 16:01:20|||||||||12
1735315290000|2024-12-27 16:01:30|17.62|17.46|17.59|17.43|17.62|17.46|17.57|17.41|152
1735315300000|2024-12-27 16:01:40|17.61|17.45|17.57|17.41|17.62|17.46|17.54|17.38|80
1735315310000|2024-12-27 16:01:50|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|16
1735315320000|2024-12-27 16:02:00|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|43
1735315330000|2024-12-27 16:02:10|||||||||4
1735315340000|2024-12-27 16:02:20|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|67
1735315350000|2024-12-27 16:02:30|||||||||5
1735315360000|2024-12-27 16:02:40|17.71|17.55|17.66|17.5|17.71|17.55|17.66|17.5|72
1735315370000|2024-12-27 16:02:50|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|7
1735315380000|2024-12-27 16:03:00|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|11
1735315390000|2024-12-27 16:03:10|17.67|17.51|17.67|17.51|17.69|17.53|17.66|17.5|19
1735315400000|2024-12-27 16:03:20|17.66|17.5|17.62|17.46|17.67|17.51|17.62|17.46|50
1735315410000|2024-12-27 16:03:30|17.64|17.48|17.66|17.5|17.66|17.5|17.62|17.46|45
1735315420000|2024-12-27 16:03:40|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|1
1735315430000|2024-12-27 16:03:50|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|5
1735315440000|2024-12-27 16:04:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|35
1735315450000|2024-12-27 16:04:10|||||||||2
1735315460000|2024-12-27 16:04:20|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|20
1735315470000|2024-12-27 16:04:30|||||||||7
1735315480000|2024-12-27 16:04:40|||||||||9
1735315490000|2024-12-27 16:04:50|||||||||15
1735315500000|2024-12-27 16:05:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|75
1735315510000|2024-12-27 16:05:10|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|20
1735315520000|2024-12-27 16:05:20|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|5
1735315530000|2024-12-27 16:05:30|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|12
1735315540000|2024-12-27 16:05:40|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|66
1735315550000|2024-12-27 16:05:50|||||||||14
1735315560000|2024-12-27 16:06:00|||||||||6
1735315570000|2024-12-27 16:06:10|||||||||9
1735315580000|2024-12-27 16:06:20|17.72|17.56|17.71|17.55|17.76|17.6|17.71|17.55|61
1735315590000|2024-12-27 16:06:30|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|17
1735315600000|2024-12-27 16:06:40|||||||||7
1735315610000|2024-12-27 16:06:50|||||||||5
1735315620000|2024-12-27 16:07:00|||||||||6
1735315630000|2024-12-27 16:07:10|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|28
1735315640000|2024-12-27 16:07:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|53
1735315650000|2024-12-27 16:07:30|||||||||8
1735315660000|2024-12-27 16:07:40|||||||||16
1735315670000|2024-12-27 16:07:50|||||||||3
1735315680000|2024-12-27 16:08:00|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|31
1735315690000|2024-12-27 16:08:10|17.79|17.63|17.76|17.6|17.81|17.65|17.76|17.6|9
1735315700000|2024-12-27 16:08:20|||||||||70
1735315710000|2024-12-27 16:08:30|||||||||21
1735315720000|2024-12-27 16:08:40|||||||||2
1735315730000|2024-12-27 16:08:50|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|59
1735315740000|2024-12-27 16:09:00|||||||||3
1735315750000|2024-12-27 16:09:10|||||||||1
1735315760000|2024-12-27 16:09:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|48
1735315770000|2024-12-27 16:09:30|||||||||11
1735315780000|2024-12-27 16:09:40|17.72|17.56|17.76|17.6|17.76|17.6|17.71|17.55|31
1735315790000|2024-12-27 16:09:50|||||||||19
1735315800000|2024-12-27 16:10:00|17.79|17.63|17.76|17.6|17.81|17.65|17.76|17.6|14
1735315810000|2024-12-27 16:10:10|17.71|17.55|17.71|17.55|17.76|17.6|17.71|17.55|51
1735315820000|2024-12-27 16:10:20|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|18
1735315830000|2024-12-27 16:10:30|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|21
1735315840000|2024-12-27 16:10:40|17.67|17.51|17.67|17.51|17.71|17.55|17.67|17.51|66
1735315850000|2024-12-27 16:10:50|17.71|17.55|17.71|17.55|17.71|17.55|17.67|17.51|20
1735315860000|2024-12-27 16:11:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|31
1735315870000|2024-12-27 16:11:10|17.62|17.46|17.66|17.5|17.66|17.5|17.62|17.46|22
1735315880000|2024-12-27 16:11:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|8
1735315890000|2024-12-27 16:11:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|20
1735315900000|2024-12-27 16:11:40|17.62|17.46|17.66|17.5|17.66|17.5|17.62|17.46|18
1735315910000|2024-12-27 16:11:50|17.67|17.51|17.66|17.5|17.69|17.53|17.66|17.5|9
1735315920000|2024-12-27 16:12:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|2
1735315930000|2024-12-27 16:12:10|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|23
1735315940000|2024-12-27 16:12:20|17.62|17.46|17.62|17.46|17.62|17.46|17.61|17.45|6
1735315950000|2024-12-27 16:12:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|3
1735315980000|2024-12-27 16:13:00|||||||||34
1735315990000|2024-12-27 16:13:10|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|79
1735316000000|2024-12-27 16:13:20|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|7
1735316010000|2024-12-27 16:13:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|37
1735316020000|2024-12-27 16:13:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|44
1735316030000|2024-12-27 16:13:50|17.7|17.54|17.69|17.53|17.71|17.55|17.69|17.53|2
1735316040000|2024-12-27 16:14:00|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|63
1735316050000|2024-12-27 16:14:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|12
1735316060000|2024-12-27 16:14:20|17.81|17.65|17.83|17.67|17.84|17.68|17.79|17.63|89
1735316070000|2024-12-27 16:14:30|17.81|17.65|17.79|17.63|17.83|17.67|17.79|17.63|14
1735316080000|2024-12-27 16:14:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|4
1735316090000|2024-12-27 16:14:50|||||||||12
1735316100000|2024-12-27 16:15:00|17.79|17.63|17.79|17.63|17.79|17.63|17.78|17.62|80
1735316110000|2024-12-27 16:15:10|||||||||3
1735316120000|2024-12-27 16:15:20|||||||||16
1735316130000|2024-12-27 16:15:30|17.81|17.65|17.79|17.63|17.83|17.67|17.79|17.63|8
1735316140000|2024-12-27 16:15:40|||||||||8
1735316150000|2024-12-27 16:15:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|13
1735316160000|2024-12-27 16:16:00|17.79|17.63|17.79|17.63|17.79|17.63|17.74|17.58|54
1735316170000|2024-12-27 16:16:10|17.78|17.62|17.78|17.62|17.79|17.63|17.74|17.58|19
1735316180000|2024-12-27 16:16:20|17.79|17.63|17.74|17.58|17.79|17.63|17.74|17.58|16
1735316200000|2024-12-27 16:16:40|||||||||2
1735316210000|2024-12-27 16:16:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|44
1735316220000|2024-12-27 16:17:00|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|28
1735316230000|2024-12-27 16:17:10|||||||||1
1735316240000|2024-12-27 16:17:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|67
1735316260000|2024-12-27 16:17:40|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|33
1735316270000|2024-12-27 16:17:50|17.66|17.5|17.66|17.5|17.66|17.5|17.65|17.49|10
1735316280000|2024-12-27 16:18:00|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|40
1735316290000|2024-12-27 16:18:10|||||||||4
1735316300000|2024-12-27 16:18:20|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|33
1735316310000|2024-12-27 16:18:30|17.65|17.49|17.66|17.5|17.66|17.5|17.64|17.48|4
1735316320000|2024-12-27 16:18:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|90
1735316330000|2024-12-27 16:18:50|||||||||2
1735316340000|2024-12-27 16:19:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|7
1735316350000|2024-12-27 16:19:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|1
1735316360000|2024-12-27 16:19:20|||||||||19
1735316380000|2024-12-27 16:19:40|||||||||3
1735316390000|2024-12-27 16:19:50|||||||||6
1735316400000|2024-12-27 16:20:00|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|7
1735316410000|2024-12-27 16:20:10|||||||||27
1735316420000|2024-12-27 16:20:20|||||||||3
1735316430000|2024-12-27 16:20:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|20
1735316440000|2024-12-27 16:20:40|17.65|17.49|17.65|17.49|17.66|17.5|17.64|17.48|2
1735316450000|2024-12-27 16:20:50|17.66|17.5|17.66|17.5|17.66|17.5|17.65|17.49|0
1735316460000|2024-12-27 16:21:00|17.64|17.48|17.64|17.48|17.66|17.5|17.64|17.48|0
1735316470000|2024-12-27 16:21:10|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|70
1735316480000|2024-12-27 16:21:20|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|129
1735316490000|2024-12-27 16:21:30|17.6|17.44|17.61|17.45|17.63|17.47|17.6|17.44|14
1735316500000|2024-12-27 16:21:40|||||||||3
1735316530000|2024-12-27 16:22:10|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|15
1735316540000|2024-12-27 16:22:20|17.57|17.41|17.56|17.4|17.61|17.45|17.52|17.36|267
1735316550000|2024-12-27 16:22:30|||||||||11
1735316560000|2024-12-27 16:22:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|28
1735316570000|2024-12-27 16:22:50|17.51|17.35|17.52|17.36|17.56|17.4|17.51|17.35|3
1735316580000|2024-12-27 16:23:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|53
1735316590000|2024-12-27 16:23:10|17.52|17.36|17.51|17.35|17.54|17.38|17.51|17.35|55
1735316600000|2024-12-27 16:23:20|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|19
1735316610000|2024-12-27 16:23:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1735316620000|2024-12-27 16:23:40|||||||||1
1735316630000|2024-12-27 16:23:50|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|7
1735316640000|2024-12-27 16:24:00|17.52|17.36|17.56|17.4|17.56|17.4|17.51|17.35|26
1735316650000|2024-12-27 16:24:10|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|3
1735316660000|2024-12-27 16:24:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|10
1735316670000|2024-12-27 16:24:30|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|10
1735316680000|2024-12-27 16:24:40|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|5
1735316690000|2024-12-27 16:24:50|||||||||11
1735316700000|2024-12-27 16:25:00|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|93
1735316710000|2024-12-27 16:25:10|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|0
1735316720000|2024-12-27 16:25:20|17.46|17.3|17.42|17.26|17.47|17.31|17.42|17.26|23
1735316730000|2024-12-27 16:25:30|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|3
1735316750000|2024-12-27 16:25:50|17.39|17.23|17.39|17.23|17.42|17.26|17.37|17.21|16
1735316760000|2024-12-27 16:26:00|17.41|17.25|17.39|17.23|17.42|17.26|17.39|17.23|60
1735316770000|2024-12-27 16:26:10|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|17
1735316780000|2024-12-27 16:26:20|||||||||3
1735316790000|2024-12-27 16:26:30|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|15
1735316800000|2024-12-27 16:26:40|||||||||4
1735316810000|2024-12-27 16:26:50|||||||||34
1735316820000|2024-12-27 16:27:00|||||||||3
1735316830000|2024-12-27 16:27:10|||||||||1
1735316840000|2024-12-27 16:27:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|30
1735316850000|2024-12-27 16:27:30|||||||||14
1735316860000|2024-12-27 16:27:40|||||||||2
1735316870000|2024-12-27 16:27:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|61
1735316880000|2024-12-27 16:28:00|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|3
1735316890000|2024-12-27 16:28:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|10
1735316900000|2024-12-27 16:28:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|68
1735316910000|2024-12-27 16:28:30|||||||||3
1735316920000|2024-12-27 16:28:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|20
1735316930000|2024-12-27 16:28:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|75
1735316940000|2024-12-27 16:29:00|||||||||2
1735316950000|2024-12-27 16:29:10|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|21
1735316970000|2024-12-27 16:29:30|17.29|17.13|17.25|17.09|17.3|17.14|17.25|17.09|168
1735316980000|2024-12-27 16:29:40|||||||||4
1735316990000|2024-12-27 16:29:50|||||||||22
1735317000000|2024-12-27 16:30:00|17.29|17.13|17.25|17.09|17.29|17.13|17.25|17.09|52
1735317010000|2024-12-27 16:30:10|||||||||23
1735317020000|2024-12-27 16:30:20|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|3
1735317030000|2024-12-27 16:30:30|||||||||40
1735317040000|2024-12-27 16:30:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|23
1735317050000|2024-12-27 16:30:50|17.3|17.14|17.34|17.18|17.34|17.18|17.3|17.14|54
1735317060000|2024-12-27 16:31:00|17.3|17.14|17.34|17.18|17.34|17.18|17.3|17.14|44
1735317070000|2024-12-27 16:31:10|||||||||2
1735317080000|2024-12-27 16:31:20|17.3|17.14|17.29|17.13|17.34|17.18|17.29|17.13|46
1735317090000|2024-12-27 16:31:30|||||||||5
1735317100000|2024-12-27 16:31:40|||||||||8
1735317110000|2024-12-27 16:31:50|||||||||8
1735317120000|2024-12-27 16:32:00|17.25|17.09|17.29|17.13|17.29|17.13|17.24|17.08|70
1735317130000|2024-12-27 16:32:10|17.27|17.11|17.29|17.13|17.29|17.13|17.25|17.09|21
1735317140000|2024-12-27 16:32:20|17.25|17.09|17.25|17.09|17.25|17.09|17.24|17.08|19
1735317150000|2024-12-27 16:32:30|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|44
1735317160000|2024-12-27 16:32:40|||||||||17
1735317170000|2024-12-27 16:32:50|||||||||2
1735317180000|2024-12-27 16:33:00|17.25|17.09|17.25|17.09|17.25|17.09|17.24|17.08|4
1735317190000|2024-12-27 16:33:10|||||||||2
1735317200000|2024-12-27 16:33:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|26
1735317210000|2024-12-27 16:33:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|30
1735317220000|2024-12-27 16:33:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|3
1735317230000|2024-12-27 16:33:50|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|38
1735317240000|2024-12-27 16:34:00|17.25|17.09|17.25|17.09|17.25|17.09|17.24|17.08|2
1735317250000|2024-12-27 16:34:10|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|4
1735317260000|2024-12-27 16:34:20|17.25|17.09|17.25|17.09|17.25|17.09|17.24|17.08|2
1735317270000|2024-12-27 16:34:30|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|3
1735317280000|2024-12-27 16:34:40|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|62
1735317290000|2024-12-27 16:34:50|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|17
1735317300000|2024-12-27 16:35:00|17.25|17.09|17.25|17.09|17.29|17.13|17.24|17.08|44
1735317310000|2024-12-27 16:35:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|19
1735317320000|2024-12-27 16:35:20|||||||||13
1735317330000|2024-12-27 16:35:30|17.25|17.09|17.29|17.13|17.29|17.13|17.25|17.09|16
1735317340000|2024-12-27 16:35:40|17.25|17.09|17.29|17.13|17.29|17.13|17.25|17.09|17
1735317350000|2024-12-27 16:35:50|17.25|17.09|17.29|17.13|17.29|17.13|17.25|17.09|65
1735317360000|2024-12-27 16:36:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|38
1735317370000|2024-12-27 16:36:10|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|6
1735317380000|2024-12-27 16:36:20|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|2
1735317390000|2024-12-27 16:36:30|||||||||38
1735317400000|2024-12-27 16:36:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|36
1735317410000|2024-12-27 16:36:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|35
1735317420000|2024-12-27 16:37:00|||||||||3
1735317430000|2024-12-27 16:37:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|9
1735317440000|2024-12-27 16:37:20|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|6
1735317450000|2024-12-27 16:37:30|||||||||24
1735317460000|2024-12-27 16:37:40|||||||||5
1735317470000|2024-12-27 16:37:50|||||||||10
1735317480000|2024-12-27 16:38:00|||||||||2
1735317490000|2024-12-27 16:38:10|||||||||6
1735317500000|2024-12-27 16:38:20|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|6
1735317510000|2024-12-27 16:38:30|||||||||2
1735317520000|2024-12-27 16:38:40|||||||||4
1735317530000|2024-12-27 16:38:50|||||||||21
1735317540000|2024-12-27 16:39:00|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|5
1735317550000|2024-12-27 16:39:10|17.27|17.11|17.29|17.13|17.29|17.13|17.24|17.08|52
1735317560000|2024-12-27 16:39:20|||||||||2
1735317570000|2024-12-27 16:39:30|||||||||4
1735317580000|2024-12-27 16:39:40|||||||||2
1735317590000|2024-12-27 16:39:50|||||||||12
1735317600000|2024-12-27 16:40:00|||||||||4
1735317610000|2024-12-27 16:40:10|||||||||2
1735317620000|2024-12-27 16:40:20|||||||||4
1735317630000|2024-12-27 16:40:30|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|50
1735317640000|2024-12-27 16:40:40|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|16
1735317650000|2024-12-27 16:40:50|17.29|17.13|17.29|17.13|17.32|17.16|17.24|17.08|160
1735317660000|2024-12-27 16:41:00|17.32|17.16|17.34|17.18|17.37|17.21|17.32|17.16|104
1735317670000|2024-12-27 16:41:10|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|5
1735317680000|2024-12-27 16:41:20|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|42
1735317690000|2024-12-27 16:41:30|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|15
1735317700000|2024-12-27 16:41:40|17.33|17.17|17.32|17.16|17.33|17.17|17.29|17.13|14
1735317710000|2024-12-27 16:41:50|17.34|17.18|17.34|17.18|17.34|17.18|17.32|17.16|11
1735317720000|2024-12-27 16:42:00|17.36|17.2|17.37|17.21|17.37|17.21|17.34|17.18|20
1735317730000|2024-12-27 16:42:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|27
1735317740000|2024-12-27 16:42:20|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|30
1735317750000|2024-12-27 16:42:30|||||||||4
1735317760000|2024-12-27 16:42:40|17.41|17.25|17.37|17.21|17.42|17.26|17.37|17.21|15
1735317770000|2024-12-27 16:42:50|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|14
1735317780000|2024-12-27 16:43:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1735317790000|2024-12-27 16:43:10|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|26
1735317800000|2024-12-27 16:43:20|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|29
1735317810000|2024-12-27 16:43:30|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|6
1735317820000|2024-12-27 16:43:40|17.42|17.26|17.41|17.25|17.42|17.26|17.37|17.21|63
1735317830000|2024-12-27 16:43:50|17.37|17.21|17.37|17.21|17.42|17.26|17.37|17.21|55
1735317840000|2024-12-27 16:44:00|17.39|17.23|17.37|17.21|17.42|17.26|17.37|17.21|16
1735317850000|2024-12-27 16:44:10|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|36
1735317860000|2024-12-27 16:44:20|||||||||2
1735317870000|2024-12-27 16:44:30|17.42|17.26|17.42|17.26|17.42|17.26|17.39|17.23|20
1735317880000|2024-12-27 16:44:40|||||||||7
1735317890000|2024-12-27 16:44:50|17.46|17.3|17.47|17.31|17.47|17.31|17.44|17.28|19
1735317900000|2024-12-27 16:45:00|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|3
1735317910000|2024-12-27 16:45:10|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|5
1735317920000|2024-12-27 16:45:20|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|0
1735317950000|2024-12-27 16:45:50|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|54
1735317960000|2024-12-27 16:46:00|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|96
1735317970000|2024-12-27 16:46:10|17.36|17.2|17.34|17.18|17.37|17.21|17.34|17.18|7
1735317980000|2024-12-27 16:46:20|17.36|17.2|17.34|17.18|17.37|17.21|17.34|17.18|8
1735317990000|2024-12-27 16:46:30|||||||||1
1735318000000|2024-12-27 16:46:40|||||||||2
1735318010000|2024-12-27 16:46:50|||||||||2
1735318020000|2024-12-27 16:47:00|17.29|17.13|17.32|17.16|17.34|17.18|17.29|17.13|67
1735318030000|2024-12-27 16:47:10|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|27
1735318040000|2024-12-27 16:47:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1735318060000|2024-12-27 16:47:40|||||||||1
1735318080000|2024-12-27 16:48:00|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|8
1735318090000|2024-12-27 16:48:10|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|3
1735318100000|2024-12-27 16:48:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1735318110000|2024-12-27 16:48:30|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|1
1735318120000|2024-12-27 16:48:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1735318130000|2024-12-27 16:48:50|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|2
1735318140000|2024-12-27 16:49:00|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|0
1735318150000|2024-12-27 16:49:10|17.37|17.21|17.37|17.21|17.37|17.21|17.34|17.18|5
1735318160000|2024-12-27 16:49:20|17.36|17.2|17.39|17.23|17.39|17.23|17.34|17.18|28
1735318170000|2024-12-27 16:49:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|74
1735318180000|2024-12-27 16:49:40|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|16
1735318190000|2024-12-27 16:49:50|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|62
1735318200000|2024-12-27 16:50:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|2
1735318210000|2024-12-27 16:50:10|17.38|17.22|17.42|17.26|17.42|17.26|17.37|17.21|12
1735318220000|2024-12-27 16:50:20|||||||||5
1735318230000|2024-12-27 16:50:30|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|43
1735318240000|2024-12-27 16:50:40|17.43|17.27|17.46|17.3|17.47|17.31|17.43|17.27|29
1735318250000|2024-12-27 16:50:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1735318260000|2024-12-27 16:51:00|||||||||5
1735318270000|2024-12-27 16:51:10|17.51|17.35|17.52|17.36|17.52|17.36|17.47|17.31|22
1735318280000|2024-12-27 16:51:20|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|8
1735318290000|2024-12-27 16:51:30|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|24
1735318300000|2024-12-27 16:51:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|12
1735318310000|2024-12-27 16:51:50|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|6
1735318320000|2024-12-27 16:52:00|17.61|17.45|17.66|17.5|17.66|17.5|17.61|17.45|40
1735318330000|2024-12-27 16:52:10|17.65|17.49|17.61|17.45|17.66|17.5|17.61|17.45|103
1735318340000|2024-12-27 16:52:20|17.66|17.5|17.62|17.46|17.66|17.5|17.61|17.45|74
1735318350000|2024-12-27 16:52:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|16
1735318360000|2024-12-27 16:52:40|17.61|17.45|17.66|17.5|17.66|17.5|17.61|17.45|26
1735318380000|2024-12-27 16:53:00|17.64|17.48|17.62|17.46|17.66|17.5|17.62|17.46|16
1735318390000|2024-12-27 16:53:10|17.66|17.5|17.62|17.46|17.66|17.5|17.61|17.45|20
1735318400000|2024-12-27 16:53:20|17.64|17.48|17.62|17.46|17.66|17.5|17.61|17.45|6
1735318410000|2024-12-27 16:53:30|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|1
1735318420000|2024-12-27 16:53:40|||||||||11
1735318430000|2024-12-27 16:53:50|17.59|17.43|17.61|17.45|17.61|17.45|17.57|17.41|42
1735318440000|2024-12-27 16:54:00|||||||||9
1735318450000|2024-12-27 16:54:10|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|21
1735318460000|2024-12-27 16:54:20|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|0
1735318470000|2024-12-27 16:54:30|||||||||34
1735318480000|2024-12-27 16:54:40|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|25
1735318490000|2024-12-27 16:54:50|||||||||9
1735318500000|2024-12-27 16:55:00|||||||||43
1735318510000|2024-12-27 16:55:10|||||||||51
1735318530000|2024-12-27 16:55:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|4
1735318540000|2024-12-27 16:55:40|||||||||3
1735318550000|2024-12-27 16:55:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|40
1735318560000|2024-12-27 16:56:00|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|8
1735318570000|2024-12-27 16:56:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|14
1735318580000|2024-12-27 16:56:20|||||||||24
1735318590000|2024-12-27 16:56:30|17.59|17.43|17.56|17.4|17.61|17.45|17.56|17.4|40
1735318600000|2024-12-27 16:56:40|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|38
1735318610000|2024-12-27 16:56:50|17.52|17.36|17.51|17.35|17.54|17.38|17.51|17.35|8
1735318620000|2024-12-27 16:57:00|17.49|17.33|17.47|17.31|17.51|17.35|17.47|17.31|54
1735318630000|2024-12-27 16:57:10|||||||||1
1735318640000|2024-12-27 16:57:20|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|2
1735318650000|2024-12-27 16:57:30|||||||||4
1735318660000|2024-12-27 16:57:40|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|18
1735318670000|2024-12-27 16:57:50|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|2
1735318680000|2024-12-27 16:58:00|17.47|17.31|17.47|17.31|17.51|17.35|17.47|17.31|32
1735318690000|2024-12-27 16:58:10|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|70
1735318700000|2024-12-27 16:58:20|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|3
1735318710000|2024-12-27 16:58:30|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|5
1735318720000|2024-12-27 16:58:40|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|19
1735318740000|2024-12-27 16:59:00|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|1
1735318750000|2024-12-27 16:59:10|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|1
1735318770000|2024-12-27 16:59:30|||||||||2
1735318780000|2024-12-27 16:59:40|||||||||1
1735318790000|2024-12-27 16:59:50|||||||||12
1735318800000|2024-12-27 17:00:00|17.52|17.36|17.51|17.35|17.56|17.4|17.51|17.35|41
1735318810000|2024-12-27 17:00:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|26
1735318820000|2024-12-27 17:00:20|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|28
1735318830000|2024-12-27 17:00:30|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|23
1735318840000|2024-12-27 17:00:40|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|2
1735318850000|2024-12-27 17:00:50|17.51|17.35|17.51|17.35|17.51|17.35|17.47|17.31|4
1735318860000|2024-12-27 17:01:00|17.49|17.33|17.47|17.31|17.51|17.35|17.47|17.31|25
1735318870000|2024-12-27 17:01:10|17.46|17.3|17.46|17.3|17.46|17.3|17.42|17.26|24
1735318880000|2024-12-27 17:01:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|15
1735318890000|2024-12-27 17:01:30|17.46|17.3|17.46|17.3|17.47|17.31|17.46|17.3|5
1735318900000|2024-12-27 17:01:40|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|0
1735318910000|2024-12-27 17:01:50|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|0
1735318920000|2024-12-27 17:02:00|||||||||3
1735318930000|2024-12-27 17:02:10|||||||||2
1735318940000|2024-12-27 17:02:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|8
1735318950000|2024-12-27 17:02:30|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|1
1735318960000|2024-12-27 17:02:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1735318970000|2024-12-27 17:02:50|17.56|17.4|17.54|17.38|17.56|17.4|17.52|17.36|41
1735318980000|2024-12-27 17:03:00|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|17
1735319000000|2024-12-27 17:03:20|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|14
1735319010000|2024-12-27 17:03:30|17.54|17.38|17.57|17.41|17.61|17.45|17.52|17.36|18
1735319020000|2024-12-27 17:03:40|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|15
1735319030000|2024-12-27 17:03:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735319040000|2024-12-27 17:04:00|||||||||2
1735319050000|2024-12-27 17:04:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735319060000|2024-12-27 17:04:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735319070000|2024-12-27 17:04:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735319080000|2024-12-27 17:04:40|||||||||12
1735319090000|2024-12-27 17:04:50|||||||||3
1735319100000|2024-12-27 17:05:00|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|9
1735319110000|2024-12-27 17:05:10|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|16
1735319120000|2024-12-27 17:05:20|17.57|17.41|17.56|17.4|17.61|17.45|17.56|17.4|9
1735319130000|2024-12-27 17:05:30|||||||||1
1735319140000|2024-12-27 17:05:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|7
1735319150000|2024-12-27 17:05:50|||||||||3
1735319160000|2024-12-27 17:06:00|17.56|17.4|17.56|17.4|17.59|17.43|17.56|17.4|45
1735319170000|2024-12-27 17:06:10|17.57|17.41|17.56|17.4|17.61|17.45|17.56|17.4|14
1735319180000|2024-12-27 17:06:20|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|7
1735319190000|2024-12-27 17:06:30|||||||||4
1735319200000|2024-12-27 17:06:40|17.57|17.41|17.56|17.4|17.61|17.45|17.56|17.4|5
1735319210000|2024-12-27 17:06:50|17.57|17.41|17.61|17.45|17.61|17.45|17.56|17.4|2
1735319220000|2024-12-27 17:07:00|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|13
1735319230000|2024-12-27 17:07:10|17.63|17.47|17.61|17.45|17.66|17.5|17.61|17.45|16
1735319240000|2024-12-27 17:07:20|17.64|17.48|17.64|17.48|17.65|17.49|17.63|17.47|6
1735319250000|2024-12-27 17:07:30|17.65|17.49|17.66|17.5|17.66|17.5|17.64|17.48|4
1735319260000|2024-12-27 17:07:40|17.69|17.53|17.74|17.58|17.74|17.58|17.69|17.53|43
1735319270000|2024-12-27 17:07:50|17.71|17.55|17.78|17.62|17.79|17.63|17.71|17.55|155
1735319280000|2024-12-27 17:08:00|17.79|17.63|17.74|17.58|17.79|17.63|17.74|17.58|4
1735319290000|2024-12-27 17:08:10|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|66
1735319300000|2024-12-27 17:08:20|17.88|17.72|17.88|17.72|17.88|17.72|17.83|17.67|422
1735319310000|2024-12-27 17:08:30|||||||||8
1735319320000|2024-12-27 17:08:40|||||||||78
1735319330000|2024-12-27 17:08:50|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|194
1735319340000|2024-12-27 17:09:00|17.78|17.62|17.78|17.62|17.78|17.62|17.74|17.58|40
1735319350000|2024-12-27 17:09:10|17.79|17.63|17.74|17.58|17.79|17.63|17.74|17.58|91
1735319360000|2024-12-27 17:09:20|||||||||3
1735319370000|2024-12-27 17:09:30|||||||||3
1735319390000|2024-12-27 17:09:50|||||||||2
1735319400000|2024-12-27 17:10:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|28
1735319410000|2024-12-27 17:10:10|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|15
1735319420000|2024-12-27 17:10:20|17.7|17.54|17.74|17.58|17.74|17.58|17.69|17.53|133
1735319430000|2024-12-27 17:10:30|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|40
1735319440000|2024-12-27 17:10:40|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|7
1735319450000|2024-12-27 17:10:50|||||||||4
1735319460000|2024-12-27 17:11:00|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|10
1735319470000|2024-12-27 17:11:10|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|25
1735319480000|2024-12-27 17:11:20|||||||||24
1735319490000|2024-12-27 17:11:30|17.73|17.57|17.78|17.62|17.78|17.62|17.69|17.53|8
1735319500000|2024-12-27 17:11:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|10
1735319510000|2024-12-27 17:11:50|||||||||3
1735319520000|2024-12-27 17:12:00|17.83|17.67|17.83|17.67|17.84|17.68|17.83|17.67|65
1735319530000|2024-12-27 17:12:10|17.79|17.63|17.81|17.65|17.83|17.67|17.79|17.63|19
1735319540000|2024-12-27 17:12:20|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|18
1735319550000|2024-12-27 17:12:30|17.83|17.67|17.83|17.67|17.84|17.68|17.83|17.67|24
1735319560000|2024-12-27 17:12:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1735319570000|2024-12-27 17:12:50|||||||||3
1735319580000|2024-12-27 17:13:00|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|20
1735319590000|2024-12-27 17:13:10|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|119
1735319600000|2024-12-27 17:13:20|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|18
1735319610000|2024-12-27 17:13:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|12
1735319620000|2024-12-27 17:13:40|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|5
1735319630000|2024-12-27 17:13:50|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|22
1735319640000|2024-12-27 17:14:00|17.74|17.58|17.78|17.62|17.78|17.62|17.74|17.58|27
1735319650000|2024-12-27 17:14:10|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|23
1735319660000|2024-12-27 17:14:20|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|10
1735319670000|2024-12-27 17:14:30|17.81|17.65|17.83|17.67|17.83|17.67|17.79|17.63|8
1735319680000|2024-12-27 17:14:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|9
1735319690000|2024-12-27 17:14:50|||||||||10
1735319700000|2024-12-27 17:15:00|||||||||3
1735319710000|2024-12-27 17:15:10|||||||||5
1735319720000|2024-12-27 17:15:20|||||||||41
1735319730000|2024-12-27 17:15:30|17.76|17.6|17.74|17.58|17.79|17.63|17.74|17.58|39
1735319740000|2024-12-27 17:15:40|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|5
1735319750000|2024-12-27 17:15:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|15
1735319760000|2024-12-27 17:16:00|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|30
1735319770000|2024-12-27 17:16:10|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|20
1735319780000|2024-12-27 17:16:20|||||||||3
1735319790000|2024-12-27 17:16:30|||||||||3
1735319800000|2024-12-27 17:16:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|22
1735319810000|2024-12-27 17:16:50|||||||||6
1735319820000|2024-12-27 17:17:00|||||||||5
1735319830000|2024-12-27 17:17:10|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|34
1735319840000|2024-12-27 17:17:20|||||||||4
1735319850000|2024-12-27 17:17:30|||||||||7
1735319860000|2024-12-27 17:17:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|10
1735319870000|2024-12-27 17:17:50|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|62
1735319880000|2024-12-27 17:18:00|17.89|17.73|17.91|17.75|17.93|17.77|17.89|17.73|24
1735319890000|2024-12-27 17:18:10|17.89|17.73|17.84|17.68|17.89|17.73|17.84|17.68|44
1735319900000|2024-12-27 17:18:20|||||||||4
1735319910000|2024-12-27 17:18:30|||||||||2
1735319920000|2024-12-27 17:18:40|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|90
1735319930000|2024-12-27 17:18:50|17.83|17.67|17.83|17.67|17.83|17.67|17.79|17.63|19
1735319940000|2024-12-27 17:19:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|17
1735319950000|2024-12-27 17:19:10|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|12
1735319960000|2024-12-27 17:19:20|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|6
1735319970000|2024-12-27 17:19:30|||||||||65
1735319980000|2024-12-27 17:19:40|||||||||3
1735319990000|2024-12-27 17:19:50|17.91|17.75|17.89|17.73|17.93|17.77|17.88|17.72|12
1735320000000|2024-12-27 17:20:00|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|4
1735320010000|2024-12-27 17:20:10|17.88|17.72|17.93|17.77|17.93|17.77|17.88|17.72|17
1735320020000|2024-12-27 17:20:20|17.89|17.73|17.89|17.73|17.93|17.77|17.89|17.73|9
1735320030000|2024-12-27 17:20:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|12
1735320040000|2024-12-27 17:20:40|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|21
1735320050000|2024-12-27 17:20:50|||||||||2
1735320060000|2024-12-27 17:21:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|34
1735320070000|2024-12-27 17:21:10|||||||||11
1735320080000|2024-12-27 17:21:20|17.98|17.82|18.01|17.85|18.01|17.85|17.98|17.82|13
1735320090000|2024-12-27 17:21:30|17.98|17.82|18.01|17.85|18.01|17.85|17.98|17.82|77
1735320100000|2024-12-27 17:21:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|46
1735320110000|2024-12-27 17:21:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|42
1735320120000|2024-12-27 17:22:00|17.98|17.82|18.01|17.85|18.01|17.85|17.98|17.82|33
1735320130000|2024-12-27 17:22:10|17.98|17.82|18.01|17.85|18.01|17.85|17.98|17.82|44
1735320140000|2024-12-27 17:22:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|67
1735320150000|2024-12-27 17:22:30|17.93|17.77|17.84|17.68|17.93|17.77|17.84|17.68|120
1735320160000|2024-12-27 17:22:40|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|37
1735320170000|2024-12-27 17:22:50|17.86|17.7|17.88|17.72|17.88|17.72|17.84|17.68|12
1735320180000|2024-12-27 17:23:00|17.86|17.7|17.79|17.63|17.86|17.7|17.79|17.63|61
1735320190000|2024-12-27 17:23:10|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|12
1735320200000|2024-12-27 17:23:20|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|36
1735320210000|2024-12-27 17:23:30|||||||||6
1735320220000|2024-12-27 17:23:40|17.93|17.77|17.93|17.77|17.93|17.77|17.89|17.73|61
1735320230000|2024-12-27 17:23:50|||||||||2
1735320240000|2024-12-27 17:24:00|||||||||2
1735320250000|2024-12-27 17:24:10|17.89|17.73|17.88|17.72|17.89|17.73|17.84|17.68|111
1735320260000|2024-12-27 17:24:20|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|3
1735320270000|2024-12-27 17:24:30|||||||||5
1735320280000|2024-12-27 17:24:40|17.93|17.77|17.89|17.73|17.93|17.77|17.89|17.73|33
1735320290000|2024-12-27 17:24:50|||||||||10
1735320300000|2024-12-27 17:25:00|17.88|17.72|17.79|17.63|17.88|17.72|17.79|17.63|47
1735320310000|2024-12-27 17:25:10|17.76|17.6|17.74|17.58|17.79|17.63|17.71|17.55|93
1735320320000|2024-12-27 17:25:20|17.76|17.6|17.76|17.6|17.76|17.6|17.75|17.59|17
1735320330000|2024-12-27 17:25:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|15
1735320350000|2024-12-27 17:25:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|7
1735320360000|2024-12-27 17:26:00|17.79|17.63|17.84|17.68|17.84|17.68|17.79|17.63|16
1735320370000|2024-12-27 17:26:10|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|21
1735320380000|2024-12-27 17:26:20|17.76|17.6|17.79|17.63|17.79|17.63|17.74|17.58|79
1735320390000|2024-12-27 17:26:30|||||||||5
1735320400000|2024-12-27 17:26:40|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|70
1735320410000|2024-12-27 17:26:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|10
1735320420000|2024-12-27 17:27:00|17.71|17.55|17.74|17.58|17.74|17.58|17.69|17.53|237
1735320430000|2024-12-27 17:27:10|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|28
1735320440000|2024-12-27 17:27:20|17.74|17.58|17.74|17.58|17.74|17.58|17.71|17.55|14
1735320450000|2024-12-27 17:27:30|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|6
1735320460000|2024-12-27 17:27:40|17.73|17.57|17.71|17.55|17.73|17.57|17.69|17.53|28
1735320470000|2024-12-27 17:27:50|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|3
1735320480000|2024-12-27 17:28:00|17.71|17.55|17.74|17.58|17.74|17.58|17.7|17.54|26
1735320490000|2024-12-27 17:28:10|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|57
1735320500000|2024-12-27 17:28:20|17.76|17.6|17.76|17.6|17.78|17.62|17.76|17.6|2
1735320510000|2024-12-27 17:28:30|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|5
1735320520000|2024-12-27 17:28:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|26
1735320530000|2024-12-27 17:28:50|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|25
1735320540000|2024-12-27 17:29:00|||||||||2
1735320550000|2024-12-27 17:29:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|21
1735320560000|2024-12-27 17:29:20|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|60
1735320570000|2024-12-27 17:29:30|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|38
1735320580000|2024-12-27 17:29:40|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|19
1735320590000|2024-12-27 17:29:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|17
1735320600000|2024-12-27 17:30:00|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|26
1735320610000|2024-12-27 17:30:10|17.66|17.5|17.71|17.55|17.71|17.55|17.66|17.5|20
1735320620000|2024-12-27 17:30:20|||||||||10
1735320630000|2024-12-27 17:30:30|17.7|17.54|17.69|17.53|17.71|17.55|17.68|17.52|144
1735320640000|2024-12-27 17:30:40|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|0
1735320650000|2024-12-27 17:30:50|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|41
1735320660000|2024-12-27 17:31:00|||||||||26
1735320670000|2024-12-27 17:31:10|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|26
1735320680000|2024-12-27 17:31:20|||||||||10
1735320690000|2024-12-27 17:31:30|17.62|17.46|17.66|17.5|17.66|17.5|17.62|17.46|75
1735320700000|2024-12-27 17:31:40|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|76
1735320720000|2024-12-27 17:32:00|||||||||1
1735320730000|2024-12-27 17:32:10|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|60
1735320740000|2024-12-27 17:32:20|17.62|17.46|17.62|17.46|17.62|17.46|17.61|17.45|0
1735320750000|2024-12-27 17:32:30|||||||||18
1735320760000|2024-12-27 17:32:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1735320770000|2024-12-27 17:32:50|||||||||11
1735320780000|2024-12-27 17:33:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|27
1735320800000|2024-12-27 17:33:20|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|8
1735320810000|2024-12-27 17:33:30|||||||||38
1735320820000|2024-12-27 17:33:40|17.66|17.5|17.71|17.55|17.71|17.55|17.66|17.5|26
1735320830000|2024-12-27 17:33:50|17.67|17.51|17.67|17.51|17.69|17.53|17.66|17.5|31
1735320840000|2024-12-27 17:34:00|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|20
1735320850000|2024-12-27 17:34:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1735320860000|2024-12-27 17:34:20|17.67|17.51|17.66|17.5|17.71|17.55|17.66|17.5|218
1735320870000|2024-12-27 17:34:30|||||||||1
1735320890000|2024-12-27 17:34:50|||||||||4
1735320900000|2024-12-27 17:35:00|17.68|17.52|17.66|17.5|17.71|17.55|17.66|17.5|8
1735320910000|2024-12-27 17:35:10|17.67|17.51|17.71|17.55|17.71|17.55|17.66|17.5|8
1735320920000|2024-12-27 17:35:20|17.66|17.5|17.66|17.5|17.69|17.53|17.66|17.5|20
1735320930000|2024-12-27 17:35:30|17.68|17.52|17.74|17.58|17.74|17.58|17.66|17.5|16
1735320940000|2024-12-27 17:35:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|35
1735320970000|2024-12-27 17:36:10|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|21
1735320980000|2024-12-27 17:36:20|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|62
1735320990000|2024-12-27 17:36:30|17.78|17.62|17.79|17.63|17.79|17.63|17.76|17.6|10
1735321000000|2024-12-27 17:36:40|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|7
1735321010000|2024-12-27 17:36:50|17.81|17.65|17.79|17.63|17.84|17.68|17.79|17.63|44
1735321020000|2024-12-27 17:37:00|17.81|17.65|17.79|17.63|17.81|17.65|17.79|17.63|1
1735321030000|2024-12-27 17:37:10|17.8|17.64|17.79|17.63|17.81|17.65|17.79|17.63|2
1735321040000|2024-12-27 17:37:20|17.8|17.64|17.84|17.68|17.84|17.68|17.8|17.64|18
1735321060000|2024-12-27 17:37:40|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|55
1735321070000|2024-12-27 17:37:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1735321080000|2024-12-27 17:38:00|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|47
1735321100000|2024-12-27 17:38:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|16
1735321110000|2024-12-27 17:38:30|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|23
1735321120000|2024-12-27 17:38:40|17.86|17.7|17.84|17.68|17.89|17.73|17.84|17.68|18
1735321130000|2024-12-27 17:38:50|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|22
1735321160000|2024-12-27 17:39:20|||||||||2
1735321170000|2024-12-27 17:39:30|||||||||1
1735321180000|2024-12-27 17:39:40|||||||||3
1735321190000|2024-12-27 17:39:50|||||||||6
1735321200000|2024-12-27 17:40:00|17.81|17.65|17.84|17.68|17.84|17.68|17.79|17.63|26
1735321210000|2024-12-27 17:40:10|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|43
1735321220000|2024-12-27 17:40:20|||||||||1
1735321230000|2024-12-27 17:40:30|||||||||3
1735321250000|2024-12-27 17:40:50|17.81|17.65|17.81|17.65|17.83|17.67|17.81|17.65|34
1735321260000|2024-12-27 17:41:00|17.79|17.63|17.76|17.6|17.79|17.63|17.74|17.58|15
1735321270000|2024-12-27 17:41:10|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|30
1735321280000|2024-12-27 17:41:20|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|0
1735321290000|2024-12-27 17:41:30|17.74|17.58|17.71|17.55|17.76|17.6|17.71|17.55|22
1735321300000|2024-12-27 17:41:40|17.74|17.58|17.71|17.55|17.76|17.6|17.71|17.55|39
1735321310000|2024-12-27 17:41:50|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|2
1735321320000|2024-12-27 17:42:00|17.7|17.54|17.71|17.55|17.71|17.55|17.69|17.53|2
1735321330000|2024-12-27 17:42:10|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|1
1735321340000|2024-12-27 17:42:20|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|1
1735321370000|2024-12-27 17:42:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|15
1735321380000|2024-12-27 17:43:00|17.71|17.55|17.71|17.55|17.74|17.58|17.71|17.55|25
1735321390000|2024-12-27 17:43:10|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|18
1735321400000|2024-12-27 17:43:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|31
1735321420000|2024-12-27 17:43:40|||||||||12
1735321430000|2024-12-27 17:43:50|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|84
1735321460000|2024-12-27 17:44:20|||||||||2
1735321490000|2024-12-27 17:44:50|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|70
1735321500000|2024-12-27 17:45:00|17.7|17.54|17.74|17.58|17.74|17.58|17.7|17.54|9
1735321530000|2024-12-27 17:45:30|||||||||7
1735321540000|2024-12-27 17:45:40|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|28
1735321550000|2024-12-27 17:45:50|17.71|17.55|17.74|17.58|17.74|17.58|17.69|17.53|31
1735321560000|2024-12-27 17:46:00|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|10
1735321570000|2024-12-27 17:46:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|5
1735321580000|2024-12-27 17:46:20|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|8
1735321590000|2024-12-27 17:46:30|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|10
1735321600000|2024-12-27 17:46:40|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|6
1735321610000|2024-12-27 17:46:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|20
1735321620000|2024-12-27 17:47:00|17.76|17.6|17.81|17.65|17.83|17.67|17.74|17.58|46
1735321630000|2024-12-27 17:47:10|17.83|17.67|17.84|17.68|17.84|17.68|17.81|17.65|4
1735321640000|2024-12-27 17:47:20|||||||||2
1735321650000|2024-12-27 17:47:30|||||||||3
1735321670000|2024-12-27 17:47:50|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|34
1735321690000|2024-12-27 17:48:10|17.79|17.63|17.84|17.68|17.84|17.68|17.79|17.63|1
1735321700000|2024-12-27 17:48:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1735321710000|2024-12-27 17:48:30|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|9
1735321720000|2024-12-27 17:48:40|||||||||7
1735321730000|2024-12-27 17:48:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1735321760000|2024-12-27 17:49:20|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|63
1735321770000|2024-12-27 17:49:30|||||||||2
1735321780000|2024-12-27 17:49:40|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|16
1735321790000|2024-12-27 17:49:50|||||||||4
1735321800000|2024-12-27 17:50:00|17.79|17.63|17.75|17.59|17.79|17.63|17.74|17.58|23
1735321810000|2024-12-27 17:50:10|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|9
1735321820000|2024-12-27 17:50:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|35
1735321840000|2024-12-27 17:50:40|17.74|17.58|17.76|17.6|17.79|17.63|17.74|17.58|27
1735321850000|2024-12-27 17:50:50|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|8
1735321860000|2024-12-27 17:51:00|||||||||7
1735321870000|2024-12-27 17:51:10|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|31
1735321880000|2024-12-27 17:51:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|10
1735321890000|2024-12-27 17:51:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|15
1735321900000|2024-12-27 17:51:40|17.83|17.67|17.79|17.63|17.83|17.67|17.79|17.63|15
1735321910000|2024-12-27 17:51:50|||||||||1
1735321920000|2024-12-27 17:52:00|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|34
1735321930000|2024-12-27 17:52:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|13
1735321940000|2024-12-27 17:52:20|17.73|17.57|17.74|17.58|17.74|17.58|17.71|17.55|35
1735321950000|2024-12-27 17:52:30|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|12
1735321960000|2024-12-27 17:52:40|||||||||30
1735321970000|2024-12-27 17:52:50|||||||||28
1735321980000|2024-12-27 17:53:00|||||||||5
1735321990000|2024-12-27 17:53:10|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|5
1735322000000|2024-12-27 17:53:20|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|9
1735322010000|2024-12-27 17:53:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|12
1735322020000|2024-12-27 17:53:40|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|16
1735322030000|2024-12-27 17:53:50|||||||||1
1735322040000|2024-12-27 17:54:00|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|19
1735322050000|2024-12-27 17:54:10|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|20
1735322060000|2024-12-27 17:54:20|||||||||3
1735322090000|2024-12-27 17:54:50|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|31
1735322100000|2024-12-27 17:55:00|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|42
1735322110000|2024-12-27 17:55:10|||||||||9
1735322120000|2024-12-27 17:55:20|||||||||3
1735322130000|2024-12-27 17:55:30|||||||||3
1735322140000|2024-12-27 17:55:40|||||||||3
1735322150000|2024-12-27 17:55:50|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|42
1735322160000|2024-12-27 17:56:00|||||||||8
1735322170000|2024-12-27 17:56:10|||||||||5
1735322190000|2024-12-27 17:56:30|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|165
1735322200000|2024-12-27 17:56:40|17.68|17.52|17.66|17.5|17.68|17.52|17.64|17.48|10
1735322210000|2024-12-27 17:56:50|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|1
1735322220000|2024-12-27 17:57:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1735322240000|2024-12-27 17:57:20|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|6
1735322250000|2024-12-27 17:57:30|17.66|17.5|17.66|17.5|17.66|17.5|17.64|17.48|24
1735322260000|2024-12-27 17:57:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|14
1735322270000|2024-12-27 17:57:50|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|14
1735322280000|2024-12-27 17:58:00|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|49
1735322290000|2024-12-27 17:58:10|||||||||21
1735322300000|2024-12-27 17:58:20|||||||||16
1735322310000|2024-12-27 17:58:30|||||||||2
1735322320000|2024-12-27 17:58:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|8
1735322330000|2024-12-27 17:58:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|4
1735322340000|2024-12-27 17:59:00|17.61|17.45|17.61|17.45|17.64|17.48|17.61|17.45|31
1735322350000|2024-12-27 17:59:10|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|4
1735322370000|2024-12-27 17:59:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|23
1735322380000|2024-12-27 17:59:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|6
1735322390000|2024-12-27 17:59:50|||||||||9
1735322400000|2024-12-27 18:00:00|17.64|17.48|17.59|17.43|17.64|17.48|17.59|17.43|62
1735322410000|2024-12-27 18:00:10|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1735322420000|2024-12-27 18:00:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|21
1735322430000|2024-12-27 18:00:30|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|143
1735322440000|2024-12-27 18:00:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|11
1735322450000|2024-12-27 18:00:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|23
1735322460000|2024-12-27 18:01:00|17.52|17.36|17.51|17.35|17.56|17.4|17.51|17.35|59
1735322470000|2024-12-27 18:01:10|||||||||4
1735322480000|2024-12-27 18:01:20|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|15
1735322490000|2024-12-27 18:01:30|||||||||1
1735322500000|2024-12-27 18:01:40|||||||||53
1735322520000|2024-12-27 18:02:00|17.54|17.38|17.56|17.4|17.56|17.4|17.51|17.35|48
1735322530000|2024-12-27 18:02:10|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|7
1735322540000|2024-12-27 18:02:20|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|88
1735322550000|2024-12-27 18:02:30|||||||||12
1735322560000|2024-12-27 18:02:40|||||||||1
1735322580000|2024-12-27 18:03:00|||||||||3
1735322590000|2024-12-27 18:03:10|||||||||1
1735322600000|2024-12-27 18:03:20|||||||||5
1735322610000|2024-12-27 18:03:30|||||||||2
1735322630000|2024-12-27 18:03:50|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|45
1735322640000|2024-12-27 18:04:00|||||||||3
1735322650000|2024-12-27 18:04:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|126
1735322660000|2024-12-27 18:04:20|17.46|17.3|17.46|17.3|17.47|17.31|17.46|17.3|2
1735322670000|2024-12-27 18:04:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|102
1735322680000|2024-12-27 18:04:40|||||||||30
1735322690000|2024-12-27 18:04:50|||||||||27
1735322700000|2024-12-27 18:05:00|||||||||13
1735322710000|2024-12-27 18:05:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|128
1735322720000|2024-12-27 18:05:20|17.42|17.26|17.46|17.3|17.46|17.3|17.42|17.26|5
1735322730000|2024-12-27 18:05:30|||||||||2
1735322740000|2024-12-27 18:05:40|17.47|17.31|17.47|17.31|17.49|17.33|17.46|17.3|6
1735322750000|2024-12-27 18:05:50|17.51|17.35|17.49|17.33|17.51|17.35|17.47|17.31|26
1735322760000|2024-12-27 18:06:00|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|23
1735322770000|2024-12-27 18:06:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|20
1735322790000|2024-12-27 18:06:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1735322800000|2024-12-27 18:06:40|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|6
1735322820000|2024-12-27 18:07:00|17.56|17.4|17.56|17.4|17.56|17.4|17.51|17.35|15
1735322830000|2024-12-27 18:07:10|||||||||9
1735322840000|2024-12-27 18:07:20|||||||||19
1735322850000|2024-12-27 18:07:30|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|17
1735322860000|2024-12-27 18:07:40|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|16
1735322870000|2024-12-27 18:07:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|13
1735322880000|2024-12-27 18:08:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|42
1735322890000|2024-12-27 18:08:10|||||||||1
1735322900000|2024-12-27 18:08:20|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|59
1735322910000|2024-12-27 18:08:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|27
1735322920000|2024-12-27 18:08:40|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|2
1735322940000|2024-12-27 18:09:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|19
1735322970000|2024-12-27 18:09:30|||||||||2
1735322980000|2024-12-27 18:09:40|17.51|17.35|17.56|17.4|17.56|17.4|17.51|17.35|32
1735322990000|2024-12-27 18:09:50|||||||||2
1735323000000|2024-12-27 18:10:00|||||||||1
1735323030000|2024-12-27 18:10:30|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|45
1735323050000|2024-12-27 18:10:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|3
1735323060000|2024-12-27 18:11:00|||||||||11
1735323070000|2024-12-27 18:11:10|||||||||10
1735323080000|2024-12-27 18:11:20|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|21
1735323090000|2024-12-27 18:11:30|||||||||1
1735323100000|2024-12-27 18:11:40|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|30
1735323110000|2024-12-27 18:11:50|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|3
1735323120000|2024-12-27 18:12:00|||||||||1
1735323130000|2024-12-27 18:12:10|||||||||25
1735323150000|2024-12-27 18:12:30|||||||||1
1735323180000|2024-12-27 18:13:00|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|29
1735323190000|2024-12-27 18:13:10|||||||||11
1735323200000|2024-12-27 18:13:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|89
1735323210000|2024-12-27 18:13:30|||||||||1
1735323230000|2024-12-27 18:13:50|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|6
1735323240000|2024-12-27 18:14:00|17.56|17.4|17.56|17.4|17.56|17.4|17.51|17.35|30
1735323250000|2024-12-27 18:14:10|17.52|17.36|17.56|17.4|17.56|17.4|17.51|17.35|9
1735323260000|2024-12-27 18:14:20|17.52|17.36|17.51|17.35|17.56|17.4|17.51|17.35|10
1735323270000|2024-12-27 18:14:30|17.52|17.36|17.54|17.38|17.56|17.4|17.51|17.35|18
1735323280000|2024-12-27 18:14:40|17.56|17.4|17.56|17.4|17.56|17.4|17.55|17.39|1
1735323290000|2024-12-27 18:14:50|||||||||2
1735323300000|2024-12-27 18:15:00|||||||||2
1735323310000|2024-12-27 18:15:10|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|11
1735323320000|2024-12-27 18:15:20|||||||||1
1735323330000|2024-12-27 18:15:30|||||||||1
1735323340000|2024-12-27 18:15:40|17.47|17.31|17.51|17.35|17.51|17.35|17.47|17.31|35
1735323360000|2024-12-27 18:16:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|40
1735323370000|2024-12-27 18:16:10|||||||||2
1735323380000|2024-12-27 18:16:20|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|136
1735323400000|2024-12-27 18:16:40|||||||||1
1735323420000|2024-12-27 18:17:00|||||||||31
1735323430000|2024-12-27 18:17:10|||||||||1
1735323440000|2024-12-27 18:17:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|13
1735323450000|2024-12-27 18:17:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|15
1735323460000|2024-12-27 18:17:40|||||||||2
1735323470000|2024-12-27 18:17:50|||||||||5
1735323490000|2024-12-27 18:18:10|||||||||16
1735323500000|2024-12-27 18:18:20|||||||||1
1735323520000|2024-12-27 18:18:40|||||||||2
1735323530000|2024-12-27 18:18:50|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|46
1735323550000|2024-12-27 18:19:10|17.52|17.36|17.51|17.35|17.56|17.4|17.51|17.35|42
1735323560000|2024-12-27 18:19:20|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|24
1735323580000|2024-12-27 18:19:40|||||||||1
1735323590000|2024-12-27 18:19:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|62
1735323600000|2024-12-27 18:20:00|||||||||4
1735323610000|2024-12-27 18:20:10|||||||||11
1735323620000|2024-12-27 18:20:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|17
1735323630000|2024-12-27 18:20:30|||||||||42
1735323640000|2024-12-27 18:20:40|17.51|17.35|17.51|17.35|17.51|17.35|17.47|17.31|34
1735323660000|2024-12-27 18:21:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1735323670000|2024-12-27 18:21:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1735323690000|2024-12-27 18:21:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|12
1735323700000|2024-12-27 18:21:40|17.51|17.35|17.56|17.4|17.56|17.4|17.51|17.35|14
1735323710000|2024-12-27 18:21:50|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|2
1735323730000|2024-12-27 18:22:10|||||||||2
1735323760000|2024-12-27 18:22:40|||||||||54
1735323770000|2024-12-27 18:22:50|17.54|17.38|17.52|17.36|17.56|17.4|17.51|17.35|64
1735323780000|2024-12-27 18:23:00|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|7
1735323790000|2024-12-27 18:23:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|21
1735323800000|2024-12-27 18:23:20|||||||||1
1735323810000|2024-12-27 18:23:30|||||||||2
1735323820000|2024-12-27 18:23:40|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|100
1735323830000|2024-12-27 18:23:50|||||||||5
1735323850000|2024-12-27 18:24:10|||||||||3
1735323860000|2024-12-27 18:24:20|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|22
1735323870000|2024-12-27 18:24:30|||||||||2
1735323880000|2024-12-27 18:24:40|||||||||2
1735323890000|2024-12-27 18:24:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|7
1735323900000|2024-12-27 18:25:00|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|8
1735323910000|2024-12-27 18:25:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1735323920000|2024-12-27 18:25:20|||||||||3
1735323930000|2024-12-27 18:25:30|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|13
1735323940000|2024-12-27 18:25:40|||||||||1
1735323950000|2024-12-27 18:25:50|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|4
1735323960000|2024-12-27 18:26:00|17.51|17.35|17.56|17.4|17.56|17.4|17.51|17.35|5
1735323970000|2024-12-27 18:26:10|||||||||2
1735323980000|2024-12-27 18:26:20|17.61|17.45|17.61|17.45|17.61|17.45|17.56|17.4|12
1735323990000|2024-12-27 18:26:30|17.57|17.41|17.59|17.43|17.61|17.45|17.57|17.41|15
1735324000000|2024-12-27 18:26:40|17.61|17.45|17.61|17.45|17.61|17.45|17.59|17.43|3
1735324010000|2024-12-27 18:26:50|||||||||6
1735324020000|2024-12-27 18:27:00|17.64|17.48|17.64|17.48|17.64|17.48|17.61|17.45|25
1735324030000|2024-12-27 18:27:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|11
1735324040000|2024-12-27 18:27:20|||||||||5
1735324050000|2024-12-27 18:27:30|||||||||2
1735324060000|2024-12-27 18:27:40|||||||||2
1735324070000|2024-12-27 18:27:50|||||||||5
1735324080000|2024-12-27 18:28:00|17.57|17.41|17.61|17.45|17.61|17.45|17.57|17.41|78
1735324090000|2024-12-27 18:28:10|17.57|17.41|17.61|17.45|17.61|17.45|17.57|17.41|8
1735324100000|2024-12-27 18:28:20|||||||||2
1735324110000|2024-12-27 18:28:30|||||||||2
1735324120000|2024-12-27 18:28:40|||||||||13
1735324130000|2024-12-27 18:28:50|||||||||6
1735324140000|2024-12-27 18:29:00|||||||||7
1735324150000|2024-12-27 18:29:10|||||||||3
1735324160000|2024-12-27 18:29:20|17.64|17.48|17.63|17.47|17.64|17.48|17.61|17.45|31
1735324170000|2024-12-27 18:29:30|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|6
1735324180000|2024-12-27 18:29:40|||||||||4
1735324190000|2024-12-27 18:29:50|||||||||10
1735324200000|2024-12-27 18:30:00|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|28
1735324210000|2024-12-27 18:30:10|||||||||8
1735324220000|2024-12-27 18:30:20|||||||||2
1735324230000|2024-12-27 18:30:30|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|79
1735324240000|2024-12-27 18:30:40|||||||||28
1735324250000|2024-12-27 18:30:50|||||||||3
1735324260000|2024-12-27 18:31:00|||||||||3
1735324270000|2024-12-27 18:31:10|||||||||3
1735324280000|2024-12-27 18:31:20|||||||||3
1735324290000|2024-12-27 18:31:30|||||||||5
1735324300000|2024-12-27 18:31:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|14
1735324310000|2024-12-27 18:31:50|||||||||6
1735324320000|2024-12-27 18:32:00|||||||||3
1735324330000|2024-12-27 18:32:10|||||||||2
1735324340000|2024-12-27 18:32:20|||||||||3
1735324350000|2024-12-27 18:32:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|19
1735324360000|2024-12-27 18:32:40|||||||||2
1735324370000|2024-12-27 18:32:50|||||||||8
1735324380000|2024-12-27 18:33:00|||||||||3
1735324390000|2024-12-27 18:33:10|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|2
1735324400000|2024-12-27 18:33:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|48
1735324410000|2024-12-27 18:33:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|5
1735324420000|2024-12-27 18:33:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|75
1735324430000|2024-12-27 18:33:50|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|21
1735324440000|2024-12-27 18:34:00|||||||||3
1735324450000|2024-12-27 18:34:10|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|2
1735324460000|2024-12-27 18:34:20|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|3
1735324470000|2024-12-27 18:34:30|||||||||3
1735324480000|2024-12-27 18:34:40|||||||||2
1735324490000|2024-12-27 18:34:50|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|28
1735324500000|2024-12-27 18:35:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|12
1735324510000|2024-12-27 18:35:10|||||||||2
1735324520000|2024-12-27 18:35:20|||||||||2
1735324530000|2024-12-27 18:35:30|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|58
1735324540000|2024-12-27 18:35:40|||||||||7
1735324550000|2024-12-27 18:35:50|||||||||5
1735324560000|2024-12-27 18:36:00|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|11
1735324570000|2024-12-27 18:36:10|||||||||13
1735324580000|2024-12-27 18:36:20|||||||||13
1735324590000|2024-12-27 18:36:30|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|30
1735324600000|2024-12-27 18:36:40|17.46|17.3|17.47|17.31|17.47|17.31|17.44|17.28|21
1735324610000|2024-12-27 18:36:50|17.44|17.28|17.44|17.28|17.46|17.3|17.43|17.27|10
1735324620000|2024-12-27 18:37:00|17.47|17.31|17.47|17.31|17.47|17.31|17.44|17.28|6
1735324630000|2024-12-27 18:37:10|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|7
1735324640000|2024-12-27 18:37:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|4
1735324650000|2024-12-27 18:37:30|17.43|17.27|17.44|17.28|17.47|17.31|17.43|17.27|15
1735324660000|2024-12-27 18:37:40|17.46|17.3|17.44|17.28|17.47|17.31|17.44|17.28|22
1735324670000|2024-12-27 18:37:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|14
1735324680000|2024-12-27 18:38:00|||||||||4
1735324690000|2024-12-27 18:38:10|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|80
1735324700000|2024-12-27 18:38:20|||||||||2
1735324710000|2024-12-27 18:38:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|21
1735324720000|2024-12-27 18:38:40|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|3
1735324730000|2024-12-27 18:38:50|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|18
1735324740000|2024-12-27 18:39:00|||||||||2
1735324750000|2024-12-27 18:39:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|65
1735324760000|2024-12-27 18:39:20|||||||||2
1735324770000|2024-12-27 18:39:30|||||||||6
1735324780000|2024-12-27 18:39:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|10
1735324790000|2024-12-27 18:39:50|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|26
1735324800000|2024-12-27 18:40:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1735324810000|2024-12-27 18:40:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|9
1735324820000|2024-12-27 18:40:20|||||||||1
1735324830000|2024-12-27 18:40:30|||||||||3
1735324840000|2024-12-27 18:40:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|7
1735324850000|2024-12-27 18:40:50|||||||||1
1735324860000|2024-12-27 18:41:00|||||||||62
1735324880000|2024-12-27 18:41:20|||||||||56
1735324890000|2024-12-27 18:41:30|||||||||1
1735324900000|2024-12-27 18:41:40|||||||||1
1735324910000|2024-12-27 18:41:50|||||||||1
1735324920000|2024-12-27 18:42:00|||||||||1
1735324930000|2024-12-27 18:42:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1735324940000|2024-12-27 18:42:20|||||||||108
1735324960000|2024-12-27 18:42:40|||||||||1
1735324970000|2024-12-27 18:42:50|||||||||35
1735324980000|2024-12-27 18:43:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|9
1735325000000|2024-12-27 18:43:20|||||||||1
1735325010000|2024-12-27 18:43:30|||||||||2
1735325020000|2024-12-27 18:43:40|||||||||1
1735325030000|2024-12-27 18:43:50|||||||||3
1735325040000|2024-12-27 18:44:00|||||||||4
1735325050000|2024-12-27 18:44:10|||||||||1
1735325060000|2024-12-27 18:44:20|||||||||3
1735325080000|2024-12-27 18:44:40|||||||||2
1735325090000|2024-12-27 18:44:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|11
1735325100000|2024-12-27 18:45:00|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|7
1735325110000|2024-12-27 18:45:10|||||||||1
1735325120000|2024-12-27 18:45:20|||||||||3
1735325140000|2024-12-27 18:45:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1735325150000|2024-12-27 18:45:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|38
1735325160000|2024-12-27 18:46:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|19
1735325170000|2024-12-27 18:46:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|3
1735325180000|2024-12-27 18:46:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|15
1735325190000|2024-12-27 18:46:30|17.3|17.14|17.31|17.15|17.31|17.15|17.3|17.14|0
1735325200000|2024-12-27 18:46:40|||||||||1
1735325220000|2024-12-27 18:47:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1735325230000|2024-12-27 18:47:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|14
1735325250000|2024-12-27 18:47:30|||||||||4
1735325260000|2024-12-27 18:47:40|||||||||4
1735325270000|2024-12-27 18:47:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|54
1735325280000|2024-12-27 18:48:00|17.36|17.2|17.36|17.2|17.39|17.23|17.36|17.2|52
1735325310000|2024-12-27 18:48:30|||||||||1
1735325320000|2024-12-27 18:48:40|||||||||2
1735325330000|2024-12-27 18:48:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|29
1735325350000|2024-12-27 18:49:10|||||||||4
1735325370000|2024-12-27 18:49:30|||||||||1
1735325380000|2024-12-27 18:49:40|||||||||2
1735325400000|2024-12-27 18:50:00|||||||||4
1735325410000|2024-12-27 18:50:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|8
1735325420000|2024-12-27 18:50:20|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1735325430000|2024-12-27 18:50:30|17.31|17.15|17.26|17.1|17.31|17.15|17.26|17.1|4
1735325440000|2024-12-27 18:50:40|||||||||106
1735325450000|2024-12-27 18:50:50|||||||||4
1735325460000|2024-12-27 18:51:00|||||||||2
1735325470000|2024-12-27 18:51:10|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|52
1735325490000|2024-12-27 18:51:30|||||||||2
1735325510000|2024-12-27 18:51:50|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|18
1735325520000|2024-12-27 18:52:00|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|4
1735325530000|2024-12-27 18:52:10|||||||||8
1735325540000|2024-12-27 18:52:20|||||||||1
1735325550000|2024-12-27 18:52:30|||||||||1
1735325580000|2024-12-27 18:53:00|||||||||2
1735325600000|2024-12-27 18:53:20|||||||||51
1735325610000|2024-12-27 18:53:30|||||||||9
1735325620000|2024-12-27 18:53:40|||||||||4
1735325630000|2024-12-27 18:53:50|17.22|17.06|17.22|17.06|17.22|17.06|17.21|17.05|4
1735325640000|2024-12-27 18:54:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|169
1735325650000|2024-12-27 18:54:10|||||||||4
1735325660000|2024-12-27 18:54:20|||||||||7
1735325670000|2024-12-27 18:54:30|||||||||5
1735325700000|2024-12-27 18:55:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|92
1735325710000|2024-12-27 18:55:10|||||||||1
1735325720000|2024-12-27 18:55:20|||||||||3
1735325730000|2024-12-27 18:55:30|17.16|17|17.17|17.01|17.17|17.01|17.16|17|14
1735325740000|2024-12-27 18:55:40|17.16|17|17.16|17|17.16|17|17.16|17|101
1735325750000|2024-12-27 18:55:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1735325760000|2024-12-27 18:56:00|||||||||14
1735325770000|2024-12-27 18:56:10|17.16|17|17.16|17|17.16|17|17.16|17|3
1735325780000|2024-12-27 18:56:20|||||||||28
1735325790000|2024-12-27 18:56:30|||||||||7
1735325800000|2024-12-27 18:56:40|17.17|17.01|17.16|17|17.17|17.01|17.16|17|10
1735325810000|2024-12-27 18:56:50|||||||||6
1735325820000|2024-12-27 18:57:00|||||||||4
1735325830000|2024-12-27 18:57:10|||||||||1
1735325840000|2024-12-27 18:57:20|||||||||13
1735325850000|2024-12-27 18:57:30|||||||||5
1735325860000|2024-12-27 18:57:40|||||||||2
1735325870000|2024-12-27 18:57:50|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|50
1735325880000|2024-12-27 18:58:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|5
1735325890000|2024-12-27 18:58:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|11
1735325900000|2024-12-27 18:58:20|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|3
1735325910000|2024-12-27 18:58:30|||||||||2
1735325920000|2024-12-27 18:58:40|||||||||3
1735325930000|2024-12-27 18:58:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|11
1735325940000|2024-12-27 18:59:00|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|17
1735325950000|2024-12-27 18:59:10|||||||||3
1735325960000|2024-12-27 18:59:20|||||||||6
1735325970000|2024-12-27 18:59:30|||||||||14
1735325980000|2024-12-27 18:59:40|17.12|16.96|17.16|17|17.16|17|17.12|16.96|6
1735325990000|2024-12-27 18:59:50|||||||||12
1735326000000|2024-12-27 19:00:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|36
1735326010000|2024-12-27 19:00:10|17.16|17|17.16|17|17.16|17|17.16|17|7
1735326020000|2024-12-27 19:00:20|||||||||19
1735326030000|2024-12-27 19:00:30|||||||||2
1735326050000|2024-12-27 19:00:50|||||||||7
1735326060000|2024-12-27 19:01:00|||||||||1
1735326070000|2024-12-27 19:01:10|||||||||3
1735326080000|2024-12-27 19:01:20|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|3
1735326090000|2024-12-27 19:01:30|||||||||2
1735326110000|2024-12-27 19:01:50|17.16|17|17.16|17|17.21|17.05|17.16|17|166
1735326120000|2024-12-27 19:02:00|||||||||2
1735326130000|2024-12-27 19:02:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|32
1735326150000|2024-12-27 19:02:30|17.16|17|17.16|17|17.16|17|17.16|17|26
1735326160000|2024-12-27 19:02:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1735326170000|2024-12-27 19:02:50|17.16|17|17.16|17|17.2|17.04|17.16|17|16
1735326180000|2024-12-27 19:03:00|17.17|17.01|17.16|17|17.21|17.05|17.16|17|26
1735326210000|2024-12-27 19:03:30|||||||||2
1735326220000|2024-12-27 19:03:40|||||||||1
1735326240000|2024-12-27 19:04:00|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|40
1735326250000|2024-12-27 19:04:10|17.16|17|17.16|17|17.16|17|17.16|17|2
1735326260000|2024-12-27 19:04:20|||||||||1
1735326270000|2024-12-27 19:04:30|||||||||1
1735326280000|2024-12-27 19:04:40|||||||||12
1735326300000|2024-12-27 19:05:00|||||||||2
1735326310000|2024-12-27 19:05:10|||||||||8
1735326320000|2024-12-27 19:05:20|||||||||1
1735326330000|2024-12-27 19:05:30|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|14
1735326340000|2024-12-27 19:05:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1735326350000|2024-12-27 19:05:50|||||||||4
1735326360000|2024-12-27 19:06:00|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|3
1735326370000|2024-12-27 19:06:10|||||||||1
1735326380000|2024-12-27 19:06:20|||||||||13
1735326390000|2024-12-27 19:06:30|||||||||3
1735326400000|2024-12-27 19:06:40|||||||||2
1735326410000|2024-12-27 19:06:50|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|13
1735326420000|2024-12-27 19:07:00|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|12
1735326430000|2024-12-27 19:07:10|||||||||8
1735326450000|2024-12-27 19:07:30|17.07|16.91|17.07|16.91|17.07|16.91|17.06|16.9|17
1735326460000|2024-12-27 19:07:40|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|79
1735326480000|2024-12-27 19:08:00|17.16|17|17.16|17|17.16|17|17.16|17|4
1735326500000|2024-12-27 19:08:20|||||||||8
1735326510000|2024-12-27 19:08:30|||||||||1
1735326530000|2024-12-27 19:08:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|17
1735326540000|2024-12-27 19:09:00|||||||||1
1735326550000|2024-12-27 19:09:10|17.16|17|17.16|17|17.16|17|17.16|17|5
1735326570000|2024-12-27 19:09:30|||||||||1
1735326590000|2024-12-27 19:09:50|||||||||31
1735326600000|2024-12-27 19:10:00|||||||||6
1735326610000|2024-12-27 19:10:10|||||||||1
1735326620000|2024-12-27 19:10:20|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|12
1735326630000|2024-12-27 19:10:30|||||||||1
1735326650000|2024-12-27 19:10:50|17.07|16.91|17.11|16.95|17.11|16.95|17.07|16.91|34
1735326660000|2024-12-27 19:11:00|||||||||2
1735326690000|2024-12-27 19:11:30|||||||||1
1735326700000|2024-12-27 19:11:40|||||||||2
1735326720000|2024-12-27 19:12:00|||||||||6
1735326740000|2024-12-27 19:12:20|||||||||13
1735326750000|2024-12-27 19:12:30|||||||||4
1735326760000|2024-12-27 19:12:40|||||||||5
1735326770000|2024-12-27 19:12:50|||||||||3
1735326780000|2024-12-27 19:13:00|||||||||4
1735326790000|2024-12-27 19:13:10|17.16|17|17.16|17|17.16|17|17.16|17|15
1735326800000|2024-12-27 19:13:20|||||||||1
1735326810000|2024-12-27 19:13:30|||||||||3
1735326820000|2024-12-27 19:13:40|||||||||4
1735326840000|2024-12-27 19:14:00|||||||||3
1735326850000|2024-12-27 19:14:10|||||||||1
1735326870000|2024-12-27 19:14:30|||||||||35
1735326880000|2024-12-27 19:14:40|||||||||4
1735326890000|2024-12-27 19:14:50|||||||||7
1735326900000|2024-12-27 19:15:00|||||||||8
1735326910000|2024-12-27 19:15:10|17.19|17.03|17.16|17|17.21|17.05|17.16|17|64
1735326920000|2024-12-27 19:15:20|||||||||38
1735326930000|2024-12-27 19:15:30|17.17|17.01|17.16|17|17.19|17.03|17.16|17|4
1735326940000|2024-12-27 19:15:40|||||||||2
1735326950000|2024-12-27 19:15:50|||||||||15
1735326960000|2024-12-27 19:16:00|||||||||1
1735326970000|2024-12-27 19:16:10|||||||||47
1735326990000|2024-12-27 19:16:30|||||||||1
1735327000000|2024-12-27 19:16:40|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|22
1735327010000|2024-12-27 19:16:50|17.17|17.01|17.16|17|17.17|17.01|17.16|17|3
1735327030000|2024-12-27 19:17:10|||||||||2
1735327050000|2024-12-27 19:17:30|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|31
1735327060000|2024-12-27 19:17:40|||||||||17
1735327070000|2024-12-27 19:17:50|||||||||31
1735327080000|2024-12-27 19:18:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|20
1735327090000|2024-12-27 19:18:10|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|10
1735327100000|2024-12-27 19:18:20|17.06|16.9|17.02|16.86|17.06|16.9|17.01|16.85|74
1735327110000|2024-12-27 19:18:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|34
1735327120000|2024-12-27 19:18:40|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|116
1735327130000|2024-12-27 19:18:50|||||||||2
1735327150000|2024-12-27 19:19:10|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|39
1735327160000|2024-12-27 19:19:20|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|121
1735327170000|2024-12-27 19:19:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|2
1735327180000|2024-12-27 19:19:40|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|7
1735327190000|2024-12-27 19:19:50|||||||||2
1735327200000|2024-12-27 19:20:00|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|3
1735327210000|2024-12-27 19:20:10|||||||||1
1735327220000|2024-12-27 19:20:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1735327230000|2024-12-27 19:20:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1735327240000|2024-12-27 19:20:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|112
1735327250000|2024-12-27 19:20:50|||||||||3
1735327260000|2024-12-27 19:21:00|||||||||3
1735327270000|2024-12-27 19:21:10|||||||||3
1735327280000|2024-12-27 19:21:20|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|67
1735327290000|2024-12-27 19:21:30|||||||||1
1735327300000|2024-12-27 19:21:40|||||||||2
1735327310000|2024-12-27 19:21:50|||||||||52
1735327320000|2024-12-27 19:22:00|||||||||1
1735327330000|2024-12-27 19:22:10|||||||||1
1735327340000|2024-12-27 19:22:20|||||||||11
1735327350000|2024-12-27 19:22:30|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|77
1735327360000|2024-12-27 19:22:40|||||||||2
1735327370000|2024-12-27 19:22:50|||||||||2
1735327380000|2024-12-27 19:23:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1735327390000|2024-12-27 19:23:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|9
1735327400000|2024-12-27 19:23:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1735327410000|2024-12-27 19:23:30|17.16|17|17.16|17|17.16|17|17.16|17|12
1735327420000|2024-12-27 19:23:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|7
1735327430000|2024-12-27 19:23:50|||||||||2
1735327440000|2024-12-27 19:24:00|||||||||7
1735327450000|2024-12-27 19:24:10|17.16|17|17.16|17|17.19|17.03|17.16|17|48
1735327460000|2024-12-27 19:24:20|17.19|17.03|17.16|17|17.19|17.03|17.16|17|4
1735327470000|2024-12-27 19:24:30|||||||||7
1735327480000|2024-12-27 19:24:40|17.17|17.01|17.16|17|17.17|17.01|17.16|17|5
1735327490000|2024-12-27 19:24:50|||||||||4
1735327500000|2024-12-27 19:25:00|||||||||3
1735327510000|2024-12-27 19:25:10|17.19|17.03|17.19|17.03|17.19|17.03|17.16|17|12
1735327520000|2024-12-27 19:25:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1735327530000|2024-12-27 19:25:30|||||||||10
1735327540000|2024-12-27 19:25:40|||||||||1
1735327550000|2024-12-27 19:25:50|||||||||1
1735327560000|2024-12-27 19:26:00|||||||||2
1735327570000|2024-12-27 19:26:10|||||||||4
1735327580000|2024-12-27 19:26:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1735327590000|2024-12-27 19:26:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|18
1735327600000|2024-12-27 19:26:40|||||||||7
1735327610000|2024-12-27 19:26:50|17.24|17.08|17.22|17.06|17.24|17.08|17.21|17.05|22
1735327620000|2024-12-27 19:27:00|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|3
1735327630000|2024-12-27 19:27:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|19
1735327640000|2024-12-27 19:27:20|||||||||2
1735327650000|2024-12-27 19:27:30|||||||||2
1735327660000|2024-12-27 19:27:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|5
1735327670000|2024-12-27 19:27:50|||||||||1
1735327680000|2024-12-27 19:28:00|||||||||2
1735327690000|2024-12-27 19:28:10|||||||||3
1735327710000|2024-12-27 19:28:30|||||||||2
1735327720000|2024-12-27 19:28:40|||||||||3
1735327730000|2024-12-27 19:28:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|18
1735327740000|2024-12-27 19:29:00|17.21|17.05|17.21|17.05|17.24|17.08|17.21|17.05|13
1735327750000|2024-12-27 19:29:10|||||||||1
1735327760000|2024-12-27 19:29:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1735327770000|2024-12-27 19:29:30|||||||||1
1735327780000|2024-12-27 19:29:40|||||||||2
1735327790000|2024-12-27 19:29:50|||||||||8
1735327800000|2024-12-27 19:30:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|31
1735327810000|2024-12-27 19:30:10|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|8
1735327820000|2024-12-27 19:30:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|1
1735327830000|2024-12-27 19:30:30|17.19|17.03|17.19|17.03|17.24|17.08|17.19|17.03|41
1735327840000|2024-12-27 19:30:40|||||||||1
1735327850000|2024-12-27 19:30:50|||||||||5
1735327860000|2024-12-27 19:31:00|||||||||1
1735327880000|2024-12-27 19:31:20|17.16|17|17.16|17|17.16|17|17.16|17|38
1735327890000|2024-12-27 19:31:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1735327900000|2024-12-27 19:31:40|17.16|17|17.14|16.98|17.16|17|17.14|16.98|1
1735327910000|2024-12-27 19:31:50|17.15|16.99|17.14|16.98|17.19|17.03|17.14|16.98|10
1735327920000|2024-12-27 19:32:00|||||||||1
1735327930000|2024-12-27 19:32:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1735327940000|2024-12-27 19:32:20|||||||||31
1735327950000|2024-12-27 19:32:30|||||||||1
1735327960000|2024-12-27 19:32:40|||||||||1
1735327970000|2024-12-27 19:32:50|||||||||3
1735328000000|2024-12-27 19:33:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|6
1735328010000|2024-12-27 19:33:30|||||||||5
1735328020000|2024-12-27 19:33:40|||||||||1
1735328030000|2024-12-27 19:33:50|||||||||7
1735328040000|2024-12-27 19:34:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|96
1735328050000|2024-12-27 19:34:10|||||||||9
1735328060000|2024-12-27 19:34:20|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|45
1735328070000|2024-12-27 19:34:30|||||||||2
1735328080000|2024-12-27 19:34:40|||||||||3
1735328090000|2024-12-27 19:34:50|17.06|16.9|17.06|16.9|17.07|16.91|17.06|16.9|24
1735328100000|2024-12-27 19:35:00|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|1
1735328110000|2024-12-27 19:35:10|||||||||7
1735328120000|2024-12-27 19:35:20|||||||||16
1735328130000|2024-12-27 19:35:30|||||||||1
1735328140000|2024-12-27 19:35:40|||||||||2
1735328150000|2024-12-27 19:35:50|||||||||5
1735328160000|2024-12-27 19:36:00|||||||||3
1735328170000|2024-12-27 19:36:10|17.09|16.93|17.09|16.93|17.11|16.95|17.09|16.93|28
1735328180000|2024-12-27 19:36:20|||||||||5
1735328190000|2024-12-27 19:36:30|||||||||10
1735328200000|2024-12-27 19:36:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|27
1735328210000|2024-12-27 19:36:50|||||||||6
1735328220000|2024-12-27 19:37:00|||||||||3
1735328230000|2024-12-27 19:37:10|||||||||6
1735328240000|2024-12-27 19:37:20|||||||||16
1735328250000|2024-12-27 19:37:30|||||||||3
1735328260000|2024-12-27 19:37:40|||||||||1
1735328270000|2024-12-27 19:37:50|||||||||5
1735328280000|2024-12-27 19:38:00|||||||||12
1735328290000|2024-12-27 19:38:10|||||||||6
1735328300000|2024-12-27 19:38:20|||||||||2
1735328310000|2024-12-27 19:38:30|17.09|16.93|17.06|16.9|17.09|16.93|17.06|16.9|39
1735328320000|2024-12-27 19:38:40|17.09|16.93|17.09|16.93|17.11|16.95|17.09|16.93|6
1735328330000|2024-12-27 19:38:50|||||||||23
1735328340000|2024-12-27 19:39:00|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|98
1735328350000|2024-12-27 19:39:10|17.12|16.96|17.11|16.95|17.14|16.98|17.11|16.95|23
1735328360000|2024-12-27 19:39:20|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|5
1735328370000|2024-12-27 19:39:30|17.14|16.98|17.14|16.98|17.14|16.98|17.12|16.96|11
1735328380000|2024-12-27 19:39:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|4
1735328390000|2024-12-27 19:39:50|||||||||4
1735328400000|2024-12-27 19:40:00|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|19
1735328410000|2024-12-27 19:40:10|17.09|16.93|17.06|16.9|17.09|16.93|17.06|16.9|25
1735328420000|2024-12-27 19:40:20|||||||||12
1735328430000|2024-12-27 19:40:30|||||||||3
1735328440000|2024-12-27 19:40:40|||||||||1
1735328450000|2024-12-27 19:40:50|||||||||2
1735328460000|2024-12-27 19:41:00|||||||||2
1735328470000|2024-12-27 19:41:10|||||||||2
1735328480000|2024-12-27 19:41:20|||||||||1
1735328490000|2024-12-27 19:41:30|||||||||4
1735328500000|2024-12-27 19:41:40|||||||||3
1735328510000|2024-12-27 19:41:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|38
1735328520000|2024-12-27 19:42:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|28
1735328530000|2024-12-27 19:42:10|||||||||3
1735328540000|2024-12-27 19:42:20|||||||||2
1735328550000|2024-12-27 19:42:30|||||||||9
1735328560000|2024-12-27 19:42:40|17.09|16.93|17.06|16.9|17.09|16.93|17.06|16.9|75
1735328570000|2024-12-27 19:42:50|||||||||3
1735328590000|2024-12-27 19:43:10|||||||||1
1735328600000|2024-12-27 19:43:20|||||||||1
1735328610000|2024-12-27 19:43:30|||||||||2
1735328620000|2024-12-27 19:43:40|||||||||2
1735328630000|2024-12-27 19:43:50|||||||||3
1735328640000|2024-12-27 19:44:00|||||||||2
1735328650000|2024-12-27 19:44:10|||||||||4
1735328660000|2024-12-27 19:44:20|||||||||7
1735328670000|2024-12-27 19:44:30|||||||||2
1735328680000|2024-12-27 19:44:40|||||||||6
1735328690000|2024-12-27 19:44:50|||||||||10
1735328700000|2024-12-27 19:45:00|||||||||2
1735328710000|2024-12-27 19:45:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|69
1735328720000|2024-12-27 19:45:20|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|20
1735328730000|2024-12-27 19:45:30|||||||||1
1735328740000|2024-12-27 19:45:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|54
1735328750000|2024-12-27 19:45:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|25
1735328760000|2024-12-27 19:46:00|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|5
1735328770000|2024-12-27 19:46:10|||||||||1
1735328780000|2024-12-27 19:46:20|||||||||4
1735328790000|2024-12-27 19:46:30|||||||||2
1735328800000|2024-12-27 19:46:40|||||||||6
1735328810000|2024-12-27 19:46:50|||||||||2
1735328820000|2024-12-27 19:47:00|||||||||11
1735328830000|2024-12-27 19:47:10|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|35
1735328840000|2024-12-27 19:47:20|||||||||3
1735328850000|2024-12-27 19:47:30|||||||||1
1735328860000|2024-12-27 19:47:40|||||||||2
1735328870000|2024-12-27 19:47:50|||||||||3
1735328880000|2024-12-27 19:48:00|||||||||2
1735328890000|2024-12-27 19:48:10|||||||||4
1735328900000|2024-12-27 19:48:20|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|10
1735328910000|2024-12-27 19:48:30|||||||||3
1735328920000|2024-12-27 19:48:40|||||||||1
1735328930000|2024-12-27 19:48:50|||||||||38
1735328940000|2024-12-27 19:49:00|||||||||8
1735328950000|2024-12-27 19:49:10|||||||||2
1735328960000|2024-12-27 19:49:20|||||||||3
1735328970000|2024-12-27 19:49:30|||||||||3
1735328980000|2024-12-27 19:49:40|||||||||9
1735328990000|2024-12-27 19:49:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|7
1735329000000|2024-12-27 19:50:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1735329010000|2024-12-27 19:50:10|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|1
1735329020000|2024-12-27 19:50:20|||||||||1
1735329030000|2024-12-27 19:50:30|||||||||2
1735329050000|2024-12-27 19:50:50|||||||||1
1735329060000|2024-12-27 19:51:00|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|37
1735329070000|2024-12-27 19:51:10|||||||||3
1735329080000|2024-12-27 19:51:20|||||||||2
1735329090000|2024-12-27 19:51:30|||||||||2
1735329110000|2024-12-27 19:51:50|||||||||1
1735329120000|2024-12-27 19:52:00|17.02|16.86|17.06|16.9|17.06|16.9|17.01|16.85|31
1735329130000|2024-12-27 19:52:10|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|1
1735329140000|2024-12-27 19:52:20|||||||||2
1735329150000|2024-12-27 19:52:30|||||||||18
1735329160000|2024-12-27 19:52:40|||||||||1
1735329180000|2024-12-27 19:53:00|||||||||16
1735329200000|2024-12-27 19:53:20|||||||||1
1735329220000|2024-12-27 19:53:40|||||||||7
1735329230000|2024-12-27 19:53:50|||||||||1
1735329240000|2024-12-27 19:54:00|||||||||5
1735329250000|2024-12-27 19:54:10|||||||||2
1735329270000|2024-12-27 19:54:30|||||||||2
1735329280000|2024-12-27 19:54:40|||||||||3
1735329290000|2024-12-27 19:54:50|||||||||1
1735329300000|2024-12-27 19:55:00|||||||||4
1735329310000|2024-12-27 19:55:10|||||||||2
1735329320000|2024-12-27 19:55:20|||||||||36
1735329330000|2024-12-27 19:55:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|82
1735329340000|2024-12-27 19:55:40|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|33
1735329350000|2024-12-27 19:55:50|||||||||11
1735329360000|2024-12-27 19:56:00|||||||||27
1735329370000|2024-12-27 19:56:10|||||||||3
1735329380000|2024-12-27 19:56:20|||||||||2
1735329390000|2024-12-27 19:56:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1735329400000|2024-12-27 19:56:40|||||||||8
1735329410000|2024-12-27 19:56:50|||||||||26
1735329420000|2024-12-27 19:57:00|||||||||14
1735329430000|2024-12-27 19:57:10|||||||||4
1735329440000|2024-12-27 19:57:20|||||||||3
1735329450000|2024-12-27 19:57:30|||||||||1
1735329460000|2024-12-27 19:57:40|||||||||5
1735329470000|2024-12-27 19:57:50|||||||||1
1735329480000|2024-12-27 19:58:00|||||||||9
1735329490000|2024-12-27 19:58:10|||||||||3
1735329500000|2024-12-27 19:58:20|||||||||2
1735329510000|2024-12-27 19:58:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|14
1735329520000|2024-12-27 19:58:40|||||||||5
1735329530000|2024-12-27 19:58:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|7
1735329540000|2024-12-27 19:59:00|||||||||3
1735329550000|2024-12-27 19:59:10|||||||||5
1735329560000|2024-12-27 19:59:20|||||||||48
1735329570000|2024-12-27 19:59:30|||||||||3
1735329590000|2024-12-27 19:59:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|82
1735329600000|2024-12-27 20:00:00|17.01|16.85|17.01|16.85|17.01|16.85|16.97|16.81|31
1735329610000|2024-12-27 20:00:10|16.97|16.81|17.01|16.85|17.01|16.85|16.97|16.81|21
1735329630000|2024-12-27 20:00:30|||||||||1
1735329640000|2024-12-27 20:00:40|||||||||2
1735329650000|2024-12-27 20:00:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|11
1735329660000|2024-12-27 20:01:00|17.06|16.9|17.06|16.9|17.06|16.9|17.02|16.86|23
1735329670000|2024-12-27 20:01:10|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|28
1735329680000|2024-12-27 20:01:20|||||||||2
1735329690000|2024-12-27 20:01:30|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|18
1735329700000|2024-12-27 20:01:40|||||||||14
1735329720000|2024-12-27 20:02:00|||||||||2
1735329740000|2024-12-27 20:02:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1735329750000|2024-12-27 20:02:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|16
1735329760000|2024-12-27 20:02:40|||||||||1
1735329780000|2024-12-27 20:03:00|||||||||1
1735329790000|2024-12-27 20:03:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|106
1735329800000|2024-12-27 20:03:20|17.06|16.9|17.09|16.93|17.09|16.93|17.06|16.9|95
1735329810000|2024-12-27 20:03:30|17.06|16.9|17.09|16.93|17.09|16.93|17.06|16.9|10
1735329820000|2024-12-27 20:03:40|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|0
1735329830000|2024-12-27 20:03:50|||||||||3
1735329840000|2024-12-27 20:04:00|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|56
1735329850000|2024-12-27 20:04:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|29
1735329860000|2024-12-27 20:04:20|||||||||1
1735329870000|2024-12-27 20:04:30|||||||||2
1735329880000|2024-12-27 20:04:40|||||||||1
1735329890000|2024-12-27 20:04:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1735329900000|2024-12-27 20:05:00|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|44
1735329910000|2024-12-27 20:05:10|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|1
1735329920000|2024-12-27 20:05:20|||||||||3
1735329930000|2024-12-27 20:05:30|||||||||2
1735329940000|2024-12-27 20:05:40|||||||||1
1735329950000|2024-12-27 20:05:50|17.14|16.98|17.12|16.96|17.14|16.98|17.11|16.95|40
1735329960000|2024-12-27 20:06:00|17.14|16.98|17.14|16.98|17.15|16.99|17.14|16.98|4
1735329970000|2024-12-27 20:06:10|17.16|17|17.16|17|17.16|17|17.16|17|3
1735329980000|2024-12-27 20:06:20|17.19|17.03|17.16|17|17.19|17.03|17.16|17|29
1735329990000|2024-12-27 20:06:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|6
1735330000000|2024-12-27 20:06:40|17.16|17|17.16|17|17.16|17|17.16|17|4
1735330010000|2024-12-27 20:06:50|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|3
1735330020000|2024-12-27 20:07:00|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|17
1735330030000|2024-12-27 20:07:10|17.22|17.06|17.19|17.03|17.24|17.08|17.19|17.03|17
1735330040000|2024-12-27 20:07:20|||||||||1
1735330050000|2024-12-27 20:07:30|17.16|17|17.16|17|17.16|17|17.16|17|4
1735330070000|2024-12-27 20:07:50|17.15|16.99|17.14|16.98|17.15|16.99|17.14|16.98|1
1735330080000|2024-12-27 20:08:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|7
1735330090000|2024-12-27 20:08:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|77
1735330100000|2024-12-27 20:08:20|||||||||1
1735330110000|2024-12-27 20:08:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|7
1735330130000|2024-12-27 20:08:50|||||||||2
1735330140000|2024-12-27 20:09:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|3
1735330150000|2024-12-27 20:09:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|25
1735330160000|2024-12-27 20:09:20|||||||||5
1735330170000|2024-12-27 20:09:30|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|26
1735330180000|2024-12-27 20:09:40|||||||||4
1735330190000|2024-12-27 20:09:50|||||||||3
1735330200000|2024-12-27 20:10:00|||||||||6
1735330210000|2024-12-27 20:10:10|||||||||3
1735330220000|2024-12-27 20:10:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|79
1735330230000|2024-12-27 20:10:30|17.16|17|17.14|16.98|17.16|17|17.14|16.98|64
1735330240000|2024-12-27 20:10:40|||||||||1
1735330250000|2024-12-27 20:10:50|||||||||1
1735330260000|2024-12-27 20:11:00|||||||||3
1735330270000|2024-12-27 20:11:10|||||||||4
1735330280000|2024-12-27 20:11:20|17.19|17.03|17.16|17|17.19|17.03|17.14|16.98|38
1735330290000|2024-12-27 20:11:30|17.19|17.03|17.16|17|17.19|17.03|17.16|17|5
1735330300000|2024-12-27 20:11:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1735330310000|2024-12-27 20:11:50|||||||||2
1735330320000|2024-12-27 20:12:00|||||||||3
1735330340000|2024-12-27 20:12:20|||||||||4
1735330350000|2024-12-27 20:12:30|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|24
1735330360000|2024-12-27 20:12:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|4
1735330370000|2024-12-27 20:12:50|||||||||1
1735330380000|2024-12-27 20:13:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|214
1735330390000|2024-12-27 20:13:10|||||||||1
1735330400000|2024-12-27 20:13:20|||||||||3
1735330410000|2024-12-27 20:13:30|||||||||9
1735330420000|2024-12-27 20:13:40|17.23|17.07|17.23|17.07|17.23|17.07|17.19|17.03|58
1735330430000|2024-12-27 20:13:50|17.19|17.03|17.19|17.03|17.23|17.07|17.19|17.03|10
1735330440000|2024-12-27 20:14:00|17.23|17.07|17.24|17.08|17.24|17.08|17.19|17.03|10
1735330450000|2024-12-27 20:14:10|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|2
1735330460000|2024-12-27 20:14:20|||||||||2
1735330470000|2024-12-27 20:14:30|||||||||18
1735330480000|2024-12-27 20:14:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|12
1735330490000|2024-12-27 20:14:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|7
1735330500000|2024-12-27 20:15:00|||||||||4
1735330510000|2024-12-27 20:15:10|||||||||4
1735330520000|2024-12-27 20:15:20|||||||||4
1735330530000|2024-12-27 20:15:30|||||||||2
1735330540000|2024-12-27 20:15:40|||||||||18
1735330550000|2024-12-27 20:15:50|||||||||4
1735330560000|2024-12-27 20:16:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1735330570000|2024-12-27 20:16:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|29
1735330580000|2024-12-27 20:16:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|62
1735330590000|2024-12-27 20:16:30|17.16|17|17.18|17.02|17.18|17.02|17.16|17|5
1735330600000|2024-12-27 20:16:40|17.14|16.98|17.18|17.02|17.18|17.02|17.14|16.98|28
1735330610000|2024-12-27 20:16:50|17.16|17|17.18|17.02|17.18|17.02|17.14|16.98|7
1735330620000|2024-12-27 20:17:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|50
1735330630000|2024-12-27 20:17:10|||||||||6
1735330640000|2024-12-27 20:17:20|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|70
1735330650000|2024-12-27 20:17:30|||||||||19
1735330660000|2024-12-27 20:17:40|||||||||70
1735330670000|2024-12-27 20:17:50|||||||||5
1735330680000|2024-12-27 20:18:00|||||||||2
1735330690000|2024-12-27 20:18:10|||||||||18
1735330700000|2024-12-27 20:18:20|17.16|17|17.14|16.98|17.16|17|17.14|16.98|30
1735330710000|2024-12-27 20:18:30|||||||||3
1735330720000|2024-12-27 20:18:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|19
1735330730000|2024-12-27 20:18:50|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|15
1735330740000|2024-12-27 20:19:00|17.16|17|17.16|17|17.16|17|17.16|17|10
1735330750000|2024-12-27 20:19:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|9
1735330760000|2024-12-27 20:19:20|||||||||22
1735330770000|2024-12-27 20:19:30|17.19|17.03|17.19|17.03|17.19|17.03|17.14|16.98|32
1735330780000|2024-12-27 20:19:40|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|2
1735330790000|2024-12-27 20:19:50|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|2
1735330810000|2024-12-27 20:20:10|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|3
1735330820000|2024-12-27 20:20:20|||||||||4
1735330840000|2024-12-27 20:20:40|||||||||2
1735330850000|2024-12-27 20:20:50|||||||||8
1735330860000|2024-12-27 20:21:00|||||||||2
1735330870000|2024-12-27 20:21:10|||||||||3
1735330880000|2024-12-27 20:21:20|17.24|17.08|17.24|17.08|17.28|17.12|17.24|17.08|68
1735330900000|2024-12-27 20:21:40|||||||||2
1735330920000|2024-12-27 20:22:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|89
1735330930000|2024-12-27 20:22:10|||||||||1
1735330940000|2024-12-27 20:22:20|17.24|17.08|17.24|17.08|17.24|17.08|17.21|17.05|54
1735330950000|2024-12-27 20:22:30|||||||||52
1735330960000|2024-12-27 20:22:40|||||||||1
1735330970000|2024-12-27 20:22:50|||||||||4
1735330980000|2024-12-27 20:23:00|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|5
1735330990000|2024-12-27 20:23:10|||||||||2
1735331000000|2024-12-27 20:23:20|17.21|17.05|17.21|17.05|17.22|17.06|17.21|17.05|18
1735331010000|2024-12-27 20:23:30|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|11
1735331020000|2024-12-27 20:23:40|||||||||3
1735331030000|2024-12-27 20:23:50|||||||||2
1735331040000|2024-12-27 20:24:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1735331050000|2024-12-27 20:24:10|||||||||31
1735331060000|2024-12-27 20:24:20|||||||||4
1735331070000|2024-12-27 20:24:30|||||||||3
1735331080000|2024-12-27 20:24:40|17.21|17.05|17.19|17.03|17.24|17.08|17.19|17.03|34
1735331120000|2024-12-27 20:25:20|||||||||15
1735331140000|2024-12-27 20:25:40|||||||||1
1735331150000|2024-12-27 20:25:50|||||||||2
1735331160000|2024-12-27 20:26:00|||||||||4
1735331170000|2024-12-27 20:26:10|||||||||1
1735331180000|2024-12-27 20:26:20|||||||||2
1735331190000|2024-12-27 20:26:30|||||||||4
1735331200000|2024-12-27 20:26:40|||||||||1
1735331210000|2024-12-27 20:26:50|||||||||6
1735331220000|2024-12-27 20:27:00|||||||||1
1735331230000|2024-12-27 20:27:10|||||||||4
1735331250000|2024-12-27 20:27:30|||||||||29
1735331260000|2024-12-27 20:27:40|||||||||1
1735331270000|2024-12-27 20:27:50|||||||||6
1735331280000|2024-12-27 20:28:00|||||||||8
1735331290000|2024-12-27 20:28:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1735331310000|2024-12-27 20:28:30|||||||||1
1735331320000|2024-12-27 20:28:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|83
1735331330000|2024-12-27 20:28:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1735331340000|2024-12-27 20:29:00|||||||||1
1735331360000|2024-12-27 20:29:20|||||||||7
1735331370000|2024-12-27 20:29:30|||||||||37
1735331380000|2024-12-27 20:29:40|||||||||1
1735331390000|2024-12-27 20:29:50|||||||||9
1735331400000|2024-12-27 20:30:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|7
1735331410000|2024-12-27 20:30:10|||||||||1
1735331420000|2024-12-27 20:30:20|||||||||8
1735331430000|2024-12-27 20:30:30|||||||||2
1735331440000|2024-12-27 20:30:40|||||||||1
1735331450000|2024-12-27 20:30:50|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|10
1735331460000|2024-12-27 20:31:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|75
1735331470000|2024-12-27 20:31:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|3
1735331480000|2024-12-27 20:31:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|96
1735331490000|2024-12-27 20:31:30|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|13
1735331500000|2024-12-27 20:31:40|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|5
1735331510000|2024-12-27 20:31:50|||||||||1
1735331520000|2024-12-27 20:32:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1735331530000|2024-12-27 20:32:10|17.33|17.17|17.33|17.17|17.33|17.17|17.29|17.13|173
1735331540000|2024-12-27 20:32:20|||||||||3
1735331550000|2024-12-27 20:32:30|||||||||3
1735331560000|2024-12-27 20:32:40|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|2
1735331570000|2024-12-27 20:32:50|17.29|17.13|17.29|17.13|17.29|17.13|17.26|17.1|72
1735331580000|2024-12-27 20:33:00|||||||||7
1735331590000|2024-12-27 20:33:10|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|2
1735331600000|2024-12-27 20:33:20|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|1
1735331610000|2024-12-27 20:33:30|||||||||1
1735331620000|2024-12-27 20:33:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|17
1735331630000|2024-12-27 20:33:50|||||||||3
1735331640000|2024-12-27 20:34:00|17.24|17.08|17.28|17.12|17.28|17.12|17.24|17.08|6
1735331650000|2024-12-27 20:34:10|17.29|17.13|17.29|17.13|17.33|17.17|17.29|17.13|20
1735331660000|2024-12-27 20:34:20|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|199
1735331670000|2024-12-27 20:34:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|111
1735331680000|2024-12-27 20:34:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1735331690000|2024-12-27 20:34:50|||||||||4
1735331700000|2024-12-27 20:35:00|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|0
1735331720000|2024-12-27 20:35:20|||||||||16
1735331740000|2024-12-27 20:35:40|||||||||9
1735331750000|2024-12-27 20:35:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|7
1735331760000|2024-12-27 20:36:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|16
1735331770000|2024-12-27 20:36:10|||||||||2
1735331780000|2024-12-27 20:36:20|||||||||1
1735331800000|2024-12-27 20:36:40|||||||||3
1735331810000|2024-12-27 20:36:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|61
1735331820000|2024-12-27 20:37:00|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|7
1735331830000|2024-12-27 20:37:10|17.33|17.17|17.33|17.17|17.33|17.17|17.28|17.12|83
1735331840000|2024-12-27 20:37:20|||||||||2
1735331850000|2024-12-27 20:37:30|||||||||5
1735331860000|2024-12-27 20:37:40|||||||||19
1735331870000|2024-12-27 20:37:50|||||||||66
1735331880000|2024-12-27 20:38:00|||||||||1
1735331890000|2024-12-27 20:38:10|||||||||4
1735331900000|2024-12-27 20:38:20|||||||||3
1735331910000|2024-12-27 20:38:30|17.36|17.2|17.33|17.17|17.36|17.2|17.33|17.17|65
1735331930000|2024-12-27 20:38:50|||||||||1
1735331940000|2024-12-27 20:39:00|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|35
1735331950000|2024-12-27 20:39:10|||||||||5
1735331960000|2024-12-27 20:39:20|17.38|17.22|17.38|17.22|17.38|17.22|17.33|17.17|110
1735331970000|2024-12-27 20:39:30|17.37|17.21|17.36|17.2|17.37|17.21|17.33|17.17|25
1735331980000|2024-12-27 20:39:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|36
1735331990000|2024-12-27 20:39:50|||||||||4
1735332000000|2024-12-27 20:40:00|||||||||1
1735332010000|2024-12-27 20:40:10|||||||||2
1735332030000|2024-12-27 20:40:30|||||||||1
1735332050000|2024-12-27 20:40:50|||||||||5
1735332060000|2024-12-27 20:41:00|||||||||11
1735332070000|2024-12-27 20:41:10|17.31|17.15|17.33|17.17|17.33|17.17|17.29|17.13|51
1735332080000|2024-12-27 20:41:20|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|12
1735332090000|2024-12-27 20:41:30|||||||||2
1735332100000|2024-12-27 20:41:40|17.29|17.13|17.29|17.13|17.33|17.17|17.29|17.13|44
1735332110000|2024-12-27 20:41:50|17.31|17.15|17.33|17.17|17.33|17.17|17.28|17.12|27
1735332120000|2024-12-27 20:42:00|||||||||1
1735332130000|2024-12-27 20:42:10|||||||||2
1735332140000|2024-12-27 20:42:20|||||||||2
1735332160000|2024-12-27 20:42:40|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|9
1735332170000|2024-12-27 20:42:50|||||||||7
1735332200000|2024-12-27 20:43:20|||||||||1
1735332210000|2024-12-27 20:43:30|||||||||6
1735332220000|2024-12-27 20:43:40|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|2
1735332230000|2024-12-27 20:43:50|||||||||9
1735332240000|2024-12-27 20:44:00|||||||||4
1735332250000|2024-12-27 20:44:10|17.46|17.3|17.46|17.3|17.48|17.32|17.46|17.3|39
1735332260000|2024-12-27 20:44:20|||||||||12
1735332270000|2024-12-27 20:44:30|17.47|17.31|17.46|17.3|17.48|17.32|17.46|17.3|20
1735332280000|2024-12-27 20:44:40|||||||||1
1735332290000|2024-12-27 20:44:50|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|303
1735332300000|2024-12-27 20:45:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|19
1735332310000|2024-12-27 20:45:10|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|70
1735332320000|2024-12-27 20:45:20|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|5
1735332330000|2024-12-27 20:45:30|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|2
1735332340000|2024-12-27 20:45:40|||||||||15
1735332350000|2024-12-27 20:45:50|||||||||6
1735332360000|2024-12-27 20:46:00|17.42|17.26|17.43|17.27|17.43|17.27|17.41|17.25|5
1735332370000|2024-12-27 20:46:10|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|21
1735332380000|2024-12-27 20:46:20|||||||||1
1735332390000|2024-12-27 20:46:30|||||||||36
1735332400000|2024-12-27 20:46:40|||||||||7
1735332410000|2024-12-27 20:46:50|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|18
1735332420000|2024-12-27 20:47:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|53
1735332430000|2024-12-27 20:47:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|40
1735332440000|2024-12-27 20:47:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|27
1735332450000|2024-12-27 20:47:30|||||||||28
1735332460000|2024-12-27 20:47:40|||||||||27
1735332470000|2024-12-27 20:47:50|||||||||4
1735332480000|2024-12-27 20:48:00|17.41|17.25|17.38|17.22|17.43|17.27|17.38|17.22|130
1735332490000|2024-12-27 20:48:10|||||||||42
1735332500000|2024-12-27 20:48:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|69
1735332510000|2024-12-27 20:48:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|37
1735332520000|2024-12-27 20:48:40|||||||||21
1735332530000|2024-12-27 20:48:50|||||||||11
1735332540000|2024-12-27 20:49:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|10
1735332550000|2024-12-27 20:49:10|||||||||9
1735332560000|2024-12-27 20:49:20|17.38|17.22|17.38|17.22|17.41|17.25|17.38|17.22|101
1735332570000|2024-12-27 20:49:30|||||||||1
1735332580000|2024-12-27 20:49:40|||||||||91
1735332590000|2024-12-27 20:49:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|8
1735332600000|2024-12-27 20:50:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|97
1735332610000|2024-12-27 20:50:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|38
1735332620000|2024-12-27 20:50:20|||||||||31
1735332630000|2024-12-27 20:50:30|||||||||19
1735332640000|2024-12-27 20:50:40|||||||||58
1735332650000|2024-12-27 20:50:50|||||||||18
1735332660000|2024-12-27 20:51:00|||||||||38
1735332670000|2024-12-27 20:51:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|115
1735332680000|2024-12-27 20:51:20|17.28|17.12|17.28|17.12|17.28|17.12|17.24|17.08|46
1735332690000|2024-12-27 20:51:30|17.24|17.08|17.24|17.08|17.28|17.12|17.23|17.07|88
1735332700000|2024-12-27 20:51:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|56
1735332710000|2024-12-27 20:51:50|17.26|17.1|17.28|17.12|17.28|17.12|17.23|17.07|40
1735332720000|2024-12-27 20:52:00|17.24|17.08|17.23|17.07|17.28|17.12|17.23|17.07|103
1735332730000|2024-12-27 20:52:10|||||||||5
1735332740000|2024-12-27 20:52:20|17.28|17.12|17.28|17.12|17.33|17.17|17.28|17.12|89
1735332750000|2024-12-27 20:52:30|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|31
1735332760000|2024-12-27 20:52:40|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|77
1735332770000|2024-12-27 20:52:50|||||||||53
1735332780000|2024-12-27 20:53:00|||||||||52
1735332790000|2024-12-27 20:53:10|||||||||65
1735332800000|2024-12-27 20:53:20|||||||||14
1735332810000|2024-12-27 20:53:30|17.24|17.08|17.24|17.08|17.28|17.12|17.24|17.08|42
1735332820000|2024-12-27 20:53:40|17.26|17.1|17.28|17.12|17.28|17.12|17.24|17.08|32
1735332830000|2024-12-27 20:53:50|17.26|17.1|17.24|17.08|17.28|17.12|17.24|17.08|11
1735332840000|2024-12-27 20:54:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|19
1735332850000|2024-12-27 20:54:10|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|169
1735332860000|2024-12-27 20:54:20|||||||||19
1735332870000|2024-12-27 20:54:30|||||||||23
1735332880000|2024-12-27 20:54:40|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|45
1735332890000|2024-12-27 20:54:50|||||||||10
1735332900000|2024-12-27 20:55:00|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|146
1735332910000|2024-12-27 20:55:10|||||||||18
1735332920000|2024-12-27 20:55:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|69
1735332930000|2024-12-27 20:55:30|17.33|17.17|17.33|17.17|17.38|17.22|17.33|17.17|24
1735332940000|2024-12-27 20:55:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|44
1735332950000|2024-12-27 20:55:50|17.33|17.17|17.33|17.17|17.36|17.2|17.33|17.17|22
1735332960000|2024-12-27 20:56:00|||||||||7
1735332970000|2024-12-27 20:56:10|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|48
1735332980000|2024-12-27 20:56:20|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|19
1735332990000|2024-12-27 20:56:30|||||||||22
1735333000000|2024-12-27 20:56:40|||||||||17
1735333010000|2024-12-27 20:56:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|44
1735333020000|2024-12-27 20:57:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1735333030000|2024-12-27 20:57:10|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|33
1735333040000|2024-12-27 20:57:20|||||||||7
1735333050000|2024-12-27 20:57:30|||||||||150
1735333060000|2024-12-27 20:57:40|||||||||62
1735333070000|2024-12-27 20:57:50|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|27
1735333080000|2024-12-27 20:58:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|16
1735333090000|2024-12-27 20:58:10|17.33|17.17|17.29|17.13|17.33|17.17|17.29|17.13|132
1735333100000|2024-12-27 20:58:20|||||||||12
1735333110000|2024-12-27 20:58:30|||||||||3
1735333120000|2024-12-27 20:58:40|||||||||192
1735333130000|2024-12-27 20:58:50|17.26|17.1|17.29|17.13|17.29|17.13|17.24|17.08|458
1735333140000|2024-12-27 20:59:00|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|36
1735333150000|2024-12-27 20:59:10|||||||||248
1735333160000|2024-12-27 20:59:20|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|319
1735333170000|2024-12-27 20:59:30|||||||||150
1735333180000|2024-12-27 20:59:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|424
1735333190000|2024-12-27 20:59:50|17.21|17.05|17.19|17.03|17.24|17.08|17.19|17.03|253
1735333200000|2024-12-27 21:00:00|17.16|17|17.16|17|17.19|17.03|17.16|17|399
1735333210000|2024-12-27 21:00:10|||||||||13
1735333220000|2024-12-27 21:00:20|||||||||4
1735333230000|2024-12-27 21:00:30|||||||||15
1735333240000|2024-12-27 21:00:40|||||||||1
1735333250000|2024-12-27 21:00:50|17.14|16.98|17.16|17|17.16|17|17.14|16.98|1
1735333260000|2024-12-27 21:01:00|||||||||45
1735333270000|2024-12-27 21:01:10|||||||||41
1735333280000|2024-12-27 21:01:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|31
1735333290000|2024-12-27 21:01:30|||||||||1
1735333310000|2024-12-27 21:01:50|||||||||1
1735333320000|2024-12-27 21:02:00|||||||||3
1735333340000|2024-12-27 21:02:20|||||||||5
1735333370000|2024-12-27 21:02:50|||||||||7
1735333390000|2024-12-27 21:03:10|||||||||1
1735333400000|2024-12-27 21:03:20|||||||||1
1735333410000|2024-12-27 21:03:30|17.16|17|17.16|17|17.16|17|17.16|17|33
1735333420000|2024-12-27 21:03:40|||||||||2
1735333450000|2024-12-27 21:04:10|||||||||83
1735333460000|2024-12-27 21:04:20|||||||||10
1735333500000|2024-12-27 21:05:00|||||||||5
1735333510000|2024-12-27 21:05:10|||||||||2
1735333520000|2024-12-27 21:05:20|||||||||1
1735333530000|2024-12-27 21:05:30|||||||||4
1735333540000|2024-12-27 21:05:40|||||||||2
1735333550000|2024-12-27 21:05:50|||||||||3
1735333580000|2024-12-27 21:06:20|||||||||4
1735333590000|2024-12-27 21:06:30|||||||||8
1735333630000|2024-12-27 21:07:10|||||||||15
1735333640000|2024-12-27 21:07:20|||||||||8
1735333680000|2024-12-27 21:08:00|||||||||15
1735333710000|2024-12-27 21:08:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|2
1735333750000|2024-12-27 21:09:10|17.16|17|17.17|17.01|17.17|17.01|17.16|17|6
1735333760000|2024-12-27 21:09:20|17.16|17|17.19|17.03|17.19|17.03|17.16|17|7
1735333770000|2024-12-27 21:09:30|17.16|17|17.16|17|17.16|17|17.16|17|4
1735333780000|2024-12-27 21:09:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1735333790000|2024-12-27 21:09:50|||||||||3
1735333830000|2024-12-27 21:10:30|||||||||12
1735333840000|2024-12-27 21:10:40|||||||||1
1735333900000|2024-12-27 21:11:40|||||||||3
1735333910000|2024-12-27 21:11:50|17.16|17|17.16|17|17.16|17|17.16|17|1
1735333970000|2024-12-27 21:12:50|||||||||2
1735334020000|2024-12-27 21:13:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|6
1735334030000|2024-12-27 21:13:50|||||||||16
1735334040000|2024-12-27 21:14:00|||||||||4
1735334070000|2024-12-27 21:14:30|||||||||2
1735334080000|2024-12-27 21:14:40|||||||||10
1735334090000|2024-12-27 21:14:50|||||||||20
1735335180000|2024-12-27 21:33:00|||||||||3
1735335250000|2024-12-27 21:34:10|||||||||3
1735335360000|2024-12-27 21:36:00|||||||||10
1735335550000|2024-12-27 21:39:10|||||||||2
1735335560000|2024-12-27 21:39:20|||||||||1
1735335610000|2024-12-27 21:40:10|||||||||5
1735335620000|2024-12-27 21:40:20|||||||||3
1735335810000|2024-12-27 21:43:30|||||||||2
1735335890000|2024-12-27 21:44:50|||||||||2
1735335900000|2024-12-27 21:45:00|||||||||1
1735335930000|2024-12-27 21:45:30|||||||||2
1735336060000|2024-12-27 21:47:40|||||||||1
1735336100000|2024-12-27 21:48:20|||||||||4
1735336110000|2024-12-27 21:48:30|||||||||3
1735336200000|2024-12-27 21:50:00|||||||||6
1735336440000|2024-12-27 21:54:00|||||||||29
1735336510000|2024-12-27 21:55:10|||||||||36
1735336550000|2024-12-27 21:55:50|||||||||4
1735336660000|2024-12-27 21:57:40|||||||||7
1735336670000|2024-12-27 21:57:50|||||||||1
1735336740000|2024-12-27 21:59:00|||||||||7
1735336750000|2024-12-27 21:59:10|||||||||18
1735336760000|2024-12-27 21:59:20|||||||||3
1735336790000|2024-12-27 21:59:50|||||||||2
1735513260000|2024-12-29 23:01:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1735513270000|2024-12-29 23:01:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1735513290000|2024-12-29 23:01:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1735513330000|2024-12-29 23:02:10|||||||||1
1735513360000|2024-12-29 23:02:40|||||||||23
1735513370000|2024-12-29 23:02:50|17.12|16.96|17.16|17|17.16|17|17.12|16.96|10
1735513380000|2024-12-29 23:03:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|2
1735513400000|2024-12-29 23:03:20|||||||||1
1735513410000|2024-12-29 23:03:30|||||||||1
1735513500000|2024-12-29 23:05:00|||||||||1
1735513510000|2024-12-29 23:05:10|17.14|16.98|17.14|16.98|17.16|17|17.14|16.98|0
1735513520000|2024-12-29 23:05:20|17.16|17|17.16|17|17.16|17|17.16|17|0
1735513550000|2024-12-29 23:05:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1735513560000|2024-12-29 23:06:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1735513920000|2024-12-29 23:12:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1735513940000|2024-12-29 23:12:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1735514100000|2024-12-29 23:15:00|||||||||1
1735514110000|2024-12-29 23:15:10|||||||||2
1735514120000|2024-12-29 23:15:20|||||||||3
1735514150000|2024-12-29 23:15:50|||||||||1
1735514160000|2024-12-29 23:16:00|||||||||1
1735514170000|2024-12-29 23:16:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1735514190000|2024-12-29 23:16:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1735514230000|2024-12-29 23:17:10|||||||||3
1735514290000|2024-12-29 23:18:10|||||||||1
1735514370000|2024-12-29 23:19:30|||||||||1
1735514390000|2024-12-29 23:19:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1735514400000|2024-12-29 23:20:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1735514410000|2024-12-29 23:20:10|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|0
1735514430000|2024-12-29 23:20:30|||||||||5
1735514480000|2024-12-29 23:21:20|||||||||3
1735514490000|2024-12-29 23:21:30|||||||||1
1735514640000|2024-12-29 23:24:00|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|1
1735514650000|2024-12-29 23:24:10|||||||||1
1735514660000|2024-12-29 23:24:20|||||||||1
1735514790000|2024-12-29 23:26:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1735514800000|2024-12-29 23:26:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1735514810000|2024-12-29 23:26:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1735514820000|2024-12-29 23:27:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1735514840000|2024-12-29 23:27:20|17.26|17.1|17.25|17.09|17.26|17.1|17.25|17.09|0
1735514850000|2024-12-29 23:27:30|17.26|17.1|17.25|17.09|17.26|17.1|17.25|17.09|0
1735514860000|2024-12-29 23:27:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1735514870000|2024-12-29 23:27:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1735514970000|2024-12-29 23:29:30|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|3
1735515000000|2024-12-29 23:30:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1735515010000|2024-12-29 23:30:10|17.25|17.09|17.26|17.1|17.27|17.11|17.25|17.09|5
1735515030000|2024-12-29 23:30:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1735515060000|2024-12-29 23:31:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1735515090000|2024-12-29 23:31:30|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|3
1735515100000|2024-12-29 23:31:40|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|3
1735515110000|2024-12-29 23:31:50|||||||||3
1735515120000|2024-12-29 23:32:00|||||||||6
1735515130000|2024-12-29 23:32:10|||||||||6
1735515230000|2024-12-29 23:33:50|||||||||1
1735515380000|2024-12-29 23:36:20|||||||||5
1735515410000|2024-12-29 23:36:50|||||||||2
1735515420000|2024-12-29 23:37:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|6
1735515480000|2024-12-29 23:38:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|2
1735515590000|2024-12-29 23:39:50|||||||||3
1735515610000|2024-12-29 23:40:10|||||||||2
1735515620000|2024-12-29 23:40:20|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|8
1735515630000|2024-12-29 23:40:30|||||||||3
1735515660000|2024-12-29 23:41:00|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|2
1735515700000|2024-12-29 23:41:40|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|0
1735515740000|2024-12-29 23:42:20|||||||||2
1735515750000|2024-12-29 23:42:30|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|4
1735515760000|2024-12-29 23:42:40|17.33|17.17|17.35|17.19|17.35|17.19|17.32|17.16|0
1735515810000|2024-12-29 23:43:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1735515900000|2024-12-29 23:45:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735515910000|2024-12-29 23:45:10|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|6
1735515960000|2024-12-29 23:46:00|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1735515970000|2024-12-29 23:46:10|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1735515990000|2024-12-29 23:46:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|16
1735516000000|2024-12-29 23:46:40|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|0
1735516010000|2024-12-29 23:46:50|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1735516020000|2024-12-29 23:47:00|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|0
1735516030000|2024-12-29 23:47:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|0
1735516040000|2024-12-29 23:47:20|17.28|17.12|17.28|17.12|17.28|17.12|17.27|17.11|0
1735516050000|2024-12-29 23:47:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735516060000|2024-12-29 23:47:40|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1735516070000|2024-12-29 23:47:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1735516080000|2024-12-29 23:48:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735516340000|2024-12-29 23:52:20|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1735516360000|2024-12-29 23:52:40|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|0
1735516390000|2024-12-29 23:53:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|0
1735516400000|2024-12-29 23:53:20|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|0
1735516490000|2024-12-29 23:54:50|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|0
1735516610000|2024-12-29 23:56:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1735516620000|2024-12-29 23:57:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1735516660000|2024-12-29 23:57:40|||||||||1
1735516690000|2024-12-29 23:58:10|||||||||1
1735516800000|2024-12-30 00:00:00|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|1
1735516810000|2024-12-30 00:00:10|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|2
1735516820000|2024-12-30 00:00:20|||||||||1
1735516860000|2024-12-30 00:01:00|||||||||1
1735516870000|2024-12-30 00:01:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|3
1735516890000|2024-12-30 00:01:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1735516920000|2024-12-30 00:02:00|||||||||1
1735516960000|2024-12-30 00:02:40|||||||||1
1735517030000|2024-12-30 00:03:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735517040000|2024-12-30 00:04:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|9
1735517060000|2024-12-30 00:04:20|||||||||1
1735517130000|2024-12-30 00:05:30|17.3|17.14|17.3|17.14|17.3|17.14|17.27|17.11|11
1735517140000|2024-12-30 00:05:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1735517150000|2024-12-30 00:05:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|5
1735517160000|2024-12-30 00:06:00|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1735517240000|2024-12-30 00:07:20|17.28|17.12|17.27|17.11|17.3|17.14|17.27|17.11|1
1735517410000|2024-12-30 00:10:10|||||||||2
1735517650000|2024-12-30 00:14:10|||||||||2
1735517710000|2024-12-30 00:15:10|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|4
1735517730000|2024-12-30 00:15:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735517740000|2024-12-30 00:15:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|3
1735517860000|2024-12-30 00:17:40|||||||||1
1735518110000|2024-12-30 00:21:50|||||||||1
1735518200000|2024-12-30 00:23:20|17.25|17.09|17.23|17.07|17.25|17.09|17.22|17.06|2
1735518210000|2024-12-30 00:23:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1735518220000|2024-12-30 00:23:40|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|0
1735518270000|2024-12-30 00:24:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1735518290000|2024-12-30 00:24:50|17.25|17.09|17.22|17.06|17.25|17.09|17.22|17.06|3
1735518300000|2024-12-30 00:25:00|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|0
1735518360000|2024-12-30 00:26:00|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|2
1735518390000|2024-12-30 00:26:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1735518440000|2024-12-30 00:27:20|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|9
1735518540000|2024-12-30 00:29:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|3
1735518550000|2024-12-30 00:29:10|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|0
1735518560000|2024-12-30 00:29:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1735518570000|2024-12-30 00:29:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1735518740000|2024-12-30 00:32:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1735518760000|2024-12-30 00:32:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1735518960000|2024-12-30 00:36:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|5
1735518980000|2024-12-30 00:36:20|||||||||4
1735518990000|2024-12-30 00:36:30|||||||||1
1735519010000|2024-12-30 00:36:50|||||||||1
1735519040000|2024-12-30 00:37:20|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|6
1735519050000|2024-12-30 00:37:30|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|1
1735519400000|2024-12-30 00:43:20|17.25|17.09|17.27|17.11|17.27|17.11|17.25|17.09|0
1735519540000|2024-12-30 00:45:40|||||||||2
1735519710000|2024-12-30 00:48:30|||||||||2
1735519780000|2024-12-30 00:49:40|17.25|17.09|17.27|17.11|17.27|17.11|17.23|17.07|1
1735520060000|2024-12-30 00:54:20|||||||||1
1735520680000|2024-12-30 01:04:40|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|2
1735520690000|2024-12-30 01:04:50|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|3
1735520730000|2024-12-30 01:05:30|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|0
1735520760000|2024-12-30 01:06:00|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|2
1735520770000|2024-12-30 01:06:10|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|2
1735520780000|2024-12-30 01:06:20|17.28|17.12|17.27|17.11|17.3|17.14|17.27|17.11|2
1735520790000|2024-12-30 01:06:30|||||||||1
1735520880000|2024-12-30 01:08:00|17.28|17.12|17.28|17.12|17.29|17.13|17.28|17.12|0
1735520890000|2024-12-30 01:08:10|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|0
1735520920000|2024-12-30 01:08:40|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|0
1735520970000|2024-12-30 01:09:30|17.31|17.15|17.31|17.15|17.32|17.16|17.31|17.15|0
1735520980000|2024-12-30 01:09:40|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|1
1735520990000|2024-12-30 01:09:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1735521040000|2024-12-30 01:10:40|17.27|17.11|17.27|17.11|17.28|17.12|17.27|17.11|2
1735521120000|2024-12-30 01:12:00|||||||||5
1735521150000|2024-12-30 01:12:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735521160000|2024-12-30 01:12:40|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|0
1735521190000|2024-12-30 01:13:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1735521230000|2024-12-30 01:13:50|||||||||2
1735521290000|2024-12-30 01:14:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|7
1735521350000|2024-12-30 01:15:50|||||||||1
1735521380000|2024-12-30 01:16:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1735521470000|2024-12-30 01:17:50|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|6
1735521590000|2024-12-30 01:19:50|||||||||1
1735521630000|2024-12-30 01:20:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|2
1735521640000|2024-12-30 01:20:40|||||||||2
1735521720000|2024-12-30 01:22:00|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|1
1735521920000|2024-12-30 01:25:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|10
1735521990000|2024-12-30 01:26:30|||||||||1
1735522000000|2024-12-30 01:26:40|||||||||1
1735522010000|2024-12-30 01:26:50|||||||||1
1735522040000|2024-12-30 01:27:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735522050000|2024-12-30 01:27:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735522140000|2024-12-30 01:29:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735522160000|2024-12-30 01:29:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1735522210000|2024-12-30 01:30:10|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|0
1735522230000|2024-12-30 01:30:30|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|0
1735522250000|2024-12-30 01:30:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735522260000|2024-12-30 01:31:00|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|0
1735522270000|2024-12-30 01:31:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1735522290000|2024-12-30 01:31:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735522300000|2024-12-30 01:31:40|17.32|17.16|17.32|17.16|17.32|17.16|17.31|17.15|0
1735522650000|2024-12-30 01:37:30|||||||||1
1735522700000|2024-12-30 01:38:20|||||||||1
1735522990000|2024-12-30 01:43:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735523040000|2024-12-30 01:44:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|9
1735523110000|2024-12-30 01:45:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1735523120000|2024-12-30 01:45:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735523190000|2024-12-30 01:46:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|3
1735523210000|2024-12-30 01:46:50|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|4
1735523390000|2024-12-30 01:49:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1735523400000|2024-12-30 01:50:00|17.3|17.14|17.27|17.11|17.3|17.14|17.27|17.11|6
1735524020000|2024-12-30 02:00:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1735524050000|2024-12-30 02:00:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735524080000|2024-12-30 02:01:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1735524630000|2024-12-30 02:10:30|||||||||1
1735524800000|2024-12-30 02:13:20|||||||||1
1735525560000|2024-12-30 02:26:00|||||||||1
1735526160000|2024-12-30 02:36:00|||||||||1
1735526280000|2024-12-30 02:38:00|||||||||1
1735526400000|2024-12-30 02:40:00|||||||||1
1735526520000|2024-12-30 02:42:00|||||||||1
1735526570000|2024-12-30 02:42:50|||||||||1
1735526640000|2024-12-30 02:44:00|||||||||1
1735526700000|2024-12-30 02:45:00|||||||||2
1735526850000|2024-12-30 02:47:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1735526880000|2024-12-30 02:48:00|||||||||1
1735526980000|2024-12-30 02:49:40|||||||||1
1735527670000|2024-12-30 03:01:10|||||||||1
1735527710000|2024-12-30 03:01:50|||||||||1
1735527740000|2024-12-30 03:02:20|||||||||1
1735527770000|2024-12-30 03:02:50|||||||||2
1735527790000|2024-12-30 03:03:10|17.36|17.2|17.4|17.24|17.4|17.24|17.35|17.19|4
1735527800000|2024-12-30 03:03:20|||||||||1
1735528200000|2024-12-30 03:10:00|||||||||10
1735528210000|2024-12-30 03:10:10|||||||||2
1735528560000|2024-12-30 03:16:00|||||||||1
1735528630000|2024-12-30 03:17:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|3
1735528700000|2024-12-30 03:18:20|||||||||1
1735528820000|2024-12-30 03:20:20|||||||||2
1735528900000|2024-12-30 03:21:40|||||||||1
1735529730000|2024-12-30 03:35:30|||||||||1
1735529890000|2024-12-30 03:38:10|||||||||2
1735529900000|2024-12-30 03:38:20|||||||||1
1735530040000|2024-12-30 03:40:40|||||||||1
1735530590000|2024-12-30 03:49:50|||||||||1
1735530760000|2024-12-30 03:52:40|17.38|17.22|17.35|17.19|17.38|17.22|17.35|17.19|29
1735530830000|2024-12-30 03:53:50|17.37|17.21|17.4|17.24|17.4|17.24|17.35|17.19|0
1735530850000|2024-12-30 03:54:10|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1735530890000|2024-12-30 03:54:50|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1735530920000|2024-12-30 03:55:20|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1735530930000|2024-12-30 03:55:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735530940000|2024-12-30 03:55:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735530950000|2024-12-30 03:55:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735530960000|2024-12-30 03:56:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735530970000|2024-12-30 03:56:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735530990000|2024-12-30 03:56:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735531000000|2024-12-30 03:56:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735531130000|2024-12-30 03:58:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735531200000|2024-12-30 04:00:00|17.35|17.19|17.35|17.19|17.37|17.21|17.35|17.19|6
1735531440000|2024-12-30 04:04:00|||||||||1
1735531470000|2024-12-30 04:04:30|||||||||1
1735531750000|2024-12-30 04:09:10|||||||||2
1735532290000|2024-12-30 04:18:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|15
1735532310000|2024-12-30 04:18:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1735532870000|2024-12-30 04:27:50|||||||||1
1735534490000|2024-12-30 04:54:50|||||||||2
1735534790000|2024-12-30 04:59:50|||||||||2
1735535070000|2024-12-30 05:04:30|||||||||1
1735535090000|2024-12-30 05:04:50|||||||||2
1735535390000|2024-12-30 05:09:50|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|9
1735535510000|2024-12-30 05:11:50|||||||||1
1735535690000|2024-12-30 05:14:50|||||||||2
1735535970000|2024-12-30 05:19:30|||||||||1
1735535990000|2024-12-30 05:19:50|||||||||2
1735536000000|2024-12-30 05:20:00|||||||||2
1735536290000|2024-12-30 05:24:50|||||||||2
1735536310000|2024-12-30 05:25:10|||||||||1
1735536350000|2024-12-30 05:25:50|||||||||1
1735536560000|2024-12-30 05:29:20|||||||||1
1735536590000|2024-12-30 05:29:50|||||||||1
1735536620000|2024-12-30 05:30:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|8
1735536630000|2024-12-30 05:30:30|17.39|17.23|17.4|17.24|17.4|17.24|17.38|17.22|1
1735536660000|2024-12-30 05:31:00|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|0
1735536700000|2024-12-30 05:31:40|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|0
1735536710000|2024-12-30 05:31:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735536720000|2024-12-30 05:32:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735536730000|2024-12-30 05:32:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735536890000|2024-12-30 05:34:50|||||||||10
1735536970000|2024-12-30 05:36:10|||||||||3
1735537080000|2024-12-30 05:38:00|||||||||1
1735537330000|2024-12-30 05:42:10|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1735537350000|2024-12-30 05:42:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735537360000|2024-12-30 05:42:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735537540000|2024-12-30 05:45:40|||||||||1
1735537550000|2024-12-30 05:45:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735537580000|2024-12-30 05:46:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735537810000|2024-12-30 05:50:10|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1735537820000|2024-12-30 05:50:20|||||||||1
1735537880000|2024-12-30 05:51:20|||||||||1
1735537920000|2024-12-30 05:52:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735538050000|2024-12-30 05:54:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735538130000|2024-12-30 05:55:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735538460000|2024-12-30 06:01:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735538480000|2024-12-30 06:01:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735538510000|2024-12-30 06:01:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735538530000|2024-12-30 06:02:10|||||||||1
1735538550000|2024-12-30 06:02:30|||||||||1
1735538640000|2024-12-30 06:04:00|||||||||1
1735538830000|2024-12-30 06:07:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1735538920000|2024-12-30 06:08:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|5
1735538950000|2024-12-30 06:09:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735538960000|2024-12-30 06:09:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735539000000|2024-12-30 06:10:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|2
1735539430000|2024-12-30 06:17:10|||||||||1
1735539870000|2024-12-30 06:24:30|||||||||1
1735539910000|2024-12-30 06:25:10|||||||||5
1735539930000|2024-12-30 06:25:30|||||||||1
1735540230000|2024-12-30 06:30:30|||||||||1
1735540250000|2024-12-30 06:30:50|||||||||1
1735540260000|2024-12-30 06:31:00|||||||||1
1735540910000|2024-12-30 06:41:50|17.36|17.2|17.35|17.19|17.36|17.2|17.35|17.19|0
1735540950000|2024-12-30 06:42:30|||||||||2
1735541070000|2024-12-30 06:44:30|17.36|17.2|17.35|17.19|17.36|17.2|17.35|17.19|0
1735541110000|2024-12-30 06:45:10|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|3
1735541180000|2024-12-30 06:46:20|||||||||1
1735541350000|2024-12-30 06:49:10|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|0
1735541360000|2024-12-30 06:49:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735541420000|2024-12-30 06:50:20|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|1
1735541580000|2024-12-30 06:53:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|12
1735541630000|2024-12-30 06:53:50|||||||||4
1735541640000|2024-12-30 06:54:00|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|1
1735542060000|2024-12-30 07:01:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|5
1735542170000|2024-12-30 07:02:50|||||||||3
1735542180000|2024-12-30 07:03:00|||||||||4
1735542200000|2024-12-30 07:03:20|17.45|17.29|17.48|17.32|17.48|17.32|17.45|17.29|7
1735542220000|2024-12-30 07:03:40|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|0
1735542230000|2024-12-30 07:03:50|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1735542240000|2024-12-30 07:04:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1735542260000|2024-12-30 07:04:20|||||||||1
1735542270000|2024-12-30 07:04:30|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|0
1735542290000|2024-12-30 07:04:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1735542360000|2024-12-30 07:06:00|17.44|17.28|17.45|17.29|17.47|17.31|17.44|17.28|0
1735542370000|2024-12-30 07:06:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1735542380000|2024-12-30 07:06:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1735542490000|2024-12-30 07:08:10|||||||||1
1735542600000|2024-12-30 07:10:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1735542610000|2024-12-30 07:10:10|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1735542640000|2024-12-30 07:10:40|||||||||1
1735542770000|2024-12-30 07:12:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|24
1735543030000|2024-12-30 07:17:10|||||||||2
1735543100000|2024-12-30 07:18:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|26
1735543210000|2024-12-30 07:20:10|||||||||1
1735543230000|2024-12-30 07:20:30|||||||||1
1735543380000|2024-12-30 07:23:00|||||||||2
1735543630000|2024-12-30 07:27:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1735543670000|2024-12-30 07:27:50|||||||||1
1735543710000|2024-12-30 07:28:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1735543720000|2024-12-30 07:28:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1735543730000|2024-12-30 07:28:50|||||||||45
1735543750000|2024-12-30 07:29:10|||||||||2
1735543780000|2024-12-30 07:29:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1735543810000|2024-12-30 07:30:10|||||||||1
1735543840000|2024-12-30 07:30:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735543870000|2024-12-30 07:31:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1735543890000|2024-12-30 07:31:30|17.58|17.42|17.61|17.45|17.61|17.45|17.58|17.42|2
1735543910000|2024-12-30 07:31:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735544000000|2024-12-30 07:33:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1735544020000|2024-12-30 07:33:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1735544090000|2024-12-30 07:34:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735544100000|2024-12-30 07:35:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735544110000|2024-12-30 07:35:10|||||||||1
1735544120000|2024-12-30 07:35:20|||||||||1
1735544150000|2024-12-30 07:35:50|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1735544160000|2024-12-30 07:36:00|||||||||1
1735544200000|2024-12-30 07:36:40|||||||||1
1735544250000|2024-12-30 07:37:30|||||||||2
1735544300000|2024-12-30 07:38:20|||||||||1
1735544350000|2024-12-30 07:39:10|||||||||1
1735544380000|2024-12-30 07:39:40|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1735544410000|2024-12-30 07:40:10|||||||||3
1735544470000|2024-12-30 07:41:10|||||||||1
1735544550000|2024-12-30 07:42:30|||||||||1
1735544600000|2024-12-30 07:43:20|||||||||1
1735544610000|2024-12-30 07:43:30|||||||||1
1735544620000|2024-12-30 07:43:40|||||||||1
1735544640000|2024-12-30 07:44:00|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|17
1735544660000|2024-12-30 07:44:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735544670000|2024-12-30 07:44:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735544680000|2024-12-30 07:44:40|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|0
1735544690000|2024-12-30 07:44:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1735544710000|2024-12-30 07:45:10|||||||||10
1735544720000|2024-12-30 07:45:20|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|1
1735544750000|2024-12-30 07:45:50|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1735544930000|2024-12-30 07:48:50|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|48
1735544950000|2024-12-30 07:49:10|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1735544960000|2024-12-30 07:49:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735544980000|2024-12-30 07:49:40|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|0
1735544990000|2024-12-30 07:49:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735545060000|2024-12-30 07:51:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735545070000|2024-12-30 07:51:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735545120000|2024-12-30 07:52:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735545150000|2024-12-30 07:52:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735545200000|2024-12-30 07:53:20|||||||||1
1735545210000|2024-12-30 07:53:30|||||||||2
1735545250000|2024-12-30 07:54:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735545310000|2024-12-30 07:55:10|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1735545320000|2024-12-30 07:55:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735545370000|2024-12-30 07:56:10|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|0
1735545470000|2024-12-30 07:57:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735545510000|2024-12-30 07:58:30|||||||||7
1735545600000|2024-12-30 08:00:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1735545620000|2024-12-30 08:00:20|||||||||5
1735545670000|2024-12-30 08:01:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735545680000|2024-12-30 08:01:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735545710000|2024-12-30 08:01:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735545730000|2024-12-30 08:02:10|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735545740000|2024-12-30 08:02:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735545750000|2024-12-30 08:02:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735545850000|2024-12-30 08:04:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735545860000|2024-12-30 08:04:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735545940000|2024-12-30 08:05:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1735545950000|2024-12-30 08:05:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|12
1735545960000|2024-12-30 08:06:00|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|11
1735546020000|2024-12-30 08:07:00|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|1
1735546070000|2024-12-30 08:07:50|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|7
1735546080000|2024-12-30 08:08:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735546090000|2024-12-30 08:08:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735546150000|2024-12-30 08:09:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1735546170000|2024-12-30 08:09:30|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1735546190000|2024-12-30 08:09:50|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1735546200000|2024-12-30 08:10:00|17.55|17.39|17.53|17.37|17.57|17.41|17.53|17.37|8
1735546210000|2024-12-30 08:10:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735546260000|2024-12-30 08:11:00|17.53|17.37|17.53|17.37|17.57|17.41|17.53|17.37|5
1735546290000|2024-12-30 08:11:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1735546300000|2024-12-30 08:11:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|1
1735546310000|2024-12-30 08:11:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735546330000|2024-12-30 08:12:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735546340000|2024-12-30 08:12:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735546350000|2024-12-30 08:12:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735546360000|2024-12-30 08:12:40|||||||||1
1735546370000|2024-12-30 08:12:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1735546460000|2024-12-30 08:14:20|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|2
1735546470000|2024-12-30 08:14:30|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|0
1735546480000|2024-12-30 08:14:40|17.55|17.39|17.53|17.37|17.57|17.41|17.53|17.37|0
1735546510000|2024-12-30 08:15:10|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735546520000|2024-12-30 08:15:20|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|0
1735546530000|2024-12-30 08:15:30|17.53|17.37|17.52|17.36|17.53|17.37|17.5|17.34|3
1735546540000|2024-12-30 08:15:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735546550000|2024-12-30 08:15:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735546650000|2024-12-30 08:17:30|||||||||2
1735546660000|2024-12-30 08:17:40|||||||||1
1735546790000|2024-12-30 08:19:50|||||||||1
1735546860000|2024-12-30 08:21:00|||||||||2
1735546900000|2024-12-30 08:21:40|||||||||3
1735547030000|2024-12-30 08:23:50|||||||||1
1735547090000|2024-12-30 08:24:50|||||||||1
1735547320000|2024-12-30 08:28:40|||||||||1
1735547390000|2024-12-30 08:29:50|||||||||1
1735547460000|2024-12-30 08:31:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|6
1735547470000|2024-12-30 08:31:10|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735547480000|2024-12-30 08:31:20|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735547500000|2024-12-30 08:31:40|||||||||1
1735547550000|2024-12-30 08:32:30|17.5|17.34|17.53|17.37|17.53|17.37|17.5|17.34|0
1735547560000|2024-12-30 08:32:40|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735547690000|2024-12-30 08:34:50|||||||||1
1735547920000|2024-12-30 08:38:40|||||||||1
1735547990000|2024-12-30 08:39:50|||||||||1
1735548040000|2024-12-30 08:40:40|||||||||4
1735548120000|2024-12-30 08:42:00|||||||||3
1735548220000|2024-12-30 08:43:40|||||||||1
1735548290000|2024-12-30 08:44:50|||||||||1
1735548320000|2024-12-30 08:45:20|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|50
1735548330000|2024-12-30 08:45:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|0
1735548370000|2024-12-30 08:46:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735548390000|2024-12-30 08:46:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735548460000|2024-12-30 08:47:40|||||||||1
1735548490000|2024-12-30 08:48:10|||||||||5
1735548570000|2024-12-30 08:49:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1735548590000|2024-12-30 08:49:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|10
1735548750000|2024-12-30 08:52:30|||||||||5
1735548850000|2024-12-30 08:54:10|||||||||22
1735548860000|2024-12-30 08:54:20|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|6
1735548870000|2024-12-30 08:54:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|12
1735548890000|2024-12-30 08:54:50|||||||||2
1735548900000|2024-12-30 08:55:00|||||||||1
1735549010000|2024-12-30 08:56:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|9
1735549070000|2024-12-30 08:57:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|4
1735549120000|2024-12-30 08:58:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1735549130000|2024-12-30 08:58:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735549140000|2024-12-30 08:59:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735549170000|2024-12-30 08:59:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|9
1735549190000|2024-12-30 08:59:50|||||||||1
1735549220000|2024-12-30 09:00:20|||||||||2
1735549300000|2024-12-30 09:01:40|17.48|17.32|17.48|17.32|17.49|17.33|17.48|17.32|0
1735549310000|2024-12-30 09:01:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735549320000|2024-12-30 09:02:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1735549370000|2024-12-30 09:02:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735549380000|2024-12-30 09:03:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1735549390000|2024-12-30 09:03:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735549420000|2024-12-30 09:03:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1735549430000|2024-12-30 09:03:50|||||||||4
1735549460000|2024-12-30 09:04:20|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|14
1735549470000|2024-12-30 09:04:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735549480000|2024-12-30 09:04:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1735549490000|2024-12-30 09:04:50|||||||||2
1735549510000|2024-12-30 09:05:10|||||||||1
1735549560000|2024-12-30 09:06:00|||||||||3
1735549580000|2024-12-30 09:06:20|||||||||2
1735549670000|2024-12-30 09:07:50|||||||||1
1735549680000|2024-12-30 09:08:00|||||||||1
1735549710000|2024-12-30 09:08:30|||||||||1
1735549790000|2024-12-30 09:09:50|||||||||1
1735550020000|2024-12-30 09:13:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|46
1735550040000|2024-12-30 09:14:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|1
1735550050000|2024-12-30 09:14:10|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|1
1735550090000|2024-12-30 09:14:50|||||||||1
1735550120000|2024-12-30 09:15:20|||||||||6
1735550160000|2024-12-30 09:16:00|||||||||1
1735550250000|2024-12-30 09:17:30|||||||||1
1735550280000|2024-12-30 09:18:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735550320000|2024-12-30 09:18:40|||||||||3
1735550330000|2024-12-30 09:18:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|5
1735550350000|2024-12-30 09:19:10|||||||||5
1735550360000|2024-12-30 09:19:20|||||||||4
1735550380000|2024-12-30 09:19:40|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|4
1735550390000|2024-12-30 09:19:50|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|1
1735550400000|2024-12-30 09:20:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735550440000|2024-12-30 09:20:40|||||||||4
1735550560000|2024-12-30 09:22:40|||||||||2
1735550690000|2024-12-30 09:24:50|||||||||1
1735550850000|2024-12-30 09:27:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|17
1735550960000|2024-12-30 09:29:20|||||||||3
1735551070000|2024-12-30 09:31:10|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|4
1735551530000|2024-12-30 09:38:50|||||||||1
1735551670000|2024-12-30 09:41:10|||||||||2
1735551690000|2024-12-30 09:41:30|||||||||5
1735551700000|2024-12-30 09:41:40|||||||||3
1735551760000|2024-12-30 09:42:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|4
1735551770000|2024-12-30 09:42:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735552070000|2024-12-30 09:47:50|||||||||1
1735552150000|2024-12-30 09:49:10|||||||||1
1735552180000|2024-12-30 09:49:40|||||||||1
1735552210000|2024-12-30 09:50:10|||||||||1
1735552240000|2024-12-30 09:50:40|||||||||1
1735552420000|2024-12-30 09:53:40|||||||||2
1735552470000|2024-12-30 09:54:30|||||||||9
1735552530000|2024-12-30 09:55:30|||||||||4
1735552600000|2024-12-30 09:56:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1735552610000|2024-12-30 09:56:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735552640000|2024-12-30 09:57:20|||||||||6
1735552670000|2024-12-30 09:57:50|17.57|17.41|17.58|17.42|17.59|17.43|17.57|17.41|1
1735552680000|2024-12-30 09:58:00|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1735552710000|2024-12-30 09:58:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735552740000|2024-12-30 09:59:00|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|2
1735552750000|2024-12-30 09:59:10|||||||||3
1735552770000|2024-12-30 09:59:30|||||||||1
1735552800000|2024-12-30 10:00:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1735552830000|2024-12-30 10:00:30|||||||||1
1735552910000|2024-12-30 10:01:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735552940000|2024-12-30 10:02:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735553010000|2024-12-30 10:03:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735553160000|2024-12-30 10:06:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735553170000|2024-12-30 10:06:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735553250000|2024-12-30 10:07:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1735553280000|2024-12-30 10:08:00|||||||||1
1735553290000|2024-12-30 10:08:10|||||||||1
1735553470000|2024-12-30 10:11:10|||||||||1
1735553910000|2024-12-30 10:18:30|||||||||2
1735554200000|2024-12-30 10:23:20|||||||||2
1735554230000|2024-12-30 10:23:50|||||||||2
1735554300000|2024-12-30 10:25:00|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|1
1735554540000|2024-12-30 10:29:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|1
1735554560000|2024-12-30 10:29:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1735554660000|2024-12-30 10:31:00|||||||||1
1735555150000|2024-12-30 10:39:10|||||||||1
1735555260000|2024-12-30 10:41:00|||||||||2
1735556080000|2024-12-30 10:54:40|||||||||2
1735556220000|2024-12-30 10:57:00|||||||||1
1735556390000|2024-12-30 10:59:50|||||||||2
1735556420000|2024-12-30 11:00:20|||||||||27
1735556670000|2024-12-30 11:04:30|||||||||1
1735556840000|2024-12-30 11:07:20|||||||||1
1735556970000|2024-12-30 11:09:30|||||||||1
1735557230000|2024-12-30 11:13:50|||||||||1
1735557590000|2024-12-30 11:19:50|||||||||1
1735557680000|2024-12-30 11:21:20|||||||||1
1735558040000|2024-12-30 11:27:20|||||||||17
1735558080000|2024-12-30 11:28:00|||||||||1
1735558180000|2024-12-30 11:29:40|||||||||1
1735558270000|2024-12-30 11:31:10|||||||||1
1735558650000|2024-12-30 11:37:30|||||||||3
1735559010000|2024-12-30 11:43:30|||||||||1
1735559250000|2024-12-30 11:47:30|||||||||4
1735559460000|2024-12-30 11:51:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1735559510000|2024-12-30 11:51:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|6
1735559570000|2024-12-30 11:52:50|||||||||1
1735559630000|2024-12-30 11:53:50|||||||||1
1735559690000|2024-12-30 11:54:50|||||||||1
1735559750000|2024-12-30 11:55:50|||||||||1
1735559780000|2024-12-30 11:56:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1735559850000|2024-12-30 11:57:30|||||||||3
1735559910000|2024-12-30 11:58:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|12
1735559980000|2024-12-30 11:59:40|||||||||3
1735560000000|2024-12-30 12:00:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|21
1735560010000|2024-12-30 12:00:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735560040000|2024-12-30 12:00:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1735560050000|2024-12-30 12:00:50|||||||||1
1735560060000|2024-12-30 12:01:00|||||||||1
1735560070000|2024-12-30 12:01:10|||||||||1
1735560330000|2024-12-30 12:05:30|||||||||4
1735560340000|2024-12-30 12:05:40|17.5|17.34|17.49|17.33|17.51|17.35|17.49|17.33|0
1735560370000|2024-12-30 12:06:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|6
1735560380000|2024-12-30 12:06:20|||||||||55
1735560420000|2024-12-30 12:07:00|||||||||1
1735560470000|2024-12-30 12:07:50|||||||||2
1735560490000|2024-12-30 12:08:10|||||||||1
1735560550000|2024-12-30 12:09:10|||||||||1
1735560710000|2024-12-30 12:11:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1735560720000|2024-12-30 12:12:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1735560750000|2024-12-30 12:12:30|||||||||1
1735560830000|2024-12-30 12:13:50|||||||||1
1735561220000|2024-12-30 12:20:20|||||||||3
1735561240000|2024-12-30 12:20:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|7
1735561250000|2024-12-30 12:20:50|||||||||2
1735561270000|2024-12-30 12:21:10|||||||||1
1735561280000|2024-12-30 12:21:20|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735561300000|2024-12-30 12:21:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1735561320000|2024-12-30 12:22:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735561350000|2024-12-30 12:22:30|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735561400000|2024-12-30 12:23:20|||||||||1
1735561490000|2024-12-30 12:24:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735561510000|2024-12-30 12:25:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1735561530000|2024-12-30 12:25:30|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|4
1735561560000|2024-12-30 12:26:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1735561580000|2024-12-30 12:26:20|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735561740000|2024-12-30 12:29:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|5
1735561750000|2024-12-30 12:29:10|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1735561810000|2024-12-30 12:30:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735561860000|2024-12-30 12:31:00|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735561880000|2024-12-30 12:31:20|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|7
1735561900000|2024-12-30 12:31:40|||||||||5
1735561930000|2024-12-30 12:32:10|||||||||2
1735561940000|2024-12-30 12:32:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|25
1735561950000|2024-12-30 12:32:30|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|14
1735561970000|2024-12-30 12:32:50|||||||||1
1735561980000|2024-12-30 12:33:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1735561990000|2024-12-30 12:33:10|||||||||1
1735562000000|2024-12-30 12:33:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735562020000|2024-12-30 12:33:40|||||||||1
1735562040000|2024-12-30 12:34:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1735562050000|2024-12-30 12:34:10|17.6|17.44|17.62|17.46|17.62|17.46|17.59|17.43|8
1735562070000|2024-12-30 12:34:30|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|1
1735562110000|2024-12-30 12:35:10|||||||||4
1735562160000|2024-12-30 12:36:00|||||||||5
1735562180000|2024-12-30 12:36:20|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|2
1735562190000|2024-12-30 12:36:30|||||||||4
1735562320000|2024-12-30 12:38:40|||||||||2
1735562330000|2024-12-30 12:38:50|||||||||1
1735562350000|2024-12-30 12:39:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|38
1735562370000|2024-12-30 12:39:30|||||||||2
1735562380000|2024-12-30 12:39:40|||||||||1
1735562390000|2024-12-30 12:39:50|||||||||12
1735562400000|2024-12-30 12:40:00|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|7
1735562460000|2024-12-30 12:41:00|17.75|17.59|17.75|17.59|17.76|17.6|17.72|17.56|13
1735562470000|2024-12-30 12:41:10|17.76|17.6|17.77|17.61|17.77|17.61|17.75|17.59|0
1735562510000|2024-12-30 12:41:50|||||||||17
1735562520000|2024-12-30 12:42:00|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|6
1735562530000|2024-12-30 12:42:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|29
1735562540000|2024-12-30 12:42:20|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|44
1735562550000|2024-12-30 12:42:30|||||||||2
1735562560000|2024-12-30 12:42:40|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|13
1735562570000|2024-12-30 12:42:50|||||||||1
1735562580000|2024-12-30 12:43:00|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|50
1735562590000|2024-12-30 12:43:10|17.9|17.74|17.93|17.77|17.95|17.79|17.9|17.74|12
1735562600000|2024-12-30 12:43:20|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|7
1735562610000|2024-12-30 12:43:30|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|4
1735562620000|2024-12-30 12:43:40|17.9|17.74|17.9|17.74|17.93|17.77|17.9|17.74|11
1735562630000|2024-12-30 12:43:50|17.93|17.77|17.93|17.77|17.93|17.77|17.91|17.75|2
1735562650000|2024-12-30 12:44:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|3
1735562660000|2024-12-30 12:44:20|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|9
1735562680000|2024-12-30 12:44:40|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|7
1735562710000|2024-12-30 12:45:10|17.89|17.73|17.85|17.69|17.89|17.73|17.85|17.69|0
1735562720000|2024-12-30 12:45:20|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|11
1735562730000|2024-12-30 12:45:30|||||||||1
1735562760000|2024-12-30 12:46:00|||||||||10
1735562810000|2024-12-30 12:46:50|||||||||1
1735562830000|2024-12-30 12:47:10|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|63
1735562870000|2024-12-30 12:47:50|||||||||8
1735562900000|2024-12-30 12:48:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|15
1735562910000|2024-12-30 12:48:30|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|15
1735562930000|2024-12-30 12:48:50|17.91|17.75|17.95|17.79|17.95|17.79|17.91|17.75|16
1735562940000|2024-12-30 12:49:00|17.98|17.82|18.02|17.86|18.02|17.86|17.96|17.8|64
1735562950000|2024-12-30 12:49:10|18.01|17.85|18.07|17.91|18.07|17.91|18.01|17.85|20
1735562960000|2024-12-30 12:49:20|18.11|17.95|18.11|17.95|18.19|18.03|18.11|17.95|61
1735562970000|2024-12-30 12:49:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1735562980000|2024-12-30 12:49:40|18.13|17.97|18.14|17.98|18.14|17.98|18.11|17.95|14
1735562990000|2024-12-30 12:49:50|18.13|17.97|18.14|17.98|18.14|17.98|18.11|17.95|7
1735563000000|2024-12-30 12:50:00|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|4
1735563020000|2024-12-30 12:50:20|||||||||2
1735563030000|2024-12-30 12:50:30|||||||||3
1735563040000|2024-12-30 12:50:40|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|28
1735563050000|2024-12-30 12:50:50|18.13|17.97|18.11|17.95|18.14|17.98|18.11|17.95|2
1735563060000|2024-12-30 12:51:00|||||||||2
1735563080000|2024-12-30 12:51:20|||||||||6
1735563100000|2024-12-30 12:51:40|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|3
1735563110000|2024-12-30 12:51:50|18.13|17.97|18.03|17.87|18.13|17.97|18.03|17.87|7
1735563130000|2024-12-30 12:52:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|8
1735563140000|2024-12-30 12:52:20|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|2
1735563180000|2024-12-30 12:53:00|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|0
1735563190000|2024-12-30 12:53:10|||||||||16
1735563200000|2024-12-30 12:53:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|36
1735563210000|2024-12-30 12:53:30|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|2
1735563230000|2024-12-30 12:53:50|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|2
1735563240000|2024-12-30 12:54:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|5
1735563250000|2024-12-30 12:54:10|||||||||2
1735563260000|2024-12-30 12:54:20|||||||||1
1735563270000|2024-12-30 12:54:30|18.01|17.85|18.02|17.86|18.02|17.86|17.99|17.83|1
1735563280000|2024-12-30 12:54:40|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|6
1735563290000|2024-12-30 12:54:50|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|1
1735563300000|2024-12-30 12:55:00|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|0
1735563310000|2024-12-30 12:55:10|18.02|17.86|18.01|17.85|18.03|17.87|18.01|17.85|0
1735563330000|2024-12-30 12:55:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1735563410000|2024-12-30 12:56:50|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|14
1735563420000|2024-12-30 12:57:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1735563450000|2024-12-30 12:57:30|17.97|17.81|17.96|17.8|17.98|17.82|17.96|17.8|0
1735563460000|2024-12-30 12:57:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|0
1735563470000|2024-12-30 12:57:50|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|0
1735563480000|2024-12-30 12:58:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1735563520000|2024-12-30 12:58:40|||||||||1
1735563600000|2024-12-30 13:00:00|18.01|17.85|18.01|17.85|18.01|17.85|17.98|17.82|28
1735563610000|2024-12-30 13:00:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|1
1735563630000|2024-12-30 13:00:30|17.99|17.83|17.98|17.82|18.01|17.85|17.98|17.82|8
1735563640000|2024-12-30 13:00:40|||||||||3
1735563650000|2024-12-30 13:00:50|17.97|17.81|17.93|17.77|17.98|17.82|17.93|17.77|0
1735563660000|2024-12-30 13:01:00|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|9
1735563710000|2024-12-30 13:01:50|||||||||1
1735563740000|2024-12-30 13:02:20|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|2
1735563750000|2024-12-30 13:02:30|17.96|17.8|17.96|17.8|17.96|17.8|17.93|17.77|0
1735563760000|2024-12-30 13:02:40|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|0
1735563780000|2024-12-30 13:03:00|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|2
1735563800000|2024-12-30 13:03:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1735563910000|2024-12-30 13:05:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|30
1735563920000|2024-12-30 13:05:20|||||||||1
1735563960000|2024-12-30 13:06:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735563970000|2024-12-30 13:06:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|46
1735563990000|2024-12-30 13:06:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1735564000000|2024-12-30 13:06:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735564010000|2024-12-30 13:06:50|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|0
1735564020000|2024-12-30 13:07:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1735564030000|2024-12-30 13:07:10|17.96|17.8|17.96|17.8|17.96|17.8|17.94|17.78|7
1735564060000|2024-12-30 13:07:40|17.94|17.78|17.93|17.77|17.95|17.79|17.93|17.77|1
1735564100000|2024-12-30 13:08:20|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|1
1735564120000|2024-12-30 13:08:40|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|1
1735564130000|2024-12-30 13:08:50|17.97|17.81|17.98|17.82|17.98|17.82|17.96|17.8|0
1735564140000|2024-12-30 13:09:00|||||||||1
1735564160000|2024-12-30 13:09:20|||||||||2
1735564180000|2024-12-30 13:09:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1735564190000|2024-12-30 13:09:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|1
1735564200000|2024-12-30 13:10:00|||||||||1
1735564220000|2024-12-30 13:10:20|18.01|17.85|18.01|17.85|18.01|17.85|18|17.84|0
1735564240000|2024-12-30 13:10:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1735564280000|2024-12-30 13:11:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|7
1735564290000|2024-12-30 13:11:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735564300000|2024-12-30 13:11:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1735564310000|2024-12-30 13:11:50|||||||||1
1735564330000|2024-12-30 13:12:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|43
1735564350000|2024-12-30 13:12:30|||||||||1
1735564360000|2024-12-30 13:12:40|18|17.84|17.98|17.82|18|17.84|17.98|17.82|0
1735564370000|2024-12-30 13:12:50|18.01|17.85|18.01|17.85|18.01|17.85|17.98|17.82|12
1735564380000|2024-12-30 13:13:00|18|17.84|17.98|17.82|18.01|17.85|17.98|17.82|0
1735564400000|2024-12-30 13:13:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|3
1735564410000|2024-12-30 13:13:30|||||||||1
1735564500000|2024-12-30 13:15:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1735564510000|2024-12-30 13:15:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|9
1735564570000|2024-12-30 13:16:10|18.01|17.85|18.06|17.9|18.06|17.9|18.01|17.85|12
1735564580000|2024-12-30 13:16:20|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|5
1735564590000|2024-12-30 13:16:30|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|5
1735564600000|2024-12-30 13:16:40|||||||||9
1735564620000|2024-12-30 13:17:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|12
1735564630000|2024-12-30 13:17:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|8
1735564660000|2024-12-30 13:17:40|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|1
1735564670000|2024-12-30 13:17:50|18|17.84|18.01|17.85|18.01|17.85|17.98|17.82|0
1735564680000|2024-12-30 13:18:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1735564760000|2024-12-30 13:19:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1735564800000|2024-12-30 13:20:00|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|5
1735564870000|2024-12-30 13:21:10|||||||||2
1735564940000|2024-12-30 13:22:20|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|2
1735565000000|2024-12-30 13:23:20|18|17.84|17.98|17.82|18|17.84|17.98|17.82|2
1735565040000|2024-12-30 13:24:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|2
1735565140000|2024-12-30 13:25:40|17.98|17.82|17.97|17.81|17.98|17.82|17.96|17.8|15
1735565150000|2024-12-30 13:25:50|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|0
1735565160000|2024-12-30 13:26:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735565210000|2024-12-30 13:26:50|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|0
1735565220000|2024-12-30 13:27:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735565240000|2024-12-30 13:27:20|17.97|17.81|17.98|17.82|17.98|17.82|17.96|17.8|1
1735565290000|2024-12-30 13:28:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|22
1735565320000|2024-12-30 13:28:40|||||||||5
1735565340000|2024-12-30 13:29:00|||||||||1
1735565380000|2024-12-30 13:29:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1735565390000|2024-12-30 13:29:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735565410000|2024-12-30 13:30:10|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|44
1735565430000|2024-12-30 13:30:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735565440000|2024-12-30 13:30:40|||||||||1
1735565450000|2024-12-30 13:30:50|||||||||1
1735565470000|2024-12-30 13:31:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|7
1735565480000|2024-12-30 13:31:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1735565500000|2024-12-30 13:31:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1735565520000|2024-12-30 13:32:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1735565530000|2024-12-30 13:32:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735565560000|2024-12-30 13:32:40|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1735565570000|2024-12-30 13:32:50|18.02|17.86|18.02|17.86|18.02|17.86|18.01|17.85|0
1735565580000|2024-12-30 13:33:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735565590000|2024-12-30 13:33:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735565600000|2024-12-30 13:33:20|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1735565620000|2024-12-30 13:33:40|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|28
1735565630000|2024-12-30 13:33:50|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|6
1735565640000|2024-12-30 13:34:00|18.03|17.87|18.03|17.87|18.06|17.9|18.03|17.87|9
1735565650000|2024-12-30 13:34:10|18.05|17.89|18.03|17.87|18.05|17.89|18.01|17.85|0
1735565660000|2024-12-30 13:34:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1735565670000|2024-12-30 13:34:30|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|1
1735565680000|2024-12-30 13:34:40|18.03|17.87|18.06|17.9|18.06|17.9|18.03|17.87|0
1735565690000|2024-12-30 13:34:50|18.03|17.87|18.06|17.9|18.06|17.9|18.03|17.87|3
1735565700000|2024-12-30 13:35:00|18.03|17.87|18.05|17.89|18.06|17.9|18.03|17.87|1
1735565710000|2024-12-30 13:35:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1735565730000|2024-12-30 13:35:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|5
1735565740000|2024-12-30 13:35:40|||||||||2
1735565760000|2024-12-30 13:36:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|5
1735565770000|2024-12-30 13:36:10|||||||||8
1735565780000|2024-12-30 13:36:20|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|3
1735565790000|2024-12-30 13:36:30|18.14|17.98|18.14|17.98|18.14|17.98|18.11|17.95|7
1735565800000|2024-12-30 13:36:40|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|2
1735565810000|2024-12-30 13:36:50|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|10
1735565820000|2024-12-30 13:37:00|18.16|18|18.14|17.98|18.16|18|18.14|17.98|0
1735565830000|2024-12-30 13:37:10|18.16|18|18.16|18|18.16|18|18.15|17.99|0
1735565840000|2024-12-30 13:37:20|||||||||1
1735565850000|2024-12-30 13:37:30|18.14|17.98|18.16|18|18.16|18|18.14|17.98|12
1735565870000|2024-12-30 13:37:50|18.14|17.98|18.16|18|18.16|18|18.14|17.98|0
1735565880000|2024-12-30 13:38:00|18.15|17.99|18.14|17.98|18.16|18|18.14|17.98|0
1735565890000|2024-12-30 13:38:10|18.15|17.99|18.16|18|18.16|18|18.15|17.99|6
1735565900000|2024-12-30 13:38:20|||||||||4
1735565910000|2024-12-30 13:38:30|18.14|17.98|18.14|17.98|18.14|17.98|18.11|17.95|15
1735565920000|2024-12-30 13:38:40|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1735565930000|2024-12-30 13:38:50|18.16|18|18.15|17.99|18.16|18|18.15|17.99|0
1735565940000|2024-12-30 13:39:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|4
1735565960000|2024-12-30 13:39:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|2
1735565970000|2024-12-30 13:39:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|2
1735565980000|2024-12-30 13:39:40|||||||||5
1735565990000|2024-12-30 13:39:50|18.15|17.99|18.16|18|18.16|18|18.15|17.99|1
1735566000000|2024-12-30 13:40:00|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|22
1735566010000|2024-12-30 13:40:10|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|2
1735566030000|2024-12-30 13:40:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|10
1735566070000|2024-12-30 13:41:10|18.11|17.95|18.14|17.98|18.14|17.98|18.11|17.95|12
1735566080000|2024-12-30 13:41:20|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|5
1735566090000|2024-12-30 13:41:30|||||||||41
1735566100000|2024-12-30 13:41:40|||||||||1
1735566120000|2024-12-30 13:42:00|||||||||1
1735566130000|2024-12-30 13:42:10|||||||||1
1735566150000|2024-12-30 13:42:30|||||||||2
1735566160000|2024-12-30 13:42:40|18.1|17.94|18.06|17.9|18.1|17.94|18.06|17.9|14
1735566180000|2024-12-30 13:43:00|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|4
1735566200000|2024-12-30 13:43:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1735566210000|2024-12-30 13:43:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1735566220000|2024-12-30 13:43:40|18.09|17.93|18.09|17.93|18.1|17.94|18.06|17.9|0
1735566230000|2024-12-30 13:43:50|18.08|17.92|18.09|17.93|18.1|17.94|18.08|17.92|3
1735566240000|2024-12-30 13:44:00|18.06|17.9|18.1|17.94|18.1|17.94|18.06|17.9|4
1735566250000|2024-12-30 13:44:10|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|0
1735566260000|2024-12-30 13:44:20|18.09|17.93|18.11|17.95|18.11|17.95|18.08|17.92|1
1735566270000|2024-12-30 13:44:30|18.09|17.93|18.1|17.94|18.1|17.94|18.06|17.9|0
1735566280000|2024-12-30 13:44:40|18.11|17.95|18.09|17.93|18.11|17.95|18.07|17.91|0
1735566290000|2024-12-30 13:44:50|18.07|17.91|18.11|17.95|18.11|17.95|18.07|17.91|1
1735566330000|2024-12-30 13:45:30|||||||||1
1735566350000|2024-12-30 13:45:50|18.14|17.98|18.11|17.95|18.15|17.99|18.11|17.95|5
1735566380000|2024-12-30 13:46:20|||||||||3
1735566420000|2024-12-30 13:47:00|||||||||3
1735566430000|2024-12-30 13:47:10|||||||||1
1735566450000|2024-12-30 13:47:30|||||||||5
1735566500000|2024-12-30 13:48:20|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|9
1735566510000|2024-12-30 13:48:30|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|2
1735566520000|2024-12-30 13:48:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|1
1735566580000|2024-12-30 13:49:40|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|1
1735566590000|2024-12-30 13:49:50|||||||||1
1735566600000|2024-12-30 13:50:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|2
1735566610000|2024-12-30 13:50:10|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|5
1735566620000|2024-12-30 13:50:20|||||||||2
1735566630000|2024-12-30 13:50:30|||||||||1
1735566650000|2024-12-30 13:50:50|||||||||16
1735566660000|2024-12-30 13:51:00|||||||||3
1735566670000|2024-12-30 13:51:10|||||||||3
1735566680000|2024-12-30 13:51:20|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|3
1735566690000|2024-12-30 13:51:30|||||||||1
1735566700000|2024-12-30 13:51:40|||||||||2
1735566710000|2024-12-30 13:51:50|||||||||3
1735566730000|2024-12-30 13:52:10|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|2
1735566740000|2024-12-30 13:52:20|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|5
1735566750000|2024-12-30 13:52:30|||||||||3
1735566760000|2024-12-30 13:52:40|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|2
1735566770000|2024-12-30 13:52:50|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|2
1735566780000|2024-12-30 13:53:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|2
1735566790000|2024-12-30 13:53:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1735566800000|2024-12-30 13:53:20|||||||||4
1735566810000|2024-12-30 13:53:30|||||||||3
1735566820000|2024-12-30 13:53:40|18.14|17.98|18.15|17.99|18.16|18|18.14|17.98|42
1735566830000|2024-12-30 13:53:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1735566840000|2024-12-30 13:54:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|9
1735566850000|2024-12-30 13:54:10|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|2
1735566860000|2024-12-30 13:54:20|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|6
1735566870000|2024-12-30 13:54:30|18.16|18|18.14|17.98|18.16|18|18.14|17.98|4
1735566880000|2024-12-30 13:54:40|||||||||4
1735566890000|2024-12-30 13:54:50|||||||||4
1735566930000|2024-12-30 13:55:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1735566940000|2024-12-30 13:55:40|18.16|18|18.19|18.03|18.19|18.03|18.15|17.99|17
1735566970000|2024-12-30 13:56:10|18.14|17.98|18.21|18.05|18.21|18.05|18.14|17.98|98
1735566980000|2024-12-30 13:56:20|||||||||4
1735566990000|2024-12-30 13:56:30|||||||||1
1735567010000|2024-12-30 13:56:50|||||||||1
1735567030000|2024-12-30 13:57:10|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|19
1735567040000|2024-12-30 13:57:20|||||||||1
1735567090000|2024-12-30 13:58:10|||||||||11
1735567100000|2024-12-30 13:58:20|||||||||1
1735567120000|2024-12-30 13:58:40|||||||||1
1735567130000|2024-12-30 13:58:50|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|11
1735567140000|2024-12-30 13:59:00|||||||||2
1735567160000|2024-12-30 13:59:20|||||||||1
1735567170000|2024-12-30 13:59:30|||||||||1
1735567200000|2024-12-30 14:00:00|18.18|18.02|18.21|18.05|18.21|18.05|18.17|18.01|7
1735567220000|2024-12-30 14:00:20|18.16|18|18.21|18.05|18.21|18.05|18.16|18|16
1735567230000|2024-12-30 14:00:30|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|3
1735567240000|2024-12-30 14:00:40|18.18|18.02|18.17|18.01|18.21|18.05|18.16|18|0
1735567250000|2024-12-30 14:00:50|18.16|18|18.18|18.02|18.21|18.05|18.16|18|11
1735567260000|2024-12-30 14:01:00|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|1
1735567300000|2024-12-30 14:01:40|||||||||1
1735567330000|2024-12-30 14:02:10|18.18|18.02|18.21|18.05|18.21|18.05|18.17|18.01|9
1735567370000|2024-12-30 14:02:50|||||||||10
1735567410000|2024-12-30 14:03:30|||||||||1
1735567450000|2024-12-30 14:04:10|18.18|18.02|18.16|18|18.18|18.02|18.16|18|6
1735567470000|2024-12-30 14:04:30|||||||||1
1735567500000|2024-12-30 14:05:00|||||||||1
1735567510000|2024-12-30 14:05:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|46
1735567520000|2024-12-30 14:05:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1735567540000|2024-12-30 14:05:40|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|3
1735567550000|2024-12-30 14:05:50|18.1|17.94|18.11|17.95|18.11|17.95|18.08|17.92|6
1735567610000|2024-12-30 14:06:50|||||||||3
1735567620000|2024-12-30 14:07:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|15
1735567630000|2024-12-30 14:07:10|18.12|17.96|18.13|17.97|18.13|17.97|18.11|17.95|0
1735567640000|2024-12-30 14:07:20|18.16|18|18.13|17.97|18.16|18|18.13|17.97|18
1735567650000|2024-12-30 14:07:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1735567660000|2024-12-30 14:07:40|18.13|17.97|18.16|18|18.16|18|18.13|17.97|9
1735567670000|2024-12-30 14:07:50|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1735567680000|2024-12-30 14:08:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|3
1735567690000|2024-12-30 14:08:10|18.15|17.99|18.13|17.97|18.16|18|18.12|17.96|2
1735567700000|2024-12-30 14:08:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1735567710000|2024-12-30 14:08:30|||||||||1
1735567750000|2024-12-30 14:09:10|||||||||1
1735567780000|2024-12-30 14:09:40|18.13|17.97|18.13|17.97|18.16|18|18.13|17.97|1
1735567790000|2024-12-30 14:09:50|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1735567820000|2024-12-30 14:10:20|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1735567840000|2024-12-30 14:10:40|||||||||1
1735567850000|2024-12-30 14:10:50|18.16|18|18.16|18|18.16|18|18.16|18|1
1735567880000|2024-12-30 14:11:20|18.15|17.99|18.15|17.99|18.16|18|18.15|17.99|0
1735567890000|2024-12-30 14:11:30|18.13|17.97|18.13|17.97|18.16|18|18.13|17.97|0
1735567900000|2024-12-30 14:11:40|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|2
1735567920000|2024-12-30 14:12:00|18.16|18|18.13|17.97|18.16|18|18.13|17.97|17
1735567930000|2024-12-30 14:12:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1735567940000|2024-12-30 14:12:20|||||||||1
1735567950000|2024-12-30 14:12:30|||||||||2
1735567970000|2024-12-30 14:12:50|||||||||3
1735567990000|2024-12-30 14:13:10|||||||||2
1735568020000|2024-12-30 14:13:40|||||||||1
1735568040000|2024-12-30 14:14:00|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|0
1735568070000|2024-12-30 14:14:30|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|2
1735568090000|2024-12-30 14:14:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1735568120000|2024-12-30 14:15:20|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1735568160000|2024-12-30 14:16:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1735568170000|2024-12-30 14:16:10|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1735568180000|2024-12-30 14:16:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1735568200000|2024-12-30 14:16:40|18.16|18|18.16|18|18.16|18|18.16|18|3
1735568230000|2024-12-30 14:17:10|||||||||4
1735568260000|2024-12-30 14:17:40|||||||||1
1735568290000|2024-12-30 14:18:10|||||||||10
1735568340000|2024-12-30 14:19:00|||||||||4
1735568370000|2024-12-30 14:19:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|10
1735568380000|2024-12-30 14:19:40|||||||||1
1735568390000|2024-12-30 14:19:50|||||||||2
1735568430000|2024-12-30 14:20:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1735568450000|2024-12-30 14:20:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|50
1735568470000|2024-12-30 14:21:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|3
1735568480000|2024-12-30 14:21:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1735568520000|2024-12-30 14:22:00|18.16|18|18.16|18|18.16|18|18.16|18|18
1735568550000|2024-12-30 14:22:30|||||||||3
1735568610000|2024-12-30 14:23:30|||||||||1
1735568670000|2024-12-30 14:24:30|||||||||15
1735568690000|2024-12-30 14:24:50|||||||||2
1735568700000|2024-12-30 14:25:00|||||||||1
1735568710000|2024-12-30 14:25:10|18.18|18.02|18.16|18|18.18|18.02|18.16|18|8
1735568720000|2024-12-30 14:25:20|||||||||1
1735568730000|2024-12-30 14:25:30|||||||||1
1735568750000|2024-12-30 14:25:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|22
1735568760000|2024-12-30 14:26:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|6
1735568790000|2024-12-30 14:26:30|||||||||1
1735568810000|2024-12-30 14:26:50|||||||||5
1735568860000|2024-12-30 14:27:40|18.18|18.02|18.16|18|18.18|18.02|18.16|18|9
1735568940000|2024-12-30 14:29:00|||||||||2
1735568950000|2024-12-30 14:29:10|||||||||24
1735568960000|2024-12-30 14:29:20|||||||||10
1735568970000|2024-12-30 14:29:30|||||||||3
1735568990000|2024-12-30 14:29:50|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|4
1735569000000|2024-12-30 14:30:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|72
1735569010000|2024-12-30 14:30:10|||||||||13
1735569020000|2024-12-30 14:30:20|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|128
1735569030000|2024-12-30 14:30:30|18.3|18.14|18.28|18.12|18.31|18.15|18.28|18.12|41
1735569040000|2024-12-30 14:30:40|18.26|18.1|18.28|18.12|18.28|18.12|18.23|18.07|20
1735569050000|2024-12-30 14:30:50|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|4
1735569060000|2024-12-30 14:31:00|18.31|18.15|18.31|18.15|18.31|18.15|18.28|18.12|97
1735569070000|2024-12-30 14:31:10|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|61
1735569080000|2024-12-30 14:31:20|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|24
1735569090000|2024-12-30 14:31:30|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|25
1735569100000|2024-12-30 14:31:40|||||||||21
1735569110000|2024-12-30 14:31:50|18.34|18.18|18.36|18.2|18.36|18.2|18.33|18.17|47
1735569120000|2024-12-30 14:32:00|||||||||58
1735569130000|2024-12-30 14:32:10|||||||||35
1735569140000|2024-12-30 14:32:20|||||||||17
1735569150000|2024-12-30 14:32:30|18.31|18.15|18.33|18.17|18.36|18.2|18.31|18.15|37
1735569160000|2024-12-30 14:32:40|18.31|18.15|18.36|18.2|18.36|18.2|18.31|18.15|50
1735569170000|2024-12-30 14:32:50|18.33|18.17|18.41|18.25|18.41|18.25|18.33|18.17|27
1735569180000|2024-12-30 14:33:00|||||||||26
1735569190000|2024-12-30 14:33:10|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|123
1735569200000|2024-12-30 14:33:20|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|11
1735569210000|2024-12-30 14:33:30|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|42
1735569220000|2024-12-30 14:33:40|18.5|18.34|18.56|18.4|18.56|18.4|18.49|18.33|101
1735569230000|2024-12-30 14:33:50|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|20
1735569240000|2024-12-30 14:34:00|18.55|18.39|18.54|18.38|18.56|18.4|18.51|18.35|125
1735569250000|2024-12-30 14:34:10|18.55|18.39|18.54|18.38|18.56|18.4|18.51|18.35|78
1735569260000|2024-12-30 14:34:20|18.56|18.4|18.54|18.38|18.56|18.4|18.51|18.35|9
1735569270000|2024-12-30 14:34:30|18.55|18.39|18.56|18.4|18.56|18.4|18.51|18.35|22
1735569280000|2024-12-30 14:34:40|||||||||5
1735569290000|2024-12-30 14:34:50|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|18
1735569300000|2024-12-30 14:35:00|18.48|18.32|18.51|18.35|18.51|18.35|18.46|18.3|94
1735569310000|2024-12-30 14:35:10|18.55|18.39|18.51|18.35|18.56|18.4|18.51|18.35|51
1735569320000|2024-12-30 14:35:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|28
1735569330000|2024-12-30 14:35:30|18.51|18.35|18.51|18.35|18.52|18.36|18.51|18.35|74
1735569340000|2024-12-30 14:35:40|18.48|18.32|18.51|18.35|18.51|18.35|18.46|18.3|67
1735569350000|2024-12-30 14:35:50|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|17
1735569360000|2024-12-30 14:36:00|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|47
1735569370000|2024-12-30 14:36:10|18.5|18.34|18.46|18.3|18.51|18.35|18.43|18.27|24
1735569380000|2024-12-30 14:36:20|18.48|18.32|18.48|18.32|18.51|18.35|18.48|18.32|14
1735569390000|2024-12-30 14:36:30|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|35
1735569400000|2024-12-30 14:36:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|32
1735569410000|2024-12-30 14:36:50|||||||||4
1735569420000|2024-12-30 14:37:00|18.48|18.32|18.46|18.3|18.51|18.35|18.46|18.3|30
1735569430000|2024-12-30 14:37:10|18.48|18.32|18.46|18.3|18.51|18.35|18.46|18.3|12
1735569440000|2024-12-30 14:37:20|18.47|18.31|18.46|18.3|18.48|18.32|18.43|18.27|151
1735569450000|2024-12-30 14:37:30|18.48|18.32|18.48|18.32|18.51|18.35|18.46|18.3|14
1735569460000|2024-12-30 14:37:40|18.51|18.35|18.51|18.35|18.51|18.35|18.46|18.3|19
1735569470000|2024-12-30 14:37:50|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|37
1735569480000|2024-12-30 14:38:00|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|50
1735569490000|2024-12-30 14:38:10|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|8
1735569500000|2024-12-30 14:38:20|18.37|18.21|18.38|18.22|18.38|18.22|18.36|18.2|11
1735569510000|2024-12-30 14:38:30|18.37|18.21|18.36|18.2|18.37|18.21|18.33|18.17|69
1735569520000|2024-12-30 14:38:40|18.33|18.17|18.33|18.17|18.33|18.17|18.31|18.15|11
1735569530000|2024-12-30 14:38:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|24
1735569540000|2024-12-30 14:39:00|18.36|18.2|18.36|18.2|18.36|18.2|18.33|18.17|116
1735569550000|2024-12-30 14:39:10|18.33|18.17|18.31|18.15|18.36|18.2|18.31|18.15|28
1735569560000|2024-12-30 14:39:20|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|5
1735569570000|2024-12-30 14:39:30|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|8
1735569580000|2024-12-30 14:39:40|||||||||1
1735569590000|2024-12-30 14:39:50|18.38|18.22|18.41|18.25|18.44|18.28|18.36|18.2|93
1735569600000|2024-12-30 14:40:00|18.44|18.28|18.44|18.28|18.46|18.3|18.41|18.25|45
1735569610000|2024-12-30 14:40:10|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|17
1735569620000|2024-12-30 14:40:20|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|56
1735569630000|2024-12-30 14:40:30|18.4|18.24|18.41|18.25|18.41|18.25|18.39|18.23|9
1735569640000|2024-12-30 14:40:40|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|17
1735569650000|2024-12-30 14:40:50|18.44|18.28|18.44|18.28|18.44|18.28|18.41|18.25|28
1735569660000|2024-12-30 14:41:00|18.46|18.3|18.54|18.38|18.54|18.38|18.46|18.3|57
1735569670000|2024-12-30 14:41:10|18.59|18.43|18.51|18.35|18.59|18.43|18.49|18.33|66
1735569680000|2024-12-30 14:41:20|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|21
1735569690000|2024-12-30 14:41:30|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|6
1735569700000|2024-12-30 14:41:40|18.5|18.34|18.46|18.3|18.5|18.34|18.44|18.28|83
1735569710000|2024-12-30 14:41:50|||||||||12
1735569720000|2024-12-30 14:42:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|14
1735569730000|2024-12-30 14:42:10|18.5|18.34|18.49|18.33|18.54|18.38|18.49|18.33|23
1735569740000|2024-12-30 14:42:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|2
1735569750000|2024-12-30 14:42:30|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|7
1735569760000|2024-12-30 14:42:40|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|24
1735569770000|2024-12-30 14:42:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|5
1735569780000|2024-12-30 14:43:00|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|74
1735569790000|2024-12-30 14:43:10|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|28
1735569800000|2024-12-30 14:43:20|||||||||42
1735569810000|2024-12-30 14:43:30|||||||||7
1735569820000|2024-12-30 14:43:40|||||||||65
1735569830000|2024-12-30 14:43:50|||||||||1
1735569840000|2024-12-30 14:44:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|32
1735569850000|2024-12-30 14:44:10|18.49|18.33|18.5|18.34|18.51|18.35|18.49|18.33|47
1735569860000|2024-12-30 14:44:20|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|14
1735569870000|2024-12-30 14:44:30|||||||||54
1735569880000|2024-12-30 14:44:40|||||||||13
1735569890000|2024-12-30 14:44:50|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|56
1735569900000|2024-12-30 14:45:00|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|41
1735569910000|2024-12-30 14:45:10|18.5|18.34|18.49|18.33|18.54|18.38|18.49|18.33|19
1735569920000|2024-12-30 14:45:20|||||||||16
1735569930000|2024-12-30 14:45:30|||||||||4
1735569950000|2024-12-30 14:45:50|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|81
1735569960000|2024-12-30 14:46:00|18.54|18.38|18.54|18.38|18.54|18.38|18.49|18.33|120
1735569970000|2024-12-30 14:46:10|18.49|18.33|18.53|18.37|18.54|18.38|18.49|18.33|34
1735569980000|2024-12-30 14:46:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|1
1735569990000|2024-12-30 14:46:30|18.49|18.33|18.49|18.33|18.53|18.37|18.49|18.33|43
1735570000000|2024-12-30 14:46:40|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|15
1735570010000|2024-12-30 14:46:50|18.49|18.33|18.47|18.31|18.52|18.36|18.44|18.28|53
1735570020000|2024-12-30 14:47:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|15
1735570030000|2024-12-30 14:47:10|18.47|18.31|18.49|18.33|18.52|18.36|18.47|18.31|223
1735570040000|2024-12-30 14:47:20|18.47|18.31|18.47|18.31|18.49|18.33|18.47|18.31|16
1735570050000|2024-12-30 14:47:30|18.48|18.32|18.52|18.36|18.52|18.36|18.47|18.31|61
1735570060000|2024-12-30 14:47:40|||||||||12
1735570080000|2024-12-30 14:48:00|18.49|18.33|18.52|18.36|18.52|18.36|18.47|18.31|179
1735570090000|2024-12-30 14:48:10|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|21
1735570100000|2024-12-30 14:48:20|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|23
1735570110000|2024-12-30 14:48:30|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|10
1735570120000|2024-12-30 14:48:40|||||||||6
1735570130000|2024-12-30 14:48:50|||||||||2
1735570140000|2024-12-30 14:49:00|18.54|18.38|18.57|18.41|18.57|18.41|18.52|18.36|57
1735570150000|2024-12-30 14:49:10|18.54|18.38|18.54|18.38|18.57|18.41|18.52|18.36|123
1735570160000|2024-12-30 14:49:20|18.52|18.36|18.52|18.36|18.54|18.38|18.52|18.36|21
1735570170000|2024-12-30 14:49:30|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|12
1735570180000|2024-12-30 14:49:40|18.49|18.33|18.52|18.36|18.52|18.36|18.47|18.31|13
1735570190000|2024-12-30 14:49:50|18.49|18.33|18.49|18.33|18.52|18.36|18.49|18.33|10
1735570200000|2024-12-30 14:50:00|18.52|18.36|18.54|18.38|18.54|18.38|18.49|18.33|19
1735570210000|2024-12-30 14:50:10|||||||||2
1735570220000|2024-12-30 14:50:20|18.52|18.36|18.54|18.38|18.54|18.38|18.49|18.33|66
1735570230000|2024-12-30 14:50:30|18.52|18.36|18.44|18.28|18.52|18.36|18.41|18.25|78
1735570240000|2024-12-30 14:50:40|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|19
1735570250000|2024-12-30 14:50:50|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|35
1735570260000|2024-12-30 14:51:00|18.41|18.25|18.39|18.23|18.44|18.28|18.39|18.23|6
1735570270000|2024-12-30 14:51:10|18.41|18.25|18.39|18.23|18.41|18.25|18.36|18.2|11
1735570280000|2024-12-30 14:51:20|18.36|18.2|18.36|18.2|18.39|18.23|18.36|18.2|15
1735570290000|2024-12-30 14:51:30|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|139
1735570300000|2024-12-30 14:51:40|18.33|18.17|18.41|18.25|18.41|18.25|18.33|18.17|21
1735570310000|2024-12-30 14:51:50|18.4|18.24|18.38|18.22|18.4|18.24|18.36|18.2|6
1735570320000|2024-12-30 14:52:00|18.41|18.25|18.41|18.25|18.41|18.25|18.38|18.22|13
1735570330000|2024-12-30 14:52:10|18.46|18.3|18.46|18.3|18.46|18.3|18.41|18.25|19
1735570340000|2024-12-30 14:52:20|||||||||3
1735570350000|2024-12-30 14:52:30|||||||||3
1735570360000|2024-12-30 14:52:40|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|58
1735570370000|2024-12-30 14:52:50|18.49|18.33|18.5|18.34|18.51|18.35|18.49|18.33|7
1735570380000|2024-12-30 14:53:00|18.49|18.33|18.51|18.35|18.54|18.38|18.49|18.33|58
1735570390000|2024-12-30 14:53:10|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|22
1735570400000|2024-12-30 14:53:20|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|20
1735570410000|2024-12-30 14:53:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|8
1735570420000|2024-12-30 14:53:40|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|8
1735570430000|2024-12-30 14:53:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|28
1735570440000|2024-12-30 14:54:00|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|110
1735570450000|2024-12-30 14:54:10|18.51|18.35|18.51|18.35|18.54|18.38|18.51|18.35|35
1735570460000|2024-12-30 14:54:20|18.54|18.38|18.54|18.38|18.54|18.38|18.49|18.33|25
1735570470000|2024-12-30 14:54:30|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|23
1735570480000|2024-12-30 14:54:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|19
1735570490000|2024-12-30 14:54:50|18.51|18.35|18.51|18.35|18.54|18.38|18.51|18.35|31
1735570500000|2024-12-30 14:55:00|||||||||16
1735570510000|2024-12-30 14:55:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|24
1735570520000|2024-12-30 14:55:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|60
1735570540000|2024-12-30 14:55:40|18.49|18.33|18.46|18.3|18.5|18.34|18.46|18.3|20
1735570550000|2024-12-30 14:55:50|18.48|18.32|18.46|18.3|18.49|18.33|18.46|18.3|43
1735570560000|2024-12-30 14:56:00|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|14
1735570570000|2024-12-30 14:56:10|18.49|18.33|18.51|18.35|18.51|18.35|18.49|18.33|10
1735570580000|2024-12-30 14:56:20|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|21
1735570590000|2024-12-30 14:56:30|18.46|18.3|18.51|18.35|18.51|18.35|18.46|18.3|9
1735570600000|2024-12-30 14:56:40|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|4
1735570610000|2024-12-30 14:56:50|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|14
1735570620000|2024-12-30 14:57:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1735570630000|2024-12-30 14:57:10|18.56|18.4|18.58|18.42|18.59|18.43|18.54|18.38|40
1735570640000|2024-12-30 14:57:20|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|14
1735570650000|2024-12-30 14:57:30|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|33
1735570660000|2024-12-30 14:57:40|18.58|18.42|18.59|18.43|18.59|18.43|18.57|18.41|3
1735570670000|2024-12-30 14:57:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|70
1735570680000|2024-12-30 14:58:00|||||||||6
1735570690000|2024-12-30 14:58:10|||||||||2
1735570700000|2024-12-30 14:58:20|||||||||4
1735570720000|2024-12-30 14:58:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|10
1735570730000|2024-12-30 14:58:50|18.57|18.41|18.57|18.41|18.59|18.43|18.54|18.38|32
1735570740000|2024-12-30 14:59:00|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|18
1735570750000|2024-12-30 14:59:10|||||||||2
1735570760000|2024-12-30 14:59:20|18.58|18.42|18.59|18.43|18.59|18.43|18.55|18.39|38
1735570790000|2024-12-30 14:59:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|152
1735570800000|2024-12-30 15:00:00|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|40
1735570810000|2024-12-30 15:00:10|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|33
1735570820000|2024-12-30 15:00:20|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|159
1735570830000|2024-12-30 15:00:30|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|22
1735570840000|2024-12-30 15:00:40|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|22
1735570850000|2024-12-30 15:00:50|||||||||25
1735570860000|2024-12-30 15:01:00|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|41
1735570870000|2024-12-30 15:01:10|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|59
1735570880000|2024-12-30 15:01:20|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|67
1735570890000|2024-12-30 15:01:30|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|45
1735570900000|2024-12-30 15:01:40|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|58
1735570910000|2024-12-30 15:01:50|18.59|18.43|18.62|18.46|18.67|18.51|18.59|18.43|102
1735570920000|2024-12-30 15:02:00|18.59|18.43|18.57|18.41|18.62|18.46|18.54|18.38|221
1735570930000|2024-12-30 15:02:10|18.54|18.38|18.62|18.46|18.62|18.46|18.54|18.38|120
1735570940000|2024-12-30 15:02:20|||||||||10
1735570950000|2024-12-30 15:02:30|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|67
1735570960000|2024-12-30 15:02:40|18.7|18.54|18.67|18.51|18.72|18.56|18.67|18.51|77
1735570970000|2024-12-30 15:02:50|||||||||73
1735570980000|2024-12-30 15:03:00|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|93
1735570990000|2024-12-30 15:03:10|18.69|18.53|18.72|18.56|18.73|18.57|18.69|18.53|32
1735571000000|2024-12-30 15:03:20|18.73|18.57|18.72|18.56|18.73|18.57|18.72|18.56|153
1735571010000|2024-12-30 15:03:30|||||||||7
1735571020000|2024-12-30 15:03:40|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|51
1735571030000|2024-12-30 15:03:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|4
1735571040000|2024-12-30 15:04:00|18.74|18.58|18.72|18.56|18.77|18.61|18.72|18.56|42
1735571050000|2024-12-30 15:04:10|18.69|18.53|18.72|18.56|18.72|18.56|18.69|18.53|127
1735571060000|2024-12-30 15:04:20|18.69|18.53|18.69|18.53|18.74|18.58|18.69|18.53|20
1735571070000|2024-12-30 15:04:30|18.67|18.51|18.69|18.53|18.72|18.56|18.67|18.51|16
1735571080000|2024-12-30 15:04:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|3
1735571090000|2024-12-30 15:04:50|18.72|18.56|18.69|18.53|18.72|18.56|18.69|18.53|107
1735571100000|2024-12-30 15:05:00|18.67|18.51|18.69|18.53|18.72|18.56|18.67|18.51|58
1735571110000|2024-12-30 15:05:10|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|27
1735571120000|2024-12-30 15:05:20|18.69|18.53|18.64|18.48|18.72|18.56|18.62|18.46|51
1735571130000|2024-12-30 15:05:30|18.67|18.51|18.64|18.48|18.67|18.51|18.64|18.48|12
1735571140000|2024-12-30 15:05:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|5
1735571150000|2024-12-30 15:05:50|18.66|18.5|18.62|18.46|18.67|18.51|18.62|18.46|36
1735571160000|2024-12-30 15:06:00|18.64|18.48|18.67|18.51|18.67|18.51|18.64|18.48|9
1735571170000|2024-12-30 15:06:10|18.68|18.52|18.62|18.46|18.69|18.53|18.59|18.43|22
1735571180000|2024-12-30 15:06:20|18.59|18.43|18.62|18.46|18.67|18.51|18.59|18.43|33
1735571190000|2024-12-30 15:06:30|18.64|18.48|18.62|18.46|18.67|18.51|18.62|18.46|18
1735571200000|2024-12-30 15:06:40|18.64|18.48|18.62|18.46|18.67|18.51|18.59|18.43|91
1735571210000|2024-12-30 15:06:50|18.63|18.47|18.62|18.46|18.63|18.47|18.59|18.43|63
1735571220000|2024-12-30 15:07:00|18.64|18.48|18.64|18.48|18.67|18.51|18.62|18.46|46
1735571230000|2024-12-30 15:07:10|18.66|18.5|18.64|18.48|18.67|18.51|18.62|18.46|43
1735571240000|2024-12-30 15:07:20|18.62|18.46|18.62|18.46|18.67|18.51|18.62|18.46|15
1735571250000|2024-12-30 15:07:30|18.63|18.47|18.62|18.46|18.64|18.48|18.62|18.46|8
1735571260000|2024-12-30 15:07:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|34
1735571270000|2024-12-30 15:07:50|18.61|18.45|18.54|18.38|18.61|18.45|18.54|18.38|67
1735571280000|2024-12-30 15:08:00|||||||||118
1735571290000|2024-12-30 15:08:10|||||||||19
1735571300000|2024-12-30 15:08:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|61
1735571310000|2024-12-30 15:08:30|18.56|18.4|18.56|18.4|18.57|18.41|18.54|18.38|43
1735571320000|2024-12-30 15:08:40|18.54|18.38|18.54|18.38|18.57|18.41|18.52|18.36|48
1735571330000|2024-12-30 15:08:50|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|1
1735571340000|2024-12-30 15:09:00|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|36
1735571350000|2024-12-30 15:09:10|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|19
1735571360000|2024-12-30 15:09:20|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|5
1735571370000|2024-12-30 15:09:30|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|55
1735571380000|2024-12-30 15:09:40|||||||||1
1735571390000|2024-12-30 15:09:50|18.62|18.46|18.59|18.43|18.62|18.46|18.57|18.41|43
1735571400000|2024-12-30 15:10:00|18.62|18.46|18.58|18.42|18.62|18.46|18.57|18.41|23
1735571410000|2024-12-30 15:10:10|18.59|18.43|18.62|18.46|18.62|18.46|18.57|18.41|48
1735571420000|2024-12-30 15:10:20|18.59|18.43|18.57|18.41|18.62|18.46|18.57|18.41|104
1735571430000|2024-12-30 15:10:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|21
1735571440000|2024-12-30 15:10:40|18.58|18.42|18.59|18.43|18.62|18.46|18.57|18.41|27
1735571450000|2024-12-30 15:10:50|18.58|18.42|18.49|18.33|18.58|18.42|18.49|18.33|114
1735571460000|2024-12-30 15:11:00|18.51|18.35|18.49|18.33|18.52|18.36|18.46|18.3|83
1735571470000|2024-12-30 15:11:10|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|21
1735571480000|2024-12-30 15:11:20|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|30
1735571490000|2024-12-30 15:11:30|18.41|18.25|18.39|18.23|18.44|18.28|18.39|18.23|55
1735571500000|2024-12-30 15:11:40|18.36|18.2|18.39|18.23|18.39|18.23|18.36|18.2|34
1735571510000|2024-12-30 15:11:50|18.36|18.2|18.31|18.15|18.36|18.2|18.31|18.15|44
1735571520000|2024-12-30 15:12:00|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|51
1735571530000|2024-12-30 15:12:10|18.34|18.18|18.31|18.15|18.36|18.2|18.26|18.1|182
1735571540000|2024-12-30 15:12:20|18.33|18.17|18.36|18.2|18.36|18.2|18.31|18.15|14
1735571550000|2024-12-30 15:12:30|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|26
1735571560000|2024-12-30 15:12:40|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|54
1735571570000|2024-12-30 15:12:50|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|96
1735571580000|2024-12-30 15:13:00|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|66
1735571590000|2024-12-30 15:13:10|18.26|18.1|18.31|18.15|18.31|18.15|18.26|18.1|32
1735571600000|2024-12-30 15:13:20|18.36|18.2|18.35|18.19|18.36|18.2|18.31|18.15|33
1735571610000|2024-12-30 15:13:30|18.36|18.2|18.36|18.2|18.36|18.2|18.31|18.15|29
1735571620000|2024-12-30 15:13:40|18.35|18.19|18.31|18.15|18.35|18.19|18.31|18.15|23
1735571630000|2024-12-30 15:13:50|18.34|18.18|18.34|18.18|18.36|18.2|18.33|18.17|52
1735571640000|2024-12-30 15:14:00|18.35|18.19|18.31|18.15|18.36|18.2|18.31|18.15|42
1735571650000|2024-12-30 15:14:10|18.28|18.12|18.28|18.12|18.28|18.12|18.26|18.1|31
1735571660000|2024-12-30 15:14:20|18.26|18.1|18.26|18.1|18.27|18.11|18.23|18.07|42
1735571670000|2024-12-30 15:14:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|39
1735571680000|2024-12-30 15:14:40|18.22|18.06|18.2|18.04|18.22|18.06|18.18|18.02|5
1735571690000|2024-12-30 15:14:50|18.23|18.07|18.23|18.07|18.23|18.07|18.18|18.02|117
1735571700000|2024-12-30 15:15:00|||||||||13
1735571710000|2024-12-30 15:15:10|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|82
1735571720000|2024-12-30 15:15:20|18.27|18.11|18.31|18.15|18.31|18.15|18.26|18.1|57
1735571730000|2024-12-30 15:15:30|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|41
1735571740000|2024-12-30 15:15:40|18.33|18.17|18.33|18.17|18.33|18.17|18.31|18.15|13
1735571750000|2024-12-30 15:15:50|18.31|18.15|18.31|18.15|18.33|18.17|18.28|18.12|28
1735571760000|2024-12-30 15:16:00|18.32|18.16|18.36|18.2|18.36|18.2|18.31|18.15|25
1735571770000|2024-12-30 15:16:10|18.33|18.17|18.36|18.2|18.36|18.2|18.32|18.16|18
1735571780000|2024-12-30 15:16:20|18.4|18.24|18.36|18.2|18.4|18.24|18.36|18.2|18
1735571790000|2024-12-30 15:16:30|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|27
1735571800000|2024-12-30 15:16:40|||||||||12
1735571810000|2024-12-30 15:16:50|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|19
1735571820000|2024-12-30 15:17:00|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|61
1735571830000|2024-12-30 15:17:10|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|8
1735571840000|2024-12-30 15:17:20|18.45|18.29|18.46|18.3|18.46|18.3|18.44|18.28|14
1735571850000|2024-12-30 15:17:30|18.49|18.33|18.46|18.3|18.49|18.33|18.46|18.3|36
1735571860000|2024-12-30 15:17:40|18.48|18.32|18.46|18.3|18.49|18.33|18.46|18.3|9
1735571870000|2024-12-30 15:17:50|18.49|18.33|18.49|18.33|18.49|18.33|18.46|18.3|89
1735571880000|2024-12-30 15:18:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|6
1735571890000|2024-12-30 15:18:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|29
1735571900000|2024-12-30 15:18:20|18.44|18.28|18.44|18.28|18.45|18.29|18.44|18.28|12
1735571910000|2024-12-30 15:18:30|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|44
1735571920000|2024-12-30 15:18:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|3
1735571930000|2024-12-30 15:18:50|||||||||8
1735571940000|2024-12-30 15:19:00|||||||||4
1735571950000|2024-12-30 15:19:10|18.44|18.28|18.44|18.28|18.49|18.33|18.44|18.28|70
1735571960000|2024-12-30 15:19:20|18.45|18.29|18.44|18.28|18.46|18.3|18.44|18.28|6
1735571970000|2024-12-30 15:19:30|18.46|18.3|18.45|18.29|18.46|18.3|18.44|18.28|28
1735571980000|2024-12-30 15:19:40|18.46|18.3|18.49|18.33|18.49|18.33|18.46|18.3|38
1735571990000|2024-12-30 15:19:50|18.44|18.28|18.49|18.33|18.49|18.33|18.44|18.28|35
1735572000000|2024-12-30 15:20:00|18.46|18.3|18.44|18.28|18.49|18.33|18.44|18.28|21
1735572010000|2024-12-30 15:20:10|18.45|18.29|18.49|18.33|18.49|18.33|18.44|18.28|17
1735572020000|2024-12-30 15:20:20|||||||||6
1735572030000|2024-12-30 15:20:30|||||||||17
1735572040000|2024-12-30 15:20:40|18.52|18.36|18.53|18.37|18.54|18.38|18.49|18.33|55
1735572050000|2024-12-30 15:20:50|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|9
1735572060000|2024-12-30 15:21:00|18.57|18.41|18.57|18.41|18.59|18.43|18.54|18.38|53
1735572070000|2024-12-30 15:21:10|18.58|18.42|18.59|18.43|18.62|18.46|18.57|18.41|25
1735572080000|2024-12-30 15:21:20|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|37
1735572090000|2024-12-30 15:21:30|18.56|18.4|18.54|18.38|18.57|18.41|18.54|18.38|36
1735572100000|2024-12-30 15:21:40|18.52|18.36|18.54|18.38|18.57|18.41|18.52|18.36|26
1735572110000|2024-12-30 15:21:50|18.57|18.41|18.57|18.41|18.57|18.41|18.54|18.38|22
1735572120000|2024-12-30 15:22:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|37
1735572130000|2024-12-30 15:22:10|18.57|18.41|18.54|18.38|18.57|18.41|18.53|18.37|36
1735572140000|2024-12-30 15:22:20|18.51|18.35|18.49|18.33|18.54|18.38|18.49|18.33|24
1735572150000|2024-12-30 15:22:30|18.51|18.35|18.49|18.33|18.52|18.36|18.49|18.33|16
1735572160000|2024-12-30 15:22:40|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|3
1735572170000|2024-12-30 15:22:50|18.49|18.33|18.49|18.33|18.49|18.33|18.46|18.3|47
1735572180000|2024-12-30 15:23:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|14
1735572190000|2024-12-30 15:23:10|||||||||9
1735572200000|2024-12-30 15:23:20|||||||||36
1735572210000|2024-12-30 15:23:30|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|21
1735572220000|2024-12-30 15:23:40|||||||||3
1735572230000|2024-12-30 15:23:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|25
1735572240000|2024-12-30 15:24:00|18.59|18.43|18.57|18.41|18.62|18.46|18.57|18.41|65
1735572250000|2024-12-30 15:24:10|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|32
1735572260000|2024-12-30 15:24:20|||||||||15
1735572270000|2024-12-30 15:24:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|33
1735572280000|2024-12-30 15:24:40|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|41
1735572290000|2024-12-30 15:24:50|||||||||2
1735572300000|2024-12-30 15:25:00|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|25
1735572310000|2024-12-30 15:25:10|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|40
1735572320000|2024-12-30 15:25:20|||||||||5
1735572330000|2024-12-30 15:25:30|||||||||14
1735572340000|2024-12-30 15:25:40|18.57|18.41|18.54|18.38|18.57|18.41|18.49|18.33|52
1735572350000|2024-12-30 15:25:50|18.52|18.36|18.54|18.38|18.54|18.38|18.49|18.33|4
1735572360000|2024-12-30 15:26:00|18.49|18.33|18.49|18.33|18.52|18.36|18.49|18.33|30
1735572370000|2024-12-30 15:26:10|18.52|18.36|18.54|18.38|18.54|18.38|18.51|18.35|7
1735572380000|2024-12-30 15:26:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|29
1735572390000|2024-12-30 15:26:30|18.58|18.42|18.58|18.42|18.59|18.43|18.57|18.41|14
1735572400000|2024-12-30 15:26:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|7
1735572410000|2024-12-30 15:26:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|25
1735572420000|2024-12-30 15:27:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|32
1735572430000|2024-12-30 15:27:10|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|76
1735572440000|2024-12-30 15:27:20|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|3
1735572450000|2024-12-30 15:27:30|18.59|18.43|18.62|18.46|18.64|18.48|18.59|18.43|35
1735572460000|2024-12-30 15:27:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|20
1735572470000|2024-12-30 15:27:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|14
1735572480000|2024-12-30 15:28:00|||||||||9
1735572490000|2024-12-30 15:28:10|18.67|18.51|18.62|18.46|18.67|18.51|18.62|18.46|63
1735572500000|2024-12-30 15:28:20|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|13
1735572510000|2024-12-30 15:28:30|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|10
1735572520000|2024-12-30 15:28:40|18.59|18.43|18.62|18.46|18.62|18.46|18.57|18.41|9
1735572530000|2024-12-30 15:28:50|||||||||6
1735572540000|2024-12-30 15:29:00|18.59|18.43|18.57|18.41|18.59|18.43|18.54|18.38|72
1735572550000|2024-12-30 15:29:10|||||||||1
1735572560000|2024-12-30 15:29:20|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|11
1735572570000|2024-12-30 15:29:30|18.58|18.42|18.57|18.41|18.59|18.43|18.57|18.41|24
1735572580000|2024-12-30 15:29:40|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|37
1735572590000|2024-12-30 15:29:50|||||||||6
1735572600000|2024-12-30 15:30:00|18.58|18.42|18.58|18.42|18.62|18.46|18.57|18.41|26
1735572610000|2024-12-30 15:30:10|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|104
1735572620000|2024-12-30 15:30:20|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|18
1735572630000|2024-12-30 15:30:30|18.53|18.37|18.49|18.33|18.54|18.38|18.49|18.33|37
1735572640000|2024-12-30 15:30:40|18.51|18.35|18.52|18.36|18.52|18.36|18.49|18.33|17
1735572650000|2024-12-30 15:30:50|18.53|18.37|18.54|18.38|18.54|18.38|18.52|18.36|4
1735572660000|2024-12-30 15:31:00|18.57|18.41|18.54|18.38|18.57|18.41|18.54|18.38|48
1735572670000|2024-12-30 15:31:10|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|36
1735572690000|2024-12-30 15:31:30|18.52|18.36|18.54|18.38|18.57|18.41|18.52|18.36|12
1735572710000|2024-12-30 15:31:50|18.47|18.31|18.44|18.28|18.47|18.31|18.44|18.28|35
1735572720000|2024-12-30 15:32:00|18.39|18.23|18.44|18.28|18.44|18.28|18.39|18.23|18
1735572730000|2024-12-30 15:32:10|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|40
1735572740000|2024-12-30 15:32:20|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|21
1735572750000|2024-12-30 15:32:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|11
1735572760000|2024-12-30 15:32:40|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|18
1735572770000|2024-12-30 15:32:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|24
1735572780000|2024-12-30 15:33:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|48
1735572790000|2024-12-30 15:33:10|18.49|18.33|18.49|18.33|18.52|18.36|18.49|18.33|29
1735572800000|2024-12-30 15:33:20|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|26
1735572810000|2024-12-30 15:33:30|18.47|18.31|18.44|18.28|18.49|18.33|18.44|18.28|6
1735572820000|2024-12-30 15:33:40|||||||||1
1735572830000|2024-12-30 15:33:50|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|5
1735572840000|2024-12-30 15:34:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|15
1735572850000|2024-12-30 15:34:10|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|10
1735572860000|2024-12-30 15:34:20|18.53|18.37|18.49|18.33|18.53|18.37|18.49|18.33|18
1735572870000|2024-12-30 15:34:30|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|7
1735572890000|2024-12-30 15:34:50|||||||||20
1735572900000|2024-12-30 15:35:00|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|28
1735572910000|2024-12-30 15:35:10|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|1
1735572920000|2024-12-30 15:35:20|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|0
1735572930000|2024-12-30 15:35:30|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|0
1735572940000|2024-12-30 15:35:40|||||||||28
1735572950000|2024-12-30 15:35:50|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|12
1735572960000|2024-12-30 15:36:00|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|9
1735572970000|2024-12-30 15:36:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|29
1735572980000|2024-12-30 15:36:20|18.57|18.41|18.57|18.41|18.57|18.41|18.54|18.38|44
1735572990000|2024-12-30 15:36:30|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|10
1735573000000|2024-12-30 15:36:40|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|30
1735573010000|2024-12-30 15:36:50|||||||||1
1735573020000|2024-12-30 15:37:00|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|5
1735573030000|2024-12-30 15:37:10|18.57|18.41|18.58|18.42|18.59|18.43|18.57|18.41|1
1735573040000|2024-12-30 15:37:20|18.57|18.41|18.57|18.41|18.57|18.41|18.54|18.38|109
1735573050000|2024-12-30 15:37:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1735573060000|2024-12-30 15:37:40|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|2
1735573070000|2024-12-30 15:37:50|18.52|18.36|18.44|18.28|18.53|18.37|18.44|18.28|16
1735573080000|2024-12-30 15:38:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|134
1735573090000|2024-12-30 15:38:10|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|37
1735573100000|2024-12-30 15:38:20|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|17
1735573110000|2024-12-30 15:38:30|18.43|18.27|18.44|18.28|18.44|18.28|18.41|18.25|5
1735573120000|2024-12-30 15:38:40|18.41|18.25|18.44|18.28|18.46|18.3|18.41|18.25|30
1735573130000|2024-12-30 15:38:50|||||||||2
1735573140000|2024-12-30 15:39:00|||||||||3
1735573150000|2024-12-30 15:39:10|18.46|18.3|18.44|18.28|18.46|18.3|18.44|18.28|2
1735573160000|2024-12-30 15:39:20|18.41|18.25|18.41|18.25|18.44|18.28|18.41|18.25|46
1735573170000|2024-12-30 15:39:30|18.39|18.23|18.36|18.2|18.4|18.24|18.36|18.2|53
1735573180000|2024-12-30 15:39:40|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|53
1735573190000|2024-12-30 15:39:50|18.3|18.14|18.31|18.15|18.31|18.15|18.28|18.12|13
1735573200000|2024-12-30 15:40:00|18.33|18.17|18.26|18.1|18.33|18.17|18.26|18.1|48
1735573210000|2024-12-30 15:40:10|18.27|18.11|18.23|18.07|18.28|18.12|18.23|18.07|31
1735573220000|2024-12-30 15:40:20|18.26|18.1|18.26|18.1|18.26|18.1|18.23|18.07|43
1735573230000|2024-12-30 15:40:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|6
1735573240000|2024-12-30 15:40:40|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|3
1735573250000|2024-12-30 15:40:50|18.31|18.15|18.31|18.15|18.33|18.17|18.28|18.12|39
1735573260000|2024-12-30 15:41:00|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|18
1735573270000|2024-12-30 15:41:10|18.32|18.16|18.31|18.15|18.33|18.17|18.31|18.15|0
1735573280000|2024-12-30 15:41:20|||||||||2
1735573290000|2024-12-30 15:41:30|||||||||4
1735573300000|2024-12-30 15:41:40|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|26
1735573310000|2024-12-30 15:41:50|18.36|18.2|18.35|18.19|18.36|18.2|18.33|18.17|15
1735573320000|2024-12-30 15:42:00|18.33|18.17|18.33|18.17|18.36|18.2|18.33|18.17|53
1735573330000|2024-12-30 15:42:10|||||||||21
1735573340000|2024-12-30 15:42:20|18.36|18.2|18.37|18.21|18.38|18.22|18.36|18.2|7
1735573350000|2024-12-30 15:42:30|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|21
1735573360000|2024-12-30 15:42:40|||||||||58
1735573370000|2024-12-30 15:42:50|||||||||10
1735573380000|2024-12-30 15:43:00|||||||||6
1735573390000|2024-12-30 15:43:10|||||||||1
1735573400000|2024-12-30 15:43:20|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|59
1735573410000|2024-12-30 15:43:30|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|40
1735573420000|2024-12-30 15:43:40|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|4
1735573430000|2024-12-30 15:43:50|||||||||23
1735573440000|2024-12-30 15:44:00|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|66
1735573450000|2024-12-30 15:44:10|||||||||2
1735573460000|2024-12-30 15:44:20|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|21
1735573470000|2024-12-30 15:44:30|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|11
1735573480000|2024-12-30 15:44:40|||||||||18
1735573490000|2024-12-30 15:44:50|||||||||35
1735573500000|2024-12-30 15:45:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|21
1735573510000|2024-12-30 15:45:10|18.28|18.12|18.28|18.12|18.31|18.15|18.28|18.12|16
1735573520000|2024-12-30 15:45:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|5
1735573530000|2024-12-30 15:45:30|18.18|18.02|18.18|18.02|18.23|18.07|18.18|18.02|78
1735573540000|2024-12-30 15:45:40|18.15|17.99|18.15|17.99|18.18|18.02|18.13|17.97|29
1735573550000|2024-12-30 15:45:50|18.14|17.98|18.15|17.99|18.15|17.99|18.13|17.97|3
1735573560000|2024-12-30 15:46:00|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|29
1735573570000|2024-12-30 15:46:10|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|17
1735573580000|2024-12-30 15:46:20|18.22|18.06|18.23|18.07|18.28|18.12|18.22|18.06|36
1735573590000|2024-12-30 15:46:30|18.26|18.1|18.26|18.1|18.26|18.1|18.23|18.07|26
1735573600000|2024-12-30 15:46:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|22
1735573610000|2024-12-30 15:46:50|18.26|18.1|18.23|18.07|18.28|18.12|18.23|18.07|23
1735573620000|2024-12-30 15:47:00|18.26|18.1|18.26|18.1|18.28|18.12|18.23|18.07|29
1735573630000|2024-12-30 15:47:10|18.27|18.11|18.28|18.12|18.28|18.12|18.26|18.1|0
1735573640000|2024-12-30 15:47:20|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|5
1735573650000|2024-12-30 15:47:30|18.27|18.11|18.31|18.15|18.31|18.15|18.27|18.11|16
1735573660000|2024-12-30 15:47:40|18.28|18.12|18.28|18.12|18.31|18.15|18.28|18.12|50
1735573670000|2024-12-30 15:47:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1735573680000|2024-12-30 15:48:00|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|53
1735573690000|2024-12-30 15:48:10|||||||||4
1735573700000|2024-12-30 15:48:20|||||||||22
1735573710000|2024-12-30 15:48:30|18.31|18.15|18.33|18.17|18.35|18.19|18.3|18.14|6
1735573720000|2024-12-30 15:48:40|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|7
1735573730000|2024-12-30 15:48:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1735573740000|2024-12-30 15:49:00|18.31|18.15|18.32|18.16|18.33|18.17|18.28|18.12|12
1735573750000|2024-12-30 15:49:10|18.33|18.17|18.36|18.2|18.36|18.2|18.33|18.17|33
1735573760000|2024-12-30 15:49:20|18.35|18.19|18.33|18.17|18.36|18.2|18.33|18.17|5
1735573770000|2024-12-30 15:49:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1735573780000|2024-12-30 15:49:40|18.28|18.12|18.31|18.15|18.32|18.16|18.28|18.12|20
1735573790000|2024-12-30 15:49:50|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|3
1735573800000|2024-12-30 15:50:00|18.28|18.12|18.28|18.12|18.31|18.15|18.23|18.07|130
1735573810000|2024-12-30 15:50:10|||||||||2
1735573820000|2024-12-30 15:50:20|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|5
1735573830000|2024-12-30 15:50:30|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|21
1735573840000|2024-12-30 15:50:40|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|1
1735573850000|2024-12-30 15:50:50|18.31|18.15|18.31|18.15|18.31|18.15|18.28|18.12|23
1735573860000|2024-12-30 15:51:00|||||||||15
1735573870000|2024-12-30 15:51:10|18.3|18.14|18.28|18.12|18.31|18.15|18.28|18.12|11
1735573880000|2024-12-30 15:51:20|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|24
1735573890000|2024-12-30 15:51:30|18.25|18.09|18.26|18.1|18.28|18.12|18.23|18.07|19
1735573900000|2024-12-30 15:51:40|18.27|18.11|18.26|18.1|18.27|18.11|18.23|18.07|16
1735573910000|2024-12-30 15:51:50|||||||||13
1735573920000|2024-12-30 15:52:00|18.23|18.07|18.31|18.15|18.31|18.15|18.23|18.07|23
1735573930000|2024-12-30 15:52:10|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|6
1735573940000|2024-12-30 15:52:20|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|5
1735573950000|2024-12-30 15:52:30|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|31
1735573960000|2024-12-30 15:52:40|18.31|18.15|18.31|18.15|18.31|18.15|18.28|18.12|10
1735573970000|2024-12-30 15:52:50|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|51
1735573980000|2024-12-30 15:53:00|||||||||7
1735574010000|2024-12-30 15:53:30|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|34
1735574020000|2024-12-30 15:53:40|18.2|18.04|18.22|18.06|18.23|18.07|18.2|18.04|11
1735574030000|2024-12-30 15:53:50|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|50
1735574040000|2024-12-30 15:54:00|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|15
1735574050000|2024-12-30 15:54:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|7
1735574060000|2024-12-30 15:54:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|13
1735574070000|2024-12-30 15:54:30|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|20
1735574080000|2024-12-30 15:54:40|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|5
1735574090000|2024-12-30 15:54:50|||||||||7
1735574100000|2024-12-30 15:55:00|18.18|18.02|18.15|17.99|18.19|18.03|18.15|17.99|33
1735574110000|2024-12-30 15:55:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|7
1735574120000|2024-12-30 15:55:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|32
1735574130000|2024-12-30 15:55:30|18.16|18|18.15|17.99|18.2|18.04|18.15|17.99|15
1735574140000|2024-12-30 15:55:40|||||||||4
1735574150000|2024-12-30 15:55:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|45
1735574160000|2024-12-30 15:56:00|18.07|17.91|18.07|17.91|18.1|17.94|18.07|17.91|911
1735574170000|2024-12-30 15:56:10|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|34
1735574180000|2024-12-30 15:56:20|||||||||2
1735574190000|2024-12-30 15:56:30|||||||||10
1735574200000|2024-12-30 15:56:40|18.07|17.91|18.07|17.91|18.07|17.91|18.05|17.89|23
1735574210000|2024-12-30 15:56:50|18.1|17.94|18.1|17.94|18.1|17.94|18.07|17.91|31
1735574220000|2024-12-30 15:57:00|||||||||17
1735574230000|2024-12-30 15:57:10|18.07|17.91|18.07|17.91|18.1|17.94|18.07|17.91|7
1735574240000|2024-12-30 15:57:20|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|4
1735574250000|2024-12-30 15:57:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|9
1735574260000|2024-12-30 15:57:40|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|29
1735574270000|2024-12-30 15:57:50|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|9
1735574280000|2024-12-30 15:58:00|18.13|17.97|18.1|17.94|18.15|17.99|18.1|17.94|93
1735574290000|2024-12-30 15:58:10|||||||||3
1735574300000|2024-12-30 15:58:20|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|9
1735574310000|2024-12-30 15:58:30|||||||||53
1735574320000|2024-12-30 15:58:40|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|11
1735574330000|2024-12-30 15:58:50|18.07|17.91|18.05|17.89|18.1|17.94|18.05|17.89|62
1735574340000|2024-12-30 15:59:00|||||||||18
1735574350000|2024-12-30 15:59:10|||||||||6
1735574360000|2024-12-30 15:59:20|18.02|17.86|18.02|17.86|18.05|17.89|18.02|17.86|27
1735574370000|2024-12-30 15:59:30|||||||||5
1735574380000|2024-12-30 15:59:40|||||||||2
1735574390000|2024-12-30 15:59:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|46
1735574400000|2024-12-30 16:00:00|18|17.84|17.97|17.81|18.02|17.86|17.97|17.81|38
1735574410000|2024-12-30 16:00:10|||||||||9
1735574420000|2024-12-30 16:00:20|18|17.84|18.02|17.86|18.02|17.86|18|17.84|60
1735574430000|2024-12-30 16:00:30|||||||||4
1735574440000|2024-12-30 16:00:40|17.99|17.83|17.97|17.81|18.02|17.86|17.97|17.81|33
1735574450000|2024-12-30 16:00:50|||||||||10
1735574460000|2024-12-30 16:01:00|18.02|17.86|17.99|17.83|18.02|17.86|17.99|17.83|9
1735574470000|2024-12-30 16:01:10|17.97|17.81|18.02|17.86|18.02|17.86|17.97|17.81|30
1735574480000|2024-12-30 16:01:20|18.01|17.85|18.02|17.86|18.02|17.86|17.97|17.81|15
1735574490000|2024-12-30 16:01:30|||||||||6
1735574500000|2024-12-30 16:01:40|||||||||3
1735574510000|2024-12-30 16:01:50|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|3
1735574520000|2024-12-30 16:02:00|18.05|17.89|18.05|17.89|18.07|17.91|18.05|17.89|3
1735574530000|2024-12-30 16:02:10|18.02|17.86|18.02|17.86|18.04|17.88|18.02|17.86|32
1735574540000|2024-12-30 16:02:20|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|9
1735574550000|2024-12-30 16:02:30|18|17.84|18|17.84|18|17.84|18|17.84|18
1735574560000|2024-12-30 16:02:40|18.02|17.86|18.04|17.88|18.04|17.88|18.01|17.85|26
1735574570000|2024-12-30 16:02:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|4
1735574580000|2024-12-30 16:03:00|||||||||4
1735574590000|2024-12-30 16:03:10|||||||||2
1735574600000|2024-12-30 16:03:20|||||||||6
1735574610000|2024-12-30 16:03:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|12
1735574620000|2024-12-30 16:03:40|||||||||1
1735574630000|2024-12-30 16:03:50|18|17.84|17.97|17.81|18|17.84|17.97|17.81|11
1735574640000|2024-12-30 16:04:00|18|17.84|17.97|17.81|18.02|17.86|17.97|17.81|26
1735574650000|2024-12-30 16:04:10|||||||||5
1735574660000|2024-12-30 16:04:20|||||||||3
1735574670000|2024-12-30 16:04:30|||||||||3
1735574680000|2024-12-30 16:04:40|||||||||1
1735574690000|2024-12-30 16:04:50|||||||||2
1735574700000|2024-12-30 16:05:00|17.94|17.78|17.94|17.78|17.94|17.78|17.92|17.76|73
1735574710000|2024-12-30 16:05:10|17.97|17.81|17.94|17.78|17.97|17.81|17.92|17.76|69
1735574720000|2024-12-30 16:05:20|17.93|17.77|17.92|17.76|17.94|17.78|17.92|17.76|16
1735574730000|2024-12-30 16:05:30|||||||||2
1735574740000|2024-12-30 16:05:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|14
1735574750000|2024-12-30 16:05:50|||||||||2
1735574760000|2024-12-30 16:06:00|17.93|17.77|17.92|17.76|17.94|17.78|17.92|17.76|41
1735574770000|2024-12-30 16:06:10|||||||||4
1735574780000|2024-12-30 16:06:20|||||||||7
1735574790000|2024-12-30 16:06:30|||||||||3
1735574800000|2024-12-30 16:06:40|||||||||8
1735574810000|2024-12-30 16:06:50|||||||||2
1735574820000|2024-12-30 16:07:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|50
1735574830000|2024-12-30 16:07:10|17.92|17.76|17.92|17.76|17.92|17.76|17.89|17.73|2
1735574840000|2024-12-30 16:07:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|44
1735574850000|2024-12-30 16:07:30|17.87|17.71|17.84|17.68|17.88|17.72|17.84|17.68|28
1735574860000|2024-12-30 16:07:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|9
1735574870000|2024-12-30 16:07:50|17.84|17.68|17.82|17.66|17.87|17.71|17.82|17.66|19
1735574880000|2024-12-30 16:08:00|||||||||2
1735574890000|2024-12-30 16:08:10|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|3
1735574900000|2024-12-30 16:08:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|19
1735574910000|2024-12-30 16:08:30|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|20
1735574920000|2024-12-30 16:08:40|||||||||7
1735574930000|2024-12-30 16:08:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1735574940000|2024-12-30 16:09:00|17.82|17.66|17.82|17.66|17.82|17.66|17.79|17.63|127
1735574950000|2024-12-30 16:09:10|17.79|17.63|17.79|17.63|17.82|17.66|17.79|17.63|25
1735574960000|2024-12-30 16:09:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|11
1735574970000|2024-12-30 16:09:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|45
1735574980000|2024-12-30 16:09:40|||||||||5
1735574990000|2024-12-30 16:09:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|46
1735575000000|2024-12-30 16:10:00|||||||||9
1735575010000|2024-12-30 16:10:10|||||||||3
1735575020000|2024-12-30 16:10:20|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|39
1735575030000|2024-12-30 16:10:30|||||||||2
1735575040000|2024-12-30 16:10:40|||||||||1
1735575050000|2024-12-30 16:10:50|17.72|17.56|17.72|17.56|17.74|17.58|17.69|17.53|92
1735575060000|2024-12-30 16:11:00|17.69|17.53|17.71|17.55|17.72|17.56|17.69|17.53|39
1735575070000|2024-12-30 16:11:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|12
1735575080000|2024-12-30 16:11:20|||||||||3
1735575090000|2024-12-30 16:11:30|||||||||2
1735575100000|2024-12-30 16:11:40|||||||||8
1735575110000|2024-12-30 16:11:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1735575120000|2024-12-30 16:12:00|17.71|17.55|17.74|17.58|17.74|17.58|17.69|17.53|70
1735575130000|2024-12-30 16:12:10|||||||||1
1735575140000|2024-12-30 16:12:20|||||||||2
1735575150000|2024-12-30 16:12:30|||||||||2
1735575160000|2024-12-30 16:12:40|||||||||5
1735575170000|2024-12-30 16:12:50|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|99
1735575180000|2024-12-30 16:13:00|||||||||4
1735575190000|2024-12-30 16:13:10|||||||||6
1735575200000|2024-12-30 16:13:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|30
1735575210000|2024-12-30 16:13:30|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|30
1735575220000|2024-12-30 16:13:40|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|49
1735575230000|2024-12-30 16:13:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|36
1735575240000|2024-12-30 16:14:00|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|17
1735575250000|2024-12-30 16:14:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|18
1735575260000|2024-12-30 16:14:20|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|5
1735575270000|2024-12-30 16:14:30|||||||||1
1735575280000|2024-12-30 16:14:40|17.69|17.53|17.74|17.58|17.74|17.58|17.69|17.53|9
1735575290000|2024-12-30 16:14:50|17.72|17.56|17.74|17.58|17.74|17.58|17.69|17.53|14
1735575310000|2024-12-30 16:15:10|||||||||10
1735575320000|2024-12-30 16:15:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1735575330000|2024-12-30 16:15:30|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|10
1735575340000|2024-12-30 16:15:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|49
1735575350000|2024-12-30 16:15:50|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|83
1735575360000|2024-12-30 16:16:00|17.65|17.49|17.69|17.53|17.69|17.53|17.64|17.48|7
1735575370000|2024-12-30 16:16:10|||||||||11
1735575380000|2024-12-30 16:16:20|17.66|17.5|17.69|17.53|17.69|17.53|17.64|17.48|60
1735575390000|2024-12-30 16:16:30|||||||||4
1735575400000|2024-12-30 16:16:40|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|11
1735575410000|2024-12-30 16:16:50|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1735575420000|2024-12-30 16:17:00|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1735575430000|2024-12-30 16:17:10|||||||||7
1735575440000|2024-12-30 16:17:20|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|22
1735575450000|2024-12-30 16:17:30|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|50
1735575460000|2024-12-30 16:17:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|6
1735575480000|2024-12-30 16:18:00|||||||||4
1735575490000|2024-12-30 16:18:10|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|6
1735575500000|2024-12-30 16:18:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|4
1735575520000|2024-12-30 16:18:40|17.6|17.44|17.59|17.43|17.64|17.48|17.59|17.43|38
1735575530000|2024-12-30 16:18:50|||||||||7
1735575540000|2024-12-30 16:19:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|58
1735575550000|2024-12-30 16:19:10|||||||||3
1735575560000|2024-12-30 16:19:20|||||||||4
1735575570000|2024-12-30 16:19:30|||||||||3
1735575580000|2024-12-30 16:19:40|||||||||6
1735575590000|2024-12-30 16:19:50|||||||||2
1735575600000|2024-12-30 16:20:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|24
1735575610000|2024-12-30 16:20:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|10
1735575620000|2024-12-30 16:20:20|||||||||1
1735575630000|2024-12-30 16:20:30|||||||||3
1735575640000|2024-12-30 16:20:40|||||||||27
1735575650000|2024-12-30 16:20:50|||||||||8
1735575660000|2024-12-30 16:21:00|||||||||10
1735575670000|2024-12-30 16:21:10|||||||||1
1735575680000|2024-12-30 16:21:20|||||||||2
1735575690000|2024-12-30 16:21:30|||||||||20
1735575700000|2024-12-30 16:21:40|||||||||20
1735575710000|2024-12-30 16:21:50|||||||||1
1735575720000|2024-12-30 16:22:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|109
1735575730000|2024-12-30 16:22:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|33
1735575740000|2024-12-30 16:22:20|17.66|17.5|17.64|17.48|17.67|17.51|17.64|17.48|8
1735575750000|2024-12-30 16:22:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|16
1735575760000|2024-12-30 16:22:40|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|22
1735575770000|2024-12-30 16:22:50|||||||||2
1735575780000|2024-12-30 16:23:00|||||||||1
1735575790000|2024-12-30 16:23:10|17.69|17.53|17.69|17.53|17.69|17.53|17.68|17.52|15
1735575800000|2024-12-30 16:23:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1735575810000|2024-12-30 16:23:30|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|6
1735575820000|2024-12-30 16:23:40|||||||||2
1735575830000|2024-12-30 16:23:50|17.69|17.53|17.72|17.56|17.72|17.56|17.67|17.51|57
1735575840000|2024-12-30 16:24:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|71
1735575850000|2024-12-30 16:24:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|118
1735575860000|2024-12-30 16:24:20|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|9
1735575870000|2024-12-30 16:24:30|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|4
1735575880000|2024-12-30 16:24:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|15
1735575890000|2024-12-30 16:24:50|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|15
1735575900000|2024-12-30 16:25:00|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|13
1735575910000|2024-12-30 16:25:10|17.67|17.51|17.69|17.53|17.69|17.53|17.64|17.48|55
1735575920000|2024-12-30 16:25:20|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|23
1735575930000|2024-12-30 16:25:30|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1735575940000|2024-12-30 16:25:40|||||||||1
1735575950000|2024-12-30 16:25:50|||||||||1
1735575960000|2024-12-30 16:26:00|17.64|17.48|17.64|17.48|17.69|17.53|17.64|17.48|48
1735575970000|2024-12-30 16:26:10|||||||||2
1735575980000|2024-12-30 16:26:20|||||||||2
1735575990000|2024-12-30 16:26:30|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|20
1735576000000|2024-12-30 16:26:40|||||||||22
1735576010000|2024-12-30 16:26:50|||||||||2
1735576030000|2024-12-30 16:27:10|17.6|17.44|17.64|17.48|17.64|17.48|17.59|17.43|33
1735576040000|2024-12-30 16:27:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|13
1735576050000|2024-12-30 16:27:30|17.6|17.44|17.59|17.43|17.61|17.45|17.59|17.43|5
1735576060000|2024-12-30 16:27:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1735576070000|2024-12-30 16:27:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|14
1735576090000|2024-12-30 16:28:10|||||||||10
1735576100000|2024-12-30 16:28:20|||||||||1
1735576110000|2024-12-30 16:28:30|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|21
1735576120000|2024-12-30 16:28:40|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|5
1735576130000|2024-12-30 16:28:50|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1735576140000|2024-12-30 16:29:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|13
1735576150000|2024-12-30 16:29:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|14
1735576160000|2024-12-30 16:29:20|||||||||3
1735576170000|2024-12-30 16:29:30|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|0
1735576180000|2024-12-30 16:29:40|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|0
1735576190000|2024-12-30 16:29:50|||||||||6
1735576200000|2024-12-30 16:30:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|49
1735576210000|2024-12-30 16:30:10|||||||||26
1735576220000|2024-12-30 16:30:20|||||||||16
1735576230000|2024-12-30 16:30:30|||||||||2
1735576240000|2024-12-30 16:30:40|||||||||2
1735576250000|2024-12-30 16:30:50|||||||||4
1735576270000|2024-12-30 16:31:10|||||||||7
1735576280000|2024-12-30 16:31:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|21
1735576290000|2024-12-30 16:31:30|||||||||42
1735576300000|2024-12-30 16:31:40|||||||||5
1735576310000|2024-12-30 16:31:50|||||||||6
1735576320000|2024-12-30 16:32:00|||||||||15
1735576330000|2024-12-30 16:32:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|5
1735576340000|2024-12-30 16:32:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|39
1735576350000|2024-12-30 16:32:30|||||||||8
1735576360000|2024-12-30 16:32:40|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|14
1735576370000|2024-12-30 16:32:50|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|2
1735576380000|2024-12-30 16:33:00|||||||||13
1735576390000|2024-12-30 16:33:10|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|1
1735576400000|2024-12-30 16:33:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|14
1735576410000|2024-12-30 16:33:30|||||||||8
1735576430000|2024-12-30 16:33:50|||||||||1
1735576440000|2024-12-30 16:34:00|||||||||10
1735576450000|2024-12-30 16:34:10|||||||||3
1735576470000|2024-12-30 16:34:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|9
1735576480000|2024-12-30 16:34:40|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|6
1735576490000|2024-12-30 16:34:50|||||||||12
1735576500000|2024-12-30 16:35:00|||||||||7
1735576510000|2024-12-30 16:35:10|||||||||3
1735576520000|2024-12-30 16:35:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|44
1735576530000|2024-12-30 16:35:30|||||||||2
1735576540000|2024-12-30 16:35:40|||||||||4
1735576550000|2024-12-30 16:35:50|||||||||6
1735576560000|2024-12-30 16:36:00|||||||||3
1735576570000|2024-12-30 16:36:10|||||||||15
1735576580000|2024-12-30 16:36:20|||||||||4
1735576590000|2024-12-30 16:36:30|||||||||69
1735576600000|2024-12-30 16:36:40|||||||||4
1735576610000|2024-12-30 16:36:50|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|30
1735576620000|2024-12-30 16:37:00|||||||||4
1735576630000|2024-12-30 16:37:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1735576640000|2024-12-30 16:37:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|2
1735576650000|2024-12-30 16:37:30|17.38|17.22|17.38|17.22|17.38|17.22|17.36|17.2|22
1735576660000|2024-12-30 16:37:40|||||||||8
1735576670000|2024-12-30 16:37:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|69
1735576680000|2024-12-30 16:38:00|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|28
1735576690000|2024-12-30 16:38:10|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|31
1735576700000|2024-12-30 16:38:20|17.43|17.27|17.46|17.3|17.46|17.3|17.41|17.25|19
1735576710000|2024-12-30 16:38:30|17.43|17.27|17.46|17.3|17.46|17.3|17.41|17.25|70
1735576720000|2024-12-30 16:38:40|17.44|17.28|17.43|17.27|17.46|17.3|17.43|17.27|20
1735576730000|2024-12-30 16:38:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|1
1735576740000|2024-12-30 16:39:00|||||||||1
1735576750000|2024-12-30 16:39:10|||||||||7
1735576760000|2024-12-30 16:39:20|||||||||1
1735576770000|2024-12-30 16:39:30|||||||||73
1735576780000|2024-12-30 16:39:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|124
1735576800000|2024-12-30 16:40:00|||||||||3
1735576810000|2024-12-30 16:40:10|17.39|17.23|17.38|17.22|17.41|17.25|17.38|17.22|13
1735576830000|2024-12-30 16:40:30|||||||||51
1735576840000|2024-12-30 16:40:40|||||||||1
1735576850000|2024-12-30 16:40:50|||||||||3
1735576860000|2024-12-30 16:41:00|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|9
1735576870000|2024-12-30 16:41:10|||||||||10
1735576880000|2024-12-30 16:41:20|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|17
1735576890000|2024-12-30 16:41:30|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|11
1735576900000|2024-12-30 16:41:40|||||||||2
1735576920000|2024-12-30 16:42:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1735576930000|2024-12-30 16:42:10|17.41|17.25|17.39|17.23|17.41|17.25|17.38|17.22|18
1735576940000|2024-12-30 16:42:20|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|38
1735576950000|2024-12-30 16:42:30|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|66
1735576960000|2024-12-30 16:42:40|||||||||1
1735576970000|2024-12-30 16:42:50|||||||||1
1735576980000|2024-12-30 16:43:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|36
1735576990000|2024-12-30 16:43:10|17.36|17.2|17.36|17.2|17.36|17.2|17.33|17.17|36
1735577000000|2024-12-30 16:43:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1735577010000|2024-12-30 16:43:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|7
1735577020000|2024-12-30 16:43:40|17.33|17.17|17.36|17.2|17.36|17.2|17.33|17.17|48
1735577030000|2024-12-30 16:43:50|17.33|17.17|17.36|17.2|17.36|17.2|17.33|17.17|9
1735577040000|2024-12-30 16:44:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1735577050000|2024-12-30 16:44:10|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|3
1735577060000|2024-12-30 16:44:20|||||||||2
1735577070000|2024-12-30 16:44:30|||||||||72
1735577080000|2024-12-30 16:44:40|||||||||14
1735577090000|2024-12-30 16:44:50|||||||||74
1735577100000|2024-12-30 16:45:00|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|2
1735577110000|2024-12-30 16:45:10|||||||||8
1735577120000|2024-12-30 16:45:20|17.38|17.22|17.41|17.25|17.41|17.25|17.36|17.2|58
1735577130000|2024-12-30 16:45:30|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|9
1735577140000|2024-12-30 16:45:40|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|8
1735577170000|2024-12-30 16:46:10|||||||||3
1735577180000|2024-12-30 16:46:20|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|15
1735577190000|2024-12-30 16:46:30|17.39|17.23|17.41|17.25|17.41|17.25|17.36|17.2|11
1735577200000|2024-12-30 16:46:40|17.4|17.24|17.36|17.2|17.4|17.24|17.36|17.2|12
1735577210000|2024-12-30 16:46:50|||||||||2
1735577220000|2024-12-30 16:47:00|17.38|17.22|17.36|17.2|17.39|17.23|17.36|17.2|5
1735577230000|2024-12-30 16:47:10|17.38|17.22|17.39|17.23|17.39|17.23|17.36|17.2|17
1735577240000|2024-12-30 16:47:20|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|11
1735577250000|2024-12-30 16:47:30|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|33
1735577260000|2024-12-30 16:47:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|3
1735577270000|2024-12-30 16:47:50|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|26
1735577280000|2024-12-30 16:48:00|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|27
1735577290000|2024-12-30 16:48:10|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|8
1735577300000|2024-12-30 16:48:20|||||||||15
1735577310000|2024-12-30 16:48:30|||||||||6
1735577320000|2024-12-30 16:48:40|||||||||2
1735577340000|2024-12-30 16:49:00|17.44|17.28|17.41|17.25|17.44|17.28|17.41|17.25|145
1735577350000|2024-12-30 16:49:10|17.44|17.28|17.43|17.27|17.44|17.28|17.41|17.25|13
1735577360000|2024-12-30 16:49:20|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|4
1735577370000|2024-12-30 16:49:30|17.44|17.28|17.44|17.28|17.44|17.28|17.41|17.25|50
1735577380000|2024-12-30 16:49:40|17.43|17.27|17.44|17.28|17.44|17.28|17.41|17.25|23
1735577390000|2024-12-30 16:49:50|17.46|17.3|17.45|17.29|17.46|17.3|17.44|17.28|1
1735577400000|2024-12-30 16:50:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|4
1735577410000|2024-12-30 16:50:10|17.44|17.28|17.44|17.28|17.46|17.3|17.41|17.25|24
1735577420000|2024-12-30 16:50:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|85
1735577430000|2024-12-30 16:50:30|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|13
1735577440000|2024-12-30 16:50:40|17.4|17.24|17.36|17.2|17.4|17.24|17.36|17.2|12
1735577460000|2024-12-30 16:51:00|17.39|17.23|17.39|17.23|17.39|17.23|17.36|17.2|6
1735577470000|2024-12-30 16:51:10|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|8
1735577490000|2024-12-30 16:51:30|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|45
1735577500000|2024-12-30 16:51:40|||||||||4
1735577510000|2024-12-30 16:51:50|||||||||7
1735577530000|2024-12-30 16:52:10|||||||||6
1735577550000|2024-12-30 16:52:30|17.39|17.23|17.38|17.22|17.39|17.23|17.36|17.2|50
1735577560000|2024-12-30 16:52:40|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|15
1735577570000|2024-12-30 16:52:50|17.39|17.23|17.39|17.23|17.39|17.23|17.36|17.2|13
1735577580000|2024-12-30 16:53:00|17.36|17.2|17.36|17.2|17.39|17.23|17.36|17.2|8
1735577590000|2024-12-30 16:53:10|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|18
1735577600000|2024-12-30 16:53:20|||||||||1
1735577610000|2024-12-30 16:53:30|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|24
1735577620000|2024-12-30 16:53:40|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|23
1735577640000|2024-12-30 16:54:00|||||||||47
1735577660000|2024-12-30 16:54:20|||||||||1
1735577670000|2024-12-30 16:54:30|||||||||14
1735577680000|2024-12-30 16:54:40|||||||||18
1735577690000|2024-12-30 16:54:50|||||||||3
1735577700000|2024-12-30 16:55:00|||||||||25
1735577710000|2024-12-30 16:55:10|||||||||5
1735577720000|2024-12-30 16:55:20|||||||||12
1735577730000|2024-12-30 16:55:30|||||||||1
1735577740000|2024-12-30 16:55:40|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|24
1735577750000|2024-12-30 16:55:50|||||||||1
1735577760000|2024-12-30 16:56:00|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|3
1735577770000|2024-12-30 16:56:10|||||||||20
1735577780000|2024-12-30 16:56:20|||||||||3
1735577790000|2024-12-30 16:56:30|||||||||12
1735577800000|2024-12-30 16:56:40|||||||||8
1735577810000|2024-12-30 16:56:50|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|43
1735577820000|2024-12-30 16:57:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|121
1735577830000|2024-12-30 16:57:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|29
1735577840000|2024-12-30 16:57:20|||||||||6
1735577850000|2024-12-30 16:57:30|||||||||4
1735577860000|2024-12-30 16:57:40|||||||||13
1735577870000|2024-12-30 16:57:50|||||||||3
1735577880000|2024-12-30 16:58:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|8
1735577890000|2024-12-30 16:58:10|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|18
1735577900000|2024-12-30 16:58:20|17.27|17.11|17.31|17.15|17.31|17.15|17.26|17.1|40
1735577910000|2024-12-30 16:58:30|||||||||1
1735577920000|2024-12-30 16:58:40|||||||||51
1735577930000|2024-12-30 16:58:50|||||||||1
1735577940000|2024-12-30 16:59:00|||||||||18
1735577950000|2024-12-30 16:59:10|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|15
1735577960000|2024-12-30 16:59:20|||||||||2
1735577970000|2024-12-30 16:59:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|18
1735577980000|2024-12-30 16:59:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|32
1735577990000|2024-12-30 16:59:50|||||||||10
1735578000000|2024-12-30 17:00:00|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|25
1735578010000|2024-12-30 17:00:10|||||||||20
1735578020000|2024-12-30 17:00:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|67
1735578030000|2024-12-30 17:00:30|||||||||8
1735578040000|2024-12-30 17:00:40|||||||||7
1735578050000|2024-12-30 17:00:50|||||||||6
1735578060000|2024-12-30 17:01:00|||||||||10
1735578070000|2024-12-30 17:01:10|||||||||9
1735578080000|2024-12-30 17:01:20|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|34
1735578090000|2024-12-30 17:01:30|17.18|17.02|17.18|17.02|17.21|17.05|17.18|17.02|60
1735578100000|2024-12-30 17:01:40|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|22
1735578110000|2024-12-30 17:01:50|||||||||5
1735578120000|2024-12-30 17:02:00|||||||||17
1735578130000|2024-12-30 17:02:10|17.15|16.99|17.18|17.02|17.18|17.02|17.15|16.99|113
1735578140000|2024-12-30 17:02:20|||||||||23
1735578150000|2024-12-30 17:02:30|||||||||21
1735578170000|2024-12-30 17:02:50|||||||||11
1735578180000|2024-12-30 17:03:00|||||||||15
1735578190000|2024-12-30 17:03:10|||||||||7
1735578200000|2024-12-30 17:03:20|||||||||11
1735578210000|2024-12-30 17:03:30|||||||||16
1735578220000|2024-12-30 17:03:40|||||||||9
1735578230000|2024-12-30 17:03:50|||||||||7
1735578240000|2024-12-30 17:04:00|||||||||13
1735578250000|2024-12-30 17:04:10|||||||||7
1735578260000|2024-12-30 17:04:20|||||||||13
1735578270000|2024-12-30 17:04:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|11
1735578280000|2024-12-30 17:04:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|196
1735578290000|2024-12-30 17:04:50|||||||||6
1735578300000|2024-12-30 17:05:00|||||||||13
1735578320000|2024-12-30 17:05:20|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|89
1735578330000|2024-12-30 17:05:30|||||||||5
1735578340000|2024-12-30 17:05:40|||||||||35
1735578350000|2024-12-30 17:05:50|||||||||9
1735578360000|2024-12-30 17:06:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|41
1735578370000|2024-12-30 17:06:10|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|37
1735578380000|2024-12-30 17:06:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|23
1735578390000|2024-12-30 17:06:30|17.33|17.17|17.33|17.17|17.33|17.17|17.31|17.15|3
1735578400000|2024-12-30 17:06:40|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|59
1735578410000|2024-12-30 17:06:50|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|4
1735578420000|2024-12-30 17:07:00|||||||||2
1735578430000|2024-12-30 17:07:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|24
1735578440000|2024-12-30 17:07:20|||||||||5
1735578450000|2024-12-30 17:07:30|||||||||1
1735578460000|2024-12-30 17:07:40|||||||||12
1735578470000|2024-12-30 17:07:50|||||||||6
1735578480000|2024-12-30 17:08:00|||||||||20
1735578500000|2024-12-30 17:08:20|||||||||9
1735578510000|2024-12-30 17:08:30|||||||||19
1735578520000|2024-12-30 17:08:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|68
1735578530000|2024-12-30 17:08:50|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|20
1735578540000|2024-12-30 17:09:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|13
1735578550000|2024-12-30 17:09:10|||||||||12
1735578560000|2024-12-30 17:09:20|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|16
1735578570000|2024-12-30 17:09:30|||||||||1
1735578580000|2024-12-30 17:09:40|||||||||4
1735578590000|2024-12-30 17:09:50|||||||||17
1735578600000|2024-12-30 17:10:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|11
1735578610000|2024-12-30 17:10:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|8
1735578620000|2024-12-30 17:10:20|||||||||16
1735578630000|2024-12-30 17:10:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|24
1735578640000|2024-12-30 17:10:40|||||||||4
1735578650000|2024-12-30 17:10:50|||||||||17
1735578660000|2024-12-30 17:11:00|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|11
1735578670000|2024-12-30 17:11:10|||||||||2
1735578680000|2024-12-30 17:11:20|||||||||13
1735578690000|2024-12-30 17:11:30|||||||||2
1735578700000|2024-12-30 17:11:40|||||||||2
1735578710000|2024-12-30 17:11:50|||||||||9
1735578720000|2024-12-30 17:12:00|||||||||9
1735578730000|2024-12-30 17:12:10|||||||||3
1735578740000|2024-12-30 17:12:20|||||||||9
1735578750000|2024-12-30 17:12:30|||||||||5
1735578760000|2024-12-30 17:12:40|||||||||8
1735578770000|2024-12-30 17:12:50|||||||||19
1735578780000|2024-12-30 17:13:00|||||||||9
1735578790000|2024-12-30 17:13:10|||||||||11
1735578800000|2024-12-30 17:13:20|||||||||12
1735578810000|2024-12-30 17:13:30|||||||||11
1735578820000|2024-12-30 17:13:40|||||||||16
1735578830000|2024-12-30 17:13:50|||||||||9
1735578840000|2024-12-30 17:14:00|||||||||22
1735578850000|2024-12-30 17:14:10|||||||||11
1735578860000|2024-12-30 17:14:20|||||||||17
1735578870000|2024-12-30 17:14:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|90
1735578880000|2024-12-30 17:14:40|||||||||13
1735578890000|2024-12-30 17:14:50|||||||||3
1735578900000|2024-12-30 17:15:00|||||||||3
1735578910000|2024-12-30 17:15:10|||||||||26
1735578920000|2024-12-30 17:15:20|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|2
1735578930000|2024-12-30 17:15:30|||||||||17
1735578940000|2024-12-30 17:15:40|||||||||9
1735578950000|2024-12-30 17:15:50|||||||||13
1735578960000|2024-12-30 17:16:00|||||||||18
1735578970000|2024-12-30 17:16:10|||||||||4
1735578980000|2024-12-30 17:16:20|||||||||22
1735578990000|2024-12-30 17:16:30|||||||||11
1735579000000|2024-12-30 17:16:40|||||||||13
1735579010000|2024-12-30 17:16:50|||||||||16
1735579020000|2024-12-30 17:17:00|||||||||9
1735579030000|2024-12-30 17:17:10|||||||||25
1735579040000|2024-12-30 17:17:20|||||||||5
1735579050000|2024-12-30 17:17:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|22
1735579060000|2024-12-30 17:17:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|28
1735579070000|2024-12-30 17:17:50|||||||||26
1735579080000|2024-12-30 17:18:00|||||||||10
1735579090000|2024-12-30 17:18:10|||||||||6
1735579100000|2024-12-30 17:18:20|||||||||10
1735579110000|2024-12-30 17:18:30|||||||||2
1735579120000|2024-12-30 17:18:40|||||||||53
1735579130000|2024-12-30 17:18:50|||||||||8
1735579140000|2024-12-30 17:19:00|||||||||13
1735579150000|2024-12-30 17:19:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|42
1735579160000|2024-12-30 17:19:20|||||||||5
1735579170000|2024-12-30 17:19:30|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|2
1735579180000|2024-12-30 17:19:40|17.18|17.02|17.2|17.04|17.23|17.07|17.18|17.02|74
1735579190000|2024-12-30 17:19:50|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|104
1735579200000|2024-12-30 17:20:00|17.2|17.04|17.18|17.02|17.23|17.07|17.18|17.02|10
1735579210000|2024-12-30 17:20:10|17.21|17.05|17.18|17.02|17.23|17.07|17.18|17.02|31
1735579220000|2024-12-30 17:20:20|||||||||1
1735579230000|2024-12-30 17:20:30|||||||||13
1735579240000|2024-12-30 17:20:40|||||||||19
1735579250000|2024-12-30 17:20:50|||||||||11
1735579260000|2024-12-30 17:21:00|||||||||2
1735579270000|2024-12-30 17:21:10|||||||||36
1735579280000|2024-12-30 17:21:20|||||||||4
1735579290000|2024-12-30 17:21:30|||||||||14
1735579300000|2024-12-30 17:21:40|||||||||3
1735579310000|2024-12-30 17:21:50|||||||||15
1735579320000|2024-12-30 17:22:00|17.15|16.99|17.18|17.02|17.18|17.02|17.15|16.99|44
1735579330000|2024-12-30 17:22:10|||||||||4
1735579340000|2024-12-30 17:22:20|||||||||1
1735579350000|2024-12-30 17:22:30|||||||||4
1735579360000|2024-12-30 17:22:40|||||||||8
1735579370000|2024-12-30 17:22:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|24
1735579380000|2024-12-30 17:23:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|7
1735579390000|2024-12-30 17:23:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|8
1735579400000|2024-12-30 17:23:20|||||||||3
1735579410000|2024-12-30 17:23:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|63
1735579420000|2024-12-30 17:23:40|||||||||2
1735579430000|2024-12-30 17:23:50|||||||||27
1735579440000|2024-12-30 17:24:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1735579450000|2024-12-30 17:24:10|||||||||1
1735579460000|2024-12-30 17:24:20|||||||||1
1735579470000|2024-12-30 17:24:30|||||||||7
1735579480000|2024-12-30 17:24:40|||||||||9
1735579490000|2024-12-30 17:24:50|||||||||5
1735579500000|2024-12-30 17:25:00|||||||||19
1735579510000|2024-12-30 17:25:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|9
1735579520000|2024-12-30 17:25:20|||||||||11
1735579550000|2024-12-30 17:25:50|||||||||2
1735579560000|2024-12-30 17:26:00|||||||||2
1735579570000|2024-12-30 17:26:10|||||||||11
1735579580000|2024-12-30 17:26:20|||||||||3
1735579590000|2024-12-30 17:26:30|||||||||7
1735579600000|2024-12-30 17:26:40|||||||||1
1735579610000|2024-12-30 17:26:50|||||||||20
1735579630000|2024-12-30 17:27:10|||||||||7
1735579640000|2024-12-30 17:27:20|||||||||7
1735579650000|2024-12-30 17:27:30|||||||||11
1735579660000|2024-12-30 17:27:40|||||||||7
1735579670000|2024-12-30 17:27:50|||||||||14
1735579680000|2024-12-30 17:28:00|||||||||7
1735579690000|2024-12-30 17:28:10|||||||||5
1735579700000|2024-12-30 17:28:20|||||||||6
1735579710000|2024-12-30 17:28:30|||||||||3
1735579720000|2024-12-30 17:28:40|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|46
1735579730000|2024-12-30 17:28:50|||||||||7
1735579750000|2024-12-30 17:29:10|||||||||4
1735579760000|2024-12-30 17:29:20|||||||||10
1735579770000|2024-12-30 17:29:30|||||||||5
1735579780000|2024-12-30 17:29:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|14
1735579790000|2024-12-30 17:29:50|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|81
1735579810000|2024-12-30 17:30:10|||||||||117
1735579820000|2024-12-30 17:30:20|||||||||1
1735579830000|2024-12-30 17:30:30|||||||||5
1735579840000|2024-12-30 17:30:40|||||||||2
1735579850000|2024-12-30 17:30:50|||||||||13
1735579860000|2024-12-30 17:31:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|108
1735579870000|2024-12-30 17:31:10|||||||||3
1735579880000|2024-12-30 17:31:20|||||||||3
1735579890000|2024-12-30 17:31:30|||||||||2
1735579900000|2024-12-30 17:31:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|17
1735579910000|2024-12-30 17:31:50|||||||||1
1735579920000|2024-12-30 17:32:00|||||||||6
1735579930000|2024-12-30 17:32:10|||||||||124
1735579940000|2024-12-30 17:32:20|||||||||8
1735579950000|2024-12-30 17:32:30|||||||||23
1735579960000|2024-12-30 17:32:40|||||||||7
1735579970000|2024-12-30 17:32:50|||||||||15
1735579980000|2024-12-30 17:33:00|||||||||5
1735579990000|2024-12-30 17:33:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|4
1735580010000|2024-12-30 17:33:30|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|1
1735580020000|2024-12-30 17:33:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|12
1735580030000|2024-12-30 17:33:50|||||||||1
1735580040000|2024-12-30 17:34:00|||||||||2
1735580050000|2024-12-30 17:34:10|||||||||5
1735580060000|2024-12-30 17:34:20|||||||||1
1735580070000|2024-12-30 17:34:30|||||||||10
1735580080000|2024-12-30 17:34:40|||||||||1
1735580090000|2024-12-30 17:34:50|||||||||22
1735580100000|2024-12-30 17:35:00|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|5
1735580110000|2024-12-30 17:35:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1735580120000|2024-12-30 17:35:20|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|21
1735580130000|2024-12-30 17:35:30|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|0
1735580140000|2024-12-30 17:35:40|||||||||6
1735580150000|2024-12-30 17:35:50|||||||||2
1735580160000|2024-12-30 17:36:00|||||||||9
1735580170000|2024-12-30 17:36:10|||||||||10
1735580180000|2024-12-30 17:36:20|||||||||5
1735580190000|2024-12-30 17:36:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|93
1735580200000|2024-12-30 17:36:40|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|35
1735580210000|2024-12-30 17:36:50|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|14
1735580220000|2024-12-30 17:37:00|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|59
1735580230000|2024-12-30 17:37:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1735580240000|2024-12-30 17:37:20|||||||||10
1735580250000|2024-12-30 17:37:30|||||||||2
1735580260000|2024-12-30 17:37:40|||||||||3
1735580270000|2024-12-30 17:37:50|||||||||8
1735580280000|2024-12-30 17:38:00|||||||||5
1735580290000|2024-12-30 17:38:10|||||||||1
1735580300000|2024-12-30 17:38:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1735580310000|2024-12-30 17:38:30|||||||||1
1735580320000|2024-12-30 17:38:40|||||||||6
1735580330000|2024-12-30 17:38:50|||||||||8
1735580340000|2024-12-30 17:39:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|22
1735580350000|2024-12-30 17:39:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|7
1735580360000|2024-12-30 17:39:20|||||||||5
1735580370000|2024-12-30 17:39:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1735580380000|2024-12-30 17:39:40|||||||||1
1735580390000|2024-12-30 17:39:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|10
1735580400000|2024-12-30 17:40:00|17.2|17.04|17.2|17.04|17.2|17.04|17.19|17.03|1
1735580410000|2024-12-30 17:40:10|||||||||1
1735580420000|2024-12-30 17:40:20|||||||||2
1735580430000|2024-12-30 17:40:30|||||||||4
1735580440000|2024-12-30 17:40:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1735580450000|2024-12-30 17:40:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|6
1735580470000|2024-12-30 17:41:10|17.18|17.02|17.18|17.02|17.2|17.04|17.18|17.02|14
1735580480000|2024-12-30 17:41:20|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|8
1735580500000|2024-12-30 17:41:40|||||||||13
1735580510000|2024-12-30 17:41:50|||||||||7
1735580520000|2024-12-30 17:42:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|5
1735580530000|2024-12-30 17:42:10|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|29
1735580540000|2024-12-30 17:42:20|17.23|17.07|17.25|17.09|17.28|17.12|17.23|17.07|28
1735580550000|2024-12-30 17:42:30|17.28|17.12|17.28|17.12|17.28|17.12|17.25|17.09|16
1735580560000|2024-12-30 17:42:40|||||||||13
1735580570000|2024-12-30 17:42:50|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|15
1735580580000|2024-12-30 17:43:00|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|4
1735580630000|2024-12-30 17:43:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|121
1735580640000|2024-12-30 17:44:00|||||||||4
1735580650000|2024-12-30 17:44:10|||||||||5
1735580660000|2024-12-30 17:44:20|||||||||20
1735580670000|2024-12-30 17:44:30|||||||||4
1735580680000|2024-12-30 17:44:40|||||||||18
1735580690000|2024-12-30 17:44:50|||||||||29
1735580700000|2024-12-30 17:45:00|||||||||5
1735580710000|2024-12-30 17:45:10|||||||||10
1735580720000|2024-12-30 17:45:20|||||||||8
1735580740000|2024-12-30 17:45:40|||||||||6
1735580750000|2024-12-30 17:45:50|||||||||1
1735580760000|2024-12-30 17:46:00|||||||||5
1735580770000|2024-12-30 17:46:10|||||||||3
1735580780000|2024-12-30 17:46:20|||||||||8
1735580790000|2024-12-30 17:46:30|||||||||7
1735580800000|2024-12-30 17:46:40|||||||||3
1735580810000|2024-12-30 17:46:50|||||||||5
1735580820000|2024-12-30 17:47:00|||||||||7
1735580830000|2024-12-30 17:47:10|||||||||34
1735580840000|2024-12-30 17:47:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|62
1735580850000|2024-12-30 17:47:30|||||||||1
1735580860000|2024-12-30 17:47:40|17.2|17.04|17.2|17.04|17.22|17.06|17.2|17.04|18
1735580880000|2024-12-30 17:48:00|||||||||2
1735580890000|2024-12-30 17:48:10|||||||||2
1735580900000|2024-12-30 17:48:20|||||||||4
1735580910000|2024-12-30 17:48:30|||||||||1
1735580920000|2024-12-30 17:48:40|||||||||5
1735580930000|2024-12-30 17:48:50|||||||||1
1735580940000|2024-12-30 17:49:00|||||||||8
1735580950000|2024-12-30 17:49:10|||||||||2
1735580960000|2024-12-30 17:49:20|||||||||6
1735580970000|2024-12-30 17:49:30|||||||||5
1735580980000|2024-12-30 17:49:40|||||||||5
1735580990000|2024-12-30 17:49:50|||||||||8
1735581010000|2024-12-30 17:50:10|||||||||13
1735581020000|2024-12-30 17:50:20|||||||||12
1735581030000|2024-12-30 17:50:30|||||||||6
1735581040000|2024-12-30 17:50:40|||||||||6
1735581050000|2024-12-30 17:50:50|||||||||6
1735581060000|2024-12-30 17:51:00|||||||||5
1735581070000|2024-12-30 17:51:10|||||||||9
1735581080000|2024-12-30 17:51:20|17.25|17.09|17.25|17.09|17.25|17.09|17.21|17.05|27
1735581090000|2024-12-30 17:51:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|23
1735581100000|2024-12-30 17:51:40|||||||||4
1735581110000|2024-12-30 17:51:50|||||||||14
1735581120000|2024-12-30 17:52:00|17.25|17.09|17.23|17.07|17.25|17.09|17.2|17.04|34
1735581130000|2024-12-30 17:52:10|17.25|17.09|17.25|17.09|17.28|17.12|17.25|17.09|5
1735581150000|2024-12-30 17:52:30|||||||||4
1735581160000|2024-12-30 17:52:40|||||||||8
1735581180000|2024-12-30 17:53:00|||||||||2
1735581190000|2024-12-30 17:53:10|||||||||3
1735581200000|2024-12-30 17:53:20|||||||||4
1735581210000|2024-12-30 17:53:30|||||||||16
1735581220000|2024-12-30 17:53:40|||||||||3
1735581230000|2024-12-30 17:53:50|||||||||9
1735581240000|2024-12-30 17:54:00|||||||||3
1735581250000|2024-12-30 17:54:10|||||||||8
1735581260000|2024-12-30 17:54:20|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|11
1735581270000|2024-12-30 17:54:30|17.33|17.17|17.33|17.17|17.38|17.22|17.33|17.17|64
1735581280000|2024-12-30 17:54:40|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|8
1735581290000|2024-12-30 17:54:50|||||||||3
1735581300000|2024-12-30 17:55:00|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|6
1735581310000|2024-12-30 17:55:10|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|11
1735581320000|2024-12-30 17:55:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1735581330000|2024-12-30 17:55:30|17.36|17.2|17.33|17.17|17.36|17.2|17.33|17.17|7
1735581350000|2024-12-30 17:55:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735581360000|2024-12-30 17:56:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1735581370000|2024-12-30 17:56:10|17.36|17.2|17.33|17.17|17.36|17.2|17.33|17.17|56
1735581380000|2024-12-30 17:56:20|17.37|17.21|17.36|17.2|17.38|17.22|17.33|17.17|6
1735581390000|2024-12-30 17:56:30|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|35
1735581400000|2024-12-30 17:56:40|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|1
1735581410000|2024-12-30 17:56:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|18
1735581420000|2024-12-30 17:57:00|17.41|17.25|17.41|17.25|17.41|17.25|17.38|17.22|24
1735581430000|2024-12-30 17:57:10|17.42|17.26|17.38|17.22|17.46|17.3|17.38|17.22|15
1735581440000|2024-12-30 17:57:20|17.4|17.24|17.38|17.22|17.41|17.25|17.38|17.22|18
1735581450000|2024-12-30 17:57:30|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|7
1735581460000|2024-12-30 17:57:40|||||||||2
1735581470000|2024-12-30 17:57:50|||||||||4
1735581480000|2024-12-30 17:58:00|17.36|17.2|17.38|17.22|17.38|17.22|17.33|17.17|11
1735581490000|2024-12-30 17:58:10|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|9
1735581500000|2024-12-30 17:58:20|||||||||50
1735581510000|2024-12-30 17:58:30|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|27
1735581520000|2024-12-30 17:58:40|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|4
1735581540000|2024-12-30 17:59:00|17.25|17.09|17.25|17.09|17.28|17.12|17.25|17.09|22
1735581550000|2024-12-30 17:59:10|||||||||7
1735581560000|2024-12-30 17:59:20|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|28
1735581570000|2024-12-30 17:59:30|17.25|17.09|17.2|17.04|17.25|17.09|17.2|17.04|11
1735581580000|2024-12-30 17:59:40|||||||||1
1735581590000|2024-12-30 17:59:50|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|19
1735581600000|2024-12-30 18:00:00|17.25|17.09|17.25|17.09|17.25|17.09|17.23|17.07|5
1735581610000|2024-12-30 18:00:10|17.24|17.08|17.24|17.08|17.25|17.09|17.23|17.07|14
1735581620000|2024-12-30 18:00:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1735581630000|2024-12-30 18:00:30|||||||||24
1735581640000|2024-12-30 18:00:40|17.27|17.11|17.32|17.16|17.33|17.17|17.27|17.11|29
1735581650000|2024-12-30 18:00:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1735581660000|2024-12-30 18:01:00|||||||||12
1735581690000|2024-12-30 18:01:30|||||||||2
1735581700000|2024-12-30 18:01:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|4
1735581710000|2024-12-30 18:01:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1735581720000|2024-12-30 18:02:00|||||||||5
1735581730000|2024-12-30 18:02:10|17.3|17.14|17.3|17.14|17.33|17.17|17.3|17.14|4
1735581750000|2024-12-30 18:02:30|||||||||1
1735581760000|2024-12-30 18:02:40|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|7
1735581770000|2024-12-30 18:02:50|||||||||7
1735581780000|2024-12-30 18:03:00|||||||||5
1735581790000|2024-12-30 18:03:10|||||||||1
1735581810000|2024-12-30 18:03:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|27
1735581820000|2024-12-30 18:03:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|21
1735581840000|2024-12-30 18:04:00|17.37|17.21|17.38|17.22|17.38|17.22|17.35|17.19|7
1735581850000|2024-12-30 18:04:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1735581860000|2024-12-30 18:04:20|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|0
1735581870000|2024-12-30 18:04:30|17.33|17.17|17.33|17.17|17.35|17.19|17.33|17.17|1
1735581880000|2024-12-30 18:04:40|17.34|17.18|17.35|17.19|17.38|17.22|17.34|17.18|11
1735581890000|2024-12-30 18:04:50|17.34|17.18|17.34|17.18|17.35|17.19|17.33|17.17|2
1735581900000|2024-12-30 18:05:00|17.33|17.17|17.33|17.17|17.34|17.18|17.33|17.17|1
1735581930000|2024-12-30 18:05:30|||||||||1
1735581940000|2024-12-30 18:05:40|||||||||47
1735581950000|2024-12-30 18:05:50|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|17
1735581960000|2024-12-30 18:06:00|17.38|17.22|17.38|17.22|17.38|17.22|17.34|17.18|53
1735581970000|2024-12-30 18:06:10|||||||||6
1735581980000|2024-12-30 18:06:20|17.37|17.21|17.33|17.17|17.37|17.21|17.33|17.17|5
1735581990000|2024-12-30 18:06:30|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|1
1735582010000|2024-12-30 18:06:50|||||||||1
1735582020000|2024-12-30 18:07:00|||||||||1
1735582030000|2024-12-30 18:07:10|||||||||7
1735582050000|2024-12-30 18:07:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|18
1735582060000|2024-12-30 18:07:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1735582070000|2024-12-30 18:07:50|||||||||3
1735582080000|2024-12-30 18:08:00|||||||||2
1735582090000|2024-12-30 18:08:10|||||||||7
1735582100000|2024-12-30 18:08:20|||||||||2
1735582110000|2024-12-30 18:08:30|||||||||8
1735582120000|2024-12-30 18:08:40|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|12
1735582130000|2024-12-30 18:08:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|8
1735582140000|2024-12-30 18:09:00|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|39
1735582150000|2024-12-30 18:09:10|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|17
1735582160000|2024-12-30 18:09:20|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|2
1735582170000|2024-12-30 18:09:30|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|10
1735582190000|2024-12-30 18:09:50|||||||||4
1735582200000|2024-12-30 18:10:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|12
1735582210000|2024-12-30 18:10:10|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|10
1735582220000|2024-12-30 18:10:20|||||||||4
1735582230000|2024-12-30 18:10:30|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|8
1735582240000|2024-12-30 18:10:40|||||||||3
1735582250000|2024-12-30 18:10:50|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|14
1735582260000|2024-12-30 18:11:00|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|4
1735582270000|2024-12-30 18:11:10|||||||||4
1735582280000|2024-12-30 18:11:20|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|12
1735582290000|2024-12-30 18:11:30|17.3|17.14|17.3|17.14|17.33|17.17|17.3|17.14|7
1735582300000|2024-12-30 18:11:40|||||||||5
1735582320000|2024-12-30 18:12:00|||||||||1
1735582360000|2024-12-30 18:12:40|||||||||4
1735582370000|2024-12-30 18:12:50|||||||||3
1735582380000|2024-12-30 18:13:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1735582390000|2024-12-30 18:13:10|||||||||3
1735582400000|2024-12-30 18:13:20|||||||||17
1735582410000|2024-12-30 18:13:30|||||||||2
1735582420000|2024-12-30 18:13:40|||||||||1
1735582430000|2024-12-30 18:13:50|||||||||6
1735582440000|2024-12-30 18:14:00|||||||||2
1735582450000|2024-12-30 18:14:10|||||||||8
1735582460000|2024-12-30 18:14:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|4
1735582470000|2024-12-30 18:14:30|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|4
1735582480000|2024-12-30 18:14:40|||||||||4
1735582490000|2024-12-30 18:14:50|||||||||6
1735582500000|2024-12-30 18:15:00|||||||||7
1735582510000|2024-12-30 18:15:10|||||||||1
1735582520000|2024-12-30 18:15:20|||||||||9
1735582530000|2024-12-30 18:15:30|||||||||3
1735582540000|2024-12-30 18:15:40|||||||||10
1735582550000|2024-12-30 18:15:50|||||||||3
1735582560000|2024-12-30 18:16:00|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|30
1735582570000|2024-12-30 18:16:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|3
1735582580000|2024-12-30 18:16:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|42
1735582590000|2024-12-30 18:16:30|||||||||1
1735582600000|2024-12-30 18:16:40|||||||||13
1735582610000|2024-12-30 18:16:50|||||||||2
1735582630000|2024-12-30 18:17:10|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|13
1735582640000|2024-12-30 18:17:20|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|3
1735582650000|2024-12-30 18:17:30|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|0
1735582660000|2024-12-30 18:17:40|17.29|17.13|17.3|17.14|17.3|17.14|17.28|17.12|1
1735582670000|2024-12-30 18:17:50|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|30
1735582680000|2024-12-30 18:18:00|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|7
1735582690000|2024-12-30 18:18:10|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|16
1735582710000|2024-12-30 18:18:30|||||||||2
1735582720000|2024-12-30 18:18:40|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|4
1735582730000|2024-12-30 18:18:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|4
1735582740000|2024-12-30 18:19:00|17.38|17.22|17.35|17.19|17.38|17.22|17.35|17.19|12
1735582750000|2024-12-30 18:19:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1735582760000|2024-12-30 18:19:20|||||||||7
1735582770000|2024-12-30 18:19:30|||||||||2
1735582780000|2024-12-30 18:19:40|||||||||4
1735582790000|2024-12-30 18:19:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|85
1735582800000|2024-12-30 18:20:00|||||||||2
1735582810000|2024-12-30 18:20:10|||||||||5
1735582830000|2024-12-30 18:20:30|||||||||13
1735582840000|2024-12-30 18:20:40|||||||||2
1735582850000|2024-12-30 18:20:50|||||||||4
1735582870000|2024-12-30 18:21:10|||||||||6
1735582880000|2024-12-30 18:21:20|||||||||2
1735582890000|2024-12-30 18:21:30|||||||||9
1735582900000|2024-12-30 18:21:40|||||||||4
1735582910000|2024-12-30 18:21:50|||||||||2
1735582920000|2024-12-30 18:22:00|||||||||12
1735582930000|2024-12-30 18:22:10|||||||||14
1735582940000|2024-12-30 18:22:20|||||||||3
1735582960000|2024-12-30 18:22:40|||||||||3
1735582970000|2024-12-30 18:22:50|||||||||4
1735582980000|2024-12-30 18:23:00|||||||||2
1735582990000|2024-12-30 18:23:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|59
1735583000000|2024-12-30 18:23:20|17.37|17.21|17.38|17.22|17.38|17.22|17.36|17.2|6
1735583030000|2024-12-30 18:23:50|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|7
1735583040000|2024-12-30 18:24:00|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|11
1735583050000|2024-12-30 18:24:10|17.4|17.24|17.38|17.22|17.41|17.25|17.38|17.22|4
1735583060000|2024-12-30 18:24:20|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|5
1735583070000|2024-12-30 18:24:30|||||||||6
1735583080000|2024-12-30 18:24:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1735583090000|2024-12-30 18:24:50|||||||||3
1735583100000|2024-12-30 18:25:00|||||||||1
1735583110000|2024-12-30 18:25:10|||||||||5
1735583120000|2024-12-30 18:25:20|||||||||1
1735583130000|2024-12-30 18:25:30|||||||||1
1735583150000|2024-12-30 18:25:50|||||||||4
1735583160000|2024-12-30 18:26:00|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|21
1735583170000|2024-12-30 18:26:10|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|6
1735583180000|2024-12-30 18:26:20|||||||||6
1735583190000|2024-12-30 18:26:30|17.43|17.27|17.43|17.27|17.46|17.3|17.43|17.27|15
1735583200000|2024-12-30 18:26:40|17.45|17.29|17.41|17.25|17.45|17.29|17.41|17.25|19
1735583210000|2024-12-30 18:26:50|||||||||1
1735583220000|2024-12-30 18:27:00|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|14
1735583230000|2024-12-30 18:27:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1735583240000|2024-12-30 18:27:20|||||||||6
1735583250000|2024-12-30 18:27:30|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|4
1735583260000|2024-12-30 18:27:40|||||||||2
1735583270000|2024-12-30 18:27:50|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|9
1735583280000|2024-12-30 18:28:00|17.38|17.22|17.38|17.22|17.38|17.22|17.33|17.17|32
1735583300000|2024-12-30 18:28:20|||||||||1
1735583310000|2024-12-30 18:28:30|17.36|17.2|17.36|17.2|17.36|17.2|17.33|17.17|9
1735583320000|2024-12-30 18:28:40|17.37|17.21|17.36|17.2|17.37|17.21|17.33|17.17|22
1735583330000|2024-12-30 18:28:50|17.35|17.19|17.33|17.17|17.36|17.2|17.33|17.17|19
1735583340000|2024-12-30 18:29:00|||||||||1
1735583350000|2024-12-30 18:29:10|||||||||9
1735583360000|2024-12-30 18:29:20|||||||||1
1735583370000|2024-12-30 18:29:30|||||||||2
1735583380000|2024-12-30 18:29:40|||||||||2
1735583390000|2024-12-30 18:29:50|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|30
1735583400000|2024-12-30 18:30:00|||||||||7
1735583410000|2024-12-30 18:30:10|||||||||4
1735583420000|2024-12-30 18:30:20|||||||||3
1735583430000|2024-12-30 18:30:30|||||||||1
1735583440000|2024-12-30 18:30:40|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|52
1735583450000|2024-12-30 18:30:50|17.4|17.24|17.38|17.22|17.41|17.25|17.38|17.22|12
1735583460000|2024-12-30 18:31:00|||||||||1
1735583470000|2024-12-30 18:31:10|||||||||1
1735583480000|2024-12-30 18:31:20|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|1
1735583490000|2024-12-30 18:31:30|17.37|17.21|17.38|17.22|17.38|17.22|17.36|17.2|2
1735583500000|2024-12-30 18:31:40|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|1
1735583510000|2024-12-30 18:31:50|17.36|17.2|17.37|17.21|17.38|17.22|17.33|17.17|12
1735583520000|2024-12-30 18:32:00|17.36|17.2|17.33|17.17|17.38|17.22|17.33|17.17|1
1735583530000|2024-12-30 18:32:10|||||||||66
1735583540000|2024-12-30 18:32:20|||||||||1
1735583550000|2024-12-30 18:32:30|||||||||2
1735583560000|2024-12-30 18:32:40|||||||||1
1735583570000|2024-12-30 18:32:50|||||||||6
1735583580000|2024-12-30 18:33:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|12
1735583590000|2024-12-30 18:33:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|4
1735583600000|2024-12-30 18:33:20|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|32
1735583610000|2024-12-30 18:33:30|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|2
1735583620000|2024-12-30 18:33:40|17.32|17.16|17.28|17.12|17.33|17.17|17.28|17.12|19
1735583630000|2024-12-30 18:33:50|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|2
1735583640000|2024-12-30 18:34:00|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|9
1735583650000|2024-12-30 18:34:10|||||||||1
1735583660000|2024-12-30 18:34:20|||||||||2
1735583670000|2024-12-30 18:34:30|||||||||4
1735583680000|2024-12-30 18:34:40|||||||||12
1735583690000|2024-12-30 18:34:50|||||||||5
1735583700000|2024-12-30 18:35:00|||||||||3
1735583710000|2024-12-30 18:35:10|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|9
1735583720000|2024-12-30 18:35:20|||||||||1
1735583730000|2024-12-30 18:35:30|||||||||1
1735583740000|2024-12-30 18:35:40|||||||||1
1735583750000|2024-12-30 18:35:50|||||||||4
1735583760000|2024-12-30 18:36:00|||||||||1
1735583770000|2024-12-30 18:36:10|||||||||5
1735583780000|2024-12-30 18:36:20|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|25
1735583790000|2024-12-30 18:36:30|||||||||8
1735583810000|2024-12-30 18:36:50|||||||||4
1735583820000|2024-12-30 18:37:00|17.35|17.19|17.38|17.22|17.38|17.22|17.35|17.19|98
1735583830000|2024-12-30 18:37:10|||||||||1
1735583840000|2024-12-30 18:37:20|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|6
1735583850000|2024-12-30 18:37:30|17.35|17.19|17.34|17.18|17.35|17.19|17.33|17.17|2
1735583860000|2024-12-30 18:37:40|17.35|17.19|17.35|17.19|17.35|17.19|17.34|17.18|11
1735583870000|2024-12-30 18:37:50|17.34|17.18|17.35|17.19|17.38|17.22|17.34|17.18|8
1735583880000|2024-12-30 18:38:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|3
1735583890000|2024-12-30 18:38:10|||||||||1
1735583900000|2024-12-30 18:38:20|||||||||3
1735583910000|2024-12-30 18:38:30|||||||||3
1735583930000|2024-12-30 18:38:50|||||||||4
1735583940000|2024-12-30 18:39:00|17.3|17.14|17.32|17.16|17.33|17.17|17.3|17.14|29
1735583950000|2024-12-30 18:39:10|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|4
1735583960000|2024-12-30 18:39:20|17.32|17.16|17.33|17.17|17.33|17.17|17.3|17.14|15
1735583970000|2024-12-30 18:39:30|17.32|17.16|17.3|17.14|17.33|17.17|17.3|17.14|12
1735583980000|2024-12-30 18:39:40|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|2
1735583990000|2024-12-30 18:39:50|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|7
1735584000000|2024-12-30 18:40:00|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|3
1735584010000|2024-12-30 18:40:10|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|1
1735584020000|2024-12-30 18:40:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|15
1735584030000|2024-12-30 18:40:30|||||||||2
1735584040000|2024-12-30 18:40:40|||||||||1
1735584050000|2024-12-30 18:40:50|||||||||9
1735584060000|2024-12-30 18:41:00|||||||||1
1735584080000|2024-12-30 18:41:20|||||||||2
1735584090000|2024-12-30 18:41:30|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|19
1735584130000|2024-12-30 18:42:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|41
1735584140000|2024-12-30 18:42:20|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|0
1735584150000|2024-12-30 18:42:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|1
1735584170000|2024-12-30 18:42:50|||||||||1
1735584180000|2024-12-30 18:43:00|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|8
1735584200000|2024-12-30 18:43:20|||||||||5
1735584210000|2024-12-30 18:43:30|17.3|17.14|17.3|17.14|17.3|17.14|17.28|17.12|9
1735584220000|2024-12-30 18:43:40|17.33|17.17|17.33|17.17|17.33|17.17|17.3|17.14|6
1735584230000|2024-12-30 18:43:50|||||||||2
1735584240000|2024-12-30 18:44:00|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|3
1735584250000|2024-12-30 18:44:10|||||||||1
1735584290000|2024-12-30 18:44:50|||||||||5
1735584300000|2024-12-30 18:45:00|||||||||2
1735584330000|2024-12-30 18:45:30|||||||||2
1735584340000|2024-12-30 18:45:40|||||||||6
1735584360000|2024-12-30 18:46:00|||||||||1
1735584370000|2024-12-30 18:46:10|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|28
1735584380000|2024-12-30 18:46:20|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1735584390000|2024-12-30 18:46:30|17.3|17.14|17.28|17.12|17.31|17.15|17.28|17.12|11
1735584440000|2024-12-30 18:47:20|||||||||1
1735584460000|2024-12-30 18:47:40|||||||||64
1735584470000|2024-12-30 18:47:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|18
1735584480000|2024-12-30 18:48:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|37
1735584500000|2024-12-30 18:48:20|||||||||3
1735584520000|2024-12-30 18:48:40|||||||||1
1735584540000|2024-12-30 18:49:00|||||||||3
1735584560000|2024-12-30 18:49:20|||||||||2
1735584590000|2024-12-30 18:49:50|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|34
1735584600000|2024-12-30 18:50:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|18
1735584610000|2024-12-30 18:50:10|||||||||2
1735584640000|2024-12-30 18:50:40|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|2
1735584660000|2024-12-30 18:51:00|17.31|17.15|17.28|17.12|17.33|17.17|17.28|17.12|24
1735584670000|2024-12-30 18:51:10|17.3|17.14|17.33|17.17|17.33|17.17|17.28|17.12|0
1735584710000|2024-12-30 18:51:50|||||||||3
1735584720000|2024-12-30 18:52:00|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|4
1735584730000|2024-12-30 18:52:10|17.31|17.15|17.28|17.12|17.32|17.16|17.28|17.12|4
1735584750000|2024-12-30 18:52:30|||||||||1
1735584770000|2024-12-30 18:52:50|||||||||2
1735584780000|2024-12-30 18:53:00|||||||||7
1735584800000|2024-12-30 18:53:20|||||||||2
1735584810000|2024-12-30 18:53:30|||||||||2
1735584840000|2024-12-30 18:54:00|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|30
1735584850000|2024-12-30 18:54:10|||||||||1
1735584870000|2024-12-30 18:54:30|||||||||2
1735584880000|2024-12-30 18:54:40|||||||||1
1735584900000|2024-12-30 18:55:00|||||||||2
1735584910000|2024-12-30 18:55:10|||||||||1
1735584930000|2024-12-30 18:55:30|||||||||2
1735584960000|2024-12-30 18:56:00|||||||||5
1735584970000|2024-12-30 18:56:10|||||||||2
1735584990000|2024-12-30 18:56:30|||||||||3
1735585020000|2024-12-30 18:57:00|||||||||3
1735585030000|2024-12-30 18:57:10|||||||||1
1735585050000|2024-12-30 18:57:30|||||||||2
1735585060000|2024-12-30 18:57:40|||||||||1
1735585070000|2024-12-30 18:57:50|||||||||2
1735585080000|2024-12-30 18:58:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|19
1735585090000|2024-12-30 18:58:10|||||||||3
1735585100000|2024-12-30 18:58:20|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|19
1735585110000|2024-12-30 18:58:30|||||||||3
1735585130000|2024-12-30 18:58:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|9
1735585140000|2024-12-30 18:59:00|||||||||4
1735585160000|2024-12-30 18:59:20|||||||||1
1735585170000|2024-12-30 18:59:30|||||||||2
1735585180000|2024-12-30 18:59:40|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|59
1735585190000|2024-12-30 18:59:50|17.25|17.09|17.25|17.09|17.28|17.12|17.25|17.09|14
1735585200000|2024-12-30 19:00:00|||||||||1
1735585210000|2024-12-30 19:00:10|||||||||21
1735585230000|2024-12-30 19:00:30|||||||||12
1735585240000|2024-12-30 19:00:40|||||||||12
1735585260000|2024-12-30 19:01:00|||||||||2
1735585270000|2024-12-30 19:01:10|||||||||1
1735585280000|2024-12-30 19:01:20|||||||||5
1735585290000|2024-12-30 19:01:30|||||||||2
1735585300000|2024-12-30 19:01:40|||||||||19
1735585320000|2024-12-30 19:02:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|87
1735585330000|2024-12-30 19:02:10|||||||||3
1735585340000|2024-12-30 19:02:20|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|115
1735585350000|2024-12-30 19:02:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|75
1735585370000|2024-12-30 19:02:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|29
1735585380000|2024-12-30 19:03:00|17.2|17.04|17.2|17.04|17.23|17.07|17.2|17.04|24
1735585390000|2024-12-30 19:03:10|17.22|17.06|17.2|17.04|17.23|17.07|17.2|17.04|12
1735585410000|2024-12-30 19:03:30|||||||||3
1735585420000|2024-12-30 19:03:40|||||||||2
1735585430000|2024-12-30 19:03:50|||||||||13
1735585440000|2024-12-30 19:04:00|||||||||3
1735585450000|2024-12-30 19:04:10|||||||||2
1735585470000|2024-12-30 19:04:30|||||||||2
1735585480000|2024-12-30 19:04:40|||||||||1
1735585490000|2024-12-30 19:04:50|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|39
1735585500000|2024-12-30 19:05:00|||||||||2
1735585510000|2024-12-30 19:05:10|||||||||11
1735585530000|2024-12-30 19:05:30|||||||||16
1735585550000|2024-12-30 19:05:50|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|5
1735585560000|2024-12-30 19:06:00|||||||||5
1735585570000|2024-12-30 19:06:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|7
1735585580000|2024-12-30 19:06:20|17.28|17.12|17.28|17.12|17.28|17.12|17.25|17.09|5
1735585590000|2024-12-30 19:06:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|8
1735585600000|2024-12-30 19:06:40|17.28|17.12|17.28|17.12|17.28|17.12|17.25|17.09|3
1735585610000|2024-12-30 19:06:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1735585620000|2024-12-30 19:07:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|8
1735585630000|2024-12-30 19:07:10|||||||||2
1735585650000|2024-12-30 19:07:30|||||||||2
1735585660000|2024-12-30 19:07:40|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|5
1735585670000|2024-12-30 19:07:50|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1735585680000|2024-12-30 19:08:00|17.3|17.14|17.33|17.17|17.33|17.17|17.29|17.13|11
1735585690000|2024-12-30 19:08:10|17.32|17.16|17.32|17.16|17.33|17.17|17.3|17.14|20
1735585700000|2024-12-30 19:08:20|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|1
1735585710000|2024-12-30 19:08:30|17.27|17.11|17.28|17.12|17.28|17.12|17.25|17.09|4
1735585720000|2024-12-30 19:08:40|17.27|17.11|17.28|17.12|17.28|17.12|17.27|17.11|2
1735585740000|2024-12-30 19:09:00|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|5
1735585750000|2024-12-30 19:09:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1735585770000|2024-12-30 19:09:30|||||||||2
1735585790000|2024-12-30 19:09:50|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|3
1735585800000|2024-12-30 19:10:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|14
1735585810000|2024-12-30 19:10:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1735585830000|2024-12-30 19:10:30|||||||||2
1735585840000|2024-12-30 19:10:40|||||||||5
1735585860000|2024-12-30 19:11:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1735585870000|2024-12-30 19:11:10|||||||||1
1735585880000|2024-12-30 19:11:20|17.24|17.08|17.25|17.09|17.25|17.09|17.23|17.07|2
1735585890000|2024-12-30 19:11:30|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|1
1735585900000|2024-12-30 19:11:40|||||||||1
1735585910000|2024-12-30 19:11:50|||||||||14
1735585920000|2024-12-30 19:12:00|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|5
1735585930000|2024-12-30 19:12:10|17.28|17.12|17.28|17.12|17.28|17.12|17.25|17.09|14
1735585940000|2024-12-30 19:12:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|4
1735585950000|2024-12-30 19:12:30|17.27|17.11|17.28|17.12|17.28|17.12|17.25|17.09|58
1735585960000|2024-12-30 19:12:40|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|1
1735585980000|2024-12-30 19:13:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|2
1735585990000|2024-12-30 19:13:10|17.3|17.14|17.3|17.14|17.3|17.14|17.28|17.12|3
1735586000000|2024-12-30 19:13:20|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|8
1735586010000|2024-12-30 19:13:30|||||||||2
1735586020000|2024-12-30 19:13:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|37
1735586030000|2024-12-30 19:13:50|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|10
1735586040000|2024-12-30 19:14:00|||||||||3
1735586050000|2024-12-30 19:14:10|||||||||26
1735586070000|2024-12-30 19:14:30|||||||||11
1735586080000|2024-12-30 19:14:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|10
1735586090000|2024-12-30 19:14:50|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|4
1735586110000|2024-12-30 19:15:10|||||||||3
1735586120000|2024-12-30 19:15:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|9
1735586130000|2024-12-30 19:15:30|||||||||4
1735586140000|2024-12-30 19:15:40|||||||||2
1735586150000|2024-12-30 19:15:50|||||||||1
1735586160000|2024-12-30 19:16:00|||||||||1
1735586170000|2024-12-30 19:16:10|17.24|17.08|17.2|17.04|17.24|17.08|17.2|17.04|23
1735586180000|2024-12-30 19:16:20|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|4
1735586190000|2024-12-30 19:16:30|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|32
1735586200000|2024-12-30 19:16:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1735586210000|2024-12-30 19:16:50|||||||||3
1735586220000|2024-12-30 19:17:00|||||||||1
1735586230000|2024-12-30 19:17:10|||||||||37
1735586240000|2024-12-30 19:17:20|||||||||1
1735586250000|2024-12-30 19:17:30|||||||||6
1735586260000|2024-12-30 19:17:40|||||||||1
1735586270000|2024-12-30 19:17:50|||||||||2
1735586280000|2024-12-30 19:18:00|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|16
1735586290000|2024-12-30 19:18:10|||||||||1
1735586300000|2024-12-30 19:18:20|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|5
1735586310000|2024-12-30 19:18:30|||||||||4
1735586320000|2024-12-30 19:18:40|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|14
1735586330000|2024-12-30 19:18:50|||||||||1
1735586340000|2024-12-30 19:19:00|||||||||1
1735586350000|2024-12-30 19:19:10|||||||||1
1735586370000|2024-12-30 19:19:30|||||||||2
1735586380000|2024-12-30 19:19:40|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|79
1735586390000|2024-12-30 19:19:50|17.32|17.16|17.33|17.17|17.33|17.17|17.3|17.14|4
1735586400000|2024-12-30 19:20:00|17.32|17.16|17.33|17.17|17.33|17.17|17.3|17.14|37
1735586410000|2024-12-30 19:20:10|17.32|17.16|17.33|17.17|17.33|17.17|17.3|17.14|3
1735586430000|2024-12-30 19:20:30|||||||||1
1735586440000|2024-12-30 19:20:40|||||||||2
1735586450000|2024-12-30 19:20:50|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|20
1735586460000|2024-12-30 19:21:00|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|19
1735586470000|2024-12-30 19:21:10|||||||||5
1735586480000|2024-12-30 19:21:20|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|3
1735586490000|2024-12-30 19:21:30|17.35|17.19|17.38|17.22|17.38|17.22|17.35|17.19|13
1735586500000|2024-12-30 19:21:40|||||||||5
1735586510000|2024-12-30 19:21:50|||||||||2
1735586520000|2024-12-30 19:22:00|||||||||1
1735586530000|2024-12-30 19:22:10|||||||||2
1735586540000|2024-12-30 19:22:20|||||||||4
1735586550000|2024-12-30 19:22:30|||||||||1
1735586560000|2024-12-30 19:22:40|||||||||3
1735586580000|2024-12-30 19:23:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|111
1735586600000|2024-12-30 19:23:20|||||||||1
1735586610000|2024-12-30 19:23:30|||||||||2
1735586620000|2024-12-30 19:23:40|||||||||1
1735586640000|2024-12-30 19:24:00|17.3|17.14|17.3|17.14|17.33|17.17|17.3|17.14|3
1735586660000|2024-12-30 19:24:20|||||||||2
1735586670000|2024-12-30 19:24:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1735586680000|2024-12-30 19:24:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1735586690000|2024-12-30 19:24:50|||||||||1
1735586700000|2024-12-30 19:25:00|||||||||1
1735586710000|2024-12-30 19:25:10|||||||||1
1735586720000|2024-12-30 19:25:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|2
1735586730000|2024-12-30 19:25:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|3
1735586740000|2024-12-30 19:25:40|||||||||17
1735586760000|2024-12-30 19:26:00|||||||||3
1735586770000|2024-12-30 19:26:10|||||||||1
1735586780000|2024-12-30 19:26:20|||||||||4
1735586790000|2024-12-30 19:26:30|||||||||1
1735586810000|2024-12-30 19:26:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|29
1735586820000|2024-12-30 19:27:00|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|18
1735586830000|2024-12-30 19:27:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|8
1735586850000|2024-12-30 19:27:30|||||||||5
1735586860000|2024-12-30 19:27:40|||||||||5
1735586870000|2024-12-30 19:27:50|||||||||3
1735586880000|2024-12-30 19:28:00|||||||||2
1735586910000|2024-12-30 19:28:30|||||||||1
1735586920000|2024-12-30 19:28:40|||||||||2
1735586930000|2024-12-30 19:28:50|||||||||2
1735586940000|2024-12-30 19:29:00|||||||||7
1735586950000|2024-12-30 19:29:10|||||||||5
1735586960000|2024-12-30 19:29:20|||||||||1
1735586970000|2024-12-30 19:29:30|||||||||1
1735586980000|2024-12-30 19:29:40|||||||||9
1735586990000|2024-12-30 19:29:50|||||||||10
1735587010000|2024-12-30 19:30:10|||||||||1
1735587020000|2024-12-30 19:30:20|||||||||1
1735587030000|2024-12-30 19:30:30|||||||||4
1735587040000|2024-12-30 19:30:40|||||||||2
1735587050000|2024-12-30 19:30:50|||||||||2
1735587060000|2024-12-30 19:31:00|||||||||5
1735587070000|2024-12-30 19:31:10|||||||||6
1735587080000|2024-12-30 19:31:20|17.23|17.07|17.2|17.04|17.25|17.09|17.2|17.04|18
1735587090000|2024-12-30 19:31:30|17.22|17.06|17.2|17.04|17.25|17.09|17.2|17.04|73
1735587110000|2024-12-30 19:31:50|||||||||4
1735587120000|2024-12-30 19:32:00|||||||||2
1735587130000|2024-12-30 19:32:10|||||||||29
1735587140000|2024-12-30 19:32:20|17.21|17.05|17.22|17.06|17.25|17.09|17.2|17.04|7
1735587150000|2024-12-30 19:32:30|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|2
1735587160000|2024-12-30 19:32:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1735587170000|2024-12-30 19:32:50|||||||||4
1735587180000|2024-12-30 19:33:00|||||||||1
1735587190000|2024-12-30 19:33:10|||||||||1
1735587210000|2024-12-30 19:33:30|||||||||1
1735587220000|2024-12-30 19:33:40|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|67
1735587230000|2024-12-30 19:33:50|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|1
1735587240000|2024-12-30 19:34:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1735587250000|2024-12-30 19:34:10|||||||||3
1735587260000|2024-12-30 19:34:20|||||||||1
1735587270000|2024-12-30 19:34:30|||||||||1
1735587290000|2024-12-30 19:34:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|69
1735587300000|2024-12-30 19:35:00|||||||||3
1735587330000|2024-12-30 19:35:30|||||||||2
1735587340000|2024-12-30 19:35:40|||||||||1
1735587350000|2024-12-30 19:35:50|||||||||9
1735587360000|2024-12-30 19:36:00|||||||||2
1735587370000|2024-12-30 19:36:10|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|30
1735587390000|2024-12-30 19:36:30|||||||||1
1735587420000|2024-12-30 19:37:00|17.27|17.11|17.28|17.12|17.3|17.14|17.27|17.11|17
1735587430000|2024-12-30 19:37:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|3
1735587440000|2024-12-30 19:37:20|||||||||2
1735587450000|2024-12-30 19:37:30|||||||||1
1735587460000|2024-12-30 19:37:40|||||||||1
1735587470000|2024-12-30 19:37:50|||||||||1
1735587480000|2024-12-30 19:38:00|||||||||2
1735587490000|2024-12-30 19:38:10|||||||||3
1735587510000|2024-12-30 19:38:30|||||||||12
1735587530000|2024-12-30 19:38:50|||||||||4
1735587540000|2024-12-30 19:39:00|||||||||2
1735587550000|2024-12-30 19:39:10|||||||||1
1735587570000|2024-12-30 19:39:30|||||||||1
1735587580000|2024-12-30 19:39:40|||||||||3
1735587590000|2024-12-30 19:39:50|||||||||2
1735587600000|2024-12-30 19:40:00|||||||||1
1735587610000|2024-12-30 19:40:10|||||||||2
1735587620000|2024-12-30 19:40:20|||||||||1
1735587630000|2024-12-30 19:40:30|||||||||2
1735587650000|2024-12-30 19:40:50|||||||||2
1735587660000|2024-12-30 19:41:00|||||||||3
1735587670000|2024-12-30 19:41:10|||||||||2
1735587690000|2024-12-30 19:41:30|||||||||2
1735587700000|2024-12-30 19:41:40|||||||||3
1735587710000|2024-12-30 19:41:50|||||||||2
1735587720000|2024-12-30 19:42:00|||||||||3
1735587730000|2024-12-30 19:42:10|||||||||1
1735587740000|2024-12-30 19:42:20|||||||||2
1735587750000|2024-12-30 19:42:30|||||||||1
1735587760000|2024-12-30 19:42:40|||||||||19
1735587770000|2024-12-30 19:42:50|||||||||2
1735587780000|2024-12-30 19:43:00|||||||||4
1735587790000|2024-12-30 19:43:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|11
1735587800000|2024-12-30 19:43:20|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|6
1735587810000|2024-12-30 19:43:30|||||||||1
1735587820000|2024-12-30 19:43:40|||||||||1
1735587830000|2024-12-30 19:43:50|||||||||1
1735587840000|2024-12-30 19:44:00|||||||||1
1735587870000|2024-12-30 19:44:30|||||||||2
1735587880000|2024-12-30 19:44:40|||||||||1
1735587890000|2024-12-30 19:44:50|||||||||12
1735587900000|2024-12-30 19:45:00|||||||||1
1735587910000|2024-12-30 19:45:10|||||||||1
1735587930000|2024-12-30 19:45:30|||||||||1
1735587940000|2024-12-30 19:45:40|||||||||4
1735587950000|2024-12-30 19:45:50|17.23|17.07|17.23|17.07|17.24|17.08|17.23|17.07|12
1735587960000|2024-12-30 19:46:00|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|4
1735587970000|2024-12-30 19:46:10|17.22|17.06|17.23|17.07|17.23|17.07|17.2|17.04|23
1735587980000|2024-12-30 19:46:20|17.22|17.06|17.2|17.04|17.23|17.07|17.2|17.04|0
1735587990000|2024-12-30 19:46:30|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|15
1735588000000|2024-12-30 19:46:40|||||||||1
1735588020000|2024-12-30 19:47:00|||||||||1
1735588030000|2024-12-30 19:47:10|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|10
1735588040000|2024-12-30 19:47:20|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|3
1735588050000|2024-12-30 19:47:30|||||||||1
1735588060000|2024-12-30 19:47:40|||||||||1
1735588080000|2024-12-30 19:48:00|||||||||1
1735588090000|2024-12-30 19:48:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|10
1735588100000|2024-12-30 19:48:20|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|1
1735588110000|2024-12-30 19:48:30|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|1
1735588140000|2024-12-30 19:49:00|||||||||3
1735588150000|2024-12-30 19:49:10|||||||||1
1735588160000|2024-12-30 19:49:20|17.2|17.04|17.2|17.04|17.23|17.07|17.2|17.04|9
1735588170000|2024-12-30 19:49:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|6
1735588180000|2024-12-30 19:49:40|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|1
1735588190000|2024-12-30 19:49:50|||||||||1
1735588200000|2024-12-30 19:50:00|||||||||1
1735588210000|2024-12-30 19:50:10|||||||||1
1735588230000|2024-12-30 19:50:30|||||||||1
1735588260000|2024-12-30 19:51:00|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|1
1735588270000|2024-12-30 19:51:10|17.25|17.09|17.25|17.09|17.25|17.09|17.23|17.07|7
1735588280000|2024-12-30 19:51:20|17.23|17.07|17.23|17.07|17.24|17.08|17.23|17.07|1
1735588290000|2024-12-30 19:51:30|||||||||1
1735588300000|2024-12-30 19:51:40|||||||||11
1735588310000|2024-12-30 19:51:50|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|6
1735588320000|2024-12-30 19:52:00|17.22|17.06|17.23|17.07|17.23|17.07|17.22|17.06|1
1735588330000|2024-12-30 19:52:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|9
1735588340000|2024-12-30 19:52:20|||||||||1
1735588350000|2024-12-30 19:52:30|||||||||4
1735588360000|2024-12-30 19:52:40|||||||||2
1735588370000|2024-12-30 19:52:50|||||||||2
1735588380000|2024-12-30 19:53:00|||||||||3
1735588390000|2024-12-30 19:53:10|||||||||11
1735588410000|2024-12-30 19:53:30|||||||||5
1735588420000|2024-12-30 19:53:40|||||||||4
1735588430000|2024-12-30 19:53:50|||||||||2
1735588440000|2024-12-30 19:54:00|||||||||12
1735588450000|2024-12-30 19:54:10|||||||||2
1735588470000|2024-12-30 19:54:30|||||||||11
1735588480000|2024-12-30 19:54:40|||||||||2
1735588490000|2024-12-30 19:54:50|||||||||2
1735588500000|2024-12-30 19:55:00|||||||||3
1735588510000|2024-12-30 19:55:10|||||||||5
1735588530000|2024-12-30 19:55:30|||||||||2
1735588540000|2024-12-30 19:55:40|||||||||5
1735588560000|2024-12-30 19:56:00|||||||||3
1735588570000|2024-12-30 19:56:10|||||||||1
1735588580000|2024-12-30 19:56:20|||||||||1
1735588590000|2024-12-30 19:56:30|||||||||25
1735588600000|2024-12-30 19:56:40|||||||||1
1735588610000|2024-12-30 19:56:50|||||||||3
1735588620000|2024-12-30 19:57:00|||||||||3
1735588630000|2024-12-30 19:57:10|||||||||1
1735588650000|2024-12-30 19:57:30|||||||||6
1735588660000|2024-12-30 19:57:40|||||||||2
1735588670000|2024-12-30 19:57:50|||||||||1
1735588680000|2024-12-30 19:58:00|||||||||7
1735588690000|2024-12-30 19:58:10|||||||||1
1735588700000|2024-12-30 19:58:20|||||||||5
1735588710000|2024-12-30 19:58:30|||||||||6
1735588720000|2024-12-30 19:58:40|||||||||1
1735588730000|2024-12-30 19:58:50|||||||||3
1735588740000|2024-12-30 19:59:00|||||||||31
1735588750000|2024-12-30 19:59:10|||||||||30
1735588770000|2024-12-30 19:59:30|||||||||7
1735588780000|2024-12-30 19:59:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1735588790000|2024-12-30 19:59:50|||||||||9
1735588800000|2024-12-30 20:00:00|||||||||8
1735588810000|2024-12-30 20:00:10|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|47
1735588830000|2024-12-30 20:00:30|||||||||2
1735588840000|2024-12-30 20:00:40|||||||||23
1735588850000|2024-12-30 20:00:50|||||||||1
1735588860000|2024-12-30 20:01:00|||||||||2
1735588890000|2024-12-30 20:01:30|||||||||4
1735588900000|2024-12-30 20:01:40|||||||||2
1735588910000|2024-12-30 20:01:50|||||||||4
1735588920000|2024-12-30 20:02:00|||||||||3
1735588930000|2024-12-30 20:02:10|||||||||1
1735588950000|2024-12-30 20:02:30|||||||||3
1735588980000|2024-12-30 20:03:00|||||||||4
1735588990000|2024-12-30 20:03:10|||||||||6
1735589000000|2024-12-30 20:03:20|||||||||27
1735589010000|2024-12-30 20:03:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|5
1735589020000|2024-12-30 20:03:40|17.23|17.07|17.23|17.07|17.26|17.1|17.23|17.07|1
1735589030000|2024-12-30 20:03:50|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|18
1735589040000|2024-12-30 20:04:00|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|52
1735589050000|2024-12-30 20:04:10|17.28|17.12|17.28|17.12|17.28|17.12|17.24|17.08|11
1735589070000|2024-12-30 20:04:30|||||||||3
1735589090000|2024-12-30 20:04:50|||||||||2
1735589100000|2024-12-30 20:05:00|||||||||4
1735589110000|2024-12-30 20:05:10|||||||||3
1735589120000|2024-12-30 20:05:20|||||||||129
1735589130000|2024-12-30 20:05:30|||||||||1
1735589140000|2024-12-30 20:05:40|||||||||5
1735589160000|2024-12-30 20:06:00|||||||||3
1735589170000|2024-12-30 20:06:10|||||||||10
1735589190000|2024-12-30 20:06:30|||||||||1
1735589200000|2024-12-30 20:06:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|6
1735589210000|2024-12-30 20:06:50|||||||||1
1735589220000|2024-12-30 20:07:00|||||||||3
1735589230000|2024-12-30 20:07:10|||||||||2
1735589240000|2024-12-30 20:07:20|||||||||3
1735589250000|2024-12-30 20:07:30|||||||||1
1735589260000|2024-12-30 20:07:40|||||||||1
1735589270000|2024-12-30 20:07:50|||||||||13
1735589280000|2024-12-30 20:08:00|||||||||2
1735589290000|2024-12-30 20:08:10|||||||||2
1735589300000|2024-12-30 20:08:20|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|13
1735589310000|2024-12-30 20:08:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|5
1735589330000|2024-12-30 20:08:50|||||||||50
1735589340000|2024-12-30 20:09:00|||||||||8
1735589370000|2024-12-30 20:09:30|||||||||2
1735589380000|2024-12-30 20:09:40|||||||||2
1735589400000|2024-12-30 20:10:00|||||||||3
1735589410000|2024-12-30 20:10:10|||||||||5
1735589420000|2024-12-30 20:10:20|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|45
1735589430000|2024-12-30 20:10:30|17.2|17.04|17.18|17.02|17.23|17.07|17.18|17.02|16
1735589440000|2024-12-30 20:10:40|17.2|17.04|17.2|17.04|17.2|17.04|17.19|17.03|2
1735589450000|2024-12-30 20:10:50|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|4
1735589460000|2024-12-30 20:11:00|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|4
1735589490000|2024-12-30 20:11:30|||||||||1
1735589500000|2024-12-30 20:11:40|||||||||3
1735589510000|2024-12-30 20:11:50|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|15
1735589520000|2024-12-30 20:12:00|17.28|17.12|17.23|17.07|17.28|17.12|17.23|17.07|71
1735589530000|2024-12-30 20:12:10|||||||||2
1735589560000|2024-12-30 20:12:40|||||||||12
1735589570000|2024-12-30 20:12:50|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|50
1735589580000|2024-12-30 20:13:00|17.2|17.04|17.2|17.04|17.22|17.06|17.2|17.04|25
1735589590000|2024-12-30 20:13:10|17.23|17.07|17.2|17.04|17.23|17.07|17.2|17.04|16
1735589610000|2024-12-30 20:13:30|||||||||11
1735589620000|2024-12-30 20:13:40|||||||||29
1735589640000|2024-12-30 20:14:00|17.23|17.07|17.23|17.07|17.23|17.07|17.2|17.04|13
1735589650000|2024-12-30 20:14:10|||||||||8
1735589660000|2024-12-30 20:14:20|||||||||4
1735589670000|2024-12-30 20:14:30|||||||||3
1735589680000|2024-12-30 20:14:40|||||||||4
1735589690000|2024-12-30 20:14:50|||||||||8
1735589700000|2024-12-30 20:15:00|||||||||1
1735589710000|2024-12-30 20:15:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|47
1735589720000|2024-12-30 20:15:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1735589740000|2024-12-30 20:15:40|||||||||2
1735589750000|2024-12-30 20:15:50|||||||||8
1735589760000|2024-12-30 20:16:00|||||||||1
1735589770000|2024-12-30 20:16:10|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|3
1735589780000|2024-12-30 20:16:20|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|6
1735589790000|2024-12-30 20:16:30|||||||||5
1735589800000|2024-12-30 20:16:40|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|13
1735589810000|2024-12-30 20:16:50|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|9
1735589820000|2024-12-30 20:17:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|1
1735589830000|2024-12-30 20:17:10|||||||||3
1735589850000|2024-12-30 20:17:30|||||||||1
1735589860000|2024-12-30 20:17:40|||||||||4
1735589870000|2024-12-30 20:17:50|||||||||2
1735589880000|2024-12-30 20:18:00|||||||||1
1735589890000|2024-12-30 20:18:10|||||||||5
1735589900000|2024-12-30 20:18:20|||||||||1
1735589920000|2024-12-30 20:18:40|||||||||7
1735589930000|2024-12-30 20:18:50|||||||||1
1735589940000|2024-12-30 20:19:00|||||||||1
1735589950000|2024-12-30 20:19:10|||||||||3
1735589960000|2024-12-30 20:19:20|||||||||5
1735589970000|2024-12-30 20:19:30|||||||||1
1735589980000|2024-12-30 20:19:40|||||||||14
1735589990000|2024-12-30 20:19:50|||||||||6
1735590000000|2024-12-30 20:20:00|||||||||44
1735590010000|2024-12-30 20:20:10|||||||||4
1735590020000|2024-12-30 20:20:20|||||||||3
1735590030000|2024-12-30 20:20:30|||||||||17
1735590040000|2024-12-30 20:20:40|||||||||4
1735590050000|2024-12-30 20:20:50|||||||||7
1735590060000|2024-12-30 20:21:00|||||||||3
1735590070000|2024-12-30 20:21:10|17.26|17.1|17.23|17.07|17.26|17.1|17.23|17.07|9
1735590080000|2024-12-30 20:21:20|||||||||2
1735590090000|2024-12-30 20:21:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1735590100000|2024-12-30 20:21:40|||||||||9
1735590110000|2024-12-30 20:21:50|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|175
1735590120000|2024-12-30 20:22:00|||||||||1
1735590130000|2024-12-30 20:22:10|||||||||2
1735590140000|2024-12-30 20:22:20|||||||||2
1735590150000|2024-12-30 20:22:30|||||||||1
1735590160000|2024-12-30 20:22:40|||||||||1
1735590170000|2024-12-30 20:22:50|||||||||19
1735590180000|2024-12-30 20:23:00|||||||||3
1735590190000|2024-12-30 20:23:10|||||||||3
1735590200000|2024-12-30 20:23:20|||||||||2
1735590220000|2024-12-30 20:23:40|||||||||7
1735590230000|2024-12-30 20:23:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|44
1735590240000|2024-12-30 20:24:00|||||||||4
1735590250000|2024-12-30 20:24:10|||||||||3
1735590270000|2024-12-30 20:24:30|||||||||1
1735590280000|2024-12-30 20:24:40|||||||||1
1735590290000|2024-12-30 20:24:50|||||||||3
1735590300000|2024-12-30 20:25:00|||||||||2
1735590310000|2024-12-30 20:25:10|||||||||1
1735590320000|2024-12-30 20:25:20|17.3|17.14|17.28|17.12|17.33|17.17|17.28|17.12|251
1735590330000|2024-12-30 20:25:30|17.29|17.13|17.33|17.17|17.33|17.17|17.29|17.13|5
1735590350000|2024-12-30 20:25:50|||||||||2
1735590360000|2024-12-30 20:26:00|||||||||1
1735590370000|2024-12-30 20:26:10|||||||||8
1735590400000|2024-12-30 20:26:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|20
1735590410000|2024-12-30 20:26:50|||||||||1
1735590420000|2024-12-30 20:27:00|||||||||3
1735590430000|2024-12-30 20:27:10|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|35
1735590440000|2024-12-30 20:27:20|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|1
1735590450000|2024-12-30 20:27:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1735590460000|2024-12-30 20:27:40|||||||||2
1735590470000|2024-12-30 20:27:50|||||||||1
1735590480000|2024-12-30 20:28:00|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|1
1735590490000|2024-12-30 20:28:10|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|96
1735590510000|2024-12-30 20:28:30|17.46|17.3|17.46|17.3|17.47|17.31|17.43|17.27|70
1735590520000|2024-12-30 20:28:40|17.47|17.31|17.48|17.32|17.51|17.35|17.46|17.3|41
1735590530000|2024-12-30 20:28:50|17.46|17.3|17.46|17.3|17.46|17.3|17.43|17.27|34
1735590540000|2024-12-30 20:29:00|||||||||5
1735590550000|2024-12-30 20:29:10|||||||||1
1735590560000|2024-12-30 20:29:20|||||||||1
1735590570000|2024-12-30 20:29:30|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|55
1735590580000|2024-12-30 20:29:40|||||||||2
1735590590000|2024-12-30 20:29:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|39
1735590600000|2024-12-30 20:30:00|17.5|17.34|17.51|17.35|17.51|17.35|17.48|17.32|207
1735590610000|2024-12-30 20:30:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|13
1735590620000|2024-12-30 20:30:20|||||||||12
1735590630000|2024-12-30 20:30:30|||||||||30
1735590640000|2024-12-30 20:30:40|||||||||2
1735590650000|2024-12-30 20:30:50|||||||||27
1735590660000|2024-12-30 20:31:00|||||||||5
1735590670000|2024-12-30 20:31:10|17.49|17.33|17.49|17.33|17.51|17.35|17.46|17.3|95
1735590680000|2024-12-30 20:31:20|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|2
1735590690000|2024-12-30 20:31:30|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|27
1735590700000|2024-12-30 20:31:40|||||||||38
1735590710000|2024-12-30 20:31:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1735590720000|2024-12-30 20:32:00|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|0
1735590730000|2024-12-30 20:32:10|17.5|17.34|17.51|17.35|17.51|17.35|17.49|17.33|1
1735590740000|2024-12-30 20:32:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735590750000|2024-12-30 20:32:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|33
1735590760000|2024-12-30 20:32:40|||||||||2
1735590770000|2024-12-30 20:32:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|7
1735590780000|2024-12-30 20:33:00|||||||||54
1735590790000|2024-12-30 20:33:10|17.49|17.33|17.49|17.33|17.51|17.35|17.49|17.33|2
1735590800000|2024-12-30 20:33:20|17.5|17.34|17.51|17.35|17.51|17.35|17.5|17.34|0
1735590810000|2024-12-30 20:33:30|||||||||1
1735590820000|2024-12-30 20:33:40|||||||||6
1735590830000|2024-12-30 20:33:50|||||||||2
1735590840000|2024-12-30 20:34:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|9
1735590850000|2024-12-30 20:34:10|17.51|17.35|17.51|17.35|17.54|17.38|17.51|17.35|25
1735590860000|2024-12-30 20:34:20|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|35
1735590870000|2024-12-30 20:34:30|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|18
1735590880000|2024-12-30 20:34:40|||||||||5
1735590900000|2024-12-30 20:35:00|17.49|17.33|17.51|17.35|17.51|17.35|17.46|17.3|50
1735590910000|2024-12-30 20:35:10|||||||||2
1735590920000|2024-12-30 20:35:20|||||||||3
1735590930000|2024-12-30 20:35:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|78
1735590940000|2024-12-30 20:35:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|12
1735590950000|2024-12-30 20:35:50|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|67
1735590960000|2024-12-30 20:36:00|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|4
1735590970000|2024-12-30 20:36:10|||||||||2
1735590990000|2024-12-30 20:36:30|||||||||1
1735591000000|2024-12-30 20:36:40|||||||||8
1735591020000|2024-12-30 20:37:00|17.48|17.32|17.46|17.3|17.49|17.33|17.46|17.3|159
1735591030000|2024-12-30 20:37:10|17.49|17.33|17.46|17.3|17.51|17.35|17.46|17.3|80
1735591040000|2024-12-30 20:37:20|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|4
1735591050000|2024-12-30 20:37:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|20
1735591060000|2024-12-30 20:37:40|||||||||31
1735591070000|2024-12-30 20:37:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1735591080000|2024-12-30 20:38:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735591090000|2024-12-30 20:38:10|||||||||31
1735591100000|2024-12-30 20:38:20|17.51|17.35|17.51|17.35|17.51|17.35|17.5|17.34|1
1735591110000|2024-12-30 20:38:30|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|59
1735591120000|2024-12-30 20:38:40|17.51|17.35|17.51|17.35|17.54|17.38|17.51|17.35|37
1735591130000|2024-12-30 20:38:50|||||||||1
1735591150000|2024-12-30 20:39:10|||||||||2
1735591160000|2024-12-30 20:39:20|||||||||3
1735591170000|2024-12-30 20:39:30|||||||||3
1735591180000|2024-12-30 20:39:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|23
1735591190000|2024-12-30 20:39:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1735591200000|2024-12-30 20:40:00|17.5|17.34|17.51|17.35|17.51|17.35|17.49|17.33|2
1735591210000|2024-12-30 20:40:10|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|0
1735591220000|2024-12-30 20:40:20|||||||||46
1735591230000|2024-12-30 20:40:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|24
1735591240000|2024-12-30 20:40:40|||||||||2
1735591250000|2024-12-30 20:40:50|||||||||24
1735591260000|2024-12-30 20:41:00|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|6
1735591270000|2024-12-30 20:41:10|||||||||2
1735591280000|2024-12-30 20:41:20|||||||||2
1735591290000|2024-12-30 20:41:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|97
1735591300000|2024-12-30 20:41:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|81
1735591310000|2024-12-30 20:41:50|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|72
1735591320000|2024-12-30 20:42:00|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|3
1735591330000|2024-12-30 20:42:10|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|0
1735591340000|2024-12-30 20:42:20|||||||||1
1735591350000|2024-12-30 20:42:30|17.51|17.35|17.51|17.35|17.51|17.35|17.5|17.34|6
1735591360000|2024-12-30 20:42:40|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|12
1735591380000|2024-12-30 20:43:00|17.49|17.33|17.51|17.35|17.54|17.38|17.49|17.33|23
1735591390000|2024-12-30 20:43:10|||||||||5
1735591400000|2024-12-30 20:43:20|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|22
1735591410000|2024-12-30 20:43:30|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|6
1735591420000|2024-12-30 20:43:40|||||||||1
1735591430000|2024-12-30 20:43:50|||||||||1
1735591440000|2024-12-30 20:44:00|17.5|17.34|17.49|17.33|17.51|17.35|17.49|17.33|0
1735591450000|2024-12-30 20:44:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|38
1735591460000|2024-12-30 20:44:20|17.49|17.33|17.48|17.32|17.49|17.33|17.46|17.3|63
1735591470000|2024-12-30 20:44:30|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|4
1735591480000|2024-12-30 20:44:40|||||||||3
1735591490000|2024-12-30 20:44:50|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|20
1735591500000|2024-12-30 20:45:00|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|32
1735591510000|2024-12-30 20:45:10|||||||||5
1735591520000|2024-12-30 20:45:20|||||||||4
1735591530000|2024-12-30 20:45:30|17.44|17.28|17.41|17.25|17.44|17.28|17.41|17.25|63
1735591540000|2024-12-30 20:45:40|||||||||64
1735591560000|2024-12-30 20:46:00|||||||||2
1735591570000|2024-12-30 20:46:10|||||||||1
1735591580000|2024-12-30 20:46:20|||||||||2
1735591590000|2024-12-30 20:46:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|57
1735591600000|2024-12-30 20:46:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|15
1735591610000|2024-12-30 20:46:50|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|43
1735591620000|2024-12-30 20:47:00|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|33
1735591630000|2024-12-30 20:47:10|||||||||18
1735591640000|2024-12-30 20:47:20|17.44|17.28|17.41|17.25|17.44|17.28|17.41|17.25|18
1735591650000|2024-12-30 20:47:30|||||||||7
1735591660000|2024-12-30 20:47:40|||||||||51
1735591670000|2024-12-30 20:47:50|17.38|17.22|17.41|17.25|17.41|17.25|17.36|17.2|37
1735591680000|2024-12-30 20:48:00|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|104
1735591690000|2024-12-30 20:48:10|17.39|17.23|17.39|17.23|17.39|17.23|17.36|17.2|33
1735591700000|2024-12-30 20:48:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|24
1735591710000|2024-12-30 20:48:30|||||||||74
1735591720000|2024-12-30 20:48:40|||||||||4
1735591730000|2024-12-30 20:48:50|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|69
1735591740000|2024-12-30 20:49:00|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|57
1735591750000|2024-12-30 20:49:10|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|1
1735591760000|2024-12-30 20:49:20|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|12
1735591770000|2024-12-30 20:49:30|17.35|17.19|17.34|17.18|17.39|17.23|17.34|17.18|50
1735591780000|2024-12-30 20:49:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|5
1735591790000|2024-12-30 20:49:50|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|49
1735591800000|2024-12-30 20:50:00|17.39|17.23|17.39|17.23|17.42|17.26|17.34|17.18|289
1735591810000|2024-12-30 20:50:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|550
1735591820000|2024-12-30 20:50:20|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|24
1735591830000|2024-12-30 20:50:30|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|30
1735591840000|2024-12-30 20:50:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|5
1735591850000|2024-12-30 20:50:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|8
1735591860000|2024-12-30 20:51:00|17.3|17.14|17.34|17.18|17.34|17.18|17.29|17.13|147
1735591870000|2024-12-30 20:51:10|||||||||16
1735591880000|2024-12-30 20:51:20|||||||||35
1735591890000|2024-12-30 20:51:30|17.36|17.2|17.34|17.18|17.37|17.21|17.34|17.18|124
1735591900000|2024-12-30 20:51:40|||||||||27
1735591910000|2024-12-30 20:51:50|||||||||10
1735591920000|2024-12-30 20:52:00|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|239
1735591930000|2024-12-30 20:52:10|17.31|17.15|17.31|17.15|17.34|17.18|17.31|17.15|18
1735591940000|2024-12-30 20:52:20|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|1
1735591950000|2024-12-30 20:52:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|4
1735591960000|2024-12-30 20:52:40|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|33
1735591970000|2024-12-30 20:52:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|14
1735591980000|2024-12-30 20:53:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|11
1735591990000|2024-12-30 20:53:10|||||||||60
1735592000000|2024-12-30 20:53:20|||||||||2
1735592010000|2024-12-30 20:53:30|||||||||7
1735592020000|2024-12-30 20:53:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|56
1735592030000|2024-12-30 20:53:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1735592040000|2024-12-30 20:54:00|||||||||2
1735592050000|2024-12-30 20:54:10|||||||||32
1735592060000|2024-12-30 20:54:20|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|67
1735592070000|2024-12-30 20:54:30|||||||||34
1735592080000|2024-12-30 20:54:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|198
1735592090000|2024-12-30 20:54:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|36
1735592100000|2024-12-30 20:55:00|17.44|17.28|17.42|17.26|17.47|17.31|17.42|17.26|116
1735592110000|2024-12-30 20:55:10|||||||||22
1735592120000|2024-12-30 20:55:20|||||||||41
1735592130000|2024-12-30 20:55:30|||||||||2
1735592140000|2024-12-30 20:55:40|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|28
1735592150000|2024-12-30 20:55:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|44
1735592160000|2024-12-30 20:56:00|17.42|17.26|17.42|17.26|17.42|17.26|17.39|17.23|23
1735592170000|2024-12-30 20:56:10|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|74
1735592180000|2024-12-30 20:56:20|||||||||1
1735592190000|2024-12-30 20:56:30|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|60
1735592200000|2024-12-30 20:56:40|||||||||14
1735592210000|2024-12-30 20:56:50|||||||||3
1735592220000|2024-12-30 20:57:00|||||||||41
1735592230000|2024-12-30 20:57:10|||||||||10
1735592240000|2024-12-30 20:57:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|42
1735592250000|2024-12-30 20:57:30|||||||||7
1735592260000|2024-12-30 20:57:40|||||||||13
1735592270000|2024-12-30 20:57:50|||||||||23
1735592280000|2024-12-30 20:58:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|22
1735592290000|2024-12-30 20:58:10|||||||||11
1735592300000|2024-12-30 20:58:20|||||||||64
1735592310000|2024-12-30 20:58:30|||||||||69
1735592320000|2024-12-30 20:58:40|17.55|17.39|17.6|17.44|17.6|17.44|17.55|17.39|450
1735592330000|2024-12-30 20:58:50|||||||||131
1735592340000|2024-12-30 20:59:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|63
1735592350000|2024-12-30 20:59:10|||||||||69
1735592360000|2024-12-30 20:59:20|||||||||42
1735592370000|2024-12-30 20:59:30|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|75
1735592380000|2024-12-30 20:59:40|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|144
1735592390000|2024-12-30 20:59:50|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|207
1735592400000|2024-12-30 21:00:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|451
1735592410000|2024-12-30 21:00:10|17.61|17.45|17.61|17.45|17.61|17.45|17.58|17.42|79
1735592420000|2024-12-30 21:00:20|||||||||6
1735592430000|2024-12-30 21:00:30|17.58|17.42|17.63|17.47|17.63|17.47|17.58|17.42|288
1735592440000|2024-12-30 21:00:40|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|12
1735592450000|2024-12-30 21:00:50|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|23
1735592460000|2024-12-30 21:01:00|17.66|17.5|17.66|17.5|17.66|17.5|17.65|17.49|32
1735592470000|2024-12-30 21:01:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|26
1735592480000|2024-12-30 21:01:20|||||||||13
1735592490000|2024-12-30 21:01:30|||||||||3
1735592500000|2024-12-30 21:01:40|||||||||1
1735592510000|2024-12-30 21:01:50|17.71|17.55|17.71|17.55|17.71|17.55|17.68|17.52|321
1735592520000|2024-12-30 21:02:00|17.7|17.54|17.73|17.57|17.73|17.57|17.68|17.52|42
1735592530000|2024-12-30 21:02:10|||||||||4
1735592560000|2024-12-30 21:02:40|17.72|17.56|17.68|17.52|17.72|17.56|17.68|17.52|75
1735592570000|2024-12-30 21:02:50|||||||||21
1735592580000|2024-12-30 21:03:00|||||||||52
1735592600000|2024-12-30 21:03:20|||||||||1
1735592610000|2024-12-30 21:03:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|48
1735592620000|2024-12-30 21:03:40|||||||||41
1735592630000|2024-12-30 21:03:50|||||||||9
1735592640000|2024-12-30 21:04:00|||||||||1
1735592650000|2024-12-30 21:04:10|||||||||13
1735592660000|2024-12-30 21:04:20|||||||||3
1735592670000|2024-12-30 21:04:30|||||||||7
1735592680000|2024-12-30 21:04:40|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|1
1735592690000|2024-12-30 21:04:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|37
1735592700000|2024-12-30 21:05:00|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|341
1735592710000|2024-12-30 21:05:10|||||||||24
1735592720000|2024-12-30 21:05:20|||||||||6
1735592730000|2024-12-30 21:05:30|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|22
1735592740000|2024-12-30 21:05:40|||||||||2
1735592750000|2024-12-30 21:05:50|||||||||6
1735592760000|2024-12-30 21:06:00|||||||||11
1735592770000|2024-12-30 21:06:10|17.72|17.56|17.7|17.54|17.73|17.57|17.7|17.54|26
1735592780000|2024-12-30 21:06:20|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|30
1735592790000|2024-12-30 21:06:30|17.72|17.56|17.72|17.56|17.73|17.57|17.7|17.54|9
1735592800000|2024-12-30 21:06:40|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|7
1735592810000|2024-12-30 21:06:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|0
1735592830000|2024-12-30 21:07:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|7
1735592870000|2024-12-30 21:07:50|||||||||3
1735592890000|2024-12-30 21:08:10|||||||||2
1735592900000|2024-12-30 21:08:20|17.7|17.54|17.7|17.54|17.73|17.57|17.7|17.54|7
1735592910000|2024-12-30 21:08:30|||||||||4
1735592930000|2024-12-30 21:08:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|118
1735592940000|2024-12-30 21:09:00|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|56
1735592960000|2024-12-30 21:09:20|17.75|17.59|17.78|17.62|17.78|17.62|17.75|17.59|9
1735592970000|2024-12-30 21:09:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|324
1735592980000|2024-12-30 21:09:40|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|0
1735593000000|2024-12-30 21:10:00|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|67
1735593020000|2024-12-30 21:10:20|||||||||1
1735593030000|2024-12-30 21:10:30|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|9
1735593040000|2024-12-30 21:10:40|||||||||3
1735593050000|2024-12-30 21:10:50|||||||||1
1735593060000|2024-12-30 21:11:00|||||||||13
1735593070000|2024-12-30 21:11:10|||||||||2
1735593090000|2024-12-30 21:11:30|||||||||1
1735593100000|2024-12-30 21:11:40|||||||||4
1735593110000|2024-12-30 21:11:50|||||||||1
1735593120000|2024-12-30 21:12:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|34
1735593130000|2024-12-30 21:12:10|||||||||4
1735593140000|2024-12-30 21:12:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|14
1735593150000|2024-12-30 21:12:30|||||||||2
1735593160000|2024-12-30 21:12:40|||||||||4
1735593170000|2024-12-30 21:12:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|16
1735593180000|2024-12-30 21:13:00|||||||||4
1735593190000|2024-12-30 21:13:10|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|4
1735593200000|2024-12-30 21:13:20|||||||||27
1735593210000|2024-12-30 21:13:30|||||||||3
1735593220000|2024-12-30 21:13:40|||||||||2
1735593230000|2024-12-30 21:13:50|||||||||3
1735593240000|2024-12-30 21:14:00|||||||||43
1735593250000|2024-12-30 21:14:10|||||||||9
1735593260000|2024-12-30 21:14:20|||||||||56
1735593270000|2024-12-30 21:14:30|17.69|17.53|17.65|17.49|17.7|17.54|17.65|17.49|13
1735593280000|2024-12-30 21:14:40|||||||||4
1735593290000|2024-12-30 21:14:50|||||||||80
1735594200000|2024-12-30 21:30:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|6
1735594220000|2024-12-30 21:30:20|||||||||3
1735594240000|2024-12-30 21:30:40|||||||||1
1735594430000|2024-12-30 21:33:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|6
1735594450000|2024-12-30 21:34:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1735594470000|2024-12-30 21:34:30|||||||||1
1735594490000|2024-12-30 21:34:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|29
1735594500000|2024-12-30 21:35:00|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|0
1735594550000|2024-12-30 21:35:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1735594560000|2024-12-30 21:36:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735594680000|2024-12-30 21:38:00|||||||||13
1735594710000|2024-12-30 21:38:30|||||||||2
1735594740000|2024-12-30 21:39:00|||||||||2
1735594750000|2024-12-30 21:39:10|||||||||4
1735594760000|2024-12-30 21:39:20|||||||||8
1735594790000|2024-12-30 21:39:50|||||||||3
1735594800000|2024-12-30 21:40:00|||||||||197
1735594810000|2024-12-30 21:40:10|||||||||7
1735594820000|2024-12-30 21:40:20|||||||||1
1735594860000|2024-12-30 21:41:00|||||||||2
1735594930000|2024-12-30 21:42:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1735594980000|2024-12-30 21:43:00|||||||||1
1735595020000|2024-12-30 21:43:40|||||||||9
1735595030000|2024-12-30 21:43:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735595050000|2024-12-30 21:44:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735595180000|2024-12-30 21:46:20|||||||||3
1735595220000|2024-12-30 21:47:00|||||||||95
1735595390000|2024-12-30 21:49:50|||||||||2
1735595450000|2024-12-30 21:50:50|||||||||6
1735595690000|2024-12-30 21:54:50|||||||||2
1735595760000|2024-12-30 21:56:00|||||||||2
1735595860000|2024-12-30 21:57:40|||||||||7
1735595870000|2024-12-30 21:57:50|||||||||2
1735595950000|2024-12-30 21:59:10|||||||||6
1735599620000|2024-12-30 23:00:20|||||||||1
1735599650000|2024-12-30 23:00:50|||||||||1
1735599710000|2024-12-30 23:01:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|22
1735599810000|2024-12-30 23:03:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|7
1735599860000|2024-12-30 23:04:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|15
1735599870000|2024-12-30 23:04:30|||||||||1
1735599890000|2024-12-30 23:04:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|19
1735599900000|2024-12-30 23:05:00|17.74|17.58|17.74|17.58|17.74|17.58|17.7|17.54|57
1735600040000|2024-12-30 23:07:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1735600080000|2024-12-30 23:08:00|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|0
1735600140000|2024-12-30 23:09:00|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|7
1735600190000|2024-12-30 23:09:50|||||||||1
1735600310000|2024-12-30 23:11:50|||||||||1
1735600490000|2024-12-30 23:14:50|||||||||1
1735600720000|2024-12-30 23:18:40|||||||||1
1735600780000|2024-12-30 23:19:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1735600790000|2024-12-30 23:19:50|||||||||1
1735600870000|2024-12-30 23:21:10|||||||||1
1735600920000|2024-12-30 23:22:00|||||||||1
1735601180000|2024-12-30 23:26:20|||||||||1
1735601390000|2024-12-30 23:29:50|||||||||1
1735601480000|2024-12-30 23:31:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1735601550000|2024-12-30 23:32:30|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|33
1735601620000|2024-12-30 23:33:40|||||||||4
1735601690000|2024-12-30 23:34:50|||||||||1
1735601880000|2024-12-30 23:38:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1735601890000|2024-12-30 23:38:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1735602230000|2024-12-30 23:43:50|||||||||1
1735602330000|2024-12-30 23:45:30|||||||||1
1735602380000|2024-12-30 23:46:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1735602480000|2024-12-30 23:48:00|||||||||1
1735602820000|2024-12-30 23:53:40|||||||||1
1735602960000|2024-12-30 23:56:00|||||||||1
1735602980000|2024-12-30 23:56:20|||||||||1
1735603270000|2024-12-31 00:01:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1735603540000|2024-12-31 00:05:40|||||||||1
1735603680000|2024-12-31 00:08:00|||||||||1
1735603830000|2024-12-31 00:10:30|||||||||4
1735604120000|2024-12-31 00:15:20|||||||||1
1735604410000|2024-12-31 00:20:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|9
1735604420000|2024-12-31 00:20:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1735604500000|2024-12-31 00:21:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1735605000000|2024-12-31 00:30:00|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|26
1735605030000|2024-12-31 00:30:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1735605150000|2024-12-31 00:32:30|17.75|17.59|17.76|17.6|17.79|17.63|17.75|17.59|4
1735605220000|2024-12-31 00:33:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1735605250000|2024-12-31 00:34:10|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|0
1735605300000|2024-12-31 00:35:00|||||||||2
1735605440000|2024-12-31 00:37:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|9
1735605450000|2024-12-31 00:37:30|||||||||51
1735605840000|2024-12-31 00:44:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735605860000|2024-12-31 00:44:20|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|0
1735605900000|2024-12-31 00:45:00|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|0
1735605930000|2024-12-31 00:45:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735605940000|2024-12-31 00:45:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1735606000000|2024-12-31 00:46:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735606020000|2024-12-31 00:47:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1735606150000|2024-12-31 00:49:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1735606190000|2024-12-31 00:49:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735606200000|2024-12-31 00:50:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1735606390000|2024-12-31 00:53:10|||||||||2
1735606400000|2024-12-31 00:53:20|||||||||1
1735606490000|2024-12-31 00:54:50|||||||||1
1735606510000|2024-12-31 00:55:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1735606590000|2024-12-31 00:56:30|||||||||1
1735606720000|2024-12-31 00:58:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|12
1735606780000|2024-12-31 00:59:40|||||||||2
1735606790000|2024-12-31 00:59:50|||||||||4
1735606840000|2024-12-31 01:00:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|3
1735607090000|2024-12-31 01:04:50|||||||||3
1735607310000|2024-12-31 01:08:30|||||||||1
1735607320000|2024-12-31 01:08:40|||||||||1
1735607390000|2024-12-31 01:09:50|||||||||4
1735607600000|2024-12-31 01:13:20|||||||||1
1735607690000|2024-12-31 01:14:50|||||||||3
1735607890000|2024-12-31 01:18:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735607910000|2024-12-31 01:18:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1735607990000|2024-12-31 01:19:50|||||||||4
1735608290000|2024-12-31 01:24:50|||||||||5
1735608470000|2024-12-31 01:27:50|||||||||3
1735608570000|2024-12-31 01:29:30|||||||||10
1735608590000|2024-12-31 01:29:50|||||||||3
1735608820000|2024-12-31 01:33:40|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|2
1735608830000|2024-12-31 01:33:50|||||||||1
1735608890000|2024-12-31 01:34:50|||||||||2
1735608970000|2024-12-31 01:36:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|7
1735609010000|2024-12-31 01:36:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1735609020000|2024-12-31 01:37:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1735609090000|2024-12-31 01:38:10|||||||||1
1735609130000|2024-12-31 01:38:50|||||||||5
1735609190000|2024-12-31 01:39:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1735609410000|2024-12-31 01:43:30|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1735609490000|2024-12-31 01:44:50|||||||||3
1735609540000|2024-12-31 01:45:40|||||||||1
1735609670000|2024-12-31 01:47:50|||||||||1
1735609790000|2024-12-31 01:49:50|||||||||2
1735610090000|2024-12-31 01:54:50|||||||||11
1735610390000|2024-12-31 01:59:50|||||||||2
1735610680000|2024-12-31 02:04:40|||||||||1
1735610690000|2024-12-31 02:04:50|||||||||2
1735610850000|2024-12-31 02:07:30|||||||||3
1735610990000|2024-12-31 02:09:50|||||||||2
1735611070000|2024-12-31 02:11:10|||||||||3
1735611110000|2024-12-31 02:11:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|2
1735611250000|2024-12-31 02:14:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735611290000|2024-12-31 02:14:50|||||||||2
1735611640000|2024-12-31 02:20:40|||||||||2
1735611660000|2024-12-31 02:21:00|||||||||1
1735611980000|2024-12-31 02:26:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735612070000|2024-12-31 02:27:50|||||||||1
1735612170000|2024-12-31 02:29:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735612200000|2024-12-31 02:30:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735612220000|2024-12-31 02:30:20|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|0
1735612240000|2024-12-31 02:30:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|5
1735612490000|2024-12-31 02:34:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|9
1735612520000|2024-12-31 02:35:20|||||||||1
1735612530000|2024-12-31 02:35:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|0
1735612550000|2024-12-31 02:35:50|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|1
1735612640000|2024-12-31 02:37:20|||||||||1
1735612690000|2024-12-31 02:38:10|||||||||1
1735612710000|2024-12-31 02:38:30|||||||||2
1735612790000|2024-12-31 02:39:50|||||||||2
1735612810000|2024-12-31 02:40:10|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|3
1735612850000|2024-12-31 02:40:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735612860000|2024-12-31 02:41:00|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|0
1735612870000|2024-12-31 02:41:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735612880000|2024-12-31 02:41:20|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|0
1735612930000|2024-12-31 02:42:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735613090000|2024-12-31 02:44:50|||||||||2
1735613270000|2024-12-31 02:47:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735613280000|2024-12-31 02:48:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735613320000|2024-12-31 02:48:40|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|0
1735613390000|2024-12-31 02:49:50|||||||||1
1735613460000|2024-12-31 02:51:00|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|6
1735613640000|2024-12-31 02:54:00|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|0
1735613690000|2024-12-31 02:54:50|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|3
1735613910000|2024-12-31 02:58:30|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|2
1735613950000|2024-12-31 02:59:10|||||||||1
1735613960000|2024-12-31 02:59:20|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|17
1735614000000|2024-12-31 03:00:00|||||||||10
1735614130000|2024-12-31 03:02:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1735614180000|2024-12-31 03:03:00|17.77|17.61|17.76|17.6|17.8|17.64|17.76|17.6|1
1735614430000|2024-12-31 03:07:10|||||||||3
1735614830000|2024-12-31 03:13:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1735614840000|2024-12-31 03:14:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1735614910000|2024-12-31 03:15:10|||||||||2
1735615030000|2024-12-31 03:17:10|||||||||13
1735615190000|2024-12-31 03:19:50|||||||||1
1735615800000|2024-12-31 03:30:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1735615860000|2024-12-31 03:31:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1735615990000|2024-12-31 03:33:10|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|46
1735616020000|2024-12-31 03:33:40|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|4
1735616030000|2024-12-31 03:33:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1735616090000|2024-12-31 03:34:50|||||||||1
1735616150000|2024-12-31 03:35:50|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|6
1735616540000|2024-12-31 03:42:20|17.79|17.63|17.77|17.61|17.79|17.63|17.76|17.6|17
1735616550000|2024-12-31 03:42:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1735616620000|2024-12-31 03:43:40|||||||||2
1735616770000|2024-12-31 03:46:10|||||||||1
1735617850000|2024-12-31 04:04:10|||||||||1
1735617900000|2024-12-31 04:05:00|17.77|17.61|17.76|17.6|17.79|17.63|17.76|17.6|6
1735618490000|2024-12-31 04:14:50|||||||||1
1735618550000|2024-12-31 04:15:50|||||||||2
1735618670000|2024-12-31 04:17:50|17.77|17.61|17.8|17.64|17.8|17.64|17.77|17.61|7
1735618690000|2024-12-31 04:18:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735618720000|2024-12-31 04:18:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735618760000|2024-12-31 04:19:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735619010000|2024-12-31 04:23:30|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|4
1735619050000|2024-12-31 04:24:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735619260000|2024-12-31 04:27:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735619270000|2024-12-31 04:27:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735619280000|2024-12-31 04:28:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735619290000|2024-12-31 04:28:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735619680000|2024-12-31 04:34:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735619700000|2024-12-31 04:35:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735619770000|2024-12-31 04:36:10|||||||||21
1735619780000|2024-12-31 04:36:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|7
1735619800000|2024-12-31 04:36:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|18
1735619820000|2024-12-31 04:37:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1735619840000|2024-12-31 04:37:20|17.87|17.71|17.86|17.7|17.87|17.71|17.86|17.7|0
1735619950000|2024-12-31 04:39:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1735620050000|2024-12-31 04:40:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735620200000|2024-12-31 04:43:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|10
1735620210000|2024-12-31 04:43:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1735620290000|2024-12-31 04:44:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1735620370000|2024-12-31 04:46:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|14
1735620470000|2024-12-31 04:47:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735620510000|2024-12-31 04:48:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735620520000|2024-12-31 04:48:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735620540000|2024-12-31 04:49:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735620630000|2024-12-31 04:50:30|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1735620640000|2024-12-31 04:50:40|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1735620970000|2024-12-31 04:56:10|||||||||1
1735620990000|2024-12-31 04:56:30|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|0
1735621080000|2024-12-31 04:58:00|||||||||3
1735622520000|2024-12-31 05:22:00|||||||||1
1735622930000|2024-12-31 05:28:50|||||||||1
1735623080000|2024-12-31 05:31:20|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|3
1735623090000|2024-12-31 05:31:30|17.84|17.68|17.81|17.65|17.84|17.68|17.81|17.65|1
1735623210000|2024-12-31 05:33:30|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|2
1735623240000|2024-12-31 05:34:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1735623260000|2024-12-31 05:34:20|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|8
1735623340000|2024-12-31 05:35:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735623360000|2024-12-31 05:36:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735623390000|2024-12-31 05:36:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735623400000|2024-12-31 05:36:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735623520000|2024-12-31 05:38:40|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|16
1735623530000|2024-12-31 05:38:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735623540000|2024-12-31 05:39:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735623630000|2024-12-31 05:40:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735623640000|2024-12-31 05:40:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735623780000|2024-12-31 05:43:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735623970000|2024-12-31 05:46:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735624260000|2024-12-31 05:51:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1735624910000|2024-12-31 06:01:50|||||||||1
1735624940000|2024-12-31 06:02:20|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1735625070000|2024-12-31 06:04:30|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|1
1735625140000|2024-12-31 06:05:40|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|0
1735625190000|2024-12-31 06:06:30|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|0
1735625380000|2024-12-31 06:09:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735625400000|2024-12-31 06:10:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735625870000|2024-12-31 06:17:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1735625890000|2024-12-31 06:18:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735626010000|2024-12-31 06:20:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735626130000|2024-12-31 06:22:10|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|1
1735626200000|2024-12-31 06:23:20|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1735626300000|2024-12-31 06:25:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|7
1735626360000|2024-12-31 06:26:00|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|0
1735626370000|2024-12-31 06:26:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735626400000|2024-12-31 06:26:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1735626430000|2024-12-31 06:27:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735626460000|2024-12-31 06:27:40|||||||||1
1735626480000|2024-12-31 06:28:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735626600000|2024-12-31 06:30:00|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1735626680000|2024-12-31 06:31:20|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|0
1735626790000|2024-12-31 06:33:10|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|0
1735626840000|2024-12-31 06:34:00|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|0
1735626880000|2024-12-31 06:34:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735626890000|2024-12-31 06:34:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735626910000|2024-12-31 06:35:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1735627260000|2024-12-31 06:41:00|||||||||4
1735627270000|2024-12-31 06:41:10|||||||||1
1735627430000|2024-12-31 06:43:50|||||||||1
1735627800000|2024-12-31 06:50:00|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|2
1735627820000|2024-12-31 06:50:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735627830000|2024-12-31 06:50:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735627840000|2024-12-31 06:50:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735627870000|2024-12-31 06:51:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735627890000|2024-12-31 06:51:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735627900000|2024-12-31 06:51:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735628050000|2024-12-31 06:54:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735628070000|2024-12-31 06:54:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735628360000|2024-12-31 06:59:20|||||||||1
1735628400000|2024-12-31 07:00:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|26
1735628520000|2024-12-31 07:02:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1735628580000|2024-12-31 07:03:00|17.82|17.66|17.81|17.65|17.84|17.68|17.81|17.65|10
1735628900000|2024-12-31 07:08:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735628960000|2024-12-31 07:09:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1735629240000|2024-12-31 07:14:00|17.76|17.6|17.76|17.6|17.77|17.61|17.76|17.6|4
1735629270000|2024-12-31 07:14:30|||||||||1
1735629300000|2024-12-31 07:15:00|||||||||2
1735629460000|2024-12-31 07:17:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1735629730000|2024-12-31 07:22:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|6
1735630140000|2024-12-31 07:29:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1735630190000|2024-12-31 07:29:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735630200000|2024-12-31 07:30:00|17.82|17.66|17.81|17.65|17.82|17.66|17.8|17.64|2
1735630260000|2024-12-31 07:31:00|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1735630270000|2024-12-31 07:31:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1735630330000|2024-12-31 07:32:10|||||||||1
1735630630000|2024-12-31 07:37:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1735630870000|2024-12-31 07:41:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735630880000|2024-12-31 07:41:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735630900000|2024-12-31 07:41:40|||||||||46
1735630920000|2024-12-31 07:42:00|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|0
1735631040000|2024-12-31 07:44:00|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|0
1735631170000|2024-12-31 07:46:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735631180000|2024-12-31 07:46:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735631230000|2024-12-31 07:47:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1735631410000|2024-12-31 07:50:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735631430000|2024-12-31 07:50:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735631440000|2024-12-31 07:50:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735631630000|2024-12-31 07:53:50|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|0
1735631640000|2024-12-31 07:54:00|||||||||2
1735631650000|2024-12-31 07:54:10|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|0
1735631750000|2024-12-31 07:55:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735631760000|2024-12-31 07:56:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735631770000|2024-12-31 07:56:10|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|1
1735631780000|2024-12-31 07:56:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735631790000|2024-12-31 07:56:30|17.81|17.65|17.81|17.65|17.82|17.66|17.81|17.65|0
1735631800000|2024-12-31 07:56:40|17.82|17.66|17.79|17.63|17.82|17.66|17.79|17.63|0
1735631820000|2024-12-31 07:57:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735631830000|2024-12-31 07:57:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735631840000|2024-12-31 07:57:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735631850000|2024-12-31 07:57:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632060000|2024-12-31 08:01:00|||||||||1
1735632150000|2024-12-31 08:02:30|17.8|17.64|17.81|17.65|17.81|17.65|17.79|17.63|0
1735632160000|2024-12-31 08:02:40|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|2
1735632180000|2024-12-31 08:03:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632190000|2024-12-31 08:03:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632200000|2024-12-31 08:03:20|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|0
1735632220000|2024-12-31 08:03:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632240000|2024-12-31 08:04:00|||||||||4
1735632300000|2024-12-31 08:05:00|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|0
1735632370000|2024-12-31 08:06:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632400000|2024-12-31 08:06:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632420000|2024-12-31 08:07:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735632430000|2024-12-31 08:07:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632450000|2024-12-31 08:07:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632540000|2024-12-31 08:09:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632550000|2024-12-31 08:09:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632600000|2024-12-31 08:10:00|||||||||1
1735632610000|2024-12-31 08:10:10|||||||||2
1735632630000|2024-12-31 08:10:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632640000|2024-12-31 08:10:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632650000|2024-12-31 08:10:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632660000|2024-12-31 08:11:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632680000|2024-12-31 08:11:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632690000|2024-12-31 08:11:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735632710000|2024-12-31 08:11:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632720000|2024-12-31 08:12:00|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|0
1735632730000|2024-12-31 08:12:10|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|0
1735632740000|2024-12-31 08:12:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735632750000|2024-12-31 08:12:30|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|0
1735632760000|2024-12-31 08:12:40|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|0
1735632770000|2024-12-31 08:12:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735632840000|2024-12-31 08:14:00|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|4
1735632860000|2024-12-31 08:14:20|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|0
1735632990000|2024-12-31 08:16:30|||||||||14
1735633120000|2024-12-31 08:18:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1735633190000|2024-12-31 08:19:50|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|0
1735633440000|2024-12-31 08:24:00|17.88|17.72|17.84|17.68|17.89|17.73|17.84|17.68|4
1735633450000|2024-12-31 08:24:10|17.85|17.69|17.85|17.69|17.87|17.71|17.84|17.68|0
1735633460000|2024-12-31 08:24:20|17.84|17.68|17.89|17.73|17.89|17.73|17.84|17.68|3
1735633550000|2024-12-31 08:25:50|||||||||2
1735633600000|2024-12-31 08:26:40|||||||||1
1735633690000|2024-12-31 08:28:10|||||||||1
1735633720000|2024-12-31 08:28:40|||||||||3
1735633760000|2024-12-31 08:29:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1735633920000|2024-12-31 08:32:00|||||||||10
1735633960000|2024-12-31 08:32:40|||||||||8
1735634020000|2024-12-31 08:33:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1735634040000|2024-12-31 08:34:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735634050000|2024-12-31 08:34:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735634060000|2024-12-31 08:34:20|||||||||1
1735634080000|2024-12-31 08:34:40|||||||||10
1735634130000|2024-12-31 08:35:30|||||||||5
1735634520000|2024-12-31 08:42:00|17.82|17.66|17.79|17.63|17.84|17.68|17.79|17.63|7
1735634540000|2024-12-31 08:42:20|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|0
1735634550000|2024-12-31 08:42:30|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|0
1735634560000|2024-12-31 08:42:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735634600000|2024-12-31 08:43:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735634620000|2024-12-31 08:43:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735634760000|2024-12-31 08:46:00|||||||||1
1735634800000|2024-12-31 08:46:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735634810000|2024-12-31 08:46:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1735634820000|2024-12-31 08:47:00|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|1
1735634830000|2024-12-31 08:47:10|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|0
1735634840000|2024-12-31 08:47:20|17.8|17.64|17.8|17.64|17.8|17.64|17.79|17.63|0
1735634850000|2024-12-31 08:47:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735634860000|2024-12-31 08:47:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735634870000|2024-12-31 08:47:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1735634880000|2024-12-31 08:48:00|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|0
1735635080000|2024-12-31 08:51:20|||||||||3
1735635550000|2024-12-31 08:59:10|||||||||2
1735635600000|2024-12-31 09:00:00|||||||||1
1735635900000|2024-12-31 09:05:00|||||||||2
1735635910000|2024-12-31 09:05:10|||||||||1
1735636110000|2024-12-31 09:08:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|12
1735636160000|2024-12-31 09:09:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1735636280000|2024-12-31 09:11:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|21
1735636380000|2024-12-31 09:13:00|||||||||6
1735636420000|2024-12-31 09:13:40|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|1
1735636460000|2024-12-31 09:14:20|17.67|17.51|17.7|17.54|17.71|17.55|17.67|17.51|30
1735636470000|2024-12-31 09:14:30|17.71|17.55|17.66|17.5|17.71|17.55|17.66|17.5|0
1735636480000|2024-12-31 09:14:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1735636500000|2024-12-31 09:15:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1735636640000|2024-12-31 09:17:20|||||||||1
1735636660000|2024-12-31 09:17:40|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|24
1735636670000|2024-12-31 09:17:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|11
1735636680000|2024-12-31 09:18:00|17.71|17.55|17.71|17.55|17.71|17.55|17.7|17.54|2
1735636750000|2024-12-31 09:19:10|||||||||1
1735636760000|2024-12-31 09:19:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|7
1735636790000|2024-12-31 09:19:50|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|15
1735636810000|2024-12-31 09:20:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735636900000|2024-12-31 09:21:40|||||||||6
1735637090000|2024-12-31 09:24:50|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|43
1735637110000|2024-12-31 09:25:10|||||||||1
1735637120000|2024-12-31 09:25:20|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|0
1735637130000|2024-12-31 09:25:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|6
1735637150000|2024-12-31 09:25:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1735637160000|2024-12-31 09:26:00|17.65|17.49|17.63|17.47|17.66|17.5|17.63|17.47|21
1735637170000|2024-12-31 09:26:10|||||||||1
1735637250000|2024-12-31 09:27:30|||||||||2
1735637260000|2024-12-31 09:27:40|||||||||1
1735637320000|2024-12-31 09:28:40|||||||||1
1735637370000|2024-12-31 09:29:30|||||||||20
1735637400000|2024-12-31 09:30:00|||||||||2
1735637420000|2024-12-31 09:30:20|17.6|17.44|17.59|17.43|17.6|17.44|17.58|17.42|44
1735637430000|2024-12-31 09:30:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1735637440000|2024-12-31 09:30:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735637450000|2024-12-31 09:30:50|||||||||11
1735637800000|2024-12-31 09:36:40|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1735637860000|2024-12-31 09:37:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|10
1735637900000|2024-12-31 09:38:20|||||||||2
1735638070000|2024-12-31 09:41:10|||||||||7
1735638100000|2024-12-31 09:41:40|||||||||1
1735638160000|2024-12-31 09:42:40|||||||||1
1735638190000|2024-12-31 09:43:10|||||||||1
1735638250000|2024-12-31 09:44:10|||||||||2
1735638380000|2024-12-31 09:46:20|||||||||2
1735638420000|2024-12-31 09:47:00|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|16
1735638550000|2024-12-31 09:49:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|9
1735638560000|2024-12-31 09:49:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735638570000|2024-12-31 09:49:30|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735639120000|2024-12-31 09:58:40|||||||||2
1735639130000|2024-12-31 09:58:50|||||||||1
1735639160000|2024-12-31 09:59:20|||||||||1
1735639180000|2024-12-31 09:59:40|||||||||1
1735639190000|2024-12-31 09:59:50|||||||||2
1735639440000|2024-12-31 10:04:00|||||||||2
1735639490000|2024-12-31 10:04:50|||||||||2
1735639580000|2024-12-31 10:06:20|||||||||1
1735639700000|2024-12-31 10:08:20|||||||||1
1735639720000|2024-12-31 10:08:40|||||||||1
1735639790000|2024-12-31 10:09:50|||||||||2
1735640090000|2024-12-31 10:14:50|||||||||3
1735640390000|2024-12-31 10:19:50|||||||||1
1735640420000|2024-12-31 10:20:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|3
1735640460000|2024-12-31 10:21:00|||||||||5
1735640510000|2024-12-31 10:21:50|||||||||1
1735640690000|2024-12-31 10:24:50|||||||||2
1735640830000|2024-12-31 10:27:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1735640860000|2024-12-31 10:27:40|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|5
1735640990000|2024-12-31 10:29:50|||||||||2
1735641290000|2024-12-31 10:34:50|||||||||2
1735641430000|2024-12-31 10:37:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1735641490000|2024-12-31 10:38:10|||||||||2
1735641520000|2024-12-31 10:38:40|||||||||3
1735641590000|2024-12-31 10:39:50|||||||||2
1735641890000|2024-12-31 10:44:50|||||||||1
1735641960000|2024-12-31 10:46:00|||||||||9
1735642120000|2024-12-31 10:48:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|14
1735642190000|2024-12-31 10:49:50|||||||||3
1735642250000|2024-12-31 10:50:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|21
1735642290000|2024-12-31 10:51:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|24
1735642330000|2024-12-31 10:52:10|||||||||5
1735642410000|2024-12-31 10:53:30|||||||||1
1735642490000|2024-12-31 10:54:50|||||||||2
1735642560000|2024-12-31 10:56:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735642570000|2024-12-31 10:56:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1735642590000|2024-12-31 10:56:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735642620000|2024-12-31 10:57:00|||||||||2
1735642790000|2024-12-31 10:59:50|||||||||2
1735643080000|2024-12-31 11:04:40|||||||||2
1735643090000|2024-12-31 11:04:50|||||||||2
1735643310000|2024-12-31 11:08:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|64
1735643390000|2024-12-31 11:09:50|||||||||3
1735643460000|2024-12-31 11:11:00|||||||||3
1735643490000|2024-12-31 11:11:30|||||||||12
1735643530000|2024-12-31 11:12:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1735643550000|2024-12-31 11:12:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1735643690000|2024-12-31 11:14:50|||||||||2
1735643820000|2024-12-31 11:17:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|21
1735643990000|2024-12-31 11:19:50|||||||||2
1735644070000|2024-12-31 11:21:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|7
1735644100000|2024-12-31 11:21:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735644290000|2024-12-31 11:24:50|||||||||1
1735644490000|2024-12-31 11:28:10|||||||||1
1735644590000|2024-12-31 11:29:50|||||||||2
1735644620000|2024-12-31 11:30:20|||||||||1
1735644890000|2024-12-31 11:34:50|||||||||2
1735645050000|2024-12-31 11:37:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|17
1735645070000|2024-12-31 11:37:50|||||||||1
1735645190000|2024-12-31 11:39:50|||||||||11
1735645460000|2024-12-31 11:44:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1735645480000|2024-12-31 11:44:40|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1735645490000|2024-12-31 11:44:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1735645500000|2024-12-31 11:45:00|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|1
1735645520000|2024-12-31 11:45:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1735645530000|2024-12-31 11:45:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735645540000|2024-12-31 11:45:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735645750000|2024-12-31 11:49:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|3
1735645760000|2024-12-31 11:49:20|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|6
1735645790000|2024-12-31 11:49:50|||||||||2
1735645800000|2024-12-31 11:50:00|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|1
1735645810000|2024-12-31 11:50:10|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|4
1735645820000|2024-12-31 11:50:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1735645840000|2024-12-31 11:50:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735645850000|2024-12-31 11:50:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735645860000|2024-12-31 11:51:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735645870000|2024-12-31 11:51:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1735646070000|2024-12-31 11:54:30|||||||||1
1735646090000|2024-12-31 11:54:50|||||||||2
1735646390000|2024-12-31 11:59:50|||||||||2
1735646460000|2024-12-31 12:01:00|||||||||1
1735646690000|2024-12-31 12:04:50|||||||||2
1735646760000|2024-12-31 12:06:00|||||||||1
1735646770000|2024-12-31 12:06:10|||||||||1
1735646790000|2024-12-31 12:06:30|17.44|17.28|17.4|17.24|17.44|17.28|17.4|17.24|2
1735646870000|2024-12-31 12:07:50|||||||||2
1735646990000|2024-12-31 12:09:50|||||||||2
1735647040000|2024-12-31 12:10:40|||||||||1
1735647120000|2024-12-31 12:12:00|||||||||1
1735647290000|2024-12-31 12:14:50|||||||||2
1735647590000|2024-12-31 12:19:50|||||||||2
1735647830000|2024-12-31 12:23:50|||||||||1
1735647890000|2024-12-31 12:24:50|||||||||2
1735647980000|2024-12-31 12:26:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|38
1735648020000|2024-12-31 12:27:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|46
1735648040000|2024-12-31 12:27:20|||||||||1
1735648070000|2024-12-31 12:27:50|||||||||3
1735648080000|2024-12-31 12:28:00|||||||||8
1735648090000|2024-12-31 12:28:10|||||||||1
1735648110000|2024-12-31 12:28:30|||||||||7
1735648120000|2024-12-31 12:28:40|||||||||4
1735648130000|2024-12-31 12:28:50|||||||||6
1735648190000|2024-12-31 12:29:50|||||||||2
1735648240000|2024-12-31 12:30:40|||||||||23
1735648290000|2024-12-31 12:31:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|4
1735648310000|2024-12-31 12:31:50|||||||||2
1735648320000|2024-12-31 12:32:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1735648330000|2024-12-31 12:32:10|||||||||2
1735648350000|2024-12-31 12:32:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1735648420000|2024-12-31 12:33:40|||||||||2
1735648440000|2024-12-31 12:34:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|2
1735648490000|2024-12-31 12:34:50|||||||||2
1735648510000|2024-12-31 12:35:10|||||||||1
1735648520000|2024-12-31 12:35:20|||||||||4
1735648570000|2024-12-31 12:36:10|||||||||1
1735648620000|2024-12-31 12:37:00|||||||||8
1735648630000|2024-12-31 12:37:10|||||||||1
1735648670000|2024-12-31 12:37:50|||||||||1
1735648730000|2024-12-31 12:38:50|||||||||1
1735648750000|2024-12-31 12:39:10|||||||||1
1735648790000|2024-12-31 12:39:50|||||||||3
1735648880000|2024-12-31 12:41:20|||||||||1
1735648890000|2024-12-31 12:41:30|||||||||1
1735648900000|2024-12-31 12:41:40|||||||||8
1735648980000|2024-12-31 12:43:00|||||||||2
1735649020000|2024-12-31 12:43:40|||||||||1
1735649030000|2024-12-31 12:43:50|||||||||1
1735649090000|2024-12-31 12:44:50|||||||||1
1735649100000|2024-12-31 12:45:00|||||||||1
1735649310000|2024-12-31 12:48:30|||||||||1
1735649330000|2024-12-31 12:48:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1735649340000|2024-12-31 12:49:00|||||||||1
1735649390000|2024-12-31 12:49:50|||||||||4
1735649580000|2024-12-31 12:53:00|||||||||8
1735649690000|2024-12-31 12:54:50|||||||||1
1735649750000|2024-12-31 12:55:50|||||||||1
1735649770000|2024-12-31 12:56:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|53
1735649790000|2024-12-31 12:56:30|||||||||2
1735649810000|2024-12-31 12:56:50|||||||||1
1735649990000|2024-12-31 12:59:50|||||||||1
1735650080000|2024-12-31 13:01:20|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|51
1735650100000|2024-12-31 13:01:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|40
1735650110000|2024-12-31 13:01:50|||||||||17
1735650150000|2024-12-31 13:02:30|||||||||3
1735650180000|2024-12-31 13:03:00|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|1
1735650200000|2024-12-31 13:03:20|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|2
1735650260000|2024-12-31 13:04:20|||||||||2
1735650290000|2024-12-31 13:04:50|17.48|17.32|17.51|17.35|17.51|17.35|17.48|17.32|18
1735650340000|2024-12-31 13:05:40|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735650360000|2024-12-31 13:06:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735650370000|2024-12-31 13:06:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735650390000|2024-12-31 13:06:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|41
1735650460000|2024-12-31 13:07:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1735650480000|2024-12-31 13:08:00|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|6
1735650540000|2024-12-31 13:09:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735650550000|2024-12-31 13:09:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735650590000|2024-12-31 13:09:50|||||||||5
1735650600000|2024-12-31 13:10:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735650610000|2024-12-31 13:10:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735650620000|2024-12-31 13:10:20|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735650650000|2024-12-31 13:10:50|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|0
1735650660000|2024-12-31 13:11:00|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|0
1735650700000|2024-12-31 13:11:40|||||||||28
1735650720000|2024-12-31 13:12:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|14
1735650750000|2024-12-31 13:12:30|||||||||8
1735650790000|2024-12-31 13:13:10|||||||||1
1735650890000|2024-12-31 13:14:50|||||||||1
1735650900000|2024-12-31 13:15:00|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|26
1735651020000|2024-12-31 13:17:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1735651030000|2024-12-31 13:17:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1735651040000|2024-12-31 13:17:20|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|0
1735651190000|2024-12-31 13:19:50|||||||||1
1735651210000|2024-12-31 13:20:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|8
1735651220000|2024-12-31 13:20:20|||||||||2
1735651250000|2024-12-31 13:20:50|||||||||3
1735651270000|2024-12-31 13:21:10|||||||||10
1735651360000|2024-12-31 13:22:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|1
1735651370000|2024-12-31 13:22:50|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1735651390000|2024-12-31 13:23:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1735651400000|2024-12-31 13:23:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1735651410000|2024-12-31 13:23:30|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|0
1735651440000|2024-12-31 13:24:00|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|0
1735651450000|2024-12-31 13:24:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1735651460000|2024-12-31 13:24:20|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|0
1735651480000|2024-12-31 13:24:40|||||||||1
1735651490000|2024-12-31 13:24:50|||||||||2
1735651500000|2024-12-31 13:25:00|||||||||1
1735651510000|2024-12-31 13:25:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1735651530000|2024-12-31 13:25:30|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|8
1735651580000|2024-12-31 13:26:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|13
1735651790000|2024-12-31 13:29:50|||||||||1
1735651800000|2024-12-31 13:30:00|||||||||1
1735651830000|2024-12-31 13:30:30|||||||||1
1735651870000|2024-12-31 13:31:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|20
1735651890000|2024-12-31 13:31:30|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1735651950000|2024-12-31 13:32:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1735652050000|2024-12-31 13:34:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|9
1735652090000|2024-12-31 13:34:50|||||||||2
1735652160000|2024-12-31 13:36:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1735652250000|2024-12-31 13:37:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1735652280000|2024-12-31 13:38:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1735652300000|2024-12-31 13:38:20|||||||||1
1735652390000|2024-12-31 13:39:50|||||||||1
1735652410000|2024-12-31 13:40:10|||||||||1
1735652580000|2024-12-31 13:43:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|23
1735652600000|2024-12-31 13:43:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|3
1735652630000|2024-12-31 13:43:50|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|0
1735652640000|2024-12-31 13:44:00|17.41|17.25|17.41|17.25|17.41|17.25|17.4|17.24|1
1735652650000|2024-12-31 13:44:10|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1735652670000|2024-12-31 13:44:30|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1735652680000|2024-12-31 13:44:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1735652690000|2024-12-31 13:44:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1735652710000|2024-12-31 13:45:10|||||||||1
1735652820000|2024-12-31 13:47:00|||||||||13
1735652830000|2024-12-31 13:47:10|17.45|17.29|17.43|17.27|17.46|17.3|17.43|17.27|1
1735652840000|2024-12-31 13:47:20|||||||||1
1735652900000|2024-12-31 13:48:20|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|7
1735652970000|2024-12-31 13:49:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1735652990000|2024-12-31 13:49:50|||||||||1
1735653050000|2024-12-31 13:50:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|4
1735653070000|2024-12-31 13:51:10|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|0
1735653080000|2024-12-31 13:51:20|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|0
1735653090000|2024-12-31 13:51:30|||||||||1
1735653590000|2024-12-31 13:59:50|||||||||1
1735653600000|2024-12-31 14:00:00|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|0
1735653610000|2024-12-31 14:00:10|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|4
1735653670000|2024-12-31 14:01:10|||||||||1
1735653780000|2024-12-31 14:03:00|17.43|17.27|17.43|17.27|17.45|17.29|17.43|17.27|3
1735653850000|2024-12-31 14:04:10|||||||||16
1735653980000|2024-12-31 14:06:20|||||||||2
1735653990000|2024-12-31 14:06:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1735654000000|2024-12-31 14:06:40|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1735654010000|2024-12-31 14:06:50|||||||||3
1735654040000|2024-12-31 14:07:20|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1735654050000|2024-12-31 14:07:30|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|0
1735654190000|2024-12-31 14:09:50|||||||||1
1735654200000|2024-12-31 14:10:00|||||||||1
1735654230000|2024-12-31 14:10:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1735654250000|2024-12-31 14:10:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1735654300000|2024-12-31 14:11:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1735654330000|2024-12-31 14:12:10|||||||||4
1735654400000|2024-12-31 14:13:20|||||||||1
1735654410000|2024-12-31 14:13:30|||||||||2
1735654590000|2024-12-31 14:16:30|||||||||6
1735654600000|2024-12-31 14:16:40|||||||||1
1735654620000|2024-12-31 14:17:00|||||||||3
1735654630000|2024-12-31 14:17:10|||||||||1
1735654650000|2024-12-31 14:17:30|||||||||14
1735654710000|2024-12-31 14:18:30|||||||||8
1735654760000|2024-12-31 14:19:20|||||||||1
1735654770000|2024-12-31 14:19:30|||||||||22
1735654780000|2024-12-31 14:19:40|17.37|17.21|17.38|17.22|17.38|17.22|17.35|17.19|4
1735654790000|2024-12-31 14:19:50|17.37|17.21|17.33|17.17|17.38|17.22|17.33|17.17|2
1735654820000|2024-12-31 14:20:20|||||||||1
1735654840000|2024-12-31 14:20:40|||||||||1
1735654880000|2024-12-31 14:21:20|||||||||3
1735655040000|2024-12-31 14:24:00|||||||||1
1735655070000|2024-12-31 14:24:30|||||||||1
1735655080000|2024-12-31 14:24:40|||||||||1
1735655090000|2024-12-31 14:24:50|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|85
1735655100000|2024-12-31 14:25:00|17.32|17.16|17.28|17.12|17.32|17.16|17.28|17.12|2
1735655110000|2024-12-31 14:25:10|||||||||4
1735655140000|2024-12-31 14:25:40|||||||||3
1735655160000|2024-12-31 14:26:00|||||||||5
1735655170000|2024-12-31 14:26:10|||||||||5
1735655200000|2024-12-31 14:26:40|||||||||1
1735655210000|2024-12-31 14:26:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1735655230000|2024-12-31 14:27:10|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|0
1735655260000|2024-12-31 14:27:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1735655330000|2024-12-31 14:28:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|22
1735655360000|2024-12-31 14:29:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|49
1735655370000|2024-12-31 14:29:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|1
1735655400000|2024-12-31 14:30:00|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|55
1735655410000|2024-12-31 14:30:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|13
1735655420000|2024-12-31 14:30:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|24
1735655430000|2024-12-31 14:30:30|17.37|17.21|17.39|17.23|17.39|17.23|17.36|17.2|9
1735655440000|2024-12-31 14:30:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|5
1735655450000|2024-12-31 14:30:50|||||||||123
1735655460000|2024-12-31 14:31:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|20
1735655470000|2024-12-31 14:31:10|17.36|17.2|17.36|17.2|17.39|17.23|17.36|17.2|118
1735655480000|2024-12-31 14:31:20|17.37|17.21|17.39|17.23|17.39|17.23|17.36|17.2|33
1735655490000|2024-12-31 14:31:30|||||||||1
1735655510000|2024-12-31 14:31:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|103
1735655520000|2024-12-31 14:32:00|17.44|17.28|17.41|17.25|17.44|17.28|17.41|17.25|28
1735655530000|2024-12-31 14:32:10|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|96
1735655540000|2024-12-31 14:32:20|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|118
1735655550000|2024-12-31 14:32:30|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|11
1735655560000|2024-12-31 14:32:40|||||||||127
1735655570000|2024-12-31 14:32:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|7
1735655580000|2024-12-31 14:33:00|17.41|17.25|17.41|17.25|17.42|17.26|17.41|17.25|3
1735655590000|2024-12-31 14:33:10|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|72
1735655600000|2024-12-31 14:33:20|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|19
1735655610000|2024-12-31 14:33:30|||||||||27
1735655620000|2024-12-31 14:33:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|35
1735655640000|2024-12-31 14:34:00|||||||||7
1735655650000|2024-12-31 14:34:10|||||||||18
1735655660000|2024-12-31 14:34:20|||||||||12
1735655670000|2024-12-31 14:34:30|||||||||7
1735655680000|2024-12-31 14:34:40|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|9
1735655690000|2024-12-31 14:34:50|||||||||5
1735655700000|2024-12-31 14:35:00|||||||||6
1735655710000|2024-12-31 14:35:10|||||||||1
1735655730000|2024-12-31 14:35:30|||||||||6
1735655740000|2024-12-31 14:35:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|15
1735655750000|2024-12-31 14:35:50|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|13
1735655760000|2024-12-31 14:36:00|||||||||1
1735655770000|2024-12-31 14:36:10|||||||||3
1735655780000|2024-12-31 14:36:20|17.41|17.25|17.41|17.25|17.44|17.28|17.41|17.25|16
1735655790000|2024-12-31 14:36:30|||||||||6
1735655800000|2024-12-31 14:36:40|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|0
1735655810000|2024-12-31 14:36:50|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|12
1735655820000|2024-12-31 14:37:00|17.41|17.25|17.39|17.23|17.42|17.26|17.39|17.23|22
1735655840000|2024-12-31 14:37:20|||||||||5
1735655850000|2024-12-31 14:37:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|92
1735655870000|2024-12-31 14:37:50|17.44|17.28|17.44|17.28|17.44|17.28|17.41|17.25|0
1735655880000|2024-12-31 14:38:00|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|20
1735655890000|2024-12-31 14:38:10|17.42|17.26|17.46|17.3|17.46|17.3|17.41|17.25|39
1735655900000|2024-12-31 14:38:20|||||||||11
1735655910000|2024-12-31 14:38:30|17.47|17.31|17.46|17.3|17.51|17.35|17.46|17.3|16
1735655920000|2024-12-31 14:38:40|||||||||3
1735655930000|2024-12-31 14:38:50|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|20
1735655940000|2024-12-31 14:39:00|||||||||6
1735655960000|2024-12-31 14:39:20|17.44|17.28|17.41|17.25|17.46|17.3|17.41|17.25|24
1735655970000|2024-12-31 14:39:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|2
1735655990000|2024-12-31 14:39:50|||||||||12
1735656000000|2024-12-31 14:40:00|||||||||1
1735656010000|2024-12-31 14:40:10|17.48|17.32|17.46|17.3|17.49|17.33|17.46|17.3|38
1735656020000|2024-12-31 14:40:20|17.48|17.32|17.46|17.3|17.49|17.33|17.46|17.3|27
1735656030000|2024-12-31 14:40:30|||||||||8
1735656040000|2024-12-31 14:40:40|||||||||27
1735656070000|2024-12-31 14:41:10|||||||||5
1735656080000|2024-12-31 14:41:20|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|6
1735656090000|2024-12-31 14:41:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|17
1735656100000|2024-12-31 14:41:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|8
1735656120000|2024-12-31 14:42:00|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|72
1735656130000|2024-12-31 14:42:10|17.54|17.38|17.54|17.38|17.54|17.38|17.51|17.35|44
1735656140000|2024-12-31 14:42:20|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|5
1735656150000|2024-12-31 14:42:30|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|17
1735656160000|2024-12-31 14:42:40|17.53|17.37|17.51|17.35|17.54|17.38|17.51|17.35|18
1735656170000|2024-12-31 14:42:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|25
1735656180000|2024-12-31 14:43:00|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|159
1735656190000|2024-12-31 14:43:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|25
1735656200000|2024-12-31 14:43:20|||||||||18
1735656220000|2024-12-31 14:43:40|||||||||6
1735656230000|2024-12-31 14:43:50|17.41|17.25|17.46|17.3|17.46|17.3|17.41|17.25|71
1735656240000|2024-12-31 14:44:00|||||||||4
1735656250000|2024-12-31 14:44:10|17.48|17.32|17.49|17.33|17.49|17.33|17.46|17.3|31
1735656260000|2024-12-31 14:44:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|13
1735656270000|2024-12-31 14:44:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|68
1735656280000|2024-12-31 14:44:40|17.48|17.32|17.46|17.3|17.49|17.33|17.46|17.3|14
1735656290000|2024-12-31 14:44:50|17.48|17.32|17.46|17.3|17.49|17.33|17.46|17.3|21
1735656300000|2024-12-31 14:45:00|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|18
1735656310000|2024-12-31 14:45:10|17.49|17.33|17.49|17.33|17.49|17.33|17.46|17.3|21
1735656320000|2024-12-31 14:45:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1735656330000|2024-12-31 14:45:30|||||||||11
1735656340000|2024-12-31 14:45:40|17.45|17.29|17.46|17.3|17.46|17.3|17.44|17.28|1
1735656350000|2024-12-31 14:45:50|||||||||1
1735656360000|2024-12-31 14:46:00|||||||||5
1735656370000|2024-12-31 14:46:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|18
1735656380000|2024-12-31 14:46:20|||||||||1
1735656400000|2024-12-31 14:46:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|22
1735656410000|2024-12-31 14:46:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|31
1735656420000|2024-12-31 14:47:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|24
1735656430000|2024-12-31 14:47:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|1
1735656440000|2024-12-31 14:47:20|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|91
1735656450000|2024-12-31 14:47:30|||||||||4
1735656460000|2024-12-31 14:47:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|53
1735656470000|2024-12-31 14:47:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|11
1735656480000|2024-12-31 14:48:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1735656490000|2024-12-31 14:48:10|17.31|17.15|17.29|17.13|17.34|17.18|17.29|17.13|71
1735656500000|2024-12-31 14:48:20|17.3|17.14|17.34|17.18|17.34|17.18|17.29|17.13|26
1735656510000|2024-12-31 14:48:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|16
1735656520000|2024-12-31 14:48:40|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|42
1735656530000|2024-12-31 14:48:50|17.3|17.14|17.29|17.13|17.34|17.18|17.29|17.13|15
1735656540000|2024-12-31 14:49:00|||||||||27
1735656550000|2024-12-31 14:49:10|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|10
1735656560000|2024-12-31 14:49:20|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|1
1735656570000|2024-12-31 14:49:30|17.31|17.15|17.34|17.18|17.34|17.18|17.29|17.13|36
1735656580000|2024-12-31 14:49:40|17.32|17.16|17.34|17.18|17.34|17.18|17.29|17.13|35
1735656590000|2024-12-31 14:49:50|||||||||6
1735656600000|2024-12-31 14:50:00|||||||||4
1735656610000|2024-12-31 14:50:10|||||||||32
1735656620000|2024-12-31 14:50:20|17.35|17.19|17.39|17.23|17.39|17.23|17.34|17.18|17
1735656630000|2024-12-31 14:50:30|17.41|17.25|17.41|17.25|17.44|17.28|17.39|17.23|39
1735656640000|2024-12-31 14:50:40|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|12
1735656650000|2024-12-31 14:50:50|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|9
1735656660000|2024-12-31 14:51:00|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|14
1735656670000|2024-12-31 14:51:10|17.44|17.28|17.44|17.28|17.46|17.3|17.41|17.25|5
1735656680000|2024-12-31 14:51:20|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|1
1735656690000|2024-12-31 14:51:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|1
1735656700000|2024-12-31 14:51:40|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|60
1735656710000|2024-12-31 14:51:50|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|7
1735656720000|2024-12-31 14:52:00|17.41|17.25|17.41|17.25|17.44|17.28|17.41|17.25|6
1735656730000|2024-12-31 14:52:10|17.4|17.24|17.41|17.25|17.41|17.25|17.39|17.23|15
1735656740000|2024-12-31 14:52:20|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|13
1735656750000|2024-12-31 14:52:30|||||||||2
1735656760000|2024-12-31 14:52:40|||||||||13
1735656770000|2024-12-31 14:52:50|||||||||4
1735656780000|2024-12-31 14:53:00|17.41|17.25|17.4|17.24|17.41|17.25|17.39|17.23|12
1735656790000|2024-12-31 14:53:10|17.41|17.25|17.44|17.28|17.44|17.28|17.39|17.23|24
1735656800000|2024-12-31 14:53:20|17.42|17.26|17.42|17.26|17.44|17.28|17.41|17.25|4
1735656810000|2024-12-31 14:53:30|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|3
1735656830000|2024-12-31 14:53:50|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|1
1735656840000|2024-12-31 14:54:00|17.44|17.28|17.44|17.28|17.44|17.28|17.41|17.25|1
1735656850000|2024-12-31 14:54:10|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|9
1735656860000|2024-12-31 14:54:20|17.45|17.29|17.44|17.28|17.46|17.3|17.44|17.28|16
1735656870000|2024-12-31 14:54:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|17
1735656880000|2024-12-31 14:54:40|17.42|17.26|17.39|17.23|17.44|17.28|17.39|17.23|23
1735656900000|2024-12-31 14:55:00|||||||||4
1735656920000|2024-12-31 14:55:20|||||||||17
1735656940000|2024-12-31 14:55:40|||||||||9
1735656960000|2024-12-31 14:56:00|||||||||1
1735656970000|2024-12-31 14:56:10|17.41|17.25|17.39|17.23|17.44|17.28|17.39|17.23|20
1735656980000|2024-12-31 14:56:20|||||||||11
1735657000000|2024-12-31 14:56:40|||||||||2
1735657030000|2024-12-31 14:57:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|17
1735657040000|2024-12-31 14:57:20|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|0
1735657050000|2024-12-31 14:57:30|17.36|17.2|17.36|17.2|17.37|17.21|17.34|17.18|11
1735657060000|2024-12-31 14:57:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|18
1735657070000|2024-12-31 14:57:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|4
1735657080000|2024-12-31 14:58:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|6
1735657090000|2024-12-31 14:58:10|||||||||8
1735657130000|2024-12-31 14:58:50|||||||||4
1735657140000|2024-12-31 14:59:00|17.32|17.16|17.31|17.15|17.34|17.18|17.31|17.15|28
1735657160000|2024-12-31 14:59:20|||||||||22
1735657170000|2024-12-31 14:59:30|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|24
1735657180000|2024-12-31 14:59:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1735657190000|2024-12-31 14:59:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|6
1735657200000|2024-12-31 15:00:00|17.34|17.18|17.29|17.13|17.34|17.18|17.29|17.13|26
1735657210000|2024-12-31 15:00:10|17.31|17.15|17.31|17.15|17.34|17.18|17.31|17.15|20
1735657220000|2024-12-31 15:00:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|8
1735657230000|2024-12-31 15:00:30|17.31|17.15|17.31|17.15|17.34|17.18|17.31|17.15|17
1735657240000|2024-12-31 15:00:40|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|13
1735657250000|2024-12-31 15:00:50|||||||||3
1735657260000|2024-12-31 15:01:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1735657270000|2024-12-31 15:01:10|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|21
1735657280000|2024-12-31 15:01:20|17.31|17.15|17.31|17.15|17.34|17.18|17.31|17.15|25
1735657290000|2024-12-31 15:01:30|17.32|17.16|17.34|17.18|17.34|17.18|17.31|17.15|8
1735657300000|2024-12-31 15:01:40|||||||||38
1735657310000|2024-12-31 15:01:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|7
1735657320000|2024-12-31 15:02:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|6
1735657350000|2024-12-31 15:02:30|||||||||7
1735657360000|2024-12-31 15:02:40|||||||||16
1735657370000|2024-12-31 15:02:50|||||||||2
1735657380000|2024-12-31 15:03:00|17.3|17.14|17.3|17.14|17.3|17.14|17.29|17.13|1
1735657390000|2024-12-31 15:03:10|17.29|17.13|17.29|17.13|17.31|17.15|17.29|17.13|0
1735657400000|2024-12-31 15:03:20|17.31|17.15|17.34|17.18|17.34|17.18|17.29|17.13|28
1735657410000|2024-12-31 15:03:30|||||||||6
1735657430000|2024-12-31 15:03:50|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|2
1735657440000|2024-12-31 15:04:00|17.31|17.15|17.31|17.15|17.34|17.18|17.31|17.15|2
1735657450000|2024-12-31 15:04:10|17.32|17.16|17.34|17.18|17.34|17.18|17.31|17.15|32
1735657460000|2024-12-31 15:04:20|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|19
1735657470000|2024-12-31 15:04:30|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|20
1735657480000|2024-12-31 15:04:40|17.34|17.18|17.34|17.18|17.36|17.2|17.34|17.18|5
1735657490000|2024-12-31 15:04:50|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|4
1735657500000|2024-12-31 15:05:00|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|19
1735657520000|2024-12-31 15:05:20|||||||||25
1735657530000|2024-12-31 15:05:30|||||||||13
1735657540000|2024-12-31 15:05:40|||||||||2
1735657550000|2024-12-31 15:05:50|||||||||3
1735657560000|2024-12-31 15:06:00|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|55
1735657570000|2024-12-31 15:06:10|17.34|17.18|17.34|17.18|17.36|17.2|17.34|17.18|24
1735657590000|2024-12-31 15:06:30|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|8
1735657600000|2024-12-31 15:06:40|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|2
1735657610000|2024-12-31 15:06:50|17.37|17.21|17.36|17.2|17.39|17.23|17.36|17.2|0
1735657620000|2024-12-31 15:07:00|17.37|17.21|17.36|17.2|17.39|17.23|17.36|17.2|2
1735657630000|2024-12-31 15:07:10|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|0
1735657640000|2024-12-31 15:07:20|17.39|17.23|17.39|17.23|17.41|17.25|17.36|17.2|25
1735657650000|2024-12-31 15:07:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|7
1735657660000|2024-12-31 15:07:40|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|3
1735657670000|2024-12-31 15:07:50|17.46|17.3|17.46|17.3|17.46|17.3|17.41|17.25|77
1735657680000|2024-12-31 15:08:00|17.44|17.28|17.46|17.3|17.46|17.3|17.42|17.26|8
1735657690000|2024-12-31 15:08:10|||||||||12
1735657700000|2024-12-31 15:08:20|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|79
1735657710000|2024-12-31 15:08:30|||||||||4
1735657730000|2024-12-31 15:08:50|||||||||9
1735657740000|2024-12-31 15:09:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|12
1735657750000|2024-12-31 15:09:10|17.45|17.29|17.45|17.29|17.46|17.3|17.44|17.28|3
1735657760000|2024-12-31 15:09:20|17.44|17.28|17.46|17.3|17.48|17.32|17.44|17.28|2
1735657770000|2024-12-31 15:09:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|39
1735657780000|2024-12-31 15:09:40|||||||||15
1735657790000|2024-12-31 15:09:50|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|3
1735657800000|2024-12-31 15:10:00|17.5|17.34|17.49|17.33|17.51|17.35|17.49|17.33|12
1735657810000|2024-12-31 15:10:10|||||||||16
1735657820000|2024-12-31 15:10:20|17.48|17.32|17.44|17.28|17.49|17.33|17.44|17.28|15
1735657830000|2024-12-31 15:10:30|17.45|17.29|17.46|17.3|17.46|17.3|17.44|17.28|1
1735657840000|2024-12-31 15:10:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|9
1735657860000|2024-12-31 15:11:00|||||||||1
1735657870000|2024-12-31 15:11:10|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|23
1735657890000|2024-12-31 15:11:30|||||||||2
1735657900000|2024-12-31 15:11:40|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|13
1735657910000|2024-12-31 15:11:50|17.53|17.37|17.54|17.38|17.54|17.38|17.52|17.36|2
1735657920000|2024-12-31 15:12:00|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|4
1735657930000|2024-12-31 15:12:10|17.53|17.37|17.54|17.38|17.54|17.38|17.52|17.36|1
1735657940000|2024-12-31 15:12:20|17.53|17.37|17.53|17.37|17.54|17.38|17.52|17.36|0
1735657950000|2024-12-31 15:12:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|8
1735657960000|2024-12-31 15:12:40|||||||||11
1735657970000|2024-12-31 15:12:50|||||||||7
1735657980000|2024-12-31 15:13:00|||||||||1
1735657990000|2024-12-31 15:13:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|11
1735658000000|2024-12-31 15:13:20|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|35
1735658010000|2024-12-31 15:13:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|33
1735658020000|2024-12-31 15:13:40|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|5
1735658040000|2024-12-31 15:14:00|||||||||11
1735658050000|2024-12-31 15:14:10|||||||||3
1735658060000|2024-12-31 15:14:20|||||||||4
1735658070000|2024-12-31 15:14:30|||||||||1
1735658080000|2024-12-31 15:14:40|17.41|17.25|17.41|17.25|17.44|17.28|17.41|17.25|35
1735658090000|2024-12-31 15:14:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|14
1735658100000|2024-12-31 15:15:00|||||||||5
1735658110000|2024-12-31 15:15:10|||||||||31
1735658130000|2024-12-31 15:15:30|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|10
1735658140000|2024-12-31 15:15:40|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|1
1735658150000|2024-12-31 15:15:50|||||||||2
1735658160000|2024-12-31 15:16:00|||||||||2
1735658170000|2024-12-31 15:16:10|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|2
1735658180000|2024-12-31 15:16:20|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|12
1735658190000|2024-12-31 15:16:30|||||||||66
1735658200000|2024-12-31 15:16:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|7
1735658210000|2024-12-31 15:16:50|||||||||1
1735658220000|2024-12-31 15:17:00|||||||||2
1735658230000|2024-12-31 15:17:10|||||||||1
1735658240000|2024-12-31 15:17:20|||||||||2
1735658250000|2024-12-31 15:17:30|17.35|17.19|17.36|17.2|17.36|17.2|17.35|17.19|4
1735658260000|2024-12-31 15:17:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|40
1735658270000|2024-12-31 15:17:50|||||||||1
1735658280000|2024-12-31 15:18:00|17.29|17.13|17.24|17.08|17.29|17.13|17.24|17.08|131
1735658290000|2024-12-31 15:18:10|17.25|17.09|17.24|17.08|17.26|17.1|17.24|17.08|34
1735658300000|2024-12-31 15:18:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|18
1735658310000|2024-12-31 15:18:30|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|68
1735658320000|2024-12-31 15:18:40|17.25|17.09|17.26|17.1|17.26|17.1|17.24|17.08|14
1735658330000|2024-12-31 15:18:50|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|44
1735658340000|2024-12-31 15:19:00|17.24|17.08|17.24|17.08|17.26|17.1|17.24|17.08|67
1735658350000|2024-12-31 15:19:10|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|20
1735658360000|2024-12-31 15:19:20|||||||||4
1735658370000|2024-12-31 15:19:30|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|23
1735658380000|2024-12-31 15:19:40|||||||||5
1735658390000|2024-12-31 15:19:50|||||||||7
1735658400000|2024-12-31 15:20:00|||||||||2
1735658410000|2024-12-31 15:20:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|50
1735658420000|2024-12-31 15:20:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|5
1735658430000|2024-12-31 15:20:30|||||||||1
1735658440000|2024-12-31 15:20:40|||||||||16
1735658450000|2024-12-31 15:20:50|||||||||2
1735658460000|2024-12-31 15:21:00|||||||||26
1735658470000|2024-12-31 15:21:10|||||||||2
1735658480000|2024-12-31 15:21:20|||||||||10
1735658490000|2024-12-31 15:21:30|||||||||5
1735658500000|2024-12-31 15:21:40|||||||||4
1735658510000|2024-12-31 15:21:50|||||||||7
1735658520000|2024-12-31 15:22:00|||||||||14
1735658530000|2024-12-31 15:22:10|||||||||3
1735658540000|2024-12-31 15:22:20|||||||||9
1735658550000|2024-12-31 15:22:30|||||||||4
1735658560000|2024-12-31 15:22:40|||||||||7
1735658570000|2024-12-31 15:22:50|||||||||26
1735658580000|2024-12-31 15:23:00|||||||||1
1735658590000|2024-12-31 15:23:10|||||||||3
1735658600000|2024-12-31 15:23:20|||||||||5
1735658610000|2024-12-31 15:23:30|||||||||5
1735658620000|2024-12-31 15:23:40|||||||||55
1735658630000|2024-12-31 15:23:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|8
1735658640000|2024-12-31 15:24:00|||||||||1
1735658650000|2024-12-31 15:24:10|||||||||8
1735658660000|2024-12-31 15:24:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|80
1735658670000|2024-12-31 15:24:30|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|15
1735658680000|2024-12-31 15:24:40|||||||||4
1735658690000|2024-12-31 15:24:50|||||||||7
1735658700000|2024-12-31 15:25:00|||||||||3
1735658710000|2024-12-31 15:25:10|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|242
1735658720000|2024-12-31 15:25:20|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|12
1735658730000|2024-12-31 15:25:30|||||||||26
1735658740000|2024-12-31 15:25:40|17.24|17.08|17.24|17.08|17.26|17.1|17.24|17.08|6
1735658750000|2024-12-31 15:25:50|||||||||26
1735658760000|2024-12-31 15:26:00|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|14
1735658770000|2024-12-31 15:26:10|17.21|17.05|17.21|17.05|17.24|17.08|17.21|17.05|35
1735658780000|2024-12-31 15:26:20|||||||||7
1735658790000|2024-12-31 15:26:30|||||||||11
1735658800000|2024-12-31 15:26:40|||||||||7
1735658810000|2024-12-31 15:26:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|44
1735658820000|2024-12-31 15:27:00|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|23
1735658830000|2024-12-31 15:27:10|17.21|17.05|17.19|17.03|17.23|17.07|17.19|17.03|18
1735658840000|2024-12-31 15:27:20|||||||||2
1735658850000|2024-12-31 15:27:30|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|28
1735658860000|2024-12-31 15:27:40|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|21
1735658870000|2024-12-31 15:27:50|17.23|17.07|17.21|17.05|17.24|17.08|17.21|17.05|12
1735658880000|2024-12-31 15:28:00|||||||||10
1735658890000|2024-12-31 15:28:10|||||||||3
1735658900000|2024-12-31 15:28:20|17.24|17.08|17.31|17.15|17.37|17.21|17.24|17.08|242
1735658910000|2024-12-31 15:28:30|17.29|17.13|17.29|17.13|17.32|17.16|17.29|17.13|11
1735658920000|2024-12-31 15:28:40|||||||||10
1735658930000|2024-12-31 15:28:50|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|42
1735658940000|2024-12-31 15:29:00|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|10
1735658950000|2024-12-31 15:29:10|||||||||4
1735658960000|2024-12-31 15:29:20|||||||||4
1735658970000|2024-12-31 15:29:30|||||||||12
1735658980000|2024-12-31 15:29:40|||||||||9
1735658990000|2024-12-31 15:29:50|||||||||16
1735659000000|2024-12-31 15:30:00|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|5
1735659010000|2024-12-31 15:30:10|||||||||7
1735659020000|2024-12-31 15:30:20|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|2
1735659030000|2024-12-31 15:30:30|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|47
1735659040000|2024-12-31 15:30:40|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|8
1735659050000|2024-12-31 15:30:50|17.33|17.17|17.32|17.16|17.34|17.18|17.32|17.16|35
1735659060000|2024-12-31 15:31:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|9
1735659080000|2024-12-31 15:31:20|||||||||3
1735659090000|2024-12-31 15:31:30|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|41
1735659100000|2024-12-31 15:31:40|||||||||3
1735659120000|2024-12-31 15:32:00|||||||||15
1735659130000|2024-12-31 15:32:10|||||||||5
1735659140000|2024-12-31 15:32:20|||||||||2
1735659150000|2024-12-31 15:32:30|||||||||5
1735659160000|2024-12-31 15:32:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|1
1735659170000|2024-12-31 15:32:50|17.27|17.11|17.34|17.18|17.34|17.18|17.27|17.11|30
1735659180000|2024-12-31 15:33:00|||||||||8
1735659190000|2024-12-31 15:33:10|||||||||1
1735659200000|2024-12-31 15:33:20|||||||||2
1735659210000|2024-12-31 15:33:30|17.37|17.21|17.39|17.23|17.42|17.26|17.37|17.21|29
1735659220000|2024-12-31 15:33:40|17.42|17.26|17.42|17.26|17.42|17.26|17.39|17.23|18
1735659240000|2024-12-31 15:34:00|||||||||21
1735659250000|2024-12-31 15:34:10|||||||||25
1735659260000|2024-12-31 15:34:20|||||||||13
1735659270000|2024-12-31 15:34:30|17.47|17.31|17.47|17.31|17.47|17.31|17.42|17.26|23
1735659280000|2024-12-31 15:34:40|17.44|17.28|17.47|17.31|17.47|17.31|17.42|17.26|1
1735659290000|2024-12-31 15:34:50|||||||||10
1735659300000|2024-12-31 15:35:00|17.42|17.26|17.42|17.26|17.42|17.26|17.41|17.25|124
1735659310000|2024-12-31 15:35:10|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|13
1735659320000|2024-12-31 15:35:20|||||||||2
1735659330000|2024-12-31 15:35:30|||||||||18
1735659340000|2024-12-31 15:35:40|17.39|17.23|17.41|17.25|17.42|17.26|17.39|17.23|260
1735659350000|2024-12-31 15:35:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|6
1735659360000|2024-12-31 15:36:00|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|5
1735659370000|2024-12-31 15:36:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|21
1735659380000|2024-12-31 15:36:20|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|20
1735659390000|2024-12-31 15:36:30|||||||||1
1735659400000|2024-12-31 15:36:40|||||||||1
1735659410000|2024-12-31 15:36:50|||||||||1
1735659420000|2024-12-31 15:37:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|21
1735659440000|2024-12-31 15:37:20|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|3
1735659450000|2024-12-31 15:37:30|||||||||2
1735659460000|2024-12-31 15:37:40|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|27
1735659470000|2024-12-31 15:37:50|||||||||1
1735659480000|2024-12-31 15:38:00|||||||||4
1735659490000|2024-12-31 15:38:10|||||||||3
1735659500000|2024-12-31 15:38:20|||||||||4
1735659510000|2024-12-31 15:38:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1735659520000|2024-12-31 15:38:40|17.34|17.18|17.36|17.2|17.37|17.21|17.34|17.18|16
1735659530000|2024-12-31 15:38:50|17.34|17.18|17.34|17.18|17.37|17.21|17.34|17.18|1
1735659550000|2024-12-31 15:39:10|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|14
1735659580000|2024-12-31 15:39:40|||||||||6
1735659590000|2024-12-31 15:39:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|20
1735659600000|2024-12-31 15:40:00|17.31|17.15|17.32|17.16|17.32|17.16|17.29|17.13|13
1735659610000|2024-12-31 15:40:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1735659620000|2024-12-31 15:40:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|97
1735659630000|2024-12-31 15:40:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|3
1735659640000|2024-12-31 15:40:40|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|3
1735659650000|2024-12-31 15:40:50|17.36|17.2|17.34|17.18|17.37|17.21|17.34|17.18|10
1735659660000|2024-12-31 15:41:00|17.37|17.21|17.39|17.23|17.42|17.26|17.37|17.21|19
1735659670000|2024-12-31 15:41:10|17.41|17.25|17.42|17.26|17.42|17.26|17.39|17.23|20
1735659680000|2024-12-31 15:41:20|17.41|17.25|17.39|17.23|17.41|17.25|17.37|17.21|7
1735659690000|2024-12-31 15:41:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1735659700000|2024-12-31 15:41:40|17.39|17.23|17.41|17.25|17.42|17.26|17.39|17.23|32
1735659710000|2024-12-31 15:41:50|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|34
1735659730000|2024-12-31 15:42:10|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|3
1735659740000|2024-12-31 15:42:20|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|3
1735659770000|2024-12-31 15:42:50|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|4
1735659780000|2024-12-31 15:43:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1735659790000|2024-12-31 15:43:10|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|24
1735659800000|2024-12-31 15:43:20|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|13
1735659810000|2024-12-31 15:43:30|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|0
1735659820000|2024-12-31 15:43:40|||||||||6
1735659830000|2024-12-31 15:43:50|||||||||1
1735659840000|2024-12-31 15:44:00|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|28
1735659860000|2024-12-31 15:44:20|||||||||7
1735659880000|2024-12-31 15:44:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|6
1735659890000|2024-12-31 15:44:50|||||||||6
1735659900000|2024-12-31 15:45:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735659910000|2024-12-31 15:45:10|17.38|17.22|17.37|17.21|17.39|17.23|17.37|17.21|1
1735659920000|2024-12-31 15:45:20|||||||||2
1735659930000|2024-12-31 15:45:30|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|8
1735659940000|2024-12-31 15:45:40|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|9
1735659950000|2024-12-31 15:45:50|||||||||12
1735659960000|2024-12-31 15:46:00|17.39|17.23|17.39|17.23|17.39|17.23|17.37|17.21|0
1735659970000|2024-12-31 15:46:10|17.38|17.22|17.37|17.21|17.39|17.23|17.37|17.21|2
1735659980000|2024-12-31 15:46:20|17.38|17.22|17.42|17.26|17.42|17.26|17.37|17.21|4
1735659990000|2024-12-31 15:46:30|||||||||1
1735660000000|2024-12-31 15:46:40|17.39|17.23|17.37|17.21|17.42|17.26|17.37|17.21|9
1735660020000|2024-12-31 15:47:00|17.38|17.22|17.39|17.23|17.42|17.26|17.37|17.21|26
1735660030000|2024-12-31 15:47:10|17.41|17.25|17.37|17.21|17.42|17.26|17.37|17.21|5
1735660040000|2024-12-31 15:47:20|17.38|17.22|17.39|17.23|17.42|17.26|17.38|17.22|22
1735660050000|2024-12-31 15:47:30|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|13
1735660060000|2024-12-31 15:47:40|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|0
1735660070000|2024-12-31 15:47:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1735660090000|2024-12-31 15:48:10|||||||||11
1735660100000|2024-12-31 15:48:20|||||||||11
1735660110000|2024-12-31 15:48:30|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|36
1735660120000|2024-12-31 15:48:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|24
1735660130000|2024-12-31 15:48:50|||||||||3
1735660140000|2024-12-31 15:49:00|17.29|17.13|17.34|17.18|17.34|17.18|17.29|17.13|236
1735660150000|2024-12-31 15:49:10|17.32|17.16|17.34|17.18|17.37|17.21|17.32|17.16|48
1735660160000|2024-12-31 15:49:20|17.36|17.2|17.37|17.21|17.37|17.21|17.34|17.18|18
1735660170000|2024-12-31 15:49:30|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|22
1735660180000|2024-12-31 15:49:40|||||||||1
1735660190000|2024-12-31 15:49:50|17.39|17.23|17.39|17.23|17.39|17.23|17.37|17.21|2
1735660200000|2024-12-31 15:50:00|17.41|17.25|17.37|17.21|17.42|17.26|17.37|17.21|59
1735660210000|2024-12-31 15:50:10|||||||||1
1735660220000|2024-12-31 15:50:20|||||||||9
1735660230000|2024-12-31 15:50:30|||||||||13
1735660260000|2024-12-31 15:51:00|||||||||31
1735660270000|2024-12-31 15:51:10|||||||||11
1735660280000|2024-12-31 15:51:20|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|5
1735660290000|2024-12-31 15:51:30|||||||||9
1735660310000|2024-12-31 15:51:50|||||||||7
1735660320000|2024-12-31 15:52:00|||||||||1
1735660340000|2024-12-31 15:52:20|||||||||1
1735660360000|2024-12-31 15:52:40|||||||||2
1735660370000|2024-12-31 15:52:50|||||||||19
1735660380000|2024-12-31 15:53:00|||||||||2
1735660390000|2024-12-31 15:53:10|||||||||1
1735660400000|2024-12-31 15:53:20|||||||||16
1735660410000|2024-12-31 15:53:30|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|111
1735660430000|2024-12-31 15:53:50|||||||||104
1735660450000|2024-12-31 15:54:10|||||||||4
1735660470000|2024-12-31 15:54:30|||||||||8
1735660480000|2024-12-31 15:54:40|||||||||1
1735660490000|2024-12-31 15:54:50|||||||||3
1735660500000|2024-12-31 15:55:00|||||||||8
1735660510000|2024-12-31 15:55:10|||||||||3
1735660520000|2024-12-31 15:55:20|||||||||2
1735660530000|2024-12-31 15:55:30|||||||||11
1735660540000|2024-12-31 15:55:40|||||||||3
1735660550000|2024-12-31 15:55:50|||||||||8
1735660560000|2024-12-31 15:56:00|||||||||2
1735660570000|2024-12-31 15:56:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|13
1735660580000|2024-12-31 15:56:20|||||||||2
1735660590000|2024-12-31 15:56:30|17.31|17.15|17.31|17.15|17.31|17.15|17.3|17.14|10
1735660600000|2024-12-31 15:56:40|||||||||5
1735660610000|2024-12-31 15:56:50|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|7
1735660620000|2024-12-31 15:57:00|17.3|17.14|17.31|17.15|17.31|17.15|17.29|17.13|3
1735660630000|2024-12-31 15:57:10|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|22
1735660640000|2024-12-31 15:57:20|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|5
1735660650000|2024-12-31 15:57:30|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|11
1735660660000|2024-12-31 15:57:40|||||||||22
1735660670000|2024-12-31 15:57:50|||||||||6
1735660680000|2024-12-31 15:58:00|17.29|17.13|17.32|17.16|17.34|17.18|17.29|17.13|32
1735660690000|2024-12-31 15:58:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|8
1735660700000|2024-12-31 15:58:20|||||||||10
1735660710000|2024-12-31 15:58:30|||||||||3
1735660720000|2024-12-31 15:58:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|11
1735660730000|2024-12-31 15:58:50|||||||||6
1735660740000|2024-12-31 15:59:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|22
1735660750000|2024-12-31 15:59:10|||||||||7
1735660760000|2024-12-31 15:59:20|||||||||3
1735660770000|2024-12-31 15:59:30|||||||||6
1735660780000|2024-12-31 15:59:40|||||||||4
1735660790000|2024-12-31 15:59:50|||||||||25
1735660800000|2024-12-31 16:00:00|||||||||4
1735660810000|2024-12-31 16:00:10|||||||||2
1735660820000|2024-12-31 16:00:20|||||||||2
1735660830000|2024-12-31 16:00:30|||||||||12
1735660840000|2024-12-31 16:00:40|||||||||6
1735660850000|2024-12-31 16:00:50|||||||||3
1735660860000|2024-12-31 16:01:00|||||||||2
1735660870000|2024-12-31 16:01:10|||||||||3
1735660880000|2024-12-31 16:01:20|||||||||6
1735660890000|2024-12-31 16:01:30|||||||||2
1735660900000|2024-12-31 16:01:40|||||||||8
1735660910000|2024-12-31 16:01:50|||||||||2
1735660920000|2024-12-31 16:02:00|||||||||8
1735660930000|2024-12-31 16:02:10|||||||||3
1735660940000|2024-12-31 16:02:20|||||||||4
1735660950000|2024-12-31 16:02:30|||||||||2
1735660960000|2024-12-31 16:02:40|||||||||4
1735660970000|2024-12-31 16:02:50|||||||||2
1735660980000|2024-12-31 16:03:00|||||||||4
1735660990000|2024-12-31 16:03:10|||||||||36
1735661000000|2024-12-31 16:03:20|||||||||2
1735661010000|2024-12-31 16:03:30|||||||||4
1735661020000|2024-12-31 16:03:40|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|24
1735661030000|2024-12-31 16:03:50|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|25
1735661040000|2024-12-31 16:04:00|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|31
1735661050000|2024-12-31 16:04:10|||||||||3
1735661060000|2024-12-31 16:04:20|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|35
1735661070000|2024-12-31 16:04:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|9
1735661080000|2024-12-31 16:04:40|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|16
1735661090000|2024-12-31 16:04:50|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|3
1735661100000|2024-12-31 16:05:00|||||||||15
1735661110000|2024-12-31 16:05:10|||||||||2
1735661120000|2024-12-31 16:05:20|||||||||2
1735661130000|2024-12-31 16:05:30|||||||||3
1735661140000|2024-12-31 16:05:40|||||||||12
1735661150000|2024-12-31 16:05:50|||||||||2
1735661160000|2024-12-31 16:06:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|40
1735661170000|2024-12-31 16:06:10|17.43|17.27|17.39|17.23|17.44|17.28|17.39|17.23|13
1735661180000|2024-12-31 16:06:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|187
1735661190000|2024-12-31 16:06:30|||||||||9
1735661200000|2024-12-31 16:06:40|||||||||59
1735661210000|2024-12-31 16:06:50|||||||||8
1735661220000|2024-12-31 16:07:00|||||||||2
1735661230000|2024-12-31 16:07:10|||||||||3
1735661240000|2024-12-31 16:07:20|||||||||2
1735661250000|2024-12-31 16:07:30|||||||||2
1735661260000|2024-12-31 16:07:40|17.47|17.31|17.46|17.3|17.47|17.31|17.44|17.28|53
1735661270000|2024-12-31 16:07:50|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|24
1735661280000|2024-12-31 16:08:00|17.43|17.27|17.44|17.28|17.44|17.28|17.4|17.24|15
1735661290000|2024-12-31 16:08:10|||||||||2
1735661300000|2024-12-31 16:08:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|58
1735661310000|2024-12-31 16:08:30|||||||||9
1735661320000|2024-12-31 16:08:40|||||||||3
1735661330000|2024-12-31 16:08:50|||||||||2
1735661340000|2024-12-31 16:09:00|||||||||7
1735661350000|2024-12-31 16:09:10|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|84
1735661360000|2024-12-31 16:09:20|||||||||3
1735661370000|2024-12-31 16:09:30|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|8
1735661380000|2024-12-31 16:09:40|||||||||3
1735661390000|2024-12-31 16:09:50|||||||||17
1735661400000|2024-12-31 16:10:00|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|3
1735661430000|2024-12-31 16:10:30|17.47|17.31|17.49|17.33|17.49|17.33|17.44|17.28|52
1735661440000|2024-12-31 16:10:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1735661450000|2024-12-31 16:10:50|||||||||9
1735661460000|2024-12-31 16:11:00|17.49|17.33|17.51|17.35|17.52|17.36|17.49|17.33|42
1735661470000|2024-12-31 16:11:10|17.52|17.36|17.52|17.36|17.52|17.36|17.49|17.33|6
1735661480000|2024-12-31 16:11:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|4
1735661490000|2024-12-31 16:11:30|17.48|17.32|17.49|17.33|17.49|17.33|17.47|17.31|2
1735661500000|2024-12-31 16:11:40|17.48|17.32|17.48|17.32|17.49|17.33|17.48|17.32|0
1735661510000|2024-12-31 16:11:50|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|4
1735661530000|2024-12-31 16:12:10|17.48|17.32|17.49|17.33|17.49|17.33|17.47|17.31|1
1735661540000|2024-12-31 16:12:20|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|9
1735661550000|2024-12-31 16:12:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|31
1735661560000|2024-12-31 16:12:40|17.51|17.35|17.49|17.33|17.52|17.36|17.49|17.33|10
1735661570000|2024-12-31 16:12:50|||||||||2
1735661580000|2024-12-31 16:13:00|17.47|17.31|17.47|17.31|17.49|17.33|17.47|17.31|13
1735661590000|2024-12-31 16:13:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|5
1735661600000|2024-12-31 16:13:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735661610000|2024-12-31 16:13:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|20
1735661620000|2024-12-31 16:13:40|||||||||6
1735661630000|2024-12-31 16:13:50|||||||||47
1735661640000|2024-12-31 16:14:00|||||||||37
1735661650000|2024-12-31 16:14:10|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|110
1735661660000|2024-12-31 16:14:20|||||||||13
1735661670000|2024-12-31 16:14:30|||||||||43
1735661680000|2024-12-31 16:14:40|||||||||14
1735661690000|2024-12-31 16:14:50|||||||||5
1735661700000|2024-12-31 16:15:00|||||||||1
1735661720000|2024-12-31 16:15:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|25
1735661730000|2024-12-31 16:15:30|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|14
1735661740000|2024-12-31 16:15:40|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|96
1735661760000|2024-12-31 16:16:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1735661770000|2024-12-31 16:16:10|||||||||1
1735661780000|2024-12-31 16:16:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|11
1735661790000|2024-12-31 16:16:30|||||||||3
1735661800000|2024-12-31 16:16:40|||||||||1
1735661810000|2024-12-31 16:16:50|||||||||12
1735661820000|2024-12-31 16:17:00|||||||||19
1735661840000|2024-12-31 16:17:20|||||||||28
1735661860000|2024-12-31 16:17:40|||||||||15
1735661870000|2024-12-31 16:17:50|||||||||1
1735661890000|2024-12-31 16:18:10|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|13
1735661900000|2024-12-31 16:18:20|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|24
1735661910000|2024-12-31 16:18:30|||||||||9
1735661940000|2024-12-31 16:19:00|||||||||10
1735661960000|2024-12-31 16:19:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|36
1735661970000|2024-12-31 16:19:30|||||||||16
1735661980000|2024-12-31 16:19:40|17.47|17.31|17.47|17.31|17.47|17.31|17.44|17.28|33
1735661990000|2024-12-31 16:19:50|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|9
1735662000000|2024-12-31 16:20:00|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|4
1735662010000|2024-12-31 16:20:10|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|7
1735662020000|2024-12-31 16:20:20|||||||||3
1735662030000|2024-12-31 16:20:30|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|9
1735662040000|2024-12-31 16:20:40|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|17
1735662050000|2024-12-31 16:20:50|17.47|17.31|17.46|17.3|17.47|17.31|17.44|17.28|20
1735662060000|2024-12-31 16:21:00|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|17
1735662090000|2024-12-31 16:21:30|||||||||23
1735662110000|2024-12-31 16:21:50|||||||||1
1735662120000|2024-12-31 16:22:00|||||||||10
1735662130000|2024-12-31 16:22:10|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|35
1735662150000|2024-12-31 16:22:30|||||||||8
1735662170000|2024-12-31 16:22:50|||||||||2
1735662180000|2024-12-31 16:23:00|||||||||4
1735662190000|2024-12-31 16:23:10|||||||||1
1735662200000|2024-12-31 16:23:20|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|10
1735662210000|2024-12-31 16:23:30|||||||||7
1735662220000|2024-12-31 16:23:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|19
1735662230000|2024-12-31 16:23:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|32
1735662260000|2024-12-31 16:24:20|||||||||6
1735662270000|2024-12-31 16:24:30|||||||||2
1735662280000|2024-12-31 16:24:40|||||||||13
1735662290000|2024-12-31 16:24:50|||||||||1
1735662310000|2024-12-31 16:25:10|||||||||15
1735662330000|2024-12-31 16:25:30|||||||||4
1735662340000|2024-12-31 16:25:40|||||||||12
1735662350000|2024-12-31 16:25:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|59
1735662360000|2024-12-31 16:26:00|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|3
1735662370000|2024-12-31 16:26:10|17.47|17.31|17.47|17.31|17.49|17.33|17.47|17.31|26
1735662380000|2024-12-31 16:26:20|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|21
1735662390000|2024-12-31 16:26:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|8
1735662400000|2024-12-31 16:26:40|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|4
1735662420000|2024-12-31 16:27:00|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|22
1735662430000|2024-12-31 16:27:10|||||||||1
1735662440000|2024-12-31 16:27:20|||||||||2
1735662450000|2024-12-31 16:27:30|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|26
1735662460000|2024-12-31 16:27:40|||||||||1
1735662470000|2024-12-31 16:27:50|||||||||17
1735662480000|2024-12-31 16:28:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|68
1735662490000|2024-12-31 16:28:10|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|65
1735662500000|2024-12-31 16:28:20|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735662510000|2024-12-31 16:28:30|17.5|17.34|17.52|17.36|17.54|17.38|17.5|17.34|25
1735662520000|2024-12-31 16:28:40|17.54|17.38|17.52|17.36|17.54|17.38|17.49|17.33|3
1735662530000|2024-12-31 16:28:50|17.49|17.33|17.49|17.33|17.52|17.36|17.49|17.33|2
1735662540000|2024-12-31 16:29:00|17.5|17.34|17.49|17.33|17.52|17.36|17.49|17.33|0
1735662550000|2024-12-31 16:29:10|||||||||12
1735662560000|2024-12-31 16:29:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1735662570000|2024-12-31 16:29:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|53
1735662580000|2024-12-31 16:29:40|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|1
1735662590000|2024-12-31 16:29:50|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|36
1735662600000|2024-12-31 16:30:00|||||||||7
1735662610000|2024-12-31 16:30:10|||||||||21
1735662630000|2024-12-31 16:30:30|||||||||19
1735662650000|2024-12-31 16:30:50|||||||||5
1735662660000|2024-12-31 16:31:00|17.57|17.41|17.54|17.38|17.59|17.43|17.54|17.38|39
1735662670000|2024-12-31 16:31:10|17.57|17.41|17.59|17.43|17.59|17.43|17.54|17.38|14
1735662680000|2024-12-31 16:31:20|17.57|17.41|17.54|17.38|17.58|17.42|17.54|17.38|10
1735662690000|2024-12-31 16:31:30|17.55|17.39|17.57|17.41|17.59|17.43|17.55|17.39|19
1735662700000|2024-12-31 16:31:40|17.54|17.38|17.55|17.39|17.57|17.41|17.54|17.38|2
1735662710000|2024-12-31 16:31:50|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|1
1735662720000|2024-12-31 16:32:00|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|23
1735662730000|2024-12-31 16:32:10|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|3
1735662740000|2024-12-31 16:32:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|0
1735662750000|2024-12-31 16:32:30|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|7
1735662770000|2024-12-31 16:32:50|17.57|17.41|17.59|17.43|17.59|17.43|17.54|17.38|55
1735662780000|2024-12-31 16:33:00|17.55|17.39|17.59|17.43|17.59|17.43|17.54|17.38|19
1735662790000|2024-12-31 16:33:10|||||||||2
1735662800000|2024-12-31 16:33:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|10
1735662810000|2024-12-31 16:33:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|27
1735662820000|2024-12-31 16:33:40|17.54|17.38|17.54|17.38|17.57|17.41|17.54|17.38|25
1735662830000|2024-12-31 16:33:50|17.59|17.43|17.59|17.43|17.59|17.43|17.54|17.38|78
1735662840000|2024-12-31 16:34:00|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|8
1735662850000|2024-12-31 16:34:10|17.56|17.4|17.57|17.41|17.59|17.43|17.56|17.4|37
1735662860000|2024-12-31 16:34:20|||||||||10
1735662870000|2024-12-31 16:34:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735662880000|2024-12-31 16:34:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|3
1735662890000|2024-12-31 16:34:50|||||||||10
1735662900000|2024-12-31 16:35:00|17.54|17.38|17.54|17.38|17.57|17.41|17.54|17.38|17
1735662910000|2024-12-31 16:35:10|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|32
1735662920000|2024-12-31 16:35:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1735662930000|2024-12-31 16:35:30|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|2
1735662940000|2024-12-31 16:35:40|||||||||2
1735662950000|2024-12-31 16:35:50|||||||||4
1735662960000|2024-12-31 16:36:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|57
1735662980000|2024-12-31 16:36:20|||||||||1
1735662990000|2024-12-31 16:36:30|||||||||1
1735663000000|2024-12-31 16:36:40|||||||||4
1735663010000|2024-12-31 16:36:50|||||||||3
1735663020000|2024-12-31 16:37:00|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|51
1735663030000|2024-12-31 16:37:10|||||||||2
1735663040000|2024-12-31 16:37:20|||||||||1
1735663050000|2024-12-31 16:37:30|||||||||12
1735663070000|2024-12-31 16:37:50|||||||||2
1735663080000|2024-12-31 16:38:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|101
1735663090000|2024-12-31 16:38:10|||||||||7
1735663100000|2024-12-31 16:38:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|11
1735663110000|2024-12-31 16:38:30|||||||||2
1735663130000|2024-12-31 16:38:50|||||||||13
1735663140000|2024-12-31 16:39:00|||||||||1
1735663150000|2024-12-31 16:39:10|||||||||1
1735663160000|2024-12-31 16:39:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|4
1735663170000|2024-12-31 16:39:30|||||||||12
1735663180000|2024-12-31 16:39:40|||||||||1
1735663190000|2024-12-31 16:39:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|30
1735663200000|2024-12-31 16:40:00|||||||||2
1735663210000|2024-12-31 16:40:10|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|41
1735663230000|2024-12-31 16:40:30|||||||||3
1735663250000|2024-12-31 16:40:50|||||||||2
1735663260000|2024-12-31 16:41:00|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|13
1735663280000|2024-12-31 16:41:20|||||||||1
1735663290000|2024-12-31 16:41:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|30
1735663300000|2024-12-31 16:41:40|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|26
1735663310000|2024-12-31 16:41:50|||||||||1
1735663320000|2024-12-31 16:42:00|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|12
1735663330000|2024-12-31 16:42:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1735663340000|2024-12-31 16:42:20|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|2
1735663350000|2024-12-31 16:42:30|||||||||3
1735663360000|2024-12-31 16:42:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|27
1735663370000|2024-12-31 16:42:50|||||||||2
1735663380000|2024-12-31 16:43:00|||||||||1
1735663390000|2024-12-31 16:43:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|1
1735663400000|2024-12-31 16:43:20|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|0
1735663410000|2024-12-31 16:43:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|8
1735663420000|2024-12-31 16:43:40|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|34
1735663430000|2024-12-31 16:43:50|||||||||3
1735663440000|2024-12-31 16:44:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1735663450000|2024-12-31 16:44:10|||||||||9
1735663460000|2024-12-31 16:44:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|25
1735663470000|2024-12-31 16:44:30|17.51|17.35|17.52|17.36|17.52|17.36|17.49|17.33|9
1735663480000|2024-12-31 16:44:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1735663490000|2024-12-31 16:44:50|||||||||2
1735663500000|2024-12-31 16:45:00|||||||||2
1735663510000|2024-12-31 16:45:10|||||||||8
1735663520000|2024-12-31 16:45:20|17.48|17.32|17.49|17.33|17.49|17.33|17.47|17.31|11
1735663530000|2024-12-31 16:45:30|||||||||12
1735663540000|2024-12-31 16:45:40|||||||||5
1735663560000|2024-12-31 16:46:00|||||||||1
1735663570000|2024-12-31 16:46:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1735663580000|2024-12-31 16:46:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1735663590000|2024-12-31 16:46:30|17.52|17.36|17.54|17.38|17.54|17.38|17.49|17.33|14
1735663600000|2024-12-31 16:46:40|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|19
1735663610000|2024-12-31 16:46:50|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|18
1735663620000|2024-12-31 16:47:00|||||||||4
1735663640000|2024-12-31 16:47:20|17.52|17.36|17.53|17.37|17.54|17.38|17.52|17.36|2
1735663650000|2024-12-31 16:47:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|4
1735663660000|2024-12-31 16:47:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735663670000|2024-12-31 16:47:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735663680000|2024-12-31 16:48:00|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|1
1735663690000|2024-12-31 16:48:10|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735663700000|2024-12-31 16:48:20|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|16
1735663710000|2024-12-31 16:48:30|||||||||21
1735663720000|2024-12-31 16:48:40|||||||||31
1735663740000|2024-12-31 16:49:00|||||||||1
1735663750000|2024-12-31 16:49:10|||||||||2
1735663780000|2024-12-31 16:49:40|||||||||1
1735663810000|2024-12-31 16:50:10|||||||||9
1735663820000|2024-12-31 16:50:20|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|28
1735663830000|2024-12-31 16:50:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1735663840000|2024-12-31 16:50:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|19
1735663850000|2024-12-31 16:50:50|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|4
1735663860000|2024-12-31 16:51:00|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|13
1735663870000|2024-12-31 16:51:10|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|3
1735663880000|2024-12-31 16:51:20|17.48|17.32|17.47|17.31|17.49|17.33|17.47|17.31|12
1735663890000|2024-12-31 16:51:30|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|2
1735663900000|2024-12-31 16:51:40|||||||||1
1735663920000|2024-12-31 16:52:00|||||||||18
1735663930000|2024-12-31 16:52:10|||||||||1
1735663940000|2024-12-31 16:52:20|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|4
1735663950000|2024-12-31 16:52:30|17.52|17.36|17.52|17.36|17.52|17.36|17.49|17.33|0
1735663960000|2024-12-31 16:52:40|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|2
1735663970000|2024-12-31 16:52:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735663980000|2024-12-31 16:53:00|17.53|17.37|17.54|17.38|17.54|17.38|17.52|17.36|1
1735663990000|2024-12-31 16:53:10|||||||||7
1735664020000|2024-12-31 16:53:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1735664030000|2024-12-31 16:53:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1735664040000|2024-12-31 16:54:00|||||||||6
1735664050000|2024-12-31 16:54:10|||||||||1
1735664060000|2024-12-31 16:54:20|||||||||1
1735664070000|2024-12-31 16:54:30|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|3
1735664080000|2024-12-31 16:54:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1735664100000|2024-12-31 16:55:00|||||||||8
1735664110000|2024-12-31 16:55:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1735664120000|2024-12-31 16:55:20|||||||||5
1735664130000|2024-12-31 16:55:30|||||||||1
1735664140000|2024-12-31 16:55:40|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|57
1735664170000|2024-12-31 16:56:10|||||||||4
1735664180000|2024-12-31 16:56:20|||||||||17
1735664190000|2024-12-31 16:56:30|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|17
1735664200000|2024-12-31 16:56:40|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|3
1735664210000|2024-12-31 16:56:50|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|24
1735664220000|2024-12-31 16:57:00|||||||||14
1735664230000|2024-12-31 16:57:10|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|1
1735664240000|2024-12-31 16:57:20|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|6
1735664250000|2024-12-31 16:57:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|11
1735664260000|2024-12-31 16:57:40|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|1
1735664270000|2024-12-31 16:57:50|||||||||12
1735664280000|2024-12-31 16:58:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735664290000|2024-12-31 16:58:10|17.57|17.41|17.54|17.38|17.57|17.41|17.53|17.37|25
1735664300000|2024-12-31 16:58:20|17.56|17.4|17.54|17.38|17.57|17.41|17.54|17.38|8
1735664320000|2024-12-31 16:58:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|10
1735664350000|2024-12-31 16:59:10|||||||||1
1735664360000|2024-12-31 16:59:20|||||||||5
1735664370000|2024-12-31 16:59:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|7
1735664380000|2024-12-31 16:59:40|||||||||2
1735664390000|2024-12-31 16:59:50|17.56|17.4|17.57|17.41|17.57|17.41|17.54|17.38|23
1735664400000|2024-12-31 17:00:00|||||||||4
1735664410000|2024-12-31 17:00:10|||||||||2
1735664420000|2024-12-31 17:00:20|||||||||4
1735664430000|2024-12-31 17:00:30|||||||||1
1735664450000|2024-12-31 17:00:50|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|17
1735664460000|2024-12-31 17:01:00|17.59|17.43|17.59|17.43|17.62|17.46|17.59|17.43|53
1735664470000|2024-12-31 17:01:10|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|4
1735664500000|2024-12-31 17:01:40|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|29
1735664510000|2024-12-31 17:01:50|17.61|17.45|17.61|17.45|17.62|17.46|17.59|17.43|15
1735664520000|2024-12-31 17:02:00|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|3
1735664540000|2024-12-31 17:02:20|||||||||16
1735664550000|2024-12-31 17:02:30|||||||||14
1735664570000|2024-12-31 17:02:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|9
1735664580000|2024-12-31 17:03:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|10
1735664590000|2024-12-31 17:03:10|17.61|17.45|17.59|17.43|17.62|17.46|17.59|17.43|8
1735664600000|2024-12-31 17:03:20|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|18
1735664620000|2024-12-31 17:03:40|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|39
1735664660000|2024-12-31 17:04:20|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|7
1735664670000|2024-12-31 17:04:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735664680000|2024-12-31 17:04:40|||||||||19
1735664690000|2024-12-31 17:04:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|24
1735664710000|2024-12-31 17:05:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|14
1735664720000|2024-12-31 17:05:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1735664730000|2024-12-31 17:05:30|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|16
1735664740000|2024-12-31 17:05:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|15
1735664750000|2024-12-31 17:05:50|||||||||12
1735664760000|2024-12-31 17:06:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|13
1735664770000|2024-12-31 17:06:10|17.54|17.38|17.54|17.38|17.57|17.41|17.54|17.38|10
1735664780000|2024-12-31 17:06:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|31
1735664790000|2024-12-31 17:06:30|||||||||1
1735664800000|2024-12-31 17:06:40|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|17
1735664810000|2024-12-31 17:06:50|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|8
1735664820000|2024-12-31 17:07:00|17.56|17.4|17.54|17.38|17.57|17.41|17.54|17.38|9
1735664830000|2024-12-31 17:07:10|17.53|17.37|17.53|17.37|17.54|17.38|17.52|17.36|10
1735664840000|2024-12-31 17:07:20|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|0
1735664850000|2024-12-31 17:07:30|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|24
1735664890000|2024-12-31 17:08:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1735664900000|2024-12-31 17:08:20|||||||||1
1735664910000|2024-12-31 17:08:30|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|6
1735664930000|2024-12-31 17:08:50|17.49|17.33|17.49|17.33|17.51|17.35|17.49|17.33|2
1735664940000|2024-12-31 17:09:00|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|6
1735664960000|2024-12-31 17:09:20|||||||||6
1735665010000|2024-12-31 17:10:10|||||||||2
1735665030000|2024-12-31 17:10:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|3
1735665050000|2024-12-31 17:10:50|||||||||2
1735665070000|2024-12-31 17:11:10|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|29
1735665080000|2024-12-31 17:11:20|||||||||1
1735665090000|2024-12-31 17:11:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735665100000|2024-12-31 17:11:40|||||||||2
1735665110000|2024-12-31 17:11:50|||||||||1
1735665120000|2024-12-31 17:12:00|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|60
1735665130000|2024-12-31 17:12:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|34
1735665140000|2024-12-31 17:12:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735665150000|2024-12-31 17:12:30|||||||||2
1735665160000|2024-12-31 17:12:40|||||||||1
1735665180000|2024-12-31 17:13:00|||||||||14
1735665190000|2024-12-31 17:13:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|18
1735665200000|2024-12-31 17:13:20|||||||||5
1735665210000|2024-12-31 17:13:30|||||||||20
1735665230000|2024-12-31 17:13:50|||||||||4
1735665240000|2024-12-31 17:14:00|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|69
1735665250000|2024-12-31 17:14:10|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|26
1735665270000|2024-12-31 17:14:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|3
1735665280000|2024-12-31 17:14:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|11
1735665290000|2024-12-31 17:14:50|||||||||6
1735665300000|2024-12-31 17:15:00|||||||||1
1735665310000|2024-12-31 17:15:10|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|27
1735665320000|2024-12-31 17:15:20|||||||||1
1735665340000|2024-12-31 17:15:40|||||||||2
1735665350000|2024-12-31 17:15:50|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|5
1735665360000|2024-12-31 17:16:00|||||||||5
1735665370000|2024-12-31 17:16:10|||||||||3
1735665380000|2024-12-31 17:16:20|||||||||8
1735665400000|2024-12-31 17:16:40|||||||||1
1735665410000|2024-12-31 17:16:50|||||||||4
1735665420000|2024-12-31 17:17:00|||||||||4
1735665430000|2024-12-31 17:17:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|61
1735665440000|2024-12-31 17:17:20|||||||||1
1735665450000|2024-12-31 17:17:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|19
1735665460000|2024-12-31 17:17:40|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|2
1735665470000|2024-12-31 17:17:50|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|3
1735665490000|2024-12-31 17:18:10|||||||||2
1735665510000|2024-12-31 17:18:30|||||||||2
1735665530000|2024-12-31 17:18:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|28
1735665550000|2024-12-31 17:19:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|26
1735665560000|2024-12-31 17:19:20|||||||||17
1735665580000|2024-12-31 17:19:40|||||||||1
1735665590000|2024-12-31 17:19:50|||||||||8
1735665600000|2024-12-31 17:20:00|||||||||4
1735665610000|2024-12-31 17:20:10|||||||||4
1735665620000|2024-12-31 17:20:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|50
1735665630000|2024-12-31 17:20:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|62
1735665640000|2024-12-31 17:20:40|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|1
1735665650000|2024-12-31 17:20:50|||||||||1
1735665660000|2024-12-31 17:21:00|||||||||11
1735665670000|2024-12-31 17:21:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735665680000|2024-12-31 17:21:20|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|11
1735665690000|2024-12-31 17:21:30|||||||||1
1735665700000|2024-12-31 17:21:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|8
1735665710000|2024-12-31 17:21:50|17.57|17.41|17.58|17.42|17.59|17.43|17.54|17.38|49
1735665720000|2024-12-31 17:22:00|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|2
1735665730000|2024-12-31 17:22:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735665740000|2024-12-31 17:22:20|||||||||2
1735665760000|2024-12-31 17:22:40|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735665770000|2024-12-31 17:22:50|||||||||3
1735665780000|2024-12-31 17:23:00|||||||||16
1735665800000|2024-12-31 17:23:20|||||||||3
1735665820000|2024-12-31 17:23:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|34
1735665830000|2024-12-31 17:23:50|||||||||9
1735665840000|2024-12-31 17:24:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|26
1735665850000|2024-12-31 17:24:10|||||||||5
1735665860000|2024-12-31 17:24:20|||||||||3
1735665870000|2024-12-31 17:24:30|||||||||1
1735665880000|2024-12-31 17:24:40|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|8
1735665890000|2024-12-31 17:24:50|17.58|17.42|17.59|17.43|17.59|17.43|17.57|17.41|1
1735665900000|2024-12-31 17:25:00|17.57|17.41|17.58|17.42|17.59|17.43|17.57|17.41|2
1735665910000|2024-12-31 17:25:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|19
1735665920000|2024-12-31 17:25:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1735665930000|2024-12-31 17:25:30|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1735665940000|2024-12-31 17:25:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735665950000|2024-12-31 17:25:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|8
1735665970000|2024-12-31 17:26:10|||||||||7
1735666010000|2024-12-31 17:26:50|||||||||2
1735666020000|2024-12-31 17:27:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|71
1735666030000|2024-12-31 17:27:10|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|6
1735666040000|2024-12-31 17:27:20|||||||||2
1735666050000|2024-12-31 17:27:30|||||||||2
1735666060000|2024-12-31 17:27:40|||||||||4
1735666070000|2024-12-31 17:27:50|||||||||2
1735666080000|2024-12-31 17:28:00|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|7
1735666090000|2024-12-31 17:28:10|||||||||3
1735666100000|2024-12-31 17:28:20|||||||||7
1735666120000|2024-12-31 17:28:40|||||||||2
1735666130000|2024-12-31 17:28:50|||||||||3
1735666140000|2024-12-31 17:29:00|||||||||2
1735666160000|2024-12-31 17:29:20|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|21
1735666170000|2024-12-31 17:29:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|24
1735666180000|2024-12-31 17:29:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|4
1735666190000|2024-12-31 17:29:50|||||||||5
1735666200000|2024-12-31 17:30:00|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|9
1735666210000|2024-12-31 17:30:10|||||||||9
1735666220000|2024-12-31 17:30:20|||||||||3
1735666230000|2024-12-31 17:30:30|||||||||27
1735666240000|2024-12-31 17:30:40|||||||||22
1735666250000|2024-12-31 17:30:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|28
1735666260000|2024-12-31 17:31:00|||||||||1
1735666270000|2024-12-31 17:31:10|||||||||2
1735666290000|2024-12-31 17:31:30|||||||||1
1735666310000|2024-12-31 17:31:50|||||||||15
1735666320000|2024-12-31 17:32:00|||||||||3
1735666330000|2024-12-31 17:32:10|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|43
1735666340000|2024-12-31 17:32:20|17.71|17.55|17.69|17.53|17.72|17.56|17.69|17.53|17
1735666350000|2024-12-31 17:32:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|13
1735666360000|2024-12-31 17:32:40|||||||||12
1735666370000|2024-12-31 17:32:50|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|66
1735666380000|2024-12-31 17:33:00|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|2
1735666390000|2024-12-31 17:33:10|||||||||2
1735666400000|2024-12-31 17:33:20|||||||||2
1735666410000|2024-12-31 17:33:30|17.74|17.58|17.72|17.56|17.77|17.61|17.72|17.56|57
1735666430000|2024-12-31 17:33:50|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|14
1735666440000|2024-12-31 17:34:00|||||||||1
1735666450000|2024-12-31 17:34:10|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|20
1735666460000|2024-12-31 17:34:20|||||||||2
1735666470000|2024-12-31 17:34:30|||||||||2
1735666480000|2024-12-31 17:34:40|17.69|17.53|17.69|17.53|17.72|17.56|17.67|17.51|34
1735666490000|2024-12-31 17:34:50|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|0
1735666500000|2024-12-31 17:35:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1735666510000|2024-12-31 17:35:10|||||||||2
1735666520000|2024-12-31 17:35:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|14
1735666530000|2024-12-31 17:35:30|||||||||1
1735666540000|2024-12-31 17:35:40|||||||||1
1735666550000|2024-12-31 17:35:50|||||||||1
1735666560000|2024-12-31 17:36:00|17.68|17.52|17.72|17.56|17.72|17.56|17.67|17.51|32
1735666570000|2024-12-31 17:36:10|17.71|17.55|17.71|17.55|17.72|17.56|17.69|17.53|2
1735666580000|2024-12-31 17:36:20|17.69|17.53|17.69|17.53|17.72|17.56|17.69|17.53|11
1735666590000|2024-12-31 17:36:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|10
1735666600000|2024-12-31 17:36:40|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|19
1735666610000|2024-12-31 17:36:50|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|0
1735666620000|2024-12-31 17:37:00|17.77|17.61|17.74|17.58|17.77|17.61|17.72|17.56|15
1735666630000|2024-12-31 17:37:10|17.76|17.6|17.72|17.56|17.76|17.6|17.72|17.56|4
1735666640000|2024-12-31 17:37:20|17.77|17.61|17.76|17.6|17.77|17.61|17.73|17.57|3
1735666650000|2024-12-31 17:37:30|17.74|17.58|17.72|17.56|17.77|17.61|17.72|17.56|17
1735666660000|2024-12-31 17:37:40|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|23
1735666670000|2024-12-31 17:37:50|||||||||3
1735666680000|2024-12-31 17:38:00|||||||||7
1735666690000|2024-12-31 17:38:10|||||||||1
1735666710000|2024-12-31 17:38:30|||||||||1
1735666730000|2024-12-31 17:38:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1735666740000|2024-12-31 17:39:00|||||||||4
1735666750000|2024-12-31 17:39:10|||||||||1
1735666760000|2024-12-31 17:39:20|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|9
1735666770000|2024-12-31 17:39:30|||||||||4
1735666790000|2024-12-31 17:39:50|17.74|17.58|17.72|17.56|17.77|17.61|17.72|17.56|19
1735666800000|2024-12-31 17:40:00|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|5
1735666810000|2024-12-31 17:40:10|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|9
1735666820000|2024-12-31 17:40:20|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|1
1735666830000|2024-12-31 17:40:30|||||||||2
1735666840000|2024-12-31 17:40:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|24
1735666850000|2024-12-31 17:40:50|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|10
1735666860000|2024-12-31 17:41:00|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|2
1735666870000|2024-12-31 17:41:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|33
1735666880000|2024-12-31 17:41:20|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|5
1735666890000|2024-12-31 17:41:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|21
1735666910000|2024-12-31 17:41:50|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|12
1735666920000|2024-12-31 17:42:00|17.71|17.55|17.72|17.56|17.72|17.56|17.69|17.53|15
1735666930000|2024-12-31 17:42:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1735666940000|2024-12-31 17:42:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1735666950000|2024-12-31 17:42:30|||||||||4
1735666980000|2024-12-31 17:43:00|17.71|17.55|17.69|17.53|17.72|17.56|17.69|17.53|9
1735666990000|2024-12-31 17:43:10|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|36
1735667000000|2024-12-31 17:43:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|11
1735667010000|2024-12-31 17:43:30|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|18
1735667020000|2024-12-31 17:43:40|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|8
1735667030000|2024-12-31 17:43:50|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|33
1735667040000|2024-12-31 17:44:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|13
1735667050000|2024-12-31 17:44:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|35
1735667060000|2024-12-31 17:44:20|||||||||24
1735667070000|2024-12-31 17:44:30|||||||||2
1735667080000|2024-12-31 17:44:40|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|14
1735667090000|2024-12-31 17:44:50|||||||||5
1735667100000|2024-12-31 17:45:00|||||||||8
1735667110000|2024-12-31 17:45:10|||||||||1
1735667120000|2024-12-31 17:45:20|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|8
1735667130000|2024-12-31 17:45:30|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|1
1735667140000|2024-12-31 17:45:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1735667160000|2024-12-31 17:46:00|||||||||1
1735667170000|2024-12-31 17:46:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735667180000|2024-12-31 17:46:20|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|5
1735667190000|2024-12-31 17:46:30|||||||||1
1735667210000|2024-12-31 17:46:50|||||||||1
1735667220000|2024-12-31 17:47:00|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|7
1735667240000|2024-12-31 17:47:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|45
1735667250000|2024-12-31 17:47:30|||||||||4
1735667260000|2024-12-31 17:47:40|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|222
1735667270000|2024-12-31 17:47:50|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|0
1735667280000|2024-12-31 17:48:00|17.68|17.52|17.7|17.54|17.7|17.54|17.67|17.51|2
1735667290000|2024-12-31 17:48:10|17.68|17.52|17.67|17.51|17.7|17.54|17.67|17.51|1
1735667310000|2024-12-31 17:48:30|17.7|17.54|17.68|17.52|17.7|17.54|17.67|17.51|5
1735667320000|2024-12-31 17:48:40|17.7|17.54|17.7|17.54|17.7|17.54|17.68|17.52|0
1735667340000|2024-12-31 17:49:00|||||||||2
1735667350000|2024-12-31 17:49:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|39
1735667360000|2024-12-31 17:49:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|67
1735667370000|2024-12-31 17:49:30|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|12
1735667390000|2024-12-31 17:49:50|||||||||2
1735667400000|2024-12-31 17:50:00|||||||||1
1735667410000|2024-12-31 17:50:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1735667420000|2024-12-31 17:50:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1735667430000|2024-12-31 17:50:30|||||||||5
1735667440000|2024-12-31 17:50:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|31
1735667450000|2024-12-31 17:50:50|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|11
1735667460000|2024-12-31 17:51:00|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|0
1735680820000|2024-12-31 21:33:40|||||||||38
1735680950000|2024-12-31 21:35:50|||||||||1
1735680990000|2024-12-31 21:36:30|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|17
1735681010000|2024-12-31 21:36:50|||||||||1
1735681030000|2024-12-31 21:37:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735681050000|2024-12-31 21:37:30|||||||||1
1735681070000|2024-12-31 21:37:50|||||||||6
1735681140000|2024-12-31 21:39:00|||||||||1
1735681150000|2024-12-31 21:39:10|||||||||5
1735681170000|2024-12-31 21:39:30|||||||||1
1735681180000|2024-12-31 21:39:40|||||||||2
1735681240000|2024-12-31 21:40:40|||||||||3
1735681250000|2024-12-31 21:40:50|||||||||3
1735681260000|2024-12-31 21:41:00|||||||||13
1735681270000|2024-12-31 21:41:10|||||||||1
1735681310000|2024-12-31 21:41:50|||||||||9
1735681450000|2024-12-31 21:44:10|||||||||1
1735681620000|2024-12-31 21:47:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|30
1735681650000|2024-12-31 21:47:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735681770000|2024-12-31 21:49:30|||||||||4
1735681810000|2024-12-31 21:50:10|||||||||1
1735681820000|2024-12-31 21:50:20|||||||||1
1735681830000|2024-12-31 21:50:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|23
1735681880000|2024-12-31 21:51:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|8
1735681890000|2024-12-31 21:51:30|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|6
1735681900000|2024-12-31 21:51:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735681940000|2024-12-31 21:52:20|||||||||1
1735681950000|2024-12-31 21:52:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735681980000|2024-12-31 21:53:00|||||||||8
1735682050000|2024-12-31 21:54:10|17.73|17.57|17.7|17.54|17.73|17.57|17.69|17.53|29
1735682070000|2024-12-31 21:54:30|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|0
1735682080000|2024-12-31 21:54:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|7
1735682090000|2024-12-31 21:54:50|||||||||4
1735682100000|2024-12-31 21:55:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1735682120000|2024-12-31 21:55:20|||||||||1
1735682140000|2024-12-31 21:55:40|||||||||3
1735682220000|2024-12-31 21:57:00|||||||||1
1735682310000|2024-12-31 21:58:30|||||||||50
1735682340000|2024-12-31 21:59:00|||||||||34
1735682350000|2024-12-31 21:59:10|||||||||7
1735682390000|2024-12-31 21:59:50|||||||||2
1735772410000|2025-01-01 23:00:10|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|2
1735772430000|2025-01-01 23:00:30|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|4
1735772510000|2025-01-01 23:01:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|23
1735772580000|2025-01-01 23:03:00|||||||||10
1735772630000|2025-01-01 23:03:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|38
1735772670000|2025-01-01 23:04:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1735772680000|2025-01-01 23:04:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|20
1735772700000|2025-01-01 23:05:00|||||||||2
1735772710000|2025-01-01 23:05:10|||||||||1
1735772770000|2025-01-01 23:06:10|||||||||1
1735773070000|2025-01-01 23:11:10|||||||||1
1735773310000|2025-01-01 23:15:10|||||||||2
1735774020000|2025-01-01 23:27:00|||||||||3
1735774080000|2025-01-01 23:28:00|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|13
1735774130000|2025-01-01 23:28:50|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|5
1735774170000|2025-01-01 23:29:30|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|39
1735774200000|2025-01-01 23:30:00|||||||||1
1735774280000|2025-01-01 23:31:20|||||||||3
1735774570000|2025-01-01 23:36:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1735774580000|2025-01-01 23:36:20|17.62|17.46|17.64|17.48|17.64|17.48|17.6|17.44|16
1735774620000|2025-01-01 23:37:00|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|1
1735774640000|2025-01-01 23:37:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735774650000|2025-01-01 23:37:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|4
1735774690000|2025-01-01 23:38:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735774700000|2025-01-01 23:38:20|17.7|17.54|17.69|17.53|17.7|17.54|17.67|17.51|14
1735774730000|2025-01-01 23:38:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|4
1735774740000|2025-01-01 23:39:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1735774750000|2025-01-01 23:39:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1735774760000|2025-01-01 23:39:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735774780000|2025-01-01 23:39:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735774800000|2025-01-01 23:40:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1735774810000|2025-01-01 23:40:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|0
1735774980000|2025-01-01 23:43:00|||||||||2
1735774990000|2025-01-01 23:43:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|3
1735775090000|2025-01-01 23:44:50|17.68|17.52|17.7|17.54|17.7|17.54|17.67|17.51|0
1735775100000|2025-01-01 23:45:00|17.69|17.53|17.69|17.53|17.7|17.54|17.68|17.52|0
1735775110000|2025-01-01 23:45:10|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1735775120000|2025-01-01 23:45:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|2
1735775160000|2025-01-01 23:46:00|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|1
1735775170000|2025-01-01 23:46:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735775180000|2025-01-01 23:46:20|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|42
1735775190000|2025-01-01 23:46:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1735775210000|2025-01-01 23:46:50|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|0
1735775320000|2025-01-01 23:48:40|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|0
1735775340000|2025-01-01 23:49:00|||||||||1
1735775400000|2025-01-01 23:50:00|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|5
1735775540000|2025-01-01 23:52:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|4
1735775560000|2025-01-01 23:52:40|||||||||9
1735775580000|2025-01-01 23:53:00|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1735775590000|2025-01-01 23:53:10|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|0
1735775650000|2025-01-01 23:54:10|||||||||2
1735775660000|2025-01-01 23:54:20|||||||||5
1735775800000|2025-01-01 23:56:40|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|10
1735775850000|2025-01-01 23:57:30|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1735775870000|2025-01-01 23:57:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|9
1735775920000|2025-01-01 23:58:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1735776030000|2025-01-02 00:00:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735776120000|2025-01-02 00:02:00|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|14
1735776130000|2025-01-02 00:02:10|17.68|17.52|17.72|17.56|17.72|17.56|17.67|17.51|4
1735776160000|2025-01-02 00:02:40|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|27
1735776170000|2025-01-02 00:02:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|16
1735776190000|2025-01-02 00:03:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735776200000|2025-01-02 00:03:20|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|0
1735776210000|2025-01-02 00:03:30|17.83|17.67|17.83|17.67|17.84|17.68|17.82|17.66|20
1735776220000|2025-01-02 00:03:40|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|0
1735776230000|2025-01-02 00:03:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1735776240000|2025-01-02 00:04:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1735776250000|2025-01-02 00:04:10|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1735776260000|2025-01-02 00:04:20|17.83|17.67|17.84|17.68|17.84|17.68|17.83|17.67|0
1735776270000|2025-01-02 00:04:30|17.83|17.67|17.82|17.66|17.83|17.67|17.8|17.64|0
1735776280000|2025-01-02 00:04:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1735776290000|2025-01-02 00:04:50|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|8
1735776310000|2025-01-02 00:05:10|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|6
1735776330000|2025-01-02 00:05:30|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|1
1735776340000|2025-01-02 00:05:40|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|5
1735776350000|2025-01-02 00:05:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1735776360000|2025-01-02 00:06:00|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|0
1735776370000|2025-01-02 00:06:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735776380000|2025-01-02 00:06:20|17.79|17.63|17.83|17.67|17.83|17.67|17.79|17.63|1
1735776390000|2025-01-02 00:06:30|17.82|17.66|17.82|17.66|17.82|17.66|17.8|17.64|0
1735776480000|2025-01-02 00:08:00|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|0
1735776490000|2025-01-02 00:08:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1735776500000|2025-01-02 00:08:20|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|0
1735776510000|2025-01-02 00:08:30|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|0
1735776570000|2025-01-02 00:09:30|17.77|17.61|17.78|17.62|17.79|17.63|17.77|17.61|9
1735776580000|2025-01-02 00:09:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|2
1735776600000|2025-01-02 00:10:00|17.78|17.62|17.79|17.63|17.8|17.64|17.78|17.62|9
1735776610000|2025-01-02 00:10:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1735776620000|2025-01-02 00:10:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|3
1735776660000|2025-01-02 00:11:00|17.87|17.71|17.85|17.69|17.88|17.72|17.85|17.69|10
1735776670000|2025-01-02 00:11:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1735776760000|2025-01-02 00:12:40|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|0
1735776770000|2025-01-02 00:12:50|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|1
1735776800000|2025-01-02 00:13:20|17.87|17.71|17.87|17.71|17.88|17.72|17.87|17.71|1
1735776940000|2025-01-02 00:15:40|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|4
1735776950000|2025-01-02 00:15:50|17.88|17.72|17.88|17.72|17.89|17.73|17.87|17.71|7
1735776960000|2025-01-02 00:16:00|17.89|17.73|17.89|17.73|17.89|17.73|17.87|17.71|7
1735777000000|2025-01-02 00:16:40|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|42
1735777010000|2025-01-02 00:16:50|17.95|17.79|17.97|17.81|17.99|17.83|17.94|17.78|31
1735777020000|2025-01-02 00:17:00|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|0
1735777030000|2025-01-02 00:17:10|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|0
1735777040000|2025-01-02 00:17:20|18.02|17.86|18.03|17.87|18.07|17.91|17.99|17.83|34
1735777050000|2025-01-02 00:17:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735777060000|2025-01-02 00:17:40|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|0
1735777070000|2025-01-02 00:17:50|18.03|17.87|18.07|17.91|18.07|17.91|18.02|17.86|10
1735777080000|2025-01-02 00:18:00|18.1|17.94|18.13|17.97|18.15|17.99|18.1|17.94|22
1735777090000|2025-01-02 00:18:10|18.15|17.99|18.15|17.99|18.15|17.99|18.11|17.95|2
1735777100000|2025-01-02 00:18:20|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|5
1735777110000|2025-01-02 00:18:30|||||||||1
1735777120000|2025-01-02 00:18:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|2
1735777140000|2025-01-02 00:19:00|18.11|17.95|18.12|17.96|18.15|17.99|18.11|17.95|4
1735777150000|2025-01-02 00:19:10|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|4
1735777160000|2025-01-02 00:19:20|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|1
1735777170000|2025-01-02 00:19:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1735777190000|2025-01-02 00:19:50|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|4
1735777210000|2025-01-02 00:20:10|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|9
1735777250000|2025-01-02 00:20:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1735777290000|2025-01-02 00:21:30|||||||||1
1735777340000|2025-01-02 00:22:20|18.08|17.92|18.1|17.94|18.1|17.94|18.07|17.91|16
1735777350000|2025-01-02 00:22:30|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1735777360000|2025-01-02 00:22:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|0
1735777480000|2025-01-02 00:24:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1735777490000|2025-01-02 00:24:50|||||||||2
1735777510000|2025-01-02 00:25:10|18.06|17.9|18.05|17.89|18.07|17.91|18.05|17.89|0
1735777540000|2025-01-02 00:25:40|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1735777570000|2025-01-02 00:26:10|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|0
1735777580000|2025-01-02 00:26:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1735777670000|2025-01-02 00:27:50|||||||||8
1735777710000|2025-01-02 00:28:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1735777720000|2025-01-02 00:28:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|2
1735777730000|2025-01-02 00:28:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735777750000|2025-01-02 00:29:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1735777760000|2025-01-02 00:29:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735777800000|2025-01-02 00:30:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1735777810000|2025-01-02 00:30:10|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1735777820000|2025-01-02 00:30:20|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1735777830000|2025-01-02 00:30:30|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1735777840000|2025-01-02 00:30:40|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1735777850000|2025-01-02 00:30:50|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1735777870000|2025-01-02 00:31:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735777880000|2025-01-02 00:31:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1735777920000|2025-01-02 00:32:00|18.03|17.87|18.02|17.86|18.05|17.89|18.02|17.86|8
1735778010000|2025-01-02 00:33:30|||||||||1
1735778020000|2025-01-02 00:33:40|18|17.84|17.97|17.81|18|17.84|17.97|17.81|3
1735778050000|2025-01-02 00:34:10|||||||||4
1735778090000|2025-01-02 00:34:50|||||||||1
1735778160000|2025-01-02 00:36:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|10
1735778250000|2025-01-02 00:37:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|4
1735778280000|2025-01-02 00:38:00|17.94|17.78|17.94|17.78|17.94|17.78|17.93|17.77|10
1735778290000|2025-01-02 00:38:10|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|0
1735778310000|2025-01-02 00:38:30|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|0
1735778320000|2025-01-02 00:38:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1735778390000|2025-01-02 00:39:50|||||||||3
1735778500000|2025-01-02 00:41:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|5
1735778520000|2025-01-02 00:42:00|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|0
1735778560000|2025-01-02 00:42:40|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|1
1735778570000|2025-01-02 00:42:50|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|6
1735778590000|2025-01-02 00:43:10|17.82|17.66|17.79|17.63|17.83|17.67|17.79|17.63|21
1735778670000|2025-01-02 00:44:30|||||||||2
1735778680000|2025-01-02 00:44:40|||||||||1
1735778690000|2025-01-02 00:44:50|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|19
1735778700000|2025-01-02 00:45:00|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|0
1735778710000|2025-01-02 00:45:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1735778720000|2025-01-02 00:45:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1735778740000|2025-01-02 00:45:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1735778790000|2025-01-02 00:46:30|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|4
1735778810000|2025-01-02 00:46:50|||||||||3
1735778990000|2025-01-02 00:49:50|||||||||2
1735779070000|2025-01-02 00:51:10|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|1
1735779120000|2025-01-02 00:52:00|||||||||1
1735779210000|2025-01-02 00:53:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1735779220000|2025-01-02 00:53:40|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|3
1735779250000|2025-01-02 00:54:10|||||||||1
1735779290000|2025-01-02 00:54:50|||||||||3
1735779300000|2025-01-02 00:55:00|||||||||1
1735779450000|2025-01-02 00:57:30|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|2
1735779500000|2025-01-02 00:58:20|||||||||2
1735779590000|2025-01-02 00:59:50|||||||||3
1735779600000|2025-01-02 01:00:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1735779660000|2025-01-02 01:01:00|||||||||6
1735779680000|2025-01-02 01:01:20|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|7
1735779710000|2025-01-02 01:01:50|||||||||1
1735779720000|2025-01-02 01:02:00|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|7
1735779730000|2025-01-02 01:02:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|12
1735779760000|2025-01-02 01:02:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735779770000|2025-01-02 01:02:50|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1735779800000|2025-01-02 01:03:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735779810000|2025-01-02 01:03:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735779860000|2025-01-02 01:04:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735779870000|2025-01-02 01:04:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735779880000|2025-01-02 01:04:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1735779890000|2025-01-02 01:04:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|2
1735779900000|2025-01-02 01:05:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735779910000|2025-01-02 01:05:10|||||||||1
1735779920000|2025-01-02 01:05:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|8
1735779970000|2025-01-02 01:06:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|5
1735779990000|2025-01-02 01:06:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735780060000|2025-01-02 01:07:40|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1735780070000|2025-01-02 01:07:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1735780080000|2025-01-02 01:08:00|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|6
1735780190000|2025-01-02 01:09:50|||||||||2
1735780220000|2025-01-02 01:10:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1735780230000|2025-01-02 01:10:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735780240000|2025-01-02 01:10:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735780270000|2025-01-02 01:11:10|||||||||3
1735780320000|2025-01-02 01:12:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735780350000|2025-01-02 01:12:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735780390000|2025-01-02 01:13:10|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|0
1735780400000|2025-01-02 01:13:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735780490000|2025-01-02 01:14:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|12
1735780570000|2025-01-02 01:16:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1735780580000|2025-01-02 01:16:20|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1735780700000|2025-01-02 01:18:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|4
1735780710000|2025-01-02 01:18:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735780720000|2025-01-02 01:18:40|||||||||1
1735780760000|2025-01-02 01:19:20|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|2
1735780770000|2025-01-02 01:19:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735780790000|2025-01-02 01:19:50|||||||||2
1735780800000|2025-01-02 01:20:00|17.64|17.48|17.63|17.47|17.64|17.48|17.62|17.46|5
1735780810000|2025-01-02 01:20:10|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|0
1735780820000|2025-01-02 01:20:20|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|0
1735781030000|2025-01-02 01:23:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|6
1735781090000|2025-01-02 01:24:50|||||||||4
1735781100000|2025-01-02 01:25:00|||||||||1
1735781130000|2025-01-02 01:25:30|||||||||4
1735781140000|2025-01-02 01:25:40|||||||||1
1735781160000|2025-01-02 01:26:00|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|1
1735781170000|2025-01-02 01:26:10|17.59|17.43|17.59|17.43|17.6|17.44|17.59|17.43|0
1735781190000|2025-01-02 01:26:30|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1735781200000|2025-01-02 01:26:40|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|0
1735781210000|2025-01-02 01:26:50|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1735781220000|2025-01-02 01:27:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735781390000|2025-01-02 01:29:50|||||||||2
1735781460000|2025-01-02 01:31:00|||||||||5
1735781470000|2025-01-02 01:31:10|17.63|17.47|17.65|17.49|17.67|17.51|17.63|17.47|0
1735781480000|2025-01-02 01:31:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735781490000|2025-01-02 01:31:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1735781500000|2025-01-02 01:31:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735781630000|2025-01-02 01:33:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735781640000|2025-01-02 01:34:00|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|0
1735781650000|2025-01-02 01:34:10|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1735781690000|2025-01-02 01:34:50|||||||||4
1735781710000|2025-01-02 01:35:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735781750000|2025-01-02 01:35:50|||||||||1
1735781760000|2025-01-02 01:36:00|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|0
1735781770000|2025-01-02 01:36:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|5
1735781840000|2025-01-02 01:37:20|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|11
1735781860000|2025-01-02 01:37:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|16
1735781890000|2025-01-02 01:38:10|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1735781930000|2025-01-02 01:38:50|17.6|17.44|17.59|17.43|17.6|17.44|17.58|17.42|8
1735781940000|2025-01-02 01:39:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735781990000|2025-01-02 01:39:50|||||||||2
1735782080000|2025-01-02 01:41:20|||||||||1
1735782270000|2025-01-02 01:44:30|||||||||6
1735782290000|2025-01-02 01:44:50|||||||||3
1735782380000|2025-01-02 01:46:20|17.59|17.43|17.59|17.43|17.62|17.46|17.58|17.42|17
1735782390000|2025-01-02 01:46:30|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|4
1735782400000|2025-01-02 01:46:40|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|2
1735782440000|2025-01-02 01:47:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1735782590000|2025-01-02 01:49:50|||||||||2
1735782710000|2025-01-02 01:51:50|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|3
1735782760000|2025-01-02 01:52:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735782780000|2025-01-02 01:53:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735782790000|2025-01-02 01:53:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735782820000|2025-01-02 01:53:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735782830000|2025-01-02 01:53:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735782850000|2025-01-02 01:54:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735782870000|2025-01-02 01:54:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1735782890000|2025-01-02 01:54:50|||||||||3
1735782940000|2025-01-02 01:55:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735782980000|2025-01-02 01:56:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735783000000|2025-01-02 01:56:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735783020000|2025-01-02 01:57:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735783030000|2025-01-02 01:57:10|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1735783040000|2025-01-02 01:57:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735783060000|2025-01-02 01:57:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1735783190000|2025-01-02 01:59:50|||||||||3
1735783490000|2025-01-02 02:04:50|||||||||2
1735783600000|2025-01-02 02:06:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735783640000|2025-01-02 02:07:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|15
1735783790000|2025-01-02 02:09:50|||||||||2
1735783860000|2025-01-02 02:11:00|||||||||1
1735783920000|2025-01-02 02:12:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|4
1735783980000|2025-01-02 02:13:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1735784090000|2025-01-02 02:14:50|||||||||2
1735784330000|2025-01-02 02:18:50|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|3
1735784390000|2025-01-02 02:19:50|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|4
1735784590000|2025-01-02 02:23:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735784610000|2025-01-02 02:23:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|11
1735784620000|2025-01-02 02:23:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1735784690000|2025-01-02 02:24:50|||||||||1
1735784850000|2025-01-02 02:27:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|28
1735784930000|2025-01-02 02:28:50|||||||||1
1735784990000|2025-01-02 02:29:50|||||||||2
1735785030000|2025-01-02 02:30:30|||||||||2
1735785160000|2025-01-02 02:32:40|||||||||1
1735785180000|2025-01-02 02:33:00|17.67|17.51|17.66|17.5|17.67|17.51|17.64|17.48|6
1735785190000|2025-01-02 02:33:10|17.67|17.51|17.67|17.51|17.67|17.51|17.62|17.46|30
1735785210000|2025-01-02 02:33:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735785240000|2025-01-02 02:34:00|17.64|17.48|17.64|17.48|17.66|17.5|17.62|17.46|16
1735785290000|2025-01-02 02:34:50|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|2
1735785300000|2025-01-02 02:35:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735785310000|2025-01-02 02:35:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735785330000|2025-01-02 02:35:30|||||||||1
1735785400000|2025-01-02 02:36:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735785420000|2025-01-02 02:37:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1735785550000|2025-01-02 02:39:10|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|16
1735785560000|2025-01-02 02:39:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735785570000|2025-01-02 02:39:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|49
1735785590000|2025-01-02 02:39:50|||||||||1
1735785890000|2025-01-02 02:44:50|||||||||1
1735786190000|2025-01-02 02:49:50|||||||||1
1735786290000|2025-01-02 02:51:30|||||||||2
1735786490000|2025-01-02 02:54:50|||||||||1
1735786790000|2025-01-02 02:59:50|||||||||1
1735786980000|2025-01-02 03:03:00|||||||||10
1735787050000|2025-01-02 03:04:10|||||||||1
1735787090000|2025-01-02 03:04:50|||||||||1
1735787390000|2025-01-02 03:09:50|||||||||1
1735787990000|2025-01-02 03:19:50|||||||||3
1735788180000|2025-01-02 03:23:00|||||||||6
1735788290000|2025-01-02 03:24:50|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|4
1735788390000|2025-01-02 03:26:30|||||||||2
1735788450000|2025-01-02 03:27:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735788460000|2025-01-02 03:27:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735788470000|2025-01-02 03:27:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735788590000|2025-01-02 03:29:50|||||||||1
1735788710000|2025-01-02 03:31:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735788840000|2025-01-02 03:34:00|||||||||1
1735788890000|2025-01-02 03:34:50|||||||||2
1735788970000|2025-01-02 03:36:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1735789190000|2025-01-02 03:39:50|||||||||1
1735789250000|2025-01-02 03:40:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|4
1735789590000|2025-01-02 03:46:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1735789600000|2025-01-02 03:46:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735789790000|2025-01-02 03:49:50|||||||||2
1735790390000|2025-01-02 03:59:50|||||||||2
1735790990000|2025-01-02 04:09:50|||||||||1
1735791100000|2025-01-02 04:11:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|5
1735791140000|2025-01-02 04:12:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1735791170000|2025-01-02 04:12:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735791200000|2025-01-02 04:13:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1735791670000|2025-01-02 04:21:10|||||||||2
1735791700000|2025-01-02 04:21:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1735791720000|2025-01-02 04:22:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|1
1735791790000|2025-01-02 04:23:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735791890000|2025-01-02 04:24:50|||||||||1
1735791910000|2025-01-02 04:25:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735791930000|2025-01-02 04:25:30|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1735791960000|2025-01-02 04:26:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735792100000|2025-01-02 04:28:20|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735792130000|2025-01-02 04:28:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1735792180000|2025-01-02 04:29:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735792190000|2025-01-02 04:29:50|||||||||1
1735792260000|2025-01-02 04:31:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735792280000|2025-01-02 04:31:20|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|12
1735792330000|2025-01-02 04:32:10|||||||||2
1735792370000|2025-01-02 04:32:50|||||||||2
1735792420000|2025-01-02 04:33:40|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|2
1735792440000|2025-01-02 04:34:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735792960000|2025-01-02 04:42:40|||||||||2
1735792990000|2025-01-02 04:43:10|||||||||2
1735793090000|2025-01-02 04:44:50|||||||||1
1735793230000|2025-01-02 04:47:10|||||||||1
1735793590000|2025-01-02 04:53:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735793610000|2025-01-02 04:53:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1735793690000|2025-01-02 04:54:50|||||||||1
1735794590000|2025-01-02 05:09:50|||||||||1
1735794720000|2025-01-02 05:12:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735794740000|2025-01-02 05:12:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1735794780000|2025-01-02 05:13:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735794930000|2025-01-02 05:15:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735795000000|2025-01-02 05:16:40|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735795050000|2025-01-02 05:17:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735795090000|2025-01-02 05:18:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735795110000|2025-01-02 05:18:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1735795490000|2025-01-02 05:24:50|||||||||5
1735795600000|2025-01-02 05:26:40|||||||||1
1735795790000|2025-01-02 05:29:50|||||||||1
1735795840000|2025-01-02 05:30:40|||||||||1
1735796090000|2025-01-02 05:34:50|||||||||1
1735796430000|2025-01-02 05:40:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|53
1735796670000|2025-01-02 05:44:30|||||||||1
1735796690000|2025-01-02 05:44:50|||||||||3
1735796990000|2025-01-02 05:49:50|||||||||1
1735797390000|2025-01-02 05:56:30|||||||||1
1735797590000|2025-01-02 05:59:50|||||||||1
1735797890000|2025-01-02 06:04:50|||||||||1
1735797930000|2025-01-02 06:05:30|||||||||2
1735798090000|2025-01-02 06:08:10|||||||||2
1735798190000|2025-01-02 06:09:50|||||||||1
1735798200000|2025-01-02 06:10:00|||||||||1
1735798410000|2025-01-02 06:13:30|||||||||2
1735798490000|2025-01-02 06:14:50|||||||||1
1735798780000|2025-01-02 06:19:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|18
1735799090000|2025-01-02 06:24:50|||||||||1
1735799210000|2025-01-02 06:26:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735799270000|2025-01-02 06:27:50|||||||||2
1735799330000|2025-01-02 06:28:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|5
1735799380000|2025-01-02 06:29:40|||||||||3
1735799390000|2025-01-02 06:29:50|||||||||3
1735799440000|2025-01-02 06:30:40|||||||||1
1735799510000|2025-01-02 06:31:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735799570000|2025-01-02 06:32:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|7
1735799810000|2025-01-02 06:36:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735799910000|2025-01-02 06:38:30|||||||||32
1735800000000|2025-01-02 06:40:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1735800200000|2025-01-02 06:43:20|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|17
1735801280000|2025-01-02 07:01:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1735801450000|2025-01-02 07:04:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1735801480000|2025-01-02 07:04:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|20
1735802140000|2025-01-02 07:15:40|||||||||1
1735802380000|2025-01-02 07:19:40|||||||||1
1735802390000|2025-01-02 07:19:50|||||||||1
1735802500000|2025-01-02 07:21:40|||||||||2
1735802520000|2025-01-02 07:22:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|5
1735802560000|2025-01-02 07:22:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1735802660000|2025-01-02 07:24:20|||||||||1
1735802720000|2025-01-02 07:25:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1735802800000|2025-01-02 07:26:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1735802880000|2025-01-02 07:28:00|||||||||1
1735802990000|2025-01-02 07:29:50|||||||||1
1735803040000|2025-01-02 07:30:40|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|2
1735803050000|2025-01-02 07:30:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1735803100000|2025-01-02 07:31:40|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|0
1735803190000|2025-01-02 07:33:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1735803200000|2025-01-02 07:33:20|||||||||1
1735803290000|2025-01-02 07:34:50|||||||||8
1735803380000|2025-01-02 07:36:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1735803490000|2025-01-02 07:38:10|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|0
1735803520000|2025-01-02 07:38:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|5
1735803590000|2025-01-02 07:39:50|||||||||1
1735803730000|2025-01-02 07:42:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|29
1735803820000|2025-01-02 07:43:40|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|2
1735803890000|2025-01-02 07:44:50|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|31
1735803900000|2025-01-02 07:45:00|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|14
1735803910000|2025-01-02 07:45:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735804040000|2025-01-02 07:47:20|||||||||1
1735804050000|2025-01-02 07:47:30|||||||||2
1735804080000|2025-01-02 07:48:00|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|8
1735804090000|2025-01-02 07:48:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735804100000|2025-01-02 07:48:20|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735804190000|2025-01-02 07:49:50|||||||||1
1735804200000|2025-01-02 07:50:00|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|2
1735804260000|2025-01-02 07:51:00|||||||||2
1735804340000|2025-01-02 07:52:20|||||||||1
1735804510000|2025-01-02 07:55:10|||||||||1
1735804720000|2025-01-02 07:58:40|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|6
1735804740000|2025-01-02 07:59:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1735804750000|2025-01-02 07:59:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735804760000|2025-01-02 07:59:20|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|2
1735804770000|2025-01-02 07:59:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735804780000|2025-01-02 07:59:40|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|10
1735804790000|2025-01-02 07:59:50|||||||||1
1735804800000|2025-01-02 08:00:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1735804810000|2025-01-02 08:00:10|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735804820000|2025-01-02 08:00:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735804880000|2025-01-02 08:01:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|2
1735804890000|2025-01-02 08:01:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1735804920000|2025-01-02 08:02:00|||||||||21
1735804930000|2025-01-02 08:02:10|||||||||7
1735804940000|2025-01-02 08:02:20|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|48
1735804950000|2025-01-02 08:02:30|||||||||2
1735804960000|2025-01-02 08:02:40|||||||||4
1735804980000|2025-01-02 08:03:00|17.49|17.33|17.48|17.32|17.49|17.33|17.47|17.31|1
1735804990000|2025-01-02 08:03:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735805000000|2025-01-02 08:03:20|17.49|17.33|17.49|17.33|17.52|17.36|17.49|17.33|13
1735805010000|2025-01-02 08:03:30|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|0
1735805020000|2025-01-02 08:03:40|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|1
1735805040000|2025-01-02 08:04:00|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|0
1735805120000|2025-01-02 08:05:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1735805130000|2025-01-02 08:05:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|0
1735805140000|2025-01-02 08:05:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1735805160000|2025-01-02 08:06:00|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|3
1735805210000|2025-01-02 08:06:50|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|0
1735805220000|2025-01-02 08:07:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735805230000|2025-01-02 08:07:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735805240000|2025-01-02 08:07:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735805250000|2025-01-02 08:07:30|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1735805260000|2025-01-02 08:07:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735805270000|2025-01-02 08:07:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1735805280000|2025-01-02 08:08:00|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|0
1735805290000|2025-01-02 08:08:10|17.54|17.38|17.52|17.36|17.55|17.39|17.52|17.36|2
1735805370000|2025-01-02 08:09:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735805380000|2025-01-02 08:09:40|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|2
1735805390000|2025-01-02 08:09:50|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|1
1735805400000|2025-01-02 08:10:00|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|1
1735805410000|2025-01-02 08:10:10|||||||||1
1735805440000|2025-01-02 08:10:40|||||||||1
1735805460000|2025-01-02 08:11:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|1
1735805480000|2025-01-02 08:11:20|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|0
1735805490000|2025-01-02 08:11:30|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|0
1735805500000|2025-01-02 08:11:40|17.53|17.37|17.54|17.38|17.57|17.41|17.53|17.37|7
1735805510000|2025-01-02 08:11:50|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|1
1735805520000|2025-01-02 08:12:00|17.54|17.38|17.55|17.39|17.57|17.41|17.54|17.38|7
1735805530000|2025-01-02 08:12:10|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|0
1735805540000|2025-01-02 08:12:20|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|1
1735805550000|2025-01-02 08:12:30|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|0
1735805560000|2025-01-02 08:12:40|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735805570000|2025-01-02 08:12:50|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735805580000|2025-01-02 08:13:00|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1735805620000|2025-01-02 08:13:40|17.49|17.33|17.5|17.34|17.52|17.36|17.49|17.33|14
1735805630000|2025-01-02 08:13:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735805650000|2025-01-02 08:14:10|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|2
1735805690000|2025-01-02 08:14:50|||||||||1
1735805720000|2025-01-02 08:15:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|5
1735805750000|2025-01-02 08:15:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1735805760000|2025-01-02 08:16:00|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|3
1735805780000|2025-01-02 08:16:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|30
1735805810000|2025-01-02 08:16:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|6
1735805820000|2025-01-02 08:17:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735805830000|2025-01-02 08:17:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735805840000|2025-01-02 08:17:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735805850000|2025-01-02 08:17:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|2
1735805880000|2025-01-02 08:18:00|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|0
1735805890000|2025-01-02 08:18:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735805950000|2025-01-02 08:19:10|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|0
1735805970000|2025-01-02 08:19:30|||||||||1
1735805980000|2025-01-02 08:19:40|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|0
1735805990000|2025-01-02 08:19:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1735806000000|2025-01-02 08:20:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735806010000|2025-01-02 08:20:10|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|0
1735806020000|2025-01-02 08:20:20|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1735806030000|2025-01-02 08:20:30|17.58|17.42|17.59|17.43|17.59|17.43|17.57|17.41|0
1735806040000|2025-01-02 08:20:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1735806050000|2025-01-02 08:20:50|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|0
1735806060000|2025-01-02 08:21:00|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|0
1735806070000|2025-01-02 08:21:10|||||||||2
1735806090000|2025-01-02 08:21:30|||||||||4
1735806140000|2025-01-02 08:22:20|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|4
1735806180000|2025-01-02 08:23:00|||||||||1
1735806190000|2025-01-02 08:23:10|||||||||1
1735806200000|2025-01-02 08:23:20|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|15
1735806220000|2025-01-02 08:23:40|||||||||11
1735806230000|2025-01-02 08:23:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1735806240000|2025-01-02 08:24:00|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|4
1735806260000|2025-01-02 08:24:20|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|1
1735806270000|2025-01-02 08:24:30|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|1
1735806290000|2025-01-02 08:24:50|||||||||1
1735806300000|2025-01-02 08:25:00|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|10
1735806310000|2025-01-02 08:25:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|0
1735806320000|2025-01-02 08:25:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1735806340000|2025-01-02 08:25:40|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|1
1735806350000|2025-01-02 08:25:50|||||||||2
1735806360000|2025-01-02 08:26:00|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|17
1735806370000|2025-01-02 08:26:10|17.73|17.57|17.72|17.56|17.74|17.58|17.72|17.56|3
1735806380000|2025-01-02 08:26:20|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|0
1735806390000|2025-01-02 08:26:30|17.7|17.54|17.7|17.54|17.72|17.56|17.7|17.54|0
1735806400000|2025-01-02 08:26:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1735806440000|2025-01-02 08:27:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1735806450000|2025-01-02 08:27:30|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|5
1735806470000|2025-01-02 08:27:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1735806490000|2025-01-02 08:28:10|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|0
1735806510000|2025-01-02 08:28:30|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|4
1735806520000|2025-01-02 08:28:40|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|8
1735806590000|2025-01-02 08:29:50|||||||||1
1735806600000|2025-01-02 08:30:00|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|2
1735806630000|2025-01-02 08:30:30|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|13
1735806640000|2025-01-02 08:30:40|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|6
1735806650000|2025-01-02 08:30:50|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|5
1735806660000|2025-01-02 08:31:00|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|0
1735806670000|2025-01-02 08:31:10|17.7|17.54|17.74|17.58|17.74|17.58|17.7|17.54|5
1735806680000|2025-01-02 08:31:20|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|1
1735806690000|2025-01-02 08:31:30|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|0
1735806700000|2025-01-02 08:31:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735806710000|2025-01-02 08:31:50|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|0
1735806720000|2025-01-02 08:32:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1735806730000|2025-01-02 08:32:10|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|5
1735806770000|2025-01-02 08:32:50|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|8
1735806780000|2025-01-02 08:33:00|17.69|17.53|17.74|17.58|17.74|17.58|17.69|17.53|1
1735806790000|2025-01-02 08:33:10|17.73|17.57|17.69|17.53|17.74|17.58|17.69|17.53|0
1735806800000|2025-01-02 08:33:20|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|30
1735806830000|2025-01-02 08:33:50|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|1
1735806850000|2025-01-02 08:34:10|17.76|17.6|17.77|17.61|17.79|17.63|17.74|17.58|4
1735806860000|2025-01-02 08:34:20|17.78|17.62|17.77|17.61|17.78|17.62|17.76|17.6|0
1735806870000|2025-01-02 08:34:30|||||||||1
1735806880000|2025-01-02 08:34:40|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|0
1735806900000|2025-01-02 08:35:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1735806960000|2025-01-02 08:36:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1735806970000|2025-01-02 08:36:10|17.78|17.62|17.77|17.61|17.79|17.63|17.77|17.61|0
1735806980000|2025-01-02 08:36:20|17.79|17.63|17.74|17.58|17.79|17.63|17.74|17.58|0
1735807030000|2025-01-02 08:37:10|17.72|17.56|17.74|17.58|17.74|17.58|17.7|17.54|0
1735807040000|2025-01-02 08:37:20|17.73|17.57|17.74|17.58|17.74|17.58|17.7|17.54|5
1735807130000|2025-01-02 08:38:50|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|0
1735807140000|2025-01-02 08:39:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|8
1735807160000|2025-01-02 08:39:20|17.72|17.56|17.71|17.55|17.73|17.57|17.71|17.55|6
1735807170000|2025-01-02 08:39:30|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|0
1735807180000|2025-01-02 08:39:40|17.72|17.56|17.74|17.58|17.74|17.58|17.71|17.55|3
1735807220000|2025-01-02 08:40:20|||||||||1
1735807240000|2025-01-02 08:40:40|17.72|17.56|17.69|17.53|17.74|17.58|17.69|17.53|0
1735807250000|2025-01-02 08:40:50|17.7|17.54|17.74|17.58|17.74|17.58|17.7|17.54|0
1735807260000|2025-01-02 08:41:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|3
1735807270000|2025-01-02 08:41:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1735807280000|2025-01-02 08:41:20|17.72|17.56|17.7|17.54|17.72|17.56|17.69|17.53|0
1735807290000|2025-01-02 08:41:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735807320000|2025-01-02 08:42:00|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|9
1735807330000|2025-01-02 08:42:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735807340000|2025-01-02 08:42:20|17.68|17.52|17.64|17.48|17.69|17.53|17.64|17.48|8
1735807350000|2025-01-02 08:42:30|||||||||1
1735807390000|2025-01-02 08:43:10|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|0
1735807410000|2025-01-02 08:43:30|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1735807430000|2025-01-02 08:43:50|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1735807470000|2025-01-02 08:44:30|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|1
1735807510000|2025-01-02 08:45:10|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|14
1735807550000|2025-01-02 08:45:50|||||||||1
1735807560000|2025-01-02 08:46:00|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|0
1735807570000|2025-01-02 08:46:10|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|0
1735807600000|2025-01-02 08:46:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|6
1735807610000|2025-01-02 08:46:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|0
1735807620000|2025-01-02 08:47:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735807630000|2025-01-02 08:47:10|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|1
1735807650000|2025-01-02 08:47:30|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|1
1735807660000|2025-01-02 08:47:40|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|1
1735807670000|2025-01-02 08:47:50|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|1
1735807680000|2025-01-02 08:48:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735807690000|2025-01-02 08:48:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735807700000|2025-01-02 08:48:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1735807730000|2025-01-02 08:48:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735807750000|2025-01-02 08:49:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735807760000|2025-01-02 08:49:20|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1735807770000|2025-01-02 08:49:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1735807810000|2025-01-02 08:50:10|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|1
1735807830000|2025-01-02 08:50:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1735807840000|2025-01-02 08:50:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735807860000|2025-01-02 08:51:00|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|0
1735807960000|2025-01-02 08:52:40|||||||||2
1735808000000|2025-01-02 08:53:20|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|6
1735808030000|2025-01-02 08:53:50|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|1
1735808040000|2025-01-02 08:54:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|0
1735808050000|2025-01-02 08:54:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1735808060000|2025-01-02 08:54:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735808120000|2025-01-02 08:55:20|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1735808140000|2025-01-02 08:55:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1735808150000|2025-01-02 08:55:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|0
1735808160000|2025-01-02 08:56:00|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|14
1735808170000|2025-01-02 08:56:10|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|0
1735808200000|2025-01-02 08:56:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1735808220000|2025-01-02 08:57:00|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|2
1735808230000|2025-01-02 08:57:10|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|0
1735808240000|2025-01-02 08:57:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735808250000|2025-01-02 08:57:30|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|0
1735808260000|2025-01-02 08:57:40|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|0
1735808270000|2025-01-02 08:57:50|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|5
1735808280000|2025-01-02 08:58:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1735808290000|2025-01-02 08:58:10|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1735808300000|2025-01-02 08:58:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1735808310000|2025-01-02 08:58:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1735808320000|2025-01-02 08:58:40|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1735808330000|2025-01-02 08:58:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735808340000|2025-01-02 08:59:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1735808350000|2025-01-02 08:59:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|0
1735808360000|2025-01-02 08:59:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|3
1735808400000|2025-01-02 09:00:00|17.65|17.49|17.64|17.48|17.69|17.53|17.64|17.48|2
1735808410000|2025-01-02 09:00:10|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|2
1735808430000|2025-01-02 09:00:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1735808440000|2025-01-02 09:00:40|17.65|17.49|17.68|17.52|17.69|17.53|17.65|17.49|2
1735808450000|2025-01-02 09:00:50|17.67|17.51|17.69|17.53|17.69|17.53|17.65|17.49|1
1735808460000|2025-01-02 09:01:00|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|0
1735808520000|2025-01-02 09:02:00|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1735808530000|2025-01-02 09:02:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|0
1735808580000|2025-01-02 09:03:00|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1735808640000|2025-01-02 09:04:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|3
1735808650000|2025-01-02 09:04:10|||||||||3
1735808700000|2025-01-02 09:05:00|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1735808710000|2025-01-02 09:05:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|25
1735808720000|2025-01-02 09:05:20|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1735808730000|2025-01-02 09:05:30|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1735808740000|2025-01-02 09:05:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735808760000|2025-01-02 09:06:00|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|0
1735808780000|2025-01-02 09:06:20|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|1
1735808800000|2025-01-02 09:06:40|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|5
1735808820000|2025-01-02 09:07:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735808860000|2025-01-02 09:07:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1735809010000|2025-01-02 09:10:10|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|0
1735809040000|2025-01-02 09:10:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735809050000|2025-01-02 09:10:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1735809060000|2025-01-02 09:11:00|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|1
1735809180000|2025-01-02 09:13:00|17.54|17.38|17.57|17.41|17.57|17.41|17.52|17.36|9
1735809210000|2025-01-02 09:13:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735809320000|2025-01-02 09:15:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735809350000|2025-01-02 09:15:50|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|3
1735809360000|2025-01-02 09:16:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735809390000|2025-01-02 09:16:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1735809400000|2025-01-02 09:16:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735809420000|2025-01-02 09:17:00|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|0
1735809430000|2025-01-02 09:17:10|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|0
1735809440000|2025-01-02 09:17:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735809560000|2025-01-02 09:19:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1735809570000|2025-01-02 09:19:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735809630000|2025-01-02 09:20:30|||||||||1
1735809700000|2025-01-02 09:21:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735809710000|2025-01-02 09:21:50|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1735809780000|2025-01-02 09:23:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735809800000|2025-01-02 09:23:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735809810000|2025-01-02 09:23:30|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|2
1735809820000|2025-01-02 09:23:40|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735809830000|2025-01-02 09:23:50|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735809840000|2025-01-02 09:24:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735809900000|2025-01-02 09:25:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|0
1735809920000|2025-01-02 09:25:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735809940000|2025-01-02 09:25:40|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735809960000|2025-01-02 09:26:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735810010000|2025-01-02 09:26:50|||||||||1
1735810020000|2025-01-02 09:27:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1735810030000|2025-01-02 09:27:10|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|4
1735810040000|2025-01-02 09:27:20|17.6|17.44|17.62|17.46|17.63|17.47|17.6|17.44|0
1735810050000|2025-01-02 09:27:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735810060000|2025-01-02 09:27:40|||||||||1
1735810070000|2025-01-02 09:27:50|||||||||1
1735810080000|2025-01-02 09:28:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1735810090000|2025-01-02 09:28:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735810120000|2025-01-02 09:28:40|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1735810130000|2025-01-02 09:28:50|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1735810140000|2025-01-02 09:29:00|17.59|17.43|17.59|17.43|17.6|17.44|17.59|17.43|0
1735810200000|2025-01-02 09:30:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735810250000|2025-01-02 09:30:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735810260000|2025-01-02 09:31:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1735810290000|2025-01-02 09:31:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735810300000|2025-01-02 09:31:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735810320000|2025-01-02 09:32:00|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735810340000|2025-01-02 09:32:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1735810350000|2025-01-02 09:32:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735810400000|2025-01-02 09:33:20|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|0
1735810500000|2025-01-02 09:35:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735810520000|2025-01-02 09:35:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735810540000|2025-01-02 09:35:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1735810550000|2025-01-02 09:35:50|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|0
1735810560000|2025-01-02 09:36:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1735810570000|2025-01-02 09:36:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735810580000|2025-01-02 09:36:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735810590000|2025-01-02 09:36:30|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|0
1735810600000|2025-01-02 09:36:40|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|0
1735810630000|2025-01-02 09:37:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1735810680000|2025-01-02 09:38:00|17.6|17.44|17.59|17.43|17.62|17.46|17.59|17.43|0
1735810700000|2025-01-02 09:38:20|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|41
1735810730000|2025-01-02 09:38:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1735810740000|2025-01-02 09:39:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1735810750000|2025-01-02 09:39:10|17.68|17.52|17.68|17.52|17.69|17.53|17.68|17.52|3
1735810760000|2025-01-02 09:39:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735810770000|2025-01-02 09:39:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|3
1735810780000|2025-01-02 09:39:40|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|1
1735810920000|2025-01-02 09:42:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735810930000|2025-01-02 09:42:10|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1735810940000|2025-01-02 09:42:20|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|14
1735810950000|2025-01-02 09:42:30|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|0
1735810960000|2025-01-02 09:42:40|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|7
1735811010000|2025-01-02 09:43:30|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1735811060000|2025-01-02 09:44:20|||||||||1
1735811170000|2025-01-02 09:46:10|||||||||5
1735811220000|2025-01-02 09:47:00|17.61|17.45|17.59|17.43|17.63|17.47|17.59|17.43|2
1735811230000|2025-01-02 09:47:10|||||||||2
1735811240000|2025-01-02 09:47:20|||||||||1
1735811360000|2025-01-02 09:49:20|||||||||1
1735811370000|2025-01-02 09:49:30|||||||||5
1735811610000|2025-01-02 09:53:30|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|2
1735811620000|2025-01-02 09:53:40|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|0
1735811630000|2025-01-02 09:53:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735811640000|2025-01-02 09:54:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735811680000|2025-01-02 09:54:40|||||||||1
1735811770000|2025-01-02 09:56:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735811790000|2025-01-02 09:56:30|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1735811800000|2025-01-02 09:56:40|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1735811810000|2025-01-02 09:56:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|2
1735811820000|2025-01-02 09:57:00|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|5
1735811830000|2025-01-02 09:57:10|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|0
1735811840000|2025-01-02 09:57:20|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|3
1735811850000|2025-01-02 09:57:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735811860000|2025-01-02 09:57:40|17.62|17.46|17.63|17.47|17.63|17.47|17.61|17.45|0
1735811870000|2025-01-02 09:57:50|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|0
1735811880000|2025-01-02 09:58:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735811910000|2025-01-02 09:58:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1735811930000|2025-01-02 09:58:50|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|4
1735811940000|2025-01-02 09:59:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735811950000|2025-01-02 09:59:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|7
1735812080000|2025-01-02 10:01:20|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|0
1735812090000|2025-01-02 10:01:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735812100000|2025-01-02 10:01:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735812110000|2025-01-02 10:01:50|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|1
1735812120000|2025-01-02 10:02:00|||||||||1
1735812190000|2025-01-02 10:03:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735812270000|2025-01-02 10:04:30|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|6
1735812330000|2025-01-02 10:05:30|||||||||1
1735812340000|2025-01-02 10:05:40|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|0
1735812360000|2025-01-02 10:06:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|11
1735812380000|2025-01-02 10:06:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1735812390000|2025-01-02 10:06:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1735812430000|2025-01-02 10:07:10|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|4
1735812480000|2025-01-02 10:08:00|||||||||1
1735812500000|2025-01-02 10:08:20|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|10
1735812510000|2025-01-02 10:08:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735812520000|2025-01-02 10:08:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1735812530000|2025-01-02 10:08:50|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735812540000|2025-01-02 10:09:00|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|5
1735812550000|2025-01-02 10:09:10|17.62|17.46|17.62|17.46|17.62|17.46|17.61|17.45|0
1735812560000|2025-01-02 10:09:20|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735812570000|2025-01-02 10:09:30|||||||||1
1735812590000|2025-01-02 10:09:50|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|0
1735812600000|2025-01-02 10:10:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735812710000|2025-01-02 10:11:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1735812720000|2025-01-02 10:12:00|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|1
1735812730000|2025-01-02 10:12:10|||||||||24
1735812740000|2025-01-02 10:12:20|17.59|17.43|17.64|17.48|17.64|17.48|17.59|17.43|20
1735812790000|2025-01-02 10:13:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1735812800000|2025-01-02 10:13:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|4
1735812810000|2025-01-02 10:13:30|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|1
1735812830000|2025-01-02 10:13:50|17.71|17.55|17.67|17.51|17.72|17.56|17.67|17.51|1
1735812870000|2025-01-02 10:14:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735812900000|2025-01-02 10:15:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1735812910000|2025-01-02 10:15:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1735812920000|2025-01-02 10:15:20|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735812950000|2025-01-02 10:15:50|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|0
1735812960000|2025-01-02 10:16:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1735813000000|2025-01-02 10:16:40|||||||||11
1735813060000|2025-01-02 10:17:40|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|7
1735813070000|2025-01-02 10:17:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735813330000|2025-01-02 10:22:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735813340000|2025-01-02 10:22:20|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1735813560000|2025-01-02 10:26:00|||||||||6
1735813580000|2025-01-02 10:26:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1735813590000|2025-01-02 10:26:30|||||||||1
1735813600000|2025-01-02 10:26:40|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|7
1735813610000|2025-01-02 10:26:50|||||||||2
1735813640000|2025-01-02 10:27:20|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|2
1735813650000|2025-01-02 10:27:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1735813670000|2025-01-02 10:27:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|23
1735813690000|2025-01-02 10:28:10|17.53|17.37|17.53|17.37|17.54|17.38|17.52|17.36|4
1735813700000|2025-01-02 10:28:20|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|12
1735813720000|2025-01-02 10:28:40|||||||||39
1735813770000|2025-01-02 10:29:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|54
1735813780000|2025-01-02 10:29:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735813820000|2025-01-02 10:30:20|||||||||4
1735813920000|2025-01-02 10:32:00|||||||||1
1735814050000|2025-01-02 10:34:10|||||||||3
1735814080000|2025-01-02 10:34:40|||||||||1
1735814190000|2025-01-02 10:36:30|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|26
1735814240000|2025-01-02 10:37:20|||||||||1
1735814310000|2025-01-02 10:38:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1735814320000|2025-01-02 10:38:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735814390000|2025-01-02 10:39:50|||||||||1
1735814440000|2025-01-02 10:40:40|||||||||1
1735814460000|2025-01-02 10:41:00|||||||||1
1735814480000|2025-01-02 10:41:20|||||||||1
1735814490000|2025-01-02 10:41:30|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|19
1735814510000|2025-01-02 10:41:50|||||||||11
1735814540000|2025-01-02 10:42:20|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|4
1735814550000|2025-01-02 10:42:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735814560000|2025-01-02 10:42:40|||||||||1
1735814570000|2025-01-02 10:42:50|||||||||1
1735814580000|2025-01-02 10:43:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1735814600000|2025-01-02 10:43:20|||||||||5
1735814630000|2025-01-02 10:43:50|||||||||1
1735814670000|2025-01-02 10:44:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1735814700000|2025-01-02 10:45:00|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|9
1735814710000|2025-01-02 10:45:10|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|1
1735814730000|2025-01-02 10:45:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1735814760000|2025-01-02 10:46:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1735814770000|2025-01-02 10:46:10|17.5|17.34|17.49|17.33|17.52|17.36|17.49|17.33|1
1735814780000|2025-01-02 10:46:20|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|0
1735814800000|2025-01-02 10:46:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1735814810000|2025-01-02 10:46:50|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|0
1735814820000|2025-01-02 10:47:00|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|6
1735814840000|2025-01-02 10:47:20|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|9
1735814850000|2025-01-02 10:47:30|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|1
1735814860000|2025-01-02 10:47:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1735814870000|2025-01-02 10:47:50|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|1
1735814880000|2025-01-02 10:48:00|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|11
1735814890000|2025-01-02 10:48:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1735814920000|2025-01-02 10:48:40|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|1
1735814980000|2025-01-02 10:49:40|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|2
1735815010000|2025-01-02 10:50:10|||||||||2
1735815030000|2025-01-02 10:50:30|17.5|17.34|17.49|17.33|17.52|17.36|17.49|17.33|5
1735815100000|2025-01-02 10:51:40|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|10
1735815120000|2025-01-02 10:52:00|17.53|17.37|17.52|17.36|17.54|17.38|17.52|17.36|2
1735815130000|2025-01-02 10:52:10|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|1
1735815140000|2025-01-02 10:52:20|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|6
1735815150000|2025-01-02 10:52:30|17.54|17.38|17.57|17.41|17.57|17.41|17.53|17.37|4
1735815160000|2025-01-02 10:52:40|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|2
1735815170000|2025-01-02 10:52:50|||||||||1
1735815230000|2025-01-02 10:53:50|17.55|17.39|17.54|17.38|17.55|17.39|17.53|17.37|0
1735815240000|2025-01-02 10:54:00|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1735815250000|2025-01-02 10:54:10|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|0
1735815270000|2025-01-02 10:54:30|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|0
1735815280000|2025-01-02 10:54:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735815320000|2025-01-02 10:55:20|||||||||1
1735815330000|2025-01-02 10:55:30|17.49|17.33|17.5|17.34|17.52|17.36|17.49|17.33|2
1735815340000|2025-01-02 10:55:40|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|0
1735815350000|2025-01-02 10:55:50|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1735815470000|2025-01-02 10:57:50|||||||||1
1735815490000|2025-01-02 10:58:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|4
1735815500000|2025-01-02 10:58:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735815520000|2025-01-02 10:58:40|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|0
1735815540000|2025-01-02 10:59:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735815550000|2025-01-02 10:59:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735815560000|2025-01-02 10:59:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735815570000|2025-01-02 10:59:30|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1735815590000|2025-01-02 10:59:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735815610000|2025-01-02 11:00:10|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|1
1735815630000|2025-01-02 11:00:30|||||||||1
1735815650000|2025-01-02 11:00:50|||||||||2
1735815660000|2025-01-02 11:01:00|17.53|17.37|17.57|17.41|17.57|17.41|17.52|17.36|0
1735815670000|2025-01-02 11:01:10|||||||||1
1735815690000|2025-01-02 11:01:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1735815740000|2025-01-02 11:02:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1735815750000|2025-01-02 11:02:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|6
1735815760000|2025-01-02 11:02:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735815790000|2025-01-02 11:03:10|||||||||1
1735815810000|2025-01-02 11:03:30|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1735815840000|2025-01-02 11:04:00|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1735815850000|2025-01-02 11:04:10|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|0
1735815860000|2025-01-02 11:04:20|||||||||1
1735815890000|2025-01-02 11:04:50|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1735815900000|2025-01-02 11:05:00|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|0
1735815910000|2025-01-02 11:05:10|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1735815950000|2025-01-02 11:05:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735815960000|2025-01-02 11:06:00|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|0
1735815970000|2025-01-02 11:06:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735815980000|2025-01-02 11:06:20|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|0
1735816000000|2025-01-02 11:06:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1735816010000|2025-01-02 11:06:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735816030000|2025-01-02 11:07:10|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|1
1735816040000|2025-01-02 11:07:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735816090000|2025-01-02 11:08:10|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|0
1735816100000|2025-01-02 11:08:20|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|0
1735816130000|2025-01-02 11:08:50|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|11
1735816140000|2025-01-02 11:09:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735816160000|2025-01-02 11:09:20|||||||||1
1735816230000|2025-01-02 11:10:30|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1735816240000|2025-01-02 11:10:40|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1735816250000|2025-01-02 11:10:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735816260000|2025-01-02 11:11:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1735816270000|2025-01-02 11:11:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1735816280000|2025-01-02 11:11:20|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|0
1735816320000|2025-01-02 11:12:00|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|1
1735816330000|2025-01-02 11:12:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1735816440000|2025-01-02 11:14:00|||||||||6
1735816470000|2025-01-02 11:14:30|||||||||1
1735816620000|2025-01-02 11:17:00|||||||||1
1735816740000|2025-01-02 11:19:00|||||||||4
1735816780000|2025-01-02 11:19:40|||||||||1
1735816890000|2025-01-02 11:21:30|||||||||2
1735816920000|2025-01-02 11:22:00|||||||||1
1735816930000|2025-01-02 11:22:10|||||||||1
1735816980000|2025-01-02 11:23:00|||||||||1
1735817080000|2025-01-02 11:24:40|||||||||1
1735817110000|2025-01-02 11:25:10|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|20
1735817120000|2025-01-02 11:25:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735817230000|2025-01-02 11:27:10|||||||||1
1735817250000|2025-01-02 11:27:30|||||||||2
1735817380000|2025-01-02 11:29:40|||||||||1
1735817430000|2025-01-02 11:30:30|||||||||1
1735817450000|2025-01-02 11:30:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|14
1735817460000|2025-01-02 11:31:00|||||||||2
1735817530000|2025-01-02 11:32:10|||||||||1
1735817690000|2025-01-02 11:34:50|||||||||1
1735817730000|2025-01-02 11:35:30|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|8
1735817740000|2025-01-02 11:35:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1735817750000|2025-01-02 11:35:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735817760000|2025-01-02 11:36:00|||||||||1
1735817770000|2025-01-02 11:36:10|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|0
1735817780000|2025-01-02 11:36:20|17.54|17.38|17.53|17.37|17.54|17.38|17.52|17.36|0
1735817790000|2025-01-02 11:36:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|0
1735817820000|2025-01-02 11:37:00|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|1
1735817830000|2025-01-02 11:37:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1735817840000|2025-01-02 11:37:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|2
1735817860000|2025-01-02 11:37:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735817880000|2025-01-02 11:38:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1735817890000|2025-01-02 11:38:10|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|2
1735817900000|2025-01-02 11:38:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1735817910000|2025-01-02 11:38:30|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1735817920000|2025-01-02 11:38:40|17.56|17.4|17.53|17.37|17.56|17.4|17.52|17.36|0
1735817930000|2025-01-02 11:38:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1735817940000|2025-01-02 11:39:00|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|0
1735817950000|2025-01-02 11:39:10|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|0
1735817980000|2025-01-02 11:39:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1735818000000|2025-01-02 11:40:00|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|1
1735818010000|2025-01-02 11:40:10|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|1
1735818020000|2025-01-02 11:40:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735818140000|2025-01-02 11:42:20|||||||||31
1735818150000|2025-01-02 11:42:30|||||||||1
1735818170000|2025-01-02 11:42:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|18
1735818230000|2025-01-02 11:43:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1735818260000|2025-01-02 11:44:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1735818300000|2025-01-02 11:45:00|||||||||1
1735818350000|2025-01-02 11:45:50|||||||||6
1735818370000|2025-01-02 11:46:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|5
1735818390000|2025-01-02 11:46:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|9
1735818400000|2025-01-02 11:46:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1735818410000|2025-01-02 11:46:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1735818440000|2025-01-02 11:47:20|||||||||1
1735818450000|2025-01-02 11:47:30|||||||||1
1735818470000|2025-01-02 11:47:50|||||||||1
1735818530000|2025-01-02 11:48:50|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|0
1735818610000|2025-01-02 11:50:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1735818640000|2025-01-02 11:50:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|3
1735818700000|2025-01-02 11:51:40|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|16
1735818730000|2025-01-02 11:52:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1735818750000|2025-01-02 11:52:30|||||||||1
1735818760000|2025-01-02 11:52:40|||||||||2
1735818790000|2025-01-02 11:53:10|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|5
1735818800000|2025-01-02 11:53:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1735818850000|2025-01-02 11:54:10|||||||||1
1735818900000|2025-01-02 11:55:00|||||||||1
1735818910000|2025-01-02 11:55:10|||||||||1
1735818930000|2025-01-02 11:55:30|||||||||14
1735818960000|2025-01-02 11:56:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|10
1735818980000|2025-01-02 11:56:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735819030000|2025-01-02 11:57:10|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|20
1735819050000|2025-01-02 11:57:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|2
1735819060000|2025-01-02 11:57:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735819190000|2025-01-02 11:59:50|||||||||1
1735819200000|2025-01-02 12:00:00|17.34|17.18|17.34|17.18|17.37|17.21|17.34|17.18|21
1735819210000|2025-01-02 12:00:10|17.35|17.19|17.34|17.18|17.35|17.19|17.34|17.18|0
1735819220000|2025-01-02 12:00:20|17.35|17.19|17.39|17.23|17.39|17.23|17.35|17.19|1
1735819230000|2025-01-02 12:00:30|17.36|17.2|17.39|17.23|17.39|17.23|17.36|17.2|10
1735819260000|2025-01-02 12:01:00|17.36|17.2|17.36|17.2|17.36|17.2|17.35|17.19|4
1735819270000|2025-01-02 12:01:10|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|2
1735819300000|2025-01-02 12:01:40|17.36|17.2|17.36|17.2|17.36|17.2|17.35|17.19|1
1735819310000|2025-01-02 12:01:50|17.35|17.19|17.36|17.2|17.36|17.2|17.34|17.18|0
1735819320000|2025-01-02 12:02:00|17.35|17.19|17.36|17.2|17.36|17.2|17.35|17.19|0
1735819330000|2025-01-02 12:02:10|17.35|17.19|17.35|17.19|17.35|17.19|17.34|17.18|0
1735819340000|2025-01-02 12:02:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1735819360000|2025-01-02 12:02:40|17.35|17.19|17.35|17.19|17.36|17.2|17.35|17.19|0
1735819370000|2025-01-02 12:02:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1735819380000|2025-01-02 12:03:00|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|1
1735819410000|2025-01-02 12:03:30|||||||||2
1735819430000|2025-01-02 12:03:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|1
1735819440000|2025-01-02 12:04:00|||||||||4
1735819560000|2025-01-02 12:06:00|||||||||1
1735819670000|2025-01-02 12:07:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|21
1735819700000|2025-01-02 12:08:20|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|2
1735819710000|2025-01-02 12:08:30|||||||||22
1735819720000|2025-01-02 12:08:40|||||||||2
1735819750000|2025-01-02 12:09:10|17.43|17.27|17.39|17.23|17.43|17.27|17.39|17.23|0
1735819780000|2025-01-02 12:09:40|||||||||1
1735819820000|2025-01-02 12:10:20|||||||||2
1735819860000|2025-01-02 12:11:00|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|2
1735819870000|2025-01-02 12:11:10|17.4|17.24|17.42|17.26|17.44|17.28|17.4|17.24|0
1735819880000|2025-01-02 12:11:20|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|0
1735819900000|2025-01-02 12:11:40|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|0
1735819910000|2025-01-02 12:11:50|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|0
1735819920000|2025-01-02 12:12:00|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|0
1735819930000|2025-01-02 12:12:10|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1735819940000|2025-01-02 12:12:20|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|6
1735819950000|2025-01-02 12:12:30|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|5
1735819960000|2025-01-02 12:12:40|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|0
1735819970000|2025-01-02 12:12:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|2
1735819980000|2025-01-02 12:13:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1735820000000|2025-01-02 12:13:20|17.4|17.24|17.4|17.24|17.42|17.26|17.4|17.24|1
1735820010000|2025-01-02 12:13:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735820090000|2025-01-02 12:14:50|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|3
1735820110000|2025-01-02 12:15:10|||||||||1
1735820200000|2025-01-02 12:16:40|||||||||24
1735820230000|2025-01-02 12:17:10|||||||||16
1735820240000|2025-01-02 12:17:20|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|0
1735820250000|2025-01-02 12:17:30|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|1
1735820290000|2025-01-02 12:18:10|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735820310000|2025-01-02 12:18:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735820320000|2025-01-02 12:18:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735820330000|2025-01-02 12:18:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735820400000|2025-01-02 12:20:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|1
1735820450000|2025-01-02 12:20:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735820460000|2025-01-02 12:21:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735820470000|2025-01-02 12:21:10|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735820580000|2025-01-02 12:23:00|||||||||1
1735820690000|2025-01-02 12:24:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|1
1735821210000|2025-01-02 12:33:30|||||||||2
1735821220000|2025-01-02 12:33:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|24
1735821270000|2025-01-02 12:34:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|51
1735821280000|2025-01-02 12:34:40|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|2
1735821300000|2025-01-02 12:35:00|||||||||1
1735821410000|2025-01-02 12:36:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735821450000|2025-01-02 12:37:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1735821460000|2025-01-02 12:37:40|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|10
1735821470000|2025-01-02 12:37:50|||||||||1
1735821620000|2025-01-02 12:40:20|||||||||1
1735821680000|2025-01-02 12:41:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|32
1735821700000|2025-01-02 12:41:40|||||||||5
1735821710000|2025-01-02 12:41:50|||||||||1
1735821760000|2025-01-02 12:42:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1735821770000|2025-01-02 12:42:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|3
1735821780000|2025-01-02 12:43:00|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|18
1735821800000|2025-01-02 12:43:20|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|2
1735821850000|2025-01-02 12:44:10|||||||||7
1735822040000|2025-01-02 12:47:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1735822050000|2025-01-02 12:47:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1735822060000|2025-01-02 12:47:40|||||||||20
1735822170000|2025-01-02 12:49:30|||||||||1
1735822300000|2025-01-02 12:51:40|17.45|17.29|17.44|17.28|17.47|17.31|17.44|17.28|4
1735822310000|2025-01-02 12:51:50|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|4
1735822320000|2025-01-02 12:52:00|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|4
1735822330000|2025-01-02 12:52:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|3
1735822340000|2025-01-02 12:52:20|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|1
1735822360000|2025-01-02 12:52:40|17.45|17.29|17.47|17.31|17.47|17.31|17.44|17.28|4
1735822370000|2025-01-02 12:52:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1735822490000|2025-01-02 12:54:50|||||||||1
1735822510000|2025-01-02 12:55:10|||||||||1
1735822570000|2025-01-02 12:56:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1735822630000|2025-01-02 12:57:10|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|10
1735822790000|2025-01-02 12:59:50|||||||||1
1735822810000|2025-01-02 13:00:10|||||||||15
1735822830000|2025-01-02 13:00:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1735822870000|2025-01-02 13:01:10|||||||||13
1735822920000|2025-01-02 13:02:00|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|0
1735822930000|2025-01-02 13:02:10|||||||||2
1735822970000|2025-01-02 13:02:50|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|4
1735822980000|2025-01-02 13:03:00|17.46|17.3|17.42|17.26|17.47|17.31|17.42|17.26|0
1735822990000|2025-01-02 13:03:10|||||||||1
1735823050000|2025-01-02 13:04:10|||||||||1
1735823090000|2025-01-02 13:04:50|||||||||1
1735823210000|2025-01-02 13:06:50|||||||||4
1735823220000|2025-01-02 13:07:00|||||||||1
1735823280000|2025-01-02 13:08:00|17.47|17.31|17.46|17.3|17.47|17.31|17.42|17.26|6
1735823290000|2025-01-02 13:08:10|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|1
1735823310000|2025-01-02 13:08:30|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|1
1735823320000|2025-01-02 13:08:40|17.43|17.27|17.44|17.28|17.46|17.3|17.42|17.26|0
1735823330000|2025-01-02 13:08:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1735823390000|2025-01-02 13:09:50|||||||||1
1735823500000|2025-01-02 13:11:40|||||||||1
1735823680000|2025-01-02 13:14:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|32
1735823690000|2025-01-02 13:14:50|||||||||1
1735823710000|2025-01-02 13:15:10|||||||||1
1735823810000|2025-01-02 13:16:50|||||||||1
1735823860000|2025-01-02 13:17:40|||||||||1
1735823870000|2025-01-02 13:17:50|||||||||1
1735823990000|2025-01-02 13:19:50|||||||||1
1735824040000|2025-01-02 13:20:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|36
1735824080000|2025-01-02 13:21:20|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|20
1735824090000|2025-01-02 13:21:30|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|3
1735824100000|2025-01-02 13:21:40|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1735824110000|2025-01-02 13:21:50|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|1
1735824120000|2025-01-02 13:22:00|17.41|17.25|17.42|17.26|17.42|17.26|17.39|17.23|3
1735824140000|2025-01-02 13:22:20|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|4
1735824150000|2025-01-02 13:22:30|||||||||1
1735824160000|2025-01-02 13:22:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|14
1735824190000|2025-01-02 13:23:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735824200000|2025-01-02 13:23:20|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|0
1735824220000|2025-01-02 13:23:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735824240000|2025-01-02 13:24:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735824260000|2025-01-02 13:24:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735824290000|2025-01-02 13:24:50|||||||||13
1735824310000|2025-01-02 13:25:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1735824340000|2025-01-02 13:25:40|||||||||12
1735824490000|2025-01-02 13:28:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|12
1735824520000|2025-01-02 13:28:40|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|8
1735824560000|2025-01-02 13:29:20|||||||||5
1735824570000|2025-01-02 13:29:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|12
1735824590000|2025-01-02 13:29:50|||||||||2
1735824600000|2025-01-02 13:30:00|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|12
1735824610000|2025-01-02 13:30:10|||||||||6
1735824660000|2025-01-02 13:31:00|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|19
1735824750000|2025-01-02 13:32:30|||||||||1
1735824760000|2025-01-02 13:32:40|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|2
1735824770000|2025-01-02 13:32:50|17.41|17.25|17.39|17.23|17.42|17.26|17.39|17.23|2
1735824780000|2025-01-02 13:33:00|17.41|17.25|17.39|17.23|17.42|17.26|17.39|17.23|11
1735824790000|2025-01-02 13:33:10|17.41|17.25|17.42|17.26|17.42|17.26|17.39|17.23|0
1735824800000|2025-01-02 13:33:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|3
1735824810000|2025-01-02 13:33:30|17.42|17.26|17.42|17.26|17.42|17.26|17.41|17.25|1
1735824880000|2025-01-02 13:34:40|||||||||20
1735824890000|2025-01-02 13:34:50|||||||||1
1735825010000|2025-01-02 13:36:50|||||||||1
1735825040000|2025-01-02 13:37:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|7
1735825080000|2025-01-02 13:38:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735825100000|2025-01-02 13:38:20|||||||||1
1735825130000|2025-01-02 13:38:50|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|4
1735825140000|2025-01-02 13:39:00|||||||||1
1735825150000|2025-01-02 13:39:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1735825160000|2025-01-02 13:39:20|||||||||2
1735825190000|2025-01-02 13:39:50|||||||||1
1735825210000|2025-01-02 13:40:10|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735825220000|2025-01-02 13:40:20|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|1
1735825260000|2025-01-02 13:41:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735825270000|2025-01-02 13:41:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1735825290000|2025-01-02 13:41:30|17.38|17.22|17.38|17.22|17.39|17.23|17.38|17.22|0
1735825300000|2025-01-02 13:41:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1735825330000|2025-01-02 13:42:10|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|0
1735825340000|2025-01-02 13:42:20|||||||||8
1735825450000|2025-01-02 13:44:10|||||||||1
1735825460000|2025-01-02 13:44:20|||||||||20
1735825470000|2025-01-02 13:44:30|||||||||1
1735825480000|2025-01-02 13:44:40|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|0
1735825490000|2025-01-02 13:44:50|||||||||1
1735825510000|2025-01-02 13:45:10|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1735825520000|2025-01-02 13:45:20|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|23
1735825530000|2025-01-02 13:45:30|||||||||1
1735825540000|2025-01-02 13:45:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1735825560000|2025-01-02 13:46:00|17.43|17.27|17.42|17.26|17.46|17.3|17.42|17.26|0
1735825600000|2025-01-02 13:46:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1735825610000|2025-01-02 13:46:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|5
1735825620000|2025-01-02 13:47:00|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|2
1735825630000|2025-01-02 13:47:10|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|3
1735825640000|2025-01-02 13:47:20|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|0
1735825650000|2025-01-02 13:47:30|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|2
1735825700000|2025-01-02 13:48:20|||||||||1
1735825830000|2025-01-02 13:50:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|7
1735825840000|2025-01-02 13:50:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1735825860000|2025-01-02 13:51:00|||||||||5
1735825900000|2025-01-02 13:51:40|||||||||1
1735825970000|2025-01-02 13:52:50|||||||||4
1735826030000|2025-01-02 13:53:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|7
1735826050000|2025-01-02 13:54:10|||||||||1
1735826070000|2025-01-02 13:54:30|||||||||2
1735826080000|2025-01-02 13:54:40|||||||||7
1735826090000|2025-01-02 13:54:50|||||||||1
1735826150000|2025-01-02 13:55:50|||||||||3
1735826160000|2025-01-02 13:56:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1735826170000|2025-01-02 13:56:10|17.44|17.28|17.47|17.31|17.47|17.31|17.44|17.28|7
1735826180000|2025-01-02 13:56:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|10
1735826190000|2025-01-02 13:56:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|17
1735826260000|2025-01-02 13:57:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|15
1735826420000|2025-01-02 14:00:20|||||||||3
1735826430000|2025-01-02 14:00:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1735826440000|2025-01-02 14:00:40|17.45|17.29|17.45|17.29|17.47|17.31|17.42|17.26|1
1735826450000|2025-01-02 14:00:50|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|0
1735826460000|2025-01-02 14:01:00|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|0
1735826480000|2025-01-02 14:01:20|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|7
1735826490000|2025-01-02 14:01:30|17.51|17.35|17.5|17.34|17.52|17.36|17.5|17.34|0
1735826500000|2025-01-02 14:01:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|0
1735826510000|2025-01-02 14:01:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|1
1735826520000|2025-01-02 14:02:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1735826530000|2025-01-02 14:02:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|0
1735826540000|2025-01-02 14:02:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1735826550000|2025-01-02 14:02:30|||||||||1
1735826560000|2025-01-02 14:02:40|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|0
1735826570000|2025-01-02 14:02:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|0
1735826580000|2025-01-02 14:03:00|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|0
1735826590000|2025-01-02 14:03:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|0
1735826600000|2025-01-02 14:03:20|17.51|17.35|17.55|17.39|17.55|17.39|17.51|17.35|74
1735826610000|2025-01-02 14:03:30|||||||||11
1735826620000|2025-01-02 14:03:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|16
1735826630000|2025-01-02 14:03:50|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1735826650000|2025-01-02 14:04:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|0
1735826670000|2025-01-02 14:04:30|17.51|17.35|17.52|17.36|17.52|17.36|17.5|17.34|0
1735826680000|2025-01-02 14:04:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|2
1735826690000|2025-01-02 14:04:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1735826720000|2025-01-02 14:05:20|||||||||1
1735826740000|2025-01-02 14:05:40|||||||||2
1735826770000|2025-01-02 14:06:10|17.45|17.29|17.42|17.26|17.45|17.29|17.42|17.26|15
1735826780000|2025-01-02 14:06:20|||||||||8
1735826790000|2025-01-02 14:06:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1735826810000|2025-01-02 14:06:50|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|1
1735826820000|2025-01-02 14:07:00|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|1
1735826840000|2025-01-02 14:07:20|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|14
1735826850000|2025-01-02 14:07:30|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|1
1735826860000|2025-01-02 14:07:40|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|1
1735826870000|2025-01-02 14:07:50|17.41|17.25|17.45|17.29|17.45|17.29|17.41|17.25|50
1735826890000|2025-01-02 14:08:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1735826900000|2025-01-02 14:08:20|17.41|17.25|17.43|17.27|17.45|17.29|17.4|17.24|10
1735826910000|2025-01-02 14:08:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1735826970000|2025-01-02 14:09:30|17.41|17.25|17.4|17.24|17.43|17.27|17.4|17.24|9
1735826980000|2025-01-02 14:09:40|17.45|17.29|17.45|17.29|17.45|17.29|17.43|17.27|0
1735826990000|2025-01-02 14:09:50|||||||||1
1735827060000|2025-01-02 14:11:00|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|2
1735827070000|2025-01-02 14:11:10|17.41|17.25|17.45|17.29|17.45|17.29|17.41|17.25|7
1735827130000|2025-01-02 14:12:10|17.42|17.26|17.42|17.26|17.42|17.26|17.41|17.25|4
1735827140000|2025-01-02 14:12:20|17.43|17.27|17.42|17.26|17.43|17.27|17.41|17.25|1
1735827170000|2025-01-02 14:12:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|4
1735827180000|2025-01-02 14:13:00|||||||||1
1735827220000|2025-01-02 14:13:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1735827230000|2025-01-02 14:13:50|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|4
1735827250000|2025-01-02 14:14:10|||||||||6
1735827260000|2025-01-02 14:14:20|17.4|17.24|17.41|17.25|17.42|17.26|17.4|17.24|4
1735827270000|2025-01-02 14:14:30|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|0
1735827310000|2025-01-02 14:15:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1735827320000|2025-01-02 14:15:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|44
1735827330000|2025-01-02 14:15:30|||||||||2
1735827370000|2025-01-02 14:16:10|||||||||9
1735827380000|2025-01-02 14:16:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1735827400000|2025-01-02 14:16:40|||||||||1
1735827500000|2025-01-02 14:18:20|17.37|17.21|17.37|17.21|17.38|17.22|17.37|17.21|11
1735827510000|2025-01-02 14:18:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1735827520000|2025-01-02 14:18:40|17.4|17.24|17.4|17.24|17.4|17.24|17.37|17.21|4
1735827530000|2025-01-02 14:18:50|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|0
1735827540000|2025-01-02 14:19:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1735827570000|2025-01-02 14:19:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1735827620000|2025-01-02 14:20:20|17.46|17.3|17.45|17.29|17.47|17.31|17.45|17.29|15
1735827640000|2025-01-02 14:20:40|||||||||2
1735827680000|2025-01-02 14:21:20|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|8
1735827690000|2025-01-02 14:21:30|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1735827700000|2025-01-02 14:21:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1735827710000|2025-01-02 14:21:50|||||||||5
1735827720000|2025-01-02 14:22:00|||||||||1
1735827730000|2025-01-02 14:22:10|||||||||1
1735827750000|2025-01-02 14:22:30|||||||||1
1735827770000|2025-01-02 14:22:50|||||||||2
1735827860000|2025-01-02 14:24:20|||||||||1
1735827870000|2025-01-02 14:24:30|||||||||1
1735827900000|2025-01-02 14:25:00|17.47|17.31|17.47|17.31|17.5|17.34|17.47|17.31|6
1735827910000|2025-01-02 14:25:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735827920000|2025-01-02 14:25:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1735827930000|2025-01-02 14:25:30|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1735827940000|2025-01-02 14:25:40|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|1
1735827960000|2025-01-02 14:26:00|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|6
1735827970000|2025-01-02 14:26:10|17.48|17.32|17.5|17.34|17.5|17.34|17.47|17.31|10
1735827980000|2025-01-02 14:26:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|10
1735828000000|2025-01-02 14:26:40|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|9
1735828020000|2025-01-02 14:27:00|17.48|17.32|17.47|17.31|17.5|17.34|17.47|17.31|8
1735828050000|2025-01-02 14:27:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|17
1735828060000|2025-01-02 14:27:40|||||||||1
1735828080000|2025-01-02 14:28:00|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|3
1735828090000|2025-01-02 14:28:10|17.48|17.32|17.5|17.34|17.5|17.34|17.47|17.31|0
1735828100000|2025-01-02 14:28:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1735828130000|2025-01-02 14:28:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1735828140000|2025-01-02 14:29:00|||||||||7
1735828150000|2025-01-02 14:29:10|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|24
1735828160000|2025-01-02 14:29:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|0
1735828170000|2025-01-02 14:29:30|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|35
1735828180000|2025-01-02 14:29:40|17.47|17.31|17.47|17.31|17.5|17.34|17.47|17.31|34
1735828190000|2025-01-02 14:29:50|||||||||2
1735828200000|2025-01-02 14:30:00|17.5|17.34|17.52|17.36|17.55|17.39|17.5|17.34|121
1735828210000|2025-01-02 14:30:10|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|21
1735828220000|2025-01-02 14:30:20|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|8
1735828230000|2025-01-02 14:30:30|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|8
1735828240000|2025-01-02 14:30:40|||||||||14
1735828250000|2025-01-02 14:30:50|17.47|17.31|17.47|17.31|17.5|17.34|17.47|17.31|14
1735828260000|2025-01-02 14:31:00|||||||||1
1735828270000|2025-01-02 14:31:10|||||||||3
1735828280000|2025-01-02 14:31:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|18
1735828290000|2025-01-02 14:31:30|||||||||5
1735828300000|2025-01-02 14:31:40|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|3
1735828310000|2025-01-02 14:31:50|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|5
1735828320000|2025-01-02 14:32:00|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|24
1735828330000|2025-01-02 14:32:10|17.48|17.32|17.5|17.34|17.5|17.34|17.47|17.31|7
1735828340000|2025-01-02 14:32:20|17.48|17.32|17.5|17.34|17.5|17.34|17.47|17.31|1
1735828350000|2025-01-02 14:32:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|34
1735828360000|2025-01-02 14:32:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|9
1735828370000|2025-01-02 14:32:50|17.51|17.35|17.5|17.34|17.55|17.39|17.5|17.34|18
1735828380000|2025-01-02 14:33:00|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|23
1735828390000|2025-01-02 14:33:10|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|12
1735828400000|2025-01-02 14:33:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|11
1735828410000|2025-01-02 14:33:30|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|127
1735828420000|2025-01-02 14:33:40|17.61|17.45|17.62|17.46|17.62|17.46|17.6|17.44|79
1735828430000|2025-01-02 14:33:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|18
1735828440000|2025-01-02 14:34:00|17.56|17.4|17.57|17.41|17.58|17.42|17.55|17.39|16
1735828450000|2025-01-02 14:34:10|17.6|17.44|17.55|17.39|17.6|17.44|17.55|17.39|10
1735828460000|2025-01-02 14:34:20|||||||||19
1735828470000|2025-01-02 14:34:30|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|1
1735828480000|2025-01-02 14:34:40|||||||||25
1735828490000|2025-01-02 14:34:50|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|25
1735828500000|2025-01-02 14:35:00|17.63|17.47|17.65|17.49|17.65|17.49|17.6|17.44|13
1735828510000|2025-01-02 14:35:10|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|3
1735828520000|2025-01-02 14:35:20|17.67|17.51|17.67|17.51|17.7|17.54|17.65|17.49|8
1735828530000|2025-01-02 14:35:30|17.65|17.49|17.67|17.51|17.7|17.54|17.65|17.49|14
1735828540000|2025-01-02 14:35:40|17.7|17.54|17.72|17.56|17.72|17.56|17.67|17.51|17
1735828550000|2025-01-02 14:35:50|17.7|17.54|17.73|17.57|17.75|17.59|17.7|17.54|6
1735828560000|2025-01-02 14:36:00|17.75|17.59|17.72|17.56|17.75|17.59|17.7|17.54|10
1735828570000|2025-01-02 14:36:10|17.75|17.59|17.7|17.54|17.75|17.59|17.7|17.54|55
1735828580000|2025-01-02 14:36:20|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|33
1735828600000|2025-01-02 14:36:40|||||||||2
1735828610000|2025-01-02 14:36:50|17.77|17.61|17.77|17.61|17.77|17.61|17.72|17.56|34
1735828620000|2025-01-02 14:37:00|17.72|17.56|17.72|17.56|17.77|17.61|17.72|17.56|50
1735828630000|2025-01-02 14:37:10|17.76|17.6|17.76|17.6|17.77|17.61|17.72|17.56|11
1735828640000|2025-01-02 14:37:20|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|0
1735828650000|2025-01-02 14:37:30|||||||||15
1735828660000|2025-01-02 14:37:40|17.73|17.57|17.72|17.56|17.75|17.59|17.72|17.56|17
1735828670000|2025-01-02 14:37:50|||||||||16
1735828680000|2025-01-02 14:38:00|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|33
1735828690000|2025-01-02 14:38:10|17.7|17.54|17.72|17.56|17.72|17.56|17.67|17.51|20
1735828700000|2025-01-02 14:38:20|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|57
1735828710000|2025-01-02 14:38:30|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|6
1735828720000|2025-01-02 14:38:40|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|64
1735828730000|2025-01-02 14:38:50|17.73|17.57|17.77|17.61|17.77|17.61|17.72|17.56|14
1735828740000|2025-01-02 14:39:00|17.72|17.56|17.77|17.61|17.77|17.61|17.72|17.56|24
1735828750000|2025-01-02 14:39:10|||||||||35
1735828760000|2025-01-02 14:39:20|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|23
1735828770000|2025-01-02 14:39:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|54
1735828780000|2025-01-02 14:39:40|17.78|17.62|17.77|17.61|17.8|17.64|17.77|17.61|17
1735828790000|2025-01-02 14:39:50|17.78|17.62|17.85|17.69|17.85|17.69|17.78|17.62|57
1735828800000|2025-01-02 14:40:00|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|25
1735828810000|2025-01-02 14:40:10|17.85|17.69|17.85|17.69|17.87|17.71|17.85|17.69|38
1735828820000|2025-01-02 14:40:20|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|23
1735828830000|2025-01-02 14:40:30|17.77|17.61|17.8|17.64|17.85|17.69|17.77|17.61|88
1735828840000|2025-01-02 14:40:40|17.77|17.61|17.82|17.66|17.82|17.66|17.77|17.61|61
1735828850000|2025-01-02 14:40:50|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|38
1735828860000|2025-01-02 14:41:00|17.8|17.64|17.8|17.64|17.8|17.64|17.77|17.61|75
1735828870000|2025-01-02 14:41:10|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|33
1735828880000|2025-01-02 14:41:20|17.83|17.67|17.82|17.66|17.85|17.69|17.82|17.66|5
1735828890000|2025-01-02 14:41:30|17.8|17.64|17.78|17.62|17.82|17.66|17.77|17.61|7
1735828900000|2025-01-02 14:41:40|17.77|17.61|17.82|17.66|17.82|17.66|17.77|17.61|1
1735828910000|2025-01-02 14:41:50|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|23
1735828920000|2025-01-02 14:42:00|17.85|17.69|17.85|17.69|17.85|17.69|17.83|17.67|1
1735828930000|2025-01-02 14:42:10|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|36
1735828940000|2025-01-02 14:42:20|17.9|17.74|17.9|17.74|17.9|17.74|17.87|17.71|30
1735828950000|2025-01-02 14:42:30|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|25
1735828960000|2025-01-02 14:42:40|17.82|17.66|17.8|17.64|17.85|17.69|17.8|17.64|63
1735828970000|2025-01-02 14:42:50|17.81|17.65|17.82|17.66|17.85|17.69|17.81|17.65|3
1735828980000|2025-01-02 14:43:00|17.83|17.67|17.85|17.69|17.85|17.69|17.82|17.66|41
1735828990000|2025-01-02 14:43:10|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|8
1735829000000|2025-01-02 14:43:20|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|43
1735829010000|2025-01-02 14:43:30|17.95|17.79|17.95|17.79|17.95|17.79|17.92|17.76|28
1735829020000|2025-01-02 14:43:40|17.92|17.76|17.97|17.81|17.97|17.81|17.92|17.76|67
1735829030000|2025-01-02 14:43:50|17.96|17.8|17.9|17.74|17.96|17.8|17.9|17.74|99
1735829040000|2025-01-02 14:44:00|17.92|17.76|17.85|17.69|17.92|17.76|17.85|17.69|20
1735829050000|2025-01-02 14:44:10|||||||||2
1735829070000|2025-01-02 14:44:30|||||||||7
1735829080000|2025-01-02 14:44:40|||||||||44
1735829090000|2025-01-02 14:44:50|||||||||1
1735829100000|2025-01-02 14:45:00|17.83|17.67|17.82|17.66|17.85|17.69|17.82|17.66|51
1735829110000|2025-01-02 14:45:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|3
1735829120000|2025-01-02 14:45:20|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|1
1735829130000|2025-01-02 14:45:30|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|20
1735829140000|2025-01-02 14:45:40|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|29
1735829150000|2025-01-02 14:45:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1735829160000|2025-01-02 14:46:00|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|16
1735829170000|2025-01-02 14:46:10|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|5
1735829180000|2025-01-02 14:46:20|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|47
1735829190000|2025-01-02 14:46:30|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|37
1735829200000|2025-01-02 14:46:40|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|47
1735829210000|2025-01-02 14:46:50|17.75|17.59|17.75|17.59|17.8|17.64|17.75|17.59|23
1735829220000|2025-01-02 14:47:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|11
1735829230000|2025-01-02 14:47:10|||||||||12
1735829240000|2025-01-02 14:47:20|||||||||3
1735829250000|2025-01-02 14:47:30|17.76|17.6|17.8|17.64|17.8|17.64|17.75|17.59|20
1735829260000|2025-01-02 14:47:40|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|15
1735829270000|2025-01-02 14:47:50|||||||||1
1735829280000|2025-01-02 14:48:00|17.77|17.61|17.77|17.61|17.77|17.61|17.75|17.59|23
1735829290000|2025-01-02 14:48:10|17.8|17.64|17.78|17.62|17.8|17.64|17.77|17.61|21
1735829300000|2025-01-02 14:48:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1735829310000|2025-01-02 14:48:30|17.77|17.61|17.78|17.62|17.8|17.64|17.75|17.59|25
1735829320000|2025-01-02 14:48:40|17.8|17.64|17.77|17.61|17.8|17.64|17.72|17.56|25
1735829330000|2025-01-02 14:48:50|||||||||2
1735829350000|2025-01-02 14:49:10|17.78|17.62|17.77|17.61|17.8|17.64|17.77|17.61|20
1735829360000|2025-01-02 14:49:20|17.78|17.62|17.72|17.56|17.78|17.62|17.72|17.56|78
1735829380000|2025-01-02 14:49:40|17.7|17.54|17.7|17.54|17.72|17.56|17.7|17.54|35
1735829390000|2025-01-02 14:49:50|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|23
1735829410000|2025-01-02 14:50:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|26
1735829420000|2025-01-02 14:50:20|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|9
1735829430000|2025-01-02 14:50:30|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|9
1735829440000|2025-01-02 14:50:40|17.67|17.51|17.68|17.52|17.7|17.54|17.67|17.51|48
1735829450000|2025-01-02 14:50:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|26
1735829460000|2025-01-02 14:51:00|17.71|17.55|17.7|17.54|17.72|17.56|17.7|17.54|22
1735829470000|2025-01-02 14:51:10|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|8
1735829480000|2025-01-02 14:51:20|17.72|17.56|17.72|17.56|17.72|17.56|17.7|17.54|6
1735829490000|2025-01-02 14:51:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|6
1735829500000|2025-01-02 14:51:40|||||||||2
1735829510000|2025-01-02 14:51:50|||||||||1
1735829520000|2025-01-02 14:52:00|17.67|17.51|17.67|17.51|17.7|17.54|17.65|17.49|81
1735829530000|2025-01-02 14:52:10|17.68|17.52|17.7|17.54|17.7|17.54|17.67|17.51|0
1735829540000|2025-01-02 14:52:20|17.68|17.52|17.67|17.51|17.68|17.52|17.65|17.49|32
1735829550000|2025-01-02 14:52:30|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|22
1735829560000|2025-01-02 14:52:40|||||||||1
1735829570000|2025-01-02 14:52:50|||||||||57
1735829580000|2025-01-02 14:53:00|17.62|17.46|17.62|17.46|17.65|17.49|17.6|17.44|82
1735829590000|2025-01-02 14:53:10|17.6|17.44|17.6|17.44|17.65|17.49|17.6|17.44|20
1735829600000|2025-01-02 14:53:20|17.65|17.49|17.6|17.44|17.65|17.49|17.6|17.44|24
1735829610000|2025-01-02 14:53:30|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|8
1735829620000|2025-01-02 14:53:40|||||||||1
1735829630000|2025-01-02 14:53:50|17.62|17.46|17.62|17.46|17.62|17.46|17.61|17.45|5
1735829640000|2025-01-02 14:54:00|17.61|17.45|17.62|17.46|17.62|17.46|17.6|17.44|15
1735829650000|2025-01-02 14:54:10|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|16
1735829660000|2025-01-02 14:54:20|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|36
1735829680000|2025-01-02 14:54:40|||||||||1
1735829690000|2025-01-02 14:54:50|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|6
1735829700000|2025-01-02 14:55:00|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|3
1735829710000|2025-01-02 14:55:10|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|62
1735829720000|2025-01-02 14:55:20|||||||||2
1735829730000|2025-01-02 14:55:30|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|88
1735829740000|2025-01-02 14:55:40|17.48|17.32|17.47|17.31|17.5|17.34|17.47|17.31|18
1735829750000|2025-01-02 14:55:50|17.5|17.34|17.5|17.34|17.51|17.35|17.47|17.31|58
1735829760000|2025-01-02 14:56:00|17.48|17.32|17.45|17.29|17.5|17.34|17.45|17.29|47
1735829770000|2025-01-02 14:56:10|17.46|17.3|17.47|17.31|17.5|17.34|17.45|17.29|19
1735829780000|2025-01-02 14:56:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|3
1735829790000|2025-01-02 14:56:30|||||||||1
1735829800000|2025-01-02 14:56:40|||||||||4
1735829810000|2025-01-02 14:56:50|||||||||1
1735829830000|2025-01-02 14:57:10|17.48|17.32|17.45|17.29|17.5|17.34|17.45|17.29|41
1735829840000|2025-01-02 14:57:20|17.46|17.3|17.46|17.3|17.5|17.34|17.45|17.29|21
1735829850000|2025-01-02 14:57:30|17.45|17.29|17.47|17.31|17.5|17.34|17.45|17.29|21
1735829860000|2025-01-02 14:57:40|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|5
1735829870000|2025-01-02 14:57:50|||||||||1
1735829880000|2025-01-02 14:58:00|||||||||5
1735829890000|2025-01-02 14:58:10|||||||||2
1735829900000|2025-01-02 14:58:20|17.51|17.35|17.52|17.36|17.55|17.39|17.51|17.35|8
1735829910000|2025-01-02 14:58:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|22
1735829920000|2025-01-02 14:58:40|||||||||30
1735829940000|2025-01-02 14:59:00|||||||||15
1735829960000|2025-01-02 14:59:20|||||||||7
1735829970000|2025-01-02 14:59:30|||||||||2
1735829990000|2025-01-02 14:59:50|17.53|17.37|17.52|17.36|17.55|17.39|17.5|17.34|30
1735830000000|2025-01-02 15:00:00|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|11
1735830010000|2025-01-02 15:00:10|||||||||22
1735830020000|2025-01-02 15:00:20|||||||||36
1735830030000|2025-01-02 15:00:30|17.52|17.36|17.53|17.37|17.55|17.39|17.52|17.36|17
1735830040000|2025-01-02 15:00:40|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|2
1735830050000|2025-01-02 15:00:50|17.53|17.37|17.55|17.39|17.55|17.39|17.52|17.36|54
1735830060000|2025-01-02 15:01:00|17.53|17.37|17.5|17.34|17.55|17.39|17.5|17.34|10
1735830070000|2025-01-02 15:01:10|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|11
1735830080000|2025-01-02 15:01:20|17.55|17.39|17.57|17.41|17.57|17.41|17.51|17.35|77
1735830090000|2025-01-02 15:01:30|||||||||10
1735830100000|2025-01-02 15:01:40|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|34
1735830110000|2025-01-02 15:01:50|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|96
1735830120000|2025-01-02 15:02:00|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|8
1735830140000|2025-01-02 15:02:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|137
1735830150000|2025-01-02 15:02:30|17.51|17.35|17.5|17.34|17.52|17.36|17.5|17.34|57
1735830160000|2025-01-02 15:02:40|||||||||2
1735830170000|2025-01-02 15:02:50|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|16
1735830180000|2025-01-02 15:03:00|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|125
1735830190000|2025-01-02 15:03:10|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|40
1735830200000|2025-01-02 15:03:20|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|7
1735830210000|2025-01-02 15:03:30|17.51|17.35|17.53|17.37|17.55|17.39|17.5|17.34|10
1735830220000|2025-01-02 15:03:40|17.52|17.36|17.55|17.39|17.55|17.39|17.5|17.34|82
1735830240000|2025-01-02 15:04:00|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|4
1735830260000|2025-01-02 15:04:20|||||||||5
1735830270000|2025-01-02 15:04:30|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|83
1735830280000|2025-01-02 15:04:40|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|6
1735830290000|2025-01-02 15:04:50|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|2
1735830300000|2025-01-02 15:05:00|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|9
1735830310000|2025-01-02 15:05:10|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|2
1735830320000|2025-01-02 15:05:20|17.5|17.34|17.47|17.31|17.5|17.34|17.45|17.29|111
1735830330000|2025-01-02 15:05:30|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|3
1735830340000|2025-01-02 15:05:40|17.46|17.3|17.45|17.29|17.47|17.31|17.45|17.29|3
1735830350000|2025-01-02 15:05:50|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|70
1735830360000|2025-01-02 15:06:00|17.45|17.29|17.43|17.27|17.45|17.29|17.42|17.26|58
1735830370000|2025-01-02 15:06:10|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|48
1735830390000|2025-01-02 15:06:30|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|39
1735830400000|2025-01-02 15:06:40|17.5|17.34|17.45|17.29|17.5|17.34|17.45|17.29|17
1735830410000|2025-01-02 15:06:50|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|16
1735830420000|2025-01-02 15:07:00|||||||||10
1735830430000|2025-01-02 15:07:10|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|140
1735830440000|2025-01-02 15:07:20|17.51|17.35|17.57|17.41|17.57|17.41|17.51|17.35|100
1735830450000|2025-01-02 15:07:30|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|31
1735830460000|2025-01-02 15:07:40|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|21
1735830470000|2025-01-02 15:07:50|17.56|17.4|17.52|17.36|17.57|17.41|17.52|17.36|14
1735830480000|2025-01-02 15:08:00|17.53|17.37|17.55|17.39|17.55|17.39|17.52|17.36|2
1735830490000|2025-01-02 15:08:10|17.53|17.37|17.53|17.37|17.55|17.39|17.51|17.35|18
1735830500000|2025-01-02 15:08:20|17.55|17.39|17.52|17.36|17.55|17.39|17.52|17.36|0
1735830510000|2025-01-02 15:08:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|9
1735830520000|2025-01-02 15:08:40|||||||||1
1735830530000|2025-01-02 15:08:50|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|13
1735830540000|2025-01-02 15:09:00|||||||||9
1735830550000|2025-01-02 15:09:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|13
1735830560000|2025-01-02 15:09:20|17.51|17.35|17.52|17.36|17.52|17.36|17.5|17.34|17
1735830570000|2025-01-02 15:09:30|17.51|17.35|17.5|17.34|17.52|17.36|17.5|17.34|4
1735830580000|2025-01-02 15:09:40|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|5
1735830590000|2025-01-02 15:09:50|17.51|17.35|17.52|17.36|17.52|17.36|17.5|17.34|2
1735830600000|2025-01-02 15:10:00|17.55|17.39|17.55|17.39|17.55|17.39|17.53|17.37|11
1735830610000|2025-01-02 15:10:10|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|13
1735830620000|2025-01-02 15:10:20|||||||||29
1735830630000|2025-01-02 15:10:30|||||||||11
1735830640000|2025-01-02 15:10:40|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|22
1735830650000|2025-01-02 15:10:50|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|6
1735830660000|2025-01-02 15:11:00|||||||||9
1735830680000|2025-01-02 15:11:20|||||||||1
1735830690000|2025-01-02 15:11:30|||||||||1
1735830700000|2025-01-02 15:11:40|||||||||22
1735830710000|2025-01-02 15:11:50|17.46|17.3|17.46|17.3|17.47|17.31|17.45|17.29|23
1735830720000|2025-01-02 15:12:00|17.47|17.31|17.47|17.31|17.5|17.34|17.45|17.29|41
1735830730000|2025-01-02 15:12:10|17.5|17.34|17.5|17.34|17.5|17.34|17.47|17.31|9
1735830740000|2025-01-02 15:12:20|||||||||18
1735830750000|2025-01-02 15:12:30|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|7
1735830780000|2025-01-02 15:13:00|||||||||5
1735830790000|2025-01-02 15:13:10|17.47|17.31|17.47|17.31|17.5|17.34|17.47|17.31|36
1735830800000|2025-01-02 15:13:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1735830810000|2025-01-02 15:13:30|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|14
1735830820000|2025-01-02 15:13:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1735830840000|2025-01-02 15:14:00|||||||||3
1735830850000|2025-01-02 15:14:10|||||||||3
1735830860000|2025-01-02 15:14:20|||||||||6
1735830870000|2025-01-02 15:14:30|||||||||20
1735830890000|2025-01-02 15:14:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|26
1735830900000|2025-01-02 15:15:00|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|62
1735830910000|2025-01-02 15:15:10|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|1
1735830920000|2025-01-02 15:15:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|47
1735830930000|2025-01-02 15:15:30|||||||||22
1735830940000|2025-01-02 15:15:40|17.43|17.27|17.42|17.26|17.45|17.29|17.42|17.26|90
1735830960000|2025-01-02 15:16:00|||||||||1
1735830980000|2025-01-02 15:16:20|||||||||10
1735830990000|2025-01-02 15:16:30|||||||||2
1735831000000|2025-01-02 15:16:40|||||||||1
1735831010000|2025-01-02 15:16:50|||||||||8
1735831020000|2025-01-02 15:17:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|23
1735831030000|2025-01-02 15:17:10|17.47|17.31|17.45|17.29|17.47|17.31|17.42|17.26|10
1735831040000|2025-01-02 15:17:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|5
1735831050000|2025-01-02 15:17:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|42
1735831060000|2025-01-02 15:17:40|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|11
1735831070000|2025-01-02 15:17:50|17.46|17.3|17.47|17.31|17.47|17.31|17.45|17.29|5
1735831080000|2025-01-02 15:18:00|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|17
1735831090000|2025-01-02 15:18:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|32
1735831100000|2025-01-02 15:18:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|41
1735831110000|2025-01-02 15:18:30|17.47|17.31|17.47|17.31|17.5|17.34|17.47|17.31|44
1735831120000|2025-01-02 15:18:40|||||||||44
1735831130000|2025-01-02 15:18:50|||||||||4
1735831140000|2025-01-02 15:19:00|||||||||3
1735831170000|2025-01-02 15:19:30|17.48|17.32|17.5|17.34|17.5|17.34|17.47|17.31|43
1735831180000|2025-01-02 15:19:40|17.47|17.31|17.47|17.31|17.5|17.34|17.47|17.31|21
1735831190000|2025-01-02 15:19:50|17.48|17.32|17.52|17.36|17.55|17.39|17.47|17.31|61
1735831200000|2025-01-02 15:20:00|17.53|17.37|17.52|17.36|17.55|17.39|17.52|17.36|20
1735831210000|2025-01-02 15:20:10|17.53|17.37|17.53|17.37|17.55|17.39|17.52|17.36|7
1735831220000|2025-01-02 15:20:20|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|2
1735831230000|2025-01-02 15:20:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|21
1735831240000|2025-01-02 15:20:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|20
1735831250000|2025-01-02 15:20:50|17.6|17.44|17.62|17.46|17.65|17.49|17.57|17.41|20
1735831260000|2025-01-02 15:21:00|17.6|17.44|17.62|17.46|17.65|17.49|17.6|17.44|17
1735831270000|2025-01-02 15:21:10|17.6|17.44|17.61|17.45|17.62|17.46|17.6|17.44|1
1735831280000|2025-01-02 15:21:20|17.62|17.46|17.6|17.44|17.65|17.49|17.6|17.44|24
1735831290000|2025-01-02 15:21:30|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|44
1735831300000|2025-01-02 15:21:40|||||||||5
1735831310000|2025-01-02 15:21:50|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|4
1735831320000|2025-01-02 15:22:00|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|4
1735831330000|2025-01-02 15:22:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|2
1735831340000|2025-01-02 15:22:20|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|10
1735831350000|2025-01-02 15:22:30|17.62|17.46|17.7|17.54|17.7|17.54|17.6|17.44|82
1735831360000|2025-01-02 15:22:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|11
1735831370000|2025-01-02 15:22:50|17.67|17.51|17.65|17.49|17.7|17.54|17.65|17.49|6
1735831380000|2025-01-02 15:23:00|17.66|17.5|17.71|17.55|17.72|17.56|17.65|17.49|11
1735831390000|2025-01-02 15:23:10|17.72|17.56|17.67|17.51|17.72|17.56|17.65|17.49|2
1735831400000|2025-01-02 15:23:20|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|13
1735831410000|2025-01-02 15:23:30|17.66|17.5|17.7|17.54|17.7|17.54|17.65|17.49|10
1735831420000|2025-01-02 15:23:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|2
1735831430000|2025-01-02 15:23:50|17.66|17.5|17.7|17.54|17.7|17.54|17.65|17.49|7
1735831440000|2025-01-02 15:24:00|17.67|17.51|17.65|17.49|17.7|17.54|17.65|17.49|9
1735831450000|2025-01-02 15:24:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|18
1735831460000|2025-01-02 15:24:20|17.65|17.49|17.7|17.54|17.7|17.54|17.62|17.46|33
1735831470000|2025-01-02 15:24:30|17.75|17.59|17.7|17.54|17.75|17.59|17.7|17.54|71
1735831480000|2025-01-02 15:24:40|17.68|17.52|17.7|17.54|17.7|17.54|17.67|17.51|10
1735831490000|2025-01-02 15:24:50|17.68|17.52|17.67|17.51|17.7|17.54|17.67|17.51|14
1735831500000|2025-01-02 15:25:00|17.68|17.52|17.67|17.51|17.7|17.54|17.67|17.51|4
1735831510000|2025-01-02 15:25:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|5
1735831520000|2025-01-02 15:25:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1735831530000|2025-01-02 15:25:30|||||||||14
1735831540000|2025-01-02 15:25:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|78
1735831550000|2025-01-02 15:25:50|17.67|17.51|17.64|17.48|17.67|17.51|17.62|17.46|45
1735831560000|2025-01-02 15:26:00|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|16
1735831570000|2025-01-02 15:26:10|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|48
1735831580000|2025-01-02 15:26:20|17.64|17.48|17.59|17.43|17.64|17.48|17.59|17.43|30
1735831590000|2025-01-02 15:26:30|17.61|17.45|17.64|17.48|17.67|17.51|17.59|17.43|21
1735831600000|2025-01-02 15:26:40|17.66|17.5|17.64|17.48|17.67|17.51|17.62|17.46|52
1735831610000|2025-01-02 15:26:50|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|20
1735831620000|2025-01-02 15:27:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|10
1735831630000|2025-01-02 15:27:10|||||||||5
1735831640000|2025-01-02 15:27:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|9
1735831650000|2025-01-02 15:27:30|17.75|17.59|17.76|17.6|17.77|17.61|17.75|17.59|13
1735831660000|2025-01-02 15:27:40|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|14
1735831670000|2025-01-02 15:27:50|17.72|17.56|17.76|17.6|17.77|17.61|17.72|17.56|21
1735831680000|2025-01-02 15:28:00|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|9
1735831690000|2025-01-02 15:28:10|17.76|17.6|17.72|17.56|17.77|17.61|17.72|17.56|28
1735831700000|2025-01-02 15:28:20|17.75|17.59|17.8|17.64|17.8|17.64|17.75|17.59|16
1735831710000|2025-01-02 15:28:30|17.82|17.66|17.82|17.66|17.85|17.69|17.82|17.66|37
1735831720000|2025-01-02 15:28:40|17.81|17.65|17.8|17.64|17.82|17.66|17.8|17.64|2
1735831730000|2025-01-02 15:28:50|17.82|17.66|17.8|17.64|17.82|17.66|17.77|17.61|10
1735831740000|2025-01-02 15:29:00|17.77|17.61|17.77|17.61|17.78|17.62|17.77|17.61|38
1735831750000|2025-01-02 15:29:10|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|82
1735831760000|2025-01-02 15:29:20|||||||||21
1735831770000|2025-01-02 15:29:30|||||||||2
1735831780000|2025-01-02 15:29:40|||||||||10
1735831790000|2025-01-02 15:29:50|17.75|17.59|17.73|17.57|17.75|17.59|17.72|17.56|10
1735831800000|2025-01-02 15:30:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|1
1735831810000|2025-01-02 15:30:10|||||||||13
1735831820000|2025-01-02 15:30:20|17.75|17.59|17.77|17.61|17.77|17.61|17.72|17.56|14
1735831830000|2025-01-02 15:30:30|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|12
1735831840000|2025-01-02 15:30:40|17.77|17.61|17.8|17.64|17.8|17.64|17.73|17.57|35
1735831850000|2025-01-02 15:30:50|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|24
1735831860000|2025-01-02 15:31:00|17.86|17.7|17.9|17.74|17.9|17.74|17.85|17.69|18
1735831870000|2025-01-02 15:31:10|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|4
1735831880000|2025-01-02 15:31:20|||||||||13
1735831890000|2025-01-02 15:31:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|4
1735831900000|2025-01-02 15:31:40|17.87|17.71|17.85|17.69|17.9|17.74|17.85|17.69|91
1735831910000|2025-01-02 15:31:50|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|48
1735831920000|2025-01-02 15:32:00|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|51
1735831930000|2025-01-02 15:32:10|17.83|17.67|17.82|17.66|17.83|17.67|17.81|17.65|14
1735831940000|2025-01-02 15:32:20|17.83|17.67|17.82|17.66|17.85|17.69|17.8|17.64|14
1735831950000|2025-01-02 15:32:30|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|27
1735831960000|2025-01-02 15:32:40|17.8|17.64|17.77|17.61|17.82|17.66|17.77|17.61|28
1735831970000|2025-01-02 15:32:50|||||||||8
1735831980000|2025-01-02 15:33:00|||||||||29
1735831990000|2025-01-02 15:33:10|17.76|17.6|17.77|17.61|17.77|17.61|17.72|17.56|32
1735832000000|2025-01-02 15:33:20|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1735832010000|2025-01-02 15:33:30|||||||||9
1735832020000|2025-01-02 15:33:40|||||||||2
1735832030000|2025-01-02 15:33:50|17.78|17.62|17.77|17.61|17.8|17.64|17.77|17.61|5
1735832040000|2025-01-02 15:34:00|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|46
1735832050000|2025-01-02 15:34:10|17.78|17.62|17.77|17.61|17.8|17.64|17.77|17.61|9
1735832060000|2025-01-02 15:34:20|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|8
1735832070000|2025-01-02 15:34:30|||||||||1
1735832080000|2025-01-02 15:34:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|12
1735832090000|2025-01-02 15:34:50|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|8
1735832100000|2025-01-02 15:35:00|17.78|17.62|17.82|17.66|17.85|17.69|17.77|17.61|114
1735832110000|2025-01-02 15:35:10|17.8|17.64|17.82|17.66|17.85|17.69|17.8|17.64|8
1735832120000|2025-01-02 15:35:20|17.85|17.69|17.85|17.69|17.85|17.69|17.82|17.66|27
1735832130000|2025-01-02 15:35:30|||||||||56
1735832140000|2025-01-02 15:35:40|17.86|17.7|17.85|17.69|17.87|17.71|17.85|17.69|0
1735832150000|2025-01-02 15:35:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|19
1735832160000|2025-01-02 15:36:00|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|18
1735832170000|2025-01-02 15:36:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735832180000|2025-01-02 15:36:20|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|7
1735832190000|2025-01-02 15:36:30|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|4
1735832200000|2025-01-02 15:36:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|5
1735832210000|2025-01-02 15:36:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|8
1735832220000|2025-01-02 15:37:00|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|52
1735832230000|2025-01-02 15:37:10|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|13
1735832240000|2025-01-02 15:37:20|||||||||5
1735832250000|2025-01-02 15:37:30|17.75|17.59|17.82|17.66|17.82|17.66|17.75|17.59|72
1735832260000|2025-01-02 15:37:40|17.81|17.65|17.8|17.64|17.81|17.65|17.77|17.61|4
1735832270000|2025-01-02 15:37:50|17.77|17.61|17.8|17.64|17.8|17.64|17.77|17.61|8
1735832280000|2025-01-02 15:38:00|17.82|17.66|17.82|17.66|17.82|17.66|17.8|17.64|1
1735832290000|2025-01-02 15:38:10|17.81|17.65|17.83|17.67|17.85|17.69|17.8|17.64|15
1735832300000|2025-01-02 15:38:20|17.82|17.66|17.8|17.64|17.85|17.69|17.8|17.64|5
1735832310000|2025-01-02 15:38:30|17.81|17.65|17.8|17.64|17.82|17.66|17.8|17.64|1
1735832320000|2025-01-02 15:38:40|17.81|17.65|17.82|17.66|17.82|17.66|17.8|17.64|4
1735832330000|2025-01-02 15:38:50|17.8|17.64|17.81|17.65|17.82|17.66|17.8|17.64|1
1735832340000|2025-01-02 15:39:00|17.8|17.64|17.8|17.64|17.82|17.66|17.8|17.64|2
1735832350000|2025-01-02 15:39:10|17.81|17.65|17.85|17.69|17.85|17.69|17.8|17.64|12
1735832360000|2025-01-02 15:39:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|21
1735832370000|2025-01-02 15:39:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|26
1735832380000|2025-01-02 15:39:40|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|1
1735832390000|2025-01-02 15:39:50|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|1
1735832400000|2025-01-02 15:40:00|17.8|17.64|17.81|17.65|17.82|17.66|17.8|17.64|2
1735832410000|2025-01-02 15:40:10|17.8|17.64|17.8|17.64|17.82|17.66|17.8|17.64|3
1735832420000|2025-01-02 15:40:20|17.77|17.61|17.8|17.64|17.8|17.64|17.77|17.61|25
1735832430000|2025-01-02 15:40:30|17.77|17.61|17.77|17.61|17.8|17.64|17.77|17.61|9
1735832440000|2025-01-02 15:40:40|17.8|17.64|17.8|17.64|17.8|17.64|17.77|17.61|7
1735832450000|2025-01-02 15:40:50|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|0
1735832460000|2025-01-02 15:41:00|17.81|17.65|17.82|17.66|17.85|17.69|17.81|17.65|21
1735832470000|2025-01-02 15:41:10|17.8|17.64|17.8|17.64|17.82|17.66|17.77|17.61|72
1735832480000|2025-01-02 15:41:20|17.77|17.61|17.8|17.64|17.8|17.64|17.77|17.61|6
1735832490000|2025-01-02 15:41:30|17.81|17.65|17.86|17.7|17.87|17.71|17.81|17.65|8
1735832500000|2025-01-02 15:41:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1735832510000|2025-01-02 15:41:50|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|10
1735832520000|2025-01-02 15:42:00|17.87|17.71|17.86|17.7|17.87|17.71|17.85|17.69|17
1735832530000|2025-01-02 15:42:10|17.85|17.69|17.85|17.69|17.87|17.71|17.85|17.69|23
1735832540000|2025-01-02 15:42:20|17.86|17.7|17.85|17.69|17.9|17.74|17.85|17.69|31
1735832550000|2025-01-02 15:42:30|17.83|17.67|17.81|17.65|17.85|17.69|17.8|17.64|12
1735832560000|2025-01-02 15:42:40|17.82|17.66|17.82|17.66|17.82|17.66|17.8|17.64|3
1735832570000|2025-01-02 15:42:50|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|3
1735832580000|2025-01-02 15:43:00|17.81|17.65|17.8|17.64|17.82|17.66|17.8|17.64|5
1735832590000|2025-01-02 15:43:10|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|0
1735832600000|2025-01-02 15:43:20|17.82|17.66|17.8|17.64|17.85|17.69|17.8|17.64|19
1735832610000|2025-01-02 15:43:30|17.81|17.65|17.82|17.66|17.82|17.66|17.8|17.64|3
1735832620000|2025-01-02 15:43:40|17.8|17.64|17.8|17.64|17.85|17.69|17.8|17.64|5
1735832630000|2025-01-02 15:43:50|||||||||8
1735832640000|2025-01-02 15:44:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1735832650000|2025-01-02 15:44:10|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|34
1735832670000|2025-01-02 15:44:30|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|3
1735832680000|2025-01-02 15:44:40|17.77|17.61|17.76|17.6|17.78|17.62|17.75|17.59|25
1735832690000|2025-01-02 15:44:50|17.75|17.59|17.75|17.59|17.77|17.61|17.75|17.59|42
1735832700000|2025-01-02 15:45:00|17.77|17.61|17.75|17.59|17.8|17.64|17.75|17.59|11
1735832710000|2025-01-02 15:45:10|17.77|17.61|17.77|17.61|17.77|17.61|17.76|17.6|4
1735832720000|2025-01-02 15:45:20|17.8|17.64|17.8|17.64|17.8|17.64|17.77|17.61|13
1735832730000|2025-01-02 15:45:30|17.82|17.66|17.82|17.66|17.82|17.66|17.8|17.64|3
1735832740000|2025-01-02 15:45:40|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|5
1735832760000|2025-01-02 15:46:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|8
1735832780000|2025-01-02 15:46:20|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|1
1735832790000|2025-01-02 15:46:30|17.81|17.65|17.82|17.66|17.85|17.69|17.81|17.65|11
1735832800000|2025-01-02 15:46:40|17.83|17.67|17.87|17.71|17.87|17.71|17.82|17.66|15
1735832810000|2025-01-02 15:46:50|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|32
1735832820000|2025-01-02 15:47:00|17.88|17.72|17.87|17.71|17.9|17.74|17.87|17.71|14
1735832830000|2025-01-02 15:47:10|17.88|17.72|17.87|17.71|17.9|17.74|17.87|17.71|29
1735832840000|2025-01-02 15:47:20|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|2
1735832850000|2025-01-02 15:47:30|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|2
1735832860000|2025-01-02 15:47:40|17.86|17.7|17.87|17.71|17.87|17.71|17.85|17.69|0
1735832870000|2025-01-02 15:47:50|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|1
1735832880000|2025-01-02 15:48:00|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|78
1735832890000|2025-01-02 15:48:10|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|10
1735832900000|2025-01-02 15:48:20|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|16
1735832910000|2025-01-02 15:48:30|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|8
1735832920000|2025-01-02 15:48:40|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|15
1735832930000|2025-01-02 15:48:50|17.76|17.6|17.72|17.56|17.77|17.61|17.72|17.56|10
1735832940000|2025-01-02 15:49:00|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|21
1735832960000|2025-01-02 15:49:20|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|9
1735832970000|2025-01-02 15:49:30|17.69|17.53|17.67|17.51|17.69|17.53|17.64|17.48|22
1735832980000|2025-01-02 15:49:40|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|55
1735832990000|2025-01-02 15:49:50|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|42
1735833000000|2025-01-02 15:50:00|||||||||1
1735833010000|2025-01-02 15:50:10|||||||||1
1735833030000|2025-01-02 15:50:30|||||||||16
1735833040000|2025-01-02 15:50:40|||||||||10
1735833050000|2025-01-02 15:50:50|||||||||1
1735833060000|2025-01-02 15:51:00|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|38
1735833070000|2025-01-02 15:51:10|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|22
1735833080000|2025-01-02 15:51:20|17.69|17.53|17.62|17.46|17.69|17.53|17.62|17.46|74
1735833090000|2025-01-02 15:51:30|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|88
1735833100000|2025-01-02 15:51:40|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|1
1735833110000|2025-01-02 15:51:50|||||||||2
1735833120000|2025-01-02 15:52:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735833130000|2025-01-02 15:52:10|17.64|17.48|17.62|17.46|17.64|17.48|17.61|17.45|3
1735833150000|2025-01-02 15:52:30|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|13
1735833160000|2025-01-02 15:52:40|||||||||1
1735833170000|2025-01-02 15:52:50|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|56
1735833180000|2025-01-02 15:53:00|||||||||2
1735833190000|2025-01-02 15:53:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|12
1735833200000|2025-01-02 15:53:20|17.72|17.56|17.79|17.63|17.79|17.63|17.72|17.56|64
1735833210000|2025-01-02 15:53:30|||||||||2
1735833220000|2025-01-02 15:53:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1735833240000|2025-01-02 15:54:00|||||||||11
1735833250000|2025-01-02 15:54:10|17.72|17.56|17.69|17.53|17.74|17.58|17.69|17.53|9
1735833260000|2025-01-02 15:54:20|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|33
1735833280000|2025-01-02 15:54:40|||||||||1
1735833290000|2025-01-02 15:54:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1735833300000|2025-01-02 15:55:00|||||||||2
1735833310000|2025-01-02 15:55:10|||||||||16
1735833320000|2025-01-02 15:55:20|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|55
1735833330000|2025-01-02 15:55:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|1
1735833340000|2025-01-02 15:55:40|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|7
1735833350000|2025-01-02 15:55:50|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|6
1735833360000|2025-01-02 15:56:00|17.72|17.56|17.69|17.53|17.72|17.56|17.67|17.51|10
1735833370000|2025-01-02 15:56:10|17.68|17.52|17.71|17.55|17.72|17.56|17.68|17.52|3
1735833380000|2025-01-02 15:56:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1735833390000|2025-01-02 15:56:30|17.71|17.55|17.72|17.56|17.72|17.56|17.69|17.53|4
1735833400000|2025-01-02 15:56:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1735833410000|2025-01-02 15:56:50|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|8
1735833420000|2025-01-02 15:57:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1735833430000|2025-01-02 15:57:10|||||||||3
1735833440000|2025-01-02 15:57:20|||||||||9
1735833450000|2025-01-02 15:57:30|||||||||1
1735833460000|2025-01-02 15:57:40|||||||||37
1735833480000|2025-01-02 15:58:00|||||||||5
1735833490000|2025-01-02 15:58:10|||||||||2
1735833500000|2025-01-02 15:58:20|||||||||1
1735833510000|2025-01-02 15:58:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|5
1735833520000|2025-01-02 15:58:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|4
1735833530000|2025-01-02 15:58:50|||||||||2
1735833540000|2025-01-02 15:59:00|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|11
1735833550000|2025-01-02 15:59:10|||||||||2
1735833560000|2025-01-02 15:59:20|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|34
1735833570000|2025-01-02 15:59:30|17.77|17.61|17.76|17.6|17.79|17.63|17.76|17.6|17
1735833580000|2025-01-02 15:59:40|17.77|17.61|17.77|17.61|17.79|17.63|17.76|17.6|4
1735833590000|2025-01-02 15:59:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|4
1735833600000|2025-01-02 16:00:00|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|8
1735833610000|2025-01-02 16:00:10|17.72|17.56|17.73|17.57|17.74|17.58|17.72|17.56|20
1735833620000|2025-01-02 16:00:20|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|6
1735833630000|2025-01-02 16:00:30|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|3
1735833640000|2025-01-02 16:00:40|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|65
1735833650000|2025-01-02 16:00:50|||||||||2
1735833660000|2025-01-02 16:01:00|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|42
1735833670000|2025-01-02 16:01:10|17.76|17.6|17.76|17.6|17.77|17.61|17.74|17.58|1
1735833680000|2025-01-02 16:01:20|17.77|17.61|17.76|17.6|17.77|17.61|17.74|17.58|1
1735833690000|2025-01-02 16:01:30|17.77|17.61|17.74|17.58|17.77|17.61|17.73|17.57|11
1735833700000|2025-01-02 16:01:40|||||||||12
1735833710000|2025-01-02 16:01:50|||||||||1
1735833720000|2025-01-02 16:02:00|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|49
1735833730000|2025-01-02 16:02:10|17.77|17.61|17.77|17.61|17.77|17.61|17.76|17.6|4
1735833740000|2025-01-02 16:02:20|17.79|17.63|17.79|17.63|17.84|17.68|17.79|17.63|34
1735833750000|2025-01-02 16:02:30|17.82|17.66|17.84|17.68|17.84|17.68|17.79|17.63|15
1735833760000|2025-01-02 16:02:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|94
1735833770000|2025-01-02 16:02:50|17.84|17.68|17.84|17.68|17.87|17.71|17.84|17.68|6
1735833780000|2025-01-02 16:03:00|||||||||3
1735833790000|2025-01-02 16:03:10|17.87|17.71|17.89|17.73|17.89|17.73|17.84|17.68|16
1735833800000|2025-01-02 16:03:20|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|6
1735833810000|2025-01-02 16:03:30|17.86|17.7|17.84|17.68|17.87|17.71|17.84|17.68|7
1735833820000|2025-01-02 16:03:40|17.87|17.71|17.87|17.71|17.87|17.71|17.86|17.7|18
1735833830000|2025-01-02 16:03:50|17.88|17.72|17.92|17.76|17.92|17.76|17.88|17.72|166
1735833840000|2025-01-02 16:04:00|17.95|17.79|18|17.84|18|17.84|17.95|17.79|127
1735833850000|2025-01-02 16:04:10|18.02|17.86|18.02|17.86|18.05|17.89|18|17.84|12
1735833860000|2025-01-02 16:04:20|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|5
1735833870000|2025-01-02 16:04:30|17.96|17.8|17.98|17.82|18|17.84|17.95|17.79|95
1735833880000|2025-01-02 16:04:40|18|17.84|17.98|17.82|18|17.84|17.97|17.81|14
1735833890000|2025-01-02 16:04:50|17.97|17.81|17.95|17.79|18|17.84|17.95|17.79|3
1735833900000|2025-01-02 16:05:00|17.96|17.8|17.95|17.79|17.97|17.81|17.92|17.76|24
1735833910000|2025-01-02 16:05:10|17.96|17.8|17.97|17.81|18|17.84|17.96|17.8|18
1735833920000|2025-01-02 16:05:20|17.98|17.82|17.95|17.79|18|17.84|17.95|17.79|8
1735833930000|2025-01-02 16:05:30|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|8
1735833940000|2025-01-02 16:05:40|||||||||3
1735833950000|2025-01-02 16:05:50|17.96|17.8|17.95|17.79|17.97|17.81|17.95|17.79|8
1735833960000|2025-01-02 16:06:00|||||||||12
1735833970000|2025-01-02 16:06:10|||||||||1
1735833980000|2025-01-02 16:06:20|||||||||3
1735833990000|2025-01-02 16:06:30|17.92|17.76|17.9|17.74|17.92|17.76|17.88|17.72|23
1735834000000|2025-01-02 16:06:40|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|12
1735834010000|2025-01-02 16:06:50|||||||||1
1735834020000|2025-01-02 16:07:00|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|32
1735834030000|2025-01-02 16:07:10|17.93|17.77|17.97|17.81|17.97|17.81|17.92|17.76|13
1735834040000|2025-01-02 16:07:20|18|17.84|17.95|17.79|18|17.84|17.95|17.79|59
1735834050000|2025-01-02 16:07:30|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|9
1735834060000|2025-01-02 16:07:40|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|4
1735834070000|2025-01-02 16:07:50|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|1
1735834080000|2025-01-02 16:08:00|17.92|17.76|17.92|17.76|17.95|17.79|17.92|17.76|32
1735834090000|2025-01-02 16:08:10|17.93|17.77|17.93|17.77|17.95|17.79|17.92|17.76|3
1735834100000|2025-01-02 16:08:20|17.95|17.79|17.95|17.79|17.97|17.81|17.95|17.79|1
1735834110000|2025-01-02 16:08:30|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|0
1735834120000|2025-01-02 16:08:40|17.92|17.76|17.95|17.79|17.97|17.81|17.92|17.76|6
1735834130000|2025-01-02 16:08:50|17.96|17.8|17.97|17.81|18|17.84|17.95|17.79|61
1735834140000|2025-01-02 16:09:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|0
1735834150000|2025-01-02 16:09:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|19
1735834170000|2025-01-02 16:09:30|||||||||2
1735834180000|2025-01-02 16:09:40|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|7
1735834190000|2025-01-02 16:09:50|||||||||1
1735834200000|2025-01-02 16:10:00|17.95|17.79|17.95|17.79|17.95|17.79|17.92|17.76|26
1735834210000|2025-01-02 16:10:10|17.96|17.8|17.95|17.79|17.97|17.81|17.95|17.79|5
1735834220000|2025-01-02 16:10:20|17.96|17.8|17.97|17.81|17.97|17.81|17.95|17.79|3
1735834230000|2025-01-02 16:10:30|18|17.84|17.96|17.8|18|17.84|17.95|17.79|85
1735834240000|2025-01-02 16:10:40|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|18
1735834250000|2025-01-02 16:10:50|17.96|17.8|17.95|17.79|17.97|17.81|17.95|17.79|0
1735834260000|2025-01-02 16:11:00|17.96|17.8|17.97|17.81|17.97|17.81|17.95|17.79|0
1735834270000|2025-01-02 16:11:10|17.96|17.8|17.95|17.79|17.97|17.81|17.95|17.79|0
1735834280000|2025-01-02 16:11:20|17.96|17.8|17.96|17.8|17.96|17.8|17.95|17.79|1
1735834290000|2025-01-02 16:11:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1735834300000|2025-01-02 16:11:40|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|8
1735834310000|2025-01-02 16:11:50|17.92|17.76|17.87|17.71|17.92|17.76|17.87|17.71|25
1735834320000|2025-01-02 16:12:00|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|88
1735834330000|2025-01-02 16:12:10|17.91|17.75|17.88|17.72|17.91|17.75|17.87|17.71|42
1735834340000|2025-01-02 16:12:20|17.9|17.74|17.92|17.76|17.92|17.76|17.87|17.71|2
1735834360000|2025-01-02 16:12:40|17.95|17.79|17.95|17.79|17.97|17.81|17.92|17.76|36
1735834370000|2025-01-02 16:12:50|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|0
1735834380000|2025-01-02 16:13:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|8
1735834390000|2025-01-02 16:13:10|17.97|17.81|17.97|17.81|17.97|17.81|17.95|17.79|18
1735834400000|2025-01-02 16:13:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1735834420000|2025-01-02 16:13:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|20
1735834440000|2025-01-02 16:14:00|17.9|17.74|17.9|17.74|17.91|17.75|17.9|17.74|0
1735834450000|2025-01-02 16:14:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|26
1735834460000|2025-01-02 16:14:20|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|2
1735834470000|2025-01-02 16:14:30|||||||||4
1735834480000|2025-01-02 16:14:40|||||||||6
1735834490000|2025-01-02 16:14:50|17.88|17.72|17.9|17.74|17.9|17.74|17.87|17.71|35
1735834510000|2025-01-02 16:15:10|17.87|17.71|17.9|17.74|17.92|17.76|17.87|17.71|24
1735834520000|2025-01-02 16:15:20|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|42
1735834530000|2025-01-02 16:15:30|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|12
1735834540000|2025-01-02 16:15:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1735834550000|2025-01-02 16:15:50|||||||||3
1735834560000|2025-01-02 16:16:00|17.93|17.77|17.92|17.76|17.95|17.79|17.92|17.76|10
1735834570000|2025-01-02 16:16:10|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|1
1735834580000|2025-01-02 16:16:20|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|5
1735834590000|2025-01-02 16:16:30|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|7
1735834610000|2025-01-02 16:16:50|||||||||1
1735834630000|2025-01-02 16:17:10|||||||||1
1735834650000|2025-01-02 16:17:30|||||||||1
1735834660000|2025-01-02 16:17:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1735834670000|2025-01-02 16:17:50|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|41
1735834680000|2025-01-02 16:18:00|||||||||18
1735834700000|2025-01-02 16:18:20|||||||||2
1735834710000|2025-01-02 16:18:30|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|6
1735834720000|2025-01-02 16:18:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1735834730000|2025-01-02 16:18:50|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|7
1735834740000|2025-01-02 16:19:00|||||||||4
1735834750000|2025-01-02 16:19:10|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|3
1735834760000|2025-01-02 16:19:20|17.86|17.7|17.82|17.66|17.86|17.7|17.82|17.66|2
1735834770000|2025-01-02 16:19:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1735834780000|2025-01-02 16:19:40|17.82|17.66|17.77|17.61|17.82|17.66|17.77|17.61|68
1735834790000|2025-01-02 16:19:50|||||||||3
1735834800000|2025-01-02 16:20:00|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|4
1735834810000|2025-01-02 16:20:10|17.78|17.62|17.78|17.62|17.82|17.66|17.77|17.61|9
1735834820000|2025-01-02 16:20:20|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|0
1735834830000|2025-01-02 16:20:30|17.81|17.65|17.82|17.66|17.82|17.66|17.79|17.63|9
1735834840000|2025-01-02 16:20:40|||||||||2
1735834850000|2025-01-02 16:20:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1735834860000|2025-01-02 16:21:00|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|76
1735834880000|2025-01-02 16:21:20|17.9|17.74|17.9|17.74|17.9|17.74|17.87|17.71|20
1735834890000|2025-01-02 16:21:30|17.88|17.72|17.87|17.71|17.9|17.74|17.87|17.71|19
1735834900000|2025-01-02 16:21:40|17.88|17.72|17.9|17.74|17.9|17.74|17.87|17.71|15
1735834910000|2025-01-02 16:21:50|17.87|17.71|17.87|17.71|17.9|17.74|17.87|17.71|8
1735834920000|2025-01-02 16:22:00|17.9|17.74|17.92|17.76|17.92|17.76|17.88|17.72|8
1735834930000|2025-01-02 16:22:10|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|8
1735834940000|2025-01-02 16:22:20|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|6
1735834950000|2025-01-02 16:22:30|17.9|17.74|17.92|17.76|17.92|17.76|17.87|17.71|38
1735834960000|2025-01-02 16:22:40|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|4
1735834970000|2025-01-02 16:22:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|18
1735834980000|2025-01-02 16:23:00|17.92|17.76|17.92|17.76|17.95|17.79|17.92|17.76|101
1735834990000|2025-01-02 16:23:10|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|25
1735835000000|2025-01-02 16:23:20|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|3
1735835010000|2025-01-02 16:23:30|17.9|17.74|17.87|17.71|17.9|17.74|17.87|17.71|12
1735835020000|2025-01-02 16:23:40|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|5
1735835030000|2025-01-02 16:23:50|17.83|17.67|17.82|17.66|17.85|17.69|17.82|17.66|5
1735835040000|2025-01-02 16:24:00|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|13
1735835050000|2025-01-02 16:24:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|2
1735835060000|2025-01-02 16:24:20|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|1
1735835070000|2025-01-02 16:24:30|17.72|17.56|17.74|17.58|17.74|17.58|17.69|17.53|8
1735835080000|2025-01-02 16:24:40|||||||||2
1735835090000|2025-01-02 16:24:50|||||||||1
1735835100000|2025-01-02 16:25:00|||||||||12
1735835110000|2025-01-02 16:25:10|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|21
1735835120000|2025-01-02 16:25:20|||||||||9
1735835130000|2025-01-02 16:25:30|||||||||1
1735835140000|2025-01-02 16:25:40|17.79|17.63|17.79|17.63|17.82|17.66|17.78|17.62|11
1735835150000|2025-01-02 16:25:50|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|0
1735835160000|2025-01-02 16:26:00|17.78|17.62|17.81|17.65|17.82|17.66|17.78|17.62|12
1735835170000|2025-01-02 16:26:10|17.79|17.63|17.81|17.65|17.82|17.66|17.79|17.63|4
1735835180000|2025-01-02 16:26:20|17.82|17.66|17.82|17.66|17.82|17.66|17.79|17.63|2
1735835200000|2025-01-02 16:26:40|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|13
1735835210000|2025-01-02 16:26:50|17.76|17.6|17.74|17.58|17.77|17.61|17.74|17.58|16
1735835220000|2025-01-02 16:27:00|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|6
1735835230000|2025-01-02 16:27:10|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|8
1735835250000|2025-01-02 16:27:30|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|1
1735835260000|2025-01-02 16:27:40|17.79|17.63|17.79|17.63|17.79|17.63|17.78|17.62|0
1735835270000|2025-01-02 16:27:50|17.78|17.62|17.79|17.63|17.82|17.66|17.78|17.62|3
1735835280000|2025-01-02 16:28:00|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|3
1735835290000|2025-01-02 16:28:10|17.81|17.65|17.79|17.63|17.82|17.66|17.79|17.63|4
1735835300000|2025-01-02 16:28:20|17.82|17.66|17.81|17.65|17.82|17.66|17.79|17.63|1
1735835310000|2025-01-02 16:28:30|17.79|17.63|17.79|17.63|17.81|17.65|17.79|17.63|3
1735835320000|2025-01-02 16:28:40|17.78|17.62|17.79|17.63|17.79|17.63|17.77|17.61|0
1735835330000|2025-01-02 16:28:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|14
1735835340000|2025-01-02 16:29:00|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|2
1735835350000|2025-01-02 16:29:10|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|0
1735835360000|2025-01-02 16:29:20|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|0
1735835370000|2025-01-02 16:29:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1735835380000|2025-01-02 16:29:40|||||||||1
1735835390000|2025-01-02 16:29:50|17.79|17.63|17.79|17.63|17.79|17.63|17.78|17.62|3
1735835400000|2025-01-02 16:30:00|17.82|17.66|17.82|17.66|17.82|17.66|17.79|17.63|44
1735835410000|2025-01-02 16:30:10|17.81|17.65|17.79|17.63|17.82|17.66|17.79|17.63|8
1735835430000|2025-01-02 16:30:30|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|4
1735835440000|2025-01-02 16:30:40|||||||||10
1735835450000|2025-01-02 16:30:50|17.77|17.61|17.77|17.61|17.79|17.63|17.77|17.61|66
1735835460000|2025-01-02 16:31:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|38
1735835470000|2025-01-02 16:31:10|||||||||2
1735835480000|2025-01-02 16:31:20|17.81|17.65|17.82|17.66|17.83|17.67|17.81|17.65|6
1735835490000|2025-01-02 16:31:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|14
1735835520000|2025-01-02 16:32:00|||||||||2
1735835530000|2025-01-02 16:32:10|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|19
1735835540000|2025-01-02 16:32:20|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|20
1735835550000|2025-01-02 16:32:30|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|24
1735835560000|2025-01-02 16:32:40|17.76|17.6|17.76|17.6|17.78|17.62|17.74|17.58|13
1735835570000|2025-01-02 16:32:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1735835580000|2025-01-02 16:33:00|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|105
1735835590000|2025-01-02 16:33:10|||||||||1
1735835600000|2025-01-02 16:33:20|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|4
1735835610000|2025-01-02 16:33:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1735835620000|2025-01-02 16:33:40|||||||||1
1735835630000|2025-01-02 16:33:50|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|69
1735835640000|2025-01-02 16:34:00|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|17
1735835650000|2025-01-02 16:34:10|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|10
1735835660000|2025-01-02 16:34:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1735835670000|2025-01-02 16:34:30|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|15
1735835680000|2025-01-02 16:34:40|||||||||3
1735835690000|2025-01-02 16:34:50|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|6
1735835700000|2025-01-02 16:35:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|11
1735835710000|2025-01-02 16:35:10|||||||||6
1735835720000|2025-01-02 16:35:20|||||||||1
1735835730000|2025-01-02 16:35:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|8
1735835740000|2025-01-02 16:35:40|||||||||1
1735835760000|2025-01-02 16:36:00|||||||||18
1735835770000|2025-01-02 16:36:10|||||||||11
1735835800000|2025-01-02 16:36:40|||||||||1
1735835820000|2025-01-02 16:37:00|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|110
1735835830000|2025-01-02 16:37:10|17.69|17.53|17.72|17.56|17.72|17.56|17.68|17.52|10
1735835840000|2025-01-02 16:37:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1735835850000|2025-01-02 16:37:30|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|2
1735835860000|2025-01-02 16:37:40|17.69|17.53|17.71|17.55|17.72|17.56|17.69|17.53|0
1735835870000|2025-01-02 16:37:50|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|0
1735835880000|2025-01-02 16:38:00|17.71|17.55|17.69|17.53|17.72|17.56|17.69|17.53|21
1735835890000|2025-01-02 16:38:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|21
1735835900000|2025-01-02 16:38:20|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|0
1735835910000|2025-01-02 16:38:30|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|4
1735835920000|2025-01-02 16:38:40|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|3
1735835930000|2025-01-02 16:38:50|17.71|17.55|17.69|17.53|17.72|17.56|17.69|17.53|1
1735835940000|2025-01-02 16:39:00|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|0
1735835950000|2025-01-02 16:39:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|9
1735835960000|2025-01-02 16:39:20|17.68|17.52|17.67|17.51|17.69|17.53|17.64|17.48|88
1735835970000|2025-01-02 16:39:30|||||||||4
1735835980000|2025-01-02 16:39:40|||||||||35
1735835990000|2025-01-02 16:39:50|||||||||2
1735836000000|2025-01-02 16:40:00|||||||||5
1735836010000|2025-01-02 16:40:10|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|2
1735836050000|2025-01-02 16:40:50|||||||||31
1735836070000|2025-01-02 16:41:10|||||||||2
1735836080000|2025-01-02 16:41:20|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|9
1735836090000|2025-01-02 16:41:30|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|4
1735836100000|2025-01-02 16:41:40|||||||||1
1735836110000|2025-01-02 16:41:50|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|17
1735836120000|2025-01-02 16:42:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735836130000|2025-01-02 16:42:10|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1735836150000|2025-01-02 16:42:30|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|0
1735836160000|2025-01-02 16:42:40|||||||||1
1735836170000|2025-01-02 16:42:50|||||||||1
1735836180000|2025-01-02 16:43:00|||||||||1
1735836190000|2025-01-02 16:43:10|||||||||1
1735836210000|2025-01-02 16:43:30|||||||||3
1735836230000|2025-01-02 16:43:50|||||||||1
1735836250000|2025-01-02 16:44:10|||||||||1
1735836270000|2025-01-02 16:44:30|||||||||4
1735836280000|2025-01-02 16:44:40|||||||||1
1735836290000|2025-01-02 16:44:50|||||||||12
1735836300000|2025-01-02 16:45:00|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|38
1735836310000|2025-01-02 16:45:10|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|0
1735836320000|2025-01-02 16:45:20|||||||||1
1735836350000|2025-01-02 16:45:50|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|32
1735836360000|2025-01-02 16:46:00|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|1
1735836370000|2025-01-02 16:46:10|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|1
1735836380000|2025-01-02 16:46:20|17.64|17.48|17.63|17.47|17.67|17.51|17.62|17.46|15
1735836390000|2025-01-02 16:46:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|17
1735836400000|2025-01-02 16:46:40|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|122
1735836410000|2025-01-02 16:46:50|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|1
1735836440000|2025-01-02 16:47:20|||||||||2
1735836450000|2025-01-02 16:47:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|7
1735836460000|2025-01-02 16:47:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735836490000|2025-01-02 16:48:10|||||||||4
1735836510000|2025-01-02 16:48:30|17.59|17.43|17.58|17.42|17.59|17.43|17.57|17.41|9
1735836520000|2025-01-02 16:48:40|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|0
1735836530000|2025-01-02 16:48:50|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|3
1735836540000|2025-01-02 16:49:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1735836550000|2025-01-02 16:49:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1735836560000|2025-01-02 16:49:20|||||||||1
1735836570000|2025-01-02 16:49:30|||||||||3
1735836580000|2025-01-02 16:49:40|||||||||1
1735836590000|2025-01-02 16:49:50|||||||||2
1735836600000|2025-01-02 16:50:00|||||||||6
1735836610000|2025-01-02 16:50:10|||||||||1
1735836620000|2025-01-02 16:50:20|||||||||1
1735836630000|2025-01-02 16:50:30|||||||||1
1735836640000|2025-01-02 16:50:40|||||||||3
1735836650000|2025-01-02 16:50:50|||||||||1
1735836660000|2025-01-02 16:51:00|||||||||1
1735836680000|2025-01-02 16:51:20|||||||||1
1735836690000|2025-01-02 16:51:30|||||||||1
1735836700000|2025-01-02 16:51:40|||||||||16
1735836710000|2025-01-02 16:51:50|||||||||2
1735836720000|2025-01-02 16:52:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|11
1735836730000|2025-01-02 16:52:10|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|65
1735836740000|2025-01-02 16:52:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|13
1735836750000|2025-01-02 16:52:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|4
1735836770000|2025-01-02 16:52:50|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|19
1735836780000|2025-01-02 16:53:00|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|1
1735836790000|2025-01-02 16:53:10|17.63|17.47|17.63|17.47|17.67|17.51|17.62|17.46|6
1735836800000|2025-01-02 16:53:20|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1735836810000|2025-01-02 16:53:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|1
1735836820000|2025-01-02 16:53:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735836840000|2025-01-02 16:54:00|||||||||2
1735836850000|2025-01-02 16:54:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1735836860000|2025-01-02 16:54:20|17.69|17.53|17.72|17.56|17.72|17.56|17.67|17.51|5
1735836870000|2025-01-02 16:54:30|17.77|17.61|17.73|17.57|17.77|17.61|17.72|17.56|17
1735836880000|2025-01-02 16:54:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|1
1735836890000|2025-01-02 16:54:50|||||||||8
1735836900000|2025-01-02 16:55:00|||||||||6
1735836910000|2025-01-02 16:55:10|17.67|17.51|17.69|17.53|17.72|17.56|17.67|17.51|46
1735836920000|2025-01-02 16:55:20|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|3
1735836930000|2025-01-02 16:55:30|17.68|17.52|17.68|17.52|17.69|17.53|17.67|17.51|1
1735836940000|2025-01-02 16:55:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1735836950000|2025-01-02 16:55:50|17.65|17.49|17.67|17.51|17.67|17.51|17.64|17.48|38
1735836960000|2025-01-02 16:56:00|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|12
1735836970000|2025-01-02 16:56:10|||||||||7
1735836980000|2025-01-02 16:56:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|14
1735836990000|2025-01-02 16:56:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|1
1735837010000|2025-01-02 16:56:50|||||||||12
1735837020000|2025-01-02 16:57:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1735837030000|2025-01-02 16:57:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|15
1735837060000|2025-01-02 16:57:40|||||||||1
1735837080000|2025-01-02 16:58:00|||||||||1
1735837090000|2025-01-02 16:58:10|||||||||2
1735837110000|2025-01-02 16:58:30|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735837120000|2025-01-02 16:58:40|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|92
1735837140000|2025-01-02 16:59:00|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|7
1735837150000|2025-01-02 16:59:10|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|46
1735837160000|2025-01-02 16:59:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|21
1735837170000|2025-01-02 16:59:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735837180000|2025-01-02 16:59:40|17.63|17.47|17.63|17.47|17.64|17.48|17.62|17.46|5
1735837190000|2025-01-02 16:59:50|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|3
1735837200000|2025-01-02 17:00:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1735837210000|2025-01-02 17:00:10|17.6|17.44|17.59|17.43|17.62|17.46|17.59|17.43|43
1735837220000|2025-01-02 17:00:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|4
1735837230000|2025-01-02 17:00:30|17.6|17.44|17.62|17.46|17.62|17.46|17.59|17.43|1
1735837240000|2025-01-02 17:00:40|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|3
1735837250000|2025-01-02 17:00:50|17.61|17.45|17.62|17.46|17.62|17.46|17.59|17.43|23
1735837260000|2025-01-02 17:01:00|||||||||7
1735837270000|2025-01-02 17:01:10|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|4
1735837280000|2025-01-02 17:01:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1735837300000|2025-01-02 17:01:40|||||||||2
1735837310000|2025-01-02 17:01:50|||||||||1
1735837330000|2025-01-02 17:02:10|17.62|17.46|17.62|17.46|17.62|17.46|17.59|17.43|11
1735837340000|2025-01-02 17:02:20|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|14
1735837350000|2025-01-02 17:02:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|1
1735837360000|2025-01-02 17:02:40|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|4
1735837370000|2025-01-02 17:02:50|||||||||3
1735837390000|2025-01-02 17:03:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|68
1735837400000|2025-01-02 17:03:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|13
1735837420000|2025-01-02 17:03:40|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|14
1735837430000|2025-01-02 17:03:50|17.61|17.45|17.58|17.42|17.61|17.45|17.57|17.41|0
1735837440000|2025-01-02 17:04:00|17.59|17.43|17.58|17.42|17.59|17.43|17.57|17.41|0
1735837450000|2025-01-02 17:04:10|17.59|17.43|17.58|17.42|17.59|17.43|17.57|17.41|2
1735837460000|2025-01-02 17:04:20|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|2
1735837470000|2025-01-02 17:04:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1735837480000|2025-01-02 17:04:40|||||||||1
1735837490000|2025-01-02 17:04:50|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|1
1735837500000|2025-01-02 17:05:00|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|1
1735837510000|2025-01-02 17:05:10|||||||||4
1735837520000|2025-01-02 17:05:20|||||||||1
1735837530000|2025-01-02 17:05:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|14
1735837560000|2025-01-02 17:06:00|||||||||2
1735837580000|2025-01-02 17:06:20|||||||||1
1735837590000|2025-01-02 17:06:30|||||||||7
1735837600000|2025-01-02 17:06:40|17.59|17.43|17.62|17.46|17.62|17.46|17.58|17.42|10
1735837630000|2025-01-02 17:07:10|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|4
1735837640000|2025-01-02 17:07:20|||||||||3
1735837650000|2025-01-02 17:07:30|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1735837660000|2025-01-02 17:07:40|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|14
1735837670000|2025-01-02 17:07:50|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|4
1735837680000|2025-01-02 17:08:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|8
1735837690000|2025-01-02 17:08:10|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|0
1735837700000|2025-01-02 17:08:20|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|0
1735837710000|2025-01-02 17:08:30|17.66|17.5|17.64|17.48|17.67|17.51|17.64|17.48|0
1735837720000|2025-01-02 17:08:40|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|0
1735837750000|2025-01-02 17:09:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|19
1735837760000|2025-01-02 17:09:20|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|2
1735837770000|2025-01-02 17:09:30|||||||||2
1735837800000|2025-01-02 17:10:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1735837810000|2025-01-02 17:10:10|17.59|17.43|17.59|17.43|17.61|17.45|17.59|17.43|1
1735837820000|2025-01-02 17:10:20|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|0
1735837830000|2025-01-02 17:10:30|17.62|17.46|17.62|17.46|17.62|17.46|17.59|17.43|3
1735837840000|2025-01-02 17:10:40|||||||||1
1735837850000|2025-01-02 17:10:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|4
1735837860000|2025-01-02 17:11:00|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|12
1735837870000|2025-01-02 17:11:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1735837880000|2025-01-02 17:11:20|||||||||2
1735837900000|2025-01-02 17:11:40|||||||||5
1735837920000|2025-01-02 17:12:00|||||||||1
1735837930000|2025-01-02 17:12:10|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|12
1735837940000|2025-01-02 17:12:20|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|13
1735837950000|2025-01-02 17:12:30|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|2
1735837960000|2025-01-02 17:12:40|17.58|17.42|17.59|17.43|17.59|17.43|17.57|17.41|21
1735837970000|2025-01-02 17:12:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|11
1735837980000|2025-01-02 17:13:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1735837990000|2025-01-02 17:13:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1735838000000|2025-01-02 17:13:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|0
1735838010000|2025-01-02 17:13:30|17.56|17.4|17.57|17.41|17.57|17.41|17.54|17.38|0
1735838020000|2025-01-02 17:13:40|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|20
1735838050000|2025-01-02 17:14:10|||||||||1
1735838060000|2025-01-02 17:14:20|||||||||9
1735838070000|2025-01-02 17:14:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|4
1735838080000|2025-01-02 17:14:40|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|6
1735838100000|2025-01-02 17:15:00|||||||||2
1735838120000|2025-01-02 17:15:20|||||||||2
1735838140000|2025-01-02 17:15:40|||||||||1
1735838170000|2025-01-02 17:16:10|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|11
1735838190000|2025-01-02 17:16:30|17.59|17.43|17.58|17.42|17.59|17.43|17.57|17.41|15
1735838200000|2025-01-02 17:16:40|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|6
1735838210000|2025-01-02 17:16:50|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|28
1735838220000|2025-01-02 17:17:00|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|1
1735838230000|2025-01-02 17:17:10|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|51
1735838240000|2025-01-02 17:17:20|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|10
1735838250000|2025-01-02 17:17:30|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|1
1735838260000|2025-01-02 17:17:40|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|1
1735838270000|2025-01-02 17:17:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|5
1735838280000|2025-01-02 17:18:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|17
1735838290000|2025-01-02 17:18:10|17.59|17.43|17.58|17.42|17.59|17.43|17.57|17.41|2
1735838300000|2025-01-02 17:18:20|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|6
1735838310000|2025-01-02 17:18:30|17.57|17.41|17.58|17.42|17.59|17.43|17.57|17.41|3
1735838320000|2025-01-02 17:18:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|1
1735838330000|2025-01-02 17:18:50|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|15
1735838340000|2025-01-02 17:19:00|17.61|17.45|17.59|17.43|17.62|17.46|17.59|17.43|0
1735838350000|2025-01-02 17:19:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1735838360000|2025-01-02 17:19:20|17.59|17.43|17.59|17.43|17.62|17.46|17.59|17.43|0
1735838370000|2025-01-02 17:19:30|17.61|17.45|17.59|17.43|17.62|17.46|17.59|17.43|0
1735838380000|2025-01-02 17:19:40|||||||||2
1735838400000|2025-01-02 17:20:00|17.61|17.45|17.61|17.45|17.61|17.45|17.59|17.43|2
1735838410000|2025-01-02 17:20:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|1
1735838420000|2025-01-02 17:20:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|17
1735838440000|2025-01-02 17:20:40|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|16
1735838450000|2025-01-02 17:20:50|17.66|17.5|17.67|17.51|17.67|17.51|17.64|17.48|0
1735838460000|2025-01-02 17:21:00|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|34
1735838470000|2025-01-02 17:21:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|5
1735838480000|2025-01-02 17:21:20|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|3
1735838490000|2025-01-02 17:21:30|17.66|17.5|17.64|17.48|17.67|17.51|17.62|17.46|23
1735838500000|2025-01-02 17:21:40|||||||||1
1735838510000|2025-01-02 17:21:50|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|0
1735838530000|2025-01-02 17:22:10|||||||||1
1735838540000|2025-01-02 17:22:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1735838550000|2025-01-02 17:22:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1735838570000|2025-01-02 17:22:50|||||||||1
1735838580000|2025-01-02 17:23:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1735838590000|2025-01-02 17:23:10|17.66|17.5|17.67|17.51|17.67|17.51|17.64|17.48|1
1735838610000|2025-01-02 17:23:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|3
1735838620000|2025-01-02 17:23:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1735838630000|2025-01-02 17:23:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|5
1735838640000|2025-01-02 17:24:00|||||||||2
1735838650000|2025-01-02 17:24:10|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|3
1735838660000|2025-01-02 17:24:20|||||||||1
1735838670000|2025-01-02 17:24:30|||||||||1
1735838680000|2025-01-02 17:24:40|17.71|17.55|17.69|17.53|17.72|17.56|17.69|17.53|2
1735838690000|2025-01-02 17:24:50|||||||||1
1735838700000|2025-01-02 17:25:00|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|0
1735838710000|2025-01-02 17:25:10|17.71|17.55|17.72|17.56|17.72|17.56|17.69|17.53|0
1735838720000|2025-01-02 17:25:20|17.71|17.55|17.72|17.56|17.72|17.56|17.69|17.53|15
1735838730000|2025-01-02 17:25:30|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|15
1735838740000|2025-01-02 17:25:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|9
1735838750000|2025-01-02 17:25:50|||||||||1
1735838760000|2025-01-02 17:26:00|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|20
1735838780000|2025-01-02 17:26:20|17.76|17.6|17.79|17.63|17.79|17.63|17.74|17.58|11
1735838810000|2025-01-02 17:26:50|||||||||1
1735838820000|2025-01-02 17:27:00|17.83|17.67|17.81|17.65|17.84|17.68|17.79|17.63|18
1735838830000|2025-01-02 17:27:10|17.79|17.63|17.79|17.63|17.81|17.65|17.79|17.63|13
1735838840000|2025-01-02 17:27:20|17.82|17.66|17.81|17.65|17.82|17.66|17.79|17.63|2
1735838850000|2025-01-02 17:27:30|17.79|17.63|17.82|17.66|17.83|17.67|17.79|17.63|12
1735838860000|2025-01-02 17:27:40|17.79|17.63|17.89|17.73|17.92|17.76|17.79|17.63|154
1735838870000|2025-01-02 17:27:50|17.92|17.76|17.89|17.73|17.92|17.76|17.89|17.73|18
1735838880000|2025-01-02 17:28:00|17.91|17.75|17.91|17.75|17.93|17.77|17.89|17.73|29
1735838890000|2025-01-02 17:28:10|17.92|17.76|17.89|17.73|17.92|17.76|17.89|17.73|3
1735838900000|2025-01-02 17:28:20|17.92|17.76|17.89|17.73|17.92|17.76|17.89|17.73|29
1735838910000|2025-01-02 17:28:30|17.88|17.72|17.84|17.68|17.88|17.72|17.84|17.68|38
1735838920000|2025-01-02 17:28:40|17.86|17.7|17.84|17.68|17.87|17.71|17.84|17.68|24
1735838930000|2025-01-02 17:28:50|17.87|17.71|17.84|17.68|17.87|17.71|17.84|17.68|37
1735838940000|2025-01-02 17:29:00|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|78
1735838950000|2025-01-02 17:29:10|17.94|17.78|17.97|17.81|17.97|17.81|17.92|17.76|24
1735838960000|2025-01-02 17:29:20|17.94|17.78|17.94|17.78|17.97|17.81|17.94|17.78|20
1735838970000|2025-01-02 17:29:30|17.96|17.8|17.92|17.76|17.96|17.8|17.92|17.76|0
1735838980000|2025-01-02 17:29:40|17.93|17.77|17.92|17.76|17.93|17.77|17.92|17.76|6
1735838990000|2025-01-02 17:29:50|||||||||19
1735839000000|2025-01-02 17:30:00|17.94|17.78|17.98|17.82|18.02|17.86|17.94|17.78|64
1735839010000|2025-01-02 17:30:10|17.97|17.81|17.97|17.81|17.98|17.82|17.97|17.81|24
1735839020000|2025-01-02 17:30:20|||||||||5
1735839030000|2025-01-02 17:30:30|17.98|17.82|17.97|17.81|18.01|17.85|17.97|17.81|69
1735839040000|2025-01-02 17:30:40|17.98|17.82|17.97|17.81|18|17.84|17.97|17.81|13
1735839050000|2025-01-02 17:30:50|18|17.84|18.02|17.86|18.02|17.86|17.97|17.81|6
1735839060000|2025-01-02 17:31:00|18.01|17.85|18.05|17.89|18.05|17.89|18|17.84|40
1735839070000|2025-01-02 17:31:10|18.02|17.86|18.02|17.86|18.05|17.89|18.02|17.86|17
1735839080000|2025-01-02 17:31:20|18.01|17.85|18.02|17.86|18.02|17.86|18|17.84|1
1735839090000|2025-01-02 17:31:30|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|37
1735839100000|2025-01-02 17:31:40|17.98|17.82|17.97|17.81|18.02|17.86|17.97|17.81|11
1735839110000|2025-01-02 17:31:50|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|2
1735839120000|2025-01-02 17:32:00|17.99|17.83|17.99|17.83|18.02|17.86|17.98|17.82|27
1735839130000|2025-01-02 17:32:10|17.98|17.82|17.97|17.81|17.98|17.82|17.97|17.81|51
1735839140000|2025-01-02 17:32:20|17.99|17.83|17.99|17.83|17.99|17.83|17.97|17.81|8
1735839150000|2025-01-02 17:32:30|18.01|17.85|18.01|17.85|18.02|17.86|17.99|17.83|81
1735839160000|2025-01-02 17:32:40|17.99|17.83|18.02|17.86|18.02|17.86|17.99|17.83|18
1735839170000|2025-01-02 17:32:50|18.03|17.87|18.04|17.88|18.07|17.91|18.02|17.86|43
1735839180000|2025-01-02 17:33:00|18.06|17.9|18.03|17.87|18.07|17.91|18.02|17.86|59
1735839190000|2025-01-02 17:33:10|18.04|17.88|18.04|17.88|18.07|17.91|18.03|17.87|17
1735839200000|2025-01-02 17:33:20|18.07|17.91|18.04|17.88|18.07|17.91|18.04|17.88|22
1735839210000|2025-01-02 17:33:30|18.07|17.91|18.07|17.91|18.1|17.94|18.04|17.88|21
1735839220000|2025-01-02 17:33:40|18.1|17.94|18.07|17.91|18.12|17.96|18.07|17.91|13
1735839240000|2025-01-02 17:34:00|18.09|17.93|18.08|17.92|18.12|17.96|18.07|17.91|63
1735839250000|2025-01-02 17:34:10|18.09|17.93|18.09|17.93|18.12|17.96|18.08|17.92|9
1735839260000|2025-01-02 17:34:20|18.12|17.96|18.07|17.91|18.12|17.96|18.07|17.91|33
1735839270000|2025-01-02 17:34:30|||||||||15
1735839280000|2025-01-02 17:34:40|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1735839290000|2025-01-02 17:34:50|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|38
1735839300000|2025-01-02 17:35:00|||||||||21
1735839310000|2025-01-02 17:35:10|18.09|17.93|18.09|17.93|18.12|17.96|18.07|17.91|13
1735839320000|2025-01-02 17:35:20|18.11|17.95|18.11|17.95|18.12|17.96|18.09|17.93|8
1735839330000|2025-01-02 17:35:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|11
1735839340000|2025-01-02 17:35:40|||||||||20
1735839350000|2025-01-02 17:35:50|18.09|17.93|18.12|17.96|18.12|17.96|18.09|17.93|31
1735839360000|2025-01-02 17:36:00|18.15|17.99|18.12|17.96|18.17|18.01|18.12|17.96|33
1735839370000|2025-01-02 17:36:10|18.16|18|18.12|17.96|18.16|18|18.12|17.96|6
1735839390000|2025-01-02 17:36:30|18.17|18.01|18.17|18.01|18.17|18.01|18.16|18|12
1735839400000|2025-01-02 17:36:40|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|58
1735839410000|2025-01-02 17:36:50|18.15|17.99|18.12|17.96|18.16|18|18.12|17.96|4
1735839420000|2025-01-02 17:37:00|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|40
1735839430000|2025-01-02 17:37:10|18.16|18|18.21|18.05|18.22|18.06|18.16|18|229
1735839440000|2025-01-02 17:37:20|18.22|18.06|18.22|18.06|18.22|18.06|18.2|18.04|34
1735839450000|2025-01-02 17:37:30|18.2|18.04|18.21|18.05|18.22|18.06|18.2|18.04|8
1735839460000|2025-01-02 17:37:40|18.22|18.06|18.22|18.06|18.25|18.09|18.21|18.05|9
1735839470000|2025-01-02 17:37:50|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|4
1735839480000|2025-01-02 17:38:00|18.2|18.04|18.22|18.06|18.25|18.09|18.2|18.04|14
1735839490000|2025-01-02 17:38:10|18.23|18.07|18.25|18.09|18.25|18.09|18.2|18.04|3
1735839500000|2025-01-02 17:38:20|18.26|18.1|18.27|18.11|18.3|18.14|18.25|18.09|12
1735839510000|2025-01-02 17:38:30|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|2
1735839520000|2025-01-02 17:38:40|||||||||17
1735839530000|2025-01-02 17:38:50|18.26|18.1|18.2|18.04|18.27|18.11|18.2|18.04|66
1735839540000|2025-01-02 17:39:00|||||||||1
1735839550000|2025-01-02 17:39:10|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|23
1735839560000|2025-01-02 17:39:20|||||||||7
1735839570000|2025-01-02 17:39:30|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|97
1735839580000|2025-01-02 17:39:40|18.2|18.04|18.22|18.06|18.25|18.09|18.2|18.04|4
1735839590000|2025-01-02 17:39:50|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|33
1735839600000|2025-01-02 17:40:00|18.23|18.07|18.21|18.05|18.25|18.09|18.21|18.05|38
1735839610000|2025-01-02 17:40:10|18.22|18.06|18.25|18.09|18.25|18.09|18.2|18.04|9
1735839620000|2025-01-02 17:40:20|18.22|18.06|18.25|18.09|18.27|18.11|18.2|18.04|63
1735839630000|2025-01-02 17:40:30|18.28|18.12|18.3|18.14|18.3|18.14|18.26|18.1|67
1735839640000|2025-01-02 17:40:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|35
1735839650000|2025-01-02 17:40:50|18.26|18.1|18.3|18.14|18.3|18.14|18.25|18.09|15
1735839660000|2025-01-02 17:41:00|18.27|18.11|18.25|18.09|18.3|18.14|18.25|18.09|39
1735839670000|2025-01-02 17:41:10|18.26|18.1|18.3|18.14|18.3|18.14|18.25|18.09|12
1735839680000|2025-01-02 17:41:20|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|66
1735839690000|2025-01-02 17:41:30|18.21|18.05|18.22|18.06|18.22|18.06|18.2|18.04|48
1735839700000|2025-01-02 17:41:40|18.2|18.04|18.2|18.04|18.2|18.04|18.17|18.01|17
1735839710000|2025-01-02 17:41:50|18.22|18.06|18.25|18.09|18.27|18.11|18.22|18.06|35
1735839720000|2025-01-02 17:42:00|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|46
1735839730000|2025-01-02 17:42:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|13
1735839740000|2025-01-02 17:42:20|18.33|18.17|18.35|18.19|18.35|18.19|18.31|18.15|93
1735839750000|2025-01-02 17:42:30|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|30
1735839760000|2025-01-02 17:42:40|18.36|18.2|18.35|18.19|18.36|18.2|18.35|18.19|1
1735839770000|2025-01-02 17:42:50|||||||||24
1735839780000|2025-01-02 17:43:00|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|2
1735839790000|2025-01-02 17:43:10|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|0
1735839800000|2025-01-02 17:43:20|18.32|18.16|18.3|18.14|18.35|18.19|18.3|18.14|72
1735839810000|2025-01-02 17:43:30|18.27|18.11|18.25|18.09|18.3|18.14|18.25|18.09|31
1735839820000|2025-01-02 17:43:40|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|93
1735839830000|2025-01-02 17:43:50|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|56
1735839840000|2025-01-02 17:44:00|18.23|18.07|18.22|18.06|18.25|18.09|18.22|18.06|71
1735839850000|2025-01-02 17:44:10|18.21|18.05|18.22|18.06|18.22|18.06|18.2|18.04|37
1735839860000|2025-01-02 17:44:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|4
1735839870000|2025-01-02 17:44:30|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|47
1735839880000|2025-01-02 17:44:40|18.22|18.06|18.25|18.09|18.27|18.11|18.22|18.06|45
1735839890000|2025-01-02 17:44:50|18.26|18.1|18.3|18.14|18.3|18.14|18.25|18.09|14
1735839900000|2025-01-02 17:45:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|189
1735839910000|2025-01-02 17:45:10|18.31|18.15|18.3|18.14|18.32|18.16|18.3|18.14|1
1735839920000|2025-01-02 17:45:20|18.32|18.16|18.35|18.19|18.35|18.19|18.31|18.15|33
1735839930000|2025-01-02 17:45:30|18.33|18.17|18.3|18.14|18.35|18.19|18.3|18.14|24
1735839940000|2025-01-02 17:45:40|18.32|18.16|18.33|18.17|18.35|18.19|18.32|18.16|27
1735839950000|2025-01-02 17:45:50|18.32|18.16|18.3|18.14|18.33|18.17|18.3|18.14|32
1735839960000|2025-01-02 17:46:00|18.31|18.15|18.35|18.19|18.35|18.19|18.3|18.14|3
1735839970000|2025-01-02 17:46:10|18.31|18.15|18.3|18.14|18.32|18.16|18.27|18.11|14
1735839980000|2025-01-02 17:46:20|18.28|18.12|18.32|18.16|18.35|18.19|18.27|18.11|17
1735839990000|2025-01-02 17:46:30|18.3|18.14|18.27|18.11|18.32|18.16|18.27|18.11|5
1735840000000|2025-01-02 17:46:40|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|16
1735840010000|2025-01-02 17:46:50|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|50
1735840020000|2025-01-02 17:47:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|20
1735840030000|2025-01-02 17:47:10|18.37|18.21|18.37|18.21|18.4|18.24|18.35|18.19|53
1735840040000|2025-01-02 17:47:20|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|2
1735840050000|2025-01-02 17:47:30|18.36|18.2|18.37|18.21|18.37|18.21|18.35|18.19|14
1735840060000|2025-01-02 17:47:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|2
1735840070000|2025-01-02 17:47:50|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|39
1735840080000|2025-01-02 17:48:00|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|12
1735840090000|2025-01-02 17:48:10|18.45|18.29|18.45|18.29|18.45|18.29|18.43|18.27|20
1735840100000|2025-01-02 17:48:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|50
1735840110000|2025-01-02 17:48:30|||||||||1
1735840120000|2025-01-02 17:48:40|18.41|18.25|18.4|18.24|18.43|18.27|18.4|18.24|38
1735840130000|2025-01-02 17:48:50|18.41|18.25|18.41|18.25|18.43|18.27|18.4|18.24|5
1735840140000|2025-01-02 17:49:00|18.42|18.26|18.4|18.24|18.45|18.29|18.4|18.24|1
1735840150000|2025-01-02 17:49:10|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|43
1735840160000|2025-01-02 17:49:20|||||||||1
1735840170000|2025-01-02 17:49:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|3
1735840190000|2025-01-02 17:49:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|11
1735840200000|2025-01-02 17:50:00|18.5|18.34|18.5|18.34|18.52|18.36|18.47|18.31|50
1735840210000|2025-01-02 17:50:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|14
1735840220000|2025-01-02 17:50:20|18.52|18.36|18.5|18.34|18.52|18.36|18.45|18.29|74
1735840230000|2025-01-02 17:50:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|26
1735840240000|2025-01-02 17:50:40|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|9
1735840250000|2025-01-02 17:50:50|18.4|18.24|18.4|18.24|18.4|18.24|18.37|18.21|120
1735840260000|2025-01-02 17:51:00|18.35|18.19|18.37|18.21|18.4|18.24|18.35|18.19|75
1735840270000|2025-01-02 17:51:10|||||||||4
1735840280000|2025-01-02 17:51:20|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|3
1735840290000|2025-01-02 17:51:30|18.36|18.2|18.35|18.19|18.37|18.21|18.35|18.19|13
1735840300000|2025-01-02 17:51:40|18.37|18.21|18.37|18.21|18.37|18.21|18.35|18.19|10
1735840310000|2025-01-02 17:51:50|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|47
1735840320000|2025-01-02 17:52:00|||||||||10
1735840330000|2025-01-02 17:52:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|20
1735840340000|2025-01-02 17:52:20|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|17
1735840350000|2025-01-02 17:52:30|18.31|18.15|18.27|18.11|18.32|18.16|18.27|18.11|32
1735840360000|2025-01-02 17:52:40|18.29|18.13|18.29|18.13|18.32|18.16|18.29|18.13|32
1735840370000|2025-01-02 17:52:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|37
1735840380000|2025-01-02 17:53:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|47
1735840390000|2025-01-02 17:53:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|49
1735840400000|2025-01-02 17:53:20|18.35|18.19|18.32|18.16|18.36|18.2|18.32|18.16|5
1735840410000|2025-01-02 17:53:30|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|36
1735840420000|2025-01-02 17:53:40|18.33|18.17|18.35|18.19|18.37|18.21|18.32|18.16|8
1735840430000|2025-01-02 17:53:50|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|4
1735840440000|2025-01-02 17:54:00|18.29|18.13|18.32|18.16|18.32|18.16|18.28|18.12|22
1735840450000|2025-01-02 17:54:10|||||||||2
1735840460000|2025-01-02 17:54:20|18.29|18.13|18.29|18.13|18.29|18.13|18.27|18.11|53
1735840470000|2025-01-02 17:54:30|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|20
1735840480000|2025-01-02 17:54:40|||||||||2
1735840490000|2025-01-02 17:54:50|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|31
1735840500000|2025-01-02 17:55:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|8
1735840510000|2025-01-02 17:55:10|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|4
1735840520000|2025-01-02 17:55:20|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|7
1735840540000|2025-01-02 17:55:40|||||||||1
1735840550000|2025-01-02 17:55:50|||||||||1
1735840560000|2025-01-02 17:56:00|||||||||7
1735840570000|2025-01-02 17:56:10|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|48
1735840580000|2025-01-02 17:56:20|18.36|18.2|18.35|18.19|18.37|18.21|18.35|18.19|3
1735840590000|2025-01-02 17:56:30|18.32|18.16|18.32|18.16|18.35|18.19|18.32|18.16|14
1735840600000|2025-01-02 17:56:40|18.28|18.12|18.31|18.15|18.31|18.15|18.27|18.11|14
1735840610000|2025-01-02 17:56:50|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|2
1735840620000|2025-01-02 17:57:00|18.29|18.13|18.27|18.11|18.29|18.13|18.27|18.11|15
1735840630000|2025-01-02 17:57:10|||||||||3
1735840640000|2025-01-02 17:57:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|24
1735840650000|2025-01-02 17:57:30|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|0
1735840660000|2025-01-02 17:57:40|||||||||1
1735840680000|2025-01-02 17:58:00|||||||||21
1735840690000|2025-01-02 17:58:10|||||||||1
1735840700000|2025-01-02 17:58:20|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|81
1735840710000|2025-01-02 17:58:30|18.29|18.13|18.32|18.16|18.32|18.16|18.29|18.13|9
1735840720000|2025-01-02 17:58:40|||||||||1
1735840730000|2025-01-02 17:58:50|||||||||1
1735840740000|2025-01-02 17:59:00|18.29|18.13|18.27|18.11|18.32|18.16|18.27|18.11|68
1735840750000|2025-01-02 17:59:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|154
1735840760000|2025-01-02 17:59:20|18.22|18.06|18.24|18.08|18.24|18.08|18.22|18.06|24
1735840770000|2025-01-02 17:59:30|18.26|18.1|18.32|18.16|18.32|18.16|18.24|18.08|10
1735840780000|2025-01-02 17:59:40|18.29|18.13|18.29|18.13|18.31|18.15|18.29|18.13|12
1735840790000|2025-01-02 17:59:50|18.27|18.11|18.29|18.13|18.29|18.13|18.27|18.11|7
1735840800000|2025-01-02 18:00:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|3
1735840810000|2025-01-02 18:00:10|||||||||22
1735840820000|2025-01-02 18:00:20|18.33|18.17|18.37|18.21|18.37|18.21|18.32|18.16|48
1735840830000|2025-01-02 18:00:30|18.4|18.24|18.4|18.24|18.42|18.26|18.37|18.21|29
1735840840000|2025-01-02 18:00:40|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|38
1735840850000|2025-01-02 18:00:50|18.4|18.24|18.42|18.26|18.45|18.29|18.4|18.24|34
1735840860000|2025-01-02 18:01:00|18.45|18.29|18.5|18.34|18.5|18.34|18.45|18.29|38
1735840870000|2025-01-02 18:01:10|18.47|18.31|18.45|18.29|18.5|18.34|18.45|18.29|47
1735840880000|2025-01-02 18:01:20|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|16
1735840890000|2025-01-02 18:01:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|8
1735840900000|2025-01-02 18:01:40|||||||||5
1735840910000|2025-01-02 18:01:50|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|29
1735840920000|2025-01-02 18:02:00|||||||||27
1735840930000|2025-01-02 18:02:10|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|90
1735840940000|2025-01-02 18:02:20|18.41|18.25|18.45|18.29|18.45|18.29|18.4|18.24|17
1735840950000|2025-01-02 18:02:30|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|55
1735840960000|2025-01-02 18:02:40|||||||||3
1735840970000|2025-01-02 18:02:50|||||||||27
1735840980000|2025-01-02 18:03:00|18.46|18.3|18.5|18.34|18.5|18.34|18.45|18.29|49
1735840990000|2025-01-02 18:03:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|53
1735841000000|2025-01-02 18:03:20|18.48|18.32|18.47|18.31|18.5|18.34|18.46|18.3|32
1735841010000|2025-01-02 18:03:30|18.48|18.32|18.5|18.34|18.55|18.39|18.46|18.3|78
1735841020000|2025-01-02 18:03:40|18.51|18.35|18.5|18.34|18.55|18.39|18.5|18.34|25
1735841030000|2025-01-02 18:03:50|18.51|18.35|18.51|18.35|18.52|18.36|18.5|18.34|28
1735841040000|2025-01-02 18:04:00|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|13
1735841050000|2025-01-02 18:04:10|18.58|18.42|18.57|18.41|18.6|18.44|18.57|18.41|3
1735841060000|2025-01-02 18:04:20|||||||||1
1735841070000|2025-01-02 18:04:30|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|128
1735841080000|2025-01-02 18:04:40|18.53|18.37|18.52|18.36|18.55|18.39|18.52|18.36|49
1735841090000|2025-01-02 18:04:50|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|11
1735841100000|2025-01-02 18:05:00|18.52|18.36|18.56|18.4|18.57|18.41|18.52|18.36|22
1735841110000|2025-01-02 18:05:10|18.55|18.39|18.55|18.39|18.56|18.4|18.52|18.36|5
1735841120000|2025-01-02 18:05:20|18.57|18.41|18.56|18.4|18.57|18.41|18.55|18.39|71
1735841130000|2025-01-02 18:05:30|18.55|18.39|18.5|18.34|18.57|18.41|18.5|18.34|31
1735841140000|2025-01-02 18:05:40|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|21
1735841150000|2025-01-02 18:05:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|9
1735841160000|2025-01-02 18:06:00|18.46|18.3|18.45|18.29|18.48|18.32|18.45|18.29|12
1735841170000|2025-01-02 18:06:10|18.5|18.34|18.45|18.29|18.5|18.34|18.45|18.29|8
1735841180000|2025-01-02 18:06:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|12
1735841190000|2025-01-02 18:06:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1735841200000|2025-01-02 18:06:40|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|30
1735841210000|2025-01-02 18:06:50|||||||||1
1735841220000|2025-01-02 18:07:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1735841230000|2025-01-02 18:07:10|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|8
1735841240000|2025-01-02 18:07:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|1
1735841250000|2025-01-02 18:07:30|||||||||4
1735841260000|2025-01-02 18:07:40|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|31
1735841270000|2025-01-02 18:07:50|18.43|18.27|18.4|18.24|18.45|18.29|18.4|18.24|37
1735841280000|2025-01-02 18:08:00|||||||||15
1735841290000|2025-01-02 18:08:10|||||||||14
1735841300000|2025-01-02 18:08:20|||||||||1
1735841310000|2025-01-02 18:08:30|||||||||2
1735841320000|2025-01-02 18:08:40|||||||||10
1735841330000|2025-01-02 18:08:50|18.41|18.25|18.4|18.24|18.42|18.26|18.4|18.24|2
1735841340000|2025-01-02 18:09:00|18.41|18.25|18.4|18.24|18.42|18.26|18.4|18.24|18
1735841350000|2025-01-02 18:09:10|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|95
1735841370000|2025-01-02 18:09:30|||||||||1
1735841380000|2025-01-02 18:09:40|18.4|18.24|18.42|18.26|18.42|18.26|18.37|18.21|19
1735841390000|2025-01-02 18:09:50|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|9
1735841400000|2025-01-02 18:10:00|18.46|18.3|18.47|18.31|18.47|18.31|18.45|18.29|7
1735841410000|2025-01-02 18:10:10|18.5|18.34|18.5|18.34|18.52|18.36|18.47|18.31|42
1735841420000|2025-01-02 18:10:20|18.51|18.35|18.5|18.34|18.55|18.39|18.5|18.34|20
1735841430000|2025-01-02 18:10:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|18
1735841440000|2025-01-02 18:10:40|||||||||7
1735841450000|2025-01-02 18:10:50|18.51|18.35|18.5|18.34|18.55|18.39|18.5|18.34|17
1735841460000|2025-01-02 18:11:00|18.52|18.36|18.5|18.34|18.55|18.39|18.5|18.34|2
1735841470000|2025-01-02 18:11:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|21
1735841480000|2025-01-02 18:11:20|||||||||2
1735841500000|2025-01-02 18:11:40|||||||||3
1735841510000|2025-01-02 18:11:50|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|13
1735841520000|2025-01-02 18:12:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|7
1735841530000|2025-01-02 18:12:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|2
1735841540000|2025-01-02 18:12:20|18.6|18.44|18.6|18.44|18.62|18.46|18.59|18.43|93
1735841550000|2025-01-02 18:12:30|18.57|18.41|18.59|18.43|18.6|18.44|18.57|18.41|2
1735841560000|2025-01-02 18:12:40|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|75
1735841570000|2025-01-02 18:12:50|||||||||1
1735841580000|2025-01-02 18:13:00|18.59|18.43|18.59|18.43|18.62|18.46|18.57|18.41|55
1735841590000|2025-01-02 18:13:10|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|38
1735841600000|2025-01-02 18:13:20|||||||||2
1735841610000|2025-01-02 18:13:30|||||||||1
1735841620000|2025-01-02 18:13:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|44
1735841630000|2025-01-02 18:13:50|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|86
1735841640000|2025-01-02 18:14:00|||||||||1
1735841650000|2025-01-02 18:14:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|2
1735841660000|2025-01-02 18:14:20|||||||||3
1735841670000|2025-01-02 18:14:30|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|33
1735841690000|2025-01-02 18:14:50|||||||||6
1735841700000|2025-01-02 18:15:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1735841710000|2025-01-02 18:15:10|18.6|18.44|18.62|18.46|18.62|18.46|18.57|18.41|11
1735841720000|2025-01-02 18:15:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1735841730000|2025-01-02 18:15:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|68
1735841740000|2025-01-02 18:15:40|18.62|18.46|18.62|18.46|18.62|18.46|18.57|18.41|46
1735841750000|2025-01-02 18:15:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|4
1735841760000|2025-01-02 18:16:00|||||||||14
1735841770000|2025-01-02 18:16:10|18.64|18.48|18.61|18.45|18.65|18.49|18.6|18.44|50
1735841780000|2025-01-02 18:16:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|16
1735841790000|2025-01-02 18:16:30|||||||||3
1735841800000|2025-01-02 18:16:40|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|38
1735841810000|2025-01-02 18:16:50|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1735841820000|2025-01-02 18:17:00|18.56|18.4|18.57|18.41|18.57|18.41|18.52|18.36|4
1735841830000|2025-01-02 18:17:10|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|5
1735841850000|2025-01-02 18:17:30|||||||||1
1735841860000|2025-01-02 18:17:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1735841870000|2025-01-02 18:17:50|18.57|18.41|18.57|18.41|18.57|18.41|18.52|18.36|8
1735841880000|2025-01-02 18:18:00|||||||||20
1735841890000|2025-01-02 18:18:10|||||||||30
1735841900000|2025-01-02 18:18:20|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|15
1735841910000|2025-01-02 18:18:30|18.56|18.4|18.52|18.36|18.57|18.41|18.52|18.36|61
1735841920000|2025-01-02 18:18:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|113
1735841930000|2025-01-02 18:18:50|||||||||3
1735841940000|2025-01-02 18:19:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|21
1735841970000|2025-01-02 18:19:30|||||||||8
1735841990000|2025-01-02 18:19:50|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|12
1735842000000|2025-01-02 18:20:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|40
1735842010000|2025-01-02 18:20:10|||||||||30
1735842020000|2025-01-02 18:20:20|||||||||2
1735842030000|2025-01-02 18:20:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|19
1735842040000|2025-01-02 18:20:40|18.45|18.29|18.41|18.25|18.45|18.29|18.4|18.24|57
1735842050000|2025-01-02 18:20:50|18.42|18.26|18.5|18.34|18.5|18.34|18.4|18.24|24
1735842060000|2025-01-02 18:21:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|12
1735842070000|2025-01-02 18:21:10|||||||||11
1735842080000|2025-01-02 18:21:20|18.53|18.37|18.55|18.39|18.55|18.39|18.52|18.36|5
1735842090000|2025-01-02 18:21:30|18.56|18.4|18.55|18.39|18.6|18.44|18.55|18.39|6
1735842100000|2025-01-02 18:21:40|18.56|18.4|18.57|18.41|18.57|18.41|18.55|18.39|14
1735842110000|2025-01-02 18:21:50|||||||||4
1735842120000|2025-01-02 18:22:00|18.59|18.43|18.6|18.44|18.62|18.46|18.57|18.41|20
1735842130000|2025-01-02 18:22:10|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|78
1735842140000|2025-01-02 18:22:20|||||||||3
1735842150000|2025-01-02 18:22:30|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|16
1735842160000|2025-01-02 18:22:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|0
1735842170000|2025-01-02 18:22:50|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|14
1735842180000|2025-01-02 18:23:00|18.54|18.38|18.52|18.36|18.55|18.39|18.52|18.36|3
1735842190000|2025-01-02 18:23:10|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|17
1735842200000|2025-01-02 18:23:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1735842210000|2025-01-02 18:23:30|18.51|18.35|18.55|18.39|18.55|18.39|18.5|18.34|4
1735842220000|2025-01-02 18:23:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|18
1735842230000|2025-01-02 18:23:50|18.54|18.38|18.55|18.39|18.55|18.39|18.52|18.36|5
1735842250000|2025-01-02 18:24:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|11
1735842260000|2025-01-02 18:24:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|4
1735842270000|2025-01-02 18:24:30|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|10
1735842280000|2025-01-02 18:24:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|28
1735842290000|2025-01-02 18:24:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|31
1735842300000|2025-01-02 18:25:00|||||||||2
1735842310000|2025-01-02 18:25:10|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|28
1735842320000|2025-01-02 18:25:20|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|16
1735842330000|2025-01-02 18:25:30|18.67|18.51|18.65|18.49|18.67|18.51|18.62|18.46|13
1735842340000|2025-01-02 18:25:40|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|5
1735842350000|2025-01-02 18:25:50|18.6|18.44|18.61|18.45|18.62|18.46|18.57|18.41|105
1735842360000|2025-01-02 18:26:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|2
1735842370000|2025-01-02 18:26:10|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|54
1735842380000|2025-01-02 18:26:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|12
1735842390000|2025-01-02 18:26:30|18.59|18.43|18.62|18.46|18.62|18.46|18.57|18.41|4
1735842400000|2025-01-02 18:26:40|||||||||1
1735842410000|2025-01-02 18:26:50|18.64|18.48|18.62|18.46|18.67|18.51|18.62|18.46|39
1735842420000|2025-01-02 18:27:00|18.66|18.5|18.62|18.46|18.67|18.51|18.6|18.44|42
1735842430000|2025-01-02 18:27:10|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|6
1735842440000|2025-01-02 18:27:20|18.6|18.44|18.55|18.39|18.62|18.46|18.55|18.39|52
1735842450000|2025-01-02 18:27:30|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|2
1735842460000|2025-01-02 18:27:40|18.54|18.38|18.52|18.36|18.54|18.38|18.5|18.34|20
1735842470000|2025-01-02 18:27:50|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|6
1735842480000|2025-01-02 18:28:00|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|2
1735842490000|2025-01-02 18:28:10|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|5
1735842500000|2025-01-02 18:28:20|18.49|18.33|18.5|18.34|18.5|18.34|18.47|18.31|3
1735842510000|2025-01-02 18:28:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|83
1735842520000|2025-01-02 18:28:40|||||||||11
1735842530000|2025-01-02 18:28:50|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|33
1735842540000|2025-01-02 18:29:00|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|13
1735842550000|2025-01-02 18:29:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|47
1735842560000|2025-01-02 18:29:20|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|4
1735842570000|2025-01-02 18:29:30|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|6
1735842580000|2025-01-02 18:29:40|18.46|18.3|18.47|18.31|18.5|18.34|18.46|18.3|4
1735842590000|2025-01-02 18:29:50|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|16
1735842600000|2025-01-02 18:30:00|18.48|18.32|18.55|18.39|18.55|18.39|18.48|18.32|15
1735842610000|2025-01-02 18:30:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|27
1735842620000|2025-01-02 18:30:20|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|18
1735842630000|2025-01-02 18:30:30|18.56|18.4|18.57|18.41|18.59|18.43|18.56|18.4|4
1735842640000|2025-01-02 18:30:40|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|26
1735842650000|2025-01-02 18:30:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|7
1735842660000|2025-01-02 18:31:00|18.61|18.45|18.62|18.46|18.62|18.46|18.6|18.44|32
1735842670000|2025-01-02 18:31:10|18.66|18.5|18.62|18.46|18.67|18.51|18.62|18.46|75
1735842680000|2025-01-02 18:31:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|6
1735842690000|2025-01-02 18:31:30|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|22
1735842700000|2025-01-02 18:31:40|18.7|18.54|18.67|18.51|18.71|18.55|18.67|18.51|18
1735842710000|2025-01-02 18:31:50|18.7|18.54|18.67|18.51|18.72|18.56|18.67|18.51|50
1735842720000|2025-01-02 18:32:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|5
1735842730000|2025-01-02 18:32:10|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|39
1735842740000|2025-01-02 18:32:20|18.7|18.54|18.71|18.55|18.71|18.55|18.67|18.51|128
1735842750000|2025-01-02 18:32:30|18.7|18.54|18.67|18.51|18.72|18.56|18.67|18.51|50
1735842760000|2025-01-02 18:32:40|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|27
1735842770000|2025-01-02 18:32:50|||||||||11
1735842780000|2025-01-02 18:33:00|||||||||2
1735842790000|2025-01-02 18:33:10|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|28
1735842800000|2025-01-02 18:33:20|||||||||9
1735842810000|2025-01-02 18:33:30|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|5
1735842820000|2025-01-02 18:33:40|18.66|18.5|18.65|18.49|18.66|18.5|18.62|18.46|29
1735842830000|2025-01-02 18:33:50|18.66|18.5|18.67|18.51|18.67|18.51|18.62|18.46|25
1735842840000|2025-01-02 18:34:00|||||||||3
1735842850000|2025-01-02 18:34:10|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|39
1735842860000|2025-01-02 18:34:20|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|7
1735842870000|2025-01-02 18:34:30|18.71|18.55|18.71|18.55|18.72|18.56|18.7|18.54|6
1735842880000|2025-01-02 18:34:40|18.7|18.54|18.71|18.55|18.72|18.56|18.67|18.51|24
1735842890000|2025-01-02 18:34:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|6
1735842900000|2025-01-02 18:35:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|27
1735842910000|2025-01-02 18:35:10|||||||||3
1735842920000|2025-01-02 18:35:20|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|4
1735842930000|2025-01-02 18:35:30|18.71|18.55|18.72|18.56|18.72|18.56|18.7|18.54|5
1735842940000|2025-01-02 18:35:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|39
1735842950000|2025-01-02 18:35:50|||||||||3
1735842960000|2025-01-02 18:36:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|55
1735842970000|2025-01-02 18:36:10|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|40
1735842980000|2025-01-02 18:36:20|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|2
1735842990000|2025-01-02 18:36:30|18.59|18.43|18.57|18.41|18.59|18.43|18.55|18.39|32
1735843000000|2025-01-02 18:36:40|18.56|18.4|18.57|18.41|18.6|18.44|18.56|18.4|5
1735843010000|2025-01-02 18:36:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|2
1735843020000|2025-01-02 18:37:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|5
1735843030000|2025-01-02 18:37:10|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|6
1735843040000|2025-01-02 18:37:20|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|41
1735843050000|2025-01-02 18:37:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1735843060000|2025-01-02 18:37:40|||||||||5
1735843070000|2025-01-02 18:37:50|||||||||5
1735843080000|2025-01-02 18:38:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|9
1735843090000|2025-01-02 18:38:10|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|15
1735843100000|2025-01-02 18:38:20|18.57|18.41|18.62|18.46|18.62|18.46|18.57|18.41|81
1735843110000|2025-01-02 18:38:30|||||||||4
1735843120000|2025-01-02 18:38:40|||||||||7
1735843130000|2025-01-02 18:38:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|25
1735843140000|2025-01-02 18:39:00|||||||||19
1735843150000|2025-01-02 18:39:10|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|8
1735843160000|2025-01-02 18:39:20|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|21
1735843170000|2025-01-02 18:39:30|18.62|18.46|18.67|18.51|18.67|18.51|18.62|18.46|45
1735843180000|2025-01-02 18:39:40|||||||||3
1735843190000|2025-01-02 18:39:50|||||||||13
1735843200000|2025-01-02 18:40:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|25
1735843210000|2025-01-02 18:40:10|||||||||25
1735843220000|2025-01-02 18:40:20|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|15
1735843230000|2025-01-02 18:40:30|18.67|18.51|18.72|18.56|18.72|18.56|18.67|18.51|54
1735843240000|2025-01-02 18:40:40|18.69|18.53|18.67|18.51|18.72|18.56|18.67|18.51|16
1735843250000|2025-01-02 18:40:50|||||||||4
1735843260000|2025-01-02 18:41:00|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|30
1735843270000|2025-01-02 18:41:10|18.7|18.54|18.72|18.56|18.72|18.56|18.67|18.51|20
1735843280000|2025-01-02 18:41:20|18.7|18.54|18.67|18.51|18.7|18.54|18.65|18.49|13
1735843290000|2025-01-02 18:41:30|||||||||5
1735843300000|2025-01-02 18:41:40|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|17
1735843310000|2025-01-02 18:41:50|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|21
1735843320000|2025-01-02 18:42:00|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|3
1735843330000|2025-01-02 18:42:10|18.69|18.53|18.67|18.51|18.7|18.54|18.67|18.51|7
1735843340000|2025-01-02 18:42:20|18.69|18.53|18.67|18.51|18.7|18.54|18.67|18.51|2
1735843350000|2025-01-02 18:42:30|||||||||15
1735843360000|2025-01-02 18:42:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|8
1735843370000|2025-01-02 18:42:50|18.67|18.51|18.67|18.51|18.72|18.56|18.67|18.51|70
1735843380000|2025-01-02 18:43:00|18.7|18.54|18.67|18.51|18.72|18.56|18.67|18.51|40
1735843390000|2025-01-02 18:43:10|||||||||2
1735843400000|2025-01-02 18:43:20|||||||||6
1735843410000|2025-01-02 18:43:30|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|96
1735843420000|2025-01-02 18:43:40|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|20
1735843430000|2025-01-02 18:43:50|||||||||1
1735843440000|2025-01-02 18:44:00|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|5
1735843450000|2025-01-02 18:44:10|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|27
1735843460000|2025-01-02 18:44:20|18.62|18.46|18.62|18.46|18.62|18.46|18.57|18.41|52
1735843470000|2025-01-02 18:44:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|20
1735843480000|2025-01-02 18:44:40|||||||||4
1735843490000|2025-01-02 18:44:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|25
1735843500000|2025-01-02 18:45:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|29
1735843510000|2025-01-02 18:45:10|||||||||3
1735843520000|2025-01-02 18:45:20|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|6
1735843530000|2025-01-02 18:45:30|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|169
1735843540000|2025-01-02 18:45:40|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|6
1735843550000|2025-01-02 18:45:50|||||||||1
1735843560000|2025-01-02 18:46:00|18.62|18.46|18.65|18.49|18.65|18.49|18.6|18.44|25
1735843570000|2025-01-02 18:46:10|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|13
1735843590000|2025-01-02 18:46:30|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|32
1735843600000|2025-01-02 18:46:40|||||||||4
1735843610000|2025-01-02 18:46:50|||||||||12
1735843620000|2025-01-02 18:47:00|18.64|18.48|18.62|18.46|18.64|18.48|18.6|18.44|1
1735843630000|2025-01-02 18:47:10|18.65|18.49|18.7|18.54|18.7|18.54|18.62|18.46|21
1735843640000|2025-01-02 18:47:20|||||||||4
1735843650000|2025-01-02 18:47:30|||||||||4
1735843670000|2025-01-02 18:47:50|||||||||18
1735843680000|2025-01-02 18:48:00|18.73|18.57|18.7|18.54|18.75|18.59|18.7|18.54|78
1735843710000|2025-01-02 18:48:30|18.73|18.57|18.75|18.59|18.78|18.62|18.73|18.57|115
1735843720000|2025-01-02 18:48:40|18.74|18.58|18.8|18.64|18.83|18.67|18.74|18.58|61
1735843730000|2025-01-02 18:48:50|18.81|18.65|18.88|18.72|18.89|18.73|18.8|18.64|128
1735843740000|2025-01-02 18:49:00|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|48
1735843750000|2025-01-02 18:49:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1735843760000|2025-01-02 18:49:20|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|101
1735843770000|2025-01-02 18:49:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|8
1735843780000|2025-01-02 18:49:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|5
1735843790000|2025-01-02 18:49:50|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|46
1735843810000|2025-01-02 18:50:10|18.85|18.69|18.73|18.57|18.85|18.69|18.7|18.54|163
1735843820000|2025-01-02 18:50:20|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|73
1735843830000|2025-01-02 18:50:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|134
1735843840000|2025-01-02 18:50:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|10
1735843850000|2025-01-02 18:50:50|||||||||22
1735843860000|2025-01-02 18:51:00|||||||||3
1735843870000|2025-01-02 18:51:10|||||||||4
1735843880000|2025-01-02 18:51:20|18.83|18.67|18.8|18.64|18.85|18.69|18.8|18.64|74
1735843890000|2025-01-02 18:51:30|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|15
1735843900000|2025-01-02 18:51:40|||||||||35
1735843910000|2025-01-02 18:51:50|||||||||2
1735843920000|2025-01-02 18:52:00|18.88|18.72|18.85|18.69|18.9|18.74|18.85|18.69|54
1735843930000|2025-01-02 18:52:10|||||||||11
1735843940000|2025-01-02 18:52:20|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|7
1735843950000|2025-01-02 18:52:30|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|0
1735843960000|2025-01-02 18:52:40|||||||||66
1735843970000|2025-01-02 18:52:50|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|76
1735843980000|2025-01-02 18:53:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|26
1735843990000|2025-01-02 18:53:10|18.89|18.73|18.89|18.73|18.9|18.74|18.88|18.72|1
1735844000000|2025-01-02 18:53:20|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|231
1735844010000|2025-01-02 18:53:30|18.95|18.79|18.93|18.77|18.97|18.81|18.93|18.77|75
1735844020000|2025-01-02 18:53:40|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|42
1735844030000|2025-01-02 18:53:50|||||||||12
1735844040000|2025-01-02 18:54:00|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|85
1735844050000|2025-01-02 18:54:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1735844060000|2025-01-02 18:54:20|||||||||2
1735844070000|2025-01-02 18:54:30|||||||||6
1735844080000|2025-01-02 18:54:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|30
1735844090000|2025-01-02 18:54:50|18.94|18.78|18.93|18.77|18.95|18.79|18.93|18.77|3
1735844100000|2025-01-02 18:55:00|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|107
1735844110000|2025-01-02 18:55:10|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|6
1735844120000|2025-01-02 18:55:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|1
1735844130000|2025-01-02 18:55:30|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|16
1735844140000|2025-01-02 18:55:40|||||||||75
1735844150000|2025-01-02 18:55:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|86
1735844160000|2025-01-02 18:56:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|27
1735844170000|2025-01-02 18:56:10|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|4
1735844180000|2025-01-02 18:56:20|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|18
1735844190000|2025-01-02 18:56:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|44
1735844200000|2025-01-02 18:56:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|31
1735844210000|2025-01-02 18:56:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|29
1735844220000|2025-01-02 18:57:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|41
1735844230000|2025-01-02 18:57:10|18.75|18.59|18.75|18.59|18.78|18.62|18.73|18.57|22
1735844240000|2025-01-02 18:57:20|18.76|18.6|18.78|18.62|18.78|18.62|18.75|18.59|4
1735844250000|2025-01-02 18:57:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|44
1735844260000|2025-01-02 18:57:40|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1735844270000|2025-01-02 18:57:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1735844280000|2025-01-02 18:58:00|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|71
1735844290000|2025-01-02 18:58:10|18.7|18.54|18.68|18.52|18.73|18.57|18.68|18.52|45
1735844300000|2025-01-02 18:58:20|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|17
1735844310000|2025-01-02 18:58:30|18.66|18.5|18.68|18.52|18.68|18.52|18.65|18.49|4
1735844320000|2025-01-02 18:58:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|35
1735844330000|2025-01-02 18:58:50|18.69|18.53|18.69|18.53|18.7|18.54|18.68|18.52|0
1735844340000|2025-01-02 18:59:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|30
1735844350000|2025-01-02 18:59:10|18.63|18.47|18.65|18.49|18.65|18.49|18.63|18.47|35
1735844360000|2025-01-02 18:59:20|18.66|18.5|18.65|18.49|18.68|18.52|18.65|18.49|25
1735844380000|2025-01-02 18:59:40|18.64|18.48|18.65|18.49|18.65|18.49|18.63|18.47|5
1735844390000|2025-01-02 18:59:50|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|26
1735844400000|2025-01-02 19:00:00|||||||||8
1735844410000|2025-01-02 19:00:10|||||||||18
1735844420000|2025-01-02 19:00:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|83
1735844430000|2025-01-02 19:00:30|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|21
1735844440000|2025-01-02 19:00:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1735844450000|2025-01-02 19:00:50|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|4
1735844460000|2025-01-02 19:01:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|122
1735844470000|2025-01-02 19:01:10|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|12
1735844480000|2025-01-02 19:01:20|||||||||23
1735844490000|2025-01-02 19:01:30|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|15
1735844500000|2025-01-02 19:01:40|18.73|18.57|18.68|18.52|18.73|18.57|18.63|18.47|34
1735844510000|2025-01-02 19:01:50|||||||||6
1735844520000|2025-01-02 19:02:00|||||||||146
1735844530000|2025-01-02 19:02:10|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|5
1735844540000|2025-01-02 19:02:20|18.68|18.52|18.69|18.53|18.7|18.54|18.68|18.52|8
1735844550000|2025-01-02 19:02:30|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|0
1735844560000|2025-01-02 19:02:40|18.69|18.53|18.68|18.52|18.7|18.54|18.68|18.52|2
1735844570000|2025-01-02 19:02:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|33
1735844580000|2025-01-02 19:03:00|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|2
1735844590000|2025-01-02 19:03:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|10
1735844600000|2025-01-02 19:03:20|||||||||15
1735844610000|2025-01-02 19:03:30|||||||||1
1735844620000|2025-01-02 19:03:40|||||||||2
1735844630000|2025-01-02 19:03:50|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|39
1735844640000|2025-01-02 19:04:00|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|4
1735844650000|2025-01-02 19:04:10|18.52|18.36|18.5|18.34|18.52|18.36|18.47|18.31|69
1735844660000|2025-01-02 19:04:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1735844670000|2025-01-02 19:04:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|94
1735844680000|2025-01-02 19:04:40|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|15
1735844690000|2025-01-02 19:04:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|22
1735844700000|2025-01-02 19:05:00|18.45|18.29|18.46|18.3|18.46|18.3|18.42|18.26|28
1735844710000|2025-01-02 19:05:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|37
1735844720000|2025-01-02 19:05:20|||||||||1
1735844730000|2025-01-02 19:05:30|||||||||1
1735844740000|2025-01-02 19:05:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|21
1735844750000|2025-01-02 19:05:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|4
1735844760000|2025-01-02 19:06:00|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|38
1735844770000|2025-01-02 19:06:10|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|8
1735844780000|2025-01-02 19:06:20|18.47|18.31|18.42|18.26|18.49|18.33|18.42|18.26|23
1735844790000|2025-01-02 19:06:30|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|5
1735844800000|2025-01-02 19:06:40|||||||||11
1735844810000|2025-01-02 19:06:50|18.4|18.24|18.42|18.26|18.42|18.26|18.37|18.21|149
1735844820000|2025-01-02 19:07:00|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|11
1735844840000|2025-01-02 19:07:20|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|37
1735844850000|2025-01-02 19:07:30|||||||||20
1735844860000|2025-01-02 19:07:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|3
1735844870000|2025-01-02 19:07:50|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|36
1735844880000|2025-01-02 19:08:00|18.47|18.31|18.5|18.34|18.52|18.36|18.47|18.31|10
1735844890000|2025-01-02 19:08:10|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|7
1735844900000|2025-01-02 19:08:20|18.51|18.35|18.5|18.34|18.52|18.36|18.5|18.34|2
1735844920000|2025-01-02 19:08:40|||||||||2
1735844930000|2025-01-02 19:08:50|18.52|18.36|18.55|18.39|18.55|18.39|18.51|18.35|8
1735844940000|2025-01-02 19:09:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|10
1735844950000|2025-01-02 19:09:10|18.58|18.42|18.6|18.44|18.6|18.44|18.55|18.39|38
1735844960000|2025-01-02 19:09:20|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|13
1735844970000|2025-01-02 19:09:30|18.56|18.4|18.56|18.4|18.58|18.42|18.55|18.39|3
1735844980000|2025-01-02 19:09:40|18.58|18.42|18.55|18.39|18.58|18.42|18.55|18.39|9
1735844990000|2025-01-02 19:09:50|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|12
1735845000000|2025-01-02 19:10:00|||||||||2
1735845020000|2025-01-02 19:10:20|||||||||2
1735845030000|2025-01-02 19:10:30|18.5|18.34|18.52|18.36|18.55|18.39|18.5|18.34|24
1735845040000|2025-01-02 19:10:40|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|6
1735845050000|2025-01-02 19:10:50|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|2
1735845060000|2025-01-02 19:11:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1735845070000|2025-01-02 19:11:10|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|1
1735845080000|2025-01-02 19:11:20|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|9
1735845090000|2025-01-02 19:11:30|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|5
1735845100000|2025-01-02 19:11:40|||||||||8
1735845110000|2025-01-02 19:11:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|15
1735845120000|2025-01-02 19:12:00|||||||||2
1735845130000|2025-01-02 19:12:10|||||||||4
1735845140000|2025-01-02 19:12:20|||||||||7
1735845150000|2025-01-02 19:12:30|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|5
1735845160000|2025-01-02 19:12:40|||||||||4
1735845170000|2025-01-02 19:12:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1735845200000|2025-01-02 19:13:20|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|23
1735845210000|2025-01-02 19:13:30|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|8
1735845230000|2025-01-02 19:13:50|||||||||1
1735845250000|2025-01-02 19:14:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1735845260000|2025-01-02 19:14:20|||||||||1
1735845270000|2025-01-02 19:14:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|3
1735845280000|2025-01-02 19:14:40|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|71
1735845290000|2025-01-02 19:14:50|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|5
1735845300000|2025-01-02 19:15:00|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|14
1735845310000|2025-01-02 19:15:10|||||||||3
1735845320000|2025-01-02 19:15:20|18.56|18.4|18.55|18.39|18.57|18.41|18.55|18.39|1
1735845330000|2025-01-02 19:15:30|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|27
1735845340000|2025-01-02 19:15:40|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|1
1735845350000|2025-01-02 19:15:50|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|21
1735845360000|2025-01-02 19:16:00|18.57|18.41|18.55|18.39|18.6|18.44|18.55|18.39|22
1735845370000|2025-01-02 19:16:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|2
1735845380000|2025-01-02 19:16:20|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|9
1735845400000|2025-01-02 19:16:40|||||||||1
1735845410000|2025-01-02 19:16:50|||||||||16
1735845420000|2025-01-02 19:17:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|36
1735845430000|2025-01-02 19:17:10|18.59|18.43|18.6|18.44|18.6|18.44|18.57|18.41|1
1735845440000|2025-01-02 19:17:20|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|3
1735845450000|2025-01-02 19:17:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|28
1735845460000|2025-01-02 19:17:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|15
1735845470000|2025-01-02 19:17:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1735845480000|2025-01-02 19:18:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|16
1735845490000|2025-01-02 19:18:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1735845500000|2025-01-02 19:18:20|18.51|18.35|18.5|18.34|18.51|18.35|18.47|18.31|38
1735845510000|2025-01-02 19:18:30|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|3
1735845520000|2025-01-02 19:18:40|||||||||16
1735845540000|2025-01-02 19:19:00|||||||||2
1735845550000|2025-01-02 19:19:10|||||||||2
1735845560000|2025-01-02 19:19:20|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|12
1735845570000|2025-01-02 19:19:30|||||||||5
1735845580000|2025-01-02 19:19:40|||||||||2
1735845590000|2025-01-02 19:19:50|||||||||10
1735845600000|2025-01-02 19:20:00|||||||||2
1735845610000|2025-01-02 19:20:10|||||||||4
1735845620000|2025-01-02 19:20:20|||||||||1
1735845630000|2025-01-02 19:20:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|31
1735845640000|2025-01-02 19:20:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1735845650000|2025-01-02 19:20:50|||||||||5
1735845660000|2025-01-02 19:21:00|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|2
1735845670000|2025-01-02 19:21:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|0
1735845700000|2025-01-02 19:21:40|18.5|18.34|18.52|18.36|18.52|18.36|18.47|18.31|3
1735845710000|2025-01-02 19:21:50|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|5
1735845720000|2025-01-02 19:22:00|||||||||2
1735845730000|2025-01-02 19:22:10|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|24
1735845740000|2025-01-02 19:22:20|||||||||1
1735845760000|2025-01-02 19:22:40|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|13
1735845770000|2025-01-02 19:22:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1735845780000|2025-01-02 19:23:00|||||||||4
1735845790000|2025-01-02 19:23:10|||||||||3
1735845800000|2025-01-02 19:23:20|||||||||5
1735845830000|2025-01-02 19:23:50|||||||||8
1735845840000|2025-01-02 19:24:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|98
1735845850000|2025-01-02 19:24:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|65
1735845860000|2025-01-02 19:24:20|||||||||3
1735845870000|2025-01-02 19:24:30|||||||||1
1735845880000|2025-01-02 19:24:40|||||||||1
1735845890000|2025-01-02 19:24:50|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|61
1735845900000|2025-01-02 19:25:00|||||||||4
1735845910000|2025-01-02 19:25:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1735845930000|2025-01-02 19:25:30|||||||||2
1735845940000|2025-01-02 19:25:40|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|60
1735845950000|2025-01-02 19:25:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|22
1735845960000|2025-01-02 19:26:00|||||||||2
1735845970000|2025-01-02 19:26:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|21
1735845980000|2025-01-02 19:26:20|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|16
1735845990000|2025-01-02 19:26:30|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|54
1735846000000|2025-01-02 19:26:40|||||||||2
1735846010000|2025-01-02 19:26:50|||||||||12
1735846020000|2025-01-02 19:27:00|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|19
1735846030000|2025-01-02 19:27:10|||||||||1
1735846040000|2025-01-02 19:27:20|||||||||1
1735846050000|2025-01-02 19:27:30|||||||||14
1735846060000|2025-01-02 19:27:40|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|88
1735846070000|2025-01-02 19:27:50|||||||||7
1735846090000|2025-01-02 19:28:10|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|97
1735846110000|2025-01-02 19:28:30|18.32|18.16|18.32|18.16|18.35|18.19|18.32|18.16|41
1735846120000|2025-01-02 19:28:40|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|1
1735846130000|2025-01-02 19:28:50|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|3
1735846140000|2025-01-02 19:29:00|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|72
1735846150000|2025-01-02 19:29:10|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|132
1735846160000|2025-01-02 19:29:20|18.37|18.21|18.37|18.21|18.39|18.23|18.37|18.21|7
1735846170000|2025-01-02 19:29:30|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|5
1735846180000|2025-01-02 19:29:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|8
1735846190000|2025-01-02 19:29:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|18
1735846200000|2025-01-02 19:30:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|82
1735846210000|2025-01-02 19:30:10|18.44|18.28|18.42|18.26|18.47|18.31|18.42|18.26|65
1735846220000|2025-01-02 19:30:20|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|24
1735846230000|2025-01-02 19:30:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|8
1735846240000|2025-01-02 19:30:40|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|11
1735846250000|2025-01-02 19:30:50|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|33
1735846260000|2025-01-02 19:31:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|18
1735846270000|2025-01-02 19:31:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|49
1735846280000|2025-01-02 19:31:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|3
1735846290000|2025-01-02 19:31:30|||||||||11
1735846300000|2025-01-02 19:31:40|||||||||2
1735846310000|2025-01-02 19:31:50|18.37|18.21|18.37|18.21|18.4|18.24|18.37|18.21|5
1735846320000|2025-01-02 19:32:00|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|13
1735846330000|2025-01-02 19:32:10|18.39|18.23|18.4|18.24|18.4|18.24|18.37|18.21|4
1735846340000|2025-01-02 19:32:20|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|1
1735846350000|2025-01-02 19:32:30|||||||||11
1735846380000|2025-01-02 19:33:00|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|42
1735846390000|2025-01-02 19:33:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|0
1735846400000|2025-01-02 19:33:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|10
1735846410000|2025-01-02 19:33:30|||||||||1
1735846430000|2025-01-02 19:33:50|||||||||8
1735846440000|2025-01-02 19:34:00|||||||||1
1735846470000|2025-01-02 19:34:30|||||||||2
1735846480000|2025-01-02 19:34:40|18.45|18.29|18.45|18.29|18.45|18.29|18.4|18.24|65
1735846490000|2025-01-02 19:34:50|18.44|18.28|18.45|18.29|18.45|18.29|18.4|18.24|22
1735846500000|2025-01-02 19:35:00|18.42|18.26|18.44|18.28|18.45|18.29|18.42|18.26|2
1735846510000|2025-01-02 19:35:10|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|1
1735846530000|2025-01-02 19:35:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|63
1735846540000|2025-01-02 19:35:40|18.52|18.36|18.5|18.34|18.52|18.36|18.47|18.31|9
1735846550000|2025-01-02 19:35:50|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|17
1735846560000|2025-01-02 19:36:00|18.51|18.35|18.5|18.34|18.51|18.35|18.47|18.31|10
1735846570000|2025-01-02 19:36:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|13
1735846580000|2025-01-02 19:36:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|2
1735846590000|2025-01-02 19:36:30|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|3
1735846600000|2025-01-02 19:36:40|18.49|18.33|18.47|18.31|18.5|18.34|18.47|18.31|2
1735846610000|2025-01-02 19:36:50|18.49|18.33|18.47|18.31|18.5|18.34|18.47|18.31|7
1735846620000|2025-01-02 19:37:00|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|4
1735846630000|2025-01-02 19:37:10|18.49|18.33|18.5|18.34|18.5|18.34|18.47|18.31|1
1735846640000|2025-01-02 19:37:20|18.49|18.33|18.45|18.29|18.49|18.33|18.42|18.26|5
1735846650000|2025-01-02 19:37:30|18.44|18.28|18.42|18.26|18.45|18.29|18.42|18.26|2
1735846660000|2025-01-02 19:37:40|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|0
1735846670000|2025-01-02 19:37:50|18.44|18.28|18.45|18.29|18.45|18.29|18.42|18.26|1
1735846680000|2025-01-02 19:38:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1735846690000|2025-01-02 19:38:10|18.44|18.28|18.44|18.28|18.45|18.29|18.42|18.26|10
1735846700000|2025-01-02 19:38:20|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|15
1735846710000|2025-01-02 19:38:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|26
1735846720000|2025-01-02 19:38:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|6
1735846730000|2025-01-02 19:38:50|||||||||2
1735846740000|2025-01-02 19:39:00|||||||||3
1735846760000|2025-01-02 19:39:20|||||||||11
1735846770000|2025-01-02 19:39:30|||||||||1
1735846780000|2025-01-02 19:39:40|||||||||14
1735846790000|2025-01-02 19:39:50|||||||||7
1735846800000|2025-01-02 19:40:00|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|320
1735846810000|2025-01-02 19:40:10|18.41|18.25|18.4|18.24|18.42|18.26|18.4|18.24|1
1735846820000|2025-01-02 19:40:20|||||||||1
1735846830000|2025-01-02 19:40:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|34
1735846840000|2025-01-02 19:40:40|||||||||1
1735846850000|2025-01-02 19:40:50|||||||||1
1735846860000|2025-01-02 19:41:00|||||||||2
1735846870000|2025-01-02 19:41:10|||||||||1
1735846880000|2025-01-02 19:41:20|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|31
1735846890000|2025-01-02 19:41:30|18.33|18.17|18.35|18.19|18.35|18.19|18.33|18.17|2
1735846900000|2025-01-02 19:41:40|18.37|18.21|18.36|18.2|18.37|18.21|18.35|18.19|0
1735846910000|2025-01-02 19:41:50|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|5
1735846920000|2025-01-02 19:42:00|||||||||9
1735846930000|2025-01-02 19:42:10|||||||||1
1735846940000|2025-01-02 19:42:20|||||||||3
1735846950000|2025-01-02 19:42:30|||||||||2
1735846960000|2025-01-02 19:42:40|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|22
1735846970000|2025-01-02 19:42:50|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|8
1735846980000|2025-01-02 19:43:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|9
1735846990000|2025-01-02 19:43:10|18.27|18.11|18.27|18.11|18.3|18.14|18.27|18.11|17
1735847000000|2025-01-02 19:43:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1735847010000|2025-01-02 19:43:30|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|7
1735847020000|2025-01-02 19:43:40|18.33|18.17|18.35|18.19|18.35|18.19|18.32|18.16|14
1735847030000|2025-01-02 19:43:50|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|3
1735847040000|2025-01-02 19:44:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1735847050000|2025-01-02 19:44:10|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|1
1735847060000|2025-01-02 19:44:20|||||||||1
1735847070000|2025-01-02 19:44:30|||||||||2
1735847080000|2025-01-02 19:44:40|||||||||1
1735847090000|2025-01-02 19:44:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1735847100000|2025-01-02 19:45:00|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|1
1735847110000|2025-01-02 19:45:10|18.32|18.16|18.32|18.16|18.32|18.16|18.3|18.14|9
1735847130000|2025-01-02 19:45:30|||||||||5
1735847140000|2025-01-02 19:45:40|||||||||1
1735847150000|2025-01-02 19:45:50|||||||||1
1735847160000|2025-01-02 19:46:00|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|34
1735847170000|2025-01-02 19:46:10|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|1
1735847180000|2025-01-02 19:46:20|||||||||1
1735847190000|2025-01-02 19:46:30|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|125
1735847200000|2025-01-02 19:46:40|18.4|18.24|18.4|18.24|18.4|18.24|18.37|18.21|1
1735847210000|2025-01-02 19:46:50|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|23
1735847220000|2025-01-02 19:47:00|18.45|18.29|18.35|18.19|18.45|18.29|18.35|18.19|101
1735847230000|2025-01-02 19:47:10|18.32|18.16|18.32|18.16|18.35|18.19|18.32|18.16|113
1735847240000|2025-01-02 19:47:20|18.33|18.17|18.32|18.16|18.35|18.19|18.32|18.16|2
1735847250000|2025-01-02 19:47:30|||||||||2
1735847260000|2025-01-02 19:47:40|||||||||69
1735847270000|2025-01-02 19:47:50|||||||||1
1735847280000|2025-01-02 19:48:00|||||||||3
1735847290000|2025-01-02 19:48:10|18.3|18.14|18.3|18.14|18.32|18.16|18.3|18.14|6
1735847300000|2025-01-02 19:48:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1735847310000|2025-01-02 19:48:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1735847320000|2025-01-02 19:48:40|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|110
1735847330000|2025-01-02 19:48:50|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|6
1735847340000|2025-01-02 19:49:00|18.2|18.04|18.17|18.01|18.21|18.05|18.17|18.01|32
1735847350000|2025-01-02 19:49:10|18.18|18.02|18.17|18.01|18.22|18.06|18.17|18.01|56
1735847360000|2025-01-02 19:49:20|18.18|18.02|18.22|18.06|18.22|18.06|18.17|18.01|47
1735847370000|2025-01-02 19:49:30|||||||||1
1735847380000|2025-01-02 19:49:40|||||||||4
1735847390000|2025-01-02 19:49:50|||||||||3
1735847410000|2025-01-02 19:50:10|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|21
1735847420000|2025-01-02 19:50:20|||||||||1
1735847430000|2025-01-02 19:50:30|||||||||1
1735847440000|2025-01-02 19:50:40|18.18|18.02|18.22|18.06|18.22|18.06|18.17|18.01|8
1735847460000|2025-01-02 19:51:00|||||||||1
1735847470000|2025-01-02 19:51:10|18.17|18.01|18.2|18.04|18.22|18.06|18.17|18.01|61
1735847480000|2025-01-02 19:51:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|20
1735847490000|2025-01-02 19:51:30|18.21|18.05|18.22|18.06|18.22|18.06|18.17|18.01|4
1735847500000|2025-01-02 19:51:40|18.21|18.05|18.22|18.06|18.22|18.06|18.17|18.01|58
1735847510000|2025-01-02 19:51:50|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|38
1735847520000|2025-01-02 19:52:00|18.21|18.05|18.22|18.06|18.22|18.06|18.17|18.01|7
1735847530000|2025-01-02 19:52:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1735847540000|2025-01-02 19:52:20|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|56
1735847550000|2025-01-02 19:52:30|18.16|18|18.17|18.01|18.17|18.01|18.15|17.99|60
1735847560000|2025-01-02 19:52:40|||||||||2
1735847570000|2025-01-02 19:52:50|18.16|18|18.17|18.01|18.17|18.01|18.16|18|14
1735847590000|2025-01-02 19:53:10|||||||||8
1735847600000|2025-01-02 19:53:20|18.2|18.04|18.17|18.01|18.2|18.04|18.17|18.01|6
1735847620000|2025-01-02 19:53:40|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|12
1735847630000|2025-01-02 19:53:50|18.21|18.05|18.22|18.06|18.22|18.06|18.2|18.04|7
1735847650000|2025-01-02 19:54:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|6
1735847660000|2025-01-02 19:54:20|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|1
1735847680000|2025-01-02 19:54:40|||||||||10
1735847690000|2025-01-02 19:54:50|||||||||1
1735847710000|2025-01-02 19:55:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|286
1735847740000|2025-01-02 19:55:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|9
1735847750000|2025-01-02 19:55:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|10
1735847760000|2025-01-02 19:56:00|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|2
1735847770000|2025-01-02 19:56:10|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|2
1735847780000|2025-01-02 19:56:20|18.28|18.12|18.3|18.14|18.31|18.15|18.27|18.11|53
1735847790000|2025-01-02 19:56:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1735847800000|2025-01-02 19:56:40|18.3|18.14|18.3|18.14|18.3|18.14|18.27|18.11|27
1735847810000|2025-01-02 19:56:50|||||||||35
1735847820000|2025-01-02 19:57:00|18.35|18.19|18.4|18.24|18.4|18.24|18.35|18.19|27
1735847830000|2025-01-02 19:57:10|||||||||1
1735847840000|2025-01-02 19:57:20|18.39|18.23|18.4|18.24|18.4|18.24|18.35|18.19|16
1735847850000|2025-01-02 19:57:30|18.37|18.21|18.35|18.19|18.37|18.21|18.35|18.19|6
1735847860000|2025-01-02 19:57:40|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|18
1735847870000|2025-01-02 19:57:50|||||||||1
1735847880000|2025-01-02 19:58:00|||||||||2
1735847890000|2025-01-02 19:58:10|||||||||1
1735847900000|2025-01-02 19:58:20|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|8
1735847910000|2025-01-02 19:58:30|18.37|18.21|18.4|18.24|18.4|18.24|18.36|18.2|41
1735847920000|2025-01-02 19:58:40|18.39|18.23|18.35|18.19|18.4|18.24|18.35|18.19|5
1735847940000|2025-01-02 19:59:00|||||||||1
1735847950000|2025-01-02 19:59:10|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|22
1735847960000|2025-01-02 19:59:20|||||||||3
1735847970000|2025-01-02 19:59:30|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|43
1735847980000|2025-01-02 19:59:40|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|21
1735847990000|2025-01-02 19:59:50|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|8
1735848000000|2025-01-02 20:00:00|||||||||36
1735848010000|2025-01-02 20:00:10|18.35|18.19|18.32|18.16|18.35|18.19|18.3|18.14|18
1735848020000|2025-01-02 20:00:20|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|6
1735848030000|2025-01-02 20:00:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|11
1735848050000|2025-01-02 20:00:50|18.32|18.16|18.35|18.19|18.35|18.19|18.3|18.14|42
1735848060000|2025-01-02 20:01:00|18.33|18.17|18.32|18.16|18.35|18.19|18.3|18.14|3
1735848070000|2025-01-02 20:01:10|18.31|18.15|18.3|18.14|18.32|18.16|18.3|18.14|1
1735848090000|2025-01-02 20:01:30|18.32|18.16|18.31|18.15|18.35|18.19|18.31|18.15|11
1735848100000|2025-01-02 20:01:40|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|27
1735848110000|2025-01-02 20:01:50|18.35|18.19|18.31|18.15|18.35|18.19|18.3|18.14|2
1735848120000|2025-01-02 20:02:00|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|6
1735848130000|2025-01-02 20:02:10|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|3
1735848140000|2025-01-02 20:02:20|||||||||11
1735848150000|2025-01-02 20:02:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|13
1735848160000|2025-01-02 20:02:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|14
1735848170000|2025-01-02 20:02:50|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|0
1735848180000|2025-01-02 20:03:00|18.25|18.09|18.2|18.04|18.25|18.09|18.2|18.04|10
1735848190000|2025-01-02 20:03:10|18.21|18.05|18.2|18.04|18.22|18.06|18.2|18.04|2
1735848200000|2025-01-02 20:03:20|18.21|18.05|18.2|18.04|18.22|18.06|18.2|18.04|0
1735848210000|2025-01-02 20:03:30|18.21|18.05|18.2|18.04|18.22|18.06|18.2|18.04|1
1735848220000|2025-01-02 20:03:40|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|4
1735848230000|2025-01-02 20:03:50|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|0
1735848240000|2025-01-02 20:04:00|18.2|18.04|18.2|18.04|18.22|18.06|18.2|18.04|1
1735848260000|2025-01-02 20:04:20|||||||||1
1735848280000|2025-01-02 20:04:40|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|59
1735848290000|2025-01-02 20:04:50|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|27
1735848300000|2025-01-02 20:05:00|||||||||41
1735848320000|2025-01-02 20:05:20|||||||||1
1735848330000|2025-01-02 20:05:30|||||||||6
1735848340000|2025-01-02 20:05:40|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|95
1735848350000|2025-01-02 20:05:50|||||||||2
1735848360000|2025-01-02 20:06:00|18.16|18|18.15|17.99|18.16|18|18.15|17.99|5
1735848380000|2025-01-02 20:06:20|18.12|17.96|18.12|17.96|18.15|17.99|18.12|17.96|39
1735848390000|2025-01-02 20:06:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1735848400000|2025-01-02 20:06:40|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|5
1735848410000|2025-01-02 20:06:50|||||||||2
1735848420000|2025-01-02 20:07:00|||||||||5
1735848430000|2025-01-02 20:07:10|||||||||1
1735848440000|2025-01-02 20:07:20|||||||||1
1735848450000|2025-01-02 20:07:30|18.16|18|18.15|17.99|18.17|18.01|18.15|17.99|2
1735848460000|2025-01-02 20:07:40|||||||||1
1735848470000|2025-01-02 20:07:50|||||||||1
1735848480000|2025-01-02 20:08:00|||||||||1
1735848490000|2025-01-02 20:08:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1735848500000|2025-01-02 20:08:20|||||||||3
1735848510000|2025-01-02 20:08:30|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|5
1735848520000|2025-01-02 20:08:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|186
1735848530000|2025-01-02 20:08:50|||||||||5
1735848540000|2025-01-02 20:09:00|||||||||11
1735848550000|2025-01-02 20:09:10|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|7
1735848560000|2025-01-02 20:09:20|||||||||1
1735848570000|2025-01-02 20:09:30|||||||||2
1735848580000|2025-01-02 20:09:40|||||||||1
1735848590000|2025-01-02 20:09:50|||||||||7
1735848600000|2025-01-02 20:10:00|||||||||3
1735848610000|2025-01-02 20:10:10|||||||||3
1735848620000|2025-01-02 20:10:20|||||||||3
1735848630000|2025-01-02 20:10:30|||||||||3
1735848640000|2025-01-02 20:10:40|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|19
1735848650000|2025-01-02 20:10:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|10
1735848660000|2025-01-02 20:11:00|18.11|17.95|18.11|17.95|18.11|17.95|18.1|17.94|1
1735848670000|2025-01-02 20:11:10|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|6
1735848680000|2025-01-02 20:11:20|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|7
1735848690000|2025-01-02 20:11:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|49
1735848700000|2025-01-02 20:11:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1735848710000|2025-01-02 20:11:50|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|13
1735848720000|2025-01-02 20:12:00|18.09|17.93|18.07|17.91|18.09|17.93|18.07|17.91|3
1735848730000|2025-01-02 20:12:10|||||||||4
1735848740000|2025-01-02 20:12:20|||||||||50
1735848750000|2025-01-02 20:12:30|||||||||32
1735848760000|2025-01-02 20:12:40|||||||||20
1735848770000|2025-01-02 20:12:50|||||||||4
1735848780000|2025-01-02 20:13:00|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|5
1735848790000|2025-01-02 20:13:10|18.05|17.89|18.02|17.86|18.07|17.91|18.02|17.86|22
1735848800000|2025-01-02 20:13:20|||||||||13
1735848810000|2025-01-02 20:13:30|||||||||1
1735848820000|2025-01-02 20:13:40|18.05|17.89|18.05|17.89|18.05|17.89|18.02|17.86|25
1735848830000|2025-01-02 20:13:50|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1735848840000|2025-01-02 20:14:00|18.03|17.87|18.02|17.86|18.05|17.89|18.02|17.86|74
1735848850000|2025-01-02 20:14:10|||||||||11
1735848860000|2025-01-02 20:14:20|||||||||1
1735848870000|2025-01-02 20:14:30|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|1
1735848880000|2025-01-02 20:14:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|2
1735848890000|2025-01-02 20:14:50|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|2
1735848900000|2025-01-02 20:15:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|13
1735848910000|2025-01-02 20:15:10|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|47
1735848920000|2025-01-02 20:15:20|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|84
1735848930000|2025-01-02 20:15:30|18.1|17.94|18.12|17.96|18.12|17.96|18.09|17.93|10
1735848940000|2025-01-02 20:15:40|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|1
1735848950000|2025-01-02 20:15:50|||||||||2
1735848960000|2025-01-02 20:16:00|||||||||1
1735848970000|2025-01-02 20:16:10|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|24
1735848980000|2025-01-02 20:16:20|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|35
1735848990000|2025-01-02 20:16:30|||||||||5
1735849000000|2025-01-02 20:16:40|18.12|17.96|18.12|17.96|18.15|17.99|18.12|17.96|45
1735849010000|2025-01-02 20:16:50|18.15|17.99|18.15|17.99|18.15|17.99|18.12|17.96|29
1735849020000|2025-01-02 20:17:00|18.12|17.96|18.12|17.96|18.15|17.99|18.12|17.96|5
1735849030000|2025-01-02 20:17:10|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|12
1735849040000|2025-01-02 20:17:20|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|2
1735849050000|2025-01-02 20:17:30|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|2
1735849060000|2025-01-02 20:17:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1735849070000|2025-01-02 20:17:50|||||||||2
1735849080000|2025-01-02 20:18:00|||||||||1
1735849090000|2025-01-02 20:18:10|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|4
1735849100000|2025-01-02 20:18:20|18.11|17.95|18.12|17.96|18.12|17.96|18.1|17.94|4
1735849110000|2025-01-02 20:18:30|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|2
1735849120000|2025-01-02 20:18:40|18.11|17.95|18.1|17.94|18.12|17.96|18.1|17.94|0
1735849130000|2025-01-02 20:18:50|||||||||7
1735849140000|2025-01-02 20:19:00|||||||||2
1735849150000|2025-01-02 20:19:10|||||||||5
1735849160000|2025-01-02 20:19:20|||||||||2
1735849170000|2025-01-02 20:19:30|18.11|17.95|18.1|17.94|18.12|17.96|18.1|17.94|5
1735849180000|2025-01-02 20:19:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|1
1735849190000|2025-01-02 20:19:50|||||||||10
1735849200000|2025-01-02 20:20:00|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|32
1735849210000|2025-01-02 20:20:10|||||||||7
1735849220000|2025-01-02 20:20:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|27
1735849230000|2025-01-02 20:20:30|||||||||7
1735849240000|2025-01-02 20:20:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1735849250000|2025-01-02 20:20:50|||||||||1
1735849260000|2025-01-02 20:21:00|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|13
1735849270000|2025-01-02 20:21:10|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|8
1735849280000|2025-01-02 20:21:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1735849290000|2025-01-02 20:21:30|||||||||1
1735849310000|2025-01-02 20:21:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1735849320000|2025-01-02 20:22:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|23
1735849340000|2025-01-02 20:22:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1735849350000|2025-01-02 20:22:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1735849370000|2025-01-02 20:22:50|||||||||8
1735849380000|2025-01-02 20:23:00|||||||||4
1735849390000|2025-01-02 20:23:10|||||||||4
1735849400000|2025-01-02 20:23:20|||||||||1
1735849410000|2025-01-02 20:23:30|||||||||4
1735849430000|2025-01-02 20:23:50|||||||||27
1735849440000|2025-01-02 20:24:00|||||||||1
1735849450000|2025-01-02 20:24:10|||||||||6
1735849460000|2025-01-02 20:24:20|||||||||2
1735849470000|2025-01-02 20:24:30|||||||||1
1735849480000|2025-01-02 20:24:40|||||||||1
1735849490000|2025-01-02 20:24:50|||||||||1
1735849500000|2025-01-02 20:25:00|||||||||2
1735849510000|2025-01-02 20:25:10|18.02|17.86|18.07|17.91|18.07|17.91|18.02|17.86|27
1735849540000|2025-01-02 20:25:40|||||||||4
1735849550000|2025-01-02 20:25:50|||||||||20
1735849560000|2025-01-02 20:26:00|18.05|17.89|18.07|17.91|18.07|17.91|18.05|17.89|5
1735849580000|2025-01-02 20:26:20|||||||||1
1735849600000|2025-01-02 20:26:40|||||||||1
1735849610000|2025-01-02 20:26:50|||||||||2
1735849620000|2025-01-02 20:27:00|||||||||2
1735849630000|2025-01-02 20:27:10|||||||||2
1735849640000|2025-01-02 20:27:20|||||||||1
1735849660000|2025-01-02 20:27:40|||||||||2
1735849670000|2025-01-02 20:27:50|||||||||2
1735849680000|2025-01-02 20:28:00|||||||||2
1735849690000|2025-01-02 20:28:10|||||||||1
1735849720000|2025-01-02 20:28:40|||||||||2
1735849740000|2025-01-02 20:29:00|||||||||3
1735849760000|2025-01-02 20:29:20|||||||||11
1735849770000|2025-01-02 20:29:30|||||||||2
1735849790000|2025-01-02 20:29:50|||||||||5
1735849800000|2025-01-02 20:30:00|||||||||7
1735849810000|2025-01-02 20:30:10|||||||||18
1735849820000|2025-01-02 20:30:20|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|256
1735849830000|2025-01-02 20:30:30|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|46
1735849840000|2025-01-02 20:30:40|||||||||28
1735849850000|2025-01-02 20:30:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|30
1735849860000|2025-01-02 20:31:00|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|27
1735849870000|2025-01-02 20:31:10|||||||||54
1735849880000|2025-01-02 20:31:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|44
1735849890000|2025-01-02 20:31:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1735849900000|2025-01-02 20:31:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|94
1735849910000|2025-01-02 20:31:50|||||||||12
1735849920000|2025-01-02 20:32:00|18.05|17.89|18.07|17.91|18.07|17.91|18.02|17.86|73
1735849930000|2025-01-02 20:32:10|||||||||5
1735849940000|2025-01-02 20:32:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|81
1735849950000|2025-01-02 20:32:30|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|13
1735849960000|2025-01-02 20:32:40|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|12
1735849970000|2025-01-02 20:32:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1735849980000|2025-01-02 20:33:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|17
1735849990000|2025-01-02 20:33:10|||||||||4
1735850000000|2025-01-02 20:33:20|18.15|17.99|18.11|17.95|18.15|17.99|18.1|17.94|25
1735850010000|2025-01-02 20:33:30|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|52
1735850020000|2025-01-02 20:33:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|7
1735850030000|2025-01-02 20:33:50|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|0
1735850040000|2025-01-02 20:34:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1735850050000|2025-01-02 20:34:10|||||||||11
1735850060000|2025-01-02 20:34:20|||||||||10
1735850070000|2025-01-02 20:34:30|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|7
1735850080000|2025-01-02 20:34:40|18.12|17.96|18.12|17.96|18.14|17.98|18.12|17.96|13
1735850090000|2025-01-02 20:34:50|18.14|17.98|18.15|17.99|18.17|18.01|18.14|17.98|11
1735850100000|2025-01-02 20:35:00|18.16|18|18.2|18.04|18.2|18.04|18.16|18|13
1735850110000|2025-01-02 20:35:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|32
1735850120000|2025-01-02 20:35:20|18.2|18.04|18.2|18.04|18.22|18.06|18.2|18.04|31
1735850130000|2025-01-02 20:35:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|50
1735850140000|2025-01-02 20:35:40|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|13
1735850150000|2025-01-02 20:35:50|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|3
1735850160000|2025-01-02 20:36:00|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|55
1735850170000|2025-01-02 20:36:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|2
1735850180000|2025-01-02 20:36:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|6
1735850190000|2025-01-02 20:36:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|26
1735850200000|2025-01-02 20:36:40|18.25|18.09|18.25|18.09|18.27|18.11|18.25|18.09|9
1735850210000|2025-01-02 20:36:50|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|8
1735850220000|2025-01-02 20:37:00|||||||||2
1735850230000|2025-01-02 20:37:10|18.22|18.06|18.25|18.09|18.25|18.09|18.22|18.06|7
1735850250000|2025-01-02 20:37:30|||||||||3
1735850260000|2025-01-02 20:37:40|18.27|18.11|18.25|18.09|18.27|18.11|18.25|18.09|123
1735850270000|2025-01-02 20:37:50|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|28
1735850280000|2025-01-02 20:38:00|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|4
1735850290000|2025-01-02 20:38:10|18.22|18.06|18.22|18.06|18.22|18.06|18.2|18.04|34
1735850300000|2025-01-02 20:38:20|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|11
1735850310000|2025-01-02 20:38:30|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|3
1735850320000|2025-01-02 20:38:40|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|25
1735850330000|2025-01-02 20:38:50|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|6
1735850340000|2025-01-02 20:39:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1735850350000|2025-01-02 20:39:10|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1735850360000|2025-01-02 20:39:20|18.22|18.06|18.22|18.06|18.22|18.06|18.2|18.04|11
1735850370000|2025-01-02 20:39:30|18.24|18.08|18.22|18.06|18.25|18.09|18.22|18.06|5
1735850390000|2025-01-02 20:39:50|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|30
1735850400000|2025-01-02 20:40:00|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|1
1735850410000|2025-01-02 20:40:10|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|13
1735850430000|2025-01-02 20:40:30|||||||||13
1735850440000|2025-01-02 20:40:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|23
1735850450000|2025-01-02 20:40:50|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|15
1735850460000|2025-01-02 20:41:00|||||||||3
1735850470000|2025-01-02 20:41:10|||||||||11
1735850480000|2025-01-02 20:41:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|51
1735850490000|2025-01-02 20:41:30|18.19|18.03|18.15|17.99|18.2|18.04|18.15|17.99|51
1735850500000|2025-01-02 20:41:40|||||||||2
1735850510000|2025-01-02 20:41:50|||||||||1
1735850520000|2025-01-02 20:42:00|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|41
1735850530000|2025-01-02 20:42:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|15
1735850540000|2025-01-02 20:42:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|8
1735850550000|2025-01-02 20:42:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|6
1735850560000|2025-01-02 20:42:40|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|6
1735850570000|2025-01-02 20:42:50|||||||||22
1735850580000|2025-01-02 20:43:00|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|5
1735850590000|2025-01-02 20:43:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1735850600000|2025-01-02 20:43:20|||||||||4
1735850610000|2025-01-02 20:43:30|||||||||3
1735850620000|2025-01-02 20:43:40|||||||||5
1735850640000|2025-01-02 20:44:00|||||||||9
1735850650000|2025-01-02 20:44:10|||||||||1
1735850660000|2025-01-02 20:44:20|||||||||1
1735850670000|2025-01-02 20:44:30|||||||||5
1735850680000|2025-01-02 20:44:40|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|45
1735850690000|2025-01-02 20:44:50|18.19|18.03|18.2|18.04|18.22|18.06|18.19|18.03|9
1735850700000|2025-01-02 20:45:00|||||||||14
1735850710000|2025-01-02 20:45:10|||||||||17
1735850720000|2025-01-02 20:45:20|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|4
1735850730000|2025-01-02 20:45:30|||||||||2
1735850740000|2025-01-02 20:45:40|||||||||1
1735850750000|2025-01-02 20:45:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|25
1735850760000|2025-01-02 20:46:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|8
1735850770000|2025-01-02 20:46:10|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|48
1735850780000|2025-01-02 20:46:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|22
1735850790000|2025-01-02 20:46:30|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|17
1735850800000|2025-01-02 20:46:40|18.1|17.94|18.15|17.99|18.15|17.99|18.07|17.91|214
1735850810000|2025-01-02 20:46:50|||||||||9
1735850820000|2025-01-02 20:47:00|18.17|18.01|18.15|17.99|18.2|18.04|18.15|17.99|98
1735850830000|2025-01-02 20:47:10|18.16|18|18.17|18.01|18.17|18.01|18.15|17.99|2
1735850840000|2025-01-02 20:47:20|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|19
1735850850000|2025-01-02 20:47:30|||||||||2
1735850860000|2025-01-02 20:47:40|||||||||1
1735850870000|2025-01-02 20:47:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|15
1735850880000|2025-01-02 20:48:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|18
1735850890000|2025-01-02 20:48:10|||||||||3
1735850900000|2025-01-02 20:48:20|||||||||3
1735850910000|2025-01-02 20:48:30|||||||||10
1735850920000|2025-01-02 20:48:40|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|9
1735850930000|2025-01-02 20:48:50|||||||||3
1735850940000|2025-01-02 20:49:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1735850950000|2025-01-02 20:49:10|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|5
1735850960000|2025-01-02 20:49:20|||||||||5
1735850970000|2025-01-02 20:49:30|||||||||7
1735850980000|2025-01-02 20:49:40|||||||||3
1735850990000|2025-01-02 20:49:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|16
1735851000000|2025-01-02 20:50:00|18.12|17.96|18.05|17.89|18.12|17.96|18.05|17.89|57
1735851010000|2025-01-02 20:50:10|18.06|17.9|18.05|17.89|18.07|17.91|18.05|17.89|43
1735851020000|2025-01-02 20:50:20|||||||||9
1735851030000|2025-01-02 20:50:30|18.06|17.9|18.05|17.89|18.07|17.91|18.05|17.89|11
1735851040000|2025-01-02 20:50:40|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|19
1735851050000|2025-01-02 20:50:50|||||||||1
1735851060000|2025-01-02 20:51:00|||||||||3
1735851070000|2025-01-02 20:51:10|||||||||4
1735851080000|2025-01-02 20:51:20|||||||||22
1735851090000|2025-01-02 20:51:30|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|3
1735851100000|2025-01-02 20:51:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|12
1735851110000|2025-01-02 20:51:50|18.16|18|18.15|17.99|18.16|18|18.15|17.99|6
1735851120000|2025-01-02 20:52:00|18.17|18.01|18.15|17.99|18.2|18.04|18.15|17.99|100
1735851130000|2025-01-02 20:52:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|34
1735851150000|2025-01-02 20:52:30|||||||||1
1735851160000|2025-01-02 20:52:40|18.1|17.94|18.12|17.96|18.15|17.99|18.1|17.94|19
1735851170000|2025-01-02 20:52:50|18.1|17.94|18.1|17.94|18.12|17.96|18.1|17.94|15
1735851180000|2025-01-02 20:53:00|18.07|17.91|18.07|17.91|18.1|17.94|18.07|17.91|39
1735851190000|2025-01-02 20:53:10|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|3
1735851200000|2025-01-02 20:53:20|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|56
1735851220000|2025-01-02 20:53:40|||||||||2
1735851230000|2025-01-02 20:53:50|||||||||6
1735851240000|2025-01-02 20:54:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|57
1735851250000|2025-01-02 20:54:10|||||||||4
1735851260000|2025-01-02 20:54:20|||||||||2
1735851270000|2025-01-02 20:54:30|18.11|17.95|18.15|17.99|18.15|17.99|18.1|17.94|52
1735851280000|2025-01-02 20:54:40|||||||||7
1735851290000|2025-01-02 20:54:50|18.17|18.01|18.2|18.04|18.2|18.04|18.15|17.99|85
1735851300000|2025-01-02 20:55:00|18.17|18.01|18.17|18.01|18.19|18.03|18.17|18.01|0
1735851310000|2025-01-02 20:55:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|13
1735851320000|2025-01-02 20:55:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|57
1735851330000|2025-01-02 20:55:30|18.12|17.96|18.1|17.94|18.15|17.99|18.1|17.94|45
1735851350000|2025-01-02 20:55:50|||||||||7
1735851360000|2025-01-02 20:56:00|||||||||30
1735851370000|2025-01-02 20:56:10|||||||||14
1735851380000|2025-01-02 20:56:20|||||||||7
1735851390000|2025-01-02 20:56:30|||||||||120
1735851400000|2025-01-02 20:56:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|24
1735851410000|2025-01-02 20:56:50|18.1|17.94|18.11|17.95|18.12|17.96|18.1|17.94|111
1735851420000|2025-01-02 20:57:00|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|11
1735851430000|2025-01-02 20:57:10|||||||||31
1735851440000|2025-01-02 20:57:20|||||||||4
1735851450000|2025-01-02 20:57:30|||||||||56
1735851460000|2025-01-02 20:57:40|||||||||11
1735851470000|2025-01-02 20:57:50|18.15|17.99|18.12|17.96|18.15|17.99|18.1|17.94|46
1735851480000|2025-01-02 20:58:00|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|17
1735851490000|2025-01-02 20:58:10|||||||||13
1735851500000|2025-01-02 20:58:20|||||||||131
1735851510000|2025-01-02 20:58:30|18.17|18.01|18.17|18.01|18.2|18.04|18.17|18.01|133
1735851520000|2025-01-02 20:58:40|18.2|18.04|18.21|18.05|18.22|18.06|18.17|18.01|184
1735851530000|2025-01-02 20:58:50|18.2|18.04|18.22|18.06|18.22|18.06|18.17|18.01|202
1735851540000|2025-01-02 20:59:00|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|179
1735851550000|2025-01-02 20:59:10|18.17|18.01|18.12|17.96|18.17|18.01|18.12|17.96|59
1735851560000|2025-01-02 20:59:20|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|34
1735851570000|2025-01-02 20:59:30|18.15|17.99|18.17|18.01|18.2|18.04|18.12|17.96|168
1735851580000|2025-01-02 20:59:40|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|816
1735851590000|2025-01-02 20:59:50|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|192
1735851600000|2025-01-02 21:00:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|114
1735851610000|2025-01-02 21:00:10|18.14|17.98|18.12|17.96|18.15|17.99|18.12|17.96|4
1735851620000|2025-01-02 21:00:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|62
1735851630000|2025-01-02 21:00:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|54
1735851640000|2025-01-02 21:00:40|||||||||7
1735851650000|2025-01-02 21:00:50|||||||||14
1735851660000|2025-01-02 21:01:00|||||||||90
1735851690000|2025-01-02 21:01:30|||||||||7
1735851700000|2025-01-02 21:01:40|||||||||63
1735851710000|2025-01-02 21:01:50|||||||||6
1735851740000|2025-01-02 21:02:20|||||||||2
1735851750000|2025-01-02 21:02:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|68
1735851760000|2025-01-02 21:02:40|18.09|17.93|18.1|17.94|18.1|17.94|18.07|17.91|23
1735851770000|2025-01-02 21:02:50|||||||||9
1735851780000|2025-01-02 21:03:00|||||||||2
1735851800000|2025-01-02 21:03:20|||||||||5
1735851810000|2025-01-02 21:03:30|||||||||58
1735851820000|2025-01-02 21:03:40|||||||||3
1735851830000|2025-01-02 21:03:50|||||||||30
1735851840000|2025-01-02 21:04:00|||||||||46
1735851850000|2025-01-02 21:04:10|||||||||63
1735851860000|2025-01-02 21:04:20|18.09|17.93|18.1|17.94|18.1|17.94|18.07|17.91|8
1735851880000|2025-01-02 21:04:40|||||||||2
1735851890000|2025-01-02 21:04:50|||||||||2
1735851910000|2025-01-02 21:05:10|||||||||2
1735851930000|2025-01-02 21:05:30|||||||||1
1735851950000|2025-01-02 21:05:50|||||||||33
1735851960000|2025-01-02 21:06:00|||||||||1
1735851980000|2025-01-02 21:06:20|||||||||1
1735851990000|2025-01-02 21:06:30|||||||||1
1735852010000|2025-01-02 21:06:50|||||||||3
1735852020000|2025-01-02 21:07:00|||||||||1
1735852030000|2025-01-02 21:07:10|||||||||40
1735852050000|2025-01-02 21:07:30|||||||||13
1735852060000|2025-01-02 21:07:40|||||||||1
1735852070000|2025-01-02 21:07:50|||||||||7
1735852080000|2025-01-02 21:08:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1735852090000|2025-01-02 21:08:10|||||||||21
1735852100000|2025-01-02 21:08:20|||||||||9
1735852110000|2025-01-02 21:08:30|||||||||1
1735852120000|2025-01-02 21:08:40|||||||||16
1735852130000|2025-01-02 21:08:50|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|27
1735852140000|2025-01-02 21:09:00|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|8
1735852150000|2025-01-02 21:09:10|||||||||6
1735852160000|2025-01-02 21:09:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1735852170000|2025-01-02 21:09:30|||||||||2
1735852180000|2025-01-02 21:09:40|||||||||1
1735852190000|2025-01-02 21:09:50|||||||||2
1735852200000|2025-01-02 21:10:00|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|11
1735852210000|2025-01-02 21:10:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|24
1735852220000|2025-01-02 21:10:20|||||||||10
1735852230000|2025-01-02 21:10:30|||||||||12
1735852240000|2025-01-02 21:10:40|||||||||14
1735852250000|2025-01-02 21:10:50|||||||||11
1735852280000|2025-01-02 21:11:20|||||||||1
1735852290000|2025-01-02 21:11:30|||||||||1
1735852300000|2025-01-02 21:11:40|||||||||5
1735852310000|2025-01-02 21:11:50|||||||||2
1735852340000|2025-01-02 21:12:20|||||||||1
1735852350000|2025-01-02 21:12:30|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|258
1735852360000|2025-01-02 21:12:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|31
1735852370000|2025-01-02 21:12:50|||||||||1
1735852380000|2025-01-02 21:13:00|||||||||3
1735852400000|2025-01-02 21:13:20|||||||||1
1735852440000|2025-01-02 21:14:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|42
1735852460000|2025-01-02 21:14:20|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1735852480000|2025-01-02 21:14:40|||||||||12
1735852490000|2025-01-02 21:14:50|||||||||46
1735853420000|2025-01-02 21:30:20|||||||||4
1735853590000|2025-01-02 21:33:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|109
1735853870000|2025-01-02 21:37:50|||||||||4
1735854030000|2025-01-02 21:40:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|19
1735854040000|2025-01-02 21:40:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1735854180000|2025-01-02 21:43:00|||||||||1
1735854390000|2025-01-02 21:46:30|||||||||1
1735854470000|2025-01-02 21:47:50|||||||||2
1735854610000|2025-01-02 21:50:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|13
1735854620000|2025-01-02 21:50:20|||||||||1
1735854630000|2025-01-02 21:50:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1735854650000|2025-01-02 21:50:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735854840000|2025-01-02 21:54:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|20
1735854850000|2025-01-02 21:54:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735854890000|2025-01-02 21:54:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735854930000|2025-01-02 21:55:30|||||||||1
1735854940000|2025-01-02 21:55:40|||||||||1
1735854950000|2025-01-02 21:55:50|||||||||1
1735855060000|2025-01-02 21:57:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|21
1735855070000|2025-01-02 21:57:50|||||||||4
1735855080000|2025-01-02 21:58:00|||||||||1
1735855090000|2025-01-02 21:58:10|||||||||2
1735855130000|2025-01-02 21:58:50|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|2
1735855140000|2025-01-02 21:59:00|||||||||3
1735855150000|2025-01-02 21:59:10|||||||||1
1735855190000|2025-01-02 21:59:50|||||||||2
1735858800000|2025-01-02 23:00:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1735858810000|2025-01-02 23:00:10|||||||||1
1735858890000|2025-01-02 23:01:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735859090000|2025-01-02 23:04:50|||||||||16
1735859210000|2025-01-02 23:06:50|||||||||2
1735859230000|2025-01-02 23:07:10|||||||||5
1735859290000|2025-01-02 23:08:10|||||||||1
1735859320000|2025-01-02 23:08:40|||||||||2
1735859470000|2025-01-02 23:11:10|||||||||1
1735859660000|2025-01-02 23:14:20|||||||||1
1735859690000|2025-01-02 23:14:50|||||||||1
1735859810000|2025-01-02 23:16:50|18.1|17.94|18.07|17.91|18.1|17.94|18.07|17.91|3
1735859830000|2025-01-02 23:17:10|||||||||2
1735859840000|2025-01-02 23:17:20|||||||||9
1735860000000|2025-01-02 23:20:00|||||||||8
1735860100000|2025-01-02 23:21:40|||||||||8
1735860230000|2025-01-02 23:23:50|||||||||1
1735860240000|2025-01-02 23:24:00|||||||||7
1735860320000|2025-01-02 23:25:20|||||||||1
1735861070000|2025-01-02 23:37:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|17
1735861190000|2025-01-02 23:39:50|||||||||1
1735861730000|2025-01-02 23:48:50|||||||||2
1735861770000|2025-01-02 23:49:30|||||||||1
1735861780000|2025-01-02 23:49:40|||||||||1
1735862420000|2025-01-03 00:00:20|||||||||1
1735862440000|2025-01-03 00:00:40|||||||||1
1735862490000|2025-01-03 00:01:30|||||||||1
1735862610000|2025-01-03 00:03:30|||||||||1
1735862760000|2025-01-03 00:06:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|4
1735862790000|2025-01-03 00:06:30|||||||||1
1735862960000|2025-01-03 00:09:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1735863230000|2025-01-03 00:13:50|||||||||2
1735863250000|2025-01-03 00:14:10|||||||||4
1735863310000|2025-01-03 00:15:10|||||||||1
1735863470000|2025-01-03 00:17:50|||||||||1
1735863670000|2025-01-03 00:21:10|||||||||1
1735863740000|2025-01-03 00:22:20|||||||||1
1735864040000|2025-01-03 00:27:20|||||||||1
1735864080000|2025-01-03 00:28:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1735864110000|2025-01-03 00:28:30|||||||||2
1735864210000|2025-01-03 00:30:10|||||||||1
1735864240000|2025-01-03 00:30:40|18|17.84|18|17.84|18|17.84|18|17.84|31
1735864510000|2025-01-03 00:35:10|||||||||1
1735864600000|2025-01-03 00:36:40|||||||||1
1735864890000|2025-01-03 00:41:30|||||||||2
1735864960000|2025-01-03 00:42:40|||||||||2
1735865170000|2025-01-03 00:46:10|||||||||1
1735865540000|2025-01-03 00:52:20|||||||||1
1735865580000|2025-01-03 00:53:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1735865620000|2025-01-03 00:53:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1735865640000|2025-01-03 00:54:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|15
1735865710000|2025-01-03 00:55:10|||||||||1
1735865910000|2025-01-03 00:58:30|||||||||3
1735866170000|2025-01-03 01:02:50|||||||||1
1735866230000|2025-01-03 01:03:50|||||||||3
1735866350000|2025-01-03 01:05:50|||||||||4
1735866460000|2025-01-03 01:07:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1735866480000|2025-01-03 01:08:00|||||||||4
1735866510000|2025-01-03 01:08:30|||||||||1
1735866940000|2025-01-03 01:15:40|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|3
1735866960000|2025-01-03 01:16:00|||||||||1
1735867030000|2025-01-03 01:17:10|||||||||1
1735867170000|2025-01-03 01:19:30|||||||||2
1735867300000|2025-01-03 01:21:40|||||||||1
1735867370000|2025-01-03 01:22:50|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|31
1735867680000|2025-01-03 01:28:00|||||||||1
1735867880000|2025-01-03 01:31:20|18|17.84|18.02|17.86|18.02|17.86|18|17.84|14
1735868450000|2025-01-03 01:40:50|||||||||2
1735868500000|2025-01-03 01:41:40|||||||||1
1735868640000|2025-01-03 01:44:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735869210000|2025-01-03 01:53:30|||||||||1
1735869600000|2025-01-03 02:00:00|||||||||10
1735869630000|2025-01-03 02:00:30|||||||||13
1735869640000|2025-01-03 02:00:40|||||||||5
1735869700000|2025-01-03 02:01:40|||||||||1
1735869830000|2025-01-03 02:03:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|11
1735870470000|2025-01-03 02:14:30|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|6
1735870860000|2025-01-03 02:21:00|||||||||4
1735871160000|2025-01-03 02:26:00|||||||||4
1735871350000|2025-01-03 02:29:10|||||||||1
1735871520000|2025-01-03 02:32:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|93
1735871740000|2025-01-03 02:35:40|||||||||1
1735872380000|2025-01-03 02:46:20|||||||||10
1735872720000|2025-01-03 02:52:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1735872870000|2025-01-03 02:54:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735873100000|2025-01-03 02:58:20|||||||||1
1735873660000|2025-01-03 03:07:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735873680000|2025-01-03 03:08:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735874500000|2025-01-03 03:21:40|||||||||1
1735875100000|2025-01-03 03:31:40|||||||||3
1735875400000|2025-01-03 03:36:40|||||||||1
1735876590000|2025-01-03 03:56:30|||||||||1
1735880530000|2025-01-03 05:02:10|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|8
1735881510000|2025-01-03 05:18:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1735881850000|2025-01-03 05:24:10|||||||||1
1735881870000|2025-01-03 05:24:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1735881970000|2025-01-03 05:26:10|||||||||1
1735882010000|2025-01-03 05:26:50|||||||||1
1735882360000|2025-01-03 05:32:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735882950000|2025-01-03 05:42:30|||||||||3
1735882960000|2025-01-03 05:42:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1735882970000|2025-01-03 05:42:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|26
1735882980000|2025-01-03 05:43:00|||||||||10
1735883320000|2025-01-03 05:48:40|||||||||1
1735883520000|2025-01-03 05:52:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1735883550000|2025-01-03 05:52:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1735883790000|2025-01-03 05:56:30|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1735883970000|2025-01-03 05:59:30|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1735884590000|2025-01-03 06:09:50|||||||||2
1735884640000|2025-01-03 06:10:40|||||||||2
1735884780000|2025-01-03 06:13:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1735884820000|2025-01-03 06:13:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735885040000|2025-01-03 06:17:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1735885670000|2025-01-03 06:27:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1735885940000|2025-01-03 06:32:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1735886220000|2025-01-03 06:37:00|18|17.84|18|17.84|18|17.84|18|17.84|1
1735886490000|2025-01-03 06:41:30|||||||||2
1735886740000|2025-01-03 06:45:40|17.99|17.83|18|17.84|18|17.84|17.99|17.83|1
1735886810000|2025-01-03 06:46:50|||||||||1
1735886940000|2025-01-03 06:49:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735887150000|2025-01-03 06:52:30|18.02|17.86|18|17.84|18.02|17.86|18|17.84|0
1735887160000|2025-01-03 06:52:40|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735887600000|2025-01-03 07:00:00|||||||||2
1735887870000|2025-01-03 07:04:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1735887950000|2025-01-03 07:05:50|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1735888140000|2025-01-03 07:09:00|||||||||2
1735888200000|2025-01-03 07:10:00|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1735888310000|2025-01-03 07:11:50|||||||||1
1735888500000|2025-01-03 07:15:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1735888510000|2025-01-03 07:15:10|18.02|17.86|18|17.84|18.02|17.86|18|17.84|0
1735888640000|2025-01-03 07:17:20|18.02|17.86|18|17.84|18.02|17.86|18|17.84|0
1735888740000|2025-01-03 07:19:00|||||||||1
1735888860000|2025-01-03 07:21:00|18.02|17.86|18.05|17.89|18.05|17.89|18|17.84|3
1735888890000|2025-01-03 07:21:30|||||||||3
1735888910000|2025-01-03 07:21:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|3
1735888920000|2025-01-03 07:22:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735889150000|2025-01-03 07:25:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735889170000|2025-01-03 07:26:10|18.02|17.86|18|17.84|18.03|17.87|18|17.84|0
1735889220000|2025-01-03 07:27:00|18.02|17.86|18.02|17.86|18.03|17.87|18.02|17.86|1
1735889230000|2025-01-03 07:27:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735889290000|2025-01-03 07:28:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735889330000|2025-01-03 07:28:50|18|17.84|18|17.84|18|17.84|18|17.84|1
1735889380000|2025-01-03 07:29:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1735889410000|2025-01-03 07:30:10|18|17.84|17.98|17.82|18|17.84|17.98|17.82|5
1735889420000|2025-01-03 07:30:20|||||||||1
1735889510000|2025-01-03 07:31:50|||||||||1
1735889550000|2025-01-03 07:32:30|||||||||12
1735889740000|2025-01-03 07:35:40|||||||||1
1735889770000|2025-01-03 07:36:10|||||||||1
1735889810000|2025-01-03 07:36:50|||||||||1
1735889840000|2025-01-03 07:37:20|||||||||1
1735889880000|2025-01-03 07:38:00|||||||||1
1735889930000|2025-01-03 07:38:50|||||||||1
1735889970000|2025-01-03 07:39:30|||||||||1
1735890020000|2025-01-03 07:40:20|||||||||2
1735890080000|2025-01-03 07:41:20|||||||||1
1735890160000|2025-01-03 07:42:40|||||||||1
1735890210000|2025-01-03 07:43:30|||||||||1
1735890250000|2025-01-03 07:44:10|||||||||1
1735890300000|2025-01-03 07:45:00|||||||||1
1735890370000|2025-01-03 07:46:10|||||||||1
1735890450000|2025-01-03 07:47:30|||||||||1
1735890480000|2025-01-03 07:48:00|||||||||1
1735890570000|2025-01-03 07:49:30|||||||||1
1735890580000|2025-01-03 07:49:40|||||||||1
1735890650000|2025-01-03 07:50:50|||||||||2
1735890660000|2025-01-03 07:51:00|||||||||1
1735890690000|2025-01-03 07:51:30|||||||||4
1735890760000|2025-01-03 07:52:40|||||||||13
1735890860000|2025-01-03 07:54:20|||||||||1
1735890940000|2025-01-03 07:55:40|||||||||2
1735891020000|2025-01-03 07:57:00|||||||||1
1735891050000|2025-01-03 07:57:30|||||||||1
1735891090000|2025-01-03 07:58:10|||||||||1
1735891170000|2025-01-03 07:59:30|||||||||1
1735891200000|2025-01-03 08:00:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|2
1735891220000|2025-01-03 08:00:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|18
1735891240000|2025-01-03 08:00:40|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|3
1735891250000|2025-01-03 08:00:50|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|0
1735891260000|2025-01-03 08:01:00|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|0
1735891300000|2025-01-03 08:01:40|||||||||1
1735891340000|2025-01-03 08:02:20|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1735891360000|2025-01-03 08:02:40|||||||||1
1735891410000|2025-01-03 08:03:30|||||||||1
1735891420000|2025-01-03 08:03:40|17.97|17.81|17.98|17.82|17.98|17.82|17.97|17.81|6
1735891470000|2025-01-03 08:04:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1735891500000|2025-01-03 08:05:00|18.02|17.86|18.02|17.86|18.02|17.86|18|17.84|1
1735891530000|2025-01-03 08:05:30|18|17.84|17.98|17.82|18|17.84|17.98|17.82|27
1735891620000|2025-01-03 08:07:00|||||||||10
1735891730000|2025-01-03 08:08:50|||||||||25
1735891940000|2025-01-03 08:12:20|18|17.84|17.98|17.82|18|17.84|17.98|17.82|5
1735891950000|2025-01-03 08:12:30|||||||||12
1735892010000|2025-01-03 08:13:30|||||||||5
1735892280000|2025-01-03 08:18:00|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|4
1735892360000|2025-01-03 08:19:20|||||||||1
1735892420000|2025-01-03 08:20:20|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1735892430000|2025-01-03 08:20:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|1
1735892440000|2025-01-03 08:20:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1735892480000|2025-01-03 08:21:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735892490000|2025-01-03 08:21:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735892500000|2025-01-03 08:21:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735892640000|2025-01-03 08:24:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|16
1735892660000|2025-01-03 08:24:20|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|0
1735892670000|2025-01-03 08:24:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735892740000|2025-01-03 08:25:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|10
1735892760000|2025-01-03 08:26:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1735892770000|2025-01-03 08:26:10|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1735892800000|2025-01-03 08:26:40|||||||||1
1735892830000|2025-01-03 08:27:10|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|0
1735892840000|2025-01-03 08:27:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1735892900000|2025-01-03 08:28:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1735893010000|2025-01-03 08:30:10|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|3
1735893020000|2025-01-03 08:30:20|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|0
1735893070000|2025-01-03 08:31:10|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|28
1735893120000|2025-01-03 08:32:00|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|3
1735893130000|2025-01-03 08:32:10|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1735893140000|2025-01-03 08:32:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|0
1735893150000|2025-01-03 08:32:30|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|0
1735893160000|2025-01-03 08:32:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1735893170000|2025-01-03 08:32:50|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1735893210000|2025-01-03 08:33:30|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|1
1735893220000|2025-01-03 08:33:40|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|0
1735893230000|2025-01-03 08:33:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1735893270000|2025-01-03 08:34:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1735893280000|2025-01-03 08:34:40|18.14|17.98|18.12|17.96|18.15|17.99|18.12|17.96|4
1735893290000|2025-01-03 08:34:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735893300000|2025-01-03 08:35:00|18.12|17.96|18.12|17.96|18.12|17.96|18.1|17.94|0
1735893310000|2025-01-03 08:35:10|18.1|17.94|18.1|17.94|18.12|17.96|18.1|17.94|0
1735893420000|2025-01-03 08:37:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735893430000|2025-01-03 08:37:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735893450000|2025-01-03 08:37:30|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1735893460000|2025-01-03 08:37:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735893470000|2025-01-03 08:37:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1735893480000|2025-01-03 08:38:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735893570000|2025-01-03 08:39:30|||||||||1
1735893580000|2025-01-03 08:39:40|18.12|17.96|18.15|17.99|18.15|17.99|18.12|17.96|1
1735893590000|2025-01-03 08:39:50|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|3
1735893620000|2025-01-03 08:40:20|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1735893670000|2025-01-03 08:41:10|||||||||20
1735893770000|2025-01-03 08:42:50|18.12|17.96|18.1|17.94|18.14|17.98|18.1|17.94|2
1735893780000|2025-01-03 08:43:00|18.12|17.96|18.12|17.96|18.14|17.98|18.1|17.94|0
1735893790000|2025-01-03 08:43:10|18.1|17.94|18.1|17.94|18.12|17.96|18.1|17.94|0
1735893990000|2025-01-03 08:46:30|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|14
1735894020000|2025-01-03 08:47:00|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1735894030000|2025-01-03 08:47:10|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|1
1735894040000|2025-01-03 08:47:20|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1735894210000|2025-01-03 08:50:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1735894230000|2025-01-03 08:50:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735894240000|2025-01-03 08:50:40|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1735894250000|2025-01-03 08:50:50|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1735894270000|2025-01-03 08:51:10|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|4
1735894280000|2025-01-03 08:51:20|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1735894310000|2025-01-03 08:51:50|||||||||1
1735894320000|2025-01-03 08:52:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1735894350000|2025-01-03 08:52:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1735894360000|2025-01-03 08:52:40|||||||||1
1735894370000|2025-01-03 08:52:50|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|0
1735894420000|2025-01-03 08:53:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735894430000|2025-01-03 08:53:50|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1735894440000|2025-01-03 08:54:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1735894450000|2025-01-03 08:54:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1735894470000|2025-01-03 08:54:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|3
1735894550000|2025-01-03 08:55:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1735894560000|2025-01-03 08:56:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1735894610000|2025-01-03 08:56:50|||||||||1
1735894620000|2025-01-03 08:57:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|0
1735894680000|2025-01-03 08:58:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1735894720000|2025-01-03 08:58:40|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|4
1735894730000|2025-01-03 08:58:50|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|0
1735894740000|2025-01-03 08:59:00|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|0
1735894750000|2025-01-03 08:59:10|18.09|17.93|18.09|17.93|18.1|17.94|18.08|17.92|3
1735894760000|2025-01-03 08:59:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1735894790000|2025-01-03 08:59:50|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|1
1735894800000|2025-01-03 09:00:00|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|1
1735894810000|2025-01-03 09:00:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|1
1735894830000|2025-01-03 09:00:30|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|0
1735894850000|2025-01-03 09:00:50|||||||||2
1735894870000|2025-01-03 09:01:10|||||||||8
1735894920000|2025-01-03 09:02:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735894940000|2025-01-03 09:02:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1735894950000|2025-01-03 09:02:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735894960000|2025-01-03 09:02:40|||||||||3
1735894970000|2025-01-03 09:02:50|||||||||2
1735894990000|2025-01-03 09:03:10|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|8
1735895020000|2025-01-03 09:03:40|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|0
1735895030000|2025-01-03 09:03:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1735895040000|2025-01-03 09:04:00|||||||||1
1735895110000|2025-01-03 09:05:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|46
1735895180000|2025-01-03 09:06:20|18|17.84|18|17.84|18|17.84|18|17.84|0
1735895210000|2025-01-03 09:06:50|18.02|17.86|18.02|17.86|18.03|17.87|18|17.84|0
1735895220000|2025-01-03 09:07:00|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|2
1735895240000|2025-01-03 09:07:20|18.02|17.86|18.02|17.86|18.02|17.86|18|17.84|5
1735895250000|2025-01-03 09:07:30|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1735895260000|2025-01-03 09:07:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735895270000|2025-01-03 09:07:50|18|17.84|18|17.84|18|17.84|18|17.84|0
1735895290000|2025-01-03 09:08:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|3
1735895300000|2025-01-03 09:08:20|||||||||1
1735895420000|2025-01-03 09:10:20|||||||||1
1735895460000|2025-01-03 09:11:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|6
1735895490000|2025-01-03 09:11:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|14
1735895500000|2025-01-03 09:11:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735895510000|2025-01-03 09:11:50|18|17.84|17.98|17.82|18|17.84|17.98|17.82|1
1735895620000|2025-01-03 09:13:40|||||||||2
1735895760000|2025-01-03 09:16:00|||||||||7
1735895790000|2025-01-03 09:16:30|17.97|17.81|17.94|17.78|17.97|17.81|17.94|17.78|4
1735895800000|2025-01-03 09:16:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1735895840000|2025-01-03 09:17:20|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|0
1735895860000|2025-01-03 09:17:40|17.94|17.78|17.94|17.78|17.94|17.78|17.93|17.77|0
1735895870000|2025-01-03 09:17:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1735895880000|2025-01-03 09:18:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1735895890000|2025-01-03 09:18:10|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|0
1735895900000|2025-01-03 09:18:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1735895910000|2025-01-03 09:18:30|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|0
1735895920000|2025-01-03 09:18:40|17.94|17.78|17.98|17.82|17.98|17.82|17.94|17.78|8
1735895990000|2025-01-03 09:19:50|||||||||2
1735896080000|2025-01-03 09:21:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1735896090000|2025-01-03 09:21:30|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|0
1735896110000|2025-01-03 09:21:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1735896120000|2025-01-03 09:22:00|17.98|17.82|17.98|17.82|17.98|17.82|17.97|17.81|0
1735896130000|2025-01-03 09:22:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1735896140000|2025-01-03 09:22:20|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|7
1735896290000|2025-01-03 09:24:50|||||||||9
1735896570000|2025-01-03 09:29:30|||||||||3
1735896720000|2025-01-03 09:32:00|||||||||2
1735896820000|2025-01-03 09:33:40|||||||||2
1735896830000|2025-01-03 09:33:50|||||||||2
1735897010000|2025-01-03 09:36:50|||||||||2
1735897130000|2025-01-03 09:38:50|||||||||1
1735897170000|2025-01-03 09:39:30|||||||||1
1735897210000|2025-01-03 09:40:10|||||||||2
1735897230000|2025-01-03 09:40:30|||||||||1
1735897330000|2025-01-03 09:42:10|||||||||5
1735897510000|2025-01-03 09:45:10|||||||||2
1735897860000|2025-01-03 09:51:00|||||||||1
1735898430000|2025-01-03 10:00:30|||||||||1
1735898500000|2025-01-03 10:01:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|1
1735898620000|2025-01-03 10:03:40|||||||||5
1735898640000|2025-01-03 10:04:00|18|17.84|18|17.84|18|17.84|18|17.84|12
1735898650000|2025-01-03 10:04:10|||||||||1
1735898660000|2025-01-03 10:04:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735898670000|2025-01-03 10:04:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735898710000|2025-01-03 10:05:10|18.02|17.86|18.02|17.86|18.02|17.86|18|17.84|10
1735898720000|2025-01-03 10:05:20|18|17.84|18|17.84|18.02|17.86|18|17.84|0
1735898730000|2025-01-03 10:05:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735898750000|2025-01-03 10:05:50|18.03|17.87|18.02|17.86|18.03|17.87|18.02|17.86|0
1735898760000|2025-01-03 10:06:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735898770000|2025-01-03 10:06:10|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735898780000|2025-01-03 10:06:20|18|17.84|18|17.84|18.02|17.86|18|17.84|0
1735898800000|2025-01-03 10:06:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|31
1735898820000|2025-01-03 10:07:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735898880000|2025-01-03 10:08:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735899000000|2025-01-03 10:10:00|||||||||1
1735899040000|2025-01-03 10:10:40|||||||||1
1735899260000|2025-01-03 10:14:20|||||||||1
1735899320000|2025-01-03 10:15:20|||||||||1
1735899620000|2025-01-03 10:20:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|11
1735899640000|2025-01-03 10:20:40|||||||||1
1735899680000|2025-01-03 10:21:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1735899740000|2025-01-03 10:22:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1735899760000|2025-01-03 10:22:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|70
1735900010000|2025-01-03 10:26:50|||||||||1
1735900390000|2025-01-03 10:33:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1735900400000|2025-01-03 10:33:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|0
1735900440000|2025-01-03 10:34:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|25
1735900450000|2025-01-03 10:34:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735900460000|2025-01-03 10:34:20|18.12|17.96|18.13|17.97|18.13|17.97|18.1|17.94|55
1735900470000|2025-01-03 10:34:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735900500000|2025-01-03 10:35:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1735900520000|2025-01-03 10:35:20|18.1|17.94|18.12|17.96|18.12|17.96|18.1|17.94|0
1735900530000|2025-01-03 10:35:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1735900540000|2025-01-03 10:35:40|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1735900610000|2025-01-03 10:36:50|||||||||19
1735900640000|2025-01-03 10:37:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|19
1735900670000|2025-01-03 10:37:50|||||||||1
1735900680000|2025-01-03 10:38:00|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|0
1735900890000|2025-01-03 10:41:30|||||||||1
1735901040000|2025-01-03 10:44:00|||||||||9
1735901170000|2025-01-03 10:46:10|||||||||1
1735901200000|2025-01-03 10:46:40|||||||||2
1735901280000|2025-01-03 10:48:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1735901290000|2025-01-03 10:48:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1735901360000|2025-01-03 10:49:20|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735901370000|2025-01-03 10:49:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1735901420000|2025-01-03 10:50:20|||||||||2
1735901430000|2025-01-03 10:50:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|8
1735901440000|2025-01-03 10:50:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1735901460000|2025-01-03 10:51:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1735901480000|2025-01-03 10:51:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1735901490000|2025-01-03 10:51:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1735901530000|2025-01-03 10:52:10|||||||||5
1735901540000|2025-01-03 10:52:20|||||||||1
1735901570000|2025-01-03 10:52:50|||||||||1
1735901620000|2025-01-03 10:53:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|2
1735901640000|2025-01-03 10:54:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1735901650000|2025-01-03 10:54:10|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1735901660000|2025-01-03 10:54:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1735901670000|2025-01-03 10:54:30|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1735901680000|2025-01-03 10:54:40|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1735901740000|2025-01-03 10:55:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|2
1735901760000|2025-01-03 10:56:00|18.17|18.01|18.15|17.99|18.18|18.02|18.15|17.99|0
1735901770000|2025-01-03 10:56:10|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1735901780000|2025-01-03 10:56:20|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|0
1735901800000|2025-01-03 10:56:40|||||||||3
1735901820000|2025-01-03 10:57:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1735901920000|2025-01-03 10:58:40|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1735901940000|2025-01-03 10:59:00|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1735901960000|2025-01-03 10:59:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1735901970000|2025-01-03 10:59:30|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1735901980000|2025-01-03 10:59:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1735901990000|2025-01-03 10:59:50|18.16|18|18.16|18|18.16|18|18.16|18|0
1735902000000|2025-01-03 11:00:00|||||||||16
1735902010000|2025-01-03 11:00:10|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|2
1735902020000|2025-01-03 11:00:20|18.16|18|18.16|18|18.16|18|18.16|18|1
1735902060000|2025-01-03 11:01:00|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|57
1735902100000|2025-01-03 11:01:40|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1735902110000|2025-01-03 11:01:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1735902120000|2025-01-03 11:02:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1735902140000|2025-01-03 11:02:20|18.12|17.96|18.11|17.95|18.13|17.97|18.11|17.95|4
1735902170000|2025-01-03 11:02:50|||||||||1
1735902220000|2025-01-03 11:03:40|||||||||2
1735902440000|2025-01-03 11:07:20|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|6
1735902600000|2025-01-03 11:10:00|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|128
1735902610000|2025-01-03 11:10:10|18.06|17.9|18.07|17.91|18.07|17.91|18.06|17.9|0
1735902620000|2025-01-03 11:10:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1735902890000|2025-01-03 11:14:50|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|1
1735902900000|2025-01-03 11:15:00|||||||||1
1735902910000|2025-01-03 11:15:10|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|0
1735902920000|2025-01-03 11:15:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1735902970000|2025-01-03 11:16:10|||||||||1
1735902980000|2025-01-03 11:16:20|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|6
1735902990000|2025-01-03 11:16:30|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1735903050000|2025-01-03 11:17:30|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|9
1735903080000|2025-01-03 11:18:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|7
1735903100000|2025-01-03 11:18:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1735903110000|2025-01-03 11:18:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1735903310000|2025-01-03 11:21:50|||||||||1
1735903370000|2025-01-03 11:22:50|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|1
1735903380000|2025-01-03 11:23:00|18.03|17.87|18.04|17.88|18.06|17.9|18.03|17.87|0
1735903390000|2025-01-03 11:23:10|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|1
1735903600000|2025-01-03 11:26:40|||||||||1
1735903650000|2025-01-03 11:27:30|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|4
1735903750000|2025-01-03 11:29:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1735903790000|2025-01-03 11:29:50|||||||||1
1735903860000|2025-01-03 11:31:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735903980000|2025-01-03 11:33:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735904020000|2025-01-03 11:33:40|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|2
1735904160000|2025-01-03 11:36:00|||||||||1
1735904180000|2025-01-03 11:36:20|18.01|17.85|18.02|17.86|18.02|17.86|18.01|17.85|3
1735904190000|2025-01-03 11:36:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735904220000|2025-01-03 11:37:00|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1735904250000|2025-01-03 11:37:30|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735904260000|2025-01-03 11:37:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735904310000|2025-01-03 11:38:30|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1735904320000|2025-01-03 11:38:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735904330000|2025-01-03 11:38:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735904350000|2025-01-03 11:39:10|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|9
1735904390000|2025-01-03 11:39:50|||||||||1
1735904690000|2025-01-03 11:44:50|||||||||1
1735904830000|2025-01-03 11:47:10|||||||||8
1735904880000|2025-01-03 11:48:00|||||||||3
1735904900000|2025-01-03 11:48:20|||||||||3
1735904970000|2025-01-03 11:49:30|||||||||3
1735905020000|2025-01-03 11:50:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1735905030000|2025-01-03 11:50:30|17.98|17.82|18.02|17.86|18.02|17.86|17.98|17.82|2
1735905050000|2025-01-03 11:50:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1735905060000|2025-01-03 11:51:00|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|3
1735905120000|2025-01-03 11:52:00|||||||||5
1735905150000|2025-01-03 11:52:30|||||||||5
1735905200000|2025-01-03 11:53:20|||||||||1
1735905290000|2025-01-03 11:54:50|||||||||1
1735905350000|2025-01-03 11:55:50|||||||||5
1735905500000|2025-01-03 11:58:20|||||||||1
1735905590000|2025-01-03 11:59:50|||||||||1
1735905620000|2025-01-03 12:00:20|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1735905690000|2025-01-03 12:01:30|||||||||1
1735905900000|2025-01-03 12:05:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1735905960000|2025-01-03 12:06:00|||||||||1
1735906150000|2025-01-03 12:09:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1735906160000|2025-01-03 12:09:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1735906190000|2025-01-03 12:09:50|||||||||1
1735906310000|2025-01-03 12:11:50|||||||||11
1735906460000|2025-01-03 12:14:20|||||||||1
1735906650000|2025-01-03 12:17:30|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|7
1735906660000|2025-01-03 12:17:40|18.07|17.91|18.06|17.9|18.08|17.92|18.06|17.9|0
1735906670000|2025-01-03 12:17:50|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|0
1735906680000|2025-01-03 12:18:00|18.07|17.91|18.07|17.91|18.07|17.91|18.06|17.9|0
1735906690000|2025-01-03 12:18:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1735906710000|2025-01-03 12:18:30|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|14
1735906760000|2025-01-03 12:19:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1735906770000|2025-01-03 12:19:30|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1735906780000|2025-01-03 12:19:40|18.04|17.88|18.06|17.9|18.06|17.9|18.03|17.87|0
1735906790000|2025-01-03 12:19:50|18.07|17.91|18.08|17.92|18.08|17.92|18.06|17.9|0
1735906800000|2025-01-03 12:20:00|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|0
1735906820000|2025-01-03 12:20:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1735906830000|2025-01-03 12:20:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1735906840000|2025-01-03 12:20:40|18.07|17.91|18.06|17.9|18.07|17.91|18.06|17.9|0
1735906860000|2025-01-03 12:21:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1735906870000|2025-01-03 12:21:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1735906880000|2025-01-03 12:21:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1735906970000|2025-01-03 12:22:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|72
1735907230000|2025-01-03 12:27:10|||||||||1
1735907280000|2025-01-03 12:28:00|||||||||1
1735907300000|2025-01-03 12:28:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|81
1735907330000|2025-01-03 12:28:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1735907340000|2025-01-03 12:29:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1735907450000|2025-01-03 12:30:50|||||||||10
1735907460000|2025-01-03 12:31:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|47
1735907530000|2025-01-03 12:32:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|30
1735907570000|2025-01-03 12:32:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1735907620000|2025-01-03 12:33:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|3
1735907630000|2025-01-03 12:33:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735907670000|2025-01-03 12:34:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1735907680000|2025-01-03 12:34:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1735907720000|2025-01-03 12:35:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735907820000|2025-01-03 12:37:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1735907830000|2025-01-03 12:37:10|||||||||1
1735907850000|2025-01-03 12:37:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735907860000|2025-01-03 12:37:40|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|4
1735907870000|2025-01-03 12:37:50|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735907880000|2025-01-03 12:38:00|18.02|17.86|18.03|17.87|18.03|17.87|18.01|17.85|0
1735907890000|2025-01-03 12:38:10|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|1
1735907900000|2025-01-03 12:38:20|18.02|17.86|18.01|17.85|18.03|17.87|18.01|17.85|1
1735907910000|2025-01-03 12:38:30|||||||||1
1735907920000|2025-01-03 12:38:40|||||||||4
1735907940000|2025-01-03 12:39:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735907960000|2025-01-03 12:39:20|18.02|17.86|18.01|17.85|18.03|17.87|18.01|17.85|3
1735907970000|2025-01-03 12:39:30|18.02|17.86|18.01|17.85|18.03|17.87|18.01|17.85|3
1735907990000|2025-01-03 12:39:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735908100000|2025-01-03 12:41:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1735908120000|2025-01-03 12:42:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735908190000|2025-01-03 12:43:10|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|1
1735908200000|2025-01-03 12:43:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735908210000|2025-01-03 12:43:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1735908220000|2025-01-03 12:43:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1735908230000|2025-01-03 12:43:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735908250000|2025-01-03 12:44:10|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|0
1735908310000|2025-01-03 12:45:10|18.02|17.86|18.02|17.86|18.03|17.87|18.01|17.85|0
1735908320000|2025-01-03 12:45:20|18.03|17.87|18.03|17.87|18.03|17.87|18.01|17.85|0
1735908440000|2025-01-03 12:47:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|0
1735908470000|2025-01-03 12:47:50|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1735908480000|2025-01-03 12:48:00|18.02|17.86|17.98|17.82|18.02|17.86|17.98|17.82|0
1735908490000|2025-01-03 12:48:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1735908510000|2025-01-03 12:48:30|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|2
1735908520000|2025-01-03 12:48:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1735908560000|2025-01-03 12:49:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735908570000|2025-01-03 12:49:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1735908580000|2025-01-03 12:49:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1735908600000|2025-01-03 12:50:00|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|3
1735908610000|2025-01-03 12:50:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1735908630000|2025-01-03 12:50:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1735908660000|2025-01-03 12:51:00|||||||||1
1735908930000|2025-01-03 12:55:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|29
1735908960000|2025-01-03 12:56:00|||||||||8
1735909140000|2025-01-03 12:59:00|||||||||1
1735909190000|2025-01-03 12:59:50|||||||||1
1735909320000|2025-01-03 13:02:00|||||||||1
1735909420000|2025-01-03 13:03:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1735909430000|2025-01-03 13:03:50|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|0
1735909450000|2025-01-03 13:04:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1735909460000|2025-01-03 13:04:20|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|50
1735909490000|2025-01-03 13:04:50|||||||||2
1735909790000|2025-01-03 13:09:50|||||||||1
1735909820000|2025-01-03 13:10:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|14
1735909850000|2025-01-03 13:10:50|||||||||1
1735909860000|2025-01-03 13:11:00|||||||||2
1735909940000|2025-01-03 13:12:20|||||||||3
1735909950000|2025-01-03 13:12:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|5
1735909970000|2025-01-03 13:12:50|||||||||2
1735910030000|2025-01-03 13:13:50|||||||||2
1735910090000|2025-01-03 13:14:50|||||||||2
1735910170000|2025-01-03 13:16:10|||||||||1
1735910330000|2025-01-03 13:18:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1735910390000|2025-01-03 13:19:50|||||||||2
1735910480000|2025-01-03 13:21:20|||||||||1
1735910690000|2025-01-03 13:24:50|||||||||1
1735910710000|2025-01-03 13:25:10|||||||||1
1735910760000|2025-01-03 13:26:00|||||||||1
1735910790000|2025-01-03 13:26:30|||||||||20
1735910940000|2025-01-03 13:29:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|34
1735910990000|2025-01-03 13:29:50|||||||||2
1735911010000|2025-01-03 13:30:10|||||||||12
1735911020000|2025-01-03 13:30:20|||||||||1
1735911040000|2025-01-03 13:30:40|||||||||1
1735911250000|2025-01-03 13:34:10|||||||||1
1735911290000|2025-01-03 13:34:50|||||||||1
1735911390000|2025-01-03 13:36:30|||||||||1
1735911480000|2025-01-03 13:38:00|||||||||2
1735911520000|2025-01-03 13:38:40|||||||||1
1735911530000|2025-01-03 13:38:50|||||||||1
1735911550000|2025-01-03 13:39:10|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|2
1735911560000|2025-01-03 13:39:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1735911570000|2025-01-03 13:39:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1735911590000|2025-01-03 13:39:50|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|4
1735911630000|2025-01-03 13:40:30|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|0
1735911660000|2025-01-03 13:41:00|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|0
1735911670000|2025-01-03 13:41:10|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|0
1735911710000|2025-01-03 13:41:50|||||||||1
1735911720000|2025-01-03 13:42:00|||||||||2
1735911750000|2025-01-03 13:42:30|||||||||1
1735911820000|2025-01-03 13:43:40|||||||||41
1735911850000|2025-01-03 13:44:10|||||||||1
1735911890000|2025-01-03 13:44:50|||||||||2
1735911910000|2025-01-03 13:45:10|||||||||1
1735912020000|2025-01-03 13:47:00|||||||||2
1735912070000|2025-01-03 13:47:50|||||||||1
1735912120000|2025-01-03 13:48:40|||||||||1
1735912180000|2025-01-03 13:49:40|||||||||2
1735912190000|2025-01-03 13:49:50|||||||||1
1735912290000|2025-01-03 13:51:30|||||||||1
1735912300000|2025-01-03 13:51:40|||||||||1
1735912380000|2025-01-03 13:53:00|||||||||1
1735912400000|2025-01-03 13:53:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|10
1735912410000|2025-01-03 13:53:30|||||||||9
1735912490000|2025-01-03 13:54:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|6
1735912500000|2025-01-03 13:55:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|4
1735912510000|2025-01-03 13:55:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1735912550000|2025-01-03 13:55:50|||||||||1
1735912780000|2025-01-03 13:59:40|||||||||4
1735912790000|2025-01-03 13:59:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|198
1735912810000|2025-01-03 14:00:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|19
1735912820000|2025-01-03 14:00:20|||||||||1
1735912830000|2025-01-03 14:00:30|||||||||2
1735912840000|2025-01-03 14:00:40|||||||||1
1735912850000|2025-01-03 14:00:50|||||||||1
1735912860000|2025-01-03 14:01:00|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|5
1735912870000|2025-01-03 14:01:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|15
1735912880000|2025-01-03 14:01:20|||||||||3
1735912890000|2025-01-03 14:01:30|||||||||1
1735912900000|2025-01-03 14:01:40|||||||||9
1735912920000|2025-01-03 14:02:00|||||||||1
1735913010000|2025-01-03 14:03:30|||||||||1
1735913070000|2025-01-03 14:04:30|||||||||5
1735913110000|2025-01-03 14:05:10|||||||||16
1735913150000|2025-01-03 14:05:50|||||||||8
1735913160000|2025-01-03 14:06:00|||||||||10
1735913170000|2025-01-03 14:06:10|||||||||1
1735913180000|2025-01-03 14:06:20|||||||||1
1735913190000|2025-01-03 14:06:30|||||||||1
1735913200000|2025-01-03 14:06:40|||||||||15
1735913210000|2025-01-03 14:06:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|41
1735913230000|2025-01-03 14:07:10|17.94|17.78|17.96|17.8|17.98|17.82|17.93|17.77|12
1735913240000|2025-01-03 14:07:20|17.94|17.78|17.93|17.77|17.96|17.8|17.93|17.77|0
1735913260000|2025-01-03 14:07:40|||||||||2
1735913290000|2025-01-03 14:08:10|||||||||4
1735913310000|2025-01-03 14:08:30|||||||||9
1735913320000|2025-01-03 14:08:40|||||||||1
1735913380000|2025-01-03 14:09:40|||||||||2
1735913390000|2025-01-03 14:09:50|||||||||1
1735913420000|2025-01-03 14:10:20|||||||||4
1735913430000|2025-01-03 14:10:30|||||||||6
1735913470000|2025-01-03 14:11:10|||||||||19
1735913520000|2025-01-03 14:12:00|||||||||3
1735913560000|2025-01-03 14:12:40|||||||||39
1735913580000|2025-01-03 14:13:00|||||||||10
1735913690000|2025-01-03 14:14:50|||||||||1
1735913750000|2025-01-03 14:15:50|||||||||12
1735913790000|2025-01-03 14:16:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|36
1735913840000|2025-01-03 14:17:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|12
1735913930000|2025-01-03 14:18:50|||||||||6
1735913950000|2025-01-03 14:19:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1735913990000|2025-01-03 14:19:50|||||||||6
1735914000000|2025-01-03 14:20:00|||||||||4
1735914010000|2025-01-03 14:20:10|||||||||2
1735914020000|2025-01-03 14:20:20|||||||||9
1735914040000|2025-01-03 14:20:40|||||||||6
1735914110000|2025-01-03 14:21:50|||||||||2
1735914120000|2025-01-03 14:22:00|||||||||4
1735914130000|2025-01-03 14:22:10|||||||||51
1735914160000|2025-01-03 14:22:40|||||||||1
1735914170000|2025-01-03 14:22:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1735914200000|2025-01-03 14:23:20|||||||||7
1735914230000|2025-01-03 14:23:50|||||||||6
1735914290000|2025-01-03 14:24:50|||||||||26
1735914300000|2025-01-03 14:25:00|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|4
1735914310000|2025-01-03 14:25:10|||||||||2
1735914390000|2025-01-03 14:26:30|||||||||26
1735914400000|2025-01-03 14:26:40|||||||||1
1735914480000|2025-01-03 14:28:00|||||||||13
1735914550000|2025-01-03 14:29:10|||||||||6
1735914570000|2025-01-03 14:29:30|||||||||4
1735914580000|2025-01-03 14:29:40|||||||||1
1735914590000|2025-01-03 14:29:50|||||||||2
1735914600000|2025-01-03 14:30:00|17.81|17.65|17.86|17.7|17.88|17.72|17.81|17.65|175
1735914610000|2025-01-03 14:30:10|||||||||23
1735914620000|2025-01-03 14:30:20|||||||||11
1735914630000|2025-01-03 14:30:30|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|21
1735914640000|2025-01-03 14:30:40|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|45
1735914650000|2025-01-03 14:30:50|17.83|17.67|17.86|17.7|17.86|17.7|17.83|17.67|4
1735914660000|2025-01-03 14:31:00|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|109
1735914670000|2025-01-03 14:31:10|||||||||20
1735914680000|2025-01-03 14:31:20|||||||||13
1735914690000|2025-01-03 14:31:30|||||||||12
1735914700000|2025-01-03 14:31:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|34
1735914710000|2025-01-03 14:31:50|17.78|17.62|17.76|17.6|17.81|17.65|17.76|17.6|26
1735914720000|2025-01-03 14:32:00|||||||||12
1735914730000|2025-01-03 14:32:10|||||||||135
1735914740000|2025-01-03 14:32:20|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|25
1735914750000|2025-01-03 14:32:30|||||||||9
1735914760000|2025-01-03 14:32:40|||||||||13
1735914770000|2025-01-03 14:32:50|||||||||17
1735914780000|2025-01-03 14:33:00|||||||||36
1735914790000|2025-01-03 14:33:10|||||||||11
1735914800000|2025-01-03 14:33:20|17.69|17.53|17.68|17.52|17.71|17.55|17.68|17.52|17
1735914810000|2025-01-03 14:33:30|||||||||18
1735914820000|2025-01-03 14:33:40|||||||||36
1735914830000|2025-01-03 14:33:50|||||||||25
1735914840000|2025-01-03 14:34:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|67
1735914850000|2025-01-03 14:34:10|||||||||15
1735914860000|2025-01-03 14:34:20|||||||||22
1735914870000|2025-01-03 14:34:30|||||||||34
1735914880000|2025-01-03 14:34:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|191
1735914890000|2025-01-03 14:34:50|||||||||42
1735914900000|2025-01-03 14:35:00|||||||||11
1735914910000|2025-01-03 14:35:10|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|23
1735914920000|2025-01-03 14:35:20|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|36
1735914930000|2025-01-03 14:35:30|||||||||7
1735914940000|2025-01-03 14:35:40|||||||||7
1735914950000|2025-01-03 14:35:50|||||||||23
1735914960000|2025-01-03 14:36:00|17.73|17.57|17.74|17.58|17.76|17.6|17.73|17.57|85
1735914970000|2025-01-03 14:36:10|17.76|17.6|17.76|17.6|17.76|17.6|17.73|17.57|27
1735914980000|2025-01-03 14:36:20|17.73|17.57|17.73|17.57|17.76|17.6|17.73|17.57|7
1735914990000|2025-01-03 14:36:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|32
1735915000000|2025-01-03 14:36:40|||||||||9
1735915010000|2025-01-03 14:36:50|17.78|17.62|17.73|17.57|17.78|17.62|17.73|17.57|31
1735915020000|2025-01-03 14:37:00|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|11
1735915030000|2025-01-03 14:37:10|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|12
1735915040000|2025-01-03 14:37:20|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|110
1735915050000|2025-01-03 14:37:30|||||||||7
1735915060000|2025-01-03 14:37:40|||||||||7
1735915070000|2025-01-03 14:37:50|||||||||9
1735915080000|2025-01-03 14:38:00|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|3
1735915090000|2025-01-03 14:38:10|||||||||3
1735915100000|2025-01-03 14:38:20|||||||||9
1735915110000|2025-01-03 14:38:30|||||||||7
1735915120000|2025-01-03 14:38:40|||||||||28
1735915130000|2025-01-03 14:38:50|||||||||6
1735915140000|2025-01-03 14:39:00|||||||||20
1735915150000|2025-01-03 14:39:10|||||||||9
1735915160000|2025-01-03 14:39:20|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|30
1735915170000|2025-01-03 14:39:30|||||||||18
1735915180000|2025-01-03 14:39:40|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|44
1735915190000|2025-01-03 14:39:50|||||||||66
1735915200000|2025-01-03 14:40:00|||||||||15
1735915210000|2025-01-03 14:40:10|||||||||15
1735915220000|2025-01-03 14:40:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1735915230000|2025-01-03 14:40:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|10
1735915240000|2025-01-03 14:40:40|||||||||3
1735915250000|2025-01-03 14:40:50|||||||||31
1735915260000|2025-01-03 14:41:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|9
1735915270000|2025-01-03 14:41:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1735915280000|2025-01-03 14:41:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|8
1735915290000|2025-01-03 14:41:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|9
1735915300000|2025-01-03 14:41:40|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|40
1735915320000|2025-01-03 14:42:00|||||||||25
1735915360000|2025-01-03 14:42:40|||||||||1
1735915370000|2025-01-03 14:42:50|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|45
1735915380000|2025-01-03 14:43:00|||||||||55
1735915390000|2025-01-03 14:43:10|||||||||72
1735915400000|2025-01-03 14:43:20|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|23
1735915410000|2025-01-03 14:43:30|||||||||108
1735915420000|2025-01-03 14:43:40|||||||||1
1735915430000|2025-01-03 14:43:50|||||||||3
1735915470000|2025-01-03 14:44:30|||||||||20
1735915490000|2025-01-03 14:44:50|||||||||2
1735915500000|2025-01-03 14:45:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|25
1735915510000|2025-01-03 14:45:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|37
1735915520000|2025-01-03 14:45:20|||||||||15
1735915530000|2025-01-03 14:45:30|||||||||42
1735915540000|2025-01-03 14:45:40|||||||||19
1735915550000|2025-01-03 14:45:50|||||||||1
1735915560000|2025-01-03 14:46:00|||||||||4
1735915570000|2025-01-03 14:46:10|||||||||10
1735915580000|2025-01-03 14:46:20|||||||||1
1735915610000|2025-01-03 14:46:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|6
1735915620000|2025-01-03 14:47:00|17.76|17.6|17.76|17.6|17.78|17.62|17.76|17.6|33
1735915630000|2025-01-03 14:47:10|||||||||9
1735915640000|2025-01-03 14:47:20|17.78|17.62|17.81|17.65|17.81|17.65|17.78|17.62|11
1735915650000|2025-01-03 14:47:30|||||||||46
1735915660000|2025-01-03 14:47:40|||||||||19
1735915670000|2025-01-03 14:47:50|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|34
1735915680000|2025-01-03 14:48:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|21
1735915690000|2025-01-03 14:48:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|39
1735915700000|2025-01-03 14:48:20|||||||||21
1735915710000|2025-01-03 14:48:30|||||||||43
1735915720000|2025-01-03 14:48:40|||||||||8
1735915730000|2025-01-03 14:48:50|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|70
1735915740000|2025-01-03 14:49:00|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|117
1735915750000|2025-01-03 14:49:10|17.82|17.66|17.81|17.65|17.83|17.67|17.81|17.65|0
1735915760000|2025-01-03 14:49:20|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|0
1735915770000|2025-01-03 14:49:30|17.84|17.68|17.81|17.65|17.86|17.7|17.81|17.65|6
1735915790000|2025-01-03 14:49:50|||||||||31
1735915800000|2025-01-03 14:50:00|||||||||9
1735915810000|2025-01-03 14:50:10|||||||||2
1735915820000|2025-01-03 14:50:20|||||||||1
1735915830000|2025-01-03 14:50:30|17.78|17.62|17.81|17.65|17.81|17.65|17.78|17.62|30
1735915840000|2025-01-03 14:50:40|17.78|17.62|17.78|17.62|17.81|17.65|17.76|17.6|17
1735915850000|2025-01-03 14:50:50|||||||||20
1735915860000|2025-01-03 14:51:00|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|18
1735915870000|2025-01-03 14:51:10|17.81|17.65|17.81|17.65|17.81|17.65|17.76|17.6|151
1735915880000|2025-01-03 14:51:20|17.82|17.66|17.86|17.7|17.88|17.72|17.81|17.65|132
1735915890000|2025-01-03 14:51:30|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|15
1735915900000|2025-01-03 14:51:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|22
1735915910000|2025-01-03 14:51:50|17.96|17.8|17.93|17.77|17.96|17.8|17.93|17.77|21
1735915920000|2025-01-03 14:52:00|17.91|17.75|17.91|17.75|17.93|17.77|17.88|17.72|67
1735915930000|2025-01-03 14:52:10|17.89|17.73|17.88|17.72|17.91|17.75|17.88|17.72|12
1735915940000|2025-01-03 14:52:20|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|36
1735915950000|2025-01-03 14:52:30|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|32
1735915960000|2025-01-03 14:52:40|17.88|17.72|17.87|17.71|17.88|17.72|17.86|17.7|6
1735915970000|2025-01-03 14:52:50|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|14
1735915980000|2025-01-03 14:53:00|17.87|17.71|17.86|17.7|17.88|17.72|17.86|17.7|15
1735915990000|2025-01-03 14:53:10|||||||||27
1735916000000|2025-01-03 14:53:20|||||||||1
1735916010000|2025-01-03 14:53:30|17.83|17.67|17.83|17.67|17.86|17.7|17.81|17.65|66
1735916020000|2025-01-03 14:53:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1735916030000|2025-01-03 14:53:50|||||||||10
1735916040000|2025-01-03 14:54:00|||||||||2
1735916050000|2025-01-03 14:54:10|17.83|17.67|17.86|17.7|17.86|17.7|17.83|17.67|8
1735916060000|2025-01-03 14:54:20|||||||||111
1735916070000|2025-01-03 14:54:30|||||||||9
1735916090000|2025-01-03 14:54:50|||||||||4
1735916100000|2025-01-03 14:55:00|17.88|17.72|17.86|17.7|17.91|17.75|17.86|17.7|37
1735916110000|2025-01-03 14:55:10|17.89|17.73|17.86|17.7|17.91|17.75|17.86|17.7|23
1735916140000|2025-01-03 14:55:40|17.83|17.67|17.83|17.67|17.86|17.7|17.81|17.65|8
1735916150000|2025-01-03 14:55:50|17.82|17.66|17.83|17.67|17.83|17.67|17.81|17.65|5
1735916160000|2025-01-03 14:56:00|17.82|17.66|17.86|17.7|17.86|17.7|17.81|17.65|17
1735916170000|2025-01-03 14:56:10|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|16
1735916180000|2025-01-03 14:56:20|17.83|17.67|17.82|17.66|17.83|17.67|17.81|17.65|13
1735916190000|2025-01-03 14:56:30|17.81|17.65|17.81|17.65|17.82|17.66|17.81|17.65|7
1735916200000|2025-01-03 14:56:40|||||||||2
1735916210000|2025-01-03 14:56:50|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|26
1735916220000|2025-01-03 14:57:00|||||||||7
1735916230000|2025-01-03 14:57:10|||||||||3
1735916240000|2025-01-03 14:57:20|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|20
1735916250000|2025-01-03 14:57:30|17.82|17.66|17.83|17.67|17.86|17.7|17.81|17.65|2
1735916260000|2025-01-03 14:57:40|17.86|17.7|17.86|17.7|17.86|17.7|17.83|17.67|8
1735916270000|2025-01-03 14:57:50|||||||||30
1735916280000|2025-01-03 14:58:00|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|1
1735916290000|2025-01-03 14:58:10|||||||||2
1735916310000|2025-01-03 14:58:30|||||||||2
1735916320000|2025-01-03 14:58:40|||||||||4
1735916330000|2025-01-03 14:58:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|7
1735916340000|2025-01-03 14:59:00|||||||||1
1735916350000|2025-01-03 14:59:10|||||||||1
1735916370000|2025-01-03 14:59:30|||||||||28
1735916390000|2025-01-03 14:59:50|||||||||6
1735916400000|2025-01-03 15:00:00|17.76|17.6|17.82|17.66|17.86|17.7|17.76|17.6|101
1735916410000|2025-01-03 15:00:10|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|0
1735916420000|2025-01-03 15:00:20|||||||||19
1735916430000|2025-01-03 15:00:30|||||||||3
1735916440000|2025-01-03 15:00:40|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|14
1735916450000|2025-01-03 15:00:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|50
1735916460000|2025-01-03 15:01:00|17.78|17.62|17.78|17.62|17.81|17.65|17.76|17.6|30
1735916470000|2025-01-03 15:01:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|6
1735916480000|2025-01-03 15:01:20|17.78|17.62|17.81|17.65|17.81|17.65|17.77|17.61|49
1735916490000|2025-01-03 15:01:30|||||||||18
1735916500000|2025-01-03 15:01:40|17.82|17.66|17.83|17.67|17.83|17.67|17.82|17.66|35
1735916510000|2025-01-03 15:01:50|17.82|17.66|17.81|17.65|17.83|17.67|17.81|17.65|38
1735916520000|2025-01-03 15:02:00|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|40
1735916530000|2025-01-03 15:02:10|17.82|17.66|17.83|17.67|17.83|17.67|17.81|17.65|42
1735916540000|2025-01-03 15:02:20|17.81|17.65|17.78|17.62|17.83|17.67|17.78|17.62|93
1735916550000|2025-01-03 15:02:30|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|11
1735916560000|2025-01-03 15:02:40|17.78|17.62|17.81|17.65|17.81|17.65|17.78|17.62|30
1735916570000|2025-01-03 15:02:50|17.79|17.63|17.78|17.62|17.79|17.63|17.76|17.6|8
1735916580000|2025-01-03 15:03:00|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|10
1735916590000|2025-01-03 15:03:10|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|16
1735916600000|2025-01-03 15:03:20|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|36
1735916610000|2025-01-03 15:03:30|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|104
1735916620000|2025-01-03 15:03:40|||||||||37
1735916630000|2025-01-03 15:03:50|||||||||1
1735916640000|2025-01-03 15:04:00|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|16
1735916650000|2025-01-03 15:04:10|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|1
1735916660000|2025-01-03 15:04:20|||||||||21
1735916670000|2025-01-03 15:04:30|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|30
1735916680000|2025-01-03 15:04:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|7
1735916690000|2025-01-03 15:04:50|||||||||19
1735916700000|2025-01-03 15:05:00|||||||||32
1735916710000|2025-01-03 15:05:10|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|60
1735916720000|2025-01-03 15:05:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|2
1735916730000|2025-01-03 15:05:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|4
1735916740000|2025-01-03 15:05:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|39
1735916750000|2025-01-03 15:05:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|18
1735916760000|2025-01-03 15:06:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|32
1735916770000|2025-01-03 15:06:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|0
1735916780000|2025-01-03 15:06:20|17.66|17.5|17.66|17.5|17.66|17.5|17.63|17.47|72
1735916790000|2025-01-03 15:06:30|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|144
1735916800000|2025-01-03 15:06:40|17.61|17.45|17.61|17.45|17.63|17.47|17.61|17.45|4
1735916810000|2025-01-03 15:06:50|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|10
1735916820000|2025-01-03 15:07:00|17.66|17.5|17.66|17.5|17.71|17.55|17.66|17.5|24
1735916830000|2025-01-03 15:07:10|||||||||63
1735916840000|2025-01-03 15:07:20|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|31
1735916850000|2025-01-03 15:07:30|||||||||11
1735916860000|2025-01-03 15:07:40|||||||||14
1735916870000|2025-01-03 15:07:50|||||||||2
1735916880000|2025-01-03 15:08:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|12
1735916890000|2025-01-03 15:08:10|||||||||13
1735916900000|2025-01-03 15:08:20|||||||||7
1735916910000|2025-01-03 15:08:30|||||||||1
1735916920000|2025-01-03 15:08:40|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|50
1735916940000|2025-01-03 15:09:00|17.61|17.45|17.61|17.45|17.63|17.47|17.61|17.45|58
1735916950000|2025-01-03 15:09:10|||||||||1
1735916960000|2025-01-03 15:09:20|||||||||5
1735916970000|2025-01-03 15:09:30|||||||||12
1735916980000|2025-01-03 15:09:40|||||||||7
1735916990000|2025-01-03 15:09:50|17.62|17.46|17.61|17.45|17.63|17.47|17.61|17.45|8
1735917000000|2025-01-03 15:10:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|70
1735917010000|2025-01-03 15:10:10|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|17
1735917020000|2025-01-03 15:10:20|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|1
1735917030000|2025-01-03 15:10:30|||||||||3
1735917040000|2025-01-03 15:10:40|||||||||3
1735917060000|2025-01-03 15:11:00|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|65
1735917070000|2025-01-03 15:11:10|17.61|17.45|17.61|17.45|17.63|17.47|17.61|17.45|0
1735917080000|2025-01-03 15:11:20|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|5
1735917090000|2025-01-03 15:11:30|17.62|17.46|17.63|17.47|17.63|17.47|17.61|17.45|1
1735917100000|2025-01-03 15:11:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|3
1735917110000|2025-01-03 15:11:50|||||||||23
1735917120000|2025-01-03 15:12:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|25
1735917130000|2025-01-03 15:12:10|||||||||7
1735917140000|2025-01-03 15:12:20|17.73|17.57|17.73|17.57|17.76|17.6|17.73|17.57|42
1735917150000|2025-01-03 15:12:30|17.74|17.58|17.73|17.57|17.74|17.58|17.71|17.55|102
1735917160000|2025-01-03 15:12:40|17.72|17.56|17.71|17.55|17.73|17.57|17.71|17.55|27
1735917170000|2025-01-03 15:12:50|17.7|17.54|17.66|17.5|17.7|17.54|17.66|17.5|21
1735917180000|2025-01-03 15:13:00|||||||||2
1735917190000|2025-01-03 15:13:10|||||||||10
1735917200000|2025-01-03 15:13:20|||||||||30
1735917210000|2025-01-03 15:13:30|||||||||15
1735917220000|2025-01-03 15:13:40|17.61|17.45|17.66|17.5|17.66|17.5|17.61|17.45|160
1735917240000|2025-01-03 15:14:00|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|70
1735917250000|2025-01-03 15:14:10|17.68|17.52|17.68|17.52|17.68|17.52|17.66|17.5|77
1735917260000|2025-01-03 15:14:20|17.66|17.5|17.66|17.5|17.68|17.52|17.66|17.5|16
1735917270000|2025-01-03 15:14:30|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|44
1735917280000|2025-01-03 15:14:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|28
1735917290000|2025-01-03 15:14:50|||||||||5
1735917300000|2025-01-03 15:15:00|||||||||7
1735917310000|2025-01-03 15:15:10|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|69
1735917320000|2025-01-03 15:15:20|17.67|17.51|17.66|17.5|17.68|17.52|17.66|17.5|5
1735917330000|2025-01-03 15:15:30|||||||||7
1735917340000|2025-01-03 15:15:40|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|35
1735917350000|2025-01-03 15:15:50|||||||||7
1735917360000|2025-01-03 15:16:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|13
1735917370000|2025-01-03 15:16:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|6
1735917380000|2025-01-03 15:16:20|17.62|17.46|17.66|17.5|17.66|17.5|17.61|17.45|28
1735917390000|2025-01-03 15:16:30|||||||||3
1735917400000|2025-01-03 15:16:40|||||||||3
1735917410000|2025-01-03 15:16:50|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|79
1735917420000|2025-01-03 15:17:00|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|3
1735917430000|2025-01-03 15:17:10|17.69|17.53|17.71|17.55|17.71|17.55|17.68|17.52|5
1735917440000|2025-01-03 15:17:20|17.73|17.57|17.73|17.57|17.76|17.6|17.73|17.57|125
1735917450000|2025-01-03 15:17:30|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|18
1735917460000|2025-01-03 15:17:40|17.76|17.6|17.78|17.62|17.78|17.62|17.74|17.58|28
1735917470000|2025-01-03 15:17:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|5
1735917480000|2025-01-03 15:18:00|17.78|17.62|17.81|17.65|17.81|17.65|17.76|17.6|30
1735917490000|2025-01-03 15:18:10|17.79|17.63|17.78|17.62|17.79|17.63|17.76|17.6|29
1735917500000|2025-01-03 15:18:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|60
1735917510000|2025-01-03 15:18:30|||||||||9
1735917520000|2025-01-03 15:18:40|||||||||5
1735917530000|2025-01-03 15:18:50|||||||||15
1735917540000|2025-01-03 15:19:00|||||||||8
1735917560000|2025-01-03 15:19:20|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|23
1735917570000|2025-01-03 15:19:30|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|4
1735917580000|2025-01-03 15:19:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|15
1735917590000|2025-01-03 15:19:50|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|5
1735917600000|2025-01-03 15:20:00|17.73|17.57|17.73|17.57|17.73|17.57|17.71|17.55|12
1735917610000|2025-01-03 15:20:10|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|17
1735917620000|2025-01-03 15:20:20|||||||||1
1735917630000|2025-01-03 15:20:30|||||||||10
1735917640000|2025-01-03 15:20:40|17.78|17.62|17.81|17.65|17.81|17.65|17.76|17.6|33
1735917660000|2025-01-03 15:21:00|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|97
1735917670000|2025-01-03 15:21:10|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|69
1735917680000|2025-01-03 15:21:20|17.88|17.72|17.83|17.67|17.88|17.72|17.81|17.65|29
1735917690000|2025-01-03 15:21:30|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|2
1735917700000|2025-01-03 15:21:40|17.86|17.7|17.86|17.7|17.86|17.7|17.83|17.67|11
1735917710000|2025-01-03 15:21:50|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|43
1735917720000|2025-01-03 15:22:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|4
1735917730000|2025-01-03 15:22:10|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|31
1735917740000|2025-01-03 15:22:20|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|28
1735917750000|2025-01-03 15:22:30|17.83|17.67|17.81|17.65|17.86|17.7|17.81|17.65|40
1735917760000|2025-01-03 15:22:40|||||||||5
1735917770000|2025-01-03 15:22:50|||||||||6
1735917780000|2025-01-03 15:23:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|6
1735917790000|2025-01-03 15:23:10|17.79|17.63|17.81|17.65|17.81|17.65|17.77|17.61|15
1735917800000|2025-01-03 15:23:20|17.78|17.62|17.81|17.65|17.81|17.65|17.78|17.62|3
1735917810000|2025-01-03 15:23:30|17.79|17.63|17.79|17.63|17.81|17.65|17.78|17.62|6
1735917820000|2025-01-03 15:23:40|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|27
1735917830000|2025-01-03 15:23:50|||||||||9
1735917840000|2025-01-03 15:24:00|||||||||8
1735917850000|2025-01-03 15:24:10|||||||||16
1735917860000|2025-01-03 15:24:20|||||||||1
1735917870000|2025-01-03 15:24:30|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|15
1735917880000|2025-01-03 15:24:40|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|50
1735917890000|2025-01-03 15:24:50|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|32
1735917910000|2025-01-03 15:25:10|||||||||1
1735917920000|2025-01-03 15:25:20|17.66|17.5|17.66|17.5|17.68|17.52|17.63|17.47|29
1735917930000|2025-01-03 15:25:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|8
1735917940000|2025-01-03 15:25:40|||||||||10
1735917950000|2025-01-03 15:25:50|||||||||17
1735917960000|2025-01-03 15:26:00|17.71|17.55|17.71|17.55|17.71|17.55|17.68|17.52|33
1735917970000|2025-01-03 15:26:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|21
1735917990000|2025-01-03 15:26:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|17
1735918000000|2025-01-03 15:26:40|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|27
1735918010000|2025-01-03 15:26:50|17.7|17.54|17.68|17.52|17.71|17.55|17.68|17.52|9
1735918020000|2025-01-03 15:27:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|24
1735918030000|2025-01-03 15:27:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|26
1735918040000|2025-01-03 15:27:20|||||||||1
1735918060000|2025-01-03 15:27:40|||||||||21
1735918070000|2025-01-03 15:27:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|6
1735918080000|2025-01-03 15:28:00|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|31
1735918090000|2025-01-03 15:28:10|||||||||1
1735918110000|2025-01-03 15:28:30|||||||||1
1735918120000|2025-01-03 15:28:40|||||||||4
1735918130000|2025-01-03 15:28:50|||||||||8
1735918140000|2025-01-03 15:29:00|17.63|17.47|17.68|17.52|17.68|17.52|17.63|17.47|49
1735918150000|2025-01-03 15:29:10|||||||||2
1735918160000|2025-01-03 15:29:20|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|3
1735918170000|2025-01-03 15:29:30|17.65|17.49|17.68|17.52|17.68|17.52|17.63|17.47|5
1735918180000|2025-01-03 15:29:40|||||||||4
1735918190000|2025-01-03 15:29:50|||||||||18
1735918200000|2025-01-03 15:30:00|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|14
1735918210000|2025-01-03 15:30:10|17.71|17.55|17.68|17.52|17.72|17.56|17.68|17.52|4
1735918220000|2025-01-03 15:30:20|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|29
1735918230000|2025-01-03 15:30:30|||||||||1
1735918240000|2025-01-03 15:30:40|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|23
1735918260000|2025-01-03 15:31:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|22
1735918270000|2025-01-03 15:31:10|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|0
1735918280000|2025-01-03 15:31:20|17.73|17.57|17.73|17.57|17.73|17.57|17.71|17.55|0
1735918290000|2025-01-03 15:31:30|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|10
1735918310000|2025-01-03 15:31:50|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|0
1735918320000|2025-01-03 15:32:00|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|32
1735918330000|2025-01-03 15:32:10|||||||||4
1735918340000|2025-01-03 15:32:20|17.71|17.55|17.71|17.55|17.71|17.55|17.68|17.52|61
1735918350000|2025-01-03 15:32:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1735918360000|2025-01-03 15:32:40|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|4
1735918370000|2025-01-03 15:32:50|17.71|17.55|17.73|17.57|17.76|17.6|17.71|17.55|32
1735918380000|2025-01-03 15:33:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|7
1735918390000|2025-01-03 15:33:10|||||||||7
1735918400000|2025-01-03 15:33:20|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|2
1735918410000|2025-01-03 15:33:30|||||||||1
1735918420000|2025-01-03 15:33:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|45
1735918430000|2025-01-03 15:33:50|||||||||7
1735918460000|2025-01-03 15:34:20|||||||||1
1735918470000|2025-01-03 15:34:30|||||||||1
1735918480000|2025-01-03 15:34:40|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|15
1735918490000|2025-01-03 15:34:50|||||||||17
1735918500000|2025-01-03 15:35:00|||||||||6
1735918510000|2025-01-03 15:35:10|17.78|17.62|17.73|17.57|17.78|17.62|17.73|17.57|34
1735918520000|2025-01-03 15:35:20|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|56
1735918530000|2025-01-03 15:35:30|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|14
1735918540000|2025-01-03 15:35:40|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|1
1735918550000|2025-01-03 15:35:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|4
1735918560000|2025-01-03 15:36:00|||||||||1
1735918570000|2025-01-03 15:36:10|||||||||13
1735918580000|2025-01-03 15:36:20|17.66|17.5|17.66|17.5|17.68|17.52|17.66|17.5|41
1735918590000|2025-01-03 15:36:30|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|5
1735918600000|2025-01-03 15:36:40|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|9
1735918610000|2025-01-03 15:36:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|89
1735918620000|2025-01-03 15:37:00|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|31
1735918630000|2025-01-03 15:37:10|||||||||4
1735918640000|2025-01-03 15:37:20|||||||||1
1735918650000|2025-01-03 15:37:30|||||||||25
1735918660000|2025-01-03 15:37:40|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|78
1735918680000|2025-01-03 15:38:00|||||||||25
1735918690000|2025-01-03 15:38:10|17.73|17.57|17.68|17.52|17.73|17.57|17.68|17.52|17
1735918700000|2025-01-03 15:38:20|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|54
1735918710000|2025-01-03 15:38:30|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|19
1735918720000|2025-01-03 15:38:40|17.68|17.52|17.71|17.55|17.73|17.57|17.68|17.52|11
1735918730000|2025-01-03 15:38:50|17.73|17.57|17.73|17.57|17.73|17.57|17.68|17.52|38
1735918740000|2025-01-03 15:39:00|17.72|17.56|17.71|17.55|17.73|17.57|17.71|17.55|1
1735918750000|2025-01-03 15:39:10|17.7|17.54|17.68|17.52|17.73|17.57|17.68|17.52|3
1735918770000|2025-01-03 15:39:30|17.71|17.55|17.71|17.55|17.73|17.57|17.68|17.52|23
1735918780000|2025-01-03 15:39:40|17.7|17.54|17.68|17.52|17.71|17.55|17.68|17.52|4
1735918790000|2025-01-03 15:39:50|||||||||15
1735918800000|2025-01-03 15:40:00|||||||||5
1735918810000|2025-01-03 15:40:10|17.63|17.47|17.65|17.49|17.68|17.52|17.63|17.47|51
1735918820000|2025-01-03 15:40:20|17.63|17.47|17.68|17.52|17.68|17.52|17.63|17.47|38
1735918830000|2025-01-03 15:40:30|17.66|17.5|17.65|17.49|17.68|17.52|17.63|17.47|5
1735918840000|2025-01-03 15:40:40|17.63|17.47|17.63|17.47|17.68|17.52|17.61|17.45|136
1735918850000|2025-01-03 15:40:50|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|29
1735918860000|2025-01-03 15:41:00|17.61|17.45|17.61|17.45|17.61|17.45|17.58|17.42|16
1735918870000|2025-01-03 15:41:10|||||||||1
1735918880000|2025-01-03 15:41:20|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|19
1735918890000|2025-01-03 15:41:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|5
1735918910000|2025-01-03 15:41:50|||||||||6
1735918920000|2025-01-03 15:42:00|||||||||2
1735918930000|2025-01-03 15:42:10|||||||||2
1735918940000|2025-01-03 15:42:20|||||||||1
1735918950000|2025-01-03 15:42:30|||||||||1
1735918960000|2025-01-03 15:42:40|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|37
1735918970000|2025-01-03 15:42:50|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|19
1735918980000|2025-01-03 15:43:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|22
1735918990000|2025-01-03 15:43:10|17.57|17.41|17.58|17.42|17.58|17.42|17.56|17.4|2
1735919000000|2025-01-03 15:43:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|15
1735919010000|2025-01-03 15:43:30|17.58|17.42|17.57|17.41|17.58|17.42|17.56|17.4|8
1735919020000|2025-01-03 15:43:40|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|15
1735919030000|2025-01-03 15:43:50|||||||||5
1735919040000|2025-01-03 15:44:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|19
1735919050000|2025-01-03 15:44:10|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|9
1735919060000|2025-01-03 15:44:20|17.57|17.41|17.61|17.45|17.61|17.45|17.57|17.41|13
1735919070000|2025-01-03 15:44:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|28
1735919080000|2025-01-03 15:44:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|100
1735919090000|2025-01-03 15:44:50|17.62|17.46|17.63|17.47|17.63|17.47|17.61|17.45|20
1735919100000|2025-01-03 15:45:00|17.62|17.46|17.61|17.45|17.63|17.47|17.61|17.45|53
1735919110000|2025-01-03 15:45:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|9
1735919120000|2025-01-03 15:45:20|||||||||2
1735919130000|2025-01-03 15:45:30|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|1
1735919140000|2025-01-03 15:45:40|||||||||3
1735919150000|2025-01-03 15:45:50|||||||||1
1735919160000|2025-01-03 15:46:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735919170000|2025-01-03 15:46:10|17.6|17.44|17.61|17.45|17.61|17.45|17.58|17.42|17
1735919180000|2025-01-03 15:46:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|60
1735919190000|2025-01-03 15:46:30|||||||||3
1735919200000|2025-01-03 15:46:40|||||||||3
1735919210000|2025-01-03 15:46:50|||||||||2
1735919220000|2025-01-03 15:47:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|2
1735919230000|2025-01-03 15:47:10|||||||||2
1735919240000|2025-01-03 15:47:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|6
1735919250000|2025-01-03 15:47:30|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|13
1735919260000|2025-01-03 15:47:40|||||||||1
1735919270000|2025-01-03 15:47:50|||||||||4
1735919280000|2025-01-03 15:48:00|||||||||12
1735919290000|2025-01-03 15:48:10|||||||||1
1735919300000|2025-01-03 15:48:20|||||||||1
1735919310000|2025-01-03 15:48:30|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|55
1735919320000|2025-01-03 15:48:40|||||||||2
1735919330000|2025-01-03 15:48:50|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|4
1735919340000|2025-01-03 15:49:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1735919350000|2025-01-03 15:49:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1735919360000|2025-01-03 15:49:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735919370000|2025-01-03 15:49:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|24
1735919390000|2025-01-03 15:49:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1735919400000|2025-01-03 15:50:00|||||||||3
1735919410000|2025-01-03 15:50:10|||||||||3
1735919420000|2025-01-03 15:50:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|67
1735919430000|2025-01-03 15:50:30|||||||||2
1735919440000|2025-01-03 15:50:40|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|15
1735919450000|2025-01-03 15:50:50|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|5
1735919460000|2025-01-03 15:51:00|17.6|17.44|17.63|17.47|17.63|17.47|17.58|17.42|13
1735919470000|2025-01-03 15:51:10|17.62|17.46|17.63|17.47|17.63|17.47|17.61|17.45|10
1735919480000|2025-01-03 15:51:20|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|6
1735919490000|2025-01-03 15:51:30|||||||||1
1735919500000|2025-01-03 15:51:40|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|1
1735919510000|2025-01-03 15:51:50|17.6|17.44|17.63|17.47|17.63|17.47|17.58|17.42|6
1735919520000|2025-01-03 15:52:00|17.62|17.46|17.61|17.45|17.63|17.47|17.61|17.45|2
1735919530000|2025-01-03 15:52:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1735919550000|2025-01-03 15:52:30|||||||||1
1735919560000|2025-01-03 15:52:40|||||||||2
1735919570000|2025-01-03 15:52:50|||||||||1
1735919580000|2025-01-03 15:53:00|17.61|17.45|17.61|17.45|17.61|17.45|17.58|17.42|1
1735919590000|2025-01-03 15:53:10|17.6|17.44|17.61|17.45|17.61|17.45|17.58|17.42|5
1735919600000|2025-01-03 15:53:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|31
1735919610000|2025-01-03 15:53:30|||||||||3
1735919620000|2025-01-03 15:53:40|||||||||1
1735919630000|2025-01-03 15:53:50|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|19
1735919640000|2025-01-03 15:54:00|||||||||1
1735919650000|2025-01-03 15:54:10|||||||||12
1735919660000|2025-01-03 15:54:20|||||||||2
1735919670000|2025-01-03 15:54:30|||||||||1
1735919680000|2025-01-03 15:54:40|||||||||6
1735919690000|2025-01-03 15:54:50|||||||||5
1735919700000|2025-01-03 15:55:00|||||||||3
1735919710000|2025-01-03 15:55:10|||||||||3
1735919720000|2025-01-03 15:55:20|||||||||1
1735919730000|2025-01-03 15:55:30|||||||||3
1735919740000|2025-01-03 15:55:40|||||||||5
1735919750000|2025-01-03 15:55:50|||||||||4
1735919760000|2025-01-03 15:56:00|||||||||2
1735919770000|2025-01-03 15:56:10|||||||||5
1735919780000|2025-01-03 15:56:20|||||||||3
1735919790000|2025-01-03 15:56:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|81
1735919800000|2025-01-03 15:56:40|17.62|17.46|17.61|17.45|17.63|17.47|17.58|17.42|28
1735919810000|2025-01-03 15:56:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1735919820000|2025-01-03 15:57:00|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|12
1735919830000|2025-01-03 15:57:10|||||||||1
1735919840000|2025-01-03 15:57:20|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|8
1735919850000|2025-01-03 15:57:30|17.63|17.47|17.6|17.44|17.63|17.47|17.58|17.42|5
1735919860000|2025-01-03 15:57:40|17.58|17.42|17.63|17.47|17.63|17.47|17.58|17.42|3
1735919870000|2025-01-03 15:57:50|||||||||1
1735919880000|2025-01-03 15:58:00|17.61|17.45|17.58|17.42|17.62|17.46|17.58|17.42|4
1735919890000|2025-01-03 15:58:10|||||||||2
1735919900000|2025-01-03 15:58:20|||||||||5
1735919910000|2025-01-03 15:58:30|||||||||7
1735919920000|2025-01-03 15:58:40|||||||||5
1735919930000|2025-01-03 15:58:50|||||||||2
1735919940000|2025-01-03 15:59:00|||||||||4
1735919950000|2025-01-03 15:59:10|||||||||1
1735919960000|2025-01-03 15:59:20|||||||||1
1735919970000|2025-01-03 15:59:30|||||||||12
1735919980000|2025-01-03 15:59:40|||||||||2
1735919990000|2025-01-03 15:59:50|||||||||9
1735920000000|2025-01-03 16:00:00|||||||||1
1735920010000|2025-01-03 16:00:10|||||||||11
1735920020000|2025-01-03 16:00:20|||||||||3
1735920030000|2025-01-03 16:00:30|||||||||2
1735920040000|2025-01-03 16:00:40|||||||||7
1735920050000|2025-01-03 16:00:50|||||||||23
1735920060000|2025-01-03 16:01:00|||||||||7
1735920070000|2025-01-03 16:01:10|||||||||3
1735920080000|2025-01-03 16:01:20|||||||||13
1735920090000|2025-01-03 16:01:30|||||||||2
1735920100000|2025-01-03 16:01:40|||||||||4
1735920120000|2025-01-03 16:02:00|||||||||4
1735920130000|2025-01-03 16:02:10|||||||||8
1735920140000|2025-01-03 16:02:20|||||||||2
1735920150000|2025-01-03 16:02:30|||||||||13
1735920160000|2025-01-03 16:02:40|||||||||11
1735920170000|2025-01-03 16:02:50|||||||||12
1735920180000|2025-01-03 16:03:00|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|24
1735920190000|2025-01-03 16:03:10|||||||||18
1735920200000|2025-01-03 16:03:20|||||||||1
1735920210000|2025-01-03 16:03:30|17.56|17.4|17.56|17.4|17.58|17.42|17.56|17.4|48
1735920220000|2025-01-03 16:03:40|||||||||19
1735920230000|2025-01-03 16:03:50|||||||||2
1735920240000|2025-01-03 16:04:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1735920250000|2025-01-03 16:04:10|||||||||4
1735920260000|2025-01-03 16:04:20|||||||||7
1735920270000|2025-01-03 16:04:30|||||||||9
1735920280000|2025-01-03 16:04:40|||||||||5
1735920290000|2025-01-03 16:04:50|||||||||10
1735920300000|2025-01-03 16:05:00|||||||||6
1735920310000|2025-01-03 16:05:10|||||||||9
1735920320000|2025-01-03 16:05:20|||||||||3
1735920330000|2025-01-03 16:05:30|||||||||1
1735920340000|2025-01-03 16:05:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|34
1735920350000|2025-01-03 16:05:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|61
1735920360000|2025-01-03 16:06:00|||||||||6
1735920370000|2025-01-03 16:06:10|||||||||7
1735920380000|2025-01-03 16:06:20|||||||||1
1735920390000|2025-01-03 16:06:30|||||||||4
1735920400000|2025-01-03 16:06:40|||||||||13
1735920410000|2025-01-03 16:06:50|||||||||1
1735920430000|2025-01-03 16:07:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|18
1735920440000|2025-01-03 16:07:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|11
1735920450000|2025-01-03 16:07:30|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|30
1735920460000|2025-01-03 16:07:40|||||||||19
1735920470000|2025-01-03 16:07:50|||||||||2
1735920480000|2025-01-03 16:08:00|||||||||1
1735920490000|2025-01-03 16:08:10|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|4
1735920500000|2025-01-03 16:08:20|||||||||58
1735920510000|2025-01-03 16:08:30|17.71|17.55|17.71|17.55|17.71|17.55|17.66|17.5|34
1735920520000|2025-01-03 16:08:40|||||||||2
1735920530000|2025-01-03 16:08:50|17.7|17.54|17.67|17.51|17.71|17.55|17.66|17.5|17
1735920540000|2025-01-03 16:09:00|17.66|17.5|17.67|17.51|17.68|17.52|17.66|17.5|21
1735920550000|2025-01-03 16:09:10|17.66|17.5|17.66|17.5|17.68|17.52|17.66|17.5|2
1735920560000|2025-01-03 16:09:20|||||||||1
1735920570000|2025-01-03 16:09:30|||||||||1
1735920580000|2025-01-03 16:09:40|17.67|17.51|17.71|17.55|17.71|17.55|17.66|17.5|53
1735920590000|2025-01-03 16:09:50|17.68|17.52|17.67|17.51|17.71|17.55|17.67|17.51|21
1735920600000|2025-01-03 16:10:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|20
1735920610000|2025-01-03 16:10:10|||||||||1
1735920620000|2025-01-03 16:10:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|21
1735920630000|2025-01-03 16:10:30|||||||||1
1735920640000|2025-01-03 16:10:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|20
1735920650000|2025-01-03 16:10:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|4
1735920670000|2025-01-03 16:11:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|17
1735920700000|2025-01-03 16:11:40|||||||||1
1735920710000|2025-01-03 16:11:50|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|21
1735920720000|2025-01-03 16:12:00|||||||||1
1735920730000|2025-01-03 16:12:10|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|70
1735920740000|2025-01-03 16:12:20|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|5
1735920750000|2025-01-03 16:12:30|17.75|17.59|17.76|17.6|17.76|17.6|17.73|17.57|12
1735920760000|2025-01-03 16:12:40|17.75|17.59|17.73|17.57|17.76|17.6|17.73|17.57|5
1735920770000|2025-01-03 16:12:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|27
1735920780000|2025-01-03 16:13:00|17.75|17.59|17.78|17.62|17.78|17.62|17.75|17.59|16
1735920790000|2025-01-03 16:13:10|||||||||8
1735920800000|2025-01-03 16:13:20|17.8|17.64|17.78|17.62|17.81|17.65|17.78|17.62|23
1735920810000|2025-01-03 16:13:30|||||||||26
1735920830000|2025-01-03 16:13:50|||||||||1
1735920840000|2025-01-03 16:14:00|||||||||9
1735920850000|2025-01-03 16:14:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|11
1735920860000|2025-01-03 16:14:20|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|22
1735920870000|2025-01-03 16:14:30|||||||||2
1735920880000|2025-01-03 16:14:40|17.73|17.57|17.77|17.61|17.77|17.61|17.73|17.57|51
1735920890000|2025-01-03 16:14:50|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|4
1735920900000|2025-01-03 16:15:00|||||||||3
1735920920000|2025-01-03 16:15:20|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|33
1735920930000|2025-01-03 16:15:30|17.76|17.6|17.78|17.62|17.78|17.62|17.76|17.6|2
1735920950000|2025-01-03 16:15:50|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|13
1735920960000|2025-01-03 16:16:00|17.76|17.6|17.73|17.57|17.76|17.6|17.73|17.57|6
1735920970000|2025-01-03 16:16:10|17.75|17.59|17.75|17.59|17.76|17.6|17.73|17.57|19
1735920980000|2025-01-03 16:16:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1735921000000|2025-01-03 16:16:40|||||||||3
1735921020000|2025-01-03 16:17:00|||||||||6
1735921030000|2025-01-03 16:17:10|||||||||3
1735921040000|2025-01-03 16:17:20|||||||||2
1735921050000|2025-01-03 16:17:30|||||||||1
1735921060000|2025-01-03 16:17:40|17.76|17.6|17.76|17.6|17.78|17.62|17.73|17.57|72
1735921070000|2025-01-03 16:17:50|17.75|17.59|17.76|17.6|17.77|17.61|17.73|17.57|42
1735921080000|2025-01-03 16:18:00|17.77|17.61|17.73|17.57|17.77|17.61|17.73|17.57|26
1735921090000|2025-01-03 16:18:10|17.76|17.6|17.78|17.62|17.78|17.62|17.75|17.59|9
1735921140000|2025-01-03 16:19:00|||||||||1
1735921150000|2025-01-03 16:19:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|44
1735921160000|2025-01-03 16:19:20|||||||||2
1735921170000|2025-01-03 16:19:30|||||||||14
1735921180000|2025-01-03 16:19:40|||||||||1
1735921190000|2025-01-03 16:19:50|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|50
1735921200000|2025-01-03 16:20:00|17.71|17.55|17.66|17.5|17.71|17.55|17.66|17.5|64
1735921210000|2025-01-03 16:20:10|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|2
1735921220000|2025-01-03 16:20:20|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|0
1735921230000|2025-01-03 16:20:30|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|0
1735921240000|2025-01-03 16:20:40|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|1
1735921250000|2025-01-03 16:20:50|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|1
1735921260000|2025-01-03 16:21:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1735921270000|2025-01-03 16:21:10|||||||||1
1735921280000|2025-01-03 16:21:20|||||||||3
1735921300000|2025-01-03 16:21:40|||||||||15
1735921310000|2025-01-03 16:21:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1735921320000|2025-01-03 16:22:00|17.65|17.49|17.66|17.5|17.66|17.5|17.63|17.47|6
1735921330000|2025-01-03 16:22:10|17.65|17.49|17.63|17.47|17.65|17.49|17.61|17.45|48
1735921340000|2025-01-03 16:22:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1735921350000|2025-01-03 16:22:30|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|0
1735921360000|2025-01-03 16:22:40|||||||||1
1735921370000|2025-01-03 16:22:50|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|23
1735921380000|2025-01-03 16:23:00|17.66|17.5|17.67|17.51|17.68|17.52|17.66|17.5|14
1735921390000|2025-01-03 16:23:10|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|2
1735921400000|2025-01-03 16:23:20|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|13
1735921410000|2025-01-03 16:23:30|17.66|17.5|17.66|17.5|17.68|17.52|17.66|17.5|1
1735921460000|2025-01-03 16:24:20|||||||||1
1735921480000|2025-01-03 16:24:40|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|0
1735921490000|2025-01-03 16:24:50|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|2
1735921500000|2025-01-03 16:25:00|17.66|17.5|17.66|17.5|17.66|17.5|17.63|17.47|0
1735921510000|2025-01-03 16:25:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|4
1735921520000|2025-01-03 16:25:20|||||||||1
1735921530000|2025-01-03 16:25:30|||||||||14
1735921540000|2025-01-03 16:25:40|||||||||1
1735921550000|2025-01-03 16:25:50|||||||||1
1735921560000|2025-01-03 16:26:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|11
1735921570000|2025-01-03 16:26:10|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|43
1735921580000|2025-01-03 16:26:20|17.62|17.46|17.61|17.45|17.63|17.47|17.61|17.45|10
1735921590000|2025-01-03 16:26:30|||||||||5
1735921600000|2025-01-03 16:26:40|||||||||3
1735921610000|2025-01-03 16:26:50|||||||||5
1735921620000|2025-01-03 16:27:00|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|5
1735921630000|2025-01-03 16:27:10|||||||||3
1735921640000|2025-01-03 16:27:20|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|10
1735921670000|2025-01-03 16:27:50|||||||||1
1735921680000|2025-01-03 16:28:00|||||||||1
1735921690000|2025-01-03 16:28:10|||||||||3
1735921700000|2025-01-03 16:28:20|||||||||10
1735921710000|2025-01-03 16:28:30|||||||||7
1735921720000|2025-01-03 16:28:40|||||||||7
1735921730000|2025-01-03 16:28:50|||||||||2
1735921740000|2025-01-03 16:29:00|||||||||5
1735921750000|2025-01-03 16:29:10|||||||||8
1735921760000|2025-01-03 16:29:20|||||||||1
1735921770000|2025-01-03 16:29:30|||||||||4
1735921780000|2025-01-03 16:29:40|||||||||36
1735921790000|2025-01-03 16:29:50|||||||||9
1735921810000|2025-01-03 16:30:10|||||||||16
1735921820000|2025-01-03 16:30:20|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|71
1735921830000|2025-01-03 16:30:30|||||||||10
1735921840000|2025-01-03 16:30:40|||||||||1
1735921850000|2025-01-03 16:30:50|||||||||6
1735921860000|2025-01-03 16:31:00|||||||||15
1735921870000|2025-01-03 16:31:10|||||||||5
1735921880000|2025-01-03 16:31:20|||||||||1
1735921890000|2025-01-03 16:31:30|||||||||5
1735921900000|2025-01-03 16:31:40|||||||||8
1735921910000|2025-01-03 16:31:50|||||||||2
1735921920000|2025-01-03 16:32:00|||||||||7
1735921930000|2025-01-03 16:32:10|||||||||1
1735921940000|2025-01-03 16:32:20|||||||||6
1735921950000|2025-01-03 16:32:30|||||||||10
1735921960000|2025-01-03 16:32:40|||||||||9
1735921970000|2025-01-03 16:32:50|17.53|17.37|17.56|17.4|17.56|17.4|17.51|17.35|75
1735921980000|2025-01-03 16:33:00|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|11
1735921990000|2025-01-03 16:33:10|||||||||1
1735922000000|2025-01-03 16:33:20|||||||||1
1735922010000|2025-01-03 16:33:30|||||||||1
1735922030000|2025-01-03 16:33:50|||||||||2
1735922040000|2025-01-03 16:34:00|||||||||8
1735922050000|2025-01-03 16:34:10|||||||||1
1735922060000|2025-01-03 16:34:20|||||||||1
1735922070000|2025-01-03 16:34:30|||||||||2
1735922080000|2025-01-03 16:34:40|||||||||1
1735922090000|2025-01-03 16:34:50|||||||||10
1735922100000|2025-01-03 16:35:00|||||||||13
1735922110000|2025-01-03 16:35:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|73
1735922120000|2025-01-03 16:35:20|||||||||1
1735922130000|2025-01-03 16:35:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1735922140000|2025-01-03 16:35:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1735922150000|2025-01-03 16:35:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|31
1735922160000|2025-01-03 16:36:00|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|1
1735922170000|2025-01-03 16:36:10|||||||||17
1735922180000|2025-01-03 16:36:20|||||||||5
1735922190000|2025-01-03 16:36:30|||||||||2
1735922200000|2025-01-03 16:36:40|||||||||3
1735922210000|2025-01-03 16:36:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|178
1735922220000|2025-01-03 16:37:00|||||||||7
1735922230000|2025-01-03 16:37:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|9
1735922240000|2025-01-03 16:37:20|||||||||5
1735922260000|2025-01-03 16:37:40|||||||||1
1735922270000|2025-01-03 16:37:50|||||||||2
1735922280000|2025-01-03 16:38:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1735922290000|2025-01-03 16:38:10|17.48|17.32|17.51|17.35|17.51|17.35|17.48|17.32|0
1735922300000|2025-01-03 16:38:20|||||||||9
1735922310000|2025-01-03 16:38:30|||||||||1
1735922330000|2025-01-03 16:38:50|||||||||1
1735922340000|2025-01-03 16:39:00|17.48|17.32|17.5|17.34|17.51|17.35|17.48|17.32|37
1735922350000|2025-01-03 16:39:10|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|0
1735922360000|2025-01-03 16:39:20|||||||||7
1735922370000|2025-01-03 16:39:30|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|4
1735922380000|2025-01-03 16:39:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1735922390000|2025-01-03 16:39:50|||||||||8
1735922400000|2025-01-03 16:40:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|13
1735922410000|2025-01-03 16:40:10|17.5|17.34|17.51|17.35|17.51|17.35|17.48|17.32|2
1735922420000|2025-01-03 16:40:20|17.5|17.34|17.5|17.34|17.5|17.34|17.48|17.32|3
1735922430000|2025-01-03 16:40:30|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|2
1735922440000|2025-01-03 16:40:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|3
1735922450000|2025-01-03 16:40:50|17.48|17.32|17.48|17.32|17.51|17.35|17.48|17.32|2
1735922460000|2025-01-03 16:41:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|14
1735922470000|2025-01-03 16:41:10|||||||||3
1735922480000|2025-01-03 16:41:20|||||||||14
1735922490000|2025-01-03 16:41:30|||||||||7
1735922500000|2025-01-03 16:41:40|||||||||9
1735922510000|2025-01-03 16:41:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|11
1735922520000|2025-01-03 16:42:00|||||||||11
1735922530000|2025-01-03 16:42:10|||||||||5
1735922540000|2025-01-03 16:42:20|||||||||5
1735922550000|2025-01-03 16:42:30|||||||||6
1735922560000|2025-01-03 16:42:40|||||||||8
1735922570000|2025-01-03 16:42:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|83
1735922580000|2025-01-03 16:43:00|||||||||7
1735922590000|2025-01-03 16:43:10|||||||||4
1735922600000|2025-01-03 16:43:20|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|72
1735922610000|2025-01-03 16:43:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|4
1735922620000|2025-01-03 16:43:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1735922630000|2025-01-03 16:43:50|||||||||10
1735922640000|2025-01-03 16:44:00|||||||||88
1735922660000|2025-01-03 16:44:20|||||||||10
1735922670000|2025-01-03 16:44:30|||||||||5
1735922680000|2025-01-03 16:44:40|||||||||2
1735922690000|2025-01-03 16:44:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|7
1735922700000|2025-01-03 16:45:00|17.4|17.24|17.38|17.22|17.41|17.25|17.38|17.22|5
1735922710000|2025-01-03 16:45:10|||||||||2
1735922720000|2025-01-03 16:45:20|||||||||2
1735922730000|2025-01-03 16:45:30|||||||||4
1735922740000|2025-01-03 16:45:40|||||||||17
1735922750000|2025-01-03 16:45:50|||||||||2
1735922760000|2025-01-03 16:46:00|||||||||9
1735922770000|2025-01-03 16:46:10|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|212
1735922780000|2025-01-03 16:46:20|||||||||4
1735922790000|2025-01-03 16:46:30|||||||||8
1735922800000|2025-01-03 16:46:40|||||||||3
1735922810000|2025-01-03 16:46:50|||||||||24
1735922820000|2025-01-03 16:47:00|||||||||6
1735922830000|2025-01-03 16:47:10|||||||||7
1735922840000|2025-01-03 16:47:20|||||||||2
1735922850000|2025-01-03 16:47:30|||||||||8
1735922860000|2025-01-03 16:47:40|17.35|17.19|17.38|17.22|17.38|17.22|17.33|17.17|76
1735922870000|2025-01-03 16:47:50|17.35|17.19|17.36|17.2|17.36|17.2|17.35|17.19|14
1735922880000|2025-01-03 16:48:00|||||||||4
1735922890000|2025-01-03 16:48:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|1
1735922900000|2025-01-03 16:48:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|4
1735922910000|2025-01-03 16:48:30|||||||||3
1735922920000|2025-01-03 16:48:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1735922930000|2025-01-03 16:48:50|||||||||2
1735922940000|2025-01-03 16:49:00|17.35|17.19|17.36|17.2|17.36|17.2|17.33|17.17|12
1735922950000|2025-01-03 16:49:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|9
1735922960000|2025-01-03 16:49:20|||||||||43
1735922970000|2025-01-03 16:49:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|44
1735922980000|2025-01-03 16:49:40|||||||||1
1735922990000|2025-01-03 16:49:50|||||||||4
1735923000000|2025-01-03 16:50:00|||||||||2
1735923010000|2025-01-03 16:50:10|||||||||2
1735923020000|2025-01-03 16:50:20|||||||||1
1735923030000|2025-01-03 16:50:30|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|6
1735923040000|2025-01-03 16:50:40|||||||||3
1735923060000|2025-01-03 16:51:00|||||||||4
1735923070000|2025-01-03 16:51:10|||||||||9
1735923080000|2025-01-03 16:51:20|||||||||1
1735923090000|2025-01-03 16:51:30|||||||||8
1735923100000|2025-01-03 16:51:40|||||||||8
1735923110000|2025-01-03 16:51:50|||||||||1
1735923120000|2025-01-03 16:52:00|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|36
1735923130000|2025-01-03 16:52:10|||||||||5
1735923140000|2025-01-03 16:52:20|||||||||1
1735923150000|2025-01-03 16:52:30|||||||||2
1735923160000|2025-01-03 16:52:40|||||||||3
1735923170000|2025-01-03 16:52:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|6
1735923180000|2025-01-03 16:53:00|||||||||10
1735923190000|2025-01-03 16:53:10|||||||||2
1735923200000|2025-01-03 16:53:20|||||||||7
1735923210000|2025-01-03 16:53:30|||||||||14
1735923220000|2025-01-03 16:53:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1735923230000|2025-01-03 16:53:50|||||||||9
1735923240000|2025-01-03 16:54:00|||||||||3
1735923250000|2025-01-03 16:54:10|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|10
1735923260000|2025-01-03 16:54:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|3
1735923270000|2025-01-03 16:54:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|7
1735923280000|2025-01-03 16:54:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|11
1735923290000|2025-01-03 16:54:50|||||||||3
1735923300000|2025-01-03 16:55:00|||||||||11
1735923310000|2025-01-03 16:55:10|||||||||3
1735923320000|2025-01-03 16:55:20|||||||||1
1735923330000|2025-01-03 16:55:30|||||||||3
1735923340000|2025-01-03 16:55:40|||||||||2
1735923350000|2025-01-03 16:55:50|||||||||4
1735923360000|2025-01-03 16:56:00|||||||||3
1735923370000|2025-01-03 16:56:10|||||||||26
1735923380000|2025-01-03 16:56:20|||||||||3
1735923390000|2025-01-03 16:56:30|||||||||11
1735923400000|2025-01-03 16:56:40|||||||||12
1735923410000|2025-01-03 16:56:50|||||||||3
1735923420000|2025-01-03 16:57:00|||||||||9
1735923430000|2025-01-03 16:57:10|||||||||3
1735923440000|2025-01-03 16:57:20|||||||||31
1735923450000|2025-01-03 16:57:30|||||||||6
1735923460000|2025-01-03 16:57:40|||||||||14
1735923470000|2025-01-03 16:57:50|||||||||5
1735923480000|2025-01-03 16:58:00|||||||||7
1735923490000|2025-01-03 16:58:10|||||||||6
1735923500000|2025-01-03 16:58:20|||||||||8
1735923510000|2025-01-03 16:58:30|||||||||10
1735923520000|2025-01-03 16:58:40|||||||||11
1735923530000|2025-01-03 16:58:50|||||||||8
1735923540000|2025-01-03 16:59:00|||||||||10
1735923550000|2025-01-03 16:59:10|||||||||3
1735923560000|2025-01-03 16:59:20|||||||||20
1735923570000|2025-01-03 16:59:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|25
1735923580000|2025-01-03 16:59:40|||||||||16
1735923590000|2025-01-03 16:59:50|||||||||241
1735923600000|2025-01-03 17:00:00|||||||||2
1735923610000|2025-01-03 17:00:10|||||||||20
1735923620000|2025-01-03 17:00:20|17.43|17.27|17.43|17.27|17.46|17.3|17.43|17.27|28
1735923630000|2025-01-03 17:00:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|7
1735923640000|2025-01-03 17:00:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|39
1735923650000|2025-01-03 17:00:50|||||||||10
1735923660000|2025-01-03 17:01:00|17.46|17.3|17.46|17.3|17.48|17.32|17.46|17.3|30
1735923670000|2025-01-03 17:01:10|||||||||34
1735923680000|2025-01-03 17:01:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|21
1735923690000|2025-01-03 17:01:30|||||||||1
1735923700000|2025-01-03 17:01:40|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|36
1735923710000|2025-01-03 17:01:50|||||||||3
1735923720000|2025-01-03 17:02:00|||||||||3
1735923730000|2025-01-03 17:02:10|||||||||2
1735923740000|2025-01-03 17:02:20|||||||||1
1735923750000|2025-01-03 17:02:30|||||||||1
1735923760000|2025-01-03 17:02:40|||||||||5
1735923770000|2025-01-03 17:02:50|||||||||8
1735923780000|2025-01-03 17:03:00|||||||||6
1735923790000|2025-01-03 17:03:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|8
1735923800000|2025-01-03 17:03:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|2
1735923810000|2025-01-03 17:03:30|||||||||8
1735923820000|2025-01-03 17:03:40|||||||||3
1735923830000|2025-01-03 17:03:50|||||||||12
1735923840000|2025-01-03 17:04:00|||||||||3
1735923850000|2025-01-03 17:04:10|||||||||7
1735923860000|2025-01-03 17:04:20|||||||||3
1735923870000|2025-01-03 17:04:30|||||||||10
1735923880000|2025-01-03 17:04:40|||||||||2
1735923890000|2025-01-03 17:04:50|||||||||15
1735923900000|2025-01-03 17:05:00|||||||||11
1735923910000|2025-01-03 17:05:10|||||||||5
1735923920000|2025-01-03 17:05:20|||||||||6
1735923930000|2025-01-03 17:05:30|||||||||2
1735923940000|2025-01-03 17:05:40|||||||||11
1735923950000|2025-01-03 17:05:50|||||||||3
1735923960000|2025-01-03 17:06:00|||||||||8
1735923970000|2025-01-03 17:06:10|||||||||6
1735923980000|2025-01-03 17:06:20|||||||||8
1735923990000|2025-01-03 17:06:30|||||||||7
1735924000000|2025-01-03 17:06:40|||||||||10
1735924010000|2025-01-03 17:06:50|||||||||10
1735924020000|2025-01-03 17:07:00|||||||||2
1735924030000|2025-01-03 17:07:10|||||||||16
1735924040000|2025-01-03 17:07:20|||||||||2
1735924050000|2025-01-03 17:07:30|||||||||14
1735924060000|2025-01-03 17:07:40|||||||||2
1735924070000|2025-01-03 17:07:50|||||||||39
1735924080000|2025-01-03 17:08:00|||||||||7
1735924090000|2025-01-03 17:08:10|||||||||4
1735924100000|2025-01-03 17:08:20|||||||||4
1735924110000|2025-01-03 17:08:30|||||||||28
1735924120000|2025-01-03 17:08:40|||||||||7
1735924130000|2025-01-03 17:08:50|||||||||2
1735924140000|2025-01-03 17:09:00|||||||||11
1735924150000|2025-01-03 17:09:10|||||||||3
1735924160000|2025-01-03 17:09:20|||||||||6
1735924170000|2025-01-03 17:09:30|||||||||5
1735924180000|2025-01-03 17:09:40|||||||||13
1735924190000|2025-01-03 17:09:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|106
1735924200000|2025-01-03 17:10:00|||||||||1
1735924210000|2025-01-03 17:10:10|||||||||11
1735924230000|2025-01-03 17:10:30|||||||||2
1735924240000|2025-01-03 17:10:40|||||||||1
1735924250000|2025-01-03 17:10:50|||||||||3
1735924260000|2025-01-03 17:11:00|||||||||1
1735924270000|2025-01-03 17:11:10|||||||||6
1735924280000|2025-01-03 17:11:20|||||||||9
1735924290000|2025-01-03 17:11:30|||||||||3
1735924300000|2025-01-03 17:11:40|||||||||7
1735924310000|2025-01-03 17:11:50|||||||||2
1735924320000|2025-01-03 17:12:00|||||||||8
1735924330000|2025-01-03 17:12:10|||||||||1
1735924340000|2025-01-03 17:12:20|||||||||8
1735924350000|2025-01-03 17:12:30|||||||||3
1735924360000|2025-01-03 17:12:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|18
1735924370000|2025-01-03 17:12:50|||||||||15
1735924380000|2025-01-03 17:13:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|6
1735924390000|2025-01-03 17:13:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|108
1735924400000|2025-01-03 17:13:20|||||||||1
1735924410000|2025-01-03 17:13:30|||||||||4
1735924420000|2025-01-03 17:13:40|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|27
1735924430000|2025-01-03 17:13:50|17.52|17.36|17.53|17.37|17.53|17.37|17.51|17.35|9
1735924440000|2025-01-03 17:14:00|||||||||2
1735924450000|2025-01-03 17:14:10|||||||||6
1735924460000|2025-01-03 17:14:20|||||||||2
1735924470000|2025-01-03 17:14:30|||||||||2
1735924480000|2025-01-03 17:14:40|||||||||9
1735924490000|2025-01-03 17:14:50|||||||||5
1735924500000|2025-01-03 17:15:00|||||||||7
1735924510000|2025-01-03 17:15:10|||||||||1
1735924520000|2025-01-03 17:15:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|18
1735924530000|2025-01-03 17:15:30|||||||||2
1735924540000|2025-01-03 17:15:40|||||||||5
1735924550000|2025-01-03 17:15:50|||||||||2
1735924560000|2025-01-03 17:16:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|15
1735924570000|2025-01-03 17:16:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1735924580000|2025-01-03 17:16:20|||||||||7
1735924590000|2025-01-03 17:16:30|||||||||7
1735924600000|2025-01-03 17:16:40|||||||||3
1735924610000|2025-01-03 17:16:50|||||||||6
1735924620000|2025-01-03 17:17:00|||||||||4
1735924630000|2025-01-03 17:17:10|||||||||8
1735924640000|2025-01-03 17:17:20|||||||||3
1735924650000|2025-01-03 17:17:30|||||||||7
1735924660000|2025-01-03 17:17:40|||||||||2
1735924670000|2025-01-03 17:17:50|||||||||14
1735924680000|2025-01-03 17:18:00|||||||||8
1735924690000|2025-01-03 17:18:10|||||||||2
1735924700000|2025-01-03 17:18:20|||||||||9
1735924710000|2025-01-03 17:18:30|||||||||10
1735924720000|2025-01-03 17:18:40|||||||||7
1735924730000|2025-01-03 17:18:50|||||||||3
1735924740000|2025-01-03 17:19:00|||||||||7
1735924750000|2025-01-03 17:19:10|||||||||4
1735924760000|2025-01-03 17:19:20|||||||||10
1735924770000|2025-01-03 17:19:30|||||||||7
1735924780000|2025-01-03 17:19:40|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|25
1735924790000|2025-01-03 17:19:50|||||||||2
1735924800000|2025-01-03 17:20:00|||||||||4
1735924810000|2025-01-03 17:20:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1735924820000|2025-01-03 17:20:20|||||||||2
1735924830000|2025-01-03 17:20:30|||||||||2
1735924840000|2025-01-03 17:20:40|||||||||2
1735924850000|2025-01-03 17:20:50|||||||||4
1735924860000|2025-01-03 17:21:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1735924870000|2025-01-03 17:21:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1735924880000|2025-01-03 17:21:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|8
1735924890000|2025-01-03 17:21:30|||||||||3
1735924900000|2025-01-03 17:21:40|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|10
1735924910000|2025-01-03 17:21:50|||||||||6
1735924920000|2025-01-03 17:22:00|||||||||6
1735924930000|2025-01-03 17:22:10|||||||||6
1735924940000|2025-01-03 17:22:20|||||||||11
1735924950000|2025-01-03 17:22:30|||||||||4
1735924960000|2025-01-03 17:22:40|||||||||7
1735924970000|2025-01-03 17:22:50|||||||||5
1735924980000|2025-01-03 17:23:00|||||||||3
1735924990000|2025-01-03 17:23:10|||||||||7
1735925000000|2025-01-03 17:23:20|||||||||6
1735925010000|2025-01-03 17:23:30|||||||||8
1735925020000|2025-01-03 17:23:40|||||||||3
1735925030000|2025-01-03 17:23:50|||||||||9
1735925040000|2025-01-03 17:24:00|||||||||6
1735925050000|2025-01-03 17:24:10|||||||||10
1735925060000|2025-01-03 17:24:20|||||||||3
1735925070000|2025-01-03 17:24:30|||||||||10
1735925080000|2025-01-03 17:24:40|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|47
1735925090000|2025-01-03 17:24:50|||||||||6
1735925100000|2025-01-03 17:25:00|||||||||22
1735925110000|2025-01-03 17:25:10|||||||||2
1735925120000|2025-01-03 17:25:20|||||||||2
1735925130000|2025-01-03 17:25:30|||||||||2
1735925140000|2025-01-03 17:25:40|17.5|17.34|17.51|17.35|17.51|17.35|17.48|17.32|62
1735925150000|2025-01-03 17:25:50|||||||||3
1735925160000|2025-01-03 17:26:00|||||||||8
1735925170000|2025-01-03 17:26:10|||||||||14
1735925180000|2025-01-03 17:26:20|||||||||3
1735925190000|2025-01-03 17:26:30|||||||||3
1735925200000|2025-01-03 17:26:40|||||||||11
1735925210000|2025-01-03 17:26:50|||||||||6
1735925220000|2025-01-03 17:27:00|||||||||2
1735925230000|2025-01-03 17:27:10|||||||||8
1735925240000|2025-01-03 17:27:20|||||||||2
1735925250000|2025-01-03 17:27:30|||||||||3
1735925260000|2025-01-03 17:27:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|23
1735925270000|2025-01-03 17:27:50|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|2
1735925280000|2025-01-03 17:28:00|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|1
1735925290000|2025-01-03 17:28:10|||||||||2
1735925300000|2025-01-03 17:28:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1735925310000|2025-01-03 17:28:30|||||||||3
1735925320000|2025-01-03 17:28:40|||||||||2
1735925330000|2025-01-03 17:28:50|||||||||2
1735925340000|2025-01-03 17:29:00|||||||||3
1735925350000|2025-01-03 17:29:10|||||||||1
1735925360000|2025-01-03 17:29:20|||||||||6
1735925370000|2025-01-03 17:29:30|||||||||22
1735925380000|2025-01-03 17:29:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|48
1735925390000|2025-01-03 17:29:50|||||||||3
1735925400000|2025-01-03 17:30:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|56
1735925410000|2025-01-03 17:30:10|||||||||1
1735925420000|2025-01-03 17:30:20|||||||||7
1735925430000|2025-01-03 17:30:30|||||||||4
1735925440000|2025-01-03 17:30:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|51
1735925450000|2025-01-03 17:30:50|17.56|17.4|17.56|17.4|17.58|17.42|17.56|17.4|131
1735925460000|2025-01-03 17:31:00|||||||||1
1735925470000|2025-01-03 17:31:10|||||||||2
1735925480000|2025-01-03 17:31:20|||||||||1
1735925490000|2025-01-03 17:31:30|||||||||1
1735925500000|2025-01-03 17:31:40|||||||||2
1735925510000|2025-01-03 17:31:50|||||||||2
1735925520000|2025-01-03 17:32:00|||||||||2
1735925530000|2025-01-03 17:32:10|||||||||2
1735925540000|2025-01-03 17:32:20|||||||||1
1735925550000|2025-01-03 17:32:30|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|68
1735925560000|2025-01-03 17:32:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|9
1735925570000|2025-01-03 17:32:50|||||||||6
1735925580000|2025-01-03 17:33:00|||||||||40
1735925590000|2025-01-03 17:33:10|17.56|17.4|17.56|17.4|17.58|17.42|17.56|17.4|70
1735925600000|2025-01-03 17:33:20|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|66
1735925610000|2025-01-03 17:33:30|||||||||3
1735925630000|2025-01-03 17:33:50|||||||||3
1735925640000|2025-01-03 17:34:00|||||||||1
1735925650000|2025-01-03 17:34:10|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|107
1735925660000|2025-01-03 17:34:20|||||||||4
1735925670000|2025-01-03 17:34:30|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|7
1735925680000|2025-01-03 17:34:40|17.56|17.4|17.56|17.4|17.56|17.4|17.51|17.35|19
1735925690000|2025-01-03 17:34:50|||||||||2
1735925700000|2025-01-03 17:35:00|||||||||10
1735925720000|2025-01-03 17:35:20|||||||||1
1735925730000|2025-01-03 17:35:30|||||||||29
1735925740000|2025-01-03 17:35:40|||||||||2
1735925750000|2025-01-03 17:35:50|||||||||2
1735925760000|2025-01-03 17:36:00|||||||||1
1735925770000|2025-01-03 17:36:10|||||||||4
1735925780000|2025-01-03 17:36:20|||||||||1
1735925790000|2025-01-03 17:36:30|||||||||5
1735925800000|2025-01-03 17:36:40|||||||||3
1735925810000|2025-01-03 17:36:50|||||||||3
1735925820000|2025-01-03 17:37:00|||||||||2
1735925830000|2025-01-03 17:37:10|||||||||2
1735925840000|2025-01-03 17:37:20|||||||||1
1735925850000|2025-01-03 17:37:30|||||||||2
1735925860000|2025-01-03 17:37:40|||||||||2
1735925870000|2025-01-03 17:37:50|||||||||4
1735925880000|2025-01-03 17:38:00|||||||||2
1735925890000|2025-01-03 17:38:10|||||||||2
1735925900000|2025-01-03 17:38:20|||||||||1
1735925910000|2025-01-03 17:38:30|||||||||3
1735925920000|2025-01-03 17:38:40|||||||||2
1735925930000|2025-01-03 17:38:50|||||||||4
1735925940000|2025-01-03 17:39:00|||||||||3
1735925950000|2025-01-03 17:39:10|||||||||2
1735925960000|2025-01-03 17:39:20|||||||||2
1735925970000|2025-01-03 17:39:30|||||||||5
1735925980000|2025-01-03 17:39:40|||||||||3
1735925990000|2025-01-03 17:39:50|||||||||6
1735926000000|2025-01-03 17:40:00|||||||||2
1735926010000|2025-01-03 17:40:10|||||||||2
1735926020000|2025-01-03 17:40:20|||||||||2
1735926030000|2025-01-03 17:40:30|||||||||4
1735926040000|2025-01-03 17:40:40|||||||||2
1735926050000|2025-01-03 17:40:50|||||||||4
1735926070000|2025-01-03 17:41:10|||||||||4
1735926080000|2025-01-03 17:41:20|||||||||7
1735926090000|2025-01-03 17:41:30|||||||||4
1735926110000|2025-01-03 17:41:50|||||||||3
1735926120000|2025-01-03 17:42:00|||||||||3
1735926130000|2025-01-03 17:42:10|||||||||2
1735926140000|2025-01-03 17:42:20|||||||||2
1735926150000|2025-01-03 17:42:30|||||||||2
1735926160000|2025-01-03 17:42:40|||||||||3
1735926170000|2025-01-03 17:42:50|||||||||9
1735926180000|2025-01-03 17:43:00|||||||||2
1735926190000|2025-01-03 17:43:10|||||||||2
1735926200000|2025-01-03 17:43:20|||||||||13
1735926210000|2025-01-03 17:43:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|57
1735926220000|2025-01-03 17:43:40|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|4
1735926230000|2025-01-03 17:43:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|8
1735926240000|2025-01-03 17:44:00|||||||||2
1735926250000|2025-01-03 17:44:10|||||||||2
1735926260000|2025-01-03 17:44:20|||||||||3
1735926270000|2025-01-03 17:44:30|||||||||2
1735926280000|2025-01-03 17:44:40|||||||||1
1735926290000|2025-01-03 17:44:50|||||||||5
1735926300000|2025-01-03 17:45:00|||||||||18
1735926310000|2025-01-03 17:45:10|||||||||2
1735926320000|2025-01-03 17:45:20|||||||||2
1735926330000|2025-01-03 17:45:30|||||||||5
1735926340000|2025-01-03 17:45:40|||||||||5
1735926350000|2025-01-03 17:45:50|||||||||9
1735926360000|2025-01-03 17:46:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|35
1735926370000|2025-01-03 17:46:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|13
1735926380000|2025-01-03 17:46:20|||||||||1
1735926390000|2025-01-03 17:46:30|17.48|17.32|17.51|17.35|17.51|17.35|17.48|17.32|7
1735926400000|2025-01-03 17:46:40|17.48|17.32|17.48|17.32|17.51|17.35|17.48|17.32|21
1735926410000|2025-01-03 17:46:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1735926420000|2025-01-03 17:47:00|||||||||1
1735926430000|2025-01-03 17:47:10|||||||||1
1735926440000|2025-01-03 17:47:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1735926450000|2025-01-03 17:47:30|||||||||28
1735926460000|2025-01-03 17:47:40|||||||||2
1735926470000|2025-01-03 17:47:50|||||||||33
1735926480000|2025-01-03 17:48:00|||||||||3
1735926490000|2025-01-03 17:48:10|||||||||4
1735926500000|2025-01-03 17:48:20|||||||||5
1735926510000|2025-01-03 17:48:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|6
1735926520000|2025-01-03 17:48:40|||||||||62
1735926530000|2025-01-03 17:48:50|||||||||2
1735926540000|2025-01-03 17:49:00|||||||||2
1735926550000|2025-01-03 17:49:10|||||||||2
1735926560000|2025-01-03 17:49:20|||||||||2
1735926570000|2025-01-03 17:49:30|||||||||2
1735926580000|2025-01-03 17:49:40|||||||||2
1735926590000|2025-01-03 17:49:50|||||||||3
1735926600000|2025-01-03 17:50:00|||||||||13
1735926610000|2025-01-03 17:50:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|67
1735926620000|2025-01-03 17:50:20|||||||||2
1735926630000|2025-01-03 17:50:30|||||||||2
1735926640000|2025-01-03 17:50:40|||||||||4
1735926650000|2025-01-03 17:50:50|||||||||2
1735926660000|2025-01-03 17:51:00|||||||||1
1735926670000|2025-01-03 17:51:10|||||||||2
1735926680000|2025-01-03 17:51:20|||||||||1
1735926690000|2025-01-03 17:51:30|||||||||1
1735926700000|2025-01-03 17:51:40|||||||||4
1735926710000|2025-01-03 17:51:50|||||||||2
1735926720000|2025-01-03 17:52:00|||||||||2
1735926730000|2025-01-03 17:52:10|||||||||2
1735926740000|2025-01-03 17:52:20|||||||||5
1735926750000|2025-01-03 17:52:30|||||||||4
1735926760000|2025-01-03 17:52:40|||||||||2
1735926770000|2025-01-03 17:52:50|||||||||2
1735926780000|2025-01-03 17:53:00|||||||||2
1735926790000|2025-01-03 17:53:10|||||||||3
1735926800000|2025-01-03 17:53:20|||||||||2
1735926810000|2025-01-03 17:53:30|||||||||8
1735926820000|2025-01-03 17:53:40|||||||||10
1735926830000|2025-01-03 17:53:50|||||||||3
1735926840000|2025-01-03 17:54:00|||||||||12
1735926850000|2025-01-03 17:54:10|||||||||5
1735926860000|2025-01-03 17:54:20|||||||||2
1735926870000|2025-01-03 17:54:30|||||||||3
1735926880000|2025-01-03 17:54:40|||||||||2
1735926890000|2025-01-03 17:54:50|||||||||4
1735926900000|2025-01-03 17:55:00|||||||||2
1735926910000|2025-01-03 17:55:10|||||||||1
1735926920000|2025-01-03 17:55:20|||||||||5
1735926930000|2025-01-03 17:55:30|||||||||8
1735926940000|2025-01-03 17:55:40|||||||||13
1735926950000|2025-01-03 17:55:50|||||||||1
1735926960000|2025-01-03 17:56:00|||||||||3
1735926970000|2025-01-03 17:56:10|||||||||4
1735926980000|2025-01-03 17:56:20|||||||||3
1735926990000|2025-01-03 17:56:30|||||||||8
1735927000000|2025-01-03 17:56:40|||||||||9
1735927010000|2025-01-03 17:56:50|||||||||3
1735927020000|2025-01-03 17:57:00|||||||||3
1735927030000|2025-01-03 17:57:10|||||||||2
1735927040000|2025-01-03 17:57:20|||||||||2
1735927050000|2025-01-03 17:57:30|||||||||7
1735927060000|2025-01-03 17:57:40|||||||||1
1735927070000|2025-01-03 17:57:50|||||||||2
1735927080000|2025-01-03 17:58:00|||||||||3
1735927090000|2025-01-03 17:58:10|||||||||3
1735927100000|2025-01-03 17:58:20|||||||||2
1735927110000|2025-01-03 17:58:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|89
1735927120000|2025-01-03 17:58:40|||||||||3
1735927130000|2025-01-03 17:58:50|||||||||2
1735927140000|2025-01-03 17:59:00|||||||||3
1735927150000|2025-01-03 17:59:10|||||||||2
1735927160000|2025-01-03 17:59:20|||||||||3
1735927170000|2025-01-03 17:59:30|||||||||12
1735927180000|2025-01-03 17:59:40|||||||||13
1735927190000|2025-01-03 17:59:50|||||||||10
1735927200000|2025-01-03 18:00:00|||||||||2
1735927210000|2025-01-03 18:00:10|||||||||12
1735927220000|2025-01-03 18:00:20|||||||||3
1735927230000|2025-01-03 18:00:30|||||||||13
1735927240000|2025-01-03 18:00:40|||||||||5
1735927250000|2025-01-03 18:00:50|||||||||16
1735927260000|2025-01-03 18:01:00|||||||||4
1735927270000|2025-01-03 18:01:10|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|13
1735927290000|2025-01-03 18:01:30|||||||||7
1735927300000|2025-01-03 18:01:40|||||||||3
1735927310000|2025-01-03 18:01:50|||||||||3
1735927320000|2025-01-03 18:02:00|||||||||24
1735927330000|2025-01-03 18:02:10|||||||||4
1735927340000|2025-01-03 18:02:20|||||||||1
1735927350000|2025-01-03 18:02:30|||||||||18
1735927360000|2025-01-03 18:02:40|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|34
1735927370000|2025-01-03 18:02:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|1
1735927380000|2025-01-03 18:03:00|17.49|17.33|17.46|17.3|17.49|17.33|17.46|17.3|62
1735927390000|2025-01-03 18:03:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1735927400000|2025-01-03 18:03:20|||||||||4
1735927410000|2025-01-03 18:03:30|||||||||4
1735927420000|2025-01-03 18:03:40|||||||||1
1735927430000|2025-01-03 18:03:50|||||||||7
1735927440000|2025-01-03 18:04:00|||||||||1
1735927450000|2025-01-03 18:04:10|||||||||2
1735927460000|2025-01-03 18:04:20|||||||||3
1735927470000|2025-01-03 18:04:30|||||||||2
1735927480000|2025-01-03 18:04:40|||||||||2
1735927490000|2025-01-03 18:04:50|||||||||4
1735927500000|2025-01-03 18:05:00|||||||||8
1735927510000|2025-01-03 18:05:10|||||||||5
1735927520000|2025-01-03 18:05:20|||||||||3
1735927530000|2025-01-03 18:05:30|||||||||3
1735927540000|2025-01-03 18:05:40|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|128
1735927560000|2025-01-03 18:06:00|||||||||3
1735927570000|2025-01-03 18:06:10|||||||||3
1735927580000|2025-01-03 18:06:20|||||||||3
1735927590000|2025-01-03 18:06:30|||||||||4
1735927610000|2025-01-03 18:06:50|||||||||4
1735927620000|2025-01-03 18:07:00|||||||||1
1735927630000|2025-01-03 18:07:10|||||||||2
1735927640000|2025-01-03 18:07:20|||||||||1
1735927650000|2025-01-03 18:07:30|||||||||1
1735927660000|2025-01-03 18:07:40|||||||||6
1735927670000|2025-01-03 18:07:50|||||||||3
1735927680000|2025-01-03 18:08:00|||||||||6
1735927690000|2025-01-03 18:08:10|||||||||1
1735927700000|2025-01-03 18:08:20|||||||||1
1735927710000|2025-01-03 18:08:30|||||||||1
1735927720000|2025-01-03 18:08:40|||||||||4
1735927730000|2025-01-03 18:08:50|||||||||4
1735927740000|2025-01-03 18:09:00|||||||||1
1735927750000|2025-01-03 18:09:10|||||||||3
1735927760000|2025-01-03 18:09:20|||||||||1
1735927770000|2025-01-03 18:09:30|||||||||5
1735927780000|2025-01-03 18:09:40|||||||||6
1735927790000|2025-01-03 18:09:50|||||||||2
1735927800000|2025-01-03 18:10:00|||||||||5
1735927810000|2025-01-03 18:10:10|||||||||2
1735927820000|2025-01-03 18:10:20|||||||||9
1735927830000|2025-01-03 18:10:30|||||||||3
1735927840000|2025-01-03 18:10:40|||||||||4
1735927850000|2025-01-03 18:10:50|||||||||3
1735927860000|2025-01-03 18:11:00|||||||||2
1735927870000|2025-01-03 18:11:10|||||||||2
1735927880000|2025-01-03 18:11:20|||||||||2
1735927890000|2025-01-03 18:11:30|||||||||2
1735927900000|2025-01-03 18:11:40|||||||||19
1735927910000|2025-01-03 18:11:50|||||||||1
1735927920000|2025-01-03 18:12:00|||||||||4
1735927930000|2025-01-03 18:12:10|||||||||2
1735927940000|2025-01-03 18:12:20|||||||||2
1735927950000|2025-01-03 18:12:30|||||||||1
1735927960000|2025-01-03 18:12:40|||||||||2
1735927970000|2025-01-03 18:12:50|||||||||2
1735927980000|2025-01-03 18:13:00|||||||||7
1735927990000|2025-01-03 18:13:10|||||||||4
1735928000000|2025-01-03 18:13:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|73
1735928010000|2025-01-03 18:13:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|226
1735928020000|2025-01-03 18:13:40|||||||||1
1735928030000|2025-01-03 18:13:50|||||||||3
1735928040000|2025-01-03 18:14:00|||||||||2
1735928050000|2025-01-03 18:14:10|||||||||3
1735928060000|2025-01-03 18:14:20|||||||||1
1735928070000|2025-01-03 18:14:30|||||||||8
1735928080000|2025-01-03 18:14:40|||||||||1
1735928090000|2025-01-03 18:14:50|||||||||5
1735928100000|2025-01-03 18:15:00|||||||||4
1735928110000|2025-01-03 18:15:10|||||||||1
1735928120000|2025-01-03 18:15:20|||||||||7
1735928130000|2025-01-03 18:15:30|||||||||2
1735928140000|2025-01-03 18:15:40|||||||||1
1735928150000|2025-01-03 18:15:50|||||||||5
1735928160000|2025-01-03 18:16:00|||||||||2
1735928170000|2025-01-03 18:16:10|||||||||2
1735928180000|2025-01-03 18:16:20|||||||||2
1735928190000|2025-01-03 18:16:30|||||||||5
1735928200000|2025-01-03 18:16:40|||||||||2
1735928210000|2025-01-03 18:16:50|||||||||4
1735928220000|2025-01-03 18:17:00|||||||||1
1735928230000|2025-01-03 18:17:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|15
1735928240000|2025-01-03 18:17:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|25
1735928250000|2025-01-03 18:17:30|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|8
1735928260000|2025-01-03 18:17:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1735928270000|2025-01-03 18:17:50|||||||||2
1735928280000|2025-01-03 18:18:00|||||||||1
1735928290000|2025-01-03 18:18:10|||||||||1
1735928300000|2025-01-03 18:18:20|||||||||2
1735928310000|2025-01-03 18:18:30|||||||||3
1735928320000|2025-01-03 18:18:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|6
1735928330000|2025-01-03 18:18:50|||||||||3
1735928340000|2025-01-03 18:19:00|||||||||14
1735928350000|2025-01-03 18:19:10|||||||||1
1735928360000|2025-01-03 18:19:20|||||||||1
1735928370000|2025-01-03 18:19:30|||||||||5
1735928380000|2025-01-03 18:19:40|||||||||15
1735928390000|2025-01-03 18:19:50|||||||||5
1735928400000|2025-01-03 18:20:00|||||||||3
1735928410000|2025-01-03 18:20:10|||||||||1
1735928420000|2025-01-03 18:20:20|||||||||1
1735928430000|2025-01-03 18:20:30|||||||||2
1735928440000|2025-01-03 18:20:40|||||||||17
1735928450000|2025-01-03 18:20:50|||||||||3
1735928460000|2025-01-03 18:21:00|||||||||9
1735928470000|2025-01-03 18:21:10|||||||||1
1735928480000|2025-01-03 18:21:20|||||||||3
1735928490000|2025-01-03 18:21:30|||||||||1
1735928500000|2025-01-03 18:21:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|33
1735928510000|2025-01-03 18:21:50|||||||||7
1735928520000|2025-01-03 18:22:00|||||||||2
1735928530000|2025-01-03 18:22:10|||||||||28
1735928540000|2025-01-03 18:22:20|||||||||3
1735928560000|2025-01-03 18:22:40|||||||||1
1735928570000|2025-01-03 18:22:50|||||||||1
1735928580000|2025-01-03 18:23:00|||||||||2
1735928590000|2025-01-03 18:23:10|||||||||2
1735928600000|2025-01-03 18:23:20|||||||||1
1735928610000|2025-01-03 18:23:30|||||||||1
1735928620000|2025-01-03 18:23:40|||||||||1
1735928630000|2025-01-03 18:23:50|||||||||3
1735928640000|2025-01-03 18:24:00|||||||||10
1735928650000|2025-01-03 18:24:10|||||||||2
1735928660000|2025-01-03 18:24:20|||||||||1
1735928670000|2025-01-03 18:24:30|||||||||19
1735928680000|2025-01-03 18:24:40|||||||||4
1735928690000|2025-01-03 18:24:50|||||||||3
1735928700000|2025-01-03 18:25:00|||||||||6
1735928710000|2025-01-03 18:25:10|||||||||13
1735928720000|2025-01-03 18:25:20|||||||||4
1735928730000|2025-01-03 18:25:30|||||||||4
1735928740000|2025-01-03 18:25:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|13
1735928750000|2025-01-03 18:25:50|||||||||5
1735928760000|2025-01-03 18:26:00|||||||||27
1735928770000|2025-01-03 18:26:10|||||||||3
1735928780000|2025-01-03 18:26:20|||||||||4
1735928790000|2025-01-03 18:26:30|||||||||10
1735928800000|2025-01-03 18:26:40|||||||||4
1735928810000|2025-01-03 18:26:50|||||||||9
1735928820000|2025-01-03 18:27:00|||||||||4
1735928830000|2025-01-03 18:27:10|||||||||4
1735928840000|2025-01-03 18:27:20|||||||||13
1735928850000|2025-01-03 18:27:30|||||||||4
1735928860000|2025-01-03 18:27:40|||||||||6
1735928870000|2025-01-03 18:27:50|||||||||5
1735928880000|2025-01-03 18:28:00|||||||||6
1735928890000|2025-01-03 18:28:10|||||||||6
1735928900000|2025-01-03 18:28:20|||||||||8
1735928910000|2025-01-03 18:28:30|||||||||11
1735928920000|2025-01-03 18:28:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|273
1735928930000|2025-01-03 18:28:50|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|96
1735928940000|2025-01-03 18:29:00|||||||||6
1735928950000|2025-01-03 18:29:10|17.34|17.18|17.34|17.18|17.36|17.2|17.34|17.18|10
1735928960000|2025-01-03 18:29:20|||||||||3
1735928970000|2025-01-03 18:29:30|17.32|17.16|17.34|17.18|17.34|17.18|17.31|17.15|33
1735928980000|2025-01-03 18:29:40|||||||||9
1735928990000|2025-01-03 18:29:50|||||||||11
1735929000000|2025-01-03 18:30:00|||||||||6
1735929010000|2025-01-03 18:30:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|42
1735929020000|2025-01-03 18:30:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|26
1735929030000|2025-01-03 18:30:30|||||||||2
1735929040000|2025-01-03 18:30:40|||||||||6
1735929050000|2025-01-03 18:30:50|||||||||4
1735929060000|2025-01-03 18:31:00|||||||||5
1735929070000|2025-01-03 18:31:10|||||||||7
1735929080000|2025-01-03 18:31:20|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|47
1735929090000|2025-01-03 18:31:30|17.32|17.16|17.32|17.16|17.34|17.18|17.31|17.15|31
1735929100000|2025-01-03 18:31:40|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|9
1735929110000|2025-01-03 18:31:50|||||||||11
1735929120000|2025-01-03 18:32:00|||||||||9
1735929130000|2025-01-03 18:32:10|||||||||4
1735929140000|2025-01-03 18:32:20|||||||||6
1735929150000|2025-01-03 18:32:30|||||||||2
1735929160000|2025-01-03 18:32:40|||||||||10
1735929170000|2025-01-03 18:32:50|||||||||18
1735929180000|2025-01-03 18:33:00|||||||||5
1735929190000|2025-01-03 18:33:10|||||||||2
1735929200000|2025-01-03 18:33:20|||||||||2
1735929210000|2025-01-03 18:33:30|||||||||6
1735929220000|2025-01-03 18:33:40|||||||||8
1735929230000|2025-01-03 18:33:50|||||||||5
1735929240000|2025-01-03 18:34:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|24
1735929250000|2025-01-03 18:34:10|||||||||10
1735929260000|2025-01-03 18:34:20|||||||||3
1735929270000|2025-01-03 18:34:30|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|123
1735929280000|2025-01-03 18:34:40|||||||||5
1735929290000|2025-01-03 18:34:50|||||||||6
1735929300000|2025-01-03 18:35:00|||||||||21
1735929310000|2025-01-03 18:35:10|||||||||6
1735929320000|2025-01-03 18:35:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|11
1735929330000|2025-01-03 18:35:30|||||||||3
1735929340000|2025-01-03 18:35:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|12
1735929350000|2025-01-03 18:35:50|||||||||5
1735929360000|2025-01-03 18:36:00|||||||||4
1735929370000|2025-01-03 18:36:10|||||||||8
1735929380000|2025-01-03 18:36:20|||||||||7
1735929390000|2025-01-03 18:36:30|||||||||8
1735929400000|2025-01-03 18:36:40|||||||||5
1735929410000|2025-01-03 18:36:50|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|7
1735929420000|2025-01-03 18:37:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|33
1735929430000|2025-01-03 18:37:10|||||||||8
1735929440000|2025-01-03 18:37:20|||||||||13
1735929450000|2025-01-03 18:37:30|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|6
1735929460000|2025-01-03 18:37:40|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|6
1735929470000|2025-01-03 18:37:50|||||||||6
1735929480000|2025-01-03 18:38:00|||||||||6
1735929490000|2025-01-03 18:38:10|||||||||6
1735929500000|2025-01-03 18:38:20|||||||||11
1735929510000|2025-01-03 18:38:30|||||||||6
1735929520000|2025-01-03 18:38:40|||||||||6
1735929530000|2025-01-03 18:38:50|||||||||5
1735929540000|2025-01-03 18:39:00|||||||||17
1735929550000|2025-01-03 18:39:10|||||||||4
1735929560000|2025-01-03 18:39:20|||||||||8
1735929570000|2025-01-03 18:39:30|||||||||6
1735929580000|2025-01-03 18:39:40|||||||||8
1735929590000|2025-01-03 18:39:50|||||||||6
1735929600000|2025-01-03 18:40:00|||||||||7
1735929610000|2025-01-03 18:40:10|||||||||5
1735929620000|2025-01-03 18:40:20|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|30
1735929630000|2025-01-03 18:40:30|||||||||3
1735929640000|2025-01-03 18:40:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|21
1735929650000|2025-01-03 18:40:50|||||||||3
1735929660000|2025-01-03 18:41:00|||||||||10
1735929670000|2025-01-03 18:41:10|||||||||3
1735929680000|2025-01-03 18:41:20|||||||||13
1735929690000|2025-01-03 18:41:30|||||||||3
1735929700000|2025-01-03 18:41:40|||||||||2
1735929710000|2025-01-03 18:41:50|||||||||2
1735929720000|2025-01-03 18:42:00|||||||||3
1735929730000|2025-01-03 18:42:10|||||||||22
1735929740000|2025-01-03 18:42:20|||||||||10
1735929750000|2025-01-03 18:42:30|||||||||3
1735929760000|2025-01-03 18:42:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|8
1735929770000|2025-01-03 18:42:50|||||||||24
1735929780000|2025-01-03 18:43:00|||||||||28
1735929790000|2025-01-03 18:43:10|||||||||7
1735929800000|2025-01-03 18:43:20|||||||||3
1735929810000|2025-01-03 18:43:30|||||||||2
1735929820000|2025-01-03 18:43:40|||||||||2
1735929830000|2025-01-03 18:43:50|||||||||1
1735929840000|2025-01-03 18:44:00|||||||||2
1735929850000|2025-01-03 18:44:10|||||||||5
1735929860000|2025-01-03 18:44:20|||||||||11
1735929870000|2025-01-03 18:44:30|||||||||2
1735929880000|2025-01-03 18:44:40|||||||||2
1735929890000|2025-01-03 18:44:50|||||||||2
1735929900000|2025-01-03 18:45:00|||||||||3
1735929910000|2025-01-03 18:45:10|||||||||1
1735929920000|2025-01-03 18:45:20|||||||||11
1735929930000|2025-01-03 18:45:30|||||||||25
1735929940000|2025-01-03 18:45:40|||||||||1
1735929950000|2025-01-03 18:45:50|||||||||1
1735929960000|2025-01-03 18:46:00|||||||||3
1735929970000|2025-01-03 18:46:10|||||||||2
1735929980000|2025-01-03 18:46:20|||||||||2
1735929990000|2025-01-03 18:46:30|||||||||19
1735930000000|2025-01-03 18:46:40|||||||||2
1735930010000|2025-01-03 18:46:50|||||||||2
1735930020000|2025-01-03 18:47:00|||||||||3
1735930030000|2025-01-03 18:47:10|||||||||5
1735930040000|2025-01-03 18:47:20|||||||||10
1735930050000|2025-01-03 18:47:30|||||||||6
1735930060000|2025-01-03 18:47:40|||||||||3
1735930070000|2025-01-03 18:47:50|||||||||1
1735930080000|2025-01-03 18:48:00|||||||||4
1735930090000|2025-01-03 18:48:10|||||||||1
1735930100000|2025-01-03 18:48:20|||||||||13
1735930110000|2025-01-03 18:48:30|||||||||2
1735930120000|2025-01-03 18:48:40|||||||||2
1735930130000|2025-01-03 18:48:50|||||||||1
1735930140000|2025-01-03 18:49:00|||||||||25
1735930150000|2025-01-03 18:49:10|||||||||2
1735930160000|2025-01-03 18:49:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|66
1735930170000|2025-01-03 18:49:30|||||||||12
1735930180000|2025-01-03 18:49:40|||||||||1
1735930190000|2025-01-03 18:49:50|||||||||4
1735930200000|2025-01-03 18:50:00|||||||||7
1735930210000|2025-01-03 18:50:10|||||||||3
1735930230000|2025-01-03 18:50:30|||||||||11
1735930240000|2025-01-03 18:50:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|153
1735930250000|2025-01-03 18:50:50|||||||||2
1735930260000|2025-01-03 18:51:00|||||||||2
1735930270000|2025-01-03 18:51:10|||||||||16
1735930280000|2025-01-03 18:51:20|||||||||3
1735930290000|2025-01-03 18:51:30|||||||||3
1735930300000|2025-01-03 18:51:40|||||||||8
1735930310000|2025-01-03 18:51:50|||||||||1
1735930320000|2025-01-03 18:52:00|||||||||12
1735930330000|2025-01-03 18:52:10|||||||||1
1735930340000|2025-01-03 18:52:20|||||||||16
1735930350000|2025-01-03 18:52:30|||||||||11
1735930360000|2025-01-03 18:52:40|||||||||1
1735930370000|2025-01-03 18:52:50|||||||||17
1735930380000|2025-01-03 18:53:00|||||||||2
1735930390000|2025-01-03 18:53:10|||||||||1
1735930400000|2025-01-03 18:53:20|||||||||9
1735930410000|2025-01-03 18:53:30|||||||||3
1735930420000|2025-01-03 18:53:40|||||||||13
1735930430000|2025-01-03 18:53:50|||||||||9
1735930440000|2025-01-03 18:54:00|||||||||7
1735930450000|2025-01-03 18:54:10|||||||||1
1735930460000|2025-01-03 18:54:20|||||||||10
1735930470000|2025-01-03 18:54:30|||||||||3
1735930480000|2025-01-03 18:54:40|||||||||2
1735930490000|2025-01-03 18:54:50|||||||||1
1735930500000|2025-01-03 18:55:00|||||||||53
1735930510000|2025-01-03 18:55:10|||||||||65
1735930520000|2025-01-03 18:55:20|||||||||8
1735930530000|2025-01-03 18:55:30|||||||||20
1735930540000|2025-01-03 18:55:40|||||||||10
1735930550000|2025-01-03 18:55:50|||||||||15
1735930560000|2025-01-03 18:56:00|||||||||3
1735930570000|2025-01-03 18:56:10|||||||||3
1735930580000|2025-01-03 18:56:20|||||||||1
1735930590000|2025-01-03 18:56:30|||||||||10
1735930600000|2025-01-03 18:56:40|||||||||5
1735930610000|2025-01-03 18:56:50|||||||||5
1735930620000|2025-01-03 18:57:00|||||||||2
1735930630000|2025-01-03 18:57:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|5
1735930640000|2025-01-03 18:57:20|||||||||2
1735930650000|2025-01-03 18:57:30|||||||||10
1735930660000|2025-01-03 18:57:40|||||||||3
1735930670000|2025-01-03 18:57:50|||||||||3
1735930680000|2025-01-03 18:58:00|||||||||4
1735930690000|2025-01-03 18:58:10|||||||||1
1735930700000|2025-01-03 18:58:20|||||||||11
1735930710000|2025-01-03 18:58:30|||||||||3
1735930720000|2025-01-03 18:58:40|||||||||7
1735930730000|2025-01-03 18:58:50|||||||||3
1735930740000|2025-01-03 18:59:00|||||||||5
1735930750000|2025-01-03 18:59:10|||||||||2
1735930760000|2025-01-03 18:59:20|||||||||11
1735930770000|2025-01-03 18:59:30|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|155
1735930780000|2025-01-03 18:59:40|||||||||2
1735930790000|2025-01-03 18:59:50|||||||||3
1735930800000|2025-01-03 19:00:00|||||||||1
1735930810000|2025-01-03 19:00:10|||||||||7
1735930820000|2025-01-03 19:00:20|||||||||2
1735930830000|2025-01-03 19:00:30|||||||||19
1735930840000|2025-01-03 19:00:40|17.36|17.2|17.36|17.2|17.39|17.23|17.36|17.2|48
1735930860000|2025-01-03 19:01:00|||||||||1
1735930870000|2025-01-03 19:01:10|||||||||2
1735930880000|2025-01-03 19:01:20|||||||||2
1735930890000|2025-01-03 19:01:30|||||||||2
1735930900000|2025-01-03 19:01:40|||||||||3
1735930910000|2025-01-03 19:01:50|||||||||2
1735930920000|2025-01-03 19:02:00|||||||||41
1735930930000|2025-01-03 19:02:10|||||||||2
1735930940000|2025-01-03 19:02:20|||||||||2
1735930950000|2025-01-03 19:02:30|||||||||1
1735930960000|2025-01-03 19:02:40|||||||||6
1735930970000|2025-01-03 19:02:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|145
1735930980000|2025-01-03 19:03:00|||||||||1
1735930990000|2025-01-03 19:03:10|||||||||9
1735931000000|2025-01-03 19:03:20|||||||||24
1735931010000|2025-01-03 19:03:30|||||||||3
1735931020000|2025-01-03 19:03:40|||||||||23
1735931030000|2025-01-03 19:03:50|||||||||1
1735931040000|2025-01-03 19:04:00|||||||||3
1735931050000|2025-01-03 19:04:10|||||||||4
1735931060000|2025-01-03 19:04:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|28
1735931070000|2025-01-03 19:04:30|||||||||2
1735931080000|2025-01-03 19:04:40|||||||||10
1735931090000|2025-01-03 19:04:50|||||||||5
1735931100000|2025-01-03 19:05:00|||||||||5
1735931110000|2025-01-03 19:05:10|||||||||6
1735931120000|2025-01-03 19:05:20|||||||||4
1735931130000|2025-01-03 19:05:30|||||||||10
1735931140000|2025-01-03 19:05:40|||||||||8
1735931150000|2025-01-03 19:05:50|||||||||3
1735931160000|2025-01-03 19:06:00|||||||||7
1735931170000|2025-01-03 19:06:10|||||||||6
1735931180000|2025-01-03 19:06:20|||||||||2
1735931190000|2025-01-03 19:06:30|||||||||12
1735931200000|2025-01-03 19:06:40|||||||||3
1735931210000|2025-01-03 19:06:50|||||||||6
1735931220000|2025-01-03 19:07:00|||||||||1
1735931230000|2025-01-03 19:07:10|||||||||6
1735931240000|2025-01-03 19:07:20|||||||||8
1735931250000|2025-01-03 19:07:30|||||||||4
1735931260000|2025-01-03 19:07:40|||||||||4
1735931270000|2025-01-03 19:07:50|||||||||8
1735931280000|2025-01-03 19:08:00|||||||||6
1735931290000|2025-01-03 19:08:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|249
1735931300000|2025-01-03 19:08:20|||||||||10
1735931310000|2025-01-03 19:08:30|||||||||3
1735931320000|2025-01-03 19:08:40|||||||||9
1735931330000|2025-01-03 19:08:50|||||||||3
1735931340000|2025-01-03 19:09:00|||||||||6
1735931350000|2025-01-03 19:09:10|||||||||3
1735931360000|2025-01-03 19:09:20|||||||||12
1735931370000|2025-01-03 19:09:30|||||||||3
1735931380000|2025-01-03 19:09:40|||||||||17
1735931390000|2025-01-03 19:09:50|||||||||3
1735931400000|2025-01-03 19:10:00|||||||||1
1735931410000|2025-01-03 19:10:10|||||||||6
1735931420000|2025-01-03 19:10:20|||||||||9
1735931430000|2025-01-03 19:10:30|||||||||15
1735931440000|2025-01-03 19:10:40|||||||||4
1735931450000|2025-01-03 19:10:50|||||||||15
1735931460000|2025-01-03 19:11:00|||||||||23
1735931470000|2025-01-03 19:11:10|||||||||6
1735931480000|2025-01-03 19:11:20|||||||||5
1735931490000|2025-01-03 19:11:30|||||||||2
1735931500000|2025-01-03 19:11:40|||||||||10
1735931510000|2025-01-03 19:11:50|||||||||8
1735931520000|2025-01-03 19:12:00|||||||||5
1735931530000|2025-01-03 19:12:10|||||||||2
1735931540000|2025-01-03 19:12:20|||||||||4
1735931550000|2025-01-03 19:12:30|||||||||5
1735931560000|2025-01-03 19:12:40|||||||||6
1735931570000|2025-01-03 19:12:50|||||||||2
1735931580000|2025-01-03 19:13:00|||||||||8
1735931590000|2025-01-03 19:13:10|||||||||7
1735931600000|2025-01-03 19:13:20|||||||||8
1735931610000|2025-01-03 19:13:30|||||||||6
1735931620000|2025-01-03 19:13:40|||||||||2
1735931630000|2025-01-03 19:13:50|||||||||6
1735931640000|2025-01-03 19:14:00|||||||||2
1735931650000|2025-01-03 19:14:10|||||||||5
1735931660000|2025-01-03 19:14:20|||||||||1
1735931670000|2025-01-03 19:14:30|||||||||5
1735931680000|2025-01-03 19:14:40|||||||||6
1735931690000|2025-01-03 19:14:50|||||||||3
1735931700000|2025-01-03 19:15:00|||||||||4
1735931710000|2025-01-03 19:15:10|||||||||5
1735931720000|2025-01-03 19:15:20|||||||||4
1735931730000|2025-01-03 19:15:30|||||||||2
1735931740000|2025-01-03 19:15:40|||||||||7
1735931750000|2025-01-03 19:15:50|||||||||6
1735931760000|2025-01-03 19:16:00|||||||||43
1735931770000|2025-01-03 19:16:10|||||||||1
1735931780000|2025-01-03 19:16:20|||||||||28
1735931790000|2025-01-03 19:16:30|||||||||8
1735931800000|2025-01-03 19:16:40|||||||||4
1735931810000|2025-01-03 19:16:50|||||||||6
1735931820000|2025-01-03 19:17:00|||||||||2
1735931830000|2025-01-03 19:17:10|||||||||4
1735931840000|2025-01-03 19:17:20|||||||||3
1735931850000|2025-01-03 19:17:30|||||||||8
1735931860000|2025-01-03 19:17:40|||||||||2
1735931870000|2025-01-03 19:17:50|||||||||22
1735931880000|2025-01-03 19:18:00|||||||||15
1735931890000|2025-01-03 19:18:10|||||||||2
1735931900000|2025-01-03 19:18:20|||||||||9
1735931910000|2025-01-03 19:18:30|||||||||4
1735931920000|2025-01-03 19:18:40|||||||||11
1735931930000|2025-01-03 19:18:50|||||||||8
1735931940000|2025-01-03 19:19:00|||||||||6
1735931950000|2025-01-03 19:19:10|||||||||1
1735931960000|2025-01-03 19:19:20|||||||||5
1735931970000|2025-01-03 19:19:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|8
1735931980000|2025-01-03 19:19:40|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|7
1735931990000|2025-01-03 19:19:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|32
1735932000000|2025-01-03 19:20:00|||||||||7
1735932010000|2025-01-03 19:20:10|||||||||5
1735932020000|2025-01-03 19:20:20|||||||||1
1735932030000|2025-01-03 19:20:30|||||||||5
1735932040000|2025-01-03 19:20:40|||||||||4
1735932050000|2025-01-03 19:20:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|29
1735932070000|2025-01-03 19:21:10|||||||||26
1735932080000|2025-01-03 19:21:20|||||||||1
1735932090000|2025-01-03 19:21:30|||||||||9
1735932100000|2025-01-03 19:21:40|||||||||1
1735932110000|2025-01-03 19:21:50|||||||||2
1735932120000|2025-01-03 19:22:00|||||||||4
1735932130000|2025-01-03 19:22:10|||||||||2
1735932140000|2025-01-03 19:22:20|||||||||1
1735932150000|2025-01-03 19:22:30|||||||||2
1735932160000|2025-01-03 19:22:40|||||||||1
1735932170000|2025-01-03 19:22:50|||||||||7
1735932190000|2025-01-03 19:23:10|||||||||25
1735932200000|2025-01-03 19:23:20|||||||||1
1735932210000|2025-01-03 19:23:30|||||||||4
1735932220000|2025-01-03 19:23:40|||||||||2
1735932230000|2025-01-03 19:23:50|||||||||7
1735932240000|2025-01-03 19:24:00|||||||||1
1735932250000|2025-01-03 19:24:10|||||||||7
1735932260000|2025-01-03 19:24:20|||||||||3
1735932270000|2025-01-03 19:24:30|||||||||11
1735932280000|2025-01-03 19:24:40|||||||||5
1735932290000|2025-01-03 19:24:50|||||||||4
1735932300000|2025-01-03 19:25:00|||||||||5
1735932310000|2025-01-03 19:25:10|||||||||8
1735932320000|2025-01-03 19:25:20|||||||||12
1735932330000|2025-01-03 19:25:30|||||||||5
1735932340000|2025-01-03 19:25:40|||||||||6
1735932350000|2025-01-03 19:25:50|||||||||15
1735932360000|2025-01-03 19:26:00|||||||||14
1735932370000|2025-01-03 19:26:10|||||||||14
1735932380000|2025-01-03 19:26:20|||||||||2
1735932390000|2025-01-03 19:26:30|||||||||12
1735932400000|2025-01-03 19:26:40|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|14
1735932410000|2025-01-03 19:26:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|66
1735932420000|2025-01-03 19:27:00|||||||||16
1735932430000|2025-01-03 19:27:10|||||||||1
1735932440000|2025-01-03 19:27:20|||||||||25
1735932450000|2025-01-03 19:27:30|||||||||27
1735932460000|2025-01-03 19:27:40|||||||||1
1735932470000|2025-01-03 19:27:50|||||||||9
1735932480000|2025-01-03 19:28:00|||||||||1
1735932490000|2025-01-03 19:28:10|||||||||2
1735932500000|2025-01-03 19:28:20|||||||||1
1735932510000|2025-01-03 19:28:30|||||||||2
1735932520000|2025-01-03 19:28:40|||||||||4
1735932530000|2025-01-03 19:28:50|||||||||6
1735932540000|2025-01-03 19:29:00|||||||||5
1735932550000|2025-01-03 19:29:10|||||||||3
1735932560000|2025-01-03 19:29:20|||||||||3
1735932570000|2025-01-03 19:29:30|||||||||6
1735932580000|2025-01-03 19:29:40|||||||||8
1735932590000|2025-01-03 19:29:50|||||||||8
1735932600000|2025-01-03 19:30:00|||||||||31
1735932610000|2025-01-03 19:30:10|||||||||1
1735932620000|2025-01-03 19:30:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|167
1735932630000|2025-01-03 19:30:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|4
1735932640000|2025-01-03 19:30:40|||||||||81
1735932650000|2025-01-03 19:30:50|||||||||9
1735932660000|2025-01-03 19:31:00|||||||||6
1735932670000|2025-01-03 19:31:10|||||||||5
1735932680000|2025-01-03 19:31:20|||||||||5
1735932690000|2025-01-03 19:31:30|||||||||1
1735932700000|2025-01-03 19:31:40|||||||||9
1735932710000|2025-01-03 19:31:50|||||||||5
1735932720000|2025-01-03 19:32:00|||||||||4
1735932730000|2025-01-03 19:32:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|27
1735932740000|2025-01-03 19:32:20|||||||||5
1735932750000|2025-01-03 19:32:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|10
1735932760000|2025-01-03 19:32:40|||||||||1
1735932770000|2025-01-03 19:32:50|||||||||5
1735932780000|2025-01-03 19:33:00|||||||||3
1735932790000|2025-01-03 19:33:10|||||||||3
1735932800000|2025-01-03 19:33:20|||||||||12
1735932810000|2025-01-03 19:33:30|||||||||3
1735932820000|2025-01-03 19:33:40|||||||||2
1735932830000|2025-01-03 19:33:50|||||||||2
1735932840000|2025-01-03 19:34:00|||||||||4
1735932850000|2025-01-03 19:34:10|||||||||3
1735932860000|2025-01-03 19:34:20|||||||||1
1735932870000|2025-01-03 19:34:30|||||||||3
1735932880000|2025-01-03 19:34:40|||||||||5
1735932890000|2025-01-03 19:34:50|||||||||3
1735932900000|2025-01-03 19:35:00|||||||||13
1735932910000|2025-01-03 19:35:10|||||||||6
1735932920000|2025-01-03 19:35:20|||||||||7
1735932930000|2025-01-03 19:35:30|||||||||4
1735932940000|2025-01-03 19:35:40|||||||||7
1735932950000|2025-01-03 19:35:50|||||||||4
1735932960000|2025-01-03 19:36:00|||||||||4
1735932970000|2025-01-03 19:36:10|||||||||12
1735932980000|2025-01-03 19:36:20|||||||||5
1735932990000|2025-01-03 19:36:30|||||||||5
1735933000000|2025-01-03 19:36:40|||||||||8
1735933010000|2025-01-03 19:36:50|||||||||8
1735933020000|2025-01-03 19:37:00|||||||||39
1735933030000|2025-01-03 19:37:10|||||||||5
1735933040000|2025-01-03 19:37:20|||||||||6
1735933050000|2025-01-03 19:37:30|||||||||8
1735933060000|2025-01-03 19:37:40|||||||||16
1735933070000|2025-01-03 19:37:50|||||||||11
1735933080000|2025-01-03 19:38:00|||||||||5
1735933090000|2025-01-03 19:38:10|||||||||3
1735933100000|2025-01-03 19:38:20|||||||||12
1735933110000|2025-01-03 19:38:30|||||||||6
1735933120000|2025-01-03 19:38:40|||||||||5
1735933130000|2025-01-03 19:38:50|||||||||13
1735933140000|2025-01-03 19:39:00|||||||||33
1735933150000|2025-01-03 19:39:10|||||||||4
1735933160000|2025-01-03 19:39:20|||||||||4
1735933170000|2025-01-03 19:39:30|||||||||6
1735933180000|2025-01-03 19:39:40|||||||||5
1735933190000|2025-01-03 19:39:50|||||||||9
1735933200000|2025-01-03 19:40:00|||||||||15
1735933210000|2025-01-03 19:40:10|||||||||6
1735933220000|2025-01-03 19:40:20|||||||||5
1735933230000|2025-01-03 19:40:30|17.25|17.09|17.24|17.08|17.26|17.1|17.24|17.08|149
1735933240000|2025-01-03 19:40:40|||||||||4
1735933250000|2025-01-03 19:40:50|||||||||8
1735933260000|2025-01-03 19:41:00|||||||||3
1735933270000|2025-01-03 19:41:10|||||||||10
1735933280000|2025-01-03 19:41:20|||||||||4
1735933290000|2025-01-03 19:41:30|||||||||7
1735933300000|2025-01-03 19:41:40|||||||||3
1735933310000|2025-01-03 19:41:50|||||||||7
1735933320000|2025-01-03 19:42:00|||||||||3
1735933330000|2025-01-03 19:42:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|43
1735933340000|2025-01-03 19:42:20|||||||||5
1735933350000|2025-01-03 19:42:30|||||||||4
1735933360000|2025-01-03 19:42:40|||||||||5
1735933370000|2025-01-03 19:42:50|||||||||7
1735933380000|2025-01-03 19:43:00|||||||||2
1735933390000|2025-01-03 19:43:10|||||||||12
1735933400000|2025-01-03 19:43:20|||||||||3
1735933410000|2025-01-03 19:43:30|||||||||4
1735933420000|2025-01-03 19:43:40|||||||||6
1735933430000|2025-01-03 19:43:50|||||||||6
1735933440000|2025-01-03 19:44:00|||||||||5
1735933450000|2025-01-03 19:44:10|||||||||4
1735933460000|2025-01-03 19:44:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|24
1735933470000|2025-01-03 19:44:30|||||||||3
1735933480000|2025-01-03 19:44:40|||||||||5
1735933490000|2025-01-03 19:44:50|||||||||6
1735933500000|2025-01-03 19:45:00|||||||||3
1735933510000|2025-01-03 19:45:10|||||||||4
1735933520000|2025-01-03 19:45:20|||||||||4
1735933530000|2025-01-03 19:45:30|||||||||19
1735933540000|2025-01-03 19:45:40|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|56
1735933550000|2025-01-03 19:45:50|||||||||3
1735933560000|2025-01-03 19:46:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|28
1735933570000|2025-01-03 19:46:10|||||||||5
1735933580000|2025-01-03 19:46:20|||||||||10
1735933590000|2025-01-03 19:46:30|||||||||5
1735933600000|2025-01-03 19:46:40|||||||||12
1735933610000|2025-01-03 19:46:50|||||||||18
1735933620000|2025-01-03 19:47:00|||||||||4
1735933630000|2025-01-03 19:47:10|||||||||4
1735933640000|2025-01-03 19:47:20|||||||||3
1735933650000|2025-01-03 19:47:30|||||||||4
1735933660000|2025-01-03 19:47:40|||||||||5
1735933670000|2025-01-03 19:47:50|||||||||20
1735933680000|2025-01-03 19:48:00|||||||||2
1735933690000|2025-01-03 19:48:10|||||||||7
1735933700000|2025-01-03 19:48:20|||||||||4
1735933710000|2025-01-03 19:48:30|||||||||3
1735933720000|2025-01-03 19:48:40|||||||||5
1735933730000|2025-01-03 19:48:50|||||||||23
1735933740000|2025-01-03 19:49:00|||||||||3
1735933750000|2025-01-03 19:49:10|||||||||4
1735933760000|2025-01-03 19:49:20|||||||||9
1735933770000|2025-01-03 19:49:30|||||||||31
1735933780000|2025-01-03 19:49:40|||||||||4
1735933790000|2025-01-03 19:49:50|||||||||4
1735933800000|2025-01-03 19:50:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1735933810000|2025-01-03 19:50:10|||||||||3
1735933820000|2025-01-03 19:50:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1735933830000|2025-01-03 19:50:30|||||||||2
1735933840000|2025-01-03 19:50:40|||||||||3
1735933850000|2025-01-03 19:50:50|||||||||1
1735933860000|2025-01-03 19:51:00|||||||||1
1735933870000|2025-01-03 19:51:10|||||||||5
1735933880000|2025-01-03 19:51:20|||||||||3
1735933890000|2025-01-03 19:51:30|||||||||6
1735933900000|2025-01-03 19:51:40|||||||||4
1735933910000|2025-01-03 19:51:50|||||||||1
1735933920000|2025-01-03 19:52:00|||||||||2
1735933930000|2025-01-03 19:52:10|||||||||4
1735933940000|2025-01-03 19:52:20|||||||||3
1735933950000|2025-01-03 19:52:30|||||||||2
1735933960000|2025-01-03 19:52:40|||||||||2
1735933970000|2025-01-03 19:52:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|60
1735933980000|2025-01-03 19:53:00|||||||||1
1735933990000|2025-01-03 19:53:10|||||||||8
1735934000000|2025-01-03 19:53:20|||||||||11
1735934010000|2025-01-03 19:53:30|||||||||15
1735934020000|2025-01-03 19:53:40|||||||||4
1735934040000|2025-01-03 19:54:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|12
1735934050000|2025-01-03 19:54:10|||||||||1
1735934060000|2025-01-03 19:54:20|||||||||1
1735934070000|2025-01-03 19:54:30|||||||||3
1735934090000|2025-01-03 19:54:50|||||||||1
1735934100000|2025-01-03 19:55:00|||||||||2
1735934110000|2025-01-03 19:55:10|||||||||4
1735934120000|2025-01-03 19:55:20|||||||||1
1735934130000|2025-01-03 19:55:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|29
1735934150000|2025-01-03 19:55:50|17.3|17.14|17.31|17.15|17.31|17.15|17.29|17.13|11
1735934160000|2025-01-03 19:56:00|17.3|17.14|17.31|17.15|17.31|17.15|17.29|17.13|17
1735934170000|2025-01-03 19:56:10|||||||||5
1735934180000|2025-01-03 19:56:20|||||||||1
1735934190000|2025-01-03 19:56:30|||||||||3
1735934200000|2025-01-03 19:56:40|||||||||2
1735934210000|2025-01-03 19:56:50|||||||||1
1735934220000|2025-01-03 19:57:00|||||||||1
1735934230000|2025-01-03 19:57:10|||||||||1
1735934240000|2025-01-03 19:57:20|||||||||4
1735934250000|2025-01-03 19:57:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|23
1735934260000|2025-01-03 19:57:40|||||||||2
1735934270000|2025-01-03 19:57:50|||||||||9
1735934280000|2025-01-03 19:58:00|||||||||5
1735934290000|2025-01-03 19:58:10|17.3|17.14|17.29|17.13|17.31|17.15|17.29|17.13|20
1735934300000|2025-01-03 19:58:20|||||||||1
1735934310000|2025-01-03 19:58:30|||||||||2
1735934320000|2025-01-03 19:58:40|||||||||3
1735934330000|2025-01-03 19:58:50|||||||||18
1735934340000|2025-01-03 19:59:00|||||||||40
1735934350000|2025-01-03 19:59:10|||||||||1
1735934360000|2025-01-03 19:59:20|||||||||11
1735934370000|2025-01-03 19:59:30|||||||||29
1735934380000|2025-01-03 19:59:40|||||||||1
1735934390000|2025-01-03 19:59:50|||||||||16
1735934400000|2025-01-03 20:00:00|||||||||10
1735934410000|2025-01-03 20:00:10|17.31|17.15|17.31|17.15|17.31|17.15|17.29|17.13|62
1735934420000|2025-01-03 20:00:20|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|3
1735934430000|2025-01-03 20:00:30|||||||||23
1735934440000|2025-01-03 20:00:40|||||||||2
1735934450000|2025-01-03 20:00:50|||||||||1
1735934460000|2025-01-03 20:01:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|10
1735934470000|2025-01-03 20:01:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|16
1735934480000|2025-01-03 20:01:20|||||||||2
1735934490000|2025-01-03 20:01:30|||||||||4
1735934500000|2025-01-03 20:01:40|||||||||3
1735934510000|2025-01-03 20:01:50|||||||||3
1735934520000|2025-01-03 20:02:00|||||||||13
1735934530000|2025-01-03 20:02:10|||||||||8
1735934540000|2025-01-03 20:02:20|||||||||6
1735934550000|2025-01-03 20:02:30|||||||||3
1735934560000|2025-01-03 20:02:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|5
1735934570000|2025-01-03 20:02:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|4
1735934580000|2025-01-03 20:03:00|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|5
1735934590000|2025-01-03 20:03:10|||||||||4
1735934600000|2025-01-03 20:03:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1735934610000|2025-01-03 20:03:30|17.34|17.18|17.34|17.18|17.34|17.18|17.32|17.16|5
1735934620000|2025-01-03 20:03:40|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|2
1735934630000|2025-01-03 20:03:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|11
1735934640000|2025-01-03 20:04:00|||||||||3
1735934650000|2025-01-03 20:04:10|||||||||4
1735934660000|2025-01-03 20:04:20|||||||||18
1735934670000|2025-01-03 20:04:30|||||||||5
1735934680000|2025-01-03 20:04:40|||||||||21
1735934690000|2025-01-03 20:04:50|||||||||10
1735934700000|2025-01-03 20:05:00|||||||||45
1735934710000|2025-01-03 20:05:10|||||||||119
1735934720000|2025-01-03 20:05:20|||||||||6
1735934730000|2025-01-03 20:05:30|||||||||3
1735934740000|2025-01-03 20:05:40|||||||||8
1735934750000|2025-01-03 20:05:50|||||||||4
1735934760000|2025-01-03 20:06:00|||||||||7
1735934770000|2025-01-03 20:06:10|||||||||8
1735934780000|2025-01-03 20:06:20|||||||||4
1735934790000|2025-01-03 20:06:30|||||||||7
1735934800000|2025-01-03 20:06:40|||||||||4
1735934810000|2025-01-03 20:06:50|||||||||9
1735934820000|2025-01-03 20:07:00|||||||||3
1735934830000|2025-01-03 20:07:10|||||||||15
1735934840000|2025-01-03 20:07:20|||||||||3
1735934850000|2025-01-03 20:07:30|||||||||5
1735934860000|2025-01-03 20:07:40|||||||||3
1735934870000|2025-01-03 20:07:50|||||||||21
1735934880000|2025-01-03 20:08:00|||||||||61
1735934890000|2025-01-03 20:08:10|||||||||7
1735934900000|2025-01-03 20:08:20|||||||||7
1735934910000|2025-01-03 20:08:30|||||||||6
1735934920000|2025-01-03 20:08:40|||||||||4
1735934930000|2025-01-03 20:08:50|||||||||4
1735934940000|2025-01-03 20:09:00|||||||||6
1735934950000|2025-01-03 20:09:10|||||||||5
1735934960000|2025-01-03 20:09:20|||||||||124
1735934970000|2025-01-03 20:09:30|||||||||4
1735934980000|2025-01-03 20:09:40|||||||||6
1735934990000|2025-01-03 20:09:50|||||||||4
1735935000000|2025-01-03 20:10:00|||||||||3
1735935010000|2025-01-03 20:10:10|||||||||5
1735935020000|2025-01-03 20:10:20|||||||||4
1735935030000|2025-01-03 20:10:30|||||||||6
1735935040000|2025-01-03 20:10:40|||||||||14
1735935050000|2025-01-03 20:10:50|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|131
1735935060000|2025-01-03 20:11:00|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|7
1735935070000|2025-01-03 20:11:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|40
1735935080000|2025-01-03 20:11:20|||||||||6
1735935090000|2025-01-03 20:11:30|||||||||3
1735935100000|2025-01-03 20:11:40|||||||||3
1735935110000|2025-01-03 20:11:50|||||||||3
1735935120000|2025-01-03 20:12:00|||||||||8
1735935130000|2025-01-03 20:12:10|||||||||3
1735935140000|2025-01-03 20:12:20|||||||||5
1735935150000|2025-01-03 20:12:30|||||||||3
1735935160000|2025-01-03 20:12:40|||||||||3
1735935170000|2025-01-03 20:12:50|||||||||3
1735935180000|2025-01-03 20:13:00|||||||||5
1735935190000|2025-01-03 20:13:10|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|63
1735935200000|2025-01-03 20:13:20|||||||||3
1735935210000|2025-01-03 20:13:30|||||||||4
1735935220000|2025-01-03 20:13:40|||||||||7
1735935230000|2025-01-03 20:13:50|||||||||16
1735935240000|2025-01-03 20:14:00|||||||||10
1735935250000|2025-01-03 20:14:10|||||||||16
1735935260000|2025-01-03 20:14:20|||||||||5
1735935270000|2025-01-03 20:14:30|||||||||6
1735935280000|2025-01-03 20:14:40|||||||||23
1735935290000|2025-01-03 20:14:50|||||||||4
1735935300000|2025-01-03 20:15:00|||||||||4
1735935310000|2025-01-03 20:15:10|||||||||3
1735935320000|2025-01-03 20:15:20|||||||||4
1735935330000|2025-01-03 20:15:30|||||||||4
1735935340000|2025-01-03 20:15:40|||||||||6
1735935350000|2025-01-03 20:15:50|||||||||3
1735935360000|2025-01-03 20:16:00|||||||||12
1735935370000|2025-01-03 20:16:10|||||||||24
1735935380000|2025-01-03 20:16:20|||||||||13
1735935390000|2025-01-03 20:16:30|||||||||15
1735935400000|2025-01-03 20:16:40|||||||||4
1735935410000|2025-01-03 20:16:50|||||||||6
1735935420000|2025-01-03 20:17:00|||||||||3
1735935430000|2025-01-03 20:17:10|||||||||6
1735935440000|2025-01-03 20:17:20|||||||||4
1735935450000|2025-01-03 20:17:30|||||||||15
1735935460000|2025-01-03 20:17:40|||||||||5
1735935470000|2025-01-03 20:17:50|||||||||5
1735935480000|2025-01-03 20:18:00|||||||||28
1735935490000|2025-01-03 20:18:10|||||||||6
1735935500000|2025-01-03 20:18:20|||||||||10
1735935510000|2025-01-03 20:18:30|||||||||4
1735935520000|2025-01-03 20:18:40|||||||||4
1735935530000|2025-01-03 20:18:50|||||||||21
1735935540000|2025-01-03 20:19:00|||||||||4
1735935550000|2025-01-03 20:19:10|||||||||3
1735935560000|2025-01-03 20:19:20|||||||||8
1735935570000|2025-01-03 20:19:30|||||||||5
1735935580000|2025-01-03 20:19:40|||||||||4
1735935590000|2025-01-03 20:19:50|||||||||6
1735935600000|2025-01-03 20:20:00|||||||||2
1735935610000|2025-01-03 20:20:10|||||||||10
1735935620000|2025-01-03 20:20:20|||||||||2
1735935630000|2025-01-03 20:20:30|||||||||3
1735935640000|2025-01-03 20:20:40|||||||||2
1735935650000|2025-01-03 20:20:50|||||||||5
1735935660000|2025-01-03 20:21:00|||||||||1
1735935670000|2025-01-03 20:21:10|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|16
1735935680000|2025-01-03 20:21:20|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|3
1735935690000|2025-01-03 20:21:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|2
1735935700000|2025-01-03 20:21:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1735935710000|2025-01-03 20:21:50|||||||||1
1735935720000|2025-01-03 20:22:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|3
1735935730000|2025-01-03 20:22:10|||||||||1
1735935740000|2025-01-03 20:22:20|||||||||3
1735935750000|2025-01-03 20:22:30|||||||||1
1735935760000|2025-01-03 20:22:40|||||||||3
1735935770000|2025-01-03 20:22:50|||||||||2
1735935780000|2025-01-03 20:23:00|||||||||1
1735935790000|2025-01-03 20:23:10|||||||||3
1735935800000|2025-01-03 20:23:20|||||||||2
1735935810000|2025-01-03 20:23:30|||||||||2
1735935820000|2025-01-03 20:23:40|||||||||3
1735935830000|2025-01-03 20:23:50|||||||||4
1735935840000|2025-01-03 20:24:00|||||||||2
1735935850000|2025-01-03 20:24:10|||||||||1
1735935860000|2025-01-03 20:24:20|||||||||2
1735935870000|2025-01-03 20:24:30|||||||||4
1735935880000|2025-01-03 20:24:40|||||||||4
1735935890000|2025-01-03 20:24:50|||||||||4
1735935900000|2025-01-03 20:25:00|||||||||7
1735935910000|2025-01-03 20:25:10|||||||||2
1735935920000|2025-01-03 20:25:20|||||||||3
1735935930000|2025-01-03 20:25:30|||||||||1
1735935940000|2025-01-03 20:25:40|||||||||10
1735935950000|2025-01-03 20:25:50|||||||||5
1735935960000|2025-01-03 20:26:00|||||||||6
1735935970000|2025-01-03 20:26:10|||||||||6
1735935980000|2025-01-03 20:26:20|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|174
1735935990000|2025-01-03 20:26:30|||||||||2
1735936000000|2025-01-03 20:26:40|||||||||1
1735936010000|2025-01-03 20:26:50|||||||||4
1735936020000|2025-01-03 20:27:00|||||||||1
1735936030000|2025-01-03 20:27:10|||||||||3
1735936040000|2025-01-03 20:27:20|||||||||1
1735936050000|2025-01-03 20:27:30|||||||||6
1735936060000|2025-01-03 20:27:40|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|19
1735936070000|2025-01-03 20:27:50|||||||||2
1735936080000|2025-01-03 20:28:00|||||||||1
1735936090000|2025-01-03 20:28:10|||||||||4
1735936100000|2025-01-03 20:28:20|||||||||15
1735936110000|2025-01-03 20:28:30|||||||||17
1735936120000|2025-01-03 20:28:40|||||||||3
1735936130000|2025-01-03 20:28:50|||||||||2
1735936140000|2025-01-03 20:29:00|||||||||10
1735936150000|2025-01-03 20:29:10|||||||||1
1735936160000|2025-01-03 20:29:20|||||||||3
1735936170000|2025-01-03 20:29:30|||||||||2
1735936180000|2025-01-03 20:29:40|||||||||2
1735936190000|2025-01-03 20:29:50|||||||||5
1735936200000|2025-01-03 20:30:00|||||||||89
1735936210000|2025-01-03 20:30:10|||||||||41
1735936220000|2025-01-03 20:30:20|||||||||3
1735936230000|2025-01-03 20:30:30|||||||||1
1735936240000|2025-01-03 20:30:40|||||||||1
1735936250000|2025-01-03 20:30:50|||||||||2
1735936260000|2025-01-03 20:31:00|||||||||16
1735936270000|2025-01-03 20:31:10|||||||||2
1735936280000|2025-01-03 20:31:20|||||||||2
1735936290000|2025-01-03 20:31:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|5
1735936300000|2025-01-03 20:31:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|13
1735936310000|2025-01-03 20:31:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|2
1735936320000|2025-01-03 20:32:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|31
1735936330000|2025-01-03 20:32:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|8
1735936340000|2025-01-03 20:32:20|17.31|17.15|17.34|17.18|17.34|17.18|17.29|17.13|214
1735936350000|2025-01-03 20:32:30|||||||||5
1735936360000|2025-01-03 20:32:40|||||||||2
1735936370000|2025-01-03 20:32:50|||||||||3
1735936380000|2025-01-03 20:33:00|||||||||1
1735936390000|2025-01-03 20:33:10|||||||||1
1735936400000|2025-01-03 20:33:20|||||||||4
1735936410000|2025-01-03 20:33:30|||||||||2
1735936420000|2025-01-03 20:33:40|||||||||8
1735936430000|2025-01-03 20:33:50|||||||||2
1735936440000|2025-01-03 20:34:00|17.31|17.15|17.31|17.15|17.34|17.18|17.31|17.15|13
1735936450000|2025-01-03 20:34:10|||||||||1
1735936460000|2025-01-03 20:34:20|||||||||3
1735936470000|2025-01-03 20:34:30|||||||||3
1735936480000|2025-01-03 20:34:40|||||||||1
1735936490000|2025-01-03 20:34:50|||||||||19
1735936500000|2025-01-03 20:35:00|||||||||1
1735936510000|2025-01-03 20:35:10|||||||||24
1735936520000|2025-01-03 20:35:20|||||||||2
1735936530000|2025-01-03 20:35:30|||||||||11
1735936540000|2025-01-03 20:35:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1735936550000|2025-01-03 20:35:50|||||||||19
1735936560000|2025-01-03 20:36:00|||||||||2
1735936570000|2025-01-03 20:36:10|||||||||7
1735936580000|2025-01-03 20:36:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1735936590000|2025-01-03 20:36:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|2
1735936600000|2025-01-03 20:36:40|||||||||4
1735936610000|2025-01-03 20:36:50|||||||||26
1735936620000|2025-01-03 20:37:00|||||||||4
1735936630000|2025-01-03 20:37:10|||||||||2
1735936640000|2025-01-03 20:37:20|||||||||1
1735936650000|2025-01-03 20:37:30|||||||||3
1735936660000|2025-01-03 20:37:40|||||||||1
1735936670000|2025-01-03 20:37:50|||||||||3
1735936680000|2025-01-03 20:38:00|||||||||2
1735936690000|2025-01-03 20:38:10|||||||||5
1735936700000|2025-01-03 20:38:20|||||||||1
1735936710000|2025-01-03 20:38:30|||||||||2
1735936720000|2025-01-03 20:38:40|||||||||10
1735936730000|2025-01-03 20:38:50|||||||||5
1735936740000|2025-01-03 20:39:00|||||||||1
1735936750000|2025-01-03 20:39:10|||||||||2
1735936760000|2025-01-03 20:39:20|||||||||2
1735936770000|2025-01-03 20:39:30|||||||||1
1735936780000|2025-01-03 20:39:40|||||||||2
1735936790000|2025-01-03 20:39:50|||||||||2
1735936800000|2025-01-03 20:40:00|||||||||26
1735936810000|2025-01-03 20:40:10|||||||||5
1735936820000|2025-01-03 20:40:20|||||||||2
1735936830000|2025-01-03 20:40:30|||||||||4
1735936840000|2025-01-03 20:40:40|||||||||2
1735936850000|2025-01-03 20:40:50|||||||||2
1735936860000|2025-01-03 20:41:00|||||||||3
1735936870000|2025-01-03 20:41:10|||||||||3
1735936880000|2025-01-03 20:41:20|||||||||3
1735936890000|2025-01-03 20:41:30|||||||||2
1735936900000|2025-01-03 20:41:40|||||||||1
1735936910000|2025-01-03 20:41:50|||||||||6
1735936920000|2025-01-03 20:42:00|||||||||1
1735936930000|2025-01-03 20:42:10|||||||||3
1735936940000|2025-01-03 20:42:20|||||||||3
1735936950000|2025-01-03 20:42:30|||||||||3
1735936960000|2025-01-03 20:42:40|||||||||22
1735936970000|2025-01-03 20:42:50|||||||||1
1735936980000|2025-01-03 20:43:00|||||||||3
1735936990000|2025-01-03 20:43:10|||||||||4
1735937000000|2025-01-03 20:43:20|||||||||2
1735937010000|2025-01-03 20:43:30|||||||||7
1735937030000|2025-01-03 20:43:50|||||||||30
1735937040000|2025-01-03 20:44:00|||||||||1
1735937050000|2025-01-03 20:44:10|||||||||6
1735937060000|2025-01-03 20:44:20|||||||||3
1735937070000|2025-01-03 20:44:30|||||||||1
1735937080000|2025-01-03 20:44:40|||||||||6
1735937090000|2025-01-03 20:44:50|||||||||6
1735937100000|2025-01-03 20:45:00|||||||||37
1735937110000|2025-01-03 20:45:10|||||||||80
1735937120000|2025-01-03 20:45:20|||||||||16
1735937130000|2025-01-03 20:45:30|||||||||1
1735937140000|2025-01-03 20:45:40|||||||||2
1735937150000|2025-01-03 20:45:50|||||||||4
1735937160000|2025-01-03 20:46:00|||||||||22
1735937170000|2025-01-03 20:46:10|||||||||56
1735937180000|2025-01-03 20:46:20|||||||||1
1735937190000|2025-01-03 20:46:30|||||||||9
1735937200000|2025-01-03 20:46:40|||||||||7
1735937210000|2025-01-03 20:46:50|||||||||16
1735937220000|2025-01-03 20:47:00|||||||||1
1735937230000|2025-01-03 20:47:10|||||||||6
1735937240000|2025-01-03 20:47:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|44
1735937250000|2025-01-03 20:47:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|48
1735937260000|2025-01-03 20:47:40|||||||||9
1735937270000|2025-01-03 20:47:50|||||||||4
1735937280000|2025-01-03 20:48:00|||||||||5
1735937290000|2025-01-03 20:48:10|||||||||7
1735937300000|2025-01-03 20:48:20|||||||||19
1735937310000|2025-01-03 20:48:30|||||||||42
1735937320000|2025-01-03 20:48:40|||||||||17
1735937330000|2025-01-03 20:48:50|||||||||28
1735937340000|2025-01-03 20:49:00|||||||||2
1735937350000|2025-01-03 20:49:10|||||||||10
1735937360000|2025-01-03 20:49:20|||||||||5
1735937370000|2025-01-03 20:49:30|||||||||23
1735937380000|2025-01-03 20:49:40|||||||||4
1735937390000|2025-01-03 20:49:50|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|53
1735937400000|2025-01-03 20:50:00|17.35|17.19|17.34|17.18|17.36|17.2|17.34|17.18|100
1735937410000|2025-01-03 20:50:10|||||||||6
1735937420000|2025-01-03 20:50:20|||||||||9
1735937430000|2025-01-03 20:50:30|||||||||11
1735937440000|2025-01-03 20:50:40|||||||||18
1735937450000|2025-01-03 20:50:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|5
1735937460000|2025-01-03 20:51:00|||||||||1
1735937470000|2025-01-03 20:51:10|||||||||3
1735937480000|2025-01-03 20:51:20|||||||||2
1735937490000|2025-01-03 20:51:30|||||||||1
1735937500000|2025-01-03 20:51:40|||||||||2
1735937510000|2025-01-03 20:51:50|||||||||1
1735937520000|2025-01-03 20:52:00|||||||||3
1735937530000|2025-01-03 20:52:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|6
1735937540000|2025-01-03 20:52:20|||||||||26
1735937550000|2025-01-03 20:52:30|||||||||11
1735937560000|2025-01-03 20:52:40|||||||||4
1735937570000|2025-01-03 20:52:50|||||||||2
1735937580000|2025-01-03 20:53:00|||||||||23
1735937590000|2025-01-03 20:53:10|||||||||2
1735937600000|2025-01-03 20:53:20|||||||||1
1735937610000|2025-01-03 20:53:30|||||||||3
1735937620000|2025-01-03 20:53:40|||||||||22
1735937630000|2025-01-03 20:53:50|||||||||3
1735937640000|2025-01-03 20:54:00|||||||||17
1735937650000|2025-01-03 20:54:10|17.28|17.12|17.24|17.08|17.29|17.13|17.24|17.08|148
1735937660000|2025-01-03 20:54:20|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|60
1735937670000|2025-01-03 20:54:30|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|24
1735937680000|2025-01-03 20:54:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|6
1735937690000|2025-01-03 20:54:50|||||||||32
1735937700000|2025-01-03 20:55:00|||||||||73
1735937710000|2025-01-03 20:55:10|||||||||3
1735937720000|2025-01-03 20:55:20|||||||||3
1735937730000|2025-01-03 20:55:30|||||||||5
1735937740000|2025-01-03 20:55:40|||||||||73
1735937750000|2025-01-03 20:55:50|||||||||127
1735937760000|2025-01-03 20:56:00|||||||||26
1735937770000|2025-01-03 20:56:10|||||||||1
1735937780000|2025-01-03 20:56:20|||||||||12
1735937790000|2025-01-03 20:56:30|||||||||50
1735937800000|2025-01-03 20:56:40|||||||||140
1735937810000|2025-01-03 20:56:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|113
1735937820000|2025-01-03 20:57:00|||||||||8
1735937830000|2025-01-03 20:57:10|||||||||126
1735937840000|2025-01-03 20:57:20|||||||||31
1735937850000|2025-01-03 20:57:30|||||||||133
1735937860000|2025-01-03 20:57:40|||||||||27
1735937870000|2025-01-03 20:57:50|||||||||104
1735937880000|2025-01-03 20:58:00|||||||||113
1735937890000|2025-01-03 20:58:10|||||||||224
1735937900000|2025-01-03 20:58:20|||||||||27
1735937910000|2025-01-03 20:58:30|||||||||36
1735937920000|2025-01-03 20:58:40|||||||||28
1735937930000|2025-01-03 20:58:50|||||||||10
1735937940000|2025-01-03 20:59:00|17.19|17.03|17.16|17|17.19|17.03|17.16|17|63
1735937950000|2025-01-03 20:59:10|||||||||121
1735937960000|2025-01-03 20:59:20|||||||||111
1735937970000|2025-01-03 20:59:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|250
1735937980000|2025-01-03 20:59:40|||||||||284
1735937990000|2025-01-03 20:59:50|||||||||155
1735938000000|2025-01-03 21:00:00|17.16|17|17.14|16.98|17.16|17|17.14|16.98|940
1735938010000|2025-01-03 21:00:10|17.16|17|17.16|17|17.16|17|17.16|17|73
1735938020000|2025-01-03 21:00:20|17.15|16.99|17.14|16.98|17.16|17|17.14|16.98|154
1735938030000|2025-01-03 21:00:30|17.16|17|17.16|17|17.16|17|17.14|16.98|148
1735938040000|2025-01-03 21:00:40|||||||||1
1735938050000|2025-01-03 21:00:50|||||||||1
1735938060000|2025-01-03 21:01:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|40
1735938070000|2025-01-03 21:01:10|||||||||12
1735938090000|2025-01-03 21:01:30|||||||||18
1735938100000|2025-01-03 21:01:40|||||||||8
1735938110000|2025-01-03 21:01:50|||||||||49
1735938120000|2025-01-03 21:02:00|||||||||6
1735938130000|2025-01-03 21:02:10|||||||||4
1735938140000|2025-01-03 21:02:20|||||||||1
1735938150000|2025-01-03 21:02:30|||||||||23
1735938160000|2025-01-03 21:02:40|||||||||3
1735938170000|2025-01-03 21:02:50|||||||||4
1735938180000|2025-01-03 21:03:00|||||||||1
1735938190000|2025-01-03 21:03:10|||||||||74
1735938200000|2025-01-03 21:03:20|||||||||2
1735938210000|2025-01-03 21:03:30|||||||||3
1735938220000|2025-01-03 21:03:40|||||||||18
1735938230000|2025-01-03 21:03:50|||||||||16
1735938240000|2025-01-03 21:04:00|||||||||10
1735938250000|2025-01-03 21:04:10|||||||||4
1735938260000|2025-01-03 21:04:20|||||||||27
1735938290000|2025-01-03 21:04:50|||||||||5
1735938300000|2025-01-03 21:05:00|||||||||15
1735938310000|2025-01-03 21:05:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|17
1735938320000|2025-01-03 21:05:20|||||||||1
1735938330000|2025-01-03 21:05:30|||||||||2
1735938340000|2025-01-03 21:05:40|||||||||2
1735938350000|2025-01-03 21:05:50|||||||||1
1735938360000|2025-01-03 21:06:00|||||||||2
1735938370000|2025-01-03 21:06:10|||||||||2
1735938390000|2025-01-03 21:06:30|||||||||1
1735938400000|2025-01-03 21:06:40|||||||||1
1735938440000|2025-01-03 21:07:20|||||||||1
1735938450000|2025-01-03 21:07:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|115
1735938460000|2025-01-03 21:07:40|||||||||2
1735938470000|2025-01-03 21:07:50|||||||||1
1735938480000|2025-01-03 21:08:00|||||||||37
1735938490000|2025-01-03 21:08:10|||||||||2
1735938500000|2025-01-03 21:08:20|||||||||4
1735938510000|2025-01-03 21:08:30|||||||||2
1735938520000|2025-01-03 21:08:40|17.16|17|17.16|17|17.16|17|17.16|17|67
1735938530000|2025-01-03 21:08:50|||||||||2
1735938540000|2025-01-03 21:09:00|||||||||2
1735938550000|2025-01-03 21:09:10|||||||||1
1735938560000|2025-01-03 21:09:20|||||||||2
1735938570000|2025-01-03 21:09:30|||||||||4
1735938580000|2025-01-03 21:09:40|||||||||3
1735938590000|2025-01-03 21:09:50|||||||||3
1735938600000|2025-01-03 21:10:00|17.19|17.03|17.19|17.03|17.19|17.03|17.16|17|10
1735938610000|2025-01-03 21:10:10|||||||||1
1735938620000|2025-01-03 21:10:20|||||||||1
1735938650000|2025-01-03 21:10:50|||||||||2
1735938680000|2025-01-03 21:11:20|||||||||4
1735938710000|2025-01-03 21:11:50|||||||||1
1735938750000|2025-01-03 21:12:30|||||||||1
1735938770000|2025-01-03 21:12:50|||||||||7
1735938780000|2025-01-03 21:13:00|||||||||69
1735938790000|2025-01-03 21:13:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|6
1735938800000|2025-01-03 21:13:20|||||||||13
1735938810000|2025-01-03 21:13:30|||||||||6
1735938820000|2025-01-03 21:13:40|||||||||6
1735938830000|2025-01-03 21:13:50|||||||||5
1735938840000|2025-01-03 21:14:00|||||||||30
1735938850000|2025-01-03 21:14:10|||||||||6
1735938860000|2025-01-03 21:14:20|||||||||45
1735938870000|2025-01-03 21:14:30|||||||||83
1735938880000|2025-01-03 21:14:40|||||||||14
1735938890000|2025-01-03 21:14:50|||||||||19
1735939820000|2025-01-03 21:30:20|||||||||3
1735939870000|2025-01-03 21:31:10|||||||||53
1735939950000|2025-01-03 21:32:30|||||||||12
1735940150000|2025-01-03 21:35:50|||||||||1
1735940570000|2025-01-03 21:42:50|||||||||1
1735940690000|2025-01-03 21:44:50|||||||||1
1735940700000|2025-01-03 21:45:00|||||||||4
1735940890000|2025-01-03 21:48:10|||||||||2
1735940990000|2025-01-03 21:49:50|||||||||2
1735941010000|2025-01-03 21:50:10|||||||||1
1735941040000|2025-01-03 21:50:40|||||||||2
1735941070000|2025-01-03 21:51:10|||||||||4
1735941090000|2025-01-03 21:51:30|||||||||4
1735941160000|2025-01-03 21:52:40|||||||||4
1735941230000|2025-01-03 21:53:50|||||||||1
1735941240000|2025-01-03 21:54:00|||||||||18
1735941270000|2025-01-03 21:54:30|||||||||1
1735941290000|2025-01-03 21:54:50|||||||||2
1735941350000|2025-01-03 21:55:50|||||||||1
1735941460000|2025-01-03 21:57:40|||||||||1
1735941510000|2025-01-03 21:58:30|||||||||1
1735941530000|2025-01-03 21:58:50|||||||||1
1735941540000|2025-01-03 21:59:00|||||||||20
1735941550000|2025-01-03 21:59:10|||||||||5
1735941580000|2025-01-03 21:59:40|||||||||1
1735941590000|2025-01-03 21:59:50|||||||||21
1736118060000|2025-01-05 23:01:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|0
1736118120000|2025-01-05 23:02:00|||||||||6
1736118480000|2025-01-05 23:08:00|||||||||2
1736118510000|2025-01-05 23:08:30|||||||||12
1736118770000|2025-01-05 23:12:50|||||||||1
1736118890000|2025-01-05 23:14:50|||||||||1
1736119080000|2025-01-05 23:18:00|||||||||4
1736119110000|2025-01-05 23:18:30|||||||||10
1736119120000|2025-01-05 23:18:40|||||||||1
1736119330000|2025-01-05 23:22:10|||||||||3
1736119800000|2025-01-05 23:30:00|||||||||1
1736119940000|2025-01-05 23:32:20|||||||||1
1736120160000|2025-01-05 23:36:00|||||||||5
1736120330000|2025-01-05 23:38:50|||||||||3
1736120340000|2025-01-05 23:39:00|||||||||2
1736120360000|2025-01-05 23:39:20|||||||||1
1736120400000|2025-01-05 23:40:00|||||||||2
1736120410000|2025-01-05 23:40:10|||||||||1
1736120790000|2025-01-05 23:46:30|||||||||1
1736120810000|2025-01-05 23:46:50|||||||||1
1736120820000|2025-01-05 23:47:00|||||||||1
1736120930000|2025-01-05 23:48:50|||||||||1
1736120970000|2025-01-05 23:49:30|||||||||2
1736121090000|2025-01-05 23:51:30|||||||||1
1736121100000|2025-01-05 23:51:40|||||||||1
1736121130000|2025-01-05 23:52:10|||||||||1
1736121190000|2025-01-05 23:53:10|||||||||2
1736121590000|2025-01-05 23:59:50|||||||||2
1736121600000|2025-01-06 00:00:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|11
1736122230000|2025-01-06 00:10:30|||||||||1
1736122320000|2025-01-06 00:12:00|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|11
1736122330000|2025-01-06 00:12:10|||||||||1
1736122360000|2025-01-06 00:12:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|6
1736122790000|2025-01-06 00:19:50|||||||||2
1736122810000|2025-01-06 00:20:10|||||||||1
1736122850000|2025-01-06 00:20:50|||||||||2
1736122890000|2025-01-06 00:21:30|||||||||2
1736123310000|2025-01-06 00:28:30|||||||||1
1736123330000|2025-01-06 00:28:50|||||||||1
1736123340000|2025-01-06 00:29:00|||||||||2
1736123390000|2025-01-06 00:29:50|||||||||2
1736123430000|2025-01-06 00:30:30|||||||||1
1736123450000|2025-01-06 00:30:50|||||||||9
1736123530000|2025-01-06 00:32:10|||||||||1
1736123600000|2025-01-06 00:33:20|17.3|17.14|17.28|17.12|17.31|17.15|17.28|17.12|8
1736123610000|2025-01-06 00:33:30|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|6
1736123620000|2025-01-06 00:33:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|4
1736123630000|2025-01-06 00:33:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1736123820000|2025-01-06 00:37:00|||||||||1
1736123910000|2025-01-06 00:38:30|||||||||1
1736123950000|2025-01-06 00:39:10|||||||||3
1736125270000|2025-01-06 01:01:10|||||||||1
1736126300000|2025-01-06 01:18:20|||||||||1
1736126310000|2025-01-06 01:18:30|||||||||3
1736126570000|2025-01-06 01:22:50|||||||||3
1736126670000|2025-01-06 01:24:30|||||||||1
1736127310000|2025-01-06 01:35:10|||||||||1
1736127370000|2025-01-06 01:36:10|||||||||1
1736127570000|2025-01-06 01:39:30|||||||||4
1736127870000|2025-01-06 01:44:30|||||||||1
1736128330000|2025-01-06 01:52:10|||||||||4
1736128880000|2025-01-06 02:01:20|||||||||1
1736129600000|2025-01-06 02:13:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|12
1736129880000|2025-01-06 02:18:00|||||||||5
1736129940000|2025-01-06 02:19:00|||||||||1
1736130080000|2025-01-06 02:21:20|||||||||1
1736130530000|2025-01-06 02:28:50|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|0
1736130540000|2025-01-06 02:29:00|17.3|17.14|17.33|17.17|17.33|17.17|17.3|17.14|3
1736130550000|2025-01-06 02:29:10|17.3|17.14|17.31|17.15|17.31|17.15|17.3|17.14|0
1736130560000|2025-01-06 02:29:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1736130720000|2025-01-06 02:32:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1736130840000|2025-01-06 02:34:00|||||||||2
1736131130000|2025-01-06 02:38:50|||||||||1
1736131140000|2025-01-06 02:39:00|||||||||1
1736131390000|2025-01-06 02:43:10|||||||||1
1736131460000|2025-01-06 02:44:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1736131470000|2025-01-06 02:44:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1736131490000|2025-01-06 02:44:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1736131680000|2025-01-06 02:48:00|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|0
1736131900000|2025-01-06 02:51:40|||||||||4
1736132030000|2025-01-06 02:53:50|||||||||1
1736132240000|2025-01-06 02:57:20|||||||||1
1736133880000|2025-01-06 03:24:40|||||||||1
1736133890000|2025-01-06 03:24:50|||||||||1
1736133900000|2025-01-06 03:25:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1736133960000|2025-01-06 03:26:00|||||||||1
1736134590000|2025-01-06 03:36:30|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|0
1736134950000|2025-01-06 03:42:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|5
1736134970000|2025-01-06 03:42:50|||||||||6
1736135000000|2025-01-06 03:43:20|||||||||1
1736135030000|2025-01-06 03:43:50|||||||||2
1736135070000|2025-01-06 03:44:30|||||||||1
1736137120000|2025-01-06 04:18:40|||||||||2
1736137290000|2025-01-06 04:21:30|||||||||1
1736137400000|2025-01-06 04:23:20|||||||||1
1736137520000|2025-01-06 04:25:20|||||||||1
1736139840000|2025-01-06 05:04:00|||||||||3
1736140290000|2025-01-06 05:11:30|||||||||1
1736140870000|2025-01-06 05:21:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1736140890000|2025-01-06 05:21:30|||||||||15
1736141230000|2025-01-06 05:27:10|||||||||1
1736141280000|2025-01-06 05:28:00|||||||||1
1736141320000|2025-01-06 05:28:40|||||||||1
1736141500000|2025-01-06 05:31:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1736141590000|2025-01-06 05:33:10|||||||||1
1736141660000|2025-01-06 05:34:20|||||||||1
1736142110000|2025-01-06 05:41:50|||||||||1
1736142300000|2025-01-06 05:45:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|10
1736142420000|2025-01-06 05:47:00|||||||||6
1736142500000|2025-01-06 05:48:20|||||||||3
1736142950000|2025-01-06 05:55:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1736143070000|2025-01-06 05:57:50|||||||||1
1736143210000|2025-01-06 06:00:10|||||||||1
1736144690000|2025-01-06 06:24:50|||||||||2
1736144700000|2025-01-06 06:25:00|||||||||1
1736145040000|2025-01-06 06:30:40|||||||||1
1736145440000|2025-01-06 06:37:20|||||||||1
1736147020000|2025-01-06 07:03:40|||||||||18
1736147090000|2025-01-06 07:04:50|||||||||9
1736147170000|2025-01-06 07:06:10|||||||||1
1736147230000|2025-01-06 07:07:10|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|13
1736147530000|2025-01-06 07:12:10|||||||||11
1736147760000|2025-01-06 07:16:00|||||||||1
1736148240000|2025-01-06 07:24:00|||||||||2
1736148780000|2025-01-06 07:33:00|||||||||1
1736148840000|2025-01-06 07:34:00|||||||||14
1736148880000|2025-01-06 07:34:40|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|2
1736148900000|2025-01-06 07:35:00|||||||||2
1736148950000|2025-01-06 07:35:50|||||||||5
1736149070000|2025-01-06 07:37:50|||||||||15
1736149120000|2025-01-06 07:38:40|||||||||1
1736149170000|2025-01-06 07:39:30|||||||||1
1736149260000|2025-01-06 07:41:00|||||||||1
1736149270000|2025-01-06 07:41:10|||||||||1
1736149320000|2025-01-06 07:42:00|||||||||1
1736149360000|2025-01-06 07:42:40|||||||||1
1736149370000|2025-01-06 07:42:50|||||||||1
1736149430000|2025-01-06 07:43:50|||||||||1
1736149500000|2025-01-06 07:45:00|||||||||1
1736149570000|2025-01-06 07:46:10|||||||||1
1736149650000|2025-01-06 07:47:30|||||||||1
1736149670000|2025-01-06 07:47:50|||||||||1
1736149760000|2025-01-06 07:49:20|||||||||1
1736149880000|2025-01-06 07:51:20|||||||||1
1736150010000|2025-01-06 07:53:30|||||||||1
1736150080000|2025-01-06 07:54:40|||||||||1
1736150120000|2025-01-06 07:55:20|||||||||1
1736150230000|2025-01-06 07:57:10|||||||||1
1736150420000|2025-01-06 08:00:20|17.23|17.07|17.23|17.07|17.23|17.07|17.21|17.05|0
1736150430000|2025-01-06 08:00:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1736150460000|2025-01-06 08:01:00|||||||||9
1736150650000|2025-01-06 08:04:10|||||||||6
1736150660000|2025-01-06 08:04:20|||||||||11
1736150670000|2025-01-06 08:04:30|||||||||14
1736150680000|2025-01-06 08:04:40|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|14
1736150700000|2025-01-06 08:05:00|||||||||3
1736150710000|2025-01-06 08:05:10|||||||||1
1736150910000|2025-01-06 08:08:30|||||||||1
1736151060000|2025-01-06 08:11:00|||||||||10
1736151150000|2025-01-06 08:12:30|||||||||1
1736151180000|2025-01-06 08:13:00|||||||||2
1736151190000|2025-01-06 08:13:10|||||||||2
1736151240000|2025-01-06 08:14:00|||||||||11
1736151250000|2025-01-06 08:14:10|||||||||5
1736151270000|2025-01-06 08:14:30|||||||||11
1736151300000|2025-01-06 08:15:00|||||||||15
1736151420000|2025-01-06 08:17:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1736151430000|2025-01-06 08:17:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1736151510000|2025-01-06 08:18:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1736151520000|2025-01-06 08:18:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1736151530000|2025-01-06 08:18:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|21
1736151710000|2025-01-06 08:21:50|||||||||1
1736151830000|2025-01-06 08:23:50|||||||||1
1736151920000|2025-01-06 08:25:20|||||||||4
1736151940000|2025-01-06 08:25:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|57
1736152060000|2025-01-06 08:27:40|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|3
1736152070000|2025-01-06 08:27:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1736152080000|2025-01-06 08:28:00|||||||||5
1736152220000|2025-01-06 08:30:20|17.26|17.1|17.3|17.14|17.3|17.14|17.26|17.1|57
1736152230000|2025-01-06 08:30:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1736152240000|2025-01-06 08:30:40|||||||||1
1736152260000|2025-01-06 08:31:00|||||||||1
1736152400000|2025-01-06 08:33:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|39
1736152430000|2025-01-06 08:33:50|||||||||3
1736152440000|2025-01-06 08:34:00|||||||||10
1736152710000|2025-01-06 08:38:30|||||||||1
1736152720000|2025-01-06 08:38:40|||||||||1
1736152830000|2025-01-06 08:40:30|||||||||3
1736152880000|2025-01-06 08:41:20|||||||||2
1736153010000|2025-01-06 08:43:30|||||||||1
1736153080000|2025-01-06 08:44:40|||||||||1
1736153130000|2025-01-06 08:45:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1736153210000|2025-01-06 08:46:50|||||||||1
1736153220000|2025-01-06 08:47:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|3
1736153240000|2025-01-06 08:47:20|||||||||2
1736153410000|2025-01-06 08:50:10|||||||||3
1736153420000|2025-01-06 08:50:20|||||||||1
1736153440000|2025-01-06 08:50:40|||||||||1
1736153450000|2025-01-06 08:50:50|||||||||1
1736153460000|2025-01-06 08:51:00|||||||||3
1736153500000|2025-01-06 08:51:40|17.16|17|17.19|17.03|17.19|17.03|17.16|17|0
1736153550000|2025-01-06 08:52:30|||||||||2
1736153640000|2025-01-06 08:54:00|||||||||1
1736153940000|2025-01-06 08:59:00|||||||||1
1736154000000|2025-01-06 09:00:00|||||||||3
1736154010000|2025-01-06 09:00:10|||||||||1
1736154120000|2025-01-06 09:02:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|25
1736154130000|2025-01-06 09:02:10|||||||||1
1736154150000|2025-01-06 09:02:30|||||||||6
1736154180000|2025-01-06 09:03:00|17.16|17|17.15|16.99|17.16|17|17.15|16.99|3
1736154190000|2025-01-06 09:03:10|17.16|17|17.19|17.03|17.19|17.03|17.16|17|0
1736154220000|2025-01-06 09:03:40|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1736154230000|2025-01-06 09:03:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1736154240000|2025-01-06 09:04:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1736154560000|2025-01-06 09:09:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1736154620000|2025-01-06 09:10:20|||||||||1
1736154630000|2025-01-06 09:10:30|||||||||1
1736154650000|2025-01-06 09:10:50|||||||||1
1736154690000|2025-01-06 09:11:30|||||||||1
1736154730000|2025-01-06 09:12:10|||||||||3
1736154740000|2025-01-06 09:12:20|||||||||1
1736154750000|2025-01-06 09:12:30|||||||||1
1736154770000|2025-01-06 09:12:50|||||||||2
1736154780000|2025-01-06 09:13:00|||||||||1
1736154790000|2025-01-06 09:13:10|||||||||1
1736154880000|2025-01-06 09:14:40|17.16|17|17.16|17|17.16|17|17.16|17|62
1736154910000|2025-01-06 09:15:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1736155020000|2025-01-06 09:17:00|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1736155060000|2025-01-06 09:17:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1736155130000|2025-01-06 09:18:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1736155140000|2025-01-06 09:19:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1736155210000|2025-01-06 09:20:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1736155220000|2025-01-06 09:20:20|17.16|17|17.16|17|17.16|17|17.16|17|0
1736155300000|2025-01-06 09:21:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1736155310000|2025-01-06 09:21:50|17.15|16.99|17.14|16.98|17.15|16.99|17.14|16.98|4
1736155380000|2025-01-06 09:23:00|17.16|17|17.18|17.02|17.18|17.02|17.15|16.99|7
1736155390000|2025-01-06 09:23:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1736155400000|2025-01-06 09:23:20|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1736155440000|2025-01-06 09:24:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1736155450000|2025-01-06 09:24:10|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1736155460000|2025-01-06 09:24:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|13
1736155500000|2025-01-06 09:25:00|17.16|17|17.19|17.03|17.19|17.03|17.16|17|6
1736155920000|2025-01-06 09:32:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1736155930000|2025-01-06 09:32:10|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|0
1736155940000|2025-01-06 09:32:20|17.16|17|17.16|17|17.16|17|17.16|17|0
1736155980000|2025-01-06 09:33:00|||||||||1
1736156240000|2025-01-06 09:37:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1736156330000|2025-01-06 09:38:50|17.16|17|17.16|17|17.16|17|17.16|17|2
1736156360000|2025-01-06 09:39:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1736156720000|2025-01-06 09:45:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|4
1736157020000|2025-01-06 09:50:20|||||||||7
1736157080000|2025-01-06 09:51:20|||||||||1
1736157100000|2025-01-06 09:51:40|||||||||1
1736157330000|2025-01-06 09:55:30|||||||||1
1736157340000|2025-01-06 09:55:40|||||||||2
1736157430000|2025-01-06 09:57:10|||||||||2
1736157560000|2025-01-06 09:59:20|||||||||2
1736157580000|2025-01-06 09:59:40|||||||||1
1736157690000|2025-01-06 10:01:30|||||||||1
1736157740000|2025-01-06 10:02:20|||||||||2
1736157980000|2025-01-06 10:06:20|||||||||1
1736158030000|2025-01-06 10:07:10|||||||||2
1736158120000|2025-01-06 10:08:40|||||||||1
1736158250000|2025-01-06 10:10:50|||||||||1
1736158270000|2025-01-06 10:11:10|||||||||1
1736158290000|2025-01-06 10:11:30|||||||||12
1736158300000|2025-01-06 10:11:40|||||||||1
1736158330000|2025-01-06 10:12:10|||||||||11
1736158340000|2025-01-06 10:12:20|||||||||1
1736158350000|2025-01-06 10:12:30|||||||||1
1736158460000|2025-01-06 10:14:20|||||||||2
1736158580000|2025-01-06 10:16:20|||||||||2
1736158770000|2025-01-06 10:19:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|87
1736158780000|2025-01-06 10:19:40|||||||||2
1736158930000|2025-01-06 10:22:10|||||||||3
1736159140000|2025-01-06 10:25:40|||||||||8
1736159200000|2025-01-06 10:26:40|||||||||2
1736159220000|2025-01-06 10:27:00|||||||||1
1736159320000|2025-01-06 10:28:40|||||||||2
1736159380000|2025-01-06 10:29:40|||||||||1
1736159450000|2025-01-06 10:30:50|||||||||2
1736159510000|2025-01-06 10:31:50|||||||||5
1736159520000|2025-01-06 10:32:00|||||||||1
1736159650000|2025-01-06 10:34:10|||||||||2
1736159690000|2025-01-06 10:34:50|||||||||1
1736159760000|2025-01-06 10:36:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|56
1736159860000|2025-01-06 10:37:40|||||||||2
1736160100000|2025-01-06 10:41:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|6
1736160330000|2025-01-06 10:45:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1736160350000|2025-01-06 10:45:50|17.13|16.97|17.12|16.96|17.13|16.97|17.12|16.96|16
1736160410000|2025-01-06 10:46:50|||||||||1
1736160440000|2025-01-06 10:47:20|||||||||1
1736160470000|2025-01-06 10:47:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1736160490000|2025-01-06 10:48:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1736160500000|2025-01-06 10:48:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1736160520000|2025-01-06 10:48:40|||||||||1
1736160560000|2025-01-06 10:49:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|4
1736160580000|2025-01-06 10:49:40|||||||||3
1736160610000|2025-01-06 10:50:10|||||||||1
1736160730000|2025-01-06 10:52:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1736160880000|2025-01-06 10:54:40|||||||||1
1736160930000|2025-01-06 10:55:30|||||||||1
1736161080000|2025-01-06 10:58:00|||||||||1
1736161190000|2025-01-06 10:59:50|||||||||4
1736161230000|2025-01-06 11:00:30|||||||||1
1736161320000|2025-01-06 11:02:00|17.19|17.03|17.19|17.03|17.19|17.03|17.17|17.01|71
1736161330000|2025-01-06 11:02:10|17.17|17.01|17.19|17.03|17.19|17.03|17.14|16.98|9
1736161340000|2025-01-06 11:02:20|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|4
1736161350000|2025-01-06 11:02:30|||||||||3
1736161360000|2025-01-06 11:02:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|24
1736161370000|2025-01-06 11:02:50|||||||||3
1736161400000|2025-01-06 11:03:20|||||||||2
1736161440000|2025-01-06 11:04:00|||||||||1
1736161500000|2025-01-06 11:05:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|11
1736161510000|2025-01-06 11:05:10|||||||||2
1736161570000|2025-01-06 11:06:10|||||||||5
1736161650000|2025-01-06 11:07:30|||||||||1
1736161710000|2025-01-06 11:08:30|||||||||1
1736161740000|2025-01-06 11:09:00|||||||||1
1736161830000|2025-01-06 11:10:30|||||||||65
1736161840000|2025-01-06 11:10:40|||||||||29
1736161890000|2025-01-06 11:11:30|||||||||1
1736161950000|2025-01-06 11:12:30|||||||||1
1736162030000|2025-01-06 11:13:50|||||||||3
1736162050000|2025-01-06 11:14:10|||||||||1
1736162140000|2025-01-06 11:15:40|||||||||4
1736162150000|2025-01-06 11:15:50|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|7
1736162230000|2025-01-06 11:17:10|||||||||1
1736162320000|2025-01-06 11:18:40|||||||||2
1736162330000|2025-01-06 11:18:50|||||||||1
1736162370000|2025-01-06 11:19:30|||||||||5
1736162390000|2025-01-06 11:19:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1736162400000|2025-01-06 11:20:00|||||||||6
1736162410000|2025-01-06 11:20:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|20
1736162440000|2025-01-06 11:20:40|||||||||5
1736162530000|2025-01-06 11:22:10|||||||||4
1736162590000|2025-01-06 11:23:10|||||||||2
1736162670000|2025-01-06 11:24:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|6
1736162680000|2025-01-06 11:24:40|||||||||1
1736162710000|2025-01-06 11:25:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|5
1736162720000|2025-01-06 11:25:20|17.09|16.93|17.07|16.91|17.09|16.93|17.07|16.91|2
1736162800000|2025-01-06 11:26:40|||||||||1
1736162810000|2025-01-06 11:26:50|||||||||2
1736162820000|2025-01-06 11:27:00|||||||||2
1736162850000|2025-01-06 11:27:30|||||||||3
1736162980000|2025-01-06 11:29:40|||||||||1
1736163010000|2025-01-06 11:30:10|||||||||6
1736163050000|2025-01-06 11:30:50|||||||||1
1736163060000|2025-01-06 11:31:00|||||||||1
1736163120000|2025-01-06 11:32:00|||||||||1
1736163160000|2025-01-06 11:32:40|||||||||2
1736163230000|2025-01-06 11:33:50|||||||||2
1736163250000|2025-01-06 11:34:10|||||||||2
1736163260000|2025-01-06 11:34:20|||||||||3
1736163270000|2025-01-06 11:34:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|33
1736163310000|2025-01-06 11:35:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|9
1736163430000|2025-01-06 11:37:10|||||||||10
1736163530000|2025-01-06 11:38:50|||||||||4
1736163580000|2025-01-06 11:39:40|||||||||1
1736163750000|2025-01-06 11:42:30|||||||||1
1736163810000|2025-01-06 11:43:30|||||||||1
1736163860000|2025-01-06 11:44:20|||||||||1
1736163910000|2025-01-06 11:45:10|||||||||2
1736164060000|2025-01-06 11:47:40|||||||||4
1736164100000|2025-01-06 11:48:20|||||||||1
1736164120000|2025-01-06 11:48:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|25
1736164160000|2025-01-06 11:49:20|||||||||5
1736164200000|2025-01-06 11:50:00|||||||||1
1736164220000|2025-01-06 11:50:20|||||||||1
1736164280000|2025-01-06 11:51:20|||||||||1
1736164300000|2025-01-06 11:51:40|||||||||2
1736164330000|2025-01-06 11:52:10|||||||||2
1736164420000|2025-01-06 11:53:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|20
1736164430000|2025-01-06 11:53:50|||||||||3
1736164520000|2025-01-06 11:55:20|||||||||4
1736164730000|2025-01-06 11:58:50|||||||||1
1736164760000|2025-01-06 11:59:20|||||||||1
1736164800000|2025-01-06 12:00:00|||||||||5
1736164910000|2025-01-06 12:01:50|||||||||9
1736164960000|2025-01-06 12:02:40|||||||||15
1736165510000|2025-01-06 12:11:50|||||||||1
1736165560000|2025-01-06 12:12:40|17.09|16.93|17.07|16.91|17.09|16.93|17.07|16.91|6
1736165580000|2025-01-06 12:13:00|||||||||1
1736165620000|2025-01-06 12:13:40|||||||||1
1736165710000|2025-01-06 12:15:10|||||||||1
1736165720000|2025-01-06 12:15:20|||||||||1
1736165890000|2025-01-06 12:18:10|||||||||1
1736166140000|2025-01-06 12:22:20|||||||||2
1736166160000|2025-01-06 12:22:40|||||||||11
1736166170000|2025-01-06 12:22:50|||||||||3
1736166180000|2025-01-06 12:23:00|||||||||5
1736166200000|2025-01-06 12:23:20|||||||||6
1736166220000|2025-01-06 12:23:40|||||||||6
1736166230000|2025-01-06 12:23:50|||||||||5
1736166250000|2025-01-06 12:24:10|||||||||4
1736166300000|2025-01-06 12:25:00|||||||||1
1736166330000|2025-01-06 12:25:30|||||||||1
1736166460000|2025-01-06 12:27:40|||||||||6
1736166470000|2025-01-06 12:27:50|||||||||1
1736166490000|2025-01-06 12:28:10|||||||||3
1736166650000|2025-01-06 12:30:50|||||||||1
1736166780000|2025-01-06 12:33:00|||||||||2
1736166790000|2025-01-06 12:33:10|||||||||2
1736166820000|2025-01-06 12:33:40|||||||||8
1736166890000|2025-01-06 12:34:50|||||||||3
1736167110000|2025-01-06 12:38:30|||||||||4
1736167390000|2025-01-06 12:43:10|||||||||1
1736167430000|2025-01-06 12:43:50|||||||||3
1736167440000|2025-01-06 12:44:00|||||||||3
1736167500000|2025-01-06 12:45:00|||||||||1
1736167540000|2025-01-06 12:45:40|||||||||1
1736167650000|2025-01-06 12:47:30|||||||||2
1736167690000|2025-01-06 12:48:10|||||||||1
1736167700000|2025-01-06 12:48:20|||||||||1
1736167710000|2025-01-06 12:48:30|||||||||2
1736167720000|2025-01-06 12:48:40|||||||||3
1736167770000|2025-01-06 12:49:30|||||||||1
1736167780000|2025-01-06 12:49:40|||||||||1
1736167800000|2025-01-06 12:50:00|||||||||5
1736167810000|2025-01-06 12:50:10|||||||||1
1736167910000|2025-01-06 12:51:50|||||||||1
1736167930000|2025-01-06 12:52:10|||||||||2
1736167950000|2025-01-06 12:52:30|||||||||2
1736167960000|2025-01-06 12:52:40|||||||||2
1736167990000|2025-01-06 12:53:10|||||||||4
1736168000000|2025-01-06 12:53:20|||||||||2
1736168020000|2025-01-06 12:53:40|||||||||2
1736168050000|2025-01-06 12:54:10|||||||||1
1736168060000|2025-01-06 12:54:20|||||||||1
1736168080000|2025-01-06 12:54:40|||||||||7
1736168090000|2025-01-06 12:54:50|||||||||2
1736168120000|2025-01-06 12:55:20|||||||||3
1736168140000|2025-01-06 12:55:40|||||||||5
1736168150000|2025-01-06 12:55:50|||||||||2
1736168160000|2025-01-06 12:56:00|||||||||3
1736168180000|2025-01-06 12:56:20|||||||||1
1736168190000|2025-01-06 12:56:30|||||||||21
1736168210000|2025-01-06 12:56:50|||||||||5
1736168230000|2025-01-06 12:57:10|||||||||5
1736168270000|2025-01-06 12:57:50|||||||||3
1736168310000|2025-01-06 12:58:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|6
1736168330000|2025-01-06 12:58:50|||||||||1
1736168360000|2025-01-06 12:59:20|||||||||1
1736168400000|2025-01-06 13:00:00|||||||||1
1736168430000|2025-01-06 13:00:30|||||||||5
1736168460000|2025-01-06 13:01:00|||||||||2
1736168480000|2025-01-06 13:01:20|||||||||5
1736168510000|2025-01-06 13:01:50|||||||||4
1736168590000|2025-01-06 13:03:10|||||||||1
1736168720000|2025-01-06 13:05:20|||||||||1
1736168740000|2025-01-06 13:05:40|||||||||2
1736168750000|2025-01-06 13:05:50|||||||||4
1736168760000|2025-01-06 13:06:00|||||||||1
1736168870000|2025-01-06 13:07:50|||||||||1
1736168880000|2025-01-06 13:08:00|||||||||3
1736168930000|2025-01-06 13:08:50|||||||||1
1736168980000|2025-01-06 13:09:40|||||||||1
1736169010000|2025-01-06 13:10:10|||||||||1
1736169030000|2025-01-06 13:10:30|||||||||1
1736169100000|2025-01-06 13:11:40|||||||||1
1736169120000|2025-01-06 13:12:00|||||||||1
1736169210000|2025-01-06 13:13:30|||||||||1
1736169280000|2025-01-06 13:14:40|||||||||2
1736169320000|2025-01-06 13:15:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1736169350000|2025-01-06 13:15:50|||||||||1
1736169360000|2025-01-06 13:16:00|||||||||1
1736169380000|2025-01-06 13:16:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|7
1736169390000|2025-01-06 13:16:30|||||||||1
1736169400000|2025-01-06 13:16:40|||||||||1
1736169420000|2025-01-06 13:17:00|||||||||31
1736169430000|2025-01-06 13:17:10|||||||||1
1736169440000|2025-01-06 13:17:20|||||||||1
1736169450000|2025-01-06 13:17:30|||||||||1
1736169470000|2025-01-06 13:17:50|||||||||1
1736169520000|2025-01-06 13:18:40|||||||||2
1736169750000|2025-01-06 13:22:30|||||||||2
1736169920000|2025-01-06 13:25:20|||||||||5
1736170050000|2025-01-06 13:27:30|||||||||1
1736170150000|2025-01-06 13:29:10|||||||||3
1736170210000|2025-01-06 13:30:10|||||||||5
1736170380000|2025-01-06 13:33:00|||||||||1
1736170410000|2025-01-06 13:33:30|||||||||1
1736170440000|2025-01-06 13:34:00|||||||||1
1736170450000|2025-01-06 13:34:10|||||||||1
1736170470000|2025-01-06 13:34:30|||||||||1
1736170600000|2025-01-06 13:36:40|||||||||113
1736170610000|2025-01-06 13:36:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|70
1736170620000|2025-01-06 13:37:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|21
1736170630000|2025-01-06 13:37:10|||||||||16
1736170640000|2025-01-06 13:37:20|||||||||3
1736170700000|2025-01-06 13:38:20|||||||||4
1736170730000|2025-01-06 13:38:50|||||||||1
1736170750000|2025-01-06 13:39:10|||||||||13
1736171100000|2025-01-06 13:45:00|||||||||2
1736171180000|2025-01-06 13:46:20|||||||||8
1736171190000|2025-01-06 13:46:30|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|211
1736171200000|2025-01-06 13:46:40|||||||||10
1736171210000|2025-01-06 13:46:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|16
1736171220000|2025-01-06 13:47:00|||||||||28
1736171240000|2025-01-06 13:47:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|13
1736171370000|2025-01-06 13:49:30|17.1|16.94|17.1|16.94|17.11|16.95|17.1|16.94|1
1736171480000|2025-01-06 13:51:20|||||||||7
1736171490000|2025-01-06 13:51:30|||||||||2
1736171520000|2025-01-06 13:52:00|||||||||1
1736171660000|2025-01-06 13:54:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|302
1736171710000|2025-01-06 13:55:10|||||||||4
1736171750000|2025-01-06 13:55:50|||||||||1
1736171760000|2025-01-06 13:56:00|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|4
1736171790000|2025-01-06 13:56:30|||||||||1
1736171850000|2025-01-06 13:57:30|||||||||6
1736171870000|2025-01-06 13:57:50|||||||||2
1736171880000|2025-01-06 13:58:00|||||||||10
1736171930000|2025-01-06 13:58:50|||||||||3
1736172000000|2025-01-06 14:00:00|||||||||9
1736172010000|2025-01-06 14:00:10|||||||||2
1736172040000|2025-01-06 14:00:40|||||||||7
1736172050000|2025-01-06 14:00:50|||||||||10
1736172100000|2025-01-06 14:01:40|||||||||8
1736172150000|2025-01-06 14:02:30|||||||||11
1736172200000|2025-01-06 14:03:20|||||||||1
1736172220000|2025-01-06 14:03:40|||||||||2
1736172230000|2025-01-06 14:03:50|||||||||8
1736172260000|2025-01-06 14:04:20|||||||||2
1736172270000|2025-01-06 14:04:30|||||||||1
1736172290000|2025-01-06 14:04:50|||||||||5
1736172300000|2025-01-06 14:05:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|80
1736172360000|2025-01-06 14:06:00|||||||||4
1736172380000|2025-01-06 14:06:20|||||||||18
1736172420000|2025-01-06 14:07:00|||||||||15
1736172430000|2025-01-06 14:07:10|||||||||16
1736172440000|2025-01-06 14:07:20|||||||||5
1736172450000|2025-01-06 14:07:30|||||||||19
1736172470000|2025-01-06 14:07:50|||||||||11
1736172500000|2025-01-06 14:08:20|||||||||3
1736172510000|2025-01-06 14:08:30|||||||||2
1736172530000|2025-01-06 14:08:50|||||||||17
1736172560000|2025-01-06 14:09:20|||||||||51
1736172570000|2025-01-06 14:09:30|||||||||25
1736172580000|2025-01-06 14:09:40|||||||||12
1736172600000|2025-01-06 14:10:00|||||||||13
1736172610000|2025-01-06 14:10:10|||||||||51
1736172640000|2025-01-06 14:10:40|||||||||10
1736172670000|2025-01-06 14:11:10|||||||||5
1736172680000|2025-01-06 14:11:20|||||||||1
1736172690000|2025-01-06 14:11:30|||||||||26
1736172710000|2025-01-06 14:11:50|||||||||1
1736172770000|2025-01-06 14:12:50|||||||||1
1736172780000|2025-01-06 14:13:00|||||||||1
1736172830000|2025-01-06 14:13:50|||||||||1
1736172850000|2025-01-06 14:14:10|||||||||2
1736172860000|2025-01-06 14:14:20|||||||||1
1736172880000|2025-01-06 14:14:40|||||||||10
1736172920000|2025-01-06 14:15:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|25
1736172930000|2025-01-06 14:15:30|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|72
1736172940000|2025-01-06 14:15:40|17.24|17.08|17.23|17.07|17.27|17.11|17.22|17.06|230
1736172950000|2025-01-06 14:15:50|17.27|17.11|17.22|17.06|17.27|17.11|17.22|17.06|151
1736172960000|2025-01-06 14:16:00|17.2|17.04|17.2|17.04|17.2|17.04|17.17|17.01|62
1736172970000|2025-01-06 14:16:10|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|30
1736172980000|2025-01-06 14:16:20|17.18|17.02|17.22|17.06|17.22|17.06|17.17|17.01|24
1736172990000|2025-01-06 14:16:30|17.21|17.05|17.27|17.11|17.27|17.11|17.21|17.05|26
1736173000000|2025-01-06 14:16:40|17.29|17.13|17.27|17.11|17.32|17.16|17.27|17.11|19
1736173010000|2025-01-06 14:16:50|17.25|17.09|17.17|17.01|17.27|17.11|17.17|17.01|85
1736173020000|2025-01-06 14:17:00|17.18|17.02|17.17|17.01|17.22|17.06|17.17|17.01|15
1736173030000|2025-01-06 14:17:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|18
1736173040000|2025-01-06 14:17:20|17.17|17.01|17.17|17.01|17.18|17.02|17.17|17.01|8
1736173050000|2025-01-06 14:17:30|||||||||4
1736173060000|2025-01-06 14:17:40|17.16|17|17.15|16.99|17.16|17|17.15|16.99|13
1736173070000|2025-01-06 14:17:50|||||||||1
1736173080000|2025-01-06 14:18:00|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|21
1736173090000|2025-01-06 14:18:10|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|2
1736173100000|2025-01-06 14:18:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|15
1736173110000|2025-01-06 14:18:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|3
1736173120000|2025-01-06 14:18:40|||||||||1
1736173130000|2025-01-06 14:18:50|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|8
1736173140000|2025-01-06 14:19:00|17.2|17.04|17.17|17.01|17.22|17.06|17.17|17.01|11
1736173150000|2025-01-06 14:19:10|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|20
1736173160000|2025-01-06 14:19:20|||||||||10
1736173180000|2025-01-06 14:19:40|17.2|17.04|17.2|17.04|17.2|17.04|17.17|17.01|7
1736173190000|2025-01-06 14:19:50|17.18|17.02|17.2|17.04|17.2|17.04|17.17|17.01|2
1736173200000|2025-01-06 14:20:00|17.22|17.06|17.22|17.06|17.22|17.06|17.2|17.04|1
1736173210000|2025-01-06 14:20:10|17.21|17.05|17.2|17.04|17.22|17.06|17.2|17.04|8
1736173220000|2025-01-06 14:20:20|||||||||3
1736173230000|2025-01-06 14:20:30|||||||||43
1736173240000|2025-01-06 14:20:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|5
1736173250000|2025-01-06 14:20:50|17.2|17.04|17.2|17.04|17.21|17.05|17.2|17.04|11
1736173260000|2025-01-06 14:21:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|10
1736173270000|2025-01-06 14:21:10|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|4
1736173280000|2025-01-06 14:21:20|17.21|17.05|17.2|17.04|17.22|17.06|17.17|17.01|9
1736173290000|2025-01-06 14:21:30|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|0
1736173310000|2025-01-06 14:21:50|||||||||4
1736173320000|2025-01-06 14:22:00|17.17|17.01|17.18|17.02|17.2|17.04|17.17|17.01|3
1736173330000|2025-01-06 14:22:10|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|0
1736173340000|2025-01-06 14:22:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|13
1736173360000|2025-01-06 14:22:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1736173370000|2025-01-06 14:22:50|17.16|17|17.17|17.01|17.17|17.01|17.15|16.99|1
1736173380000|2025-01-06 14:23:00|17.16|17|17.17|17.01|17.17|17.01|17.16|17|1
1736173400000|2025-01-06 14:23:20|||||||||2
1736173410000|2025-01-06 14:23:30|17.16|17|17.17|17.01|17.17|17.01|17.16|17|0
1736173420000|2025-01-06 14:23:40|17.16|17|17.17|17.01|17.17|17.01|17.16|17|0
1736173430000|2025-01-06 14:23:50|||||||||1
1736173440000|2025-01-06 14:24:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1736173450000|2025-01-06 14:24:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1736173460000|2025-01-06 14:24:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|1
1736173470000|2025-01-06 14:24:30|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|0
1736173480000|2025-01-06 14:24:40|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|0
1736173490000|2025-01-06 14:24:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|6
1736173500000|2025-01-06 14:25:00|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|7
1736173510000|2025-01-06 14:25:10|17.16|17|17.15|16.99|17.16|17|17.15|16.99|7
1736173530000|2025-01-06 14:25:30|||||||||7
1736173540000|2025-01-06 14:25:40|||||||||3
1736173550000|2025-01-06 14:25:50|||||||||2
1736173560000|2025-01-06 14:26:00|||||||||14
1736173570000|2025-01-06 14:26:10|17.16|17|17.15|16.99|17.16|17|17.15|16.99|4
1736173580000|2025-01-06 14:26:20|||||||||1
1736173590000|2025-01-06 14:26:30|||||||||14
1736173610000|2025-01-06 14:26:50|||||||||6
1736173630000|2025-01-06 14:27:10|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|2
1736173640000|2025-01-06 14:27:20|17.13|16.97|17.12|16.96|17.15|16.99|17.12|16.96|27
1736173650000|2025-01-06 14:27:30|17.1|16.94|17.1|16.94|17.12|16.96|17.1|16.94|20
1736173660000|2025-01-06 14:27:40|||||||||2
1736173670000|2025-01-06 14:27:50|||||||||4
1736173690000|2025-01-06 14:28:10|||||||||22
1736173700000|2025-01-06 14:28:20|||||||||6
1736173710000|2025-01-06 14:28:30|||||||||1
1736173720000|2025-01-06 14:28:40|||||||||2
1736173730000|2025-01-06 14:28:50|||||||||1
1736173750000|2025-01-06 14:29:10|||||||||5
1736173760000|2025-01-06 14:29:20|||||||||8
1736173800000|2025-01-06 14:30:00|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|292
1736173810000|2025-01-06 14:30:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|98
1736173820000|2025-01-06 14:30:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|20
1736173830000|2025-01-06 14:30:30|||||||||43
1736173840000|2025-01-06 14:30:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|12
1736173850000|2025-01-06 14:30:50|17.1|16.94|17.1|16.94|17.1|16.94|17.08|16.92|113
1736173860000|2025-01-06 14:31:00|17.08|16.92|17.08|16.92|17.1|16.94|17.08|16.92|48
1736173870000|2025-01-06 14:31:10|||||||||9
1736173880000|2025-01-06 14:31:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|89
1736173890000|2025-01-06 14:31:30|||||||||4
1736173910000|2025-01-06 14:31:50|||||||||20
1736173920000|2025-01-06 14:32:00|||||||||1
1736173930000|2025-01-06 14:32:10|||||||||13
1736173940000|2025-01-06 14:32:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|24
1736173950000|2025-01-06 14:32:30|||||||||4
1736173960000|2025-01-06 14:32:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|9
1736173970000|2025-01-06 14:32:50|17.06|16.9|17.06|16.9|17.06|16.9|17.04|16.88|49
1736173980000|2025-01-06 14:33:00|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|136
1736173990000|2025-01-06 14:33:10|||||||||2
1736174000000|2025-01-06 14:33:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|101
1736174010000|2025-01-06 14:33:30|||||||||10
1736174030000|2025-01-06 14:33:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|123
1736174040000|2025-01-06 14:34:00|||||||||53
1736174050000|2025-01-06 14:34:10|16.99|16.83|16.98|16.82|17.01|16.85|16.98|16.82|7
1736174060000|2025-01-06 14:34:20|||||||||187
1736174070000|2025-01-06 14:34:30|||||||||61
1736174080000|2025-01-06 14:34:40|||||||||10
1736174090000|2025-01-06 14:34:50|||||||||14
1736174100000|2025-01-06 14:35:00|||||||||63
1736174110000|2025-01-06 14:35:10|||||||||38
1736174120000|2025-01-06 14:35:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|58
1736174130000|2025-01-06 14:35:30|||||||||18
1736174140000|2025-01-06 14:35:40|||||||||23
1736174150000|2025-01-06 14:35:50|||||||||9
1736174160000|2025-01-06 14:36:00|||||||||33
1736174170000|2025-01-06 14:36:10|||||||||40
1736174180000|2025-01-06 14:36:20|||||||||30
1736174190000|2025-01-06 14:36:30|||||||||27
1736174200000|2025-01-06 14:36:40|||||||||9
1736174210000|2025-01-06 14:36:50|||||||||25
1736174220000|2025-01-06 14:37:00|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|355
1736174230000|2025-01-06 14:37:10|||||||||6
1736174240000|2025-01-06 14:37:20|17.06|16.9|17.03|16.87|17.06|16.9|17.03|16.87|32
1736174250000|2025-01-06 14:37:30|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|87
1736174260000|2025-01-06 14:37:40|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|71
1736174270000|2025-01-06 14:37:50|||||||||5
1736174280000|2025-01-06 14:38:00|17.06|16.9|17.03|16.87|17.08|16.92|17.03|16.87|29
1736174290000|2025-01-06 14:38:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|16
1736174300000|2025-01-06 14:38:20|17.03|16.87|17.06|16.9|17.06|16.9|17.03|16.87|12
1736174310000|2025-01-06 14:38:30|||||||||35
1736174320000|2025-01-06 14:38:40|||||||||33
1736174330000|2025-01-06 14:38:50|||||||||5
1736174340000|2025-01-06 14:39:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|51
1736174350000|2025-01-06 14:39:10|||||||||24
1736174360000|2025-01-06 14:39:20|||||||||10
1736174370000|2025-01-06 14:39:30|||||||||10
1736174380000|2025-01-06 14:39:40|||||||||4
1736174390000|2025-01-06 14:39:50|||||||||23
1736174400000|2025-01-06 14:40:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|37
1736174410000|2025-01-06 14:40:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|43
1736174420000|2025-01-06 14:40:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|80
1736174430000|2025-01-06 14:40:30|17.03|16.87|17.06|16.9|17.06|16.9|17.03|16.87|10
1736174440000|2025-01-06 14:40:40|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|14
1736174450000|2025-01-06 14:40:50|17.06|16.9|17.03|16.87|17.06|16.9|17.03|16.87|5
1736174460000|2025-01-06 14:41:00|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|16
1736174470000|2025-01-06 14:41:10|||||||||19
1736174480000|2025-01-06 14:41:20|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|56
1736174490000|2025-01-06 14:41:30|||||||||5
1736174500000|2025-01-06 14:41:40|17.08|16.92|17.08|16.92|17.08|16.92|17.06|16.9|30
1736174510000|2025-01-06 14:41:50|||||||||17
1736174520000|2025-01-06 14:42:00|||||||||17
1736174530000|2025-01-06 14:42:10|||||||||24
1736174540000|2025-01-06 14:42:20|||||||||32
1736174550000|2025-01-06 14:42:30|||||||||2
1736174560000|2025-01-06 14:42:40|||||||||18
1736174570000|2025-01-06 14:42:50|||||||||8
1736174580000|2025-01-06 14:43:00|||||||||20
1736174590000|2025-01-06 14:43:10|||||||||11
1736174600000|2025-01-06 14:43:20|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|67
1736174610000|2025-01-06 14:43:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|20
1736174620000|2025-01-06 14:43:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|7
1736174630000|2025-01-06 14:43:50|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|36
1736174640000|2025-01-06 14:44:00|||||||||14
1736174650000|2025-01-06 14:44:10|||||||||4
1736174660000|2025-01-06 14:44:20|||||||||26
1736174670000|2025-01-06 14:44:30|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|24
1736174680000|2025-01-06 14:44:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|7
1736174690000|2025-01-06 14:44:50|17.09|16.93|17.09|16.93|17.1|16.94|17.08|16.92|34
1736174700000|2025-01-06 14:45:00|17.08|16.92|17.03|16.87|17.08|16.92|17.03|16.87|83
1736174710000|2025-01-06 14:45:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|26
1736174720000|2025-01-06 14:45:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|63
1736174730000|2025-01-06 14:45:30|||||||||29
1736174740000|2025-01-06 14:45:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|8
1736174750000|2025-01-06 14:45:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|16
1736174760000|2025-01-06 14:46:00|||||||||21
1736174770000|2025-01-06 14:46:10|||||||||6
1736174780000|2025-01-06 14:46:20|||||||||1
1736174790000|2025-01-06 14:46:30|||||||||24
1736174810000|2025-01-06 14:46:50|||||||||2
1736174820000|2025-01-06 14:47:00|||||||||7
1736174840000|2025-01-06 14:47:20|||||||||6
1736174850000|2025-01-06 14:47:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|65
1736174860000|2025-01-06 14:47:40|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|30
1736174870000|2025-01-06 14:47:50|||||||||2
1736174880000|2025-01-06 14:48:00|||||||||16
1736174900000|2025-01-06 14:48:20|||||||||3
1736174910000|2025-01-06 14:48:30|||||||||43
1736174920000|2025-01-06 14:48:40|||||||||10
1736174930000|2025-01-06 14:48:50|||||||||10
1736174940000|2025-01-06 14:49:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|26
1736174950000|2025-01-06 14:49:10|||||||||6
1736174960000|2025-01-06 14:49:20|17.03|16.87|17.03|16.87|17.06|16.9|17.03|16.87|34
1736174980000|2025-01-06 14:49:40|||||||||2
1736174990000|2025-01-06 14:49:50|||||||||3
1736175000000|2025-01-06 14:50:00|||||||||2
1736175010000|2025-01-06 14:50:10|||||||||12
1736175020000|2025-01-06 14:50:20|||||||||33
1736175030000|2025-01-06 14:50:30|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|15
1736175040000|2025-01-06 14:50:40|||||||||10
1736175050000|2025-01-06 14:50:50|||||||||15
1736175060000|2025-01-06 14:51:00|||||||||1
1736175070000|2025-01-06 14:51:10|||||||||5
1736175080000|2025-01-06 14:51:20|||||||||6
1736175090000|2025-01-06 14:51:30|||||||||28
1736175110000|2025-01-06 14:51:50|||||||||3
1736175120000|2025-01-06 14:52:00|||||||||7
1736175130000|2025-01-06 14:52:10|||||||||22
1736175140000|2025-01-06 14:52:20|17.1|16.94|17.08|16.92|17.1|16.94|17.05|16.89|276
1736175150000|2025-01-06 14:52:30|17.06|16.9|17.08|16.92|17.08|16.92|17.05|16.89|36
1736175160000|2025-01-06 14:52:40|17.05|16.89|17.05|16.89|17.08|16.92|17.05|16.89|57
1736175170000|2025-01-06 14:52:50|||||||||8
1736175180000|2025-01-06 14:53:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|42
1736175190000|2025-01-06 14:53:10|17.01|16.85|17.01|16.85|17.02|16.86|17.01|16.85|122
1736175200000|2025-01-06 14:53:20|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|13
1736175210000|2025-01-06 14:53:30|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|0
1736175220000|2025-01-06 14:53:40|17.03|16.87|17.02|16.86|17.03|16.87|17.01|16.85|127
1736175230000|2025-01-06 14:53:50|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|30
1736175240000|2025-01-06 14:54:00|||||||||6
1736175250000|2025-01-06 14:54:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|115
1736175270000|2025-01-06 14:54:30|||||||||1
1736175290000|2025-01-06 14:54:50|||||||||5
1736175300000|2025-01-06 14:55:00|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|14
1736175320000|2025-01-06 14:55:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|60
1736175330000|2025-01-06 14:55:30|||||||||4
1736175340000|2025-01-06 14:55:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|66
1736175350000|2025-01-06 14:55:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|72
1736175360000|2025-01-06 14:56:00|||||||||5
1736175370000|2025-01-06 14:56:10|||||||||1
1736175380000|2025-01-06 14:56:20|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|46
1736175390000|2025-01-06 14:56:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|10
1736175400000|2025-01-06 14:56:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|25
1736175410000|2025-01-06 14:56:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|21
1736175420000|2025-01-06 14:57:00|||||||||4
1736175430000|2025-01-06 14:57:10|17.02|16.86|17.03|16.87|17.03|16.87|17.02|16.86|14
1736175440000|2025-01-06 14:57:20|17.01|16.85|17.01|16.85|17.03|16.87|17.01|16.85|63
1736175460000|2025-01-06 14:57:40|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|18
1736175470000|2025-01-06 14:57:50|17.02|16.86|17.03|16.87|17.03|16.87|17.02|16.86|6
1736175480000|2025-01-06 14:58:00|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|2
1736175490000|2025-01-06 14:58:10|||||||||10
1736175500000|2025-01-06 14:58:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|95
1736175510000|2025-01-06 14:58:30|||||||||28
1736175520000|2025-01-06 14:58:40|||||||||8
1736175530000|2025-01-06 14:58:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|23
1736175540000|2025-01-06 14:59:00|||||||||1
1736175550000|2025-01-06 14:59:10|||||||||4
1736175560000|2025-01-06 14:59:20|||||||||2
1736175570000|2025-01-06 14:59:30|||||||||6
1736175580000|2025-01-06 14:59:40|||||||||1
1736175590000|2025-01-06 14:59:50|||||||||8
1736175600000|2025-01-06 15:00:00|||||||||6
1736175610000|2025-01-06 15:00:10|||||||||4
1736175620000|2025-01-06 15:00:20|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|4
1736175630000|2025-01-06 15:00:30|||||||||23
1736175640000|2025-01-06 15:00:40|||||||||17
1736175650000|2025-01-06 15:00:50|||||||||5
1736175660000|2025-01-06 15:01:00|17.01|16.85|16.98|16.82|17.01|16.85|16.98|16.82|2
1736175670000|2025-01-06 15:01:10|17.01|16.85|16.99|16.83|17.01|16.85|16.98|16.82|20
1736175680000|2025-01-06 15:01:20|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|3
1736175690000|2025-01-06 15:01:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|3
1736175700000|2025-01-06 15:01:40|||||||||136
1736175710000|2025-01-06 15:01:50|||||||||9
1736175720000|2025-01-06 15:02:00|||||||||16
1736175730000|2025-01-06 15:02:10|16.97|16.81|16.98|16.82|16.98|16.82|16.96|16.8|75
1736175740000|2025-01-06 15:02:20|16.96|16.8|16.98|16.82|16.98|16.82|16.96|16.8|20
1736175750000|2025-01-06 15:02:30|17.01|16.85|16.98|16.82|17.01|16.85|16.98|16.82|22
1736175760000|2025-01-06 15:02:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|14
1736175770000|2025-01-06 15:02:50|||||||||129
1736175780000|2025-01-06 15:03:00|||||||||2
1736175790000|2025-01-06 15:03:10|||||||||13
1736175800000|2025-01-06 15:03:20|||||||||1
1736175810000|2025-01-06 15:03:30|||||||||14
1736175820000|2025-01-06 15:03:40|||||||||13
1736175830000|2025-01-06 15:03:50|||||||||2
1736175840000|2025-01-06 15:04:00|||||||||2
1736175850000|2025-01-06 15:04:10|||||||||1
1736175860000|2025-01-06 15:04:20|||||||||2
1736175870000|2025-01-06 15:04:30|||||||||24
1736175880000|2025-01-06 15:04:40|||||||||41
1736175890000|2025-01-06 15:04:50|||||||||4
1736175900000|2025-01-06 15:05:00|||||||||2
1736175910000|2025-01-06 15:05:10|||||||||63
1736175920000|2025-01-06 15:05:20|||||||||16
1736175930000|2025-01-06 15:05:30|||||||||18
1736175940000|2025-01-06 15:05:40|||||||||3
1736175950000|2025-01-06 15:05:50|||||||||2
1736175960000|2025-01-06 15:06:00|||||||||2
1736175970000|2025-01-06 15:06:10|||||||||11
1736175980000|2025-01-06 15:06:20|||||||||101
1736175990000|2025-01-06 15:06:30|||||||||3
1736176000000|2025-01-06 15:06:40|||||||||1
1736176010000|2025-01-06 15:06:50|||||||||9
1736176020000|2025-01-06 15:07:00|||||||||168
1736176030000|2025-01-06 15:07:10|||||||||3
1736176040000|2025-01-06 15:07:20|||||||||16
1736176050000|2025-01-06 15:07:30|||||||||1
1736176060000|2025-01-06 15:07:40|||||||||1
1736176080000|2025-01-06 15:08:00|||||||||2
1736176090000|2025-01-06 15:08:10|||||||||32
1736176100000|2025-01-06 15:08:20|||||||||19
1736176110000|2025-01-06 15:08:30|||||||||7
1736176130000|2025-01-06 15:08:50|||||||||11
1736176140000|2025-01-06 15:09:00|||||||||14
1736176150000|2025-01-06 15:09:10|||||||||74
1736176160000|2025-01-06 15:09:20|||||||||21
1736176170000|2025-01-06 15:09:30|||||||||24
1736176180000|2025-01-06 15:09:40|||||||||15
1736176190000|2025-01-06 15:09:50|||||||||21
1736176200000|2025-01-06 15:10:00|||||||||31
1736176210000|2025-01-06 15:10:10|||||||||36
1736176220000|2025-01-06 15:10:20|||||||||47
1736176230000|2025-01-06 15:10:30|||||||||31
1736176240000|2025-01-06 15:10:40|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|30
1736176250000|2025-01-06 15:10:50|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|86
1736176260000|2025-01-06 15:11:00|||||||||12
1736176270000|2025-01-06 15:11:10|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|75
1736176280000|2025-01-06 15:11:20|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|30
1736176290000|2025-01-06 15:11:30|||||||||36
1736176300000|2025-01-06 15:11:40|||||||||28
1736176310000|2025-01-06 15:11:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|48
1736176320000|2025-01-06 15:12:00|||||||||78
1736176330000|2025-01-06 15:12:10|||||||||27
1736176340000|2025-01-06 15:12:20|||||||||10
1736176350000|2025-01-06 15:12:30|||||||||67
1736176360000|2025-01-06 15:12:40|||||||||8
1736176370000|2025-01-06 15:12:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|34
1736176380000|2025-01-06 15:13:00|||||||||52
1736176390000|2025-01-06 15:13:10|||||||||22
1736176400000|2025-01-06 15:13:20|||||||||53
1736176410000|2025-01-06 15:13:30|||||||||32
1736176420000|2025-01-06 15:13:40|||||||||54
1736176430000|2025-01-06 15:13:50|||||||||58
1736176440000|2025-01-06 15:14:00|||||||||66
1736176450000|2025-01-06 15:14:10|16.99|16.83|16.99|16.83|17.01|16.85|16.99|16.83|57
1736176460000|2025-01-06 15:14:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|11
1736176470000|2025-01-06 15:14:30|||||||||16
1736176480000|2025-01-06 15:14:40|16.97|16.81|16.98|16.82|16.98|16.82|16.97|16.81|45
1736176490000|2025-01-06 15:14:50|||||||||4
1736176500000|2025-01-06 15:15:00|||||||||24
1736176510000|2025-01-06 15:15:10|16.96|16.8|16.98|16.82|16.98|16.82|16.96|16.8|22
1736176520000|2025-01-06 15:15:20|||||||||3
1736176530000|2025-01-06 15:15:30|||||||||13
1736176540000|2025-01-06 15:15:40|||||||||8
1736176550000|2025-01-06 15:15:50|||||||||15
1736176560000|2025-01-06 15:16:00|||||||||7
1736176570000|2025-01-06 15:16:10|||||||||28
1736176580000|2025-01-06 15:16:20|17.01|16.85|16.98|16.82|17.01|16.85|16.98|16.82|2
1736176590000|2025-01-06 15:16:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|69
1736176600000|2025-01-06 15:16:40|16.98|16.82|16.98|16.82|17.01|16.85|16.98|16.82|19
1736176610000|2025-01-06 15:16:50|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|6
1736176620000|2025-01-06 15:17:00|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|49
1736176630000|2025-01-06 15:17:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|5
1736176650000|2025-01-06 15:17:30|||||||||2
1736176660000|2025-01-06 15:17:40|||||||||1
1736176670000|2025-01-06 15:17:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|60
1736176680000|2025-01-06 15:18:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|93
1736176690000|2025-01-06 15:18:10|||||||||1
1736176700000|2025-01-06 15:18:20|||||||||18
1736176710000|2025-01-06 15:18:30|||||||||2
1736176720000|2025-01-06 15:18:40|||||||||1
1736176730000|2025-01-06 15:18:50|||||||||1
1736176740000|2025-01-06 15:19:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|21
1736176750000|2025-01-06 15:19:10|||||||||7
1736176760000|2025-01-06 15:19:20|||||||||3
1736176770000|2025-01-06 15:19:30|||||||||4
1736176780000|2025-01-06 15:19:40|||||||||15
1736176790000|2025-01-06 15:19:50|||||||||14
1736176800000|2025-01-06 15:20:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|15
1736176810000|2025-01-06 15:20:10|||||||||3
1736176820000|2025-01-06 15:20:20|||||||||3
1736176830000|2025-01-06 15:20:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1736176840000|2025-01-06 15:20:40|||||||||9
1736176850000|2025-01-06 15:20:50|||||||||7
1736176860000|2025-01-06 15:21:00|||||||||6
1736176870000|2025-01-06 15:21:10|||||||||26
1736176880000|2025-01-06 15:21:20|||||||||7
1736176890000|2025-01-06 15:21:30|||||||||9
1736176900000|2025-01-06 15:21:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|21
1736176910000|2025-01-06 15:21:50|||||||||4
1736176920000|2025-01-06 15:22:00|||||||||8
1736176930000|2025-01-06 15:22:10|||||||||12
1736176940000|2025-01-06 15:22:20|||||||||12
1736176950000|2025-01-06 15:22:30|||||||||11
1736176960000|2025-01-06 15:22:40|||||||||7
1736176970000|2025-01-06 15:22:50|||||||||21
1736176980000|2025-01-06 15:23:00|||||||||12
1736176990000|2025-01-06 15:23:10|||||||||10
1736177000000|2025-01-06 15:23:20|||||||||5
1736177010000|2025-01-06 15:23:30|||||||||14
1736177020000|2025-01-06 15:23:40|||||||||18
1736177030000|2025-01-06 15:23:50|||||||||12
1736177040000|2025-01-06 15:24:00|||||||||1
1736177050000|2025-01-06 15:24:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|53
1736177060000|2025-01-06 15:24:20|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|94
1736177070000|2025-01-06 15:24:30|||||||||5
1736177080000|2025-01-06 15:24:40|||||||||7
1736177090000|2025-01-06 15:24:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|32
1736177100000|2025-01-06 15:25:00|||||||||1
1736177110000|2025-01-06 15:25:10|||||||||8
1736177120000|2025-01-06 15:25:20|||||||||9
1736177130000|2025-01-06 15:25:30|||||||||15
1736177140000|2025-01-06 15:25:40|||||||||62
1736177150000|2025-01-06 15:25:50|||||||||3
1736177160000|2025-01-06 15:26:00|||||||||10
1736177170000|2025-01-06 15:26:10|||||||||2
1736177180000|2025-01-06 15:26:20|17.01|16.85|16.98|16.82|17.01|16.85|16.98|16.82|7
1736177190000|2025-01-06 15:26:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|11
1736177200000|2025-01-06 15:26:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|10
1736177210000|2025-01-06 15:26:50|||||||||1
1736177220000|2025-01-06 15:27:00|||||||||19
1736177230000|2025-01-06 15:27:10|||||||||11
1736177240000|2025-01-06 15:27:20|||||||||2
1736177250000|2025-01-06 15:27:30|||||||||2
1736177260000|2025-01-06 15:27:40|||||||||4
1736177270000|2025-01-06 15:27:50|||||||||19
1736177280000|2025-01-06 15:28:00|||||||||1
1736177290000|2025-01-06 15:28:10|||||||||4
1736177300000|2025-01-06 15:28:20|||||||||7
1736177310000|2025-01-06 15:28:30|||||||||67
1736177320000|2025-01-06 15:28:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|46
1736177330000|2025-01-06 15:28:50|||||||||5
1736177340000|2025-01-06 15:29:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|24
1736177350000|2025-01-06 15:29:10|||||||||15
1736177360000|2025-01-06 15:29:20|||||||||37
1736177370000|2025-01-06 15:29:30|||||||||31
1736177380000|2025-01-06 15:29:40|||||||||17
1736177390000|2025-01-06 15:29:50|||||||||19
1736177400000|2025-01-06 15:30:00|||||||||5
1736177410000|2025-01-06 15:30:10|||||||||11
1736177430000|2025-01-06 15:30:30|||||||||7
1736177440000|2025-01-06 15:30:40|||||||||1
1736177450000|2025-01-06 15:30:50|||||||||3
1736177460000|2025-01-06 15:31:00|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|32
1736177470000|2025-01-06 15:31:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|278
1736177480000|2025-01-06 15:31:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|20
1736177490000|2025-01-06 15:31:30|||||||||10
1736177510000|2025-01-06 15:31:50|||||||||9
1736177520000|2025-01-06 15:32:00|||||||||2
1736177530000|2025-01-06 15:32:10|||||||||13
1736177540000|2025-01-06 15:32:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|25
1736177550000|2025-01-06 15:32:30|||||||||1
1736177560000|2025-01-06 15:32:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|2
1736177570000|2025-01-06 15:32:50|||||||||12
1736177590000|2025-01-06 15:33:10|||||||||1
1736177610000|2025-01-06 15:33:30|||||||||4
1736177630000|2025-01-06 15:33:50|||||||||61
1736177640000|2025-01-06 15:34:00|||||||||24
1736177660000|2025-01-06 15:34:20|||||||||33
1736177670000|2025-01-06 15:34:30|||||||||74
1736177680000|2025-01-06 15:34:40|||||||||29
1736177690000|2025-01-06 15:34:50|||||||||17
1736177700000|2025-01-06 15:35:00|||||||||73
1736177710000|2025-01-06 15:35:10|||||||||93
1736177720000|2025-01-06 15:35:20|||||||||3
1736177740000|2025-01-06 15:35:40|||||||||2
1736177750000|2025-01-06 15:35:50|||||||||1
1736177770000|2025-01-06 15:36:10|||||||||22
1736177790000|2025-01-06 15:36:30|||||||||1
1736177810000|2025-01-06 15:36:50|||||||||4
1736177820000|2025-01-06 15:37:00|||||||||1
1736177830000|2025-01-06 15:37:10|||||||||5
1736177840000|2025-01-06 15:37:20|||||||||4
1736177850000|2025-01-06 15:37:30|||||||||4
1736177860000|2025-01-06 15:37:40|||||||||2
1736177870000|2025-01-06 15:37:50|||||||||9
1736177880000|2025-01-06 15:38:00|||||||||2
1736177890000|2025-01-06 15:38:10|||||||||8
1736177900000|2025-01-06 15:38:20|||||||||42
1736177910000|2025-01-06 15:38:30|||||||||3
1736177920000|2025-01-06 15:38:40|||||||||4
1736177930000|2025-01-06 15:38:50|||||||||4
1736177940000|2025-01-06 15:39:00|||||||||9
1736177960000|2025-01-06 15:39:20|||||||||6
1736177970000|2025-01-06 15:39:30|||||||||6
1736177980000|2025-01-06 15:39:40|||||||||21
1736177990000|2025-01-06 15:39:50|||||||||7
1736178000000|2025-01-06 15:40:00|||||||||4
1736178010000|2025-01-06 15:40:10|||||||||6
1736178020000|2025-01-06 15:40:20|||||||||4
1736178030000|2025-01-06 15:40:30|||||||||10
1736178040000|2025-01-06 15:40:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|93
1736178050000|2025-01-06 15:40:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|15
1736178060000|2025-01-06 15:41:00|||||||||1
1736178070000|2025-01-06 15:41:10|||||||||32
1736178080000|2025-01-06 15:41:20|||||||||7
1736178090000|2025-01-06 15:41:30|||||||||54
1736178100000|2025-01-06 15:41:40|||||||||4
1736178110000|2025-01-06 15:41:50|||||||||26
1736178120000|2025-01-06 15:42:00|||||||||78
1736178130000|2025-01-06 15:42:10|||||||||6
1736178140000|2025-01-06 15:42:20|||||||||5
1736178150000|2025-01-06 15:42:30|||||||||4
1736178160000|2025-01-06 15:42:40|||||||||56
1736178170000|2025-01-06 15:42:50|||||||||3
1736178180000|2025-01-06 15:43:00|||||||||9
1736178190000|2025-01-06 15:43:10|||||||||8
1736178210000|2025-01-06 15:43:30|||||||||38
1736178220000|2025-01-06 15:43:40|||||||||5
1736178230000|2025-01-06 15:43:50|||||||||9
1736178240000|2025-01-06 15:44:00|||||||||24
1736178250000|2025-01-06 15:44:10|||||||||7
1736178260000|2025-01-06 15:44:20|||||||||4
1736178270000|2025-01-06 15:44:30|||||||||7
1736178280000|2025-01-06 15:44:40|||||||||7
1736178290000|2025-01-06 15:44:50|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|27
1736178300000|2025-01-06 15:45:00|||||||||22
1736178320000|2025-01-06 15:45:20|||||||||1
1736178330000|2025-01-06 15:45:30|||||||||1
1736178340000|2025-01-06 15:45:40|||||||||2
1736178350000|2025-01-06 15:45:50|||||||||10
1736178360000|2025-01-06 15:46:00|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|249
1736178370000|2025-01-06 15:46:10|||||||||3
1736178380000|2025-01-06 15:46:20|||||||||1
1736178390000|2025-01-06 15:46:30|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|3
1736178400000|2025-01-06 15:46:40|||||||||2
1736178410000|2025-01-06 15:46:50|||||||||6
1736178420000|2025-01-06 15:47:00|||||||||22
1736178430000|2025-01-06 15:47:10|||||||||4
1736178440000|2025-01-06 15:47:20|||||||||12
1736178450000|2025-01-06 15:47:30|||||||||11
1736178460000|2025-01-06 15:47:40|||||||||1
1736178470000|2025-01-06 15:47:50|||||||||4
1736178480000|2025-01-06 15:48:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|21
1736178490000|2025-01-06 15:48:10|||||||||63
1736178500000|2025-01-06 15:48:20|||||||||115
1736178510000|2025-01-06 15:48:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|8
1736178520000|2025-01-06 15:48:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|38
1736178530000|2025-01-06 15:48:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|5
1736178540000|2025-01-06 15:49:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|29
1736178550000|2025-01-06 15:49:10|16.91|16.75|16.91|16.75|16.91|16.75|16.89|16.73|93
1736178560000|2025-01-06 15:49:20|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|2
1736178570000|2025-01-06 15:49:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|6
1736178600000|2025-01-06 15:50:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|26
1736178610000|2025-01-06 15:50:10|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|94
1736178620000|2025-01-06 15:50:20|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|9
1736178630000|2025-01-06 15:50:30|||||||||3
1736178640000|2025-01-06 15:50:40|||||||||1
1736178650000|2025-01-06 15:50:50|||||||||1
1736178660000|2025-01-06 15:51:00|||||||||3
1736178670000|2025-01-06 15:51:10|||||||||5
1736178680000|2025-01-06 15:51:20|||||||||4
1736178700000|2025-01-06 15:51:40|||||||||30
1736178720000|2025-01-06 15:52:00|||||||||22
1736178730000|2025-01-06 15:52:10|||||||||6
1736178740000|2025-01-06 15:52:20|||||||||4
1736178750000|2025-01-06 15:52:30|||||||||2
1736178760000|2025-01-06 15:52:40|||||||||39
1736178770000|2025-01-06 15:52:50|||||||||5
1736178780000|2025-01-06 15:53:00|||||||||11
1736178790000|2025-01-06 15:53:10|||||||||9
1736178800000|2025-01-06 15:53:20|||||||||14
1736178810000|2025-01-06 15:53:30|||||||||4
1736178820000|2025-01-06 15:53:40|||||||||10
1736178830000|2025-01-06 15:53:50|||||||||6
1736178840000|2025-01-06 15:54:00|||||||||10
1736178850000|2025-01-06 15:54:10|||||||||9
1736178860000|2025-01-06 15:54:20|||||||||12
1736178870000|2025-01-06 15:54:30|||||||||5
1736178880000|2025-01-06 15:54:40|||||||||6
1736178890000|2025-01-06 15:54:50|||||||||4
1736178900000|2025-01-06 15:55:00|||||||||20
1736178910000|2025-01-06 15:55:10|||||||||5
1736178920000|2025-01-06 15:55:20|||||||||11
1736178930000|2025-01-06 15:55:30|||||||||2
1736178940000|2025-01-06 15:55:40|||||||||9
1736178950000|2025-01-06 15:55:50|||||||||4
1736178960000|2025-01-06 15:56:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|38
1736178970000|2025-01-06 15:56:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|51
1736178980000|2025-01-06 15:56:20|||||||||8
1736178990000|2025-01-06 15:56:30|||||||||52
1736179000000|2025-01-06 15:56:40|||||||||24
1736179010000|2025-01-06 15:56:50|||||||||1
1736179020000|2025-01-06 15:57:00|||||||||2
1736179030000|2025-01-06 15:57:10|||||||||4
1736179040000|2025-01-06 15:57:20|||||||||1
1736179050000|2025-01-06 15:57:30|||||||||2
1736179060000|2025-01-06 15:57:40|||||||||5
1736179070000|2025-01-06 15:57:50|||||||||4
1736179080000|2025-01-06 15:58:00|||||||||13
1736179090000|2025-01-06 15:58:10|||||||||3
1736179100000|2025-01-06 15:58:20|||||||||14
1736179110000|2025-01-06 15:58:30|||||||||3
1736179120000|2025-01-06 15:58:40|||||||||13
1736179130000|2025-01-06 15:58:50|||||||||1
1736179140000|2025-01-06 15:59:00|||||||||20
1736179150000|2025-01-06 15:59:10|||||||||9
1736179160000|2025-01-06 15:59:20|||||||||16
1736179170000|2025-01-06 15:59:30|||||||||6
1736179180000|2025-01-06 15:59:40|||||||||41
1736179190000|2025-01-06 15:59:50|||||||||14
1736179200000|2025-01-06 16:00:00|||||||||2
1736179210000|2025-01-06 16:00:10|||||||||8
1736179220000|2025-01-06 16:00:20|||||||||1
1736179230000|2025-01-06 16:00:30|||||||||3
1736179240000|2025-01-06 16:00:40|||||||||3
1736179250000|2025-01-06 16:00:50|||||||||2
1736179260000|2025-01-06 16:01:00|||||||||14
1736179280000|2025-01-06 16:01:20|||||||||4
1736179290000|2025-01-06 16:01:30|||||||||2
1736179300000|2025-01-06 16:01:40|||||||||9
1736179310000|2025-01-06 16:01:50|||||||||16
1736179320000|2025-01-06 16:02:00|||||||||4
1736179330000|2025-01-06 16:02:10|||||||||4
1736179340000|2025-01-06 16:02:20|||||||||6
1736179350000|2025-01-06 16:02:30|||||||||6
1736179360000|2025-01-06 16:02:40|||||||||6
1736179370000|2025-01-06 16:02:50|||||||||6
1736179380000|2025-01-06 16:03:00|||||||||6
1736179390000|2025-01-06 16:03:10|||||||||7
1736179400000|2025-01-06 16:03:20|||||||||5
1736179410000|2025-01-06 16:03:30|||||||||5
1736179420000|2025-01-06 16:03:40|||||||||4
1736179430000|2025-01-06 16:03:50|||||||||7
1736179440000|2025-01-06 16:04:00|||||||||5
1736179450000|2025-01-06 16:04:10|||||||||4
1736179460000|2025-01-06 16:04:20|||||||||5
1736179470000|2025-01-06 16:04:30|||||||||9
1736179480000|2025-01-06 16:04:40|||||||||3
1736179490000|2025-01-06 16:04:50|||||||||14
1736179500000|2025-01-06 16:05:00|||||||||12
1736179510000|2025-01-06 16:05:10|||||||||7
1736179520000|2025-01-06 16:05:20|||||||||7
1736179530000|2025-01-06 16:05:30|||||||||13
1736179540000|2025-01-06 16:05:40|||||||||2
1736179550000|2025-01-06 16:05:50|||||||||1
1736179560000|2025-01-06 16:06:00|||||||||7
1736179570000|2025-01-06 16:06:10|||||||||4
1736179580000|2025-01-06 16:06:20|||||||||6
1736179590000|2025-01-06 16:06:30|||||||||5
1736179600000|2025-01-06 16:06:40|||||||||5
1736179610000|2025-01-06 16:06:50|||||||||9
1736179620000|2025-01-06 16:07:00|||||||||7
1736179630000|2025-01-06 16:07:10|||||||||5
1736179640000|2025-01-06 16:07:20|||||||||7
1736179650000|2025-01-06 16:07:30|||||||||10
1736179660000|2025-01-06 16:07:40|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|23
1736179670000|2025-01-06 16:07:50|||||||||1
1736179680000|2025-01-06 16:08:00|||||||||7
1736179690000|2025-01-06 16:08:10|||||||||10
1736179700000|2025-01-06 16:08:20|||||||||2
1736179710000|2025-01-06 16:08:30|||||||||1
1736179720000|2025-01-06 16:08:40|||||||||1
1736179730000|2025-01-06 16:08:50|||||||||15
1736179740000|2025-01-06 16:09:00|||||||||2
1736179750000|2025-01-06 16:09:10|||||||||1
1736179760000|2025-01-06 16:09:20|||||||||1
1736179770000|2025-01-06 16:09:30|||||||||2
1736179780000|2025-01-06 16:09:40|||||||||3
1736179790000|2025-01-06 16:09:50|||||||||22
1736179810000|2025-01-06 16:10:10|||||||||5
1736179830000|2025-01-06 16:10:30|||||||||3
1736179840000|2025-01-06 16:10:40|||||||||2
1736179850000|2025-01-06 16:10:50|||||||||4
1736179860000|2025-01-06 16:11:00|||||||||1
1736179870000|2025-01-06 16:11:10|||||||||3
1736179880000|2025-01-06 16:11:20|||||||||2
1736179890000|2025-01-06 16:11:30|||||||||6
1736179900000|2025-01-06 16:11:40|||||||||3
1736179910000|2025-01-06 16:11:50|||||||||1
1736179920000|2025-01-06 16:12:00|||||||||8
1736179930000|2025-01-06 16:12:10|||||||||5
1736179940000|2025-01-06 16:12:20|||||||||3
1736179960000|2025-01-06 16:12:40|||||||||2
1736179970000|2025-01-06 16:12:50|||||||||1
1736179980000|2025-01-06 16:13:00|||||||||5
1736179990000|2025-01-06 16:13:10|||||||||2
1736180000000|2025-01-06 16:13:20|||||||||26
1736180010000|2025-01-06 16:13:30|||||||||4
1736180020000|2025-01-06 16:13:40|||||||||3
1736180030000|2025-01-06 16:13:50|||||||||4
1736180040000|2025-01-06 16:14:00|||||||||11
1736180050000|2025-01-06 16:14:10|||||||||4
1736180060000|2025-01-06 16:14:20|||||||||1
1736180070000|2025-01-06 16:14:30|||||||||3
1736180080000|2025-01-06 16:14:40|||||||||11
1736180090000|2025-01-06 16:14:50|||||||||5
1736180100000|2025-01-06 16:15:00|||||||||2
1736180110000|2025-01-06 16:15:10|||||||||7
1736180120000|2025-01-06 16:15:20|||||||||3
1736180130000|2025-01-06 16:15:30|||||||||4
1736180140000|2025-01-06 16:15:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|37
1736180150000|2025-01-06 16:15:50|||||||||1
1736180160000|2025-01-06 16:16:00|||||||||8
1736180170000|2025-01-06 16:16:10|||||||||2
1736180180000|2025-01-06 16:16:20|||||||||3
1736180190000|2025-01-06 16:16:30|||||||||2
1736180210000|2025-01-06 16:16:50|||||||||4
1736180220000|2025-01-06 16:17:00|||||||||7
1736180230000|2025-01-06 16:17:10|||||||||2
1736180240000|2025-01-06 16:17:20|||||||||4
1736180250000|2025-01-06 16:17:30|||||||||5
1736180260000|2025-01-06 16:17:40|||||||||1
1736180270000|2025-01-06 16:17:50|||||||||4
1736180280000|2025-01-06 16:18:00|||||||||2
1736180290000|2025-01-06 16:18:10|||||||||1
1736180300000|2025-01-06 16:18:20|||||||||8
1736180310000|2025-01-06 16:18:30|||||||||1
1736180320000|2025-01-06 16:18:40|||||||||4
1736180330000|2025-01-06 16:18:50|||||||||1
1736180340000|2025-01-06 16:19:00|||||||||3
1736180360000|2025-01-06 16:19:20|||||||||2
1736180370000|2025-01-06 16:19:30|||||||||6
1736180380000|2025-01-06 16:19:40|||||||||3
1736180390000|2025-01-06 16:19:50|||||||||6
1736180400000|2025-01-06 16:20:00|||||||||3
1736180410000|2025-01-06 16:20:10|||||||||2
1736180420000|2025-01-06 16:20:20|||||||||1
1736180430000|2025-01-06 16:20:30|||||||||14
1736180450000|2025-01-06 16:20:50|||||||||2
1736180460000|2025-01-06 16:21:00|||||||||4
1736180470000|2025-01-06 16:21:10|||||||||4
1736180480000|2025-01-06 16:21:20|||||||||2
1736180490000|2025-01-06 16:21:30|||||||||3
1736180500000|2025-01-06 16:21:40|||||||||5
1736180510000|2025-01-06 16:21:50|||||||||17
1736180520000|2025-01-06 16:22:00|||||||||2
1736180540000|2025-01-06 16:22:20|||||||||5
1736180550000|2025-01-06 16:22:30|||||||||3
1736180560000|2025-01-06 16:22:40|||||||||3
1736180570000|2025-01-06 16:22:50|||||||||3
1736180590000|2025-01-06 16:23:10|||||||||11
1736180600000|2025-01-06 16:23:20|||||||||2
1736180610000|2025-01-06 16:23:30|||||||||4
1736180620000|2025-01-06 16:23:40|||||||||1
1736180630000|2025-01-06 16:23:50|||||||||3
1736180640000|2025-01-06 16:24:00|||||||||1
1736180650000|2025-01-06 16:24:10|||||||||3
1736180660000|2025-01-06 16:24:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|263
1736180670000|2025-01-06 16:24:30|||||||||23
1736180680000|2025-01-06 16:24:40|||||||||11
1736180690000|2025-01-06 16:24:50|||||||||3
1736180700000|2025-01-06 16:25:00|||||||||9
1736180710000|2025-01-06 16:25:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1736180730000|2025-01-06 16:25:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|58
1736180750000|2025-01-06 16:25:50|||||||||1
1736180760000|2025-01-06 16:26:00|||||||||1
1736180770000|2025-01-06 16:26:10|||||||||3
1736180790000|2025-01-06 16:26:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|4
1736180800000|2025-01-06 16:26:40|||||||||1
1736180810000|2025-01-06 16:26:50|||||||||2
1736180820000|2025-01-06 16:27:00|||||||||3
1736180830000|2025-01-06 16:27:10|||||||||3
1736180840000|2025-01-06 16:27:20|||||||||1
1736180850000|2025-01-06 16:27:30|||||||||9
1736180860000|2025-01-06 16:27:40|||||||||1
1736180870000|2025-01-06 16:27:50|||||||||3
1736180880000|2025-01-06 16:28:00|||||||||5
1736180890000|2025-01-06 16:28:10|||||||||2
1736180900000|2025-01-06 16:28:20|||||||||3
1736180910000|2025-01-06 16:28:30|||||||||1
1736180920000|2025-01-06 16:28:40|||||||||5
1736180940000|2025-01-06 16:29:00|||||||||9
1736180950000|2025-01-06 16:29:10|||||||||4
1736180960000|2025-01-06 16:29:20|||||||||7
1736180970000|2025-01-06 16:29:30|||||||||5
1736180990000|2025-01-06 16:29:50|||||||||10
1736181000000|2025-01-06 16:30:00|||||||||34
1736181010000|2025-01-06 16:30:10|||||||||19
1736181020000|2025-01-06 16:30:20|||||||||2
1736181030000|2025-01-06 16:30:30|||||||||1
1736181040000|2025-01-06 16:30:40|||||||||1
1736181050000|2025-01-06 16:30:50|||||||||3
1736181060000|2025-01-06 16:31:00|||||||||3
1736181070000|2025-01-06 16:31:10|||||||||1
1736181080000|2025-01-06 16:31:20|||||||||13
1736181090000|2025-01-06 16:31:30|||||||||11
1736181100000|2025-01-06 16:31:40|||||||||5
1736181110000|2025-01-06 16:31:50|||||||||9
1736181120000|2025-01-06 16:32:00|||||||||4
1736181130000|2025-01-06 16:32:10|||||||||2
1736181140000|2025-01-06 16:32:20|||||||||3
1736181150000|2025-01-06 16:32:30|||||||||1
1736181160000|2025-01-06 16:32:40|||||||||2
1736181170000|2025-01-06 16:32:50|||||||||2
1736181180000|2025-01-06 16:33:00|||||||||5
1736181190000|2025-01-06 16:33:10|||||||||2
1736181200000|2025-01-06 16:33:20|||||||||2
1736181210000|2025-01-06 16:33:30|||||||||11
1736181220000|2025-01-06 16:33:40|||||||||4
1736181230000|2025-01-06 16:33:50|||||||||2
1736181240000|2025-01-06 16:34:00|||||||||4
1736181250000|2025-01-06 16:34:10|||||||||6
1736181260000|2025-01-06 16:34:20|||||||||2
1736181270000|2025-01-06 16:34:30|||||||||3
1736181280000|2025-01-06 16:34:40|||||||||2
1736181290000|2025-01-06 16:34:50|||||||||4
1736181300000|2025-01-06 16:35:00|||||||||2
1736181310000|2025-01-06 16:35:10|||||||||12
1736181320000|2025-01-06 16:35:20|||||||||19
1736181330000|2025-01-06 16:35:30|||||||||14
1736181340000|2025-01-06 16:35:40|||||||||10
1736181350000|2025-01-06 16:35:50|||||||||17
1736181360000|2025-01-06 16:36:00|||||||||18
1736181370000|2025-01-06 16:36:10|||||||||11
1736181380000|2025-01-06 16:36:20|||||||||2
1736181390000|2025-01-06 16:36:30|||||||||12
1736181400000|2025-01-06 16:36:40|||||||||18
1736181410000|2025-01-06 16:36:50|||||||||15
1736181420000|2025-01-06 16:37:00|||||||||21
1736181430000|2025-01-06 16:37:10|||||||||10
1736181440000|2025-01-06 16:37:20|||||||||14
1736181450000|2025-01-06 16:37:30|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|48
1736181460000|2025-01-06 16:37:40|||||||||2
1736181470000|2025-01-06 16:37:50|||||||||3
1736181480000|2025-01-06 16:38:00|||||||||5
1736181490000|2025-01-06 16:38:10|||||||||5
1736181500000|2025-01-06 16:38:20|||||||||3
1736181510000|2025-01-06 16:38:30|||||||||1
1736181520000|2025-01-06 16:38:40|||||||||5
1736181530000|2025-01-06 16:38:50|||||||||3
1736181540000|2025-01-06 16:39:00|||||||||4
1736181550000|2025-01-06 16:39:10|||||||||3
1736181560000|2025-01-06 16:39:20|||||||||3
1736181570000|2025-01-06 16:39:30|||||||||5
1736181580000|2025-01-06 16:39:40|||||||||2
1736181590000|2025-01-06 16:39:50|||||||||4
1736181600000|2025-01-06 16:40:00|||||||||2
1736181610000|2025-01-06 16:40:10|||||||||1
1736181620000|2025-01-06 16:40:20|||||||||1
1736181630000|2025-01-06 16:40:30|||||||||8
1736181640000|2025-01-06 16:40:40|||||||||2
1736181650000|2025-01-06 16:40:50|||||||||3
1736181660000|2025-01-06 16:41:00|||||||||8
1736181670000|2025-01-06 16:41:10|||||||||5
1736181680000|2025-01-06 16:41:20|||||||||2
1736181690000|2025-01-06 16:41:30|||||||||7
1736181700000|2025-01-06 16:41:40|||||||||4
1736181710000|2025-01-06 16:41:50|||||||||5
1736181720000|2025-01-06 16:42:00|||||||||3
1736181730000|2025-01-06 16:42:10|||||||||2
1736181740000|2025-01-06 16:42:20|||||||||4
1736181750000|2025-01-06 16:42:30|||||||||13
1736181760000|2025-01-06 16:42:40|||||||||8
1736181770000|2025-01-06 16:42:50|||||||||6
1736181780000|2025-01-06 16:43:00|||||||||7
1736181790000|2025-01-06 16:43:10|||||||||9
1736181800000|2025-01-06 16:43:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|65
1736181810000|2025-01-06 16:43:30|||||||||2
1736181820000|2025-01-06 16:43:40|||||||||9
1736181830000|2025-01-06 16:43:50|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|64
1736181840000|2025-01-06 16:44:00|||||||||3
1736181850000|2025-01-06 16:44:10|||||||||1
1736181860000|2025-01-06 16:44:20|||||||||2
1736181870000|2025-01-06 16:44:30|||||||||6
1736181880000|2025-01-06 16:44:40|||||||||2
1736181890000|2025-01-06 16:44:50|||||||||21
1736181900000|2025-01-06 16:45:00|||||||||2
1736181920000|2025-01-06 16:45:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|14
1736181930000|2025-01-06 16:45:30|16.89|16.73|16.89|16.73|16.94|16.78|16.89|16.73|38
1736181960000|2025-01-06 16:46:00|||||||||21
1736181970000|2025-01-06 16:46:10|||||||||2
1736181980000|2025-01-06 16:46:20|||||||||21
1736181990000|2025-01-06 16:46:30|||||||||2
1736182000000|2025-01-06 16:46:40|||||||||4
1736182010000|2025-01-06 16:46:50|||||||||1
1736182020000|2025-01-06 16:47:00|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|36
1736182030000|2025-01-06 16:47:10|||||||||3
1736182040000|2025-01-06 16:47:20|||||||||8
1736182050000|2025-01-06 16:47:30|||||||||9
1736182060000|2025-01-06 16:47:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|54
1736182070000|2025-01-06 16:47:50|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|18
1736182080000|2025-01-06 16:48:00|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|12
1736182090000|2025-01-06 16:48:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|8
1736182100000|2025-01-06 16:48:20|||||||||10
1736182110000|2025-01-06 16:48:30|||||||||2
1736182120000|2025-01-06 16:48:40|||||||||4
1736182130000|2025-01-06 16:48:50|||||||||5
1736182140000|2025-01-06 16:49:00|||||||||1
1736182150000|2025-01-06 16:49:10|||||||||1
1736182160000|2025-01-06 16:49:20|||||||||1
1736182170000|2025-01-06 16:49:30|||||||||11
1736182180000|2025-01-06 16:49:40|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|32
1736182190000|2025-01-06 16:49:50|||||||||2
1736182200000|2025-01-06 16:50:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|21
1736182210000|2025-01-06 16:50:10|||||||||7
1736182220000|2025-01-06 16:50:20|||||||||1
1736182230000|2025-01-06 16:50:30|||||||||1
1736182250000|2025-01-06 16:50:50|||||||||7
1736182260000|2025-01-06 16:51:00|||||||||1
1736182270000|2025-01-06 16:51:10|||||||||8
1736182280000|2025-01-06 16:51:20|||||||||3
1736182290000|2025-01-06 16:51:30|||||||||2
1736182300000|2025-01-06 16:51:40|||||||||1
1736182310000|2025-01-06 16:51:50|||||||||7
1736182320000|2025-01-06 16:52:00|||||||||2
1736182330000|2025-01-06 16:52:10|||||||||1
1736182340000|2025-01-06 16:52:20|||||||||3
1736182350000|2025-01-06 16:52:30|||||||||4
1736182360000|2025-01-06 16:52:40|||||||||4
1736182380000|2025-01-06 16:53:00|||||||||1
1736182390000|2025-01-06 16:53:10|||||||||1
1736182400000|2025-01-06 16:53:20|||||||||2
1736182410000|2025-01-06 16:53:30|||||||||3
1736182420000|2025-01-06 16:53:40|||||||||1
1736182440000|2025-01-06 16:54:00|||||||||2
1736182450000|2025-01-06 16:54:10|||||||||1
1736182460000|2025-01-06 16:54:20|||||||||2
1736182470000|2025-01-06 16:54:30|||||||||3
1736182480000|2025-01-06 16:54:40|||||||||2
1736182500000|2025-01-06 16:55:00|||||||||7
1736182510000|2025-01-06 16:55:10|||||||||1
1736182520000|2025-01-06 16:55:20|||||||||49
1736182530000|2025-01-06 16:55:30|||||||||18
1736182540000|2025-01-06 16:55:40|||||||||48
1736182550000|2025-01-06 16:55:50|||||||||2
1736182560000|2025-01-06 16:56:00|||||||||3
1736182570000|2025-01-06 16:56:10|||||||||4
1736182580000|2025-01-06 16:56:20|||||||||2
1736182590000|2025-01-06 16:56:30|||||||||5
1736182600000|2025-01-06 16:56:40|||||||||4
1736182610000|2025-01-06 16:56:50|||||||||1
1736182620000|2025-01-06 16:57:00|||||||||2
1736182630000|2025-01-06 16:57:10|||||||||2
1736182640000|2025-01-06 16:57:20|||||||||1
1736182650000|2025-01-06 16:57:30|||||||||3
1736182660000|2025-01-06 16:57:40|||||||||2
1736182670000|2025-01-06 16:57:50|||||||||2
1736182690000|2025-01-06 16:58:10|||||||||3
1736182700000|2025-01-06 16:58:20|||||||||1
1736182710000|2025-01-06 16:58:30|||||||||2
1736182720000|2025-01-06 16:58:40|||||||||2
1736182730000|2025-01-06 16:58:50|||||||||2
1736182740000|2025-01-06 16:59:00|||||||||2
1736182750000|2025-01-06 16:59:10|||||||||1
1736182760000|2025-01-06 16:59:20|||||||||3
1736182770000|2025-01-06 16:59:30|||||||||2
1736182780000|2025-01-06 16:59:40|||||||||6
1736182790000|2025-01-06 16:59:50|||||||||9
1736182800000|2025-01-06 17:00:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|108
1736182810000|2025-01-06 17:00:10|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|5
1736182820000|2025-01-06 17:00:20|||||||||1
1736182830000|2025-01-06 17:00:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|67
1736182840000|2025-01-06 17:00:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|7
1736182860000|2025-01-06 17:01:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|9
1736182870000|2025-01-06 17:01:10|||||||||1
1736182880000|2025-01-06 17:01:20|||||||||5
1736182890000|2025-01-06 17:01:30|||||||||8
1736182900000|2025-01-06 17:01:40|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|20
1736182920000|2025-01-06 17:02:00|||||||||2
1736182930000|2025-01-06 17:02:10|||||||||10
1736182940000|2025-01-06 17:02:20|16.95|16.79|16.94|16.78|16.95|16.79|16.94|16.78|9
1736182950000|2025-01-06 17:02:30|16.96|16.8|16.96|16.8|16.96|16.8|16.94|16.78|17
1736182960000|2025-01-06 17:02:40|||||||||5
1736182970000|2025-01-06 17:02:50|||||||||1
1736182980000|2025-01-06 17:03:00|||||||||3
1736182990000|2025-01-06 17:03:10|||||||||8
1736183000000|2025-01-06 17:03:20|||||||||8
1736183020000|2025-01-06 17:03:40|||||||||10
1736183030000|2025-01-06 17:03:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|9
1736183050000|2025-01-06 17:04:10|||||||||11
1736183060000|2025-01-06 17:04:20|||||||||31
1736183070000|2025-01-06 17:04:30|||||||||4
1736183080000|2025-01-06 17:04:40|||||||||9
1736183090000|2025-01-06 17:04:50|||||||||9
1736183100000|2025-01-06 17:05:00|||||||||8
1736183110000|2025-01-06 17:05:10|||||||||4
1736183120000|2025-01-06 17:05:20|||||||||9
1736183130000|2025-01-06 17:05:30|||||||||8
1736183140000|2025-01-06 17:05:40|||||||||1
1736183150000|2025-01-06 17:05:50|||||||||8
1736183160000|2025-01-06 17:06:00|||||||||14
1736183170000|2025-01-06 17:06:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|57
1736183180000|2025-01-06 17:06:20|||||||||15
1736183190000|2025-01-06 17:06:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|21
1736183200000|2025-01-06 17:06:40|||||||||1
1736183210000|2025-01-06 17:06:50|||||||||8
1736183220000|2025-01-06 17:07:00|||||||||5
1736183230000|2025-01-06 17:07:10|||||||||1
1736183280000|2025-01-06 17:08:00|||||||||4
1736183310000|2025-01-06 17:08:30|||||||||1
1736183320000|2025-01-06 17:08:40|||||||||20
1736183340000|2025-01-06 17:09:00|||||||||7
1736183370000|2025-01-06 17:09:30|||||||||6
1736183380000|2025-01-06 17:09:40|||||||||15
1736183390000|2025-01-06 17:09:50|||||||||2
1736183400000|2025-01-06 17:10:00|||||||||11
1736183410000|2025-01-06 17:10:10|||||||||1
1736183430000|2025-01-06 17:10:30|||||||||2
1736183450000|2025-01-06 17:10:50|||||||||9
1736183460000|2025-01-06 17:11:00|||||||||5
1736183470000|2025-01-06 17:11:10|||||||||8
1736183480000|2025-01-06 17:11:20|||||||||1
1736183490000|2025-01-06 17:11:30|||||||||2
1736183500000|2025-01-06 17:11:40|||||||||3
1736183510000|2025-01-06 17:11:50|||||||||1
1736183520000|2025-01-06 17:12:00|||||||||4
1736183530000|2025-01-06 17:12:10|||||||||5
1736183540000|2025-01-06 17:12:20|||||||||1
1736183550000|2025-01-06 17:12:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|5
1736183570000|2025-01-06 17:12:50|||||||||17
1736183580000|2025-01-06 17:13:00|||||||||1
1736183590000|2025-01-06 17:13:10|||||||||20
1736183600000|2025-01-06 17:13:20|||||||||6
1736183610000|2025-01-06 17:13:30|||||||||13
1736183620000|2025-01-06 17:13:40|||||||||12
1736183630000|2025-01-06 17:13:50|||||||||1
1736183640000|2025-01-06 17:14:00|||||||||4
1736183650000|2025-01-06 17:14:10|||||||||24
1736183660000|2025-01-06 17:14:20|||||||||9
1736183670000|2025-01-06 17:14:30|||||||||10
1736183690000|2025-01-06 17:14:50|||||||||9
1736183700000|2025-01-06 17:15:00|||||||||9
1736183710000|2025-01-06 17:15:10|||||||||1
1736183720000|2025-01-06 17:15:20|||||||||10
1736183730000|2025-01-06 17:15:30|||||||||8
1736183740000|2025-01-06 17:15:40|||||||||11
1736183750000|2025-01-06 17:15:50|||||||||16
1736183760000|2025-01-06 17:16:00|||||||||18
1736183770000|2025-01-06 17:16:10|||||||||11
1736183780000|2025-01-06 17:16:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|112
1736183790000|2025-01-06 17:16:30|||||||||20
1736183800000|2025-01-06 17:16:40|||||||||30
1736183810000|2025-01-06 17:16:50|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|65
1736183820000|2025-01-06 17:17:00|||||||||4
1736183830000|2025-01-06 17:17:10|||||||||2
1736183840000|2025-01-06 17:17:20|||||||||6
1736183850000|2025-01-06 17:17:30|||||||||20
1736183860000|2025-01-06 17:17:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|4
1736183880000|2025-01-06 17:18:00|||||||||17
1736183890000|2025-01-06 17:18:10|||||||||19
1736183900000|2025-01-06 17:18:20|||||||||1
1736183910000|2025-01-06 17:18:30|||||||||5
1736183930000|2025-01-06 17:18:50|||||||||2
1736183940000|2025-01-06 17:19:00|||||||||1
1736183950000|2025-01-06 17:19:10|||||||||25
1736183960000|2025-01-06 17:19:20|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|15
1736183970000|2025-01-06 17:19:30|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|110
1736183980000|2025-01-06 17:19:40|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|17
1736183990000|2025-01-06 17:19:50|||||||||2
1736184000000|2025-01-06 17:20:00|||||||||1
1736184010000|2025-01-06 17:20:10|||||||||8
1736184020000|2025-01-06 17:20:20|||||||||8
1736184030000|2025-01-06 17:20:30|||||||||8
1736184050000|2025-01-06 17:20:50|||||||||2
1736184060000|2025-01-06 17:21:00|||||||||4
1736184080000|2025-01-06 17:21:20|||||||||2
1736184090000|2025-01-06 17:21:30|||||||||1
1736184110000|2025-01-06 17:21:50|||||||||10
1736184120000|2025-01-06 17:22:00|||||||||1
1736184130000|2025-01-06 17:22:10|||||||||7
1736184140000|2025-01-06 17:22:20|||||||||1
1736184150000|2025-01-06 17:22:30|||||||||1
1736184160000|2025-01-06 17:22:40|||||||||8
1736184170000|2025-01-06 17:22:50|||||||||1
1736184180000|2025-01-06 17:23:00|||||||||3
1736184190000|2025-01-06 17:23:10|||||||||2
1736184200000|2025-01-06 17:23:20|||||||||9
1736184210000|2025-01-06 17:23:30|||||||||1
1736184230000|2025-01-06 17:23:50|||||||||8
1736184240000|2025-01-06 17:24:00|||||||||10
1736184250000|2025-01-06 17:24:10|||||||||7
1736184260000|2025-01-06 17:24:20|||||||||6
1736184270000|2025-01-06 17:24:30|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|53
1736184280000|2025-01-06 17:24:40|16.97|16.81|16.96|16.8|16.99|16.83|16.96|16.8|9
1736184290000|2025-01-06 17:24:50|||||||||4
1736184300000|2025-01-06 17:25:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|2
1736184310000|2025-01-06 17:25:10|||||||||7
1736184320000|2025-01-06 17:25:20|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|8
1736184330000|2025-01-06 17:25:30|||||||||7
1736184340000|2025-01-06 17:25:40|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|34
1736184350000|2025-01-06 17:25:50|||||||||1
1736184360000|2025-01-06 17:26:00|||||||||2
1736184370000|2025-01-06 17:26:10|||||||||3
1736184380000|2025-01-06 17:26:20|||||||||11
1736184390000|2025-01-06 17:26:30|||||||||1
1736184400000|2025-01-06 17:26:40|||||||||1
1736184410000|2025-01-06 17:26:50|||||||||14
1736184420000|2025-01-06 17:27:00|||||||||2
1736184430000|2025-01-06 17:27:10|||||||||1
1736184440000|2025-01-06 17:27:20|||||||||1
1736184450000|2025-01-06 17:27:30|||||||||1
1736184460000|2025-01-06 17:27:40|||||||||2
1736184470000|2025-01-06 17:27:50|||||||||3
1736184480000|2025-01-06 17:28:00|||||||||2
1736184500000|2025-01-06 17:28:20|||||||||7
1736184510000|2025-01-06 17:28:30|||||||||21
1736184520000|2025-01-06 17:28:40|||||||||7
1736184540000|2025-01-06 17:29:00|||||||||9
1736184550000|2025-01-06 17:29:10|||||||||1
1736184560000|2025-01-06 17:29:20|||||||||31
1736184590000|2025-01-06 17:29:50|||||||||5
1736184610000|2025-01-06 17:30:10|||||||||2
1736184640000|2025-01-06 17:30:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|39
1736184650000|2025-01-06 17:30:50|16.96|16.8|16.96|16.8|16.98|16.82|16.96|16.8|17
1736184660000|2025-01-06 17:31:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|91
1736184670000|2025-01-06 17:31:10|16.96|16.8|16.98|16.82|16.98|16.82|16.96|16.8|15
1736184680000|2025-01-06 17:31:20|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|38
1736184690000|2025-01-06 17:31:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|2
1736184700000|2025-01-06 17:31:40|16.97|16.81|16.98|16.82|16.98|16.82|16.97|16.81|7
1736184710000|2025-01-06 17:31:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1736184720000|2025-01-06 17:32:00|||||||||8
1736184730000|2025-01-06 17:32:10|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|29
1736184750000|2025-01-06 17:32:30|||||||||1
1736184790000|2025-01-06 17:33:10|||||||||2
1736184840000|2025-01-06 17:34:00|||||||||2
1736184860000|2025-01-06 17:34:20|||||||||1
1736184890000|2025-01-06 17:34:50|||||||||1
1736184940000|2025-01-06 17:35:40|||||||||2
1736184950000|2025-01-06 17:35:50|||||||||1
1736184960000|2025-01-06 17:36:00|||||||||1
1736184980000|2025-01-06 17:36:20|||||||||1
1736184990000|2025-01-06 17:36:30|||||||||9
1736185000000|2025-01-06 17:36:40|||||||||1
1736185010000|2025-01-06 17:36:50|||||||||2
1736185020000|2025-01-06 17:37:00|||||||||1
1736185030000|2025-01-06 17:37:10|||||||||3
1736185040000|2025-01-06 17:37:20|||||||||4
1736185050000|2025-01-06 17:37:30|||||||||2
1736185060000|2025-01-06 17:37:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|2
1736185070000|2025-01-06 17:37:50|||||||||1
1736185080000|2025-01-06 17:38:00|||||||||15
1736185090000|2025-01-06 17:38:10|||||||||16
1736185100000|2025-01-06 17:38:20|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|12
1736185110000|2025-01-06 17:38:30|||||||||8
1736185120000|2025-01-06 17:38:40|||||||||14
1736185130000|2025-01-06 17:38:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|39
1736185140000|2025-01-06 17:39:00|||||||||7
1736185150000|2025-01-06 17:39:10|||||||||23
1736185160000|2025-01-06 17:39:20|||||||||30
1736185170000|2025-01-06 17:39:30|||||||||22
1736185180000|2025-01-06 17:39:40|||||||||9
1736185200000|2025-01-06 17:40:00|||||||||1
1736185210000|2025-01-06 17:40:10|||||||||1
1736185220000|2025-01-06 17:40:20|||||||||1
1736185230000|2025-01-06 17:40:30|||||||||1
1736185240000|2025-01-06 17:40:40|||||||||1
1736185250000|2025-01-06 17:40:50|||||||||4
1736185260000|2025-01-06 17:41:00|||||||||7
1736185280000|2025-01-06 17:41:20|17.03|16.87|17.06|16.9|17.06|16.9|17.03|16.87|57
1736185290000|2025-01-06 17:41:30|17.03|16.87|17.06|16.9|17.06|16.9|17.03|16.87|1
1736185310000|2025-01-06 17:41:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|14
1736185320000|2025-01-06 17:42:00|17.06|16.9|17.01|16.85|17.06|16.9|17.01|16.85|20
1736185330000|2025-01-06 17:42:10|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|25
1736185350000|2025-01-06 17:42:30|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|14
1736185360000|2025-01-06 17:42:40|17.02|16.86|17.03|16.87|17.03|16.87|17.01|16.85|4
1736185370000|2025-01-06 17:42:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1736185380000|2025-01-06 17:43:00|||||||||1
1736185390000|2025-01-06 17:43:10|||||||||6
1736185400000|2025-01-06 17:43:20|||||||||6
1736185410000|2025-01-06 17:43:30|17.03|16.87|17.03|16.87|17.06|16.9|17.03|16.87|8
1736185420000|2025-01-06 17:43:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|28
1736185430000|2025-01-06 17:43:50|||||||||9
1736185440000|2025-01-06 17:44:00|||||||||1
1736185450000|2025-01-06 17:44:10|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|33
1736185470000|2025-01-06 17:44:30|||||||||1
1736185490000|2025-01-06 17:44:50|||||||||3
1736185500000|2025-01-06 17:45:00|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|24
1736185510000|2025-01-06 17:45:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|14
1736185520000|2025-01-06 17:45:20|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1736185530000|2025-01-06 17:45:30|||||||||3
1736185550000|2025-01-06 17:45:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1736185560000|2025-01-06 17:46:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1736185580000|2025-01-06 17:46:20|||||||||1
1736185590000|2025-01-06 17:46:30|||||||||1
1736185600000|2025-01-06 17:46:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|30
1736185610000|2025-01-06 17:46:50|||||||||2
1736185620000|2025-01-06 17:47:00|||||||||1
1736185650000|2025-01-06 17:47:30|||||||||1
1736185660000|2025-01-06 17:47:40|||||||||1
1736185670000|2025-01-06 17:47:50|||||||||10
1736185680000|2025-01-06 17:48:00|||||||||19
1736185690000|2025-01-06 17:48:10|||||||||5
1736185710000|2025-01-06 17:48:30|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|81
1736185720000|2025-01-06 17:48:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1736185740000|2025-01-06 17:49:00|||||||||1
1736185750000|2025-01-06 17:49:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|19
1736185760000|2025-01-06 17:49:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1736185770000|2025-01-06 17:49:30|||||||||2
1736185780000|2025-01-06 17:49:40|||||||||2
1736185790000|2025-01-06 17:49:50|||||||||10
1736185800000|2025-01-06 17:50:00|||||||||7
1736185810000|2025-01-06 17:50:10|||||||||1
1736185830000|2025-01-06 17:50:30|||||||||1
1736185850000|2025-01-06 17:50:50|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|44
1736185860000|2025-01-06 17:51:00|17.07|16.91|17.08|16.92|17.08|16.92|17.06|16.9|27
1736185870000|2025-01-06 17:51:10|||||||||1
1736185880000|2025-01-06 17:51:20|||||||||1
1736185890000|2025-01-06 17:51:30|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|70
1736185900000|2025-01-06 17:51:40|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|3
1736185910000|2025-01-06 17:51:50|||||||||10
1736185920000|2025-01-06 17:52:00|17.09|16.93|17.12|16.96|17.13|16.97|17.08|16.92|11
1736185930000|2025-01-06 17:52:10|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|18
1736185940000|2025-01-06 17:52:20|17.08|16.92|17.08|16.92|17.09|16.93|17.08|16.92|0
1736185950000|2025-01-06 17:52:30|17.11|16.95|17.08|16.92|17.11|16.95|17.08|16.92|1
1736185960000|2025-01-06 17:52:40|||||||||2
1736185970000|2025-01-06 17:52:50|||||||||5
1736185980000|2025-01-06 17:53:00|||||||||5
1736185990000|2025-01-06 17:53:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|146
1736186000000|2025-01-06 17:53:20|17.06|16.9|17.06|16.9|17.08|16.92|17.06|16.9|6
1736186010000|2025-01-06 17:53:30|17.08|16.92|17.08|16.92|17.08|16.92|17.06|16.9|28
1736186020000|2025-01-06 17:53:40|17.06|16.9|17.06|16.9|17.07|16.91|17.06|16.9|32
1736186040000|2025-01-06 17:54:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|5
1736186050000|2025-01-06 17:54:10|17.06|16.9|17.04|16.88|17.06|16.9|17.03|16.87|0
1736186060000|2025-01-06 17:54:20|17.06|16.9|17.03|16.87|17.06|16.9|17.03|16.87|0
1736186070000|2025-01-06 17:54:30|||||||||2
1736186080000|2025-01-06 17:54:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1736186090000|2025-01-06 17:54:50|||||||||48
1736186100000|2025-01-06 17:55:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|5
1736186110000|2025-01-06 17:55:10|||||||||3
1736186120000|2025-01-06 17:55:20|||||||||26
1736186130000|2025-01-06 17:55:30|||||||||1
1736186140000|2025-01-06 17:55:40|||||||||3
1736186150000|2025-01-06 17:55:50|||||||||1
1736186160000|2025-01-06 17:56:00|||||||||1
1736186170000|2025-01-06 17:56:10|||||||||3
1736186190000|2025-01-06 17:56:30|||||||||1
1736186200000|2025-01-06 17:56:40|||||||||1
1736186220000|2025-01-06 17:57:00|||||||||1
1736186240000|2025-01-06 17:57:20|||||||||1
1736186250000|2025-01-06 17:57:30|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|18
1736186260000|2025-01-06 17:57:40|||||||||2
1736186280000|2025-01-06 17:58:00|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|4
1736186290000|2025-01-06 17:58:10|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|37
1736186300000|2025-01-06 17:58:20|17.07|16.91|17.08|16.92|17.08|16.92|17.06|16.9|1
1736186310000|2025-01-06 17:58:30|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|23
1736186320000|2025-01-06 17:58:40|17.07|16.91|17.08|16.92|17.08|16.92|17.06|16.9|1
1736186330000|2025-01-06 17:58:50|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|1
1736186340000|2025-01-06 17:59:00|||||||||27
1736186350000|2025-01-06 17:59:10|||||||||8
1736186360000|2025-01-06 17:59:20|||||||||1
1736186380000|2025-01-06 17:59:40|||||||||12
1736186400000|2025-01-06 18:00:00|||||||||5
1736186410000|2025-01-06 18:00:10|||||||||1
1736186420000|2025-01-06 18:00:20|||||||||10
1736186430000|2025-01-06 18:00:30|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|19
1736186440000|2025-01-06 18:00:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|2
1736186450000|2025-01-06 18:00:50|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|1
1736186460000|2025-01-06 18:01:00|17.11|16.95|17.13|16.97|17.13|16.97|17.1|16.94|4
1736186470000|2025-01-06 18:01:10|||||||||1
1736186480000|2025-01-06 18:01:20|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|36
1736186490000|2025-01-06 18:01:30|17.16|17|17.2|17.04|17.2|17.04|17.16|17|124
1736186500000|2025-01-06 18:01:40|17.18|17.02|17.2|17.04|17.2|17.04|17.16|17|24
1736186510000|2025-01-06 18:01:50|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|11
1736186520000|2025-01-06 18:02:00|17.18|17.02|17.2|17.04|17.25|17.09|17.18|17.02|87
1736186530000|2025-01-06 18:02:10|||||||||31
1736186540000|2025-01-06 18:02:20|17.18|17.02|17.18|17.02|17.18|17.02|17.15|16.99|167
1736186550000|2025-01-06 18:02:30|17.17|17.01|17.15|16.99|17.18|17.02|17.15|16.99|2
1736186560000|2025-01-06 18:02:40|17.14|16.98|17.15|16.99|17.15|16.99|17.13|16.97|14
1736186570000|2025-01-06 18:02:50|17.14|16.98|17.18|17.02|17.18|17.02|17.13|16.97|2
1736186580000|2025-01-06 18:03:00|17.17|17.01|17.18|17.02|17.18|17.02|17.15|16.99|4
1736186590000|2025-01-06 18:03:10|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|9
1736186600000|2025-01-06 18:03:20|17.17|17.01|17.18|17.02|17.18|17.02|17.15|16.99|1
1736186610000|2025-01-06 18:03:30|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|2
1736186620000|2025-01-06 18:03:40|||||||||6
1736186630000|2025-01-06 18:03:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1736186640000|2025-01-06 18:04:00|17.17|17.01|17.15|16.99|17.18|17.02|17.15|16.99|3
1736186650000|2025-01-06 18:04:10|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|48
1736186660000|2025-01-06 18:04:20|17.14|16.98|17.17|17.01|17.18|17.02|17.14|16.98|6
1736186670000|2025-01-06 18:04:30|17.15|16.99|17.15|16.99|17.17|17.01|17.15|16.99|0
1736186680000|2025-01-06 18:04:40|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|2
1736186690000|2025-01-06 18:04:50|17.18|17.02|17.15|16.99|17.18|17.02|17.15|16.99|0
1736186700000|2025-01-06 18:05:00|17.18|17.02|17.15|16.99|17.18|17.02|17.15|16.99|0
1736186710000|2025-01-06 18:05:10|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|2
1736186720000|2025-01-06 18:05:20|17.18|17.02|17.15|16.99|17.18|17.02|17.15|16.99|13
1736186730000|2025-01-06 18:05:30|17.13|16.97|17.15|16.99|17.15|16.99|17.13|16.97|34
1736186740000|2025-01-06 18:05:40|||||||||1
1736186760000|2025-01-06 18:06:00|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|133
1736186770000|2025-01-06 18:06:10|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|3
1736186780000|2025-01-06 18:06:20|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|0
1736186800000|2025-01-06 18:06:40|||||||||1
1736186810000|2025-01-06 18:06:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|169
1736186830000|2025-01-06 18:07:10|||||||||2
1736186840000|2025-01-06 18:07:20|||||||||1
1736186860000|2025-01-06 18:07:40|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|130
1736186880000|2025-01-06 18:08:00|||||||||1
1736186910000|2025-01-06 18:08:30|||||||||6
1736186920000|2025-01-06 18:08:40|||||||||8
1736186950000|2025-01-06 18:09:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1736186960000|2025-01-06 18:09:20|17.13|16.97|17.1|16.94|17.13|16.97|17.1|16.94|1
1736186970000|2025-01-06 18:09:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1736186980000|2025-01-06 18:09:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1736186990000|2025-01-06 18:09:50|17.13|16.97|17.13|16.97|17.13|16.97|17.12|16.96|0
1736187000000|2025-01-06 18:10:00|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|0
1736187010000|2025-01-06 18:10:10|17.12|16.96|17.13|16.97|17.13|16.97|17.12|16.96|0
1736187020000|2025-01-06 18:10:20|17.12|16.96|17.1|16.94|17.13|16.97|17.1|16.94|1
1736187030000|2025-01-06 18:10:30|||||||||1
1736187040000|2025-01-06 18:10:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|25
1736187060000|2025-01-06 18:11:00|||||||||2
1736187070000|2025-01-06 18:11:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|5
1736187100000|2025-01-06 18:11:40|17.13|16.97|17.1|16.94|17.13|16.97|17.1|16.94|1
1736187110000|2025-01-06 18:11:50|||||||||1
1736187120000|2025-01-06 18:12:00|17.08|16.92|17.09|16.93|17.1|16.94|17.08|16.92|5
1736187130000|2025-01-06 18:12:10|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|16
1736187150000|2025-01-06 18:12:30|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|1
1736187170000|2025-01-06 18:12:50|||||||||1
1736187180000|2025-01-06 18:13:00|17.09|16.93|17.08|16.92|17.1|16.94|17.08|16.92|0
1736187190000|2025-01-06 18:13:10|||||||||1
1736187200000|2025-01-06 18:13:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|15
1736187210000|2025-01-06 18:13:30|17.09|16.93|17.08|16.92|17.1|16.94|17.08|16.92|11
1736187260000|2025-01-06 18:14:20|||||||||1
1736187290000|2025-01-06 18:14:50|||||||||1
1736187320000|2025-01-06 18:15:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|5
1736187340000|2025-01-06 18:15:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|58
1736187350000|2025-01-06 18:15:50|||||||||1
1736187360000|2025-01-06 18:16:00|17.09|16.93|17.1|16.94|17.1|16.94|17.08|16.92|6
1736187370000|2025-01-06 18:16:10|17.09|16.93|17.1|16.94|17.1|16.94|17.08|16.92|3
1736187380000|2025-01-06 18:16:20|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1736187390000|2025-01-06 18:16:30|17.09|16.93|17.08|16.92|17.1|16.94|17.08|16.92|1
1736187410000|2025-01-06 18:16:50|17.1|16.94|17.09|16.93|17.1|16.94|17.08|16.92|18
1736187420000|2025-01-06 18:17:00|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|24
1736187450000|2025-01-06 18:17:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|45
1736187460000|2025-01-06 18:17:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|5
1736187470000|2025-01-06 18:17:50|||||||||1
1736187500000|2025-01-06 18:18:20|||||||||3
1736187530000|2025-01-06 18:18:50|||||||||1
1736187550000|2025-01-06 18:19:10|||||||||5
1736187590000|2025-01-06 18:19:50|||||||||301
1736187620000|2025-01-06 18:20:20|||||||||3
1736187650000|2025-01-06 18:20:50|||||||||1
1736187670000|2025-01-06 18:21:10|||||||||12
1736187680000|2025-01-06 18:21:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|8
1736187710000|2025-01-06 18:21:50|||||||||1
1736187720000|2025-01-06 18:22:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|68
1736187740000|2025-01-06 18:22:20|||||||||1
1736187790000|2025-01-06 18:23:10|17.07|16.91|17.05|16.89|17.08|16.92|17.05|16.89|22
1736187800000|2025-01-06 18:23:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|46
1736187810000|2025-01-06 18:23:30|||||||||3
1736187830000|2025-01-06 18:23:50|||||||||6
1736187850000|2025-01-06 18:24:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|3
1736187890000|2025-01-06 18:24:50|||||||||1
1736187910000|2025-01-06 18:25:10|||||||||1
1736187940000|2025-01-06 18:25:40|||||||||1
1736187960000|2025-01-06 18:26:00|||||||||2
1736187970000|2025-01-06 18:26:10|||||||||2
1736187980000|2025-01-06 18:26:20|||||||||2
1736188000000|2025-01-06 18:26:40|||||||||1
1736188020000|2025-01-06 18:27:00|||||||||1
1736188030000|2025-01-06 18:27:10|||||||||1
1736188040000|2025-01-06 18:27:20|||||||||1
1736188060000|2025-01-06 18:27:40|||||||||1
1736188080000|2025-01-06 18:28:00|||||||||1
1736188100000|2025-01-06 18:28:20|||||||||1
1736188110000|2025-01-06 18:28:30|||||||||9
1736188120000|2025-01-06 18:28:40|||||||||1
1736188140000|2025-01-06 18:29:00|||||||||2
1736188160000|2025-01-06 18:29:20|||||||||1
1736188170000|2025-01-06 18:29:30|||||||||1
1736188180000|2025-01-06 18:29:40|||||||||1
1736188190000|2025-01-06 18:29:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1736188200000|2025-01-06 18:30:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|1
1736188210000|2025-01-06 18:30:10|||||||||12
1736188220000|2025-01-06 18:30:20|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|22
1736188230000|2025-01-06 18:30:30|17.06|16.9|17.06|16.9|17.07|16.91|17.06|16.9|10
1736188240000|2025-01-06 18:30:40|17.03|16.87|17.05|16.89|17.06|16.9|17.03|16.87|2
1736188250000|2025-01-06 18:30:50|17.03|16.87|17.03|16.87|17.05|16.89|17.03|16.87|1
1736188260000|2025-01-06 18:31:00|17.06|16.9|17.03|16.87|17.06|16.9|17.03|16.87|1
1736188280000|2025-01-06 18:31:20|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|3
1736188290000|2025-01-06 18:31:30|17.06|16.9|17.08|16.92|17.08|16.92|17.05|16.89|38
1736188300000|2025-01-06 18:31:40|||||||||1
1736188320000|2025-01-06 18:32:00|||||||||1
1736188330000|2025-01-06 18:32:10|17.1|16.94|17.1|16.94|17.13|16.97|17.1|16.94|39
1736188340000|2025-01-06 18:32:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1736188360000|2025-01-06 18:32:40|||||||||1
1736188390000|2025-01-06 18:33:10|||||||||2
1736188410000|2025-01-06 18:33:30|||||||||1
1736188420000|2025-01-06 18:33:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736188430000|2025-01-06 18:33:50|17.13|16.97|17.1|16.94|17.13|16.97|17.1|16.94|32
1736188440000|2025-01-06 18:34:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|40
1736188450000|2025-01-06 18:34:10|||||||||1
1736188470000|2025-01-06 18:34:30|||||||||2
1736188490000|2025-01-06 18:34:50|||||||||1
1736188510000|2025-01-06 18:35:10|||||||||4
1736188520000|2025-01-06 18:35:20|||||||||1
1736188530000|2025-01-06 18:35:30|17.08|16.92|17.13|16.97|17.13|16.97|17.08|16.92|21
1736188550000|2025-01-06 18:35:50|||||||||2
1736188560000|2025-01-06 18:36:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|34
1736188570000|2025-01-06 18:36:10|17.11|16.95|17.12|16.96|17.13|16.97|17.08|16.92|10
1736188580000|2025-01-06 18:36:20|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|2
1736188590000|2025-01-06 18:36:30|||||||||1
1736188610000|2025-01-06 18:36:50|||||||||22
1736188630000|2025-01-06 18:37:10|||||||||1
1736188640000|2025-01-06 18:37:20|17.13|16.97|17.11|16.95|17.13|16.97|17.08|16.92|16
1736188650000|2025-01-06 18:37:30|17.13|16.97|17.13|16.97|17.13|16.97|17.12|16.96|2
1736188670000|2025-01-06 18:37:50|||||||||2
1736188680000|2025-01-06 18:38:00|||||||||1
1736188690000|2025-01-06 18:38:10|||||||||1
1736188700000|2025-01-06 18:38:20|||||||||60
1736188710000|2025-01-06 18:38:30|||||||||2
1736188720000|2025-01-06 18:38:40|||||||||4
1736188730000|2025-01-06 18:38:50|||||||||1
1736188740000|2025-01-06 18:39:00|||||||||5
1736188750000|2025-01-06 18:39:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|63
1736188760000|2025-01-06 18:39:20|17.13|16.97|17.14|16.98|17.15|16.99|17.13|16.97|46
1736188770000|2025-01-06 18:39:30|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|34
1736188780000|2025-01-06 18:39:40|||||||||2
1736188790000|2025-01-06 18:39:50|||||||||1
1736188800000|2025-01-06 18:40:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|45
1736188810000|2025-01-06 18:40:10|17.14|16.98|17.15|16.99|17.15|16.99|17.13|16.97|11
1736188830000|2025-01-06 18:40:30|||||||||1
1736188860000|2025-01-06 18:41:00|||||||||16
1736188870000|2025-01-06 18:41:10|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|0
1736188880000|2025-01-06 18:41:20|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|27
1736188890000|2025-01-06 18:41:30|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|9
1736188900000|2025-01-06 18:41:40|17.2|17.04|17.2|17.04|17.2|17.04|17.18|17.02|17
1736188910000|2025-01-06 18:41:50|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|27
1736188920000|2025-01-06 18:42:00|17.23|17.07|17.23|17.07|17.23|17.07|17.22|17.06|7
1736188930000|2025-01-06 18:42:10|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|34
1736188940000|2025-01-06 18:42:20|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|87
1736188950000|2025-01-06 18:42:30|17.23|17.07|17.23|17.07|17.25|17.09|17.22|17.06|5
1736188960000|2025-01-06 18:42:40|17.24|17.08|17.23|17.07|17.25|17.09|17.23|17.07|3
1736188970000|2025-01-06 18:42:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1736188980000|2025-01-06 18:43:00|||||||||1
1736188990000|2025-01-06 18:43:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|28
1736189000000|2025-01-06 18:43:20|17.2|17.04|17.2|17.04|17.2|17.04|17.19|17.03|57
1736189010000|2025-01-06 18:43:30|17.18|17.02|17.19|17.03|17.2|17.04|17.18|17.02|11
1736189020000|2025-01-06 18:43:40|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|0
1736189030000|2025-01-06 18:43:50|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|0
1736189040000|2025-01-06 18:44:00|17.2|17.04|17.2|17.04|17.2|17.04|17.18|17.02|57
1736189050000|2025-01-06 18:44:10|||||||||1
1736189070000|2025-01-06 18:44:30|||||||||2
1736189090000|2025-01-06 18:44:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|82
1736189100000|2025-01-06 18:45:00|17.22|17.06|17.22|17.06|17.25|17.09|17.2|17.04|20
1736189110000|2025-01-06 18:45:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1736189120000|2025-01-06 18:45:20|17.21|17.05|17.25|17.09|17.25|17.09|17.21|17.05|3
1736189130000|2025-01-06 18:45:30|||||||||2
1736189140000|2025-01-06 18:45:40|17.27|17.11|17.31|17.15|17.32|17.16|17.25|17.09|59
1736189150000|2025-01-06 18:45:50|17.3|17.14|17.3|17.14|17.32|17.16|17.3|17.14|7
1736189160000|2025-01-06 18:46:00|17.26|17.1|17.25|17.09|17.27|17.11|17.25|17.09|14
1736189170000|2025-01-06 18:46:10|||||||||3
1736189180000|2025-01-06 18:46:20|||||||||1
1736189190000|2025-01-06 18:46:30|||||||||2
1736189210000|2025-01-06 18:46:50|||||||||14
1736189220000|2025-01-06 18:47:00|17.2|17.04|17.25|17.09|17.25|17.09|17.2|17.04|33
1736189230000|2025-01-06 18:47:10|||||||||1
1736189240000|2025-01-06 18:47:20|||||||||1
1736189250000|2025-01-06 18:47:30|||||||||1
1736189260000|2025-01-06 18:47:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|9
1736189270000|2025-01-06 18:47:50|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|9
1736189280000|2025-01-06 18:48:00|17.24|17.08|17.23|17.07|17.25|17.09|17.23|17.07|20
1736189290000|2025-01-06 18:48:10|17.24|17.08|17.23|17.07|17.25|17.09|17.23|17.07|29
1736189300000|2025-01-06 18:48:20|17.24|17.08|17.25|17.09|17.25|17.09|17.23|17.07|92
1736189310000|2025-01-06 18:48:30|||||||||1
1736189330000|2025-01-06 18:48:50|17.27|17.11|17.3|17.14|17.3|17.14|17.25|17.09|120
1736189340000|2025-01-06 18:49:00|||||||||1
1736189360000|2025-01-06 18:49:20|17.31|17.15|17.3|17.14|17.32|17.16|17.3|17.14|25
1736189370000|2025-01-06 18:49:30|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|1
1736189390000|2025-01-06 18:49:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|92
1736189400000|2025-01-06 18:50:00|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|1
1736189420000|2025-01-06 18:50:20|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|64
1736189430000|2025-01-06 18:50:30|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|4
1736189440000|2025-01-06 18:50:40|17.31|17.15|17.32|17.16|17.32|17.16|17.3|17.14|0
1736189450000|2025-01-06 18:50:50|17.3|17.14|17.3|17.14|17.32|17.16|17.3|17.14|8
1736189460000|2025-01-06 18:51:00|17.31|17.15|17.3|17.14|17.35|17.19|17.3|17.14|17
1736189470000|2025-01-06 18:51:10|17.31|17.15|17.3|17.14|17.32|17.16|17.3|17.14|1
1736189490000|2025-01-06 18:51:30|||||||||4
1736189510000|2025-01-06 18:51:50|||||||||19
1736189520000|2025-01-06 18:52:00|||||||||1
1736189530000|2025-01-06 18:52:10|||||||||4
1736189540000|2025-01-06 18:52:20|17.35|17.19|17.3|17.14|17.35|17.19|17.3|17.14|28
1736189550000|2025-01-06 18:52:30|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|7
1736189560000|2025-01-06 18:52:40|17.3|17.14|17.3|17.14|17.31|17.15|17.3|17.14|1
1736189570000|2025-01-06 18:52:50|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|0
1736189580000|2025-01-06 18:53:00|||||||||1
1736189610000|2025-01-06 18:53:30|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|61
1736189620000|2025-01-06 18:53:40|||||||||1
1736189630000|2025-01-06 18:53:50|||||||||2
1736189640000|2025-01-06 18:54:00|||||||||18
1736189660000|2025-01-06 18:54:20|||||||||54
1736189670000|2025-01-06 18:54:30|||||||||1
1736189700000|2025-01-06 18:55:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|72
1736189720000|2025-01-06 18:55:20|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|0
1736189730000|2025-01-06 18:55:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|28
1736189740000|2025-01-06 18:55:40|||||||||5
1736189760000|2025-01-06 18:56:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1736189770000|2025-01-06 18:56:10|||||||||4
1736189780000|2025-01-06 18:56:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1736189790000|2025-01-06 18:56:30|||||||||1
1736189810000|2025-01-06 18:56:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|10
1736189820000|2025-01-06 18:57:00|||||||||1
1736189830000|2025-01-06 18:57:10|17.35|17.19|17.35|17.19|17.35|17.19|17.34|17.18|4
1736189850000|2025-01-06 18:57:30|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|0
1736189860000|2025-01-06 18:57:40|||||||||12
1736189870000|2025-01-06 18:57:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|29
1736189880000|2025-01-06 18:58:00|||||||||12
1736189890000|2025-01-06 18:58:10|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|56
1736189920000|2025-01-06 18:58:40|||||||||3
1736189930000|2025-01-06 18:58:50|||||||||10
1736189940000|2025-01-06 18:59:00|||||||||1
1736189950000|2025-01-06 18:59:10|||||||||4
1736189960000|2025-01-06 18:59:20|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|4
1736189970000|2025-01-06 18:59:30|||||||||7
1736189980000|2025-01-06 18:59:40|||||||||2
1736189990000|2025-01-06 18:59:50|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|26
1736190000000|2025-01-06 19:00:00|17.39|17.23|17.41|17.25|17.42|17.26|17.39|17.23|12
1736190010000|2025-01-06 19:00:10|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|29
1736190020000|2025-01-06 19:00:20|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|15
1736190030000|2025-01-06 19:00:30|||||||||3
1736190040000|2025-01-06 19:00:40|||||||||2
1736190050000|2025-01-06 19:00:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1736190060000|2025-01-06 19:01:00|17.44|17.28|17.42|17.26|17.44|17.28|17.39|17.23|8
1736190070000|2025-01-06 19:01:10|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|11
1736190080000|2025-01-06 19:01:20|17.43|17.27|17.44|17.28|17.44|17.28|17.42|17.26|7
1736190090000|2025-01-06 19:01:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|7
1736190100000|2025-01-06 19:01:40|||||||||1
1736190110000|2025-01-06 19:01:50|||||||||1
1736190120000|2025-01-06 19:02:00|17.43|17.27|17.39|17.23|17.43|17.27|17.39|17.23|72
1736190130000|2025-01-06 19:02:10|17.41|17.25|17.43|17.27|17.44|17.28|17.41|17.25|3
1736190140000|2025-01-06 19:02:20|17.44|17.28|17.43|17.27|17.44|17.28|17.42|17.26|16
1736190150000|2025-01-06 19:02:30|17.44|17.28|17.42|17.26|17.44|17.28|17.41|17.25|18
1736190160000|2025-01-06 19:02:40|17.39|17.23|17.42|17.26|17.43|17.27|17.39|17.23|5
1736190170000|2025-01-06 19:02:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1736190180000|2025-01-06 19:03:00|||||||||1
1736190190000|2025-01-06 19:03:10|||||||||1
1736190210000|2025-01-06 19:03:30|||||||||2
1736190220000|2025-01-06 19:03:40|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|97
1736190230000|2025-01-06 19:03:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|44
1736190240000|2025-01-06 19:04:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1736190250000|2025-01-06 19:04:10|17.41|17.25|17.42|17.26|17.42|17.26|17.39|17.23|2
1736190260000|2025-01-06 19:04:20|17.44|17.28|17.39|17.23|17.44|17.28|17.39|17.23|5
1736190280000|2025-01-06 19:04:40|||||||||2
1736190290000|2025-01-06 19:04:50|||||||||3
1736190300000|2025-01-06 19:05:00|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|78
1736190310000|2025-01-06 19:05:10|||||||||45
1736190320000|2025-01-06 19:05:20|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|22
1736190330000|2025-01-06 19:05:30|17.33|17.17|17.32|17.16|17.34|17.18|17.32|17.16|5
1736190340000|2025-01-06 19:05:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|53
1736190360000|2025-01-06 19:06:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|144
1736190370000|2025-01-06 19:06:10|||||||||6
1736190390000|2025-01-06 19:06:30|||||||||5
1736190400000|2025-01-06 19:06:40|||||||||1
1736190410000|2025-01-06 19:06:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|5
1736190420000|2025-01-06 19:07:00|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|76
1736190430000|2025-01-06 19:07:10|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|5
1736190440000|2025-01-06 19:07:20|17.39|17.23|17.37|17.21|17.39|17.23|17.34|17.18|6
1736190480000|2025-01-06 19:08:00|17.34|17.18|17.36|17.2|17.37|17.21|17.34|17.18|0
1736190490000|2025-01-06 19:08:10|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|3
1736190500000|2025-01-06 19:08:20|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|25
1736190510000|2025-01-06 19:08:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1736190530000|2025-01-06 19:08:50|||||||||1
1736190540000|2025-01-06 19:09:00|||||||||3
1736190570000|2025-01-06 19:09:30|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|0
1736190600000|2025-01-06 19:10:00|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|58
1736190610000|2025-01-06 19:10:10|||||||||16
1736190620000|2025-01-06 19:10:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1736190630000|2025-01-06 19:10:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1736190640000|2025-01-06 19:10:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1736190650000|2025-01-06 19:10:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1736190690000|2025-01-06 19:11:30|17.39|17.23|17.41|17.25|17.42|17.26|17.39|17.23|0
1736190700000|2025-01-06 19:11:40|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|18
1736190710000|2025-01-06 19:11:50|17.38|17.22|17.37|17.21|17.39|17.23|17.37|17.21|12
1736190720000|2025-01-06 19:12:00|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|32
1736190730000|2025-01-06 19:12:10|17.39|17.23|17.39|17.23|17.39|17.23|17.37|17.21|34
1736190740000|2025-01-06 19:12:20|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|1
1736190770000|2025-01-06 19:12:50|||||||||3
1736190780000|2025-01-06 19:13:00|||||||||21
1736190790000|2025-01-06 19:13:10|||||||||11
1736190810000|2025-01-06 19:13:30|||||||||4
1736190820000|2025-01-06 19:13:40|||||||||19
1736190840000|2025-01-06 19:14:00|||||||||8
1736190850000|2025-01-06 19:14:10|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|5
1736190860000|2025-01-06 19:14:20|17.36|17.2|17.35|17.19|17.36|17.2|17.35|17.19|21
1736190870000|2025-01-06 19:14:30|17.34|17.18|17.32|17.16|17.35|17.19|17.32|17.16|2
1736190880000|2025-01-06 19:14:40|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|37
1736190890000|2025-01-06 19:14:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|5
1736190900000|2025-01-06 19:15:00|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|21
1736190910000|2025-01-06 19:15:10|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|0
1736190920000|2025-01-06 19:15:20|||||||||5
1736190930000|2025-01-06 19:15:30|||||||||6
1736190970000|2025-01-06 19:16:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|113
1736190980000|2025-01-06 19:16:20|||||||||12
1736190990000|2025-01-06 19:16:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|42
1736191000000|2025-01-06 19:16:40|17.31|17.15|17.32|17.16|17.32|17.16|17.3|17.14|24
1736191010000|2025-01-06 19:16:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|20
1736191030000|2025-01-06 19:17:10|17.32|17.16|17.32|17.16|17.32|17.16|17.3|17.14|61
1736191040000|2025-01-06 19:17:20|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|1
1736191050000|2025-01-06 19:17:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1736191060000|2025-01-06 19:17:40|17.31|17.15|17.32|17.16|17.32|17.16|17.3|17.14|3
1736191080000|2025-01-06 19:18:00|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|36
1736191090000|2025-01-06 19:18:10|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|1
1736191100000|2025-01-06 19:18:20|17.31|17.15|17.32|17.16|17.32|17.16|17.3|17.14|27
1736191110000|2025-01-06 19:18:30|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|10
1736191120000|2025-01-06 19:18:40|||||||||6
1736191130000|2025-01-06 19:18:50|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|5
1736191170000|2025-01-06 19:19:30|||||||||9
1736191180000|2025-01-06 19:19:40|||||||||1
1736191190000|2025-01-06 19:19:50|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|1
1736191200000|2025-01-06 19:20:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|190
1736191210000|2025-01-06 19:20:10|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|72
1736191230000|2025-01-06 19:20:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|2
1736191290000|2025-01-06 19:21:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|2
1736191300000|2025-01-06 19:21:40|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|161
1736191310000|2025-01-06 19:21:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1736191330000|2025-01-06 19:22:10|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|4
1736191370000|2025-01-06 19:22:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|6
1736191380000|2025-01-06 19:23:00|17.3|17.14|17.31|17.15|17.32|17.16|17.3|17.14|22
1736191390000|2025-01-06 19:23:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|9
1736191400000|2025-01-06 19:23:20|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|2
1736191410000|2025-01-06 19:23:30|17.31|17.15|17.3|17.14|17.32|17.16|17.3|17.14|0
1736191420000|2025-01-06 19:23:40|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|0
1736191440000|2025-01-06 19:24:00|||||||||1
1736191490000|2025-01-06 19:24:50|||||||||2
1736191500000|2025-01-06 19:25:00|||||||||2
1736191510000|2025-01-06 19:25:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1736191520000|2025-01-06 19:25:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1736191540000|2025-01-06 19:25:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1736191560000|2025-01-06 19:26:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|44
1736191570000|2025-01-06 19:26:10|||||||||6
1736191580000|2025-01-06 19:26:20|||||||||2
1736191600000|2025-01-06 19:26:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|18
1736191610000|2025-01-06 19:26:50|||||||||1
1736191620000|2025-01-06 19:27:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|21
1736191640000|2025-01-06 19:27:20|||||||||1
1736191690000|2025-01-06 19:28:10|||||||||1
1736191730000|2025-01-06 19:28:50|||||||||1
1736191750000|2025-01-06 19:29:10|||||||||4
1736191770000|2025-01-06 19:29:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|47
1736191780000|2025-01-06 19:29:40|17.25|17.09|17.25|17.09|17.27|17.11|17.25|17.09|28
1736191790000|2025-01-06 19:29:50|17.27|17.11|17.27|17.11|17.27|17.11|17.26|17.1|4
1736191800000|2025-01-06 19:30:00|17.3|17.14|17.3|17.14|17.3|17.14|17.27|17.11|1
1736191810000|2025-01-06 19:30:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|5
1736191820000|2025-01-06 19:30:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1736191830000|2025-01-06 19:30:30|17.27|17.11|17.27|17.11|17.3|17.14|17.27|17.11|0
1736191840000|2025-01-06 19:30:40|17.29|17.13|17.25|17.09|17.3|17.14|17.25|17.09|31
1736191860000|2025-01-06 19:31:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|1
1736191890000|2025-01-06 19:31:30|17.3|17.14|17.27|17.11|17.3|17.14|17.27|17.11|25
1736191910000|2025-01-06 19:31:50|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|1
1736191920000|2025-01-06 19:32:00|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|0
1736191930000|2025-01-06 19:32:10|17.26|17.1|17.26|17.1|17.27|17.11|17.25|17.09|29
1736191940000|2025-01-06 19:32:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1736191950000|2025-01-06 19:32:30|||||||||1
1736191960000|2025-01-06 19:32:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|16
1736191980000|2025-01-06 19:33:00|17.29|17.13|17.27|17.11|17.3|17.14|17.27|17.11|0
1736191990000|2025-01-06 19:33:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1736192000000|2025-01-06 19:33:20|||||||||1
1736192060000|2025-01-06 19:34:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|2
1736192070000|2025-01-06 19:34:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1736192080000|2025-01-06 19:34:40|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|11
1736192090000|2025-01-06 19:34:50|||||||||1
1736192100000|2025-01-06 19:35:00|17.3|17.14|17.3|17.14|17.3|17.14|17.27|17.11|10
1736192110000|2025-01-06 19:35:10|17.29|17.13|17.3|17.14|17.3|17.14|17.26|17.1|3
1736192140000|2025-01-06 19:35:40|||||||||1
1736192150000|2025-01-06 19:35:50|||||||||1
1736192160000|2025-01-06 19:36:00|||||||||2
1736192170000|2025-01-06 19:36:10|||||||||2
1736192180000|2025-01-06 19:36:20|17.32|17.16|17.3|17.14|17.35|17.19|17.3|17.14|51
1736192190000|2025-01-06 19:36:30|||||||||1
1736192200000|2025-01-06 19:36:40|||||||||1
1736192210000|2025-01-06 19:36:50|||||||||3
1736192230000|2025-01-06 19:37:10|||||||||1
1736192250000|2025-01-06 19:37:30|||||||||1
1736192270000|2025-01-06 19:37:50|||||||||9
1736192280000|2025-01-06 19:38:00|||||||||6
1736192290000|2025-01-06 19:38:10|||||||||7
1736192300000|2025-01-06 19:38:20|17.31|17.15|17.3|17.14|17.32|17.16|17.3|17.14|35
1736192310000|2025-01-06 19:38:30|||||||||1
1736192340000|2025-01-06 19:39:00|||||||||3
1736192350000|2025-01-06 19:39:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|25
1736192360000|2025-01-06 19:39:20|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|1
1736192370000|2025-01-06 19:39:30|17.32|17.16|17.34|17.18|17.35|17.19|17.32|17.16|1
1736192380000|2025-01-06 19:39:40|17.32|17.16|17.32|17.16|17.35|17.19|17.32|17.16|0
1736192390000|2025-01-06 19:39:50|17.34|17.18|17.34|17.18|17.35|17.19|17.32|17.16|9
1736192400000|2025-01-06 19:40:00|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|12
1736192410000|2025-01-06 19:40:10|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|27
1736192420000|2025-01-06 19:40:20|17.34|17.18|17.34|17.18|17.35|17.19|17.32|17.16|0
1736192430000|2025-01-06 19:40:30|17.32|17.16|17.32|17.16|17.35|17.19|17.32|17.16|1
1736192440000|2025-01-06 19:40:40|17.34|17.18|17.35|17.19|17.35|17.19|17.34|17.18|1
1736192450000|2025-01-06 19:40:50|17.34|17.18|17.35|17.19|17.35|17.19|17.32|17.16|0
1736192460000|2025-01-06 19:41:00|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|51
1736192480000|2025-01-06 19:41:20|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|0
1736192490000|2025-01-06 19:41:30|||||||||2
1736192500000|2025-01-06 19:41:40|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|1
1736192520000|2025-01-06 19:42:00|||||||||7
1736192530000|2025-01-06 19:42:10|||||||||8
1736192540000|2025-01-06 19:42:20|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|3
1736192550000|2025-01-06 19:42:30|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|44
1736192560000|2025-01-06 19:42:40|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|1
1736192570000|2025-01-06 19:42:50|17.35|17.19|17.35|17.19|17.37|17.21|17.35|17.19|14
1736192580000|2025-01-06 19:43:00|17.36|17.2|17.35|17.19|17.36|17.2|17.35|17.19|1
1736192590000|2025-01-06 19:43:10|17.36|17.2|17.35|17.19|17.37|17.21|17.35|17.19|3
1736192600000|2025-01-06 19:43:20|17.36|17.2|17.37|17.21|17.37|17.21|17.35|17.19|1
1736192610000|2025-01-06 19:43:30|||||||||2
1736192620000|2025-01-06 19:43:40|||||||||2
1736192630000|2025-01-06 19:43:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|14
1736192640000|2025-01-06 19:44:00|||||||||1
1736192650000|2025-01-06 19:44:10|||||||||1
1736192670000|2025-01-06 19:44:30|||||||||1
1736192680000|2025-01-06 19:44:40|||||||||1
1736192690000|2025-01-06 19:44:50|||||||||2
1736192700000|2025-01-06 19:45:00|||||||||2
1736192710000|2025-01-06 19:45:10|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|65
1736192720000|2025-01-06 19:45:20|||||||||1
1736192730000|2025-01-06 19:45:30|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|5
1736192740000|2025-01-06 19:45:40|17.35|17.19|17.36|17.2|17.37|17.21|17.35|17.19|6
1736192750000|2025-01-06 19:45:50|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|0
1736192760000|2025-01-06 19:46:00|||||||||1
1736192770000|2025-01-06 19:46:10|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|4
1736192780000|2025-01-06 19:46:20|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|84
1736192790000|2025-01-06 19:46:30|||||||||2
1736192800000|2025-01-06 19:46:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1736192810000|2025-01-06 19:46:50|17.37|17.21|17.37|17.21|17.4|17.24|17.37|17.21|6
1736192820000|2025-01-06 19:47:00|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|1
1736192830000|2025-01-06 19:47:10|||||||||1
1736192850000|2025-01-06 19:47:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1736192860000|2025-01-06 19:47:40|||||||||8
1736192870000|2025-01-06 19:47:50|||||||||1
1736192880000|2025-01-06 19:48:00|||||||||1
1736192890000|2025-01-06 19:48:10|||||||||1
1736192900000|2025-01-06 19:48:20|||||||||1
1736192910000|2025-01-06 19:48:30|||||||||3
1736192920000|2025-01-06 19:48:40|17.39|17.23|17.35|17.19|17.39|17.23|17.35|17.19|216
1736192940000|2025-01-06 19:49:00|||||||||10
1736192950000|2025-01-06 19:49:10|||||||||1
1736192970000|2025-01-06 19:49:30|||||||||3
1736192980000|2025-01-06 19:49:40|||||||||2
1736192990000|2025-01-06 19:49:50|||||||||3
1736193000000|2025-01-06 19:50:00|||||||||1
1736193010000|2025-01-06 19:50:10|||||||||111
1736193020000|2025-01-06 19:50:20|||||||||2
1736193030000|2025-01-06 19:50:30|||||||||8
1736193060000|2025-01-06 19:51:00|||||||||1
1736193080000|2025-01-06 19:51:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|39
1736193090000|2025-01-06 19:51:30|||||||||1
1736193100000|2025-01-06 19:51:40|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|58
1736193110000|2025-01-06 19:51:50|||||||||1
1736193120000|2025-01-06 19:52:00|17.36|17.2|17.35|17.19|17.36|17.2|17.35|17.19|8
1736193130000|2025-01-06 19:52:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1736193140000|2025-01-06 19:52:20|17.4|17.24|17.4|17.24|17.4|17.24|17.37|17.21|3
1736193150000|2025-01-06 19:52:30|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|1
1736193180000|2025-01-06 19:53:00|||||||||1
1736193200000|2025-01-06 19:53:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|17
1736193210000|2025-01-06 19:53:30|||||||||1
1736193230000|2025-01-06 19:53:50|17.37|17.21|17.37|17.21|17.37|17.21|17.35|17.19|7
1736193240000|2025-01-06 19:54:00|17.35|17.19|17.35|17.19|17.37|17.21|17.35|17.19|3
1736193250000|2025-01-06 19:54:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1736193270000|2025-01-06 19:54:30|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|5
1736193290000|2025-01-06 19:54:50|||||||||2
1736193300000|2025-01-06 19:55:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|3
1736193310000|2025-01-06 19:55:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|12
1736193320000|2025-01-06 19:55:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|1
1736193330000|2025-01-06 19:55:30|||||||||1
1736193340000|2025-01-06 19:55:40|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|24
1736193350000|2025-01-06 19:55:50|||||||||7
1736193360000|2025-01-06 19:56:00|||||||||1
1736193370000|2025-01-06 19:56:10|||||||||2
1736193380000|2025-01-06 19:56:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|2
1736193390000|2025-01-06 19:56:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|3
1736193400000|2025-01-06 19:56:40|||||||||3
1736193420000|2025-01-06 19:57:00|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|5
1736193430000|2025-01-06 19:57:10|||||||||3
1736193440000|2025-01-06 19:57:20|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|60
1736193460000|2025-01-06 19:57:40|||||||||1
1736193470000|2025-01-06 19:57:50|||||||||7
1736193480000|2025-01-06 19:58:00|||||||||18
1736193490000|2025-01-06 19:58:10|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|53
1736193500000|2025-01-06 19:58:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1736193510000|2025-01-06 19:58:30|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|16
1736193520000|2025-01-06 19:58:40|17.42|17.26|17.41|17.25|17.42|17.26|17.4|17.24|4
1736193530000|2025-01-06 19:58:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1736193540000|2025-01-06 19:59:00|||||||||2
1736193550000|2025-01-06 19:59:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|30
1736193560000|2025-01-06 19:59:20|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|44
1736193570000|2025-01-06 19:59:30|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|11
1736193580000|2025-01-06 19:59:40|||||||||1
1736193590000|2025-01-06 19:59:50|17.45|17.29|17.42|17.26|17.45|17.29|17.42|17.26|7
1736193600000|2025-01-06 20:00:00|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|60
1736193610000|2025-01-06 20:00:10|||||||||10
1736193640000|2025-01-06 20:00:40|||||||||9
1736193660000|2025-01-06 20:01:00|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|11
1736193670000|2025-01-06 20:01:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1736193680000|2025-01-06 20:01:20|17.42|17.26|17.47|17.31|17.47|17.31|17.42|17.26|11
1736193690000|2025-01-06 20:01:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|26
1736193700000|2025-01-06 20:01:40|||||||||17
1736193710000|2025-01-06 20:01:50|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|0
1736193720000|2025-01-06 20:02:00|17.46|17.3|17.46|17.3|17.47|17.31|17.44|17.28|2
1736193730000|2025-01-06 20:02:10|17.44|17.28|17.44|17.28|17.46|17.3|17.42|17.26|12
1736193740000|2025-01-06 20:02:20|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|1
1736193750000|2025-01-06 20:02:30|17.46|17.3|17.42|17.26|17.47|17.31|17.42|17.26|8
1736193760000|2025-01-06 20:02:40|||||||||8
1736193780000|2025-01-06 20:03:00|||||||||3
1736193790000|2025-01-06 20:03:10|||||||||1
1736193810000|2025-01-06 20:03:30|||||||||18
1736193820000|2025-01-06 20:03:40|||||||||6
1736193830000|2025-01-06 20:03:50|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|17
1736193840000|2025-01-06 20:04:00|||||||||7
1736193850000|2025-01-06 20:04:10|||||||||6
1736193860000|2025-01-06 20:04:20|||||||||4
1736193880000|2025-01-06 20:04:40|||||||||1
1736193890000|2025-01-06 20:04:50|||||||||3
1736193900000|2025-01-06 20:05:00|||||||||2
1736193910000|2025-01-06 20:05:10|||||||||1
1736193920000|2025-01-06 20:05:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1736193930000|2025-01-06 20:05:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1736193940000|2025-01-06 20:05:40|||||||||2
1736193950000|2025-01-06 20:05:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1736193960000|2025-01-06 20:06:00|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|2
1736193970000|2025-01-06 20:06:10|||||||||4
1736193980000|2025-01-06 20:06:20|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|0
1736193990000|2025-01-06 20:06:30|||||||||1
1736194000000|2025-01-06 20:06:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1736194010000|2025-01-06 20:06:50|17.37|17.21|17.37|17.21|17.4|17.24|17.37|17.21|4
1736194020000|2025-01-06 20:07:00|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|0
1736194030000|2025-01-06 20:07:10|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|5
1736194040000|2025-01-06 20:07:20|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|0
1736194050000|2025-01-06 20:07:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|7
1736194060000|2025-01-06 20:07:40|||||||||2
1736194070000|2025-01-06 20:07:50|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|118
1736194080000|2025-01-06 20:08:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1736194100000|2025-01-06 20:08:20|17.39|17.23|17.37|17.21|17.4|17.24|17.37|17.21|0
1736194140000|2025-01-06 20:09:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|17
1736194150000|2025-01-06 20:09:10|||||||||1
1736194190000|2025-01-06 20:09:50|||||||||10
1736194200000|2025-01-06 20:10:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1736194220000|2025-01-06 20:10:20|||||||||3
1736194230000|2025-01-06 20:10:30|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|0
1736194240000|2025-01-06 20:10:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1736194250000|2025-01-06 20:10:50|||||||||1
1736194260000|2025-01-06 20:11:00|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|1
1736194270000|2025-01-06 20:11:10|||||||||1
1736194290000|2025-01-06 20:11:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|3
1736194320000|2025-01-06 20:12:00|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|11
1736194330000|2025-01-06 20:12:10|17.37|17.21|17.37|17.21|17.37|17.21|17.36|17.2|3
1736194340000|2025-01-06 20:12:20|17.4|17.24|17.37|17.21|17.4|17.24|17.37|17.21|0
1736194360000|2025-01-06 20:12:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|7
1736194390000|2025-01-06 20:13:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|14
1736194400000|2025-01-06 20:13:20|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|13
1736194410000|2025-01-06 20:13:30|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|3
1736194420000|2025-01-06 20:13:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|20
1736194440000|2025-01-06 20:14:00|||||||||7
1736194490000|2025-01-06 20:14:50|||||||||3
1736194500000|2025-01-06 20:15:00|17.37|17.21|17.39|17.23|17.39|17.23|17.35|17.19|39
1736194510000|2025-01-06 20:15:10|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|1
1736194540000|2025-01-06 20:15:40|||||||||1
1736194550000|2025-01-06 20:15:50|||||||||1
1736194570000|2025-01-06 20:16:10|||||||||1
1736194580000|2025-01-06 20:16:20|||||||||1
1736194590000|2025-01-06 20:16:30|||||||||1
1736194600000|2025-01-06 20:16:40|||||||||2
1736194610000|2025-01-06 20:16:50|||||||||3
1736194620000|2025-01-06 20:17:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1736194630000|2025-01-06 20:17:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|25
1736194650000|2025-01-06 20:17:30|||||||||1
1736194660000|2025-01-06 20:17:40|||||||||1
1736194670000|2025-01-06 20:17:50|||||||||1
1736194680000|2025-01-06 20:18:00|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|36
1736194690000|2025-01-06 20:18:10|||||||||10
1736194710000|2025-01-06 20:18:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|7
1736194720000|2025-01-06 20:18:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|4
1736194730000|2025-01-06 20:18:50|||||||||2
1736194740000|2025-01-06 20:19:00|||||||||2
1736194750000|2025-01-06 20:19:10|||||||||1
1736194780000|2025-01-06 20:19:40|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|4
1736194790000|2025-01-06 20:19:50|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|8
1736194840000|2025-01-06 20:20:40|||||||||12
1736194850000|2025-01-06 20:20:50|||||||||2
1736194860000|2025-01-06 20:21:00|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|30
1736194870000|2025-01-06 20:21:10|17.45|17.29|17.45|17.29|17.46|17.3|17.45|17.29|3
1736194900000|2025-01-06 20:21:40|17.42|17.26|17.42|17.26|17.45|17.29|17.42|17.26|0
1736194910000|2025-01-06 20:21:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1736194930000|2025-01-06 20:22:10|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|0
1736194940000|2025-01-06 20:22:20|17.45|17.29|17.44|17.28|17.45|17.29|17.42|17.26|2
1736194950000|2025-01-06 20:22:30|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|71
1736194960000|2025-01-06 20:22:40|||||||||50
1736194970000|2025-01-06 20:22:50|||||||||1
1736194980000|2025-01-06 20:23:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|21
1736195030000|2025-01-06 20:23:50|||||||||1
1736195040000|2025-01-06 20:24:00|||||||||5
1736195050000|2025-01-06 20:24:10|17.38|17.22|17.35|17.19|17.38|17.22|17.35|17.19|11
1736195060000|2025-01-06 20:24:20|||||||||13
1736195070000|2025-01-06 20:24:30|||||||||1
1736195080000|2025-01-06 20:24:40|||||||||1
1736195090000|2025-01-06 20:24:50|||||||||2
1736195100000|2025-01-06 20:25:00|||||||||5
1736195110000|2025-01-06 20:25:10|||||||||1
1736195120000|2025-01-06 20:25:20|||||||||1
1736195130000|2025-01-06 20:25:30|||||||||80
1736195140000|2025-01-06 20:25:40|||||||||89
1736195170000|2025-01-06 20:26:10|||||||||9
1736195180000|2025-01-06 20:26:20|17.37|17.21|17.35|17.19|17.37|17.21|17.35|17.19|24
1736195210000|2025-01-06 20:26:50|||||||||1
1736195220000|2025-01-06 20:27:00|||||||||1
1736195320000|2025-01-06 20:28:40|||||||||1
1736195330000|2025-01-06 20:28:50|||||||||1
1736195360000|2025-01-06 20:29:20|||||||||2
1736195370000|2025-01-06 20:29:30|||||||||1
1736195390000|2025-01-06 20:29:50|||||||||5
1736195410000|2025-01-06 20:30:10|||||||||6
1736195440000|2025-01-06 20:30:40|||||||||22
1736195450000|2025-01-06 20:30:50|||||||||2
1736195460000|2025-01-06 20:31:00|||||||||4
1736195490000|2025-01-06 20:31:30|17.37|17.21|17.4|17.24|17.4|17.24|17.35|17.19|19
1736195500000|2025-01-06 20:31:40|||||||||1
1736195510000|2025-01-06 20:31:50|17.35|17.19|17.37|17.21|17.4|17.24|17.35|17.19|5
1736195520000|2025-01-06 20:32:00|17.4|17.24|17.35|17.19|17.4|17.24|17.35|17.19|33
1736195570000|2025-01-06 20:32:50|||||||||1
1736195620000|2025-01-06 20:33:40|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|21
1736195630000|2025-01-06 20:33:50|||||||||1
1736195650000|2025-01-06 20:34:10|||||||||1
1736195690000|2025-01-06 20:34:50|||||||||4
1736195740000|2025-01-06 20:35:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|15
1736195750000|2025-01-06 20:35:50|||||||||7
1736195790000|2025-01-06 20:36:30|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|147
1736195830000|2025-01-06 20:37:10|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|3
1736195850000|2025-01-06 20:37:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1736195860000|2025-01-06 20:37:40|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|13
1736195870000|2025-01-06 20:37:50|||||||||2
1736195880000|2025-01-06 20:38:00|17.35|17.19|17.35|17.19|17.35|17.19|17.33|17.17|37
1736195890000|2025-01-06 20:38:10|17.33|17.17|17.35|17.19|17.35|17.19|17.33|17.17|3
1736195930000|2025-01-06 20:38:50|||||||||2
1736195970000|2025-01-06 20:39:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1736195990000|2025-01-06 20:39:50|||||||||5
1736196000000|2025-01-06 20:40:00|||||||||1
1736196020000|2025-01-06 20:40:20|||||||||4
1736196030000|2025-01-06 20:40:30|||||||||1
1736196040000|2025-01-06 20:40:40|17.37|17.21|17.4|17.24|17.4|17.24|17.35|17.19|77
1736196050000|2025-01-06 20:40:50|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|0
1736196070000|2025-01-06 20:41:10|||||||||1
1736196090000|2025-01-06 20:41:30|||||||||1
1736196100000|2025-01-06 20:41:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1736196110000|2025-01-06 20:41:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1736196150000|2025-01-06 20:42:30|||||||||2
1736196170000|2025-01-06 20:42:50|||||||||1
1736196180000|2025-01-06 20:43:00|||||||||5
1736196190000|2025-01-06 20:43:10|||||||||3
1736196200000|2025-01-06 20:43:20|||||||||31
1736196210000|2025-01-06 20:43:30|||||||||10
1736196220000|2025-01-06 20:43:40|||||||||75
1736196230000|2025-01-06 20:43:50|||||||||16
1736196240000|2025-01-06 20:44:00|||||||||10
1736196250000|2025-01-06 20:44:10|||||||||10
1736196260000|2025-01-06 20:44:20|||||||||1
1736196270000|2025-01-06 20:44:30|||||||||2
1736196280000|2025-01-06 20:44:40|||||||||6
1736196290000|2025-01-06 20:44:50|||||||||7
1736196300000|2025-01-06 20:45:00|||||||||1
1736196310000|2025-01-06 20:45:10|17.42|17.26|17.45|17.29|17.45|17.29|17.4|17.24|22
1736196320000|2025-01-06 20:45:20|17.4|17.24|17.42|17.26|17.45|17.29|17.4|17.24|72
1736196330000|2025-01-06 20:45:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1736196350000|2025-01-06 20:45:50|||||||||1
1736196360000|2025-01-06 20:46:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|24
1736196370000|2025-01-06 20:46:10|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|76
1736196380000|2025-01-06 20:46:20|17.41|17.25|17.4|17.24|17.42|17.26|17.4|17.24|7
1736196390000|2025-01-06 20:46:30|||||||||3
1736196410000|2025-01-06 20:46:50|||||||||10
1736196440000|2025-01-06 20:47:20|||||||||2
1736196450000|2025-01-06 20:47:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|91
1736196460000|2025-01-06 20:47:40|17.45|17.29|17.42|17.26|17.45|17.29|17.42|17.26|0
1736196470000|2025-01-06 20:47:50|||||||||26
1736196480000|2025-01-06 20:48:00|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|83
1736196490000|2025-01-06 20:48:10|17.45|17.29|17.42|17.26|17.45|17.29|17.4|17.24|21
1736196500000|2025-01-06 20:48:20|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|23
1736196510000|2025-01-06 20:48:30|||||||||91
1736196520000|2025-01-06 20:48:40|||||||||33
1736196530000|2025-01-06 20:48:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|19
1736196540000|2025-01-06 20:49:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|282
1736196560000|2025-01-06 20:49:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|42
1736196570000|2025-01-06 20:49:30|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|83
1736196580000|2025-01-06 20:49:40|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|59
1736196590000|2025-01-06 20:49:50|17.41|17.25|17.4|17.24|17.42|17.26|17.4|17.24|76
1736196600000|2025-01-06 20:50:00|17.42|17.26|17.35|17.19|17.42|17.26|17.35|17.19|207
1736196610000|2025-01-06 20:50:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|2
1736196620000|2025-01-06 20:50:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|110
1736196630000|2025-01-06 20:50:30|17.32|17.16|17.3|17.14|17.35|17.19|17.3|17.14|46
1736196640000|2025-01-06 20:50:40|||||||||5
1736196650000|2025-01-06 20:50:50|||||||||1
1736196670000|2025-01-06 20:51:10|||||||||3
1736196680000|2025-01-06 20:51:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|51
1736196690000|2025-01-06 20:51:30|17.25|17.09|17.3|17.14|17.3|17.14|17.25|17.09|19
1736196710000|2025-01-06 20:51:50|||||||||1
1736196720000|2025-01-06 20:52:00|||||||||28
1736196750000|2025-01-06 20:52:30|||||||||2
1736196760000|2025-01-06 20:52:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|93
1736196780000|2025-01-06 20:53:00|||||||||11
1736196790000|2025-01-06 20:53:10|||||||||16
1736196800000|2025-01-06 20:53:20|||||||||2
1736196830000|2025-01-06 20:53:50|||||||||1
1736196840000|2025-01-06 20:54:00|||||||||1
1736196850000|2025-01-06 20:54:10|17.27|17.11|17.3|17.14|17.3|17.14|17.27|17.11|44
1736196860000|2025-01-06 20:54:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|13
1736196870000|2025-01-06 20:54:30|17.3|17.14|17.3|17.14|17.32|17.16|17.3|17.14|65
1736196880000|2025-01-06 20:54:40|||||||||11
1736196890000|2025-01-06 20:54:50|17.27|17.11|17.27|17.11|17.3|17.14|17.27|17.11|28
1736196900000|2025-01-06 20:55:00|17.25|17.09|17.25|17.09|17.27|17.11|17.25|17.09|42
1736196910000|2025-01-06 20:55:10|||||||||20
1736196920000|2025-01-06 20:55:20|||||||||34
1736196930000|2025-01-06 20:55:30|17.2|17.04|17.25|17.09|17.25|17.09|17.2|17.04|124
1736196940000|2025-01-06 20:55:40|||||||||2
1736196970000|2025-01-06 20:56:10|||||||||3
1736196980000|2025-01-06 20:56:20|||||||||1
1736196990000|2025-01-06 20:56:30|||||||||9
1736197000000|2025-01-06 20:56:40|||||||||62
1736197010000|2025-01-06 20:56:50|||||||||19
1736197020000|2025-01-06 20:57:00|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|88
1736197030000|2025-01-06 20:57:10|17.25|17.09|17.25|17.09|17.27|17.11|17.25|17.09|37
1736197040000|2025-01-06 20:57:20|17.27|17.11|17.27|17.11|17.29|17.13|17.27|17.11|17
1736197050000|2025-01-06 20:57:30|17.25|17.09|17.27|17.11|17.3|17.14|17.25|17.09|84
1736197060000|2025-01-06 20:57:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|30
1736197070000|2025-01-06 20:57:50|||||||||5
1736197080000|2025-01-06 20:58:00|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|169
1736197090000|2025-01-06 20:58:10|||||||||2
1736197100000|2025-01-06 20:58:20|||||||||609
1736197110000|2025-01-06 20:58:30|||||||||2
1736197120000|2025-01-06 20:58:40|17.23|17.07|17.25|17.09|17.25|17.09|17.23|17.07|23
1736197130000|2025-01-06 20:58:50|17.23|17.07|17.2|17.04|17.24|17.08|17.2|17.04|60
1736197140000|2025-01-06 20:59:00|17.15|16.99|17.13|16.97|17.15|16.99|17.1|16.94|1118
1736197150000|2025-01-06 20:59:10|17.15|16.99|17.18|17.02|17.18|17.02|17.15|16.99|14
1736197160000|2025-01-06 20:59:20|||||||||13
1736197170000|2025-01-06 20:59:30|17.13|16.97|17.16|17|17.16|17|17.13|16.97|105
1736197180000|2025-01-06 20:59:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|51
1736197190000|2025-01-06 20:59:50|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|401
1736197200000|2025-01-06 21:00:00|||||||||22
1736197210000|2025-01-06 21:00:10|||||||||118
1736197220000|2025-01-06 21:00:20|||||||||21
1736197230000|2025-01-06 21:00:30|||||||||5
1736197240000|2025-01-06 21:00:40|||||||||1
1736197260000|2025-01-06 21:01:00|||||||||6
1736197270000|2025-01-06 21:01:10|||||||||2
1736197280000|2025-01-06 21:01:20|||||||||3
1736197290000|2025-01-06 21:01:30|||||||||13
1736197300000|2025-01-06 21:01:40|||||||||10
1736197310000|2025-01-06 21:01:50|||||||||1
1736197320000|2025-01-06 21:02:00|||||||||48
1736197330000|2025-01-06 21:02:10|||||||||20
1736197340000|2025-01-06 21:02:20|||||||||4
1736197350000|2025-01-06 21:02:30|||||||||2
1736197370000|2025-01-06 21:02:50|||||||||1
1736197390000|2025-01-06 21:03:10|||||||||19
1736197400000|2025-01-06 21:03:20|||||||||8
1736197410000|2025-01-06 21:03:30|||||||||9
1736197420000|2025-01-06 21:03:40|||||||||9
1736197430000|2025-01-06 21:03:50|||||||||8
1736197440000|2025-01-06 21:04:00|||||||||8
1736197450000|2025-01-06 21:04:10|||||||||45
1736197460000|2025-01-06 21:04:20|||||||||11
1736197470000|2025-01-06 21:04:30|||||||||8
1736197480000|2025-01-06 21:04:40|||||||||3
1736197490000|2025-01-06 21:04:50|||||||||10
1736197500000|2025-01-06 21:05:00|||||||||4
1736197510000|2025-01-06 21:05:10|||||||||4
1736197520000|2025-01-06 21:05:20|||||||||1
1736197530000|2025-01-06 21:05:30|||||||||6
1736197540000|2025-01-06 21:05:40|||||||||2
1736197550000|2025-01-06 21:05:50|||||||||6
1736197570000|2025-01-06 21:06:10|||||||||5
1736197580000|2025-01-06 21:06:20|||||||||3
1736197590000|2025-01-06 21:06:30|||||||||2
1736197600000|2025-01-06 21:06:40|||||||||2
1736197620000|2025-01-06 21:07:00|||||||||8
1736197630000|2025-01-06 21:07:10|||||||||3
1736197640000|2025-01-06 21:07:20|||||||||2
1736197660000|2025-01-06 21:07:40|||||||||1
1736197670000|2025-01-06 21:07:50|||||||||2
1736197680000|2025-01-06 21:08:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|190
1736197690000|2025-01-06 21:08:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|41
1736197710000|2025-01-06 21:08:30|||||||||3
1736197720000|2025-01-06 21:08:40|||||||||2
1736197730000|2025-01-06 21:08:50|||||||||1
1736197740000|2025-01-06 21:09:00|||||||||1
1736197750000|2025-01-06 21:09:10|||||||||6
1736197760000|2025-01-06 21:09:20|||||||||4
1736197770000|2025-01-06 21:09:30|||||||||2
1736197780000|2025-01-06 21:09:40|||||||||3
1736197790000|2025-01-06 21:09:50|||||||||7
1736197800000|2025-01-06 21:10:00|||||||||1
1736197830000|2025-01-06 21:10:30|||||||||3
1736197850000|2025-01-06 21:10:50|||||||||1
1736197860000|2025-01-06 21:11:00|||||||||66
1736197900000|2025-01-06 21:11:40|||||||||30
1736197910000|2025-01-06 21:11:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|3
1736197940000|2025-01-06 21:12:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|113
1736197960000|2025-01-06 21:12:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1736197970000|2025-01-06 21:12:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1736197990000|2025-01-06 21:13:10|||||||||1
1736198020000|2025-01-06 21:13:40|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|1
1736198030000|2025-01-06 21:13:50|||||||||1
1736198040000|2025-01-06 21:14:00|||||||||19
1736198060000|2025-01-06 21:14:20|||||||||4
1736198090000|2025-01-06 21:14:50|||||||||6
1736199090000|2025-01-06 21:31:30|||||||||1
1736199130000|2025-01-06 21:32:10|||||||||2
1736199160000|2025-01-06 21:32:40|||||||||3
1736199170000|2025-01-06 21:32:50|||||||||4
1736199350000|2025-01-06 21:35:50|||||||||2
1736199380000|2025-01-06 21:36:20|||||||||12
1736199730000|2025-01-06 21:42:10|||||||||2
1736199780000|2025-01-06 21:43:00|||||||||2
1736199830000|2025-01-06 21:43:50|||||||||1
1736200050000|2025-01-06 21:47:30|||||||||65
1736200060000|2025-01-06 21:47:40|||||||||7
1736200410000|2025-01-06 21:53:30|||||||||1
1736200440000|2025-01-06 21:54:00|||||||||3
1736200590000|2025-01-06 21:56:30|||||||||1
1736200630000|2025-01-06 21:57:10|||||||||12
1736200660000|2025-01-06 21:57:40|||||||||2
1736200710000|2025-01-06 21:58:30|||||||||1
1736200720000|2025-01-06 21:58:40|||||||||7
1736200740000|2025-01-06 21:59:00|||||||||1
1736200750000|2025-01-06 21:59:10|||||||||32
1736200790000|2025-01-06 21:59:50|||||||||23
1736204410000|2025-01-06 23:00:10|||||||||1
1736204480000|2025-01-06 23:01:20|||||||||10
1736204690000|2025-01-06 23:04:50|||||||||1
1736204700000|2025-01-06 23:05:00|||||||||1
1736204850000|2025-01-06 23:07:30|||||||||1
1736205170000|2025-01-06 23:12:50|||||||||1
1736205290000|2025-01-06 23:14:50|||||||||1
1736205530000|2025-01-06 23:18:50|||||||||1
1736205920000|2025-01-06 23:25:20|||||||||2
1736205930000|2025-01-06 23:25:30|||||||||1
1736206120000|2025-01-06 23:28:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736206230000|2025-01-06 23:30:30|||||||||3
1736207030000|2025-01-06 23:43:50|||||||||77
1736207270000|2025-01-06 23:47:50|||||||||2
1736207460000|2025-01-06 23:51:00|||||||||3
1736208000000|2025-01-07 00:00:00|||||||||1
1736208040000|2025-01-07 00:00:40|||||||||1
1736208070000|2025-01-07 00:01:10|||||||||2
1736208110000|2025-01-07 00:01:50|||||||||1
1736208130000|2025-01-07 00:02:10|||||||||1
1736208160000|2025-01-07 00:02:40|||||||||5
1736208290000|2025-01-07 00:04:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1736208310000|2025-01-07 00:05:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1736208480000|2025-01-07 00:08:00|||||||||1
1736208970000|2025-01-07 00:16:10|||||||||1
1736209500000|2025-01-07 00:25:00|||||||||1
1736210040000|2025-01-07 00:34:00|||||||||1
1736210230000|2025-01-07 00:37:10|||||||||2
1736210700000|2025-01-07 00:45:00|||||||||1
1736211280000|2025-01-07 00:54:40|||||||||2
1736211350000|2025-01-07 00:55:50|||||||||3
1736211370000|2025-01-07 00:56:10|||||||||1
1736211420000|2025-01-07 00:57:00|||||||||1
1736211530000|2025-01-07 00:58:50|||||||||1
1736212670000|2025-01-07 01:17:50|||||||||1
1736212800000|2025-01-07 01:20:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|44
1736212920000|2025-01-07 01:22:00|||||||||1
1736212980000|2025-01-07 01:23:00|||||||||1
1736212990000|2025-01-07 01:23:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|30
1736213040000|2025-01-07 01:24:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|13
1736213320000|2025-01-07 01:28:40|||||||||1
1736213560000|2025-01-07 01:32:40|||||||||3
1736213570000|2025-01-07 01:32:50|||||||||1
1736214110000|2025-01-07 01:41:50|||||||||1
1736215100000|2025-01-07 01:58:20|||||||||3
1736215430000|2025-01-07 02:03:50|||||||||1
1736215940000|2025-01-07 02:12:20|||||||||1
1736216320000|2025-01-07 02:18:40|||||||||1
1736216450000|2025-01-07 02:20:50|||||||||1
1736217300000|2025-01-07 02:35:00|||||||||1
1736217650000|2025-01-07 02:40:50|||||||||1
1736218250000|2025-01-07 02:50:50|||||||||9
1736218280000|2025-01-07 02:51:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1736218430000|2025-01-07 02:53:50|||||||||1
1736218790000|2025-01-07 02:59:50|||||||||3
1736218830000|2025-01-07 03:00:30|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|1
1736218860000|2025-01-07 03:01:00|||||||||3
1736218930000|2025-01-07 03:02:10|||||||||1
1736219180000|2025-01-07 03:06:20|||||||||1
1736219580000|2025-01-07 03:13:00|||||||||2
1736220780000|2025-01-07 03:33:00|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|47
1736220900000|2025-01-07 03:35:00|||||||||1
1736221120000|2025-01-07 03:38:40|||||||||2
1736222050000|2025-01-07 03:54:10|||||||||1
1736222310000|2025-01-07 03:58:30|||||||||1
1736222620000|2025-01-07 04:03:40|||||||||1
1736224010000|2025-01-07 04:26:50|||||||||1
1736224110000|2025-01-07 04:28:30|||||||||1
1736224160000|2025-01-07 04:29:20|||||||||1
1736224350000|2025-01-07 04:32:30|||||||||1
1736224540000|2025-01-07 04:35:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1736225520000|2025-01-07 04:52:00|||||||||1
1736225610000|2025-01-07 04:53:30|||||||||1
1736225740000|2025-01-07 04:55:40|||||||||1
1736225970000|2025-01-07 04:59:30|||||||||1
1736227200000|2025-01-07 05:20:00|||||||||5
1736227230000|2025-01-07 05:20:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|156
1736227330000|2025-01-07 05:22:10|||||||||1
1736227490000|2025-01-07 05:24:50|||||||||2
1736227710000|2025-01-07 05:28:30|||||||||1
1736227720000|2025-01-07 05:28:40|||||||||4
1736227790000|2025-01-07 05:29:50|||||||||1
1736227980000|2025-01-07 05:33:00|||||||||6
1736228120000|2025-01-07 05:35:20|||||||||1
1736228390000|2025-01-07 05:39:50|||||||||1
1736228590000|2025-01-07 05:43:10|||||||||1
1736228860000|2025-01-07 05:47:40|||||||||1
1736228950000|2025-01-07 05:49:10|||||||||1
1736228960000|2025-01-07 05:49:20|||||||||2
1736229030000|2025-01-07 05:50:30|||||||||1
1736229210000|2025-01-07 05:53:30|||||||||2
1736229590000|2025-01-07 05:59:50|||||||||1
1736229780000|2025-01-07 06:03:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|47
1736229790000|2025-01-07 06:03:10|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1736229830000|2025-01-07 06:03:50|||||||||1
1736230140000|2025-01-07 06:09:00|||||||||3
1736230570000|2025-01-07 06:16:10|||||||||1
1736231890000|2025-01-07 06:38:10|||||||||3
1736231940000|2025-01-07 06:39:00|||||||||2
1736232050000|2025-01-07 06:40:50|||||||||5
1736232630000|2025-01-07 06:50:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|21
1736232870000|2025-01-07 06:54:30|||||||||1
1736233140000|2025-01-07 06:59:00|||||||||1
1736233350000|2025-01-07 07:02:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|10
1736234100000|2025-01-07 07:15:00|||||||||2
1736234150000|2025-01-07 07:15:50|||||||||1
1736234180000|2025-01-07 07:16:20|||||||||5
1736234380000|2025-01-07 07:19:40|||||||||2
1736234690000|2025-01-07 07:24:50|||||||||2
1736235110000|2025-01-07 07:31:50|||||||||1
1736235330000|2025-01-07 07:35:30|||||||||1
1736235440000|2025-01-07 07:37:20|||||||||1
1736235540000|2025-01-07 07:39:00|||||||||1
1736235590000|2025-01-07 07:39:50|||||||||1
1736235740000|2025-01-07 07:42:20|||||||||9
1736235770000|2025-01-07 07:42:50|||||||||1
1736236190000|2025-01-07 07:49:50|||||||||1
1736236250000|2025-01-07 07:50:50|||||||||1
1736236490000|2025-01-07 07:54:50|||||||||1
1736236770000|2025-01-07 07:59:30|||||||||4
1736236790000|2025-01-07 07:59:50|||||||||1
1736236800000|2025-01-07 08:00:00|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|12
1736236810000|2025-01-07 08:00:10|||||||||11
1736236830000|2025-01-07 08:00:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|16
1736236840000|2025-01-07 08:00:40|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|2
1736236880000|2025-01-07 08:01:20|||||||||1
1736236900000|2025-01-07 08:01:40|||||||||16
1736237050000|2025-01-07 08:04:10|||||||||4
1736237090000|2025-01-07 08:04:50|||||||||1
1736237230000|2025-01-07 08:07:10|||||||||2
1736237250000|2025-01-07 08:07:30|||||||||4
1736237390000|2025-01-07 08:09:50|||||||||1
1736237420000|2025-01-07 08:10:20|||||||||2
1736237440000|2025-01-07 08:10:40|||||||||1
1736237450000|2025-01-07 08:10:50|||||||||2
1736237460000|2025-01-07 08:11:00|||||||||2
1736237580000|2025-01-07 08:13:00|||||||||1
1736237630000|2025-01-07 08:13:50|||||||||8
1736237640000|2025-01-07 08:14:00|||||||||21
1736237670000|2025-01-07 08:14:30|||||||||1
1736237690000|2025-01-07 08:14:50|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|24
1736237700000|2025-01-07 08:15:00|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|63
1736237710000|2025-01-07 08:15:10|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|0
1736237720000|2025-01-07 08:15:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1736237730000|2025-01-07 08:15:30|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1736237740000|2025-01-07 08:15:40|||||||||1
1736237750000|2025-01-07 08:15:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1736237760000|2025-01-07 08:16:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|22
1736237830000|2025-01-07 08:17:10|||||||||5
1736237850000|2025-01-07 08:17:30|||||||||1
1736237930000|2025-01-07 08:18:50|||||||||1
1736237990000|2025-01-07 08:19:50|||||||||1
1736238090000|2025-01-07 08:21:30|||||||||3
1736238310000|2025-01-07 08:25:10|||||||||1
1736238370000|2025-01-07 08:26:10|||||||||1
1736238490000|2025-01-07 08:28:10|||||||||9
1736238590000|2025-01-07 08:29:50|||||||||1
1736238610000|2025-01-07 08:30:10|||||||||1
1736238720000|2025-01-07 08:32:00|||||||||1
1736238990000|2025-01-07 08:36:30|||||||||3
1736239270000|2025-01-07 08:41:10|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|125
1736239430000|2025-01-07 08:43:50|||||||||2
1736239680000|2025-01-07 08:48:00|||||||||2
1736239700000|2025-01-07 08:48:20|||||||||2
1736239710000|2025-01-07 08:48:30|||||||||2
1736239770000|2025-01-07 08:49:30|||||||||5
1736239800000|2025-01-07 08:50:00|||||||||1
1736239920000|2025-01-07 08:52:00|||||||||2
1736239980000|2025-01-07 08:53:00|||||||||4
1736240080000|2025-01-07 08:54:40|||||||||1
1736240100000|2025-01-07 08:55:00|||||||||7
1736240370000|2025-01-07 08:59:30|||||||||1
1736240520000|2025-01-07 09:02:00|||||||||3
1736240530000|2025-01-07 09:02:10|17.12|16.96|17.11|16.95|17.12|16.96|17.09|16.93|22
1736240550000|2025-01-07 09:02:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736240660000|2025-01-07 09:04:20|||||||||1
1736240710000|2025-01-07 09:05:10|||||||||1
1736240870000|2025-01-07 09:07:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736240880000|2025-01-07 09:08:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736241040000|2025-01-07 09:10:40|||||||||1
1736241130000|2025-01-07 09:12:10|||||||||4
1736241220000|2025-01-07 09:13:40|||||||||1
1736241330000|2025-01-07 09:15:30|||||||||4
1736241460000|2025-01-07 09:17:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1736241500000|2025-01-07 09:18:20|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|2
1736241520000|2025-01-07 09:18:40|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|1
1736241530000|2025-01-07 09:18:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|5
1736241600000|2025-01-07 09:20:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1736241620000|2025-01-07 09:20:20|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1736241690000|2025-01-07 09:21:30|||||||||1
1736241970000|2025-01-07 09:26:10|||||||||1
1736242200000|2025-01-07 09:30:00|||||||||2
1736242210000|2025-01-07 09:30:10|||||||||1
1736242330000|2025-01-07 09:32:10|||||||||1
1736242380000|2025-01-07 09:33:00|||||||||1
1736242410000|2025-01-07 09:33:30|||||||||2
1736242550000|2025-01-07 09:35:50|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|12
1736242610000|2025-01-07 09:36:50|||||||||14
1736242770000|2025-01-07 09:39:30|||||||||1
1736242790000|2025-01-07 09:39:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|12
1736242820000|2025-01-07 09:40:20|||||||||1
1736242950000|2025-01-07 09:42:30|||||||||1
1736243050000|2025-01-07 09:44:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|34
1736243140000|2025-01-07 09:45:40|||||||||1
1736243160000|2025-01-07 09:46:00|17.13|16.97|17.14|16.98|17.14|16.98|17.11|16.95|2
1736243200000|2025-01-07 09:46:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|40
1736243210000|2025-01-07 09:46:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|66
1736243290000|2025-01-07 09:48:10|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|55
1736243530000|2025-01-07 09:52:10|||||||||2
1736243620000|2025-01-07 09:53:40|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|221
1736243690000|2025-01-07 09:54:50|||||||||1
1736243840000|2025-01-07 09:57:20|||||||||1
1736243860000|2025-01-07 09:57:40|17.16|17|17.16|17|17.16|17|17.16|17|17
1736243870000|2025-01-07 09:57:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|97
1736243910000|2025-01-07 09:58:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1736243960000|2025-01-07 09:59:20|17.16|17|17.16|17|17.16|17|17.16|17|3
1736243980000|2025-01-07 09:59:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|6
1736244180000|2025-01-07 10:03:00|||||||||9
1736244250000|2025-01-07 10:04:10|||||||||1
1736244260000|2025-01-07 10:04:20|17.12|16.96|17.1|16.94|17.12|16.96|17.1|16.94|1
1736244280000|2025-01-07 10:04:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1736244290000|2025-01-07 10:04:50|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|1
1736244300000|2025-01-07 10:05:00|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|0
1736244310000|2025-01-07 10:05:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736244350000|2025-01-07 10:05:50|||||||||2
1736244380000|2025-01-07 10:06:20|||||||||6
1736244400000|2025-01-07 10:06:40|||||||||1
1736244600000|2025-01-07 10:10:00|||||||||9
1736244630000|2025-01-07 10:10:30|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736244750000|2025-01-07 10:12:30|||||||||1
1736244800000|2025-01-07 10:13:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1736244810000|2025-01-07 10:13:30|17.06|16.9|17.06|16.9|17.08|16.92|17.06|16.9|0
1736244820000|2025-01-07 10:13:40|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1736244840000|2025-01-07 10:14:00|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|1
1736245000000|2025-01-07 10:16:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1736245030000|2025-01-07 10:17:10|||||||||1
1736245150000|2025-01-07 10:19:10|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|0
1736245170000|2025-01-07 10:19:30|||||||||2
1736245210000|2025-01-07 10:20:10|||||||||2
1736245420000|2025-01-07 10:23:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1736245460000|2025-01-07 10:24:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1736245630000|2025-01-07 10:27:10|||||||||9
1736245720000|2025-01-07 10:28:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|23
1736245730000|2025-01-07 10:28:50|||||||||1
1736245780000|2025-01-07 10:29:40|||||||||1
1736245790000|2025-01-07 10:29:50|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736245840000|2025-01-07 10:30:40|||||||||7
1736245910000|2025-01-07 10:31:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1736246220000|2025-01-07 10:37:00|||||||||3
1736246270000|2025-01-07 10:37:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1736246280000|2025-01-07 10:38:00|||||||||1
1736246340000|2025-01-07 10:39:00|||||||||1
1736246440000|2025-01-07 10:40:40|||||||||2
1736246480000|2025-01-07 10:41:20|||||||||5
1736246740000|2025-01-07 10:45:40|||||||||2
1736246770000|2025-01-07 10:46:10|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1736246800000|2025-01-07 10:46:40|||||||||1
1736246880000|2025-01-07 10:48:00|||||||||18
1736247000000|2025-01-07 10:50:00|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1736247010000|2025-01-07 10:50:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736247020000|2025-01-07 10:50:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736247040000|2025-01-07 10:50:40|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736247050000|2025-01-07 10:50:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1736247060000|2025-01-07 10:51:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1736247080000|2025-01-07 10:51:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1736247510000|2025-01-07 10:58:30|||||||||2
1736247610000|2025-01-07 11:00:10|||||||||1
1736247710000|2025-01-07 11:01:50|||||||||2
1736247860000|2025-01-07 11:04:20|||||||||2
1736247900000|2025-01-07 11:05:00|||||||||2
1736247940000|2025-01-07 11:05:40|||||||||2
1736248040000|2025-01-07 11:07:20|||||||||2
1736248250000|2025-01-07 11:10:50|||||||||4
1736248380000|2025-01-07 11:13:00|||||||||1
1736248520000|2025-01-07 11:15:20|||||||||9
1736248740000|2025-01-07 11:19:00|||||||||1
1736248870000|2025-01-07 11:21:10|||||||||3
1736248940000|2025-01-07 11:22:20|||||||||3
1736249210000|2025-01-07 11:26:50|17.13|16.97|17.08|16.92|17.13|16.97|17.08|16.92|4
1736249470000|2025-01-07 11:31:10|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736249480000|2025-01-07 11:31:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|10
1736249520000|2025-01-07 11:32:00|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|0
1736249540000|2025-01-07 11:32:20|||||||||1
1736249590000|2025-01-07 11:33:10|||||||||1
1736249660000|2025-01-07 11:34:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|26
1736249670000|2025-01-07 11:34:30|||||||||1
1736249680000|2025-01-07 11:34:40|17.11|16.95|17.13|16.97|17.13|16.97|17.1|16.94|0
1736249720000|2025-01-07 11:35:20|||||||||5
1736249840000|2025-01-07 11:37:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1736249850000|2025-01-07 11:37:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1736249870000|2025-01-07 11:37:50|||||||||1
1736249880000|2025-01-07 11:38:00|||||||||3
1736249890000|2025-01-07 11:38:10|||||||||3
1736249910000|2025-01-07 11:38:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736249920000|2025-01-07 11:38:40|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736249980000|2025-01-07 11:39:40|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736249990000|2025-01-07 11:39:50|17.11|16.95|17.11|16.95|17.13|16.97|17.1|16.94|0
1736250000000|2025-01-07 11:40:00|17.13|16.97|17.13|16.97|17.13|16.97|17.1|16.94|0
1736250010000|2025-01-07 11:40:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250030000|2025-01-07 11:40:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250040000|2025-01-07 11:40:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250060000|2025-01-07 11:41:00|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736250070000|2025-01-07 11:41:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250090000|2025-01-07 11:41:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250100000|2025-01-07 11:41:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250120000|2025-01-07 11:42:00|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|0
1736250140000|2025-01-07 11:42:20|||||||||1
1736250310000|2025-01-07 11:45:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250330000|2025-01-07 11:45:30|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|0
1736250380000|2025-01-07 11:46:20|||||||||1
1736250390000|2025-01-07 11:46:30|||||||||7
1736250410000|2025-01-07 11:46:50|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|2
1736250480000|2025-01-07 11:48:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250500000|2025-01-07 11:48:20|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736250610000|2025-01-07 11:50:10|||||||||1
1736250620000|2025-01-07 11:50:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250630000|2025-01-07 11:50:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|8
1736208000000|2025-01-07 00:00:00|||||||||1
1736208040000|2025-01-07 00:00:40|||||||||1
1736208070000|2025-01-07 00:01:10|||||||||2
1736208110000|2025-01-07 00:01:50|||||||||1
1736208130000|2025-01-07 00:02:10|||||||||1
1736208160000|2025-01-07 00:02:40|||||||||5
1736208290000|2025-01-07 00:04:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1736208310000|2025-01-07 00:05:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1736208480000|2025-01-07 00:08:00|||||||||1
1736208970000|2025-01-07 00:16:10|||||||||1
1736209500000|2025-01-07 00:25:00|||||||||1
1736210040000|2025-01-07 00:34:00|||||||||1
1736210230000|2025-01-07 00:37:10|||||||||2
1736210700000|2025-01-07 00:45:00|||||||||1
1736211280000|2025-01-07 00:54:40|||||||||2
1736211350000|2025-01-07 00:55:50|||||||||3
1736211370000|2025-01-07 00:56:10|||||||||1
1736211420000|2025-01-07 00:57:00|||||||||1
1736211530000|2025-01-07 00:58:50|||||||||1
1736212670000|2025-01-07 01:17:50|||||||||1
1736212800000|2025-01-07 01:20:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|44
1736212920000|2025-01-07 01:22:00|||||||||1
1736212980000|2025-01-07 01:23:00|||||||||1
1736212990000|2025-01-07 01:23:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|30
1736213040000|2025-01-07 01:24:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|13
1736213320000|2025-01-07 01:28:40|||||||||1
1736213560000|2025-01-07 01:32:40|||||||||3
1736213570000|2025-01-07 01:32:50|||||||||1
1736214110000|2025-01-07 01:41:50|||||||||1
1736215100000|2025-01-07 01:58:20|||||||||3
1736215430000|2025-01-07 02:03:50|||||||||1
1736215940000|2025-01-07 02:12:20|||||||||1
1736216320000|2025-01-07 02:18:40|||||||||1
1736216450000|2025-01-07 02:20:50|||||||||1
1736217300000|2025-01-07 02:35:00|||||||||1
1736217650000|2025-01-07 02:40:50|||||||||1
1736218250000|2025-01-07 02:50:50|||||||||9
1736218280000|2025-01-07 02:51:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1736218430000|2025-01-07 02:53:50|||||||||1
1736218790000|2025-01-07 02:59:50|||||||||3
1736218830000|2025-01-07 03:00:30|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|1
1736218860000|2025-01-07 03:01:00|||||||||3
1736218930000|2025-01-07 03:02:10|||||||||1
1736219180000|2025-01-07 03:06:20|||||||||1
1736219580000|2025-01-07 03:13:00|||||||||2
1736220780000|2025-01-07 03:33:00|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|47
1736220900000|2025-01-07 03:35:00|||||||||1
1736221120000|2025-01-07 03:38:40|||||||||2
1736222050000|2025-01-07 03:54:10|||||||||1
1736222310000|2025-01-07 03:58:30|||||||||1
1736222620000|2025-01-07 04:03:40|||||||||1
1736224010000|2025-01-07 04:26:50|||||||||1
1736224110000|2025-01-07 04:28:30|||||||||1
1736224160000|2025-01-07 04:29:20|||||||||1
1736224350000|2025-01-07 04:32:30|||||||||1
1736224540000|2025-01-07 04:35:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1736225520000|2025-01-07 04:52:00|||||||||1
1736225610000|2025-01-07 04:53:30|||||||||1
1736225740000|2025-01-07 04:55:40|||||||||1
1736225970000|2025-01-07 04:59:30|||||||||1
1736227200000|2025-01-07 05:20:00|||||||||5
1736227230000|2025-01-07 05:20:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|156
1736227330000|2025-01-07 05:22:10|||||||||1
1736227490000|2025-01-07 05:24:50|||||||||2
1736227710000|2025-01-07 05:28:30|||||||||1
1736227720000|2025-01-07 05:28:40|||||||||4
1736227790000|2025-01-07 05:29:50|||||||||1
1736227980000|2025-01-07 05:33:00|||||||||6
1736228120000|2025-01-07 05:35:20|||||||||1
1736228390000|2025-01-07 05:39:50|||||||||1
1736228590000|2025-01-07 05:43:10|||||||||1
1736228860000|2025-01-07 05:47:40|||||||||1
1736228950000|2025-01-07 05:49:10|||||||||1
1736228960000|2025-01-07 05:49:20|||||||||2
1736229030000|2025-01-07 05:50:30|||||||||1
1736229210000|2025-01-07 05:53:30|||||||||2
1736229590000|2025-01-07 05:59:50|||||||||1
1736229780000|2025-01-07 06:03:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|47
1736229790000|2025-01-07 06:03:10|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1736229830000|2025-01-07 06:03:50|||||||||1
1736230140000|2025-01-07 06:09:00|||||||||3
1736230570000|2025-01-07 06:16:10|||||||||1
1736231890000|2025-01-07 06:38:10|||||||||3
1736231940000|2025-01-07 06:39:00|||||||||2
1736232050000|2025-01-07 06:40:50|||||||||5
1736232630000|2025-01-07 06:50:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|21
1736232870000|2025-01-07 06:54:30|||||||||1
1736233140000|2025-01-07 06:59:00|||||||||1
1736233350000|2025-01-07 07:02:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|10
1736234100000|2025-01-07 07:15:00|||||||||2
1736234150000|2025-01-07 07:15:50|||||||||1
1736234180000|2025-01-07 07:16:20|||||||||5
1736234380000|2025-01-07 07:19:40|||||||||2
1736234690000|2025-01-07 07:24:50|||||||||2
1736235110000|2025-01-07 07:31:50|||||||||1
1736235330000|2025-01-07 07:35:30|||||||||1
1736235440000|2025-01-07 07:37:20|||||||||1
1736235540000|2025-01-07 07:39:00|||||||||1
1736235590000|2025-01-07 07:39:50|||||||||1
1736235740000|2025-01-07 07:42:20|||||||||9
1736235770000|2025-01-07 07:42:50|||||||||1
1736236190000|2025-01-07 07:49:50|||||||||1
1736236250000|2025-01-07 07:50:50|||||||||1
1736236490000|2025-01-07 07:54:50|||||||||1
1736236770000|2025-01-07 07:59:30|||||||||4
1736236790000|2025-01-07 07:59:50|||||||||1
1736236800000|2025-01-07 08:00:00|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|12
1736236810000|2025-01-07 08:00:10|||||||||11
1736236830000|2025-01-07 08:00:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|16
1736236840000|2025-01-07 08:00:40|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|2
1736236880000|2025-01-07 08:01:20|||||||||1
1736236900000|2025-01-07 08:01:40|||||||||16
1736237050000|2025-01-07 08:04:10|||||||||4
1736237090000|2025-01-07 08:04:50|||||||||1
1736237230000|2025-01-07 08:07:10|||||||||2
1736237250000|2025-01-07 08:07:30|||||||||4
1736237390000|2025-01-07 08:09:50|||||||||1
1736237420000|2025-01-07 08:10:20|||||||||2
1736237440000|2025-01-07 08:10:40|||||||||1
1736237450000|2025-01-07 08:10:50|||||||||2
1736237460000|2025-01-07 08:11:00|||||||||2
1736237580000|2025-01-07 08:13:00|||||||||1
1736237630000|2025-01-07 08:13:50|||||||||8
1736237640000|2025-01-07 08:14:00|||||||||21
1736237670000|2025-01-07 08:14:30|||||||||1
1736237690000|2025-01-07 08:14:50|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|24
1736237700000|2025-01-07 08:15:00|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|63
1736237710000|2025-01-07 08:15:10|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|0
1736237720000|2025-01-07 08:15:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1736237730000|2025-01-07 08:15:30|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1736237740000|2025-01-07 08:15:40|||||||||1
1736237750000|2025-01-07 08:15:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1736237760000|2025-01-07 08:16:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|22
1736237830000|2025-01-07 08:17:10|||||||||5
1736237850000|2025-01-07 08:17:30|||||||||1
1736237930000|2025-01-07 08:18:50|||||||||1
1736237990000|2025-01-07 08:19:50|||||||||1
1736238090000|2025-01-07 08:21:30|||||||||3
1736238310000|2025-01-07 08:25:10|||||||||1
1736238370000|2025-01-07 08:26:10|||||||||1
1736238490000|2025-01-07 08:28:10|||||||||9
1736238590000|2025-01-07 08:29:50|||||||||1
1736238610000|2025-01-07 08:30:10|||||||||1
1736238720000|2025-01-07 08:32:00|||||||||1
1736238990000|2025-01-07 08:36:30|||||||||3
1736239270000|2025-01-07 08:41:10|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|125
1736239430000|2025-01-07 08:43:50|||||||||2
1736239680000|2025-01-07 08:48:00|||||||||2
1736239700000|2025-01-07 08:48:20|||||||||2
1736239710000|2025-01-07 08:48:30|||||||||2
1736239770000|2025-01-07 08:49:30|||||||||5
1736239800000|2025-01-07 08:50:00|||||||||1
1736239920000|2025-01-07 08:52:00|||||||||2
1736239980000|2025-01-07 08:53:00|||||||||4
1736240080000|2025-01-07 08:54:40|||||||||1
1736240100000|2025-01-07 08:55:00|||||||||7
1736240370000|2025-01-07 08:59:30|||||||||1
1736240520000|2025-01-07 09:02:00|||||||||3
1736240530000|2025-01-07 09:02:10|17.12|16.96|17.11|16.95|17.12|16.96|17.09|16.93|22
1736240550000|2025-01-07 09:02:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736240660000|2025-01-07 09:04:20|||||||||1
1736240710000|2025-01-07 09:05:10|||||||||1
1736240870000|2025-01-07 09:07:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736240880000|2025-01-07 09:08:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736241040000|2025-01-07 09:10:40|||||||||1
1736241130000|2025-01-07 09:12:10|||||||||4
1736241220000|2025-01-07 09:13:40|||||||||1
1736241330000|2025-01-07 09:15:30|||||||||4
1736241460000|2025-01-07 09:17:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1736241500000|2025-01-07 09:18:20|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|2
1736241520000|2025-01-07 09:18:40|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|1
1736241530000|2025-01-07 09:18:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|5
1736241600000|2025-01-07 09:20:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1736241620000|2025-01-07 09:20:20|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1736241690000|2025-01-07 09:21:30|||||||||1
1736241970000|2025-01-07 09:26:10|||||||||1
1736242200000|2025-01-07 09:30:00|||||||||2
1736242210000|2025-01-07 09:30:10|||||||||1
1736242330000|2025-01-07 09:32:10|||||||||1
1736242380000|2025-01-07 09:33:00|||||||||1
1736242410000|2025-01-07 09:33:30|||||||||2
1736242550000|2025-01-07 09:35:50|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|12
1736242610000|2025-01-07 09:36:50|||||||||14
1736242770000|2025-01-07 09:39:30|||||||||1
1736242790000|2025-01-07 09:39:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|12
1736242820000|2025-01-07 09:40:20|||||||||1
1736242950000|2025-01-07 09:42:30|||||||||1
1736243050000|2025-01-07 09:44:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|34
1736243140000|2025-01-07 09:45:40|||||||||1
1736243160000|2025-01-07 09:46:00|17.13|16.97|17.14|16.98|17.14|16.98|17.11|16.95|2
1736243200000|2025-01-07 09:46:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|40
1736243210000|2025-01-07 09:46:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|66
1736243290000|2025-01-07 09:48:10|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|55
1736243530000|2025-01-07 09:52:10|||||||||2
1736243620000|2025-01-07 09:53:40|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|221
1736243690000|2025-01-07 09:54:50|||||||||1
1736243840000|2025-01-07 09:57:20|||||||||1
1736243860000|2025-01-07 09:57:40|17.16|17|17.16|17|17.16|17|17.16|17|17
1736243870000|2025-01-07 09:57:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|97
1736243910000|2025-01-07 09:58:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1736243960000|2025-01-07 09:59:20|17.16|17|17.16|17|17.16|17|17.16|17|3
1736243980000|2025-01-07 09:59:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|6
1736244180000|2025-01-07 10:03:00|||||||||9
1736244250000|2025-01-07 10:04:10|||||||||1
1736244260000|2025-01-07 10:04:20|17.12|16.96|17.1|16.94|17.12|16.96|17.1|16.94|1
1736244280000|2025-01-07 10:04:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1736244290000|2025-01-07 10:04:50|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|1
1736244300000|2025-01-07 10:05:00|17.14|16.98|17.11|16.95|17.14|16.98|17.11|16.95|0
1736244310000|2025-01-07 10:05:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736244350000|2025-01-07 10:05:50|||||||||2
1736244380000|2025-01-07 10:06:20|||||||||6
1736244400000|2025-01-07 10:06:40|||||||||1
1736244600000|2025-01-07 10:10:00|||||||||9
1736244630000|2025-01-07 10:10:30|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736244750000|2025-01-07 10:12:30|||||||||1
1736244800000|2025-01-07 10:13:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1736244810000|2025-01-07 10:13:30|17.06|16.9|17.06|16.9|17.08|16.92|17.06|16.9|0
1736244820000|2025-01-07 10:13:40|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|0
1736244840000|2025-01-07 10:14:00|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|1
1736245000000|2025-01-07 10:16:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1736245030000|2025-01-07 10:17:10|||||||||1
1736245150000|2025-01-07 10:19:10|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|0
1736245170000|2025-01-07 10:19:30|||||||||2
1736245210000|2025-01-07 10:20:10|||||||||2
1736245420000|2025-01-07 10:23:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1736245460000|2025-01-07 10:24:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1736245630000|2025-01-07 10:27:10|||||||||9
1736245720000|2025-01-07 10:28:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|23
1736245730000|2025-01-07 10:28:50|||||||||1
1736245780000|2025-01-07 10:29:40|||||||||1
1736245790000|2025-01-07 10:29:50|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736245840000|2025-01-07 10:30:40|||||||||7
1736245910000|2025-01-07 10:31:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1736246220000|2025-01-07 10:37:00|||||||||3
1736246270000|2025-01-07 10:37:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1736246280000|2025-01-07 10:38:00|||||||||1
1736246340000|2025-01-07 10:39:00|||||||||1
1736246440000|2025-01-07 10:40:40|||||||||2
1736246480000|2025-01-07 10:41:20|||||||||5
1736246740000|2025-01-07 10:45:40|||||||||2
1736246770000|2025-01-07 10:46:10|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1736246800000|2025-01-07 10:46:40|||||||||1
1736246880000|2025-01-07 10:48:00|||||||||18
1736247000000|2025-01-07 10:50:00|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1736247010000|2025-01-07 10:50:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736247020000|2025-01-07 10:50:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736247040000|2025-01-07 10:50:40|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736247050000|2025-01-07 10:50:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1736247060000|2025-01-07 10:51:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|3
1736247080000|2025-01-07 10:51:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1736247510000|2025-01-07 10:58:30|||||||||2
1736247610000|2025-01-07 11:00:10|||||||||1
1736247710000|2025-01-07 11:01:50|||||||||2
1736247860000|2025-01-07 11:04:20|||||||||2
1736247900000|2025-01-07 11:05:00|||||||||2
1736247940000|2025-01-07 11:05:40|||||||||2
1736248040000|2025-01-07 11:07:20|||||||||2
1736248250000|2025-01-07 11:10:50|||||||||4
1736248380000|2025-01-07 11:13:00|||||||||1
1736248520000|2025-01-07 11:15:20|||||||||9
1736248740000|2025-01-07 11:19:00|||||||||1
1736248870000|2025-01-07 11:21:10|||||||||3
1736248940000|2025-01-07 11:22:20|||||||||3
1736249210000|2025-01-07 11:26:50|17.13|16.97|17.08|16.92|17.13|16.97|17.08|16.92|4
1736249470000|2025-01-07 11:31:10|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736249480000|2025-01-07 11:31:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|10
1736249520000|2025-01-07 11:32:00|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|0
1736249540000|2025-01-07 11:32:20|||||||||1
1736249590000|2025-01-07 11:33:10|||||||||1
1736249660000|2025-01-07 11:34:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|26
1736249670000|2025-01-07 11:34:30|||||||||1
1736249680000|2025-01-07 11:34:40|17.11|16.95|17.13|16.97|17.13|16.97|17.1|16.94|0
1736249720000|2025-01-07 11:35:20|||||||||5
1736249840000|2025-01-07 11:37:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1736249850000|2025-01-07 11:37:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1736249870000|2025-01-07 11:37:50|||||||||1
1736249880000|2025-01-07 11:38:00|||||||||3
1736249890000|2025-01-07 11:38:10|||||||||3
1736249910000|2025-01-07 11:38:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736249920000|2025-01-07 11:38:40|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736249980000|2025-01-07 11:39:40|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736249990000|2025-01-07 11:39:50|17.11|16.95|17.11|16.95|17.13|16.97|17.1|16.94|0
1736250000000|2025-01-07 11:40:00|17.13|16.97|17.13|16.97|17.13|16.97|17.1|16.94|0
1736250010000|2025-01-07 11:40:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250030000|2025-01-07 11:40:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250040000|2025-01-07 11:40:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250060000|2025-01-07 11:41:00|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736250070000|2025-01-07 11:41:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250090000|2025-01-07 11:41:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250100000|2025-01-07 11:41:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250120000|2025-01-07 11:42:00|17.1|16.94|17.13|16.97|17.13|16.97|17.1|16.94|0
1736250140000|2025-01-07 11:42:20|||||||||1
1736250310000|2025-01-07 11:45:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250330000|2025-01-07 11:45:30|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|0
1736250380000|2025-01-07 11:46:20|||||||||1
1736250390000|2025-01-07 11:46:30|||||||||7
1736250410000|2025-01-07 11:46:50|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|2
1736250480000|2025-01-07 11:48:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250500000|2025-01-07 11:48:20|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736250610000|2025-01-07 11:50:10|||||||||1
1736250620000|2025-01-07 11:50:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250630000|2025-01-07 11:50:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|8
1736250690000|2025-01-07 11:51:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250700000|2025-01-07 11:51:40|17.13|16.97|17.13|16.97|17.13|16.97|17.11|16.95|0
1736250750000|2025-01-07 11:52:30|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|1
1736250760000|2025-01-07 11:52:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736250790000|2025-01-07 11:53:10|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736250820000|2025-01-07 11:53:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736250830000|2025-01-07 11:53:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1736250920000|2025-01-07 11:55:20|||||||||1
1736251140000|2025-01-07 11:59:00|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|1
1736251200000|2025-01-07 12:00:00|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|2
1736251220000|2025-01-07 12:00:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|3
1736251270000|2025-01-07 12:01:10|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|30
1736251410000|2025-01-07 12:03:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736251440000|2025-01-07 12:04:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736251450000|2025-01-07 12:04:10|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|0
1736251460000|2025-01-07 12:04:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|31
1736251470000|2025-01-07 12:04:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736251490000|2025-01-07 12:04:50|17.13|16.97|17.1|16.94|17.13|16.97|17.1|16.94|0
1736251690000|2025-01-07 12:08:10|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|0
1736251720000|2025-01-07 12:08:40|||||||||1
1736251800000|2025-01-07 12:10:00|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|0
1736251870000|2025-01-07 12:11:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1736251900000|2025-01-07 12:11:40|||||||||2
1736251920000|2025-01-07 12:12:00|||||||||31
1736251970000|2025-01-07 12:12:50|||||||||33
1736251980000|2025-01-07 12:13:00|||||||||1
1736252010000|2025-01-07 12:13:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|6
1736252030000|2025-01-07 12:13:50|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|5
1736252040000|2025-01-07 12:14:00|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|1
1736252050000|2025-01-07 12:14:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736252060000|2025-01-07 12:14:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736252100000|2025-01-07 12:15:00|||||||||1
1736252240000|2025-01-07 12:17:20|||||||||1
1736252250000|2025-01-07 12:17:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|17
1736252300000|2025-01-07 12:18:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736252310000|2025-01-07 12:18:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736252340000|2025-01-07 12:19:00|17.08|16.92|17.11|16.95|17.11|16.95|17.08|16.92|48
1736252350000|2025-01-07 12:19:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736252400000|2025-01-07 12:20:00|17.09|16.93|17.08|16.92|17.1|16.94|17.08|16.92|10
1736252520000|2025-01-07 12:22:00|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|8
1736252530000|2025-01-07 12:22:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736252540000|2025-01-07 12:22:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736252560000|2025-01-07 12:22:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1736252570000|2025-01-07 12:22:50|17.08|16.92|17.08|16.92|17.09|16.93|17.08|16.92|0
1736252590000|2025-01-07 12:23:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1736252630000|2025-01-07 12:23:50|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|0
1736252640000|2025-01-07 12:24:00|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|0
1736252650000|2025-01-07 12:24:10|17.09|16.93|17.08|16.92|17.1|16.94|17.08|16.92|3
1736252660000|2025-01-07 12:24:20|17.09|16.93|17.1|16.94|17.1|16.94|17.08|16.92|0
1736252700000|2025-01-07 12:25:00|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|3
1736252710000|2025-01-07 12:25:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1736252720000|2025-01-07 12:25:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1736252760000|2025-01-07 12:26:00|||||||||1
1736253000000|2025-01-07 12:30:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736253080000|2025-01-07 12:31:20|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1736253230000|2025-01-07 12:33:50|||||||||2
1736253630000|2025-01-07 12:40:30|||||||||3
1736253650000|2025-01-07 12:40:50|||||||||7
1736253660000|2025-01-07 12:41:00|||||||||1
1736253740000|2025-01-07 12:42:20|||||||||1
1736253780000|2025-01-07 12:43:00|||||||||1
1736253940000|2025-01-07 12:45:40|||||||||5
1736253960000|2025-01-07 12:46:00|||||||||45
1736254100000|2025-01-07 12:48:20|||||||||3
1736254260000|2025-01-07 12:51:00|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|2
1736254440000|2025-01-07 12:54:00|||||||||1
1736254550000|2025-01-07 12:55:50|||||||||2
1736254560000|2025-01-07 12:56:00|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|1
1736254590000|2025-01-07 12:56:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736254600000|2025-01-07 12:56:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736254670000|2025-01-07 12:57:50|||||||||1
1736254740000|2025-01-07 12:59:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|14
1736254750000|2025-01-07 12:59:10|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|1
1736254780000|2025-01-07 12:59:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|1
1736254840000|2025-01-07 13:00:40|||||||||1
1736254980000|2025-01-07 13:03:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|9
1736255010000|2025-01-07 13:03:30|||||||||5
1736255060000|2025-01-07 13:04:20|||||||||1
1736255180000|2025-01-07 13:06:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1736255210000|2025-01-07 13:06:50|17.09|16.93|17.09|16.93|17.09|16.93|17.08|16.92|3
1736255220000|2025-01-07 13:07:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1736255230000|2025-01-07 13:07:10|||||||||1
1736255280000|2025-01-07 13:08:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1736255350000|2025-01-07 13:09:10|17.09|16.93|17.1|16.94|17.1|16.94|17.09|16.93|0
1736255440000|2025-01-07 13:10:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1736255450000|2025-01-07 13:10:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1736255550000|2025-01-07 13:12:30|||||||||1
1736255630000|2025-01-07 13:13:50|||||||||1
1736255650000|2025-01-07 13:14:10|||||||||1
1736256360000|2025-01-07 13:26:00|||||||||1
1736256380000|2025-01-07 13:26:20|||||||||1
1736256500000|2025-01-07 13:28:20|||||||||2
1736256520000|2025-01-07 13:28:40|||||||||2
1736256620000|2025-01-07 13:30:20|||||||||3
1736256630000|2025-01-07 13:30:30|||||||||2
1736256650000|2025-01-07 13:30:50|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|18
1736256740000|2025-01-07 13:32:20|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|195
1736256760000|2025-01-07 13:32:40|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|12
1736256810000|2025-01-07 13:33:30|||||||||2
1736256990000|2025-01-07 13:36:30|||||||||1
1736257020000|2025-01-07 13:37:00|||||||||1
1736257140000|2025-01-07 13:39:00|||||||||1
1736257270000|2025-01-07 13:41:10|||||||||1
1736257280000|2025-01-07 13:41:20|||||||||3
1736257330000|2025-01-07 13:42:10|||||||||2
1736257340000|2025-01-07 13:42:20|||||||||1
1736257370000|2025-01-07 13:42:50|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|16
1736257380000|2025-01-07 13:43:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|2
1736257400000|2025-01-07 13:43:20|||||||||3
1736257510000|2025-01-07 13:45:10|||||||||1
1736257600000|2025-01-07 13:46:40|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|1
1736257610000|2025-01-07 13:46:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1736257860000|2025-01-07 13:51:00|||||||||1
1736257870000|2025-01-07 13:51:10|||||||||1
1736258010000|2025-01-07 13:53:30|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|2
1736258110000|2025-01-07 13:55:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1736258130000|2025-01-07 13:55:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1736258160000|2025-01-07 13:56:00|||||||||1
1736258310000|2025-01-07 13:58:30|||||||||1
1736258400000|2025-01-07 14:00:00|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|50
1736258410000|2025-01-07 14:00:10|||||||||7
1736258430000|2025-01-07 14:00:30|||||||||1
1736258450000|2025-01-07 14:00:50|||||||||6
1736258460000|2025-01-07 14:01:00|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|95
1736258470000|2025-01-07 14:01:10|17.03|16.87|17.03|16.87|17.05|16.89|17.03|16.87|147
1736258480000|2025-01-07 14:01:20|||||||||1
1736258500000|2025-01-07 14:01:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|18
1736258530000|2025-01-07 14:02:10|||||||||3
1736258540000|2025-01-07 14:02:20|||||||||1
1736258600000|2025-01-07 14:03:20|||||||||1
1736258770000|2025-01-07 14:06:10|||||||||2
1736258850000|2025-01-07 14:07:30|||||||||2
1736258860000|2025-01-07 14:07:40|||||||||5
1736258900000|2025-01-07 14:08:20|||||||||1
1736258910000|2025-01-07 14:08:30|||||||||2
1736258920000|2025-01-07 14:08:40|||||||||41
1736258940000|2025-01-07 14:09:00|||||||||1
1736258980000|2025-01-07 14:09:40|16.96|16.8|16.96|16.8|16.96|16.8|16.95|16.79|8
1736258990000|2025-01-07 14:09:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|0
1736259020000|2025-01-07 14:10:20|||||||||4
1736259030000|2025-01-07 14:10:30|||||||||2
1736259090000|2025-01-07 14:11:30|||||||||1
1736259100000|2025-01-07 14:11:40|||||||||2
1736259160000|2025-01-07 14:12:40|||||||||9
1736259210000|2025-01-07 14:13:30|||||||||1
1736259250000|2025-01-07 14:14:10|||||||||3
1736259270000|2025-01-07 14:14:30|||||||||1
1736259340000|2025-01-07 14:15:40|||||||||1
1736259410000|2025-01-07 14:16:50|||||||||1
1736259420000|2025-01-07 14:17:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|7
1736259480000|2025-01-07 14:18:00|||||||||1
1736259650000|2025-01-07 14:20:50|||||||||1
1736259660000|2025-01-07 14:21:00|||||||||1
1736259790000|2025-01-07 14:23:10|||||||||13
1736259810000|2025-01-07 14:23:30|||||||||4
1736259870000|2025-01-07 14:24:30|||||||||1
1736259910000|2025-01-07 14:25:10|||||||||1
1736259920000|2025-01-07 14:25:20|||||||||2
1736259970000|2025-01-07 14:26:10|16.96|16.8|16.98|16.82|16.98|16.82|16.96|16.8|0
1736260160000|2025-01-07 14:29:20|||||||||1
1736260180000|2025-01-07 14:29:40|||||||||1
1736260200000|2025-01-07 14:30:00|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|163
1736260210000|2025-01-07 14:30:10|||||||||10
1736260220000|2025-01-07 14:30:20|||||||||7
1736260230000|2025-01-07 14:30:30|||||||||2
1736260240000|2025-01-07 14:30:40|17|16.84|17|16.84|17|16.84|17|16.84|71
1736260250000|2025-01-07 14:30:50|||||||||13
1736260260000|2025-01-07 14:31:00|||||||||2
1736260270000|2025-01-07 14:31:10|||||||||5
1736260280000|2025-01-07 14:31:20|||||||||1
1736260290000|2025-01-07 14:31:30|||||||||2
1736260300000|2025-01-07 14:31:40|||||||||12
1736260310000|2025-01-07 14:31:50|||||||||4
1736260320000|2025-01-07 14:32:00|||||||||3
1736260330000|2025-01-07 14:32:10|16.98|16.82|16.98|16.82|16.98|16.82|16.96|16.8|6
1736260340000|2025-01-07 14:32:20|17|16.84|17|16.84|17|16.84|17|16.84|1
1736260360000|2025-01-07 14:32:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1736260370000|2025-01-07 14:32:50|17|16.84|17.03|16.87|17.03|16.87|17|16.84|22
1736260380000|2025-01-07 14:33:00|||||||||15
1736260390000|2025-01-07 14:33:10|17|16.84|17.03|16.87|17.03|16.87|17|16.84|0
1736260400000|2025-01-07 14:33:20|||||||||95
1736260420000|2025-01-07 14:33:40|||||||||1
1736260430000|2025-01-07 14:33:50|||||||||2
1736260440000|2025-01-07 14:34:00|17|16.84|17|16.84|17|16.84|17|16.84|25
1736260460000|2025-01-07 14:34:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|1
1736260470000|2025-01-07 14:34:30|17|16.84|17.03|16.87|17.03|16.87|17|16.84|29
1736260500000|2025-01-07 14:35:00|17|16.84|17.03|16.87|17.03|16.87|17|16.84|9
1736260510000|2025-01-07 14:35:10|17|16.84|17|16.84|17.03|16.87|17|16.84|0
1736260520000|2025-01-07 14:35:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1736260530000|2025-01-07 14:35:30|17|16.84|17|16.84|17|16.84|17|16.84|0
1736260550000|2025-01-07 14:35:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|6
1736260560000|2025-01-07 14:36:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|29
1736260570000|2025-01-07 14:36:10|17|16.84|16.98|16.82|17|16.84|16.98|16.82|42
1736260580000|2025-01-07 14:36:20|17|16.84|17|16.84|17|16.84|17|16.84|3
1736260590000|2025-01-07 14:36:30|||||||||5
1736260600000|2025-01-07 14:36:40|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|9
1736260610000|2025-01-07 14:36:50|17.01|16.85|17.03|16.87|17.03|16.87|17.01|16.85|2
1736260620000|2025-01-07 14:37:00|||||||||19
1736260630000|2025-01-07 14:37:10|17|16.84|17|16.84|17|16.84|17|16.84|2
1736260640000|2025-01-07 14:37:20|||||||||6
1736260650000|2025-01-07 14:37:30|17.03|16.87|17|16.84|17.03|16.87|17|16.84|0
1736260660000|2025-01-07 14:37:40|17.01|16.85|17|16.84|17.03|16.87|17|16.84|0
1736260670000|2025-01-07 14:37:50|||||||||11
1736260690000|2025-01-07 14:38:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|62
1736260700000|2025-01-07 14:38:20|||||||||6
1736260710000|2025-01-07 14:38:30|17|16.84|17|16.84|17|16.84|17|16.84|68
1736260730000|2025-01-07 14:38:50|17.03|16.87|17.03|16.87|17.05|16.89|17.03|16.87|16
1736260740000|2025-01-07 14:39:00|17|16.84|17.03|16.87|17.05|16.89|17|16.84|9
1736260750000|2025-01-07 14:39:10|17|16.84|17|16.84|17.05|16.89|17|16.84|28
1736260760000|2025-01-07 14:39:20|||||||||4
1736260770000|2025-01-07 14:39:30|17.03|16.87|17.01|16.85|17.03|16.87|17|16.84|62
1736260780000|2025-01-07 14:39:40|17.02|16.86|17.05|16.89|17.05|16.89|17|16.84|53
1736260790000|2025-01-07 14:39:50|17.02|16.86|17.05|16.89|17.05|16.89|17.02|16.86|0
1736260800000|2025-01-07 14:40:00|||||||||12
1736260810000|2025-01-07 14:40:10|17.02|16.86|17|16.84|17.05|16.89|17|16.84|39
1736260820000|2025-01-07 14:40:20|||||||||6
1736260830000|2025-01-07 14:40:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|7
1736260840000|2025-01-07 14:40:40|17.01|16.85|17|16.84|17.02|16.86|17|16.84|4
1736260850000|2025-01-07 14:40:50|||||||||2
1736260860000|2025-01-07 14:41:00|||||||||30
1736260870000|2025-01-07 14:41:10|||||||||27
1736260890000|2025-01-07 14:41:30|||||||||2
1736260910000|2025-01-07 14:41:50|||||||||5
1736260920000|2025-01-07 14:42:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|39
1736260930000|2025-01-07 14:42:10|16.98|16.82|16.98|16.82|17|16.84|16.98|16.82|9
1736260940000|2025-01-07 14:42:20|17|16.84|16.99|16.83|17|16.84|16.98|16.82|5
1736260950000|2025-01-07 14:42:30|16.98|16.82|17|16.84|17|16.84|16.98|16.82|4
1736260960000|2025-01-07 14:42:40|16.99|16.83|16.99|16.83|17|16.84|16.98|16.82|7
1736260970000|2025-01-07 14:42:50|16.98|16.82|16.98|16.82|16.98|16.82|16.96|16.8|0
1736260980000|2025-01-07 14:43:00|16.95|16.79|16.95|16.79|16.98|16.82|16.95|16.79|31
1736260990000|2025-01-07 14:43:10|||||||||2
1736261010000|2025-01-07 14:43:30|||||||||3
1736261020000|2025-01-07 14:43:40|17|16.84|17|16.84|17|16.84|17|16.84|73
1736261030000|2025-01-07 14:43:50|||||||||4
1736261040000|2025-01-07 14:44:00|||||||||4
1736261050000|2025-01-07 14:44:10|||||||||2
1736261070000|2025-01-07 14:44:30|||||||||21
1736261100000|2025-01-07 14:45:00|||||||||2
1736261110000|2025-01-07 14:45:10|16.98|16.82|16.98|16.82|17|16.84|16.98|16.82|181
1736261120000|2025-01-07 14:45:20|||||||||44
1736261130000|2025-01-07 14:45:30|||||||||34
1736261150000|2025-01-07 14:45:50|||||||||9
1736261180000|2025-01-07 14:46:20|||||||||1
1736261190000|2025-01-07 14:46:30|||||||||1
1736261210000|2025-01-07 14:46:50|||||||||1
1736261220000|2025-01-07 14:47:00|17|16.84|17|16.84|17|16.84|17|16.84|12
1736261230000|2025-01-07 14:47:10|||||||||4
1736261240000|2025-01-07 14:47:20|||||||||1
1736261250000|2025-01-07 14:47:30|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|37
1736261310000|2025-01-07 14:48:30|||||||||1
1736261360000|2025-01-07 14:49:20|17|16.84|16.98|16.82|17|16.84|16.98|16.82|11
1736261370000|2025-01-07 14:49:30|16.99|16.83|17|16.84|17|16.84|16.98|16.82|10
1736261380000|2025-01-07 14:49:40|16.98|16.82|17|16.84|17|16.84|16.98|16.82|1
1736261390000|2025-01-07 14:49:50|||||||||8
1736261400000|2025-01-07 14:50:00|17.03|16.87|17|16.84|17.03|16.87|17|16.84|5
1736261420000|2025-01-07 14:50:20|17.03|16.87|17|16.84|17.03|16.87|17|16.84|10
1736261430000|2025-01-07 14:50:30|||||||||16
1736261440000|2025-01-07 14:50:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|20
1736261450000|2025-01-07 14:50:50|||||||||1
1736261460000|2025-01-07 14:51:00|||||||||3
1736261470000|2025-01-07 14:51:10|||||||||12
1736261480000|2025-01-07 14:51:20|||||||||1
1736261490000|2025-01-07 14:51:30|||||||||1
1736261540000|2025-01-07 14:52:20|||||||||7
1736261570000|2025-01-07 14:52:50|||||||||1
1736261580000|2025-01-07 14:53:00|||||||||1
1736261590000|2025-01-07 14:53:10|||||||||2
1736261620000|2025-01-07 14:53:40|17|16.84|17|16.84|17|16.84|17|16.84|158
1736261630000|2025-01-07 14:53:50|17.02|16.86|17|16.84|17.02|16.86|17|16.84|13
1736261640000|2025-01-07 14:54:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|1
1736261660000|2025-01-07 14:54:20|||||||||1
1736261670000|2025-01-07 14:54:30|||||||||1
1736261680000|2025-01-07 14:54:40|||||||||5
1736261690000|2025-01-07 14:54:50|17|16.84|17|16.84|17|16.84|17|16.84|3
1736261700000|2025-01-07 14:55:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|30
1736261710000|2025-01-07 14:55:10|||||||||3
1736261730000|2025-01-07 14:55:30|||||||||18
1736261740000|2025-01-07 14:55:40|||||||||9
1736261750000|2025-01-07 14:55:50|||||||||3
1736261770000|2025-01-07 14:56:10|||||||||1
1736261780000|2025-01-07 14:56:20|17|16.84|17|16.84|17|16.84|17|16.84|70
1736261790000|2025-01-07 14:56:30|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|3
1736261800000|2025-01-07 14:56:40|17|16.84|17|16.84|17|16.84|17|16.84|0
1736261810000|2025-01-07 14:56:50|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|10
1736261820000|2025-01-07 14:57:00|||||||||9
1736261830000|2025-01-07 14:57:10|17|16.84|17.03|16.87|17.03|16.87|17|16.84|9
1736261850000|2025-01-07 14:57:30|||||||||8
1736261860000|2025-01-07 14:57:40|17.05|16.89|17.03|16.87|17.05|16.89|17.03|16.87|46
1736261870000|2025-01-07 14:57:50|||||||||10
1736261880000|2025-01-07 14:58:00|||||||||1
1736261890000|2025-01-07 14:58:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|14
1736261900000|2025-01-07 14:58:20|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|8
1736261910000|2025-01-07 14:58:30|||||||||3
1736261920000|2025-01-07 14:58:40|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|2
1736261930000|2025-01-07 14:58:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1736261940000|2025-01-07 14:59:00|17.08|16.92|17.05|16.89|17.08|16.92|17.05|16.89|3
1736261950000|2025-01-07 14:59:10|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|2
1736261960000|2025-01-07 14:59:20|||||||||13
1736261970000|2025-01-07 14:59:30|||||||||38
1736261980000|2025-01-07 14:59:40|||||||||7
1736261990000|2025-01-07 14:59:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|42
1736262000000|2025-01-07 15:00:00|17.17|17.01|17.15|16.99|17.2|17.04|17.13|16.97|211
1736262010000|2025-01-07 15:00:10|17.14|16.98|17.13|16.97|17.15|16.99|17.13|16.97|35
1736262020000|2025-01-07 15:00:20|17.14|16.98|17.15|16.99|17.15|16.99|17.14|16.98|15
1736262030000|2025-01-07 15:00:30|||||||||10
1736262040000|2025-01-07 15:00:40|17.2|17.04|17.15|16.99|17.2|17.04|17.15|16.99|70
1736262050000|2025-01-07 15:00:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|38
1736262060000|2025-01-07 15:01:00|17.2|17.04|17.2|17.04|17.25|17.09|17.2|17.04|240
1736262070000|2025-01-07 15:01:10|17.22|17.06|17.25|17.09|17.25|17.09|17.22|17.06|12
1736262080000|2025-01-07 15:01:20|||||||||14
1736262090000|2025-01-07 15:01:30|17.27|17.11|17.3|17.14|17.3|17.14|17.25|17.09|54
1736262100000|2025-01-07 15:01:40|||||||||43
1736262110000|2025-01-07 15:01:50|17.35|17.19|17.35|17.19|17.35|17.19|17.32|17.16|104
1736262120000|2025-01-07 15:02:00|17.37|17.21|17.4|17.24|17.4|17.24|17.35|17.19|164
1736262130000|2025-01-07 15:02:10|17.42|17.26|17.42|17.26|17.42|17.26|17.37|17.21|76
1736262140000|2025-01-07 15:02:20|||||||||348
1736262150000|2025-01-07 15:02:30|17.37|17.21|17.37|17.21|17.42|17.26|17.37|17.21|54
1736262160000|2025-01-07 15:02:40|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|21
1736262170000|2025-01-07 15:02:50|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|23
1736262180000|2025-01-07 15:03:00|17.35|17.19|17.37|17.21|17.37|17.21|17.32|17.16|67
1736262190000|2025-01-07 15:03:10|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|44
1736262200000|2025-01-07 15:03:20|||||||||37
1736262210000|2025-01-07 15:03:30|||||||||11
1736262230000|2025-01-07 15:03:50|17.34|17.18|17.32|17.16|17.37|17.21|17.32|17.16|29
1736262240000|2025-01-07 15:04:00|||||||||38
1736262250000|2025-01-07 15:04:10|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|16
1736262260000|2025-01-07 15:04:20|17.39|17.23|17.42|17.26|17.44|17.28|17.39|17.23|64
1736262270000|2025-01-07 15:04:30|17.4|17.24|17.42|17.26|17.42|17.26|17.39|17.23|35
1736262280000|2025-01-07 15:04:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|13
1736262290000|2025-01-07 15:04:50|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|39
1736262300000|2025-01-07 15:05:00|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|73
1736262310000|2025-01-07 15:05:10|17.42|17.26|17.39|17.23|17.44|17.28|17.39|17.23|63
1736262320000|2025-01-07 15:05:20|17.42|17.26|17.42|17.26|17.42|17.26|17.39|17.23|17
1736262330000|2025-01-07 15:05:30|17.44|17.28|17.39|17.23|17.44|17.28|17.39|17.23|62
1736262340000|2025-01-07 15:05:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1736262350000|2025-01-07 15:05:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|85
1736262360000|2025-01-07 15:06:00|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|62
1736262370000|2025-01-07 15:06:10|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|11
1736262380000|2025-01-07 15:06:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|18
1736262390000|2025-01-07 15:06:30|17.47|17.31|17.44|17.28|17.47|17.31|17.44|17.28|22
1736262400000|2025-01-07 15:06:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1736262410000|2025-01-07 15:06:50|17.44|17.28|17.44|17.28|17.47|17.31|17.44|17.28|9
1736262420000|2025-01-07 15:07:00|||||||||16
1736262430000|2025-01-07 15:07:10|17.45|17.29|17.49|17.33|17.49|17.33|17.44|17.28|129
1736262440000|2025-01-07 15:07:20|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|32
1736262450000|2025-01-07 15:07:30|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|20
1736262460000|2025-01-07 15:07:40|||||||||17
1736262480000|2025-01-07 15:08:00|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|98
1736262490000|2025-01-07 15:08:10|17.51|17.35|17.49|17.33|17.51|17.35|17.47|17.31|43
1736262500000|2025-01-07 15:08:20|||||||||6
1736262510000|2025-01-07 15:08:30|||||||||8
1736262520000|2025-01-07 15:08:40|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|49
1736262530000|2025-01-07 15:08:50|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|6
1736262540000|2025-01-07 15:09:00|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|86
1736262550000|2025-01-07 15:09:10|17.49|17.33|17.54|17.38|17.54|17.38|17.49|17.33|25
1736262560000|2025-01-07 15:09:20|17.57|17.41|17.54|17.38|17.59|17.43|17.54|17.38|20
1736262570000|2025-01-07 15:09:30|17.55|17.39|17.59|17.43|17.59|17.43|17.54|17.38|131
1736262580000|2025-01-07 15:09:40|17.55|17.39|17.59|17.43|17.59|17.43|17.54|17.38|26
1736262590000|2025-01-07 15:09:50|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|2
1736262600000|2025-01-07 15:10:00|17.54|17.38|17.59|17.43|17.59|17.43|17.54|17.38|22
1736262610000|2025-01-07 15:10:10|17.57|17.41|17.54|17.38|17.59|17.43|17.54|17.38|14
1736262620000|2025-01-07 15:10:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|22
1736262630000|2025-01-07 15:10:30|||||||||41
1736262640000|2025-01-07 15:10:40|||||||||13
1736262650000|2025-01-07 15:10:50|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|5
1736262660000|2025-01-07 15:11:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|80
1736262670000|2025-01-07 15:11:10|||||||||22
1736262680000|2025-01-07 15:11:20|17.59|17.43|17.59|17.43|17.59|17.43|17.54|17.38|70
1736262690000|2025-01-07 15:11:30|17.55|17.39|17.54|17.38|17.59|17.43|17.54|17.38|5
1736262700000|2025-01-07 15:11:40|17.55|17.39|17.59|17.43|17.59|17.43|17.54|17.38|35
1736262710000|2025-01-07 15:11:50|||||||||22
1736262720000|2025-01-07 15:12:00|17.6|17.44|17.59|17.43|17.61|17.45|17.59|17.43|23
1736262730000|2025-01-07 15:12:10|||||||||10
1736262740000|2025-01-07 15:12:20|||||||||4
1736262750000|2025-01-07 15:12:30|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|19
1736262760000|2025-01-07 15:12:40|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|40
1736262780000|2025-01-07 15:13:00|17.48|17.32|17.49|17.33|17.49|17.33|17.46|17.3|108
1736262790000|2025-01-07 15:13:10|17.51|17.35|17.51|17.35|17.54|17.38|17.51|17.35|104
1736262800000|2025-01-07 15:13:20|||||||||75
1736262810000|2025-01-07 15:13:30|17.54|17.38|17.49|17.33|17.56|17.4|17.49|17.33|67
1736262820000|2025-01-07 15:13:40|17.5|17.34|17.51|17.35|17.51|17.35|17.49|17.33|8
1736262830000|2025-01-07 15:13:50|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|40
1736262840000|2025-01-07 15:14:00|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|6
1736262850000|2025-01-07 15:14:10|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|42
1736262860000|2025-01-07 15:14:20|||||||||40
1736262870000|2025-01-07 15:14:30|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|51
1736262880000|2025-01-07 15:14:40|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|23
1736262890000|2025-01-07 15:14:50|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|14
1736262900000|2025-01-07 15:15:00|||||||||13
1736262910000|2025-01-07 15:15:10|||||||||5
1736262920000|2025-01-07 15:15:20|||||||||56
1736262930000|2025-01-07 15:15:30|||||||||16
1736262940000|2025-01-07 15:15:40|17.61|17.45|17.59|17.43|17.61|17.45|17.56|17.4|72
1736262950000|2025-01-07 15:15:50|17.56|17.4|17.56|17.4|17.61|17.45|17.56|17.4|19
1736262960000|2025-01-07 15:16:00|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|28
1736262970000|2025-01-07 15:16:10|17.59|17.43|17.57|17.41|17.61|17.45|17.56|17.4|8
1736262980000|2025-01-07 15:16:20|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|5
1736262990000|2025-01-07 15:16:30|||||||||11
1736263000000|2025-01-07 15:16:40|17.59|17.43|17.56|17.4|17.61|17.45|17.56|17.4|8
1736263010000|2025-01-07 15:16:50|17.61|17.45|17.61|17.45|17.61|17.45|17.56|17.4|85
1736263020000|2025-01-07 15:17:00|17.58|17.42|17.56|17.4|17.61|17.45|17.56|17.4|14
1736263030000|2025-01-07 15:17:10|17.58|17.42|17.61|17.45|17.61|17.45|17.56|17.4|27
1736263040000|2025-01-07 15:17:20|17.63|17.47|17.63|17.47|17.66|17.5|17.61|17.45|89
1736263050000|2025-01-07 15:17:30|17.66|17.5|17.63|17.47|17.68|17.52|17.63|17.47|123
1736263060000|2025-01-07 15:17:40|17.61|17.45|17.66|17.5|17.66|17.5|17.61|17.45|16
1736263070000|2025-01-07 15:17:50|||||||||2
1736263080000|2025-01-07 15:18:00|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|62
1736263090000|2025-01-07 15:18:10|17.63|17.47|17.63|17.47|17.66|17.5|17.61|17.45|113
1736263100000|2025-01-07 15:18:20|17.61|17.45|17.63|17.47|17.66|17.5|17.61|17.45|24
1736263110000|2025-01-07 15:18:30|17.64|17.48|17.66|17.5|17.66|17.5|17.63|17.47|6
1736263120000|2025-01-07 15:18:40|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|11
1736263130000|2025-01-07 15:18:50|||||||||4
1736263140000|2025-01-07 15:19:00|17.64|17.48|17.63|17.47|17.64|17.48|17.61|17.45|70
1736263150000|2025-01-07 15:19:10|17.61|17.45|17.61|17.45|17.63|17.47|17.61|17.45|23
1736263160000|2025-01-07 15:19:20|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|36
1736263170000|2025-01-07 15:19:30|17.57|17.41|17.61|17.45|17.61|17.45|17.57|17.41|19
1736263180000|2025-01-07 15:19:40|||||||||1
1736263190000|2025-01-07 15:19:50|||||||||37
1736263200000|2025-01-07 15:20:00|17.56|17.4|17.51|17.35|17.61|17.45|17.51|17.35|36
1736263210000|2025-01-07 15:20:10|17.49|17.33|17.49|17.33|17.49|17.33|17.46|17.3|33
1736263220000|2025-01-07 15:20:20|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|65
1736263230000|2025-01-07 15:20:30|17.52|17.36|17.56|17.4|17.56|17.4|17.51|17.35|30
1736263240000|2025-01-07 15:20:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|18
1736263250000|2025-01-07 15:20:50|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|20
1736263260000|2025-01-07 15:21:00|17.51|17.35|17.52|17.36|17.54|17.38|17.51|17.35|27
1736263270000|2025-01-07 15:21:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|28
1736263280000|2025-01-07 15:21:20|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|24
1736263290000|2025-01-07 15:21:30|17.49|17.33|17.46|17.3|17.51|17.35|17.46|17.3|16
1736263300000|2025-01-07 15:21:40|17.49|17.33|17.49|17.33|17.49|17.33|17.46|17.3|28
1736263310000|2025-01-07 15:21:50|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|40
1736263320000|2025-01-07 15:22:00|17.5|17.34|17.49|17.33|17.51|17.35|17.49|17.33|30
1736263330000|2025-01-07 15:22:10|17.46|17.3|17.46|17.3|17.49|17.33|17.46|17.3|9
1736263340000|2025-01-07 15:22:20|17.49|17.33|17.51|17.35|17.51|17.35|17.46|17.3|181
1736263350000|2025-01-07 15:22:30|||||||||16
1736263360000|2025-01-07 15:22:40|||||||||4
1736263370000|2025-01-07 15:22:50|||||||||9
1736263380000|2025-01-07 15:23:00|17.49|17.33|17.49|17.33|17.49|17.33|17.46|17.3|19
1736263390000|2025-01-07 15:23:10|17.47|17.31|17.46|17.3|17.49|17.33|17.46|17.3|11
1736263400000|2025-01-07 15:23:20|17.44|17.28|17.46|17.3|17.46|17.3|17.41|17.25|56
1736263410000|2025-01-07 15:23:30|17.44|17.28|17.44|17.28|17.46|17.3|17.44|17.28|34
1736263420000|2025-01-07 15:23:40|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|13
1736263430000|2025-01-07 15:23:50|||||||||9
1736263440000|2025-01-07 15:24:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|5
1736263450000|2025-01-07 15:24:10|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|32
1736263460000|2025-01-07 15:24:20|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|10
1736263470000|2025-01-07 15:24:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|40
1736263480000|2025-01-07 15:24:40|||||||||33
1736263490000|2025-01-07 15:24:50|||||||||9
1736263500000|2025-01-07 15:25:00|17.44|17.28|17.41|17.25|17.45|17.29|17.41|17.25|48
1736263510000|2025-01-07 15:25:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|41
1736263520000|2025-01-07 15:25:20|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|3
1736263530000|2025-01-07 15:25:30|||||||||6
1736263540000|2025-01-07 15:25:40|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|9
1736263550000|2025-01-07 15:25:50|17.4|17.24|17.41|17.25|17.41|17.25|17.39|17.23|6
1736263560000|2025-01-07 15:26:00|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|27
1736263570000|2025-01-07 15:26:10|||||||||5
1736263580000|2025-01-07 15:26:20|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|27
1736263590000|2025-01-07 15:26:30|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|2
1736263600000|2025-01-07 15:26:40|||||||||6
1736263610000|2025-01-07 15:26:50|||||||||10
1736263620000|2025-01-07 15:27:00|||||||||1
1736263630000|2025-01-07 15:27:10|||||||||60
1736263640000|2025-01-07 15:27:20|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|35
1736263650000|2025-01-07 15:27:30|17.4|17.24|17.41|17.25|17.41|17.25|17.39|17.23|96
1736263660000|2025-01-07 15:27:40|17.4|17.24|17.39|17.23|17.41|17.25|17.39|17.23|18
1736263670000|2025-01-07 15:27:50|17.41|17.25|17.41|17.25|17.41|17.25|17.39|17.23|23
1736263680000|2025-01-07 15:28:00|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|54
1736263690000|2025-01-07 15:28:10|17.47|17.31|17.49|17.33|17.49|17.33|17.46|17.3|7
1736263700000|2025-01-07 15:28:20|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|1
1736263710000|2025-01-07 15:28:30|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|23
1736263720000|2025-01-07 15:28:40|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|118
1736263740000|2025-01-07 15:29:00|||||||||2
1736263750000|2025-01-07 15:29:10|||||||||5
1736263760000|2025-01-07 15:29:20|17.46|17.3|17.49|17.33|17.49|17.33|17.46|17.3|4
1736263770000|2025-01-07 15:29:30|17.5|17.34|17.54|17.38|17.54|17.38|17.49|17.33|13
1736263780000|2025-01-07 15:29:40|17.51|17.35|17.52|17.36|17.54|17.38|17.51|17.35|14
1736263790000|2025-01-07 15:29:50|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|6
1736263800000|2025-01-07 15:30:00|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|33
1736263810000|2025-01-07 15:30:10|17.52|17.36|17.52|17.36|17.54|17.38|17.51|17.35|3
1736263820000|2025-01-07 15:30:20|17.51|17.35|17.54|17.38|17.56|17.4|17.51|17.35|19
1736263830000|2025-01-07 15:30:30|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|4
1736263840000|2025-01-07 15:30:40|17.59|17.43|17.56|17.4|17.61|17.45|17.56|17.4|51
1736263850000|2025-01-07 15:30:50|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|12
1736263860000|2025-01-07 15:31:00|17.61|17.45|17.61|17.45|17.61|17.45|17.56|17.4|52
1736263870000|2025-01-07 15:31:10|||||||||34
1736263880000|2025-01-07 15:31:20|||||||||13
1736263890000|2025-01-07 15:31:30|||||||||27
1736263900000|2025-01-07 15:31:40|||||||||3
1736263910000|2025-01-07 15:31:50|17.63|17.47|17.61|17.45|17.66|17.5|17.61|17.45|99
1736263920000|2025-01-07 15:32:00|||||||||3
1736263930000|2025-01-07 15:32:10|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|83
1736263940000|2025-01-07 15:32:20|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|16
1736263950000|2025-01-07 15:32:30|17.66|17.5|17.63|17.47|17.66|17.5|17.61|17.45|62
1736263960000|2025-01-07 15:32:40|17.61|17.45|17.63|17.47|17.66|17.5|17.61|17.45|3
1736263970000|2025-01-07 15:32:50|17.66|17.5|17.66|17.5|17.66|17.5|17.63|17.47|22
1736263980000|2025-01-07 15:33:00|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|71
1736263990000|2025-01-07 15:33:10|17.67|17.51|17.66|17.5|17.68|17.52|17.66|17.5|17
1736264000000|2025-01-07 15:33:20|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|4
1736264010000|2025-01-07 15:33:30|17.68|17.52|17.68|17.52|17.68|17.52|17.66|17.5|35
1736264020000|2025-01-07 15:33:40|17.67|17.51|17.63|17.47|17.68|17.52|17.61|17.45|77
1736264030000|2025-01-07 15:33:50|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|2
1736264040000|2025-01-07 15:34:00|17.66|17.5|17.63|17.47|17.66|17.5|17.61|17.45|37
1736264050000|2025-01-07 15:34:10|17.66|17.5|17.66|17.5|17.66|17.5|17.63|17.47|2
1736264060000|2025-01-07 15:34:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|22
1736264070000|2025-01-07 15:34:30|17.66|17.5|17.66|17.5|17.68|17.52|17.66|17.5|25
1736264080000|2025-01-07 15:34:40|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|15
1736264090000|2025-01-07 15:34:50|17.67|17.51|17.66|17.5|17.68|17.52|17.66|17.5|24
1736264100000|2025-01-07 15:35:00|17.68|17.52|17.66|17.5|17.68|17.52|17.63|17.47|9
1736264110000|2025-01-07 15:35:10|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|6
1736264120000|2025-01-07 15:35:20|||||||||7
1736264130000|2025-01-07 15:35:30|17.63|17.47|17.66|17.5|17.66|17.5|17.61|17.45|51
1736264140000|2025-01-07 15:35:40|17.64|17.48|17.64|17.48|17.64|17.48|17.61|17.45|9
1736264150000|2025-01-07 15:35:50|17.66|17.5|17.63|17.47|17.66|17.5|17.61|17.45|19
1736264160000|2025-01-07 15:36:00|17.62|17.46|17.62|17.46|17.63|17.47|17.61|17.45|51
1736264170000|2025-01-07 15:36:10|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|2
1736264180000|2025-01-07 15:36:20|17.66|17.5|17.63|17.47|17.66|17.5|17.61|17.45|94
1736264190000|2025-01-07 15:36:30|17.62|17.46|17.61|17.45|17.63|17.47|17.61|17.45|7
1736264200000|2025-01-07 15:36:40|17.58|17.42|17.61|17.45|17.61|17.45|17.58|17.42|18
1736264210000|2025-01-07 15:36:50|17.58|17.42|17.61|17.45|17.63|17.47|17.58|17.42|34
1736264220000|2025-01-07 15:37:00|17.62|17.46|17.58|17.42|17.63|17.47|17.56|17.4|13
1736264230000|2025-01-07 15:37:10|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|27
1736264240000|2025-01-07 15:37:20|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|15
1736264250000|2025-01-07 15:37:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1736264260000|2025-01-07 15:37:40|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|28
1736264270000|2025-01-07 15:37:50|||||||||6
1736264280000|2025-01-07 15:38:00|17.66|17.5|17.66|17.5|17.68|17.52|17.66|17.5|34
1736264290000|2025-01-07 15:38:10|17.68|17.52|17.68|17.52|17.68|17.52|17.64|17.48|14
1736264300000|2025-01-07 15:38:20|17.7|17.54|17.7|17.54|17.73|17.57|17.7|17.54|27
1736264310000|2025-01-07 15:38:30|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|32
1736264320000|2025-01-07 15:38:40|17.69|17.53|17.7|17.54|17.73|17.57|17.68|17.52|20
1736264330000|2025-01-07 15:38:50|17.68|17.52|17.7|17.54|17.73|17.57|17.68|17.52|3
1736264340000|2025-01-07 15:39:00|17.68|17.52|17.73|17.57|17.73|17.57|17.68|17.52|21
1736264350000|2025-01-07 15:39:10|17.75|17.59|17.78|17.62|17.8|17.64|17.73|17.57|78
1736264360000|2025-01-07 15:39:20|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|14
1736264370000|2025-01-07 15:39:30|||||||||3
1736264380000|2025-01-07 15:39:40|17.81|17.65|17.81|17.65|17.85|17.69|17.8|17.64|74
1736264390000|2025-01-07 15:39:50|17.8|17.64|17.8|17.64|17.83|17.67|17.8|17.64|7
1736264400000|2025-01-07 15:40:00|17.76|17.6|17.78|17.62|17.8|17.64|17.75|17.59|43
1736264410000|2025-01-07 15:40:10|17.76|17.6|17.75|17.59|17.8|17.64|17.75|17.59|35
1736264420000|2025-01-07 15:40:20|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|12
1736264430000|2025-01-07 15:40:30|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|54
1736264440000|2025-01-07 15:40:40|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|65
1736264450000|2025-01-07 15:40:50|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|7
1736264460000|2025-01-07 15:41:00|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|7
1736264470000|2025-01-07 15:41:10|17.78|17.62|17.75|17.59|17.79|17.63|17.75|17.59|46
1736264480000|2025-01-07 15:41:20|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|280
1736264490000|2025-01-07 15:41:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|9
1736264500000|2025-01-07 15:41:40|17.73|17.57|17.73|17.57|17.73|17.57|17.71|17.55|6
1736264510000|2025-01-07 15:41:50|||||||||5
1736264520000|2025-01-07 15:42:00|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|11
1736264530000|2025-01-07 15:42:10|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|8
1736264540000|2025-01-07 15:42:20|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|28
1736264550000|2025-01-07 15:42:30|||||||||4
1736264560000|2025-01-07 15:42:40|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|3
1736264570000|2025-01-07 15:42:50|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|6
1736264580000|2025-01-07 15:43:00|||||||||2
1736264590000|2025-01-07 15:43:10|||||||||6
1736264600000|2025-01-07 15:43:20|17.73|17.57|17.73|17.57|17.73|17.57|17.7|17.54|21
1736264610000|2025-01-07 15:43:30|17.71|17.55|17.73|17.57|17.73|17.57|17.7|17.54|1
1736264620000|2025-01-07 15:43:40|17.7|17.54|17.7|17.54|17.7|17.54|17.68|17.52|40
1736264630000|2025-01-07 15:43:50|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|33
1736264640000|2025-01-07 15:44:00|17.7|17.54|17.73|17.57|17.73|17.57|17.69|17.53|19
1736264650000|2025-01-07 15:44:10|17.7|17.54|17.7|17.54|17.73|17.57|17.7|17.54|6
1736264670000|2025-01-07 15:44:30|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|110
1736264680000|2025-01-07 15:44:40|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|23
1736264690000|2025-01-07 15:44:50|17.66|17.5|17.63|17.47|17.68|17.52|17.63|17.47|82
1736264700000|2025-01-07 15:45:00|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|36
1736264710000|2025-01-07 15:45:10|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|29
1736264720000|2025-01-07 15:45:20|||||||||1
1736264730000|2025-01-07 15:45:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1736264740000|2025-01-07 15:45:40|17.7|17.54|17.73|17.57|17.75|17.59|17.7|17.54|393
1736264750000|2025-01-07 15:45:50|17.7|17.54|17.69|17.53|17.7|17.54|17.68|17.52|18
1736264760000|2025-01-07 15:46:00|17.68|17.52|17.73|17.57|17.74|17.58|17.68|17.52|15
1736264770000|2025-01-07 15:46:10|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|14
1736264780000|2025-01-07 15:46:20|17.74|17.58|17.75|17.59|17.75|17.59|17.73|17.57|15
1736264790000|2025-01-07 15:46:30|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|7
1736264800000|2025-01-07 15:46:40|||||||||27
1736264810000|2025-01-07 15:46:50|17.74|17.58|17.75|17.59|17.75|17.59|17.7|17.54|50
1736264820000|2025-01-07 15:47:00|17.73|17.57|17.8|17.64|17.8|17.64|17.73|17.57|42
1736264830000|2025-01-07 15:47:10|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|66
1736264840000|2025-01-07 15:47:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|46
1736264850000|2025-01-07 15:47:30|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|46
1736264860000|2025-01-07 15:47:40|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|25
1736264870000|2025-01-07 15:47:50|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|42
1736264880000|2025-01-07 15:48:00|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|25
1736264890000|2025-01-07 15:48:10|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|13
1736264900000|2025-01-07 15:48:20|||||||||1
1736264910000|2025-01-07 15:48:30|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|83
1736264920000|2025-01-07 15:48:40|17.8|17.64|17.8|17.64|17.8|17.64|17.75|17.59|23
1736264930000|2025-01-07 15:48:50|17.76|17.6|17.76|17.6|17.8|17.64|17.75|17.59|59
1736264940000|2025-01-07 15:49:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|12
1736264950000|2025-01-07 15:49:10|17.76|17.6|17.75|17.59|17.78|17.62|17.75|17.59|40
1736264970000|2025-01-07 15:49:30|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|38
1736264980000|2025-01-07 15:49:40|17.73|17.57|17.74|17.58|17.75|17.59|17.73|17.57|30
1736264990000|2025-01-07 15:49:50|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|10
1736265000000|2025-01-07 15:50:00|17.71|17.55|17.73|17.57|17.73|17.57|17.68|17.52|45
1736265010000|2025-01-07 15:50:10|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|14
1736265020000|2025-01-07 15:50:20|17.71|17.55|17.7|17.54|17.73|17.57|17.7|17.54|15
1736265030000|2025-01-07 15:50:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|45
1736265040000|2025-01-07 15:50:40|||||||||11
1736265050000|2025-01-07 15:50:50|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|39
1736265060000|2025-01-07 15:51:00|||||||||22
1736265070000|2025-01-07 15:51:10|||||||||1
1736265080000|2025-01-07 15:51:20|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|25
1736265090000|2025-01-07 15:51:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|35
1736265100000|2025-01-07 15:51:40|||||||||96
1736265120000|2025-01-07 15:52:00|17.68|17.52|17.68|17.52|17.68|17.52|17.63|17.47|47
1736265130000|2025-01-07 15:52:10|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|19
1736265140000|2025-01-07 15:52:20|17.71|17.55|17.68|17.52|17.73|17.57|17.68|17.52|48
1736265150000|2025-01-07 15:52:30|||||||||8
1736265160000|2025-01-07 15:52:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|7
1736265170000|2025-01-07 15:52:50|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|8
1736265180000|2025-01-07 15:53:00|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|46
1736265190000|2025-01-07 15:53:10|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|1
1736265200000|2025-01-07 15:53:20|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|50
1736265210000|2025-01-07 15:53:30|17.66|17.5|17.66|17.5|17.66|17.5|17.63|17.47|14
1736265220000|2025-01-07 15:53:40|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|3
1736265230000|2025-01-07 15:53:50|17.64|17.48|17.66|17.5|17.66|17.5|17.63|17.47|15
1736265240000|2025-01-07 15:54:00|17.63|17.47|17.61|17.45|17.66|17.5|17.61|17.45|28
1736265250000|2025-01-07 15:54:10|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|23
1736265260000|2025-01-07 15:54:20|17.52|17.36|17.56|17.4|17.56|17.4|17.51|17.35|136
1736265270000|2025-01-07 15:54:30|17.51|17.35|17.56|17.4|17.56|17.4|17.51|17.35|64
1736265280000|2025-01-07 15:54:40|17.58|17.42|17.61|17.45|17.61|17.45|17.58|17.42|29
1736265290000|2025-01-07 15:54:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|24
1736265300000|2025-01-07 15:55:00|17.61|17.45|17.61|17.45|17.63|17.47|17.58|17.42|19
1736265310000|2025-01-07 15:55:10|||||||||10
1736265320000|2025-01-07 15:55:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|7
1736265330000|2025-01-07 15:55:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|27
1736265340000|2025-01-07 15:55:40|||||||||5
1736265350000|2025-01-07 15:55:50|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|14
1736265360000|2025-01-07 15:56:00|17.53|17.37|17.51|17.35|17.56|17.4|17.51|17.35|36
1736265370000|2025-01-07 15:56:10|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|8
1736265380000|2025-01-07 15:56:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1736265390000|2025-01-07 15:56:30|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|8
1736265400000|2025-01-07 15:56:40|17.54|17.38|17.54|17.38|17.57|17.41|17.53|17.37|21
1736265410000|2025-01-07 15:56:50|17.53|17.37|17.53|17.37|17.56|17.4|17.53|17.37|18
1736265420000|2025-01-07 15:57:00|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|4
1736265430000|2025-01-07 15:57:10|||||||||1
1736265440000|2025-01-07 15:57:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|45
1736265450000|2025-01-07 15:57:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1736265460000|2025-01-07 15:57:40|||||||||4
1736265470000|2025-01-07 15:57:50|||||||||1
1736265480000|2025-01-07 15:58:00|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|10
1736265490000|2025-01-07 15:58:10|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|66
1736265500000|2025-01-07 15:58:20|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|12
1736265510000|2025-01-07 15:58:30|||||||||2
1736265520000|2025-01-07 15:58:40|||||||||15
1736265530000|2025-01-07 15:58:50|||||||||10
1736265540000|2025-01-07 15:59:00|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|18
1736265550000|2025-01-07 15:59:10|||||||||3
1736265560000|2025-01-07 15:59:20|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|160
1736265570000|2025-01-07 15:59:30|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|13
1736265580000|2025-01-07 15:59:40|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|21
1736265590000|2025-01-07 15:59:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|68
1736265600000|2025-01-07 16:00:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|107
1736265610000|2025-01-07 16:00:10|||||||||13
1736265620000|2025-01-07 16:00:20|17.46|17.3|17.46|17.3|17.46|17.3|17.43|17.27|17
1736265630000|2025-01-07 16:00:30|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|8
1736265640000|2025-01-07 16:00:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|10
1736265650000|2025-01-07 16:00:50|17.46|17.3|17.46|17.3|17.46|17.3|17.43|17.27|14
1736265660000|2025-01-07 16:01:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|39
1736265670000|2025-01-07 16:01:10|||||||||15
1736265680000|2025-01-07 16:01:20|||||||||1
1736265690000|2025-01-07 16:01:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|10
1736265700000|2025-01-07 16:01:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|8
1736265710000|2025-01-07 16:01:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|8
1736265720000|2025-01-07 16:02:00|17.43|17.27|17.43|17.27|17.46|17.3|17.43|17.27|6
1736265730000|2025-01-07 16:02:10|17.44|17.28|17.46|17.3|17.46|17.3|17.43|17.27|0
1736265740000|2025-01-07 16:02:20|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|65
1736265750000|2025-01-07 16:02:30|||||||||2
1736265760000|2025-01-07 16:02:40|||||||||4
1736265770000|2025-01-07 16:02:50|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|14
1736265780000|2025-01-07 16:03:00|17.52|17.36|17.53|17.37|17.53|17.37|17.48|17.32|47
1736265790000|2025-01-07 16:03:10|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|33
1736265800000|2025-01-07 16:03:20|17.55|17.39|17.53|17.37|17.56|17.4|17.53|17.37|36
1736265810000|2025-01-07 16:03:30|17.55|17.39|17.55|17.39|17.55|17.39|17.53|17.37|107
1736265820000|2025-01-07 16:03:40|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|15
1736265830000|2025-01-07 16:03:50|||||||||12
1736265840000|2025-01-07 16:04:00|||||||||8
1736265850000|2025-01-07 16:04:10|||||||||7
1736265860000|2025-01-07 16:04:20|||||||||1
1736265870000|2025-01-07 16:04:30|||||||||15
1736265880000|2025-01-07 16:04:40|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|23
1736265890000|2025-01-07 16:04:50|17.51|17.35|17.49|17.33|17.53|17.37|17.48|17.32|77
1736265900000|2025-01-07 16:05:00|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|22
1736265910000|2025-01-07 16:05:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|39
1736265920000|2025-01-07 16:05:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|25
1736265930000|2025-01-07 16:05:30|17.63|17.47|17.61|17.45|17.63|17.47|17.6|17.44|18
1736265940000|2025-01-07 16:05:40|17.6|17.44|17.6|17.44|17.63|17.47|17.6|17.44|20
1736265950000|2025-01-07 16:05:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|41
1736265960000|2025-01-07 16:06:00|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|80
1736265970000|2025-01-07 16:06:10|17.56|17.4|17.53|17.37|17.58|17.42|17.53|17.37|26
1736265980000|2025-01-07 16:06:20|17.55|17.39|17.55|17.39|17.58|17.42|17.54|17.38|21
1736265990000|2025-01-07 16:06:30|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|33
1736266000000|2025-01-07 16:06:40|17.55|17.39|17.54|17.38|17.55|17.39|17.53|17.37|14
1736266010000|2025-01-07 16:06:50|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|3
1736266020000|2025-01-07 16:07:00|||||||||7
1736266030000|2025-01-07 16:07:10|17.58|17.42|17.58|17.42|17.58|17.42|17.55|17.39|10
1736266040000|2025-01-07 16:07:20|17.59|17.43|17.6|17.44|17.6|17.44|17.58|17.42|16
1736266050000|2025-01-07 16:07:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|3
1736266060000|2025-01-07 16:07:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|24
1736266070000|2025-01-07 16:07:50|17.64|17.48|17.63|17.47|17.64|17.48|17.6|17.44|6
1736266080000|2025-01-07 16:08:00|17.61|17.45|17.6|17.44|17.63|17.47|17.6|17.44|103
1736266090000|2025-01-07 16:08:10|||||||||2
1736266100000|2025-01-07 16:08:20|||||||||23
1736266110000|2025-01-07 16:08:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|109
1736266120000|2025-01-07 16:08:40|17.56|17.4|17.6|17.44|17.6|17.44|17.56|17.4|29
1736266130000|2025-01-07 16:08:50|||||||||10
1736266140000|2025-01-07 16:09:00|||||||||1
1736266150000|2025-01-07 16:09:10|||||||||20
1736266160000|2025-01-07 16:09:20|||||||||35
1736266170000|2025-01-07 16:09:30|17.63|17.47|17.65|17.49|17.65|17.49|17.6|17.44|48
1736266180000|2025-01-07 16:09:40|17.63|17.47|17.63|17.47|17.65|17.49|17.63|17.47|41
1736266190000|2025-01-07 16:09:50|17.6|17.44|17.63|17.47|17.63|17.47|17.6|17.44|8
1736266200000|2025-01-07 16:10:00|17.6|17.44|17.6|17.44|17.65|17.49|17.6|17.44|71
1736266210000|2025-01-07 16:10:10|17.63|17.47|17.6|17.44|17.65|17.49|17.6|17.44|13
1736266220000|2025-01-07 16:10:20|17.65|17.49|17.65|17.49|17.65|17.49|17.6|17.44|40
1736266230000|2025-01-07 16:10:30|||||||||6
1736266240000|2025-01-07 16:10:40|||||||||10
1736266250000|2025-01-07 16:10:50|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|3
1736266260000|2025-01-07 16:11:00|||||||||4
1736266270000|2025-01-07 16:11:10|||||||||10
1736266280000|2025-01-07 16:11:20|||||||||10
1736266290000|2025-01-07 16:11:30|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|18
1736266300000|2025-01-07 16:11:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|51
1736266310000|2025-01-07 16:11:50|17.73|17.57|17.72|17.56|17.77|17.61|17.72|17.56|140
1736266320000|2025-01-07 16:12:00|17.73|17.57|17.73|17.57|17.73|17.57|17.72|17.56|27
1736266330000|2025-01-07 16:12:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|9
1736266340000|2025-01-07 16:12:20|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|49
1736266350000|2025-01-07 16:12:30|||||||||36
1736266360000|2025-01-07 16:12:40|||||||||40
1736266370000|2025-01-07 16:12:50|||||||||37
1736266380000|2025-01-07 16:13:00|17.73|17.57|17.73|17.57|17.77|17.61|17.73|17.57|74
1736266390000|2025-01-07 16:13:10|17.75|17.59|17.72|17.56|17.75|17.59|17.72|17.56|27
1736266400000|2025-01-07 16:13:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|22
1736266410000|2025-01-07 16:13:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|58
1736266420000|2025-01-07 16:13:40|||||||||1
1736266430000|2025-01-07 16:13:50|||||||||6
1736266440000|2025-01-07 16:14:00|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|75
1736266450000|2025-01-07 16:14:10|17.65|17.49|17.67|17.51|17.67|17.51|17.62|17.46|259
1736266460000|2025-01-07 16:14:20|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|39
1736266470000|2025-01-07 16:14:30|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|62
1736266480000|2025-01-07 16:14:40|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|32
1736266490000|2025-01-07 16:14:50|||||||||7
1736266500000|2025-01-07 16:15:00|||||||||45
1736266510000|2025-01-07 16:15:10|17.73|17.57|17.73|17.57|17.77|17.61|17.73|17.57|34
1736266520000|2025-01-07 16:15:20|17.77|17.61|17.77|17.61|17.77|17.61|17.75|17.59|21
1736266530000|2025-01-07 16:15:30|17.73|17.57|17.77|17.61|17.77|17.61|17.73|17.57|15
1736266540000|2025-01-07 16:15:40|17.73|17.57|17.73|17.57|17.77|17.61|17.73|17.57|25
1736266550000|2025-01-07 16:15:50|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|48
1736266560000|2025-01-07 16:16:00|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|69
1736266570000|2025-01-07 16:16:10|||||||||36
1736266580000|2025-01-07 16:16:20|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|83
1736266590000|2025-01-07 16:16:30|||||||||1
1736266600000|2025-01-07 16:16:40|||||||||4
1736266610000|2025-01-07 16:16:50|||||||||28
1736266620000|2025-01-07 16:17:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|55
1736266630000|2025-01-07 16:17:10|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|8
1736266640000|2025-01-07 16:17:20|||||||||28
1736266650000|2025-01-07 16:17:30|||||||||5
1736266660000|2025-01-07 16:17:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|7
1736266670000|2025-01-07 16:17:50|17.77|17.61|17.77|17.61|17.77|17.61|17.73|17.57|0
1736266680000|2025-01-07 16:18:00|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|42
1736266690000|2025-01-07 16:18:10|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|57
1736266700000|2025-01-07 16:18:20|17.75|17.59|17.77|17.61|17.77|17.61|17.73|17.57|2
1736266710000|2025-01-07 16:18:30|17.73|17.57|17.75|17.59|17.77|17.61|17.73|17.57|3
1736266720000|2025-01-07 16:18:40|17.77|17.61|17.75|17.59|17.77|17.61|17.73|17.57|0
1736266730000|2025-01-07 16:18:50|17.77|17.61|17.73|17.57|17.77|17.61|17.73|17.57|4
1736266740000|2025-01-07 16:19:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|52
1736266750000|2025-01-07 16:19:10|||||||||2
1736266760000|2025-01-07 16:19:20|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|25
1736266770000|2025-01-07 16:19:30|||||||||1
1736266780000|2025-01-07 16:19:40|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|26
1736266790000|2025-01-07 16:19:50|||||||||3
1736266800000|2025-01-07 16:20:00|17.67|17.51|17.68|17.52|17.7|17.54|17.67|17.51|34
1736266810000|2025-01-07 16:20:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|14
1736266820000|2025-01-07 16:20:20|17.7|17.54|17.7|17.54|17.72|17.56|17.7|17.54|195
1736266830000|2025-01-07 16:20:30|||||||||1
1736266840000|2025-01-07 16:20:40|17.68|17.52|17.68|17.52|17.7|17.54|17.67|17.51|4
1736266850000|2025-01-07 16:20:50|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|1
1736266860000|2025-01-07 16:21:00|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|6
1736266870000|2025-01-07 16:21:10|17.71|17.55|17.7|17.54|17.72|17.56|17.7|17.54|75
1736266880000|2025-01-07 16:21:20|||||||||8
1736266890000|2025-01-07 16:21:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|4
1736266900000|2025-01-07 16:21:40|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|15
1736266910000|2025-01-07 16:21:50|17.67|17.51|17.68|17.52|17.7|17.54|17.67|17.51|6
1736266920000|2025-01-07 16:22:00|17.67|17.51|17.65|17.49|17.68|17.52|17.65|17.49|7
1736266930000|2025-01-07 16:22:10|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|69
1736266940000|2025-01-07 16:22:20|||||||||5
1736266950000|2025-01-07 16:22:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|13
1736266960000|2025-01-07 16:22:40|||||||||1
1736266970000|2025-01-07 16:22:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|16
1736266980000|2025-01-07 16:23:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1736266990000|2025-01-07 16:23:10|||||||||6
1736267000000|2025-01-07 16:23:20|||||||||1
1736267010000|2025-01-07 16:23:30|||||||||4
1736267030000|2025-01-07 16:23:50|||||||||9
1736267040000|2025-01-07 16:24:00|||||||||1
1736267050000|2025-01-07 16:24:10|17.73|17.57|17.77|17.61|17.77|17.61|17.73|17.57|11
1736267060000|2025-01-07 16:24:20|17.73|17.57|17.72|17.56|17.77|17.61|17.72|17.56|61
1736267070000|2025-01-07 16:24:30|||||||||3
1736267080000|2025-01-07 16:24:40|||||||||4
1736267090000|2025-01-07 16:24:50|||||||||43
1736267100000|2025-01-07 16:25:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|43
1736267110000|2025-01-07 16:25:10|17.71|17.55|17.67|17.51|17.71|17.55|17.67|17.51|18
1736267120000|2025-01-07 16:25:20|||||||||3
1736267130000|2025-01-07 16:25:30|||||||||1
1736267140000|2025-01-07 16:25:40|||||||||8
1736267150000|2025-01-07 16:25:50|17.72|17.56|17.7|17.54|17.72|17.56|17.68|17.52|38
1736267160000|2025-01-07 16:26:00|17.71|17.55|17.67|17.51|17.72|17.56|17.67|17.51|3
1736267170000|2025-01-07 16:26:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|38
1736267180000|2025-01-07 16:26:20|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|34
1736267190000|2025-01-07 16:26:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|6
1736267200000|2025-01-07 16:26:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|16
1736267210000|2025-01-07 16:26:50|||||||||1
1736267220000|2025-01-07 16:27:00|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|8
1736267230000|2025-01-07 16:27:10|17.68|17.52|17.68|17.52|17.72|17.56|17.67|17.51|32
1736267240000|2025-01-07 16:27:20|17.7|17.54|17.67|17.51|17.72|17.56|17.67|17.51|33
1736267250000|2025-01-07 16:27:30|||||||||3
1736267260000|2025-01-07 16:27:40|||||||||10
1736267270000|2025-01-07 16:27:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|16
1736267280000|2025-01-07 16:28:00|17.6|17.44|17.6|17.44|17.6|17.44|17.56|17.4|120
1736267290000|2025-01-07 16:28:10|||||||||54
1736267300000|2025-01-07 16:28:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|12
1736267310000|2025-01-07 16:28:30|17.53|17.37|17.5|17.34|17.55|17.39|17.5|17.34|3
1736267320000|2025-01-07 16:28:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|44
1736267330000|2025-01-07 16:28:50|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|25
1736267340000|2025-01-07 16:29:00|17.54|17.38|17.58|17.42|17.6|17.44|17.54|17.38|55
1736267350000|2025-01-07 16:29:10|17.55|17.39|17.55|17.39|17.6|17.44|17.55|17.39|0
1736267360000|2025-01-07 16:29:20|||||||||3
1736267370000|2025-01-07 16:29:30|||||||||3
1736267390000|2025-01-07 16:29:50|||||||||29
1736267400000|2025-01-07 16:30:00|||||||||7
1736267410000|2025-01-07 16:30:10|17.58|17.42|17.6|17.44|17.6|17.44|17.57|17.41|9
1736267420000|2025-01-07 16:30:20|17.58|17.42|17.6|17.44|17.6|17.44|17.57|17.41|8
1736267430000|2025-01-07 16:30:30|||||||||2
1736267440000|2025-01-07 16:30:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|154
1736267450000|2025-01-07 16:30:50|17.65|17.49|17.7|17.54|17.7|17.54|17.65|17.49|80
1736267460000|2025-01-07 16:31:00|17.67|17.51|17.68|17.52|17.7|17.54|17.67|17.51|48
1736267470000|2025-01-07 16:31:10|17.67|17.51|17.7|17.54|17.72|17.56|17.67|17.51|31
1736267480000|2025-01-07 16:31:20|17.71|17.55|17.67|17.51|17.72|17.56|17.67|17.51|17
1736267490000|2025-01-07 16:31:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|79
1736267500000|2025-01-07 16:31:40|17.66|17.5|17.66|17.5|17.67|17.51|17.65|17.49|6
1736267510000|2025-01-07 16:31:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|47
1736267520000|2025-01-07 16:32:00|17.66|17.5|17.65|17.49|17.67|17.51|17.65|17.49|34
1736267530000|2025-01-07 16:32:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|13
1736267540000|2025-01-07 16:32:20|17.62|17.46|17.62|17.46|17.62|17.46|17.6|17.44|28
1736267550000|2025-01-07 16:32:30|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|24
1736267560000|2025-01-07 16:32:40|||||||||2
1736267570000|2025-01-07 16:32:50|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|3
1736267580000|2025-01-07 16:33:00|||||||||2
1736267600000|2025-01-07 16:33:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|4
1736267610000|2025-01-07 16:33:30|17.63|17.47|17.6|17.44|17.65|17.49|17.6|17.44|31
1736267620000|2025-01-07 16:33:40|17.65|17.49|17.63|17.47|17.65|17.49|17.6|17.44|1
1736267630000|2025-01-07 16:33:50|17.65|17.49|17.61|17.45|17.65|17.49|17.6|17.44|5
1736267640000|2025-01-07 16:34:00|17.6|17.44|17.65|17.49|17.65|17.49|17.6|17.44|29
1736267650000|2025-01-07 16:34:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|17
1736267660000|2025-01-07 16:34:20|17.65|17.49|17.67|17.51|17.7|17.54|17.65|17.49|9
1736267670000|2025-01-07 16:34:30|17.68|17.52|17.68|17.52|17.7|17.54|17.67|17.51|11
1736267680000|2025-01-07 16:34:40|17.7|17.54|17.68|17.52|17.7|17.54|17.67|17.51|9
1736267690000|2025-01-07 16:34:50|17.7|17.54|17.72|17.56|17.72|17.56|17.67|17.51|28
1736267700000|2025-01-07 16:35:00|||||||||8
1736267710000|2025-01-07 16:35:10|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|19
1736267720000|2025-01-07 16:35:20|||||||||3
1736267730000|2025-01-07 16:35:30|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|17
1736267740000|2025-01-07 16:35:40|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|199
1736267750000|2025-01-07 16:35:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|67
1736267760000|2025-01-07 16:36:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|46
1736267770000|2025-01-07 16:36:10|17.73|17.57|17.77|17.61|17.77|17.61|17.72|17.56|6
1736267780000|2025-01-07 16:36:20|17.72|17.56|17.77|17.61|17.77|17.61|17.72|17.56|10
1736267790000|2025-01-07 16:36:30|17.73|17.57|17.72|17.56|17.75|17.59|17.72|17.56|2
1736267810000|2025-01-07 16:36:50|||||||||4
1736267820000|2025-01-07 16:37:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|35
1736267830000|2025-01-07 16:37:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|21
1736267840000|2025-01-07 16:37:20|17.7|17.54|17.68|17.52|17.72|17.56|17.67|17.51|10
1736267850000|2025-01-07 16:37:30|17.7|17.54|17.7|17.54|17.7|17.54|17.67|17.51|1
1736267860000|2025-01-07 16:37:40|17.68|17.52|17.7|17.54|17.7|17.54|17.67|17.51|0
1736267870000|2025-01-07 16:37:50|||||||||1
1736267880000|2025-01-07 16:38:00|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|6
1736267890000|2025-01-07 16:38:10|17.68|17.52|17.7|17.54|17.7|17.54|17.67|17.51|3
1736267900000|2025-01-07 16:38:20|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|23
1736267910000|2025-01-07 16:38:30|17.7|17.54|17.7|17.54|17.7|17.54|17.67|17.51|2
1736267930000|2025-01-07 16:38:50|||||||||3
1736267940000|2025-01-07 16:39:00|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|10
1736267950000|2025-01-07 16:39:10|17.67|17.51|17.65|17.49|17.7|17.54|17.65|17.49|9
1736267960000|2025-01-07 16:39:20|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|23
1736267970000|2025-01-07 16:39:30|||||||||2
1736267980000|2025-01-07 16:39:40|17.61|17.45|17.65|17.49|17.65|17.49|17.61|17.45|16
1736267990000|2025-01-07 16:39:50|17.64|17.48|17.6|17.44|17.64|17.48|17.6|17.44|10
1736268000000|2025-01-07 16:40:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|5
1736268010000|2025-01-07 16:40:10|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|22
1736268020000|2025-01-07 16:40:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|7
1736268030000|2025-01-07 16:40:30|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|10
1736268050000|2025-01-07 16:40:50|||||||||1
1736268060000|2025-01-07 16:41:00|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|11
1736268070000|2025-01-07 16:41:10|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|11
1736268080000|2025-01-07 16:41:20|||||||||1
1736268090000|2025-01-07 16:41:30|17.66|17.5|17.65|17.49|17.67|17.51|17.65|17.49|8
1736268100000|2025-01-07 16:41:40|17.66|17.5|17.66|17.5|17.67|17.51|17.65|17.49|3
1736268110000|2025-01-07 16:41:50|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|3
1736268120000|2025-01-07 16:42:00|||||||||1
1736268130000|2025-01-07 16:42:10|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|13
1736268140000|2025-01-07 16:42:20|||||||||6
1736268150000|2025-01-07 16:42:30|17.65|17.49|17.66|17.5|17.67|17.51|17.65|17.49|25
1736268160000|2025-01-07 16:42:40|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|17
1736268170000|2025-01-07 16:42:50|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|6
1736268180000|2025-01-07 16:43:00|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|27
1736268190000|2025-01-07 16:43:10|17.62|17.46|17.62|17.46|17.65|17.49|17.62|17.46|6
1736268200000|2025-01-07 16:43:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|3
1736268210000|2025-01-07 16:43:30|17.63|17.47|17.65|17.49|17.65|17.49|17.62|17.46|0
1736268220000|2025-01-07 16:43:40|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|0
1736268230000|2025-01-07 16:43:50|17.62|17.46|17.63|17.47|17.65|17.49|17.62|17.46|1
1736268240000|2025-01-07 16:44:00|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|14
1736268250000|2025-01-07 16:44:10|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|0
1736268260000|2025-01-07 16:44:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1736268270000|2025-01-07 16:44:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|8
1736268280000|2025-01-07 16:44:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1736268290000|2025-01-07 16:44:50|17.63|17.47|17.65|17.49|17.65|17.49|17.62|17.46|8
1736268300000|2025-01-07 16:45:00|17.63|17.47|17.65|17.49|17.65|17.49|17.6|17.44|4
1736268310000|2025-01-07 16:45:10|17.62|17.46|17.63|17.47|17.65|17.49|17.62|17.46|2
1736268320000|2025-01-07 16:45:20|17.62|17.46|17.62|17.46|17.63|17.47|17.6|17.44|8
1736268330000|2025-01-07 16:45:30|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|2
1736268340000|2025-01-07 16:45:40|||||||||10
1736268350000|2025-01-07 16:45:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|27
1736268360000|2025-01-07 16:46:00|||||||||2
1736268370000|2025-01-07 16:46:10|||||||||2
1736268380000|2025-01-07 16:46:20|||||||||1
1736268400000|2025-01-07 16:46:40|||||||||6
1736268410000|2025-01-07 16:46:50|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|27
1736268430000|2025-01-07 16:47:10|||||||||6
1736268440000|2025-01-07 16:47:20|||||||||3
1736268450000|2025-01-07 16:47:30|||||||||3
1736268460000|2025-01-07 16:47:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|11
1736268470000|2025-01-07 16:47:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1736268480000|2025-01-07 16:48:00|17.48|17.32|17.45|17.29|17.5|17.34|17.45|17.29|116
1736268490000|2025-01-07 16:48:10|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|59
1736268500000|2025-01-07 16:48:20|||||||||4
1736268510000|2025-01-07 16:48:30|17.55|17.39|17.55|17.39|17.55|17.39|17.53|17.37|45
1736268530000|2025-01-07 16:48:50|||||||||9
1736268540000|2025-01-07 16:49:00|||||||||4
1736268550000|2025-01-07 16:49:10|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|23
1736268570000|2025-01-07 16:49:30|||||||||1
1736268580000|2025-01-07 16:49:40|||||||||18
1736268590000|2025-01-07 16:49:50|||||||||1
1736268600000|2025-01-07 16:50:00|||||||||2
1736268610000|2025-01-07 16:50:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|9
1736268620000|2025-01-07 16:50:20|17.58|17.42|17.6|17.44|17.6|17.44|17.55|17.39|15
1736268630000|2025-01-07 16:50:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|11
1736268640000|2025-01-07 16:50:40|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|12
1736268650000|2025-01-07 16:50:50|||||||||1
1736268660000|2025-01-07 16:51:00|17.61|17.45|17.6|17.44|17.63|17.47|17.6|17.44|10
1736268670000|2025-01-07 16:51:10|||||||||1
1736268680000|2025-01-07 16:51:20|17.62|17.46|17.62|17.46|17.65|17.49|17.62|17.46|3
1736268690000|2025-01-07 16:51:30|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|7
1736268700000|2025-01-07 16:51:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|7
1736268710000|2025-01-07 16:51:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1736268720000|2025-01-07 16:52:00|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|25
1736268730000|2025-01-07 16:52:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|30
1736268750000|2025-01-07 16:52:30|17.61|17.45|17.62|17.46|17.62|17.46|17.6|17.44|63
1736268760000|2025-01-07 16:52:40|17.6|17.44|17.6|17.44|17.65|17.49|17.6|17.44|6
1736268770000|2025-01-07 16:52:50|||||||||1
1736268780000|2025-01-07 16:53:00|||||||||11
1736268800000|2025-01-07 16:53:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|49
1736268810000|2025-01-07 16:53:30|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|37
1736268820000|2025-01-07 16:53:40|17.63|17.47|17.62|17.46|17.65|17.49|17.62|17.46|67
1736268830000|2025-01-07 16:53:50|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|55
1736268840000|2025-01-07 16:54:00|17.62|17.46|17.62|17.46|17.65|17.49|17.62|17.46|2
1736268850000|2025-01-07 16:54:10|17.65|17.49|17.65|17.49|17.65|17.49|17.62|17.46|14
1736268860000|2025-01-07 16:54:20|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|6
1736268870000|2025-01-07 16:54:30|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|37
1736268880000|2025-01-07 16:54:40|||||||||2
1736268890000|2025-01-07 16:54:50|||||||||5
1736268900000|2025-01-07 16:55:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|52
1736268910000|2025-01-07 16:55:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|43
1736268930000|2025-01-07 16:55:30|||||||||1
1736268950000|2025-01-07 16:55:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|20
1736268960000|2025-01-07 16:56:00|17.7|17.54|17.67|17.51|17.72|17.56|17.67|17.51|12
1736268970000|2025-01-07 16:56:10|17.68|17.52|17.67|17.51|17.72|17.56|17.67|17.51|48
1736268980000|2025-01-07 16:56:20|||||||||8
1736268990000|2025-01-07 16:56:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|17
1736269000000|2025-01-07 16:56:40|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|1
1736269010000|2025-01-07 16:56:50|||||||||1
1736269020000|2025-01-07 16:57:00|17.66|17.5|17.67|17.51|17.67|17.51|17.65|17.49|18
1736269030000|2025-01-07 16:57:10|17.66|17.5|17.65|17.49|17.67|17.51|17.65|17.49|70
1736269040000|2025-01-07 16:57:20|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|60
1736269050000|2025-01-07 16:57:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|1
1736269060000|2025-01-07 16:57:40|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|0
1736269070000|2025-01-07 16:57:50|||||||||1
1736269080000|2025-01-07 16:58:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|15
1736269090000|2025-01-07 16:58:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1736269100000|2025-01-07 16:58:20|17.72|17.56|17.72|17.56|17.72|17.56|17.7|17.54|143
1736269110000|2025-01-07 16:58:30|||||||||1
1736269120000|2025-01-07 16:58:40|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|0
1736269140000|2025-01-07 16:59:00|||||||||11
1736269170000|2025-01-07 16:59:30|||||||||8
1736269190000|2025-01-07 16:59:50|||||||||3
1736269200000|2025-01-07 17:00:00|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|110
1736269210000|2025-01-07 17:00:10|17.68|17.52|17.67|17.51|17.7|17.54|17.67|17.51|6
1736269220000|2025-01-07 17:00:20|17.66|17.5|17.65|17.49|17.67|17.51|17.65|17.49|26
1736269230000|2025-01-07 17:00:30|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|52
1736269240000|2025-01-07 17:00:40|||||||||33
1736269250000|2025-01-07 17:00:50|17.7|17.54|17.7|17.54|17.72|17.56|17.7|17.54|10
1736269260000|2025-01-07 17:01:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1736269270000|2025-01-07 17:01:10|||||||||2
1736269280000|2025-01-07 17:01:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|31
1736269290000|2025-01-07 17:01:30|17.66|17.5|17.67|17.51|17.67|17.51|17.65|17.49|47
1736269320000|2025-01-07 17:02:00|||||||||10
1736269350000|2025-01-07 17:02:30|17.66|17.5|17.67|17.51|17.67|17.51|17.65|17.49|26
1736269380000|2025-01-07 17:03:00|||||||||1
1736269390000|2025-01-07 17:03:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|59
1736269400000|2025-01-07 17:03:20|||||||||6
1736269410000|2025-01-07 17:03:30|||||||||1
1736467200000|2025-01-10 00:00:00|18.46|18.3|18.48|18.32|18.48|18.32|18.45|18.29|3
1736467750000|2025-01-10 00:09:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1736467760000|2025-01-10 00:09:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736467790000|2025-01-10 00:09:50|||||||||3
1736467920000|2025-01-10 00:12:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|4
1736467930000|2025-01-10 00:12:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736467940000|2025-01-10 00:12:20|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1736467970000|2025-01-10 00:12:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736467980000|2025-01-10 00:13:00|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1736467990000|2025-01-10 00:13:10|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|0
1736468000000|2025-01-10 00:13:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736468010000|2025-01-10 00:13:30|||||||||2
1736468040000|2025-01-10 00:14:00|||||||||2
1736468050000|2025-01-10 00:14:10|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|5
1736468090000|2025-01-10 00:14:50|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|4
1736468110000|2025-01-10 00:15:10|18.56|18.4|18.55|18.39|18.58|18.42|18.55|18.39|0
1736468120000|2025-01-10 00:15:20|18.54|18.38|18.55|18.39|18.55|18.39|18.53|18.37|11
1736468130000|2025-01-10 00:15:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736468140000|2025-01-10 00:15:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736468150000|2025-01-10 00:15:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1736468160000|2025-01-10 00:16:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736468240000|2025-01-10 00:17:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|22
1736468250000|2025-01-10 00:17:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1736468390000|2025-01-10 00:19:50|||||||||1
1736468460000|2025-01-10 00:21:00|18.63|18.47|18.61|18.45|18.63|18.47|18.6|18.44|4
1736468470000|2025-01-10 00:21:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736468510000|2025-01-10 00:21:50|||||||||3
1736468670000|2025-01-10 00:24:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1736468680000|2025-01-10 00:24:40|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|2
1736468700000|2025-01-10 00:25:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736468710000|2025-01-10 00:25:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736468720000|2025-01-10 00:25:20|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|1
1736468730000|2025-01-10 00:25:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736468790000|2025-01-10 00:26:30|||||||||1
1736468800000|2025-01-10 00:26:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736468810000|2025-01-10 00:26:50|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|1
1736468820000|2025-01-10 00:27:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736468850000|2025-01-10 00:27:30|||||||||1
1736468910000|2025-01-10 00:28:30|||||||||1
1736469090000|2025-01-10 00:31:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|15
1736469240000|2025-01-10 00:34:00|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|6
1736469290000|2025-01-10 00:34:50|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|43
1736469300000|2025-01-10 00:35:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1736469330000|2025-01-10 00:35:30|||||||||1
1736469370000|2025-01-10 00:36:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|26
1736469420000|2025-01-10 00:37:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|4
1736469510000|2025-01-10 00:38:30|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|6
1736469520000|2025-01-10 00:38:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1736469530000|2025-01-10 00:38:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736469580000|2025-01-10 00:39:40|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|0
1736469640000|2025-01-10 00:40:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|14
1736469650000|2025-01-10 00:40:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|22
1736469730000|2025-01-10 00:42:10|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|62
1736469740000|2025-01-10 00:42:20|||||||||1
1736469820000|2025-01-10 00:43:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|19
1736469870000|2025-01-10 00:44:30|18.83|18.67|18.76|18.6|18.86|18.7|18.76|18.6|37
1736469890000|2025-01-10 00:44:50|||||||||26
1736469930000|2025-01-10 00:45:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1736469940000|2025-01-10 00:45:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736469950000|2025-01-10 00:45:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1736469960000|2025-01-10 00:46:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|3
1736469970000|2025-01-10 00:46:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1736469990000|2025-01-10 00:46:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|16
1736470000000|2025-01-10 00:46:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1736470010000|2025-01-10 00:46:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1736470020000|2025-01-10 00:47:00|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|3
1736470050000|2025-01-10 00:47:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|17
1736470060000|2025-01-10 00:47:40|18.76|18.6|18.77|18.61|18.77|18.61|18.76|18.6|11
1736470070000|2025-01-10 00:47:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1736470080000|2025-01-10 00:48:00|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|0
1736470090000|2025-01-10 00:48:10|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|2
1736470100000|2025-01-10 00:48:20|18.77|18.61|18.76|18.6|18.77|18.61|18.76|18.6|6
1736470120000|2025-01-10 00:48:40|18.77|18.61|18.81|18.65|18.81|18.65|18.77|18.61|12
1736470140000|2025-01-10 00:49:00|||||||||4
1736470160000|2025-01-10 00:49:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1736470170000|2025-01-10 00:49:30|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|10
1736470180000|2025-01-10 00:49:40|18.83|18.67|18.83|18.67|18.86|18.7|18.83|18.67|3
1736470200000|2025-01-10 00:50:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1736470210000|2025-01-10 00:50:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|7
1736470220000|2025-01-10 00:50:20|||||||||5
1736470260000|2025-01-10 00:51:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|2
1736470270000|2025-01-10 00:51:10|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|0
1736470280000|2025-01-10 00:51:20|||||||||3
1736470300000|2025-01-10 00:51:40|||||||||4
1736470310000|2025-01-10 00:51:50|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|14
1736470320000|2025-01-10 00:52:00|18.82|18.66|18.81|18.65|18.82|18.66|18.81|18.65|3
1736470330000|2025-01-10 00:52:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1736470340000|2025-01-10 00:52:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1736470350000|2025-01-10 00:52:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|29
1736470360000|2025-01-10 00:52:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|40
1736470370000|2025-01-10 00:52:50|||||||||3
1736470390000|2025-01-10 00:53:10|||||||||7
1736470400000|2025-01-10 00:53:20|18.93|18.77|18.91|18.75|18.93|18.77|18.88|18.72|146
1736470410000|2025-01-10 00:53:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1736470420000|2025-01-10 00:53:40|||||||||2
1736470430000|2025-01-10 00:53:50|||||||||1
1736470440000|2025-01-10 00:54:00|||||||||1
1736470460000|2025-01-10 00:54:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1736470470000|2025-01-10 00:54:30|18.84|18.68|18.78|18.62|18.84|18.68|18.78|18.62|52
1736470490000|2025-01-10 00:54:50|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|13
1736470510000|2025-01-10 00:55:10|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|1
1736470520000|2025-01-10 00:55:20|18.79|18.63|18.82|18.66|18.82|18.66|18.79|18.63|10
1736470530000|2025-01-10 00:55:30|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|0
1736470540000|2025-01-10 00:55:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|58
1736470550000|2025-01-10 00:55:50|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|13
1736470560000|2025-01-10 00:56:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|1
1736470600000|2025-01-10 00:56:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|19
1736470610000|2025-01-10 00:56:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|11
1736470620000|2025-01-10 00:57:00|18.83|18.67|18.86|18.7|18.86|18.7|18.81|18.65|24
1736470630000|2025-01-10 00:57:10|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|8
1736470640000|2025-01-10 00:57:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|2
1736470650000|2025-01-10 00:57:30|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|15
1736470660000|2025-01-10 00:57:40|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|14
1736470700000|2025-01-10 00:58:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|9
1736470710000|2025-01-10 00:58:30|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|0
1736470720000|2025-01-10 00:58:40|18.84|18.68|18.89|18.73|18.89|18.73|18.84|18.68|5
1736470760000|2025-01-10 00:59:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1736470780000|2025-01-10 00:59:40|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|4
1736470790000|2025-01-10 00:59:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|2
1736470810000|2025-01-10 01:00:10|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|3
1736470850000|2025-01-10 01:00:50|||||||||1
1736470860000|2025-01-10 01:01:00|18.86|18.7|18.84|18.68|18.89|18.73|18.84|18.68|6
1736470930000|2025-01-10 01:02:10|18.83|18.67|18.81|18.65|18.84|18.68|18.81|18.65|18
1736470940000|2025-01-10 01:02:20|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|0
1736470950000|2025-01-10 01:02:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1736470960000|2025-01-10 01:02:40|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|0
1736470970000|2025-01-10 01:02:50|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|0
1736470980000|2025-01-10 01:03:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|4
1736470990000|2025-01-10 01:03:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1736471070000|2025-01-10 01:04:30|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|16
1736471100000|2025-01-10 01:05:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|5
1736471150000|2025-01-10 01:05:50|||||||||1
1736471160000|2025-01-10 01:06:00|18.77|18.61|18.74|18.58|18.77|18.61|18.74|18.58|8
1736471170000|2025-01-10 01:06:10|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|0
1736471190000|2025-01-10 01:06:30|18.74|18.58|18.74|18.58|18.78|18.62|18.74|18.58|0
1736471210000|2025-01-10 01:06:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736471220000|2025-01-10 01:07:00|18.74|18.58|18.73|18.57|18.78|18.62|18.73|18.57|1
1736471640000|2025-01-10 01:14:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|10
1736471650000|2025-01-10 01:14:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|13
1736471690000|2025-01-10 01:14:50|||||||||4
1736471700000|2025-01-10 01:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1736471710000|2025-01-10 01:15:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1736471730000|2025-01-10 01:15:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1736471740000|2025-01-10 01:15:40|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1736471750000|2025-01-10 01:15:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1736471830000|2025-01-10 01:17:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1736471840000|2025-01-10 01:17:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1736471850000|2025-01-10 01:17:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|0
1736471860000|2025-01-10 01:17:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736471950000|2025-01-10 01:19:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|7
1736471970000|2025-01-10 01:19:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736472070000|2025-01-10 01:21:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|9
1736472160000|2025-01-10 01:22:40|||||||||3
1736472170000|2025-01-10 01:22:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1736472180000|2025-01-10 01:23:00|||||||||1
1736472190000|2025-01-10 01:23:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1736472250000|2025-01-10 01:24:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472270000|2025-01-10 01:24:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736472280000|2025-01-10 01:24:40|||||||||6
1736472290000|2025-01-10 01:24:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1736472300000|2025-01-10 01:25:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472310000|2025-01-10 01:25:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736472320000|2025-01-10 01:25:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472330000|2025-01-10 01:25:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736472340000|2025-01-10 01:25:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472350000|2025-01-10 01:25:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736472360000|2025-01-10 01:26:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472370000|2025-01-10 01:26:10|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736472380000|2025-01-10 01:26:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472400000|2025-01-10 01:26:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736472410000|2025-01-10 01:26:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736472430000|2025-01-10 01:27:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736472480000|2025-01-10 01:28:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1736472550000|2025-01-10 01:29:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1736472560000|2025-01-10 01:29:20|18.73|18.57|18.73|18.57|18.73|18.57|18.72|18.56|1
1736472570000|2025-01-10 01:29:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1736472630000|2025-01-10 01:30:30|||||||||2
1736472740000|2025-01-10 01:32:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1736472810000|2025-01-10 01:33:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|48
1736472840000|2025-01-10 01:34:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|3
1736472860000|2025-01-10 01:34:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|4
1736472900000|2025-01-10 01:35:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|6
1736472960000|2025-01-10 01:36:00|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|9
1736473050000|2025-01-10 01:37:30|||||||||2
1736473100000|2025-01-10 01:38:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1736473120000|2025-01-10 01:38:40|||||||||1
1736473240000|2025-01-10 01:40:40|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|2
1736473330000|2025-01-10 01:42:10|||||||||1
1736473370000|2025-01-10 01:42:50|||||||||1
1736473420000|2025-01-10 01:43:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|12
1736473450000|2025-01-10 01:44:10|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1736473460000|2025-01-10 01:44:20|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|7
1736473470000|2025-01-10 01:44:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736473480000|2025-01-10 01:44:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736473490000|2025-01-10 01:44:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|1
1736473560000|2025-01-10 01:46:00|||||||||1
1736473570000|2025-01-10 01:46:10|||||||||2
1736473910000|2025-01-10 01:51:50|18.64|18.48|18.63|18.47|18.64|18.48|18.61|18.45|3
1736473920000|2025-01-10 01:52:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736473930000|2025-01-10 01:52:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1736473990000|2025-01-10 01:53:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1736474000000|2025-01-10 01:53:20|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|0
1736474030000|2025-01-10 01:53:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|3
1736474040000|2025-01-10 01:54:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1736474080000|2025-01-10 01:54:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1736474130000|2025-01-10 01:55:30|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1736474150000|2025-01-10 01:55:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736474170000|2025-01-10 01:56:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736474190000|2025-01-10 01:56:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736474200000|2025-01-10 01:56:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1736474410000|2025-01-10 02:00:10|||||||||1
1736474600000|2025-01-10 02:03:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|6
1736474630000|2025-01-10 02:03:50|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1736474640000|2025-01-10 02:04:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1736474690000|2025-01-10 02:04:50|18.63|18.47|18.66|18.5|18.66|18.5|18.63|18.47|11
1736474740000|2025-01-10 02:05:40|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1736474750000|2025-01-10 02:05:50|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|0
1736474840000|2025-01-10 02:07:20|||||||||1
1736475220000|2025-01-10 02:13:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|4
1736475250000|2025-01-10 02:14:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736475260000|2025-01-10 02:14:20|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|0
1736475290000|2025-01-10 02:14:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1736475960000|2025-01-10 02:26:00|||||||||3
1736476000000|2025-01-10 02:26:40|||||||||1
1736476260000|2025-01-10 02:31:00|||||||||2
1736476380000|2025-01-10 02:33:00|||||||||2
1736477470000|2025-01-10 02:51:10|||||||||1
1736477710000|2025-01-10 02:55:10|||||||||1
1736478670000|2025-01-10 03:11:10|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|15
1736478810000|2025-01-10 03:13:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1736478820000|2025-01-10 03:13:40|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1736478850000|2025-01-10 03:14:10|||||||||1
1736478870000|2025-01-10 03:14:30|||||||||1
1736479370000|2025-01-10 03:22:50|||||||||1
1736479440000|2025-01-10 03:24:00|||||||||1
1736479560000|2025-01-10 03:26:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|21
1736479630000|2025-01-10 03:27:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1736479880000|2025-01-10 03:31:20|||||||||3
1736480610000|2025-01-10 03:43:30|||||||||1
1736481120000|2025-01-10 03:52:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1736481130000|2025-01-10 03:52:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736481230000|2025-01-10 03:53:50|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1736481440000|2025-01-10 03:57:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1736481470000|2025-01-10 03:57:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1736481480000|2025-01-10 03:58:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736482130000|2025-01-10 04:08:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|0
1736482280000|2025-01-10 04:11:20|||||||||1
1736482890000|2025-01-10 04:21:30|||||||||1
1736483510000|2025-01-10 04:31:50|||||||||1
1736483690000|2025-01-10 04:34:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736483710000|2025-01-10 04:35:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736484520000|2025-01-10 04:48:40|||||||||1
1736484820000|2025-01-10 04:53:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1736484870000|2025-01-10 04:54:30|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|2
1736485570000|2025-01-10 05:06:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736485810000|2025-01-10 05:10:10|||||||||2
1736485920000|2025-01-10 05:12:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1736485930000|2025-01-10 05:12:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736486040000|2025-01-10 05:14:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1736486130000|2025-01-10 05:15:30|||||||||4
1736486430000|2025-01-10 05:20:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1736486470000|2025-01-10 05:21:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1736486520000|2025-01-10 05:22:00|||||||||1
1736486890000|2025-01-10 05:28:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1736487120000|2025-01-10 05:32:00|||||||||2
1736487530000|2025-01-10 05:38:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1736487790000|2025-01-10 05:43:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1736488440000|2025-01-10 05:54:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736488510000|2025-01-10 05:55:10|||||||||1
1736488600000|2025-01-10 05:56:40|||||||||3
1736488610000|2025-01-10 05:56:50|||||||||3
1736488620000|2025-01-10 05:57:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1736488870000|2025-01-10 06:01:10|||||||||1
1736488920000|2025-01-10 06:02:00|||||||||2
1736488940000|2025-01-10 06:02:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1736488960000|2025-01-10 06:02:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|4
1736489640000|2025-01-10 06:14:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736489800000|2025-01-10 06:16:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736489910000|2025-01-10 06:18:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736489920000|2025-01-10 06:18:40|||||||||1
1736489940000|2025-01-10 06:19:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736489970000|2025-01-10 06:19:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736489980000|2025-01-10 06:19:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736490020000|2025-01-10 06:20:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736490070000|2025-01-10 06:21:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736490110000|2025-01-10 06:21:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736490140000|2025-01-10 06:22:20|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1736490160000|2025-01-10 06:22:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|0
1736490170000|2025-01-10 06:22:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736490300000|2025-01-10 06:25:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1736490800000|2025-01-10 06:33:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1736490850000|2025-01-10 06:34:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1736491590000|2025-01-10 06:46:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1736491630000|2025-01-10 06:47:10|||||||||1
1736491650000|2025-01-10 06:47:30|||||||||1
1736491670000|2025-01-10 06:47:50|||||||||1
1736491680000|2025-01-10 06:48:00|||||||||1
1736491690000|2025-01-10 06:48:10|||||||||1
1736491740000|2025-01-10 06:49:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736491750000|2025-01-10 06:49:10|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|0
1736491860000|2025-01-10 06:51:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1736491870000|2025-01-10 06:51:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1736491940000|2025-01-10 06:52:20|||||||||2
1736492100000|2025-01-10 06:55:00|||||||||1
1736492590000|2025-01-10 07:03:10|||||||||1
1736492910000|2025-01-10 07:08:30|||||||||3
1736492920000|2025-01-10 07:08:40|||||||||4
1736492940000|2025-01-10 07:09:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1736492950000|2025-01-10 07:09:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1736493040000|2025-01-10 07:10:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736493130000|2025-01-10 07:12:10|||||||||2
1736493190000|2025-01-10 07:13:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1736493300000|2025-01-10 07:15:00|||||||||1
1736493320000|2025-01-10 07:15:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1736493380000|2025-01-10 07:16:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|22
1736493490000|2025-01-10 07:18:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|14
1736493500000|2025-01-10 07:18:20|||||||||1
1736493550000|2025-01-10 07:19:10|||||||||1
1736493570000|2025-01-10 07:19:30|||||||||6
1736493800000|2025-01-10 07:23:20|||||||||1
1736493930000|2025-01-10 07:25:30|||||||||14
1736493970000|2025-01-10 07:26:10|||||||||1
1736494000000|2025-01-10 07:26:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|21
1736494110000|2025-01-10 07:28:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|12
1736494170000|2025-01-10 07:29:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|1
1736494390000|2025-01-10 07:33:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|13
1736494430000|2025-01-10 07:33:50|||||||||1
1736494440000|2025-01-10 07:34:00|||||||||2
1736494450000|2025-01-10 07:34:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736494500000|2025-01-10 07:35:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736494850000|2025-01-10 07:40:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|29
1736494940000|2025-01-10 07:42:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|8
1736495250000|2025-01-10 07:47:30|||||||||1
1736495310000|2025-01-10 07:48:30|||||||||1
1736495360000|2025-01-10 07:49:20|||||||||1
1736495420000|2025-01-10 07:50:20|||||||||1
1736495500000|2025-01-10 07:51:40|||||||||1
1736495570000|2025-01-10 07:52:50|||||||||1
1736495620000|2025-01-10 07:53:40|||||||||1
1736495660000|2025-01-10 07:54:20|||||||||1
1736495730000|2025-01-10 07:55:30|||||||||1
1736495800000|2025-01-10 07:56:40|||||||||1
1736495860000|2025-01-10 07:57:40|||||||||1
1736495930000|2025-01-10 07:58:50|||||||||1
1736495960000|2025-01-10 07:59:20|||||||||1
1736495990000|2025-01-10 07:59:50|||||||||23
1736496000000|2025-01-10 08:00:00|18.46|18.3|18.46|18.3|18.5|18.34|18.46|18.3|24
1736496010000|2025-01-10 08:00:10|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1736496030000|2025-01-10 08:00:30|||||||||1
1736496140000|2025-01-10 08:02:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|1
1736496160000|2025-01-10 08:02:40|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1736496220000|2025-01-10 08:03:40|||||||||2
1736496230000|2025-01-10 08:03:50|||||||||8
1736496260000|2025-01-10 08:04:20|18.5|18.34|18.48|18.32|18.5|18.34|18.47|18.31|12
1736496270000|2025-01-10 08:04:30|18.46|18.3|18.46|18.3|18.48|18.32|18.45|18.29|0
1736496290000|2025-01-10 08:04:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736496300000|2025-01-10 08:05:00|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|0
1736496460000|2025-01-10 08:07:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736496470000|2025-01-10 08:07:50|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|0
1736496480000|2025-01-10 08:08:00|||||||||3
1736496530000|2025-01-10 08:08:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1736496540000|2025-01-10 08:09:00|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|10
1736496570000|2025-01-10 08:09:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736496580000|2025-01-10 08:09:40|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|27
1736496600000|2025-01-10 08:10:00|||||||||1
1736496630000|2025-01-10 08:10:30|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736496650000|2025-01-10 08:10:50|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|5
1736496690000|2025-01-10 08:11:30|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1736496700000|2025-01-10 08:11:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736496710000|2025-01-10 08:11:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736496720000|2025-01-10 08:12:00|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|0
1736496750000|2025-01-10 08:12:30|||||||||3
1736496840000|2025-01-10 08:14:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|3
1736496850000|2025-01-10 08:14:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1736496880000|2025-01-10 08:14:40|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|3
1736496890000|2025-01-10 08:14:50|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|1
1736496900000|2025-01-10 08:15:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1736496970000|2025-01-10 08:16:10|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1736496980000|2025-01-10 08:16:20|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736497040000|2025-01-10 08:17:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1736497160000|2025-01-10 08:19:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|18
1736497170000|2025-01-10 08:19:30|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1736497190000|2025-01-10 08:19:50|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|1
1736497260000|2025-01-10 08:21:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1736497270000|2025-01-10 08:21:10|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1736497280000|2025-01-10 08:21:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1736497290000|2025-01-10 08:21:30|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1736497300000|2025-01-10 08:21:40|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1736497310000|2025-01-10 08:21:50|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|0
1736497380000|2025-01-10 08:23:00|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|10
1736497400000|2025-01-10 08:23:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736497420000|2025-01-10 08:23:40|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1736497440000|2025-01-10 08:24:00|||||||||1
1736497450000|2025-01-10 08:24:10|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1736497470000|2025-01-10 08:24:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736497500000|2025-01-10 08:25:00|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1736497510000|2025-01-10 08:25:10|18.45|18.29|18.45|18.29|18.46|18.3|18.45|18.29|0
1736497580000|2025-01-10 08:26:20|18.46|18.3|18.45|18.29|18.46|18.3|18.45|18.29|0
1736497650000|2025-01-10 08:27:30|||||||||3
1736497690000|2025-01-10 08:28:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1736497730000|2025-01-10 08:28:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736497780000|2025-01-10 08:29:40|||||||||6
1736497800000|2025-01-10 08:30:00|||||||||42
1736497940000|2025-01-10 08:32:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1736497970000|2025-01-10 08:32:50|||||||||4
1736498130000|2025-01-10 08:35:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|16
1736498150000|2025-01-10 08:35:50|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|4
1736498160000|2025-01-10 08:36:00|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|4
1736498260000|2025-01-10 08:37:40|||||||||1
1736498320000|2025-01-10 08:38:40|||||||||1
1736498360000|2025-01-10 08:39:20|||||||||21
1736498700000|2025-01-10 08:45:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1736498720000|2025-01-10 08:45:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|44
1736498740000|2025-01-10 08:45:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|51
1736498750000|2025-01-10 08:45:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736498780000|2025-01-10 08:46:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736498800000|2025-01-10 08:46:40|||||||||4
1736498830000|2025-01-10 08:47:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736498850000|2025-01-10 08:47:30|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736498870000|2025-01-10 08:47:50|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736498990000|2025-01-10 08:49:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1736499020000|2025-01-10 08:50:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|31
1736499040000|2025-01-10 08:50:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|39
1736499060000|2025-01-10 08:51:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1736499070000|2025-01-10 08:51:10|||||||||3
1736499080000|2025-01-10 08:51:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1736499090000|2025-01-10 08:51:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|5
1736499310000|2025-01-10 08:55:10|||||||||2
1736499360000|2025-01-10 08:56:00|||||||||1
1736499480000|2025-01-10 08:58:00|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|8
1736499490000|2025-01-10 08:58:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1736499520000|2025-01-10 08:58:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736499530000|2025-01-10 08:58:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736499570000|2025-01-10 08:59:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736499580000|2025-01-10 08:59:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736499600000|2025-01-10 09:00:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736499610000|2025-01-10 09:00:10|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|0
1736499640000|2025-01-10 09:00:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1736499660000|2025-01-10 09:01:00|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1736499680000|2025-01-10 09:01:20|||||||||2
1736499700000|2025-01-10 09:01:40|||||||||5
1736499760000|2025-01-10 09:02:40|||||||||2
1736499780000|2025-01-10 09:03:00|||||||||1
1736499800000|2025-01-10 09:03:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736499810000|2025-01-10 09:03:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|7
1736499840000|2025-01-10 09:04:00|||||||||3
1736499850000|2025-01-10 09:04:10|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|4
1736499950000|2025-01-10 09:05:50|||||||||2
1736500050000|2025-01-10 09:07:30|18.51|18.35|18.53|18.37|18.56|18.4|18.51|18.35|30
1736500070000|2025-01-10 09:07:50|||||||||1
1736500090000|2025-01-10 09:08:10|||||||||2
1736500210000|2025-01-10 09:10:10|||||||||1
1736500220000|2025-01-10 09:10:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|32
1736500260000|2025-01-10 09:11:00|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|15
1736500270000|2025-01-10 09:11:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|3
1736500280000|2025-01-10 09:11:20|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|0
1736500400000|2025-01-10 09:13:20|18.56|18.4|18.53|18.37|18.56|18.4|18.53|18.37|32
1736500430000|2025-01-10 09:13:50|18.57|18.41|18.55|18.39|18.58|18.42|18.55|18.39|4
1736500450000|2025-01-10 09:14:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736500510000|2025-01-10 09:15:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1736500530000|2025-01-10 09:15:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|4
1736500680000|2025-01-10 09:18:00|||||||||1
1736500840000|2025-01-10 09:20:40|||||||||1
1736500960000|2025-01-10 09:22:40|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|1
1736500980000|2025-01-10 09:23:00|||||||||2
1736501170000|2025-01-10 09:26:10|||||||||1
1736501180000|2025-01-10 09:26:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|0
1736501190000|2025-01-10 09:26:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736501200000|2025-01-10 09:26:40|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1736501250000|2025-01-10 09:27:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1736501270000|2025-01-10 09:27:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736501280000|2025-01-10 09:28:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|2
1736501360000|2025-01-10 09:29:20|||||||||2
1736501370000|2025-01-10 09:29:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|11
1736501380000|2025-01-10 09:29:40|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|0
1736501390000|2025-01-10 09:29:50|||||||||1
1736501400000|2025-01-10 09:30:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|4
1736501460000|2025-01-10 09:31:00|||||||||1
1736501500000|2025-01-10 09:31:40|||||||||2
1736501510000|2025-01-10 09:31:50|||||||||1
1736501580000|2025-01-10 09:33:00|||||||||1
1736501790000|2025-01-10 09:36:30|||||||||4
1736502050000|2025-01-10 09:40:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|4
1736502060000|2025-01-10 09:41:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1736502080000|2025-01-10 09:41:20|||||||||2
1736502190000|2025-01-10 09:43:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736502220000|2025-01-10 09:43:40|||||||||6
1736502260000|2025-01-10 09:44:20|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|0
1736502270000|2025-01-10 09:44:30|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|13
1736502340000|2025-01-10 09:45:40|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|3
1736502480000|2025-01-10 09:48:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|11
1736502510000|2025-01-10 09:48:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1736502900000|2025-01-10 09:55:00|||||||||2
1736502980000|2025-01-10 09:56:20|18.48|18.32|18.46|18.3|18.5|18.34|18.46|18.3|0
1736503010000|2025-01-10 09:56:50|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1736503030000|2025-01-10 09:57:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736503040000|2025-01-10 09:57:20|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736503060000|2025-01-10 09:57:40|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736503360000|2025-01-10 10:02:40|||||||||2
1736503370000|2025-01-10 10:02:50|||||||||4
1736503380000|2025-01-10 10:03:00|||||||||4
1736503400000|2025-01-10 10:03:20|||||||||2
1736503410000|2025-01-10 10:03:30|||||||||2
1736503420000|2025-01-10 10:03:40|||||||||3
1736503440000|2025-01-10 10:04:00|||||||||4
1736503480000|2025-01-10 10:04:40|||||||||2
1736503500000|2025-01-10 10:05:00|||||||||1
1736503510000|2025-01-10 10:05:10|||||||||3
1736503520000|2025-01-10 10:05:20|||||||||2
1736503530000|2025-01-10 10:05:30|||||||||3
1736503540000|2025-01-10 10:05:40|||||||||1
1736503550000|2025-01-10 10:05:50|||||||||2
1736503560000|2025-01-10 10:06:00|||||||||2
1736503590000|2025-01-10 10:06:30|||||||||5
1736503680000|2025-01-10 10:08:00|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|3
1736503720000|2025-01-10 10:08:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1736503740000|2025-01-10 10:09:00|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|0
1736503750000|2025-01-10 10:09:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1736503760000|2025-01-10 10:09:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1736503790000|2025-01-10 10:09:50|||||||||2
1736503880000|2025-01-10 10:11:20|||||||||5
1736504090000|2025-01-10 10:14:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|16
1736504150000|2025-01-10 10:15:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|29
1736504160000|2025-01-10 10:16:00|||||||||1
1736504220000|2025-01-10 10:17:00|||||||||2
1736504420000|2025-01-10 10:20:20|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1736504470000|2025-01-10 10:21:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|16
1736504480000|2025-01-10 10:21:20|18.48|18.32|18.46|18.3|18.49|18.33|18.46|18.3|1
1736504560000|2025-01-10 10:22:40|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|3
1736504580000|2025-01-10 10:23:00|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1736504590000|2025-01-10 10:23:10|18.5|18.34|18.48|18.32|18.5|18.34|18.46|18.3|1
1736504600000|2025-01-10 10:23:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736504610000|2025-01-10 10:23:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736504630000|2025-01-10 10:23:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1736504640000|2025-01-10 10:24:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|5
1736504650000|2025-01-10 10:24:10|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|0
1736504660000|2025-01-10 10:24:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1736504730000|2025-01-10 10:25:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1736504740000|2025-01-10 10:25:40|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|2
1736504760000|2025-01-10 10:26:00|||||||||1
1736504910000|2025-01-10 10:28:30|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1736505000000|2025-01-10 10:30:00|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|1
1736505070000|2025-01-10 10:31:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1736505140000|2025-01-10 10:32:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|1
1736505150000|2025-01-10 10:32:30|||||||||10
1736505170000|2025-01-10 10:32:50|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|0
1736505180000|2025-01-10 10:33:00|18.46|18.3|18.48|18.32|18.48|18.32|18.46|18.3|3
1736505200000|2025-01-10 10:33:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|6
1736505300000|2025-01-10 10:35:00|||||||||3
1736505360000|2025-01-10 10:36:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736505510000|2025-01-10 10:38:30|||||||||3
1736505880000|2025-01-10 10:44:40|||||||||1
1736505930000|2025-01-10 10:45:30|||||||||2
1736505980000|2025-01-10 10:46:20|||||||||1
1736506140000|2025-01-10 10:49:00|||||||||6
1736506200000|2025-01-10 10:50:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|129
1736506310000|2025-01-10 10:51:50|||||||||17
1736506460000|2025-01-10 10:54:20|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|72
1736506490000|2025-01-10 10:54:50|||||||||4
1736506540000|2025-01-10 10:55:40|||||||||2
1736506560000|2025-01-10 10:56:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736506570000|2025-01-10 10:56:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736506580000|2025-01-10 10:56:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1736506590000|2025-01-10 10:56:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|0
1736506620000|2025-01-10 10:57:00|||||||||2
1736506690000|2025-01-10 10:58:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736506880000|2025-01-10 11:01:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1736506890000|2025-01-10 11:01:30|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|0
1736506900000|2025-01-10 11:01:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736507000000|2025-01-10 11:03:20|||||||||9
1736507080000|2025-01-10 11:04:40|||||||||13
1736507090000|2025-01-10 11:04:50|||||||||2
1736507130000|2025-01-10 11:05:30|||||||||1
1736507160000|2025-01-10 11:06:00|||||||||21
1736507190000|2025-01-10 11:06:30|||||||||8
1736507210000|2025-01-10 11:06:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|10
1736507220000|2025-01-10 11:07:00|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|20
1736507230000|2025-01-10 11:07:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|47
1736507250000|2025-01-10 11:07:30|||||||||2
1736507300000|2025-01-10 11:08:20|||||||||5
1736507340000|2025-01-10 11:09:00|||||||||2
1736507400000|2025-01-10 11:10:00|||||||||5
1736507490000|2025-01-10 11:11:30|||||||||1
1736507550000|2025-01-10 11:12:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|251
1736507560000|2025-01-10 11:12:40|||||||||1
1736507580000|2025-01-10 11:13:00|||||||||5
1736507680000|2025-01-10 11:14:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|5
1736507720000|2025-01-10 11:15:20|||||||||20
1736507740000|2025-01-10 11:15:40|||||||||1
1736507760000|2025-01-10 11:16:00|||||||||2
1736507830000|2025-01-10 11:17:10|||||||||2
1736507850000|2025-01-10 11:17:30|||||||||5
1736507910000|2025-01-10 11:18:30|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|127
1736507930000|2025-01-10 11:18:50|||||||||2
1736507940000|2025-01-10 11:19:00|||||||||1
1736507970000|2025-01-10 11:19:30|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|12
1736508010000|2025-01-10 11:20:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|9
1736508130000|2025-01-10 11:22:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|14
1736508160000|2025-01-10 11:22:40|||||||||3
1736508200000|2025-01-10 11:23:20|||||||||38
1736508210000|2025-01-10 11:23:30|||||||||10
1736508320000|2025-01-10 11:25:20|||||||||2
1736508370000|2025-01-10 11:26:10|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1736508390000|2025-01-10 11:26:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736508400000|2025-01-10 11:26:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736508420000|2025-01-10 11:27:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1736508440000|2025-01-10 11:27:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736508450000|2025-01-10 11:27:30|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|0
1736508460000|2025-01-10 11:27:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736508490000|2025-01-10 11:28:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736508510000|2025-01-10 11:28:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736508600000|2025-01-10 11:30:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1736508630000|2025-01-10 11:30:30|||||||||7
1736508690000|2025-01-10 11:31:30|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|3
1736508700000|2025-01-10 11:31:40|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|0
1736508710000|2025-01-10 11:31:50|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1736508720000|2025-01-10 11:32:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1736508740000|2025-01-10 11:32:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|14
1736508750000|2025-01-10 11:32:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736508760000|2025-01-10 11:32:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736508770000|2025-01-10 11:32:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|9
1736508780000|2025-01-10 11:33:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736508790000|2025-01-10 11:33:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736508800000|2025-01-10 11:33:20|||||||||1
1736508830000|2025-01-10 11:33:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|20
1736508850000|2025-01-10 11:34:10|||||||||1
1736508900000|2025-01-10 11:35:00|||||||||2
1736508950000|2025-01-10 11:35:50|||||||||1
1736508970000|2025-01-10 11:36:10|||||||||3
1736509020000|2025-01-10 11:37:00|||||||||4
1736509090000|2025-01-10 11:38:10|||||||||3
1736509150000|2025-01-10 11:39:10|||||||||2
1736509180000|2025-01-10 11:39:40|||||||||2
1736509220000|2025-01-10 11:40:20|||||||||4
1736509290000|2025-01-10 11:41:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|54
1736509360000|2025-01-10 11:42:40|||||||||3
1736509420000|2025-01-10 11:43:40|||||||||2
1736509430000|2025-01-10 11:43:50|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|3
1736509540000|2025-01-10 11:45:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|16
1736509550000|2025-01-10 11:45:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1736509600000|2025-01-10 11:46:40|||||||||3
1736509620000|2025-01-10 11:47:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|2
1736509630000|2025-01-10 11:47:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1736509650000|2025-01-10 11:47:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|203
1736509670000|2025-01-10 11:47:50|||||||||3
1736509720000|2025-01-10 11:48:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|12
1736509760000|2025-01-10 11:49:20|||||||||3
1736509810000|2025-01-10 11:50:10|||||||||3
1736509870000|2025-01-10 11:51:10|||||||||4
1736509940000|2025-01-10 11:52:20|||||||||2
1736509970000|2025-01-10 11:52:50|||||||||2
1736510010000|2025-01-10 11:53:30|||||||||4
1736510070000|2025-01-10 11:54:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|58
1736510080000|2025-01-10 11:54:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1736510090000|2025-01-10 11:54:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|42
1736510120000|2025-01-10 11:55:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1736510130000|2025-01-10 11:55:30|||||||||1
1736510140000|2025-01-10 11:55:40|18.49|18.33|18.47|18.31|18.49|18.33|18.47|18.31|10
1736510230000|2025-01-10 11:57:10|||||||||3
1736510250000|2025-01-10 11:57:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|13
1736510280000|2025-01-10 11:58:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|6
1736510290000|2025-01-10 11:58:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736510300000|2025-01-10 11:58:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736510320000|2025-01-10 11:58:40|||||||||3
1736510360000|2025-01-10 11:59:20|18.48|18.32|18.48|18.32|18.5|18.34|18.48|18.32|2
1736510370000|2025-01-10 11:59:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|5
1736510390000|2025-01-10 11:59:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736510410000|2025-01-10 12:00:10|||||||||2
1736510440000|2025-01-10 12:00:40|||||||||3
1736510500000|2025-01-10 12:01:40|||||||||2
1736510530000|2025-01-10 12:02:10|||||||||4
1736510600000|2025-01-10 12:03:20|||||||||3
1736510630000|2025-01-10 12:03:50|||||||||1
1736510660000|2025-01-10 12:04:20|||||||||3
1736510690000|2025-01-10 12:04:50|||||||||3
1736510700000|2025-01-10 12:05:00|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|21
1736510710000|2025-01-10 12:05:10|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|0
1736510730000|2025-01-10 12:05:30|||||||||1
1736510740000|2025-01-10 12:05:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|10
1736510750000|2025-01-10 12:05:50|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|3
1736510780000|2025-01-10 12:06:20|||||||||4
1736510800000|2025-01-10 12:06:40|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736510820000|2025-01-10 12:07:00|||||||||1
1736510860000|2025-01-10 12:07:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|40
1736510900000|2025-01-10 12:08:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|31
1736510920000|2025-01-10 12:08:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|10
1736510930000|2025-01-10 12:08:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|0
1736510960000|2025-01-10 12:09:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1736511020000|2025-01-10 12:10:20|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736511040000|2025-01-10 12:10:40|||||||||4
1736511050000|2025-01-10 12:10:50|||||||||1
1736511070000|2025-01-10 12:11:10|||||||||2
1736511090000|2025-01-10 12:11:30|||||||||4
1736511120000|2025-01-10 12:12:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|15
1736511130000|2025-01-10 12:12:10|||||||||10
1736511150000|2025-01-10 12:12:30|||||||||1
1736511200000|2025-01-10 12:13:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|8
1736511230000|2025-01-10 12:13:50|||||||||3
1736511280000|2025-01-10 12:14:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1736511290000|2025-01-10 12:14:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|6
1736511300000|2025-01-10 12:15:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736511320000|2025-01-10 12:15:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|21
1736511330000|2025-01-10 12:15:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1736511350000|2025-01-10 12:15:50|||||||||4
1736511370000|2025-01-10 12:16:10|||||||||5
1736511380000|2025-01-10 12:16:20|||||||||1
1736511390000|2025-01-10 12:16:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|30
1736511400000|2025-01-10 12:16:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1736511490000|2025-01-10 12:18:10|||||||||3
1736511540000|2025-01-10 12:19:00|||||||||2
1736511550000|2025-01-10 12:19:10|||||||||10
1736511580000|2025-01-10 12:19:40|||||||||3
1736511630000|2025-01-10 12:20:30|||||||||4
1736511660000|2025-01-10 12:21:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736511670000|2025-01-10 12:21:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736511700000|2025-01-10 12:21:40|||||||||4
1736511770000|2025-01-10 12:22:50|||||||||3
1736511850000|2025-01-10 12:24:10|||||||||3
1736511900000|2025-01-10 12:25:00|||||||||3
1736511920000|2025-01-10 12:25:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|4
1736511930000|2025-01-10 12:25:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736511940000|2025-01-10 12:25:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|2
1736511950000|2025-01-10 12:25:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|4
1736512010000|2025-01-10 12:26:50|||||||||3
1736512060000|2025-01-10 12:27:40|||||||||5
1736512100000|2025-01-10 12:28:20|||||||||1
1736512110000|2025-01-10 12:28:30|||||||||1
1736512130000|2025-01-10 12:28:50|||||||||2
1736512140000|2025-01-10 12:29:00|||||||||1
1736512150000|2025-01-10 12:29:10|||||||||1
1736512160000|2025-01-10 12:29:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1736512170000|2025-01-10 12:29:30|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|3
1736512220000|2025-01-10 12:30:20|||||||||4
1736512300000|2025-01-10 12:31:40|||||||||2
1736512330000|2025-01-10 12:32:10|||||||||2
1736512340000|2025-01-10 12:32:20|||||||||25
1736512390000|2025-01-10 12:33:10|||||||||3
1736512420000|2025-01-10 12:33:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1736512430000|2025-01-10 12:33:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|0
1736512440000|2025-01-10 12:34:00|||||||||4
1736512460000|2025-01-10 12:34:20|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|1
1736512470000|2025-01-10 12:34:30|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|0
1736512490000|2025-01-10 12:34:50|||||||||3
1736512530000|2025-01-10 12:35:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|53
1736512550000|2025-01-10 12:35:50|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|24
1736512560000|2025-01-10 12:36:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|24
1736512570000|2025-01-10 12:36:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|22
1736512580000|2025-01-10 12:36:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|11
1736512590000|2025-01-10 12:36:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1736512610000|2025-01-10 12:36:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736512670000|2025-01-10 12:37:50|||||||||1
1736512710000|2025-01-10 12:38:30|||||||||1
1736512770000|2025-01-10 12:39:30|||||||||1
1736512850000|2025-01-10 12:40:50|||||||||1
1736512880000|2025-01-10 12:41:20|||||||||1
1736512890000|2025-01-10 12:41:30|||||||||1
1736512910000|2025-01-10 12:41:50|||||||||4
1736512970000|2025-01-10 12:42:50|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|1
1736513050000|2025-01-10 12:44:10|||||||||27
1736513060000|2025-01-10 12:44:20|||||||||4
1736513090000|2025-01-10 12:44:50|||||||||2
1736513100000|2025-01-10 12:45:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|53
1736513110000|2025-01-10 12:45:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1736513120000|2025-01-10 12:45:20|||||||||5
1736513160000|2025-01-10 12:46:00|||||||||6
1736513230000|2025-01-10 12:47:10|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|4
1736513260000|2025-01-10 12:47:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1736513270000|2025-01-10 12:47:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1736513280000|2025-01-10 12:48:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|30
1736513430000|2025-01-10 12:50:30|||||||||1
1736513470000|2025-01-10 12:51:10|||||||||1
1736513530000|2025-01-10 12:52:10|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|3
1736513590000|2025-01-10 12:53:10|||||||||1
1736513630000|2025-01-10 12:53:50|||||||||1
1736513650000|2025-01-10 12:54:10|||||||||1
1736513700000|2025-01-10 12:55:00|||||||||1
1736513730000|2025-01-10 12:55:30|||||||||1
1736513750000|2025-01-10 12:55:50|||||||||14
1736513770000|2025-01-10 12:56:10|||||||||1
1736513780000|2025-01-10 12:56:20|||||||||4
1736513810000|2025-01-10 12:56:50|||||||||1
1736513830000|2025-01-10 12:57:10|||||||||4
1736513850000|2025-01-10 12:57:30|||||||||1
1736513870000|2025-01-10 12:57:50|||||||||1
1736513880000|2025-01-10 12:58:00|||||||||1
1736513910000|2025-01-10 12:58:30|||||||||1
1736513930000|2025-01-10 12:58:50|||||||||1
1736513960000|2025-01-10 12:59:20|||||||||1
1736513990000|2025-01-10 12:59:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|131
1736514000000|2025-01-10 13:00:00|||||||||2
1736514070000|2025-01-10 13:01:10|||||||||1
1736514100000|2025-01-10 13:01:40|||||||||6
1736514130000|2025-01-10 13:02:10|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|10
1736514170000|2025-01-10 13:02:50|||||||||3
1736514210000|2025-01-10 13:03:30|||||||||6
1736514220000|2025-01-10 13:03:40|||||||||14
1736514230000|2025-01-10 13:03:50|||||||||17
1736514240000|2025-01-10 13:04:00|||||||||9
1736514300000|2025-01-10 13:05:00|||||||||1
1736514320000|2025-01-10 13:05:20|||||||||2
1736514360000|2025-01-10 13:06:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736514380000|2025-01-10 13:06:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|16
1736514410000|2025-01-10 13:06:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|122
1736514450000|2025-01-10 13:07:30|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|2
1736514480000|2025-01-10 13:08:00|||||||||2
1736514530000|2025-01-10 13:08:50|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|14
1736514540000|2025-01-10 13:09:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|100
1736514600000|2025-01-10 13:10:00|||||||||1
1736514650000|2025-01-10 13:10:50|||||||||1
1736514660000|2025-01-10 13:11:00|||||||||1
1736514670000|2025-01-10 13:11:10|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|6
1736514680000|2025-01-10 13:11:20|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1736514690000|2025-01-10 13:11:30|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1736514710000|2025-01-10 13:11:50|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|5
1736514720000|2025-01-10 13:12:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|2
1736514750000|2025-01-10 13:12:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1736514780000|2025-01-10 13:13:00|||||||||2
1736514790000|2025-01-10 13:13:10|||||||||7
1736514800000|2025-01-10 13:13:20|18.46|18.3|18.45|18.29|18.47|18.31|18.45|18.29|7
1736514810000|2025-01-10 13:13:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|2
1736514830000|2025-01-10 13:13:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1736514860000|2025-01-10 13:14:20|||||||||4
1736514880000|2025-01-10 13:14:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|46
1736514890000|2025-01-10 13:14:50|||||||||2
1736514900000|2025-01-10 13:15:00|||||||||2
1736514920000|2025-01-10 13:15:20|||||||||4
1736514940000|2025-01-10 13:15:40|||||||||2
1736514980000|2025-01-10 13:16:20|||||||||2
1736515080000|2025-01-10 13:18:00|||||||||3
1736515100000|2025-01-10 13:18:20|||||||||3
1736515150000|2025-01-10 13:19:10|||||||||1
1736515160000|2025-01-10 13:19:20|||||||||2
1736515170000|2025-01-10 13:19:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|54
1736515190000|2025-01-10 13:19:50|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|7
1736515200000|2025-01-10 13:20:00|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|38
1736515210000|2025-01-10 13:20:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1736515220000|2025-01-10 13:20:20|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|10
1736515240000|2025-01-10 13:20:40|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|25
1736515290000|2025-01-10 13:21:30|||||||||2
1736515340000|2025-01-10 13:22:20|||||||||1
1736515470000|2025-01-10 13:24:30|||||||||1
1736515490000|2025-01-10 13:24:50|||||||||1
1736515530000|2025-01-10 13:25:30|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|110
1736515580000|2025-01-10 13:26:20|||||||||10
1736515590000|2025-01-10 13:26:30|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|0
1736515620000|2025-01-10 13:27:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|0
1736515630000|2025-01-10 13:27:10|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|0
1736515640000|2025-01-10 13:27:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1736515660000|2025-01-10 13:27:40|||||||||1
1736515670000|2025-01-10 13:27:50|||||||||11
1736515680000|2025-01-10 13:28:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|67
1736515700000|2025-01-10 13:28:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|2
1736515730000|2025-01-10 13:28:50|||||||||17
1736515740000|2025-01-10 13:29:00|||||||||2
1736515750000|2025-01-10 13:29:10|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|66
1736515760000|2025-01-10 13:29:20|||||||||1
1736515790000|2025-01-10 13:29:50|||||||||2
1736515800000|2025-01-10 13:30:00|18.4|18.24|18.95|18.79|18.95|18.79|18.4|18.24|337
1736515810000|2025-01-10 13:30:10|18.93|18.77|19.01|18.85|19.06|18.9|18.85|18.69|136
1736515820000|2025-01-10 13:30:20|19.04|18.88|18.91|18.75|19.04|18.88|18.91|18.75|113
1736515830000|2025-01-10 13:30:30|18.96|18.8|18.85|18.69|18.96|18.8|18.85|18.69|45
1736515840000|2025-01-10 13:30:40|18.83|18.67|18.78|18.62|18.83|18.67|18.75|18.59|73
1736515850000|2025-01-10 13:30:50|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|9
1736515860000|2025-01-10 13:31:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|8
1736515870000|2025-01-10 13:31:10|18.74|18.58|18.76|18.6|18.78|18.62|18.74|18.58|9
1736515880000|2025-01-10 13:31:20|18.75|18.59|18.76|18.6|18.76|18.6|18.73|18.57|78
1736515890000|2025-01-10 13:31:30|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|21
1736515900000|2025-01-10 13:31:40|18.73|18.57|18.63|18.47|18.73|18.57|18.63|18.47|43
1736515910000|2025-01-10 13:31:50|18.68|18.52|18.7|18.54|18.73|18.57|18.65|18.49|73
1736515920000|2025-01-10 13:32:00|18.71|18.55|18.74|18.58|18.75|18.59|18.7|18.54|57
1736515930000|2025-01-10 13:32:10|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|95
1736515940000|2025-01-10 13:32:20|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|47
1736515950000|2025-01-10 13:32:30|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|19
1736515960000|2025-01-10 13:32:40|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|0
1736515970000|2025-01-10 13:32:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|63
1736515980000|2025-01-10 13:33:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|13
1736515990000|2025-01-10 13:33:10|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|41
1736516000000|2025-01-10 13:33:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|131
1736516010000|2025-01-10 13:33:30|||||||||2
1736516020000|2025-01-10 13:33:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736516030000|2025-01-10 13:33:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1736516040000|2025-01-10 13:34:00|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|15
1736516050000|2025-01-10 13:34:10|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|10
1736516060000|2025-01-10 13:34:20|18.88|18.72|18.85|18.69|18.88|18.72|18.83|18.67|64
1736516070000|2025-01-10 13:34:30|18.86|18.7|18.88|18.72|18.88|18.72|18.85|18.69|18
1736516080000|2025-01-10 13:34:40|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|57
1736516090000|2025-01-10 13:34:50|18.85|18.69|18.86|18.7|18.88|18.72|18.83|18.67|45
1736516100000|2025-01-10 13:35:00|18.88|18.72|18.93|18.77|18.93|18.77|18.86|18.7|179
1736516110000|2025-01-10 13:35:10|18.9|18.74|18.83|18.67|18.9|18.74|18.83|18.67|71
1736516120000|2025-01-10 13:35:20|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|15
1736516130000|2025-01-10 13:35:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|10
1736516140000|2025-01-10 13:35:40|18.82|18.66|18.78|18.62|18.83|18.67|18.78|18.62|13
1736516150000|2025-01-10 13:35:50|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|12
1736516160000|2025-01-10 13:36:00|18.81|18.65|18.8|18.64|18.85|18.69|18.78|18.62|52
1736516170000|2025-01-10 13:36:10|18.81|18.65|18.83|18.67|18.83|18.67|18.78|18.62|2
1736516180000|2025-01-10 13:36:20|18.84|18.68|18.83|18.67|18.85|18.69|18.81|18.65|3
1736516190000|2025-01-10 13:36:30|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|71
1736516200000|2025-01-10 13:36:40|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|21
1736516210000|2025-01-10 13:36:50|||||||||32
1736516220000|2025-01-10 13:37:00|||||||||3
1736516230000|2025-01-10 13:37:10|||||||||45
1736516240000|2025-01-10 13:37:20|||||||||16
1736516250000|2025-01-10 13:37:30|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|95
1736516260000|2025-01-10 13:37:40|||||||||24
1736516270000|2025-01-10 13:37:50|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|22
1736516280000|2025-01-10 13:38:00|18.75|18.59|18.83|18.67|18.83|18.67|18.73|18.57|39
1736516290000|2025-01-10 13:38:10|18.82|18.66|18.8|18.64|18.83|18.67|18.78|18.62|5
1736516300000|2025-01-10 13:38:20|18.81|18.65|18.83|18.67|18.83|18.67|18.8|18.64|2
1736516310000|2025-01-10 13:38:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|171
1736516320000|2025-01-10 13:38:40|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|21
1736516340000|2025-01-10 13:39:00|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|0
1736516360000|2025-01-10 13:39:20|||||||||2
1736516370000|2025-01-10 13:39:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|42
1736516380000|2025-01-10 13:39:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|5
1736516390000|2025-01-10 13:39:50|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|3
1736516400000|2025-01-10 13:40:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1736516410000|2025-01-10 13:40:10|||||||||6
1736516420000|2025-01-10 13:40:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1736516440000|2025-01-10 13:40:40|||||||||1
1736516450000|2025-01-10 13:40:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|13
1736516460000|2025-01-10 13:41:00|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|16
1736516470000|2025-01-10 13:41:10|||||||||1
1736516480000|2025-01-10 13:41:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|9
1736516490000|2025-01-10 13:41:30|18.72|18.56|18.77|18.61|18.77|18.61|18.72|18.56|9
1736516500000|2025-01-10 13:41:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736516510000|2025-01-10 13:41:50|||||||||1
1736516520000|2025-01-10 13:42:00|||||||||1
1736516540000|2025-01-10 13:42:20|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|22
1736516570000|2025-01-10 13:42:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|9
1736516580000|2025-01-10 13:43:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736516590000|2025-01-10 13:43:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|8
1736516600000|2025-01-10 13:43:20|||||||||1
1736516630000|2025-01-10 13:43:50|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|6
1736516670000|2025-01-10 13:44:30|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|12
1736516680000|2025-01-10 13:44:40|||||||||1
1736516700000|2025-01-10 13:45:00|||||||||1
1736516710000|2025-01-10 13:45:10|||||||||1
1736516730000|2025-01-10 13:45:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|20
1736516770000|2025-01-10 13:46:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|73
1736516800000|2025-01-10 13:46:40|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|83
1736516810000|2025-01-10 13:46:50|||||||||9
1736516820000|2025-01-10 13:47:00|18.73|18.57|18.73|18.57|18.77|18.61|18.73|18.57|18
1736516830000|2025-01-10 13:47:10|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|5
1736516840000|2025-01-10 13:47:20|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|5
1736516850000|2025-01-10 13:47:30|18.77|18.61|18.77|18.61|18.77|18.61|18.75|18.59|13
1736516860000|2025-01-10 13:47:40|||||||||19
1736516870000|2025-01-10 13:47:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1736516880000|2025-01-10 13:48:00|||||||||3
1736516890000|2025-01-10 13:48:10|18.82|18.66|18.82|18.66|18.82|18.66|18.78|18.62|15
1736516900000|2025-01-10 13:48:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|65
1736516910000|2025-01-10 13:48:30|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|74
1736516920000|2025-01-10 13:48:40|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|10
1736516930000|2025-01-10 13:48:50|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|16
1736516940000|2025-01-10 13:49:00|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|17
1736516950000|2025-01-10 13:49:10|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|6
1736516960000|2025-01-10 13:49:20|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|30
1736516970000|2025-01-10 13:49:30|||||||||2
1736516980000|2025-01-10 13:49:40|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|34
1736517000000|2025-01-10 13:50:00|18.77|18.61|18.78|18.62|18.78|18.62|18.73|18.57|46
1736517010000|2025-01-10 13:50:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|6
1736517020000|2025-01-10 13:50:20|||||||||1
1736517030000|2025-01-10 13:50:30|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|2
1736517040000|2025-01-10 13:50:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1736517050000|2025-01-10 13:50:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|234
1736517060000|2025-01-10 13:51:00|||||||||12
1736517070000|2025-01-10 13:51:10|||||||||12
1736517090000|2025-01-10 13:51:30|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|145
1736517110000|2025-01-10 13:51:50|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|21
1736517140000|2025-01-10 13:52:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|52
1736517150000|2025-01-10 13:52:30|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|1
1736517160000|2025-01-10 13:52:40|||||||||2
1736517170000|2025-01-10 13:52:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|2
1736517180000|2025-01-10 13:53:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|35
1736517190000|2025-01-10 13:53:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736517200000|2025-01-10 13:53:20|||||||||38
1736517210000|2025-01-10 13:53:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|12
1736517220000|2025-01-10 13:53:40|||||||||1
1736517240000|2025-01-10 13:54:00|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|2
1736517250000|2025-01-10 13:54:10|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|30
1736517260000|2025-01-10 13:54:20|||||||||1
1736517270000|2025-01-10 13:54:30|||||||||9
1736517290000|2025-01-10 13:54:50|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|3
1736517300000|2025-01-10 13:55:00|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|5
1736517310000|2025-01-10 13:55:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|1
1736517320000|2025-01-10 13:55:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1736517330000|2025-01-10 13:55:30|||||||||1
1736517340000|2025-01-10 13:55:40|||||||||36
1736517350000|2025-01-10 13:55:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|56
1736517360000|2025-01-10 13:56:00|18.85|18.69|18.85|18.69|18.86|18.7|18.85|18.69|106
1736517370000|2025-01-10 13:56:10|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|8
1736517380000|2025-01-10 13:56:20|||||||||2
1736517390000|2025-01-10 13:56:30|||||||||2
1736517400000|2025-01-10 13:56:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|25
1736517410000|2025-01-10 13:56:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1736517420000|2025-01-10 13:57:00|||||||||18
1736517430000|2025-01-10 13:57:10|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|25
1736517440000|2025-01-10 13:57:20|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|1
1736517460000|2025-01-10 13:57:40|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|37
1736517470000|2025-01-10 13:57:50|18.8|18.64|18.81|18.65|18.83|18.67|18.8|18.64|1
1736517480000|2025-01-10 13:58:00|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|0
1736517490000|2025-01-10 13:58:10|18.81|18.65|18.78|18.62|18.83|18.67|18.78|18.62|65
1736517500000|2025-01-10 13:58:20|18.82|18.66|18.78|18.62|18.82|18.66|18.78|18.62|35
1736517510000|2025-01-10 13:58:30|||||||||1
1736517520000|2025-01-10 13:58:40|||||||||25
1736517540000|2025-01-10 13:59:00|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|10
1736517570000|2025-01-10 13:59:30|||||||||15
1736517580000|2025-01-10 13:59:40|||||||||2
1736517600000|2025-01-10 14:00:00|||||||||8
1736517610000|2025-01-10 14:00:10|||||||||35
1736517620000|2025-01-10 14:00:20|||||||||2
1736517630000|2025-01-10 14:00:30|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|45
1736517640000|2025-01-10 14:00:40|||||||||1
1736517650000|2025-01-10 14:00:50|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|13
1736517660000|2025-01-10 14:01:00|||||||||5
1736517670000|2025-01-10 14:01:10|||||||||10
1736517680000|2025-01-10 14:01:20|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|26
1736517700000|2025-01-10 14:01:40|||||||||1
1736517720000|2025-01-10 14:02:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|14
1736517730000|2025-01-10 14:02:10|||||||||2
1736517740000|2025-01-10 14:02:20|||||||||1
1736517750000|2025-01-10 14:02:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|23
1736517770000|2025-01-10 14:02:50|||||||||1
1736517780000|2025-01-10 14:03:00|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|36
1736517790000|2025-01-10 14:03:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1736517800000|2025-01-10 14:03:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|26
1736517810000|2025-01-10 14:03:30|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|6
1736517840000|2025-01-10 14:04:00|||||||||2
1736517850000|2025-01-10 14:04:10|||||||||1
1736517890000|2025-01-10 14:04:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|41
1736517900000|2025-01-10 14:05:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|12
1736517920000|2025-01-10 14:05:20|||||||||10
1736517930000|2025-01-10 14:05:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|16
1736517940000|2025-01-10 14:05:40|||||||||25
1736517960000|2025-01-10 14:06:00|||||||||1
1736517970000|2025-01-10 14:06:10|||||||||1
1736517990000|2025-01-10 14:06:30|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|26
1736518000000|2025-01-10 14:06:40|||||||||1
1736518030000|2025-01-10 14:07:10|||||||||2
1736518040000|2025-01-10 14:07:20|||||||||1
1736518050000|2025-01-10 14:07:30|||||||||2
1736518070000|2025-01-10 14:07:50|||||||||2
1736518080000|2025-01-10 14:08:00|||||||||6
1736518100000|2025-01-10 14:08:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1736518110000|2025-01-10 14:08:30|18.78|18.62|18.76|18.6|18.78|18.62|18.76|18.6|0
1736518120000|2025-01-10 14:08:40|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|8
1736518130000|2025-01-10 14:08:50|||||||||9
1736518160000|2025-01-10 14:09:20|||||||||27
1736518170000|2025-01-10 14:09:30|18.75|18.59|18.78|18.62|18.78|18.62|18.74|18.58|8
1736518180000|2025-01-10 14:09:40|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|0
1736518190000|2025-01-10 14:09:50|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|0
1736518200000|2025-01-10 14:10:00|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|2
1736518220000|2025-01-10 14:10:20|||||||||2
1736518240000|2025-01-10 14:10:40|||||||||3
1736518250000|2025-01-10 14:10:50|||||||||6
1736518270000|2025-01-10 14:11:10|||||||||1
1736518290000|2025-01-10 14:11:30|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|0
1736518300000|2025-01-10 14:11:40|18.75|18.59|18.73|18.57|18.77|18.61|18.73|18.57|0
1736518310000|2025-01-10 14:11:50|||||||||2
1736518320000|2025-01-10 14:12:00|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|4
1736518340000|2025-01-10 14:12:20|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|12
1736518350000|2025-01-10 14:12:30|||||||||1
1736518370000|2025-01-10 14:12:50|||||||||1
1736518390000|2025-01-10 14:13:10|||||||||1
1736518400000|2025-01-10 14:13:20|||||||||1
1736518420000|2025-01-10 14:13:40|||||||||1
1736518430000|2025-01-10 14:13:50|||||||||1
1736518440000|2025-01-10 14:14:00|||||||||2
1736518470000|2025-01-10 14:14:30|||||||||2
1736518480000|2025-01-10 14:14:40|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|6
1736518490000|2025-01-10 14:14:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1736518500000|2025-01-10 14:15:00|||||||||2
1736518510000|2025-01-10 14:15:10|||||||||2
1736518540000|2025-01-10 14:15:40|||||||||1
1736518560000|2025-01-10 14:16:00|||||||||20
1736518570000|2025-01-10 14:16:10|||||||||10
1736518580000|2025-01-10 14:16:20|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|20
1736518590000|2025-01-10 14:16:30|18.77|18.61|18.72|18.56|18.78|18.62|18.72|18.56|132
1736518600000|2025-01-10 14:16:40|||||||||1
1736518610000|2025-01-10 14:16:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736518620000|2025-01-10 14:17:00|||||||||1
1736518660000|2025-01-10 14:17:40|||||||||1
1736518680000|2025-01-10 14:18:00|18.7|18.54|18.73|18.57|18.73|18.57|18.7|18.54|5
1736518690000|2025-01-10 14:18:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1736518700000|2025-01-10 14:18:20|||||||||1
1736518710000|2025-01-10 14:18:30|18.72|18.56|18.7|18.54|18.72|18.56|18.68|18.52|10
1736518720000|2025-01-10 14:18:40|18.68|18.52|18.73|18.57|18.73|18.57|18.68|18.52|6
1736518730000|2025-01-10 14:18:50|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|9
1736518740000|2025-01-10 14:19:00|18.72|18.56|18.7|18.54|18.73|18.57|18.7|18.54|8
1736518750000|2025-01-10 14:19:10|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|0
1736518770000|2025-01-10 14:19:30|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|1
1736518790000|2025-01-10 14:19:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1736518800000|2025-01-10 14:20:00|18.72|18.56|18.72|18.56|18.73|18.57|18.72|18.56|0
1736518810000|2025-01-10 14:20:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1736518820000|2025-01-10 14:20:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|2
1736518830000|2025-01-10 14:20:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|0
1736518840000|2025-01-10 14:20:40|||||||||2
1736518850000|2025-01-10 14:20:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1736518860000|2025-01-10 14:21:00|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|14
1736518870000|2025-01-10 14:21:10|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|0
1736518880000|2025-01-10 14:21:20|18.72|18.56|18.73|18.57|18.73|18.57|18.72|18.56|4
1736518900000|2025-01-10 14:21:40|||||||||4
1736518910000|2025-01-10 14:21:50|||||||||3
1736518920000|2025-01-10 14:22:00|||||||||11
1736518940000|2025-01-10 14:22:20|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|26
1736518960000|2025-01-10 14:22:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|59
1736519000000|2025-01-10 14:23:20|18.78|18.62|18.74|18.58|18.78|18.62|18.73|18.57|31
1736519010000|2025-01-10 14:23:30|18.75|18.59|18.75|18.59|18.76|18.6|18.73|18.57|0
1736519020000|2025-01-10 14:23:40|18.73|18.57|18.76|18.6|18.76|18.6|18.73|18.57|3
1736519030000|2025-01-10 14:23:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1736519040000|2025-01-10 14:24:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|3
1736519050000|2025-01-10 14:24:10|18.77|18.61|18.78|18.62|18.78|18.62|18.75|18.59|2
1736519060000|2025-01-10 14:24:20|18.77|18.61|18.76|18.6|18.78|18.62|18.76|18.6|0
1736519070000|2025-01-10 14:24:30|18.73|18.57|18.75|18.59|18.78|18.62|18.73|18.57|0
1736519080000|2025-01-10 14:24:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736519090000|2025-01-10 14:24:50|||||||||1
1736519100000|2025-01-10 14:25:00|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1736519110000|2025-01-10 14:25:10|||||||||15
1736519140000|2025-01-10 14:25:40|||||||||4
1736519190000|2025-01-10 14:26:30|||||||||1
1736519200000|2025-01-10 14:26:40|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|8
1736519220000|2025-01-10 14:27:00|||||||||23
1736519240000|2025-01-10 14:27:20|||||||||2
1736519250000|2025-01-10 14:27:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|9
1736519260000|2025-01-10 14:27:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1736519270000|2025-01-10 14:27:50|18.74|18.58|18.78|18.62|18.78|18.62|18.73|18.57|2
1736519290000|2025-01-10 14:28:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|30
1736519300000|2025-01-10 14:28:20|||||||||5
1736519310000|2025-01-10 14:28:30|||||||||2
1736519360000|2025-01-10 14:29:20|||||||||4
1736519380000|2025-01-10 14:29:40|||||||||10
1736519400000|2025-01-10 14:30:00|18.77|18.61|18.73|18.57|18.78|18.62|18.73|18.57|48
1736519410000|2025-01-10 14:30:10|18.75|18.59|18.78|18.62|18.78|18.62|18.73|18.57|44
1736519430000|2025-01-10 14:30:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|9
1736519440000|2025-01-10 14:30:40|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|28
1736519450000|2025-01-10 14:30:50|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|90
1736519460000|2025-01-10 14:31:00|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|60
1736519470000|2025-01-10 14:31:10|18.9|18.74|18.93|18.77|18.94|18.78|18.88|18.72|57
1736519480000|2025-01-10 14:31:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|52
1736519490000|2025-01-10 14:31:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|86
1736519500000|2025-01-10 14:31:40|19.01|18.85|19|18.84|19.01|18.85|19|18.84|18
1736519510000|2025-01-10 14:31:50|||||||||18
1736519520000|2025-01-10 14:32:00|||||||||14
1736519530000|2025-01-10 14:32:10|||||||||9
1736519540000|2025-01-10 14:32:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|66
1736519550000|2025-01-10 14:32:30|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|93
1736519560000|2025-01-10 14:32:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|23
1736519570000|2025-01-10 14:32:50|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|78
1736519580000|2025-01-10 14:33:00|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|57
1736519590000|2025-01-10 14:33:10|18.96|18.8|18.9|18.74|18.96|18.8|18.9|18.74|71
1736519600000|2025-01-10 14:33:20|18.91|18.75|18.88|18.72|18.91|18.75|18.85|18.69|63
1736519610000|2025-01-10 14:33:30|18.86|18.7|18.83|18.67|18.89|18.73|18.83|18.67|16
1736519620000|2025-01-10 14:33:40|18.8|18.64|18.78|18.62|18.83|18.67|18.73|18.57|12
1736519630000|2025-01-10 14:33:50|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|28
1736519640000|2025-01-10 14:34:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|40
1736519650000|2025-01-10 14:34:10|||||||||1
1736519660000|2025-01-10 14:34:20|18.75|18.59|18.73|18.57|18.78|18.62|18.73|18.57|34
1736519670000|2025-01-10 14:34:30|18.75|18.59|18.75|18.59|18.78|18.62|18.73|18.57|10
1736519680000|2025-01-10 14:34:40|18.78|18.62|18.8|18.64|18.8|18.64|18.75|18.59|8
1736519690000|2025-01-10 14:34:50|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|7
1736519700000|2025-01-10 14:35:00|18.83|18.67|18.85|18.69|18.85|18.69|18.8|18.64|25
1736519710000|2025-01-10 14:35:10|18.83|18.67|18.78|18.62|18.83|18.67|18.78|18.62|22
1736519720000|2025-01-10 14:35:20|18.8|18.64|18.85|18.69|18.85|18.69|18.78|18.62|9
1736519730000|2025-01-10 14:35:30|18.83|18.67|18.83|18.67|18.85|18.69|18.81|18.65|70
1736519740000|2025-01-10 14:35:40|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|31
1736519750000|2025-01-10 14:35:50|18.79|18.63|18.73|18.57|18.8|18.64|18.73|18.57|25
1736519760000|2025-01-10 14:36:00|18.75|18.59|18.78|18.62|18.78|18.62|18.73|18.57|52
1736519770000|2025-01-10 14:36:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|41
1736519780000|2025-01-10 14:36:20|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|7
1736519790000|2025-01-10 14:36:30|18.78|18.62|18.8|18.64|18.8|18.64|18.76|18.6|14
1736519800000|2025-01-10 14:36:40|18.78|18.62|18.75|18.59|18.78|18.62|18.74|18.58|33
1736519810000|2025-01-10 14:36:50|18.74|18.58|18.8|18.64|18.8|18.64|18.74|18.58|11
1736519820000|2025-01-10 14:37:00|||||||||4
1736519830000|2025-01-10 14:37:10|||||||||16
1736519840000|2025-01-10 14:37:20|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|35
1736519850000|2025-01-10 14:37:30|||||||||8
1736519860000|2025-01-10 14:37:40|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|65
1736519870000|2025-01-10 14:37:50|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|6
1736519880000|2025-01-10 14:38:00|18.88|18.72|18.88|18.72|18.9|18.74|18.86|18.7|14
1736519890000|2025-01-10 14:38:10|18.9|18.74|18.86|18.7|18.91|18.75|18.86|18.7|16
1736519900000|2025-01-10 14:38:20|18.88|18.72|18.85|18.69|18.9|18.74|18.85|18.69|11
1736519910000|2025-01-10 14:38:30|18.86|18.7|18.86|18.7|18.9|18.74|18.85|18.69|64
1736519920000|2025-01-10 14:38:40|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|22
1736519930000|2025-01-10 14:38:50|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|5
1736519940000|2025-01-10 14:39:00|18.88|18.72|18.91|18.75|18.91|18.75|18.86|18.7|25
1736519950000|2025-01-10 14:39:10|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|17
1736519960000|2025-01-10 14:39:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|4
1736519970000|2025-01-10 14:39:30|||||||||4
1736519980000|2025-01-10 14:39:40|18.88|18.72|18.9|18.74|18.9|18.74|18.85|18.69|12
1736519990000|2025-01-10 14:39:50|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|6
1736520000000|2025-01-10 14:40:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|45
1736520010000|2025-01-10 14:40:10|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|13
1736520020000|2025-01-10 14:40:20|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|8
1736520030000|2025-01-10 14:40:30|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|2
1736520040000|2025-01-10 14:40:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|42
1736520050000|2025-01-10 14:40:50|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|67
1736520060000|2025-01-10 14:41:00|18.83|18.67|18.8|18.64|18.85|18.69|18.8|18.64|67
1736520070000|2025-01-10 14:41:10|18.81|18.65|18.78|18.62|18.81|18.65|18.78|18.62|28
1736520080000|2025-01-10 14:41:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|96
1736520090000|2025-01-10 14:41:30|18.78|18.62|18.8|18.64|18.8|18.64|18.75|18.59|28
1736520100000|2025-01-10 14:41:40|18.85|18.69|18.86|18.7|18.86|18.7|18.81|18.65|27
1736520110000|2025-01-10 14:41:50|18.9|18.74|18.85|18.69|18.91|18.75|18.85|18.69|28
1736520120000|2025-01-10 14:42:00|18.81|18.65|18.83|18.67|18.85|18.69|18.8|18.64|145
1736520130000|2025-01-10 14:42:10|18.81|18.65|18.85|18.69|18.85|18.69|18.8|18.64|45
1736520140000|2025-01-10 14:42:20|||||||||4
1736520150000|2025-01-10 14:42:30|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|23
1736520160000|2025-01-10 14:42:40|18.83|18.67|18.85|18.69|18.85|18.69|18.8|18.64|33
1736520170000|2025-01-10 14:42:50|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|9
1736520180000|2025-01-10 14:43:00|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|30
1736520190000|2025-01-10 14:43:10|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|96
1736520200000|2025-01-10 14:43:20|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|44
1736520210000|2025-01-10 14:43:30|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|14
1736520220000|2025-01-10 14:43:40|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|2
1736520230000|2025-01-10 14:43:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|12
1736520240000|2025-01-10 14:44:00|18.88|18.72|18.9|18.74|18.9|18.74|18.85|18.69|109
1736520250000|2025-01-10 14:44:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|27
1736520260000|2025-01-10 14:44:20|||||||||6
1736520270000|2025-01-10 14:44:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|44
1736520280000|2025-01-10 14:44:40|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|8
1736520290000|2025-01-10 14:44:50|18.8|18.64|18.78|18.62|18.83|18.67|18.78|18.62|18
1736520300000|2025-01-10 14:45:00|18.79|18.63|18.75|18.59|18.8|18.64|18.75|18.59|39
1736520310000|2025-01-10 14:45:10|18.78|18.62|18.8|18.64|18.8|18.64|18.76|18.6|32
1736520320000|2025-01-10 14:45:20|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|33
1736520330000|2025-01-10 14:45:30|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|16
1736520340000|2025-01-10 14:45:40|18.75|18.59|18.78|18.62|18.78|18.62|18.75|18.59|76
1736520350000|2025-01-10 14:45:50|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|23
1736520360000|2025-01-10 14:46:00|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|48
1736520370000|2025-01-10 14:46:10|18.73|18.57|18.75|18.59|18.78|18.62|18.73|18.57|14
1736520380000|2025-01-10 14:46:20|18.76|18.6|18.78|18.62|18.8|18.64|18.76|18.6|50
1736520390000|2025-01-10 14:46:30|18.79|18.63|18.83|18.67|18.83|18.67|18.78|18.62|11
1736520400000|2025-01-10 14:46:40|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|31
1736520410000|2025-01-10 14:46:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|22
1736520420000|2025-01-10 14:47:00|18.95|18.79|18.91|18.75|18.95|18.79|18.9|18.74|71
1736520430000|2025-01-10 14:47:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1736520440000|2025-01-10 14:47:20|18.91|18.75|18.9|18.74|18.95|18.79|18.9|18.74|51
1736520450000|2025-01-10 14:47:30|18.93|18.77|18.91|18.75|18.95|18.79|18.9|18.74|19
1736520460000|2025-01-10 14:47:40|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|3
1736520470000|2025-01-10 14:47:50|18.94|18.78|18.95|18.79|18.95|18.79|18.9|18.74|30
1736520480000|2025-01-10 14:48:00|18.96|18.8|18.96|18.8|18.98|18.82|18.95|18.79|45
1736520490000|2025-01-10 14:48:10|19|18.84|19|18.84|19|18.84|19|18.84|12
1736520500000|2025-01-10 14:48:20|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|23
1736520510000|2025-01-10 14:48:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|14
1736520520000|2025-01-10 14:48:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|7
1736520530000|2025-01-10 14:48:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|10
1736520540000|2025-01-10 14:49:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|25
1736520550000|2025-01-10 14:49:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|17
1736520560000|2025-01-10 14:49:20|19.01|18.85|19.01|18.85|19.01|18.85|18.99|18.83|11
1736520570000|2025-01-10 14:49:30|18.99|18.83|18.96|18.8|19|18.84|18.95|18.79|32
1736520580000|2025-01-10 14:49:40|18.95|18.79|18.96|18.8|19.01|18.85|18.95|18.79|43
1736520590000|2025-01-10 14:49:50|19|18.84|19.01|18.85|19.01|18.85|18.96|18.8|43
1736520600000|2025-01-10 14:50:00|||||||||33
1736520610000|2025-01-10 14:50:10|||||||||1
1736520620000|2025-01-10 14:50:20|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|36
1736520630000|2025-01-10 14:50:30|19.01|18.85|19.01|18.85|19.01|18.85|18.96|18.8|60
1736520640000|2025-01-10 14:50:40|||||||||20
1736520650000|2025-01-10 14:50:50|19|18.84|18.96|18.8|19.01|18.85|18.96|18.8|39
1736520660000|2025-01-10 14:51:00|19|18.84|18.96|18.8|19.01|18.85|18.96|18.8|10
1736520670000|2025-01-10 14:51:10|18.98|18.82|18.96|18.8|19|18.84|18.95|18.79|26
1736520680000|2025-01-10 14:51:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|10
1736520690000|2025-01-10 14:51:30|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|16
1736520700000|2025-01-10 14:51:40|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|3
1736520710000|2025-01-10 14:51:50|18.98|18.82|18.96|18.8|19|18.84|18.95|18.79|12
1736520720000|2025-01-10 14:52:00|18.95|18.79|18.96|18.8|18.96|18.8|18.91|18.75|70
1736520730000|2025-01-10 14:52:10|||||||||17
1736520740000|2025-01-10 14:52:20|19|18.84|19|18.84|19|18.84|18.96|18.8|63
1736520750000|2025-01-10 14:52:30|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|52
1736520760000|2025-01-10 14:52:40|||||||||11
1736520770000|2025-01-10 14:52:50|||||||||36
1736520780000|2025-01-10 14:53:00|19|18.84|19.01|18.85|19.01|18.85|19|18.84|16
1736520790000|2025-01-10 14:53:10|||||||||5
1736520800000|2025-01-10 14:53:20|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|26
1736520810000|2025-01-10 14:53:30|19|18.84|19.01|18.85|19.01|18.85|18.96|18.8|47
1736520820000|2025-01-10 14:53:40|19|18.84|19|18.84|19|18.84|18.96|18.8|21
1736520830000|2025-01-10 14:53:50|18.98|18.82|19|18.84|19.01|18.85|18.96|18.8|30
1736520840000|2025-01-10 14:54:00|19.01|18.85|19.01|18.85|19.01|18.85|18.96|18.8|15
1736520850000|2025-01-10 14:54:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|10
1736520860000|2025-01-10 14:54:20|19|18.84|18.96|18.8|19|18.84|18.96|18.8|5
1736520870000|2025-01-10 14:54:30|18.98|18.82|19.01|18.85|19.01|18.85|18.96|18.8|12
1736520880000|2025-01-10 14:54:40|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|24
1736520890000|2025-01-10 14:54:50|19.01|18.85|19.01|18.85|19.05|18.89|19.01|18.85|46
1736520900000|2025-01-10 14:55:00|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|11
1736520910000|2025-01-10 14:55:10|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|19
1736520920000|2025-01-10 14:55:20|||||||||5
1736520930000|2025-01-10 14:55:30|||||||||1
1736520940000|2025-01-10 14:55:40|19.03|18.87|19.03|18.87|19.06|18.9|19.01|18.85|60
1736520950000|2025-01-10 14:55:50|19.02|18.86|19.04|18.88|19.06|18.9|19.01|18.85|22
1736520960000|2025-01-10 14:56:00|19.06|18.9|19.01|18.85|19.06|18.9|19.01|18.85|22
1736520970000|2025-01-10 14:56:10|||||||||3
1736520980000|2025-01-10 14:56:20|||||||||9
1736520990000|2025-01-10 14:56:30|||||||||3
1736521000000|2025-01-10 14:56:40|19|18.84|19|18.84|19.01|18.85|19|18.84|13
1736521010000|2025-01-10 14:56:50|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|14
1736521020000|2025-01-10 14:57:00|18.96|18.8|18.95|18.79|19|18.84|18.95|18.79|31
1736521030000|2025-01-10 14:57:10|||||||||1
1736521040000|2025-01-10 14:57:20|18.96|18.8|18.96|18.8|18.98|18.82|18.95|18.79|60
1736521050000|2025-01-10 14:57:30|18.98|18.82|18.96|18.8|19.01|18.85|18.96|18.8|21
1736521060000|2025-01-10 14:57:40|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|2
1736521070000|2025-01-10 14:57:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|66
1736521080000|2025-01-10 14:58:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|50
1736521090000|2025-01-10 14:58:10|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|22
1736521100000|2025-01-10 14:58:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|15
1736521110000|2025-01-10 14:58:30|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|15
1736521120000|2025-01-10 14:58:40|||||||||9
1736521130000|2025-01-10 14:58:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|13
1736521140000|2025-01-10 14:59:00|||||||||6
1736521150000|2025-01-10 14:59:10|19|18.84|18.96|18.8|19.01|18.85|18.96|18.8|54
1736521160000|2025-01-10 14:59:20|18.99|18.83|19.01|18.85|19.01|18.85|18.96|18.8|2
1736521170000|2025-01-10 14:59:30|||||||||24
1736521180000|2025-01-10 14:59:40|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|21
1736521190000|2025-01-10 14:59:50|18.97|18.81|18.96|18.8|19.01|18.85|18.96|18.8|6
1736521200000|2025-01-10 15:00:00|18.98|18.82|19.19|19.03|19.19|19.03|18.98|18.82|188
1736521210000|2025-01-10 15:00:10|19.18|19.02|19.24|19.08|19.24|19.08|19.14|18.98|134
1736521220000|2025-01-10 15:00:20|19.23|19.07|19.19|19.03|19.24|19.08|19.19|19.03|74
1736521230000|2025-01-10 15:00:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|50
1736521240000|2025-01-10 15:00:40|19.18|19.02|19.24|19.08|19.24|19.08|19.18|19.02|115
1736521250000|2025-01-10 15:00:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|70
1736521260000|2025-01-10 15:01:00|19.22|19.06|19.24|19.08|19.24|19.08|19.21|19.05|42
1736521270000|2025-01-10 15:01:10|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|41
1736521280000|2025-01-10 15:01:20|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|42
1736521290000|2025-01-10 15:01:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|125
1736521300000|2025-01-10 15:01:40|||||||||9
1736521310000|2025-01-10 15:01:50|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|63
1736521320000|2025-01-10 15:02:00|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|51
1736521330000|2025-01-10 15:02:10|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|36
1736521340000|2025-01-10 15:02:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|167
1736521350000|2025-01-10 15:02:30|19.32|19.16|19.34|19.18|19.34|19.18|19.31|19.15|40
1736521360000|2025-01-10 15:02:40|19.36|19.2|19.39|19.23|19.39|19.23|19.34|19.18|189
1736521370000|2025-01-10 15:02:50|19.38|19.22|19.39|19.23|19.39|19.23|19.34|19.18|37
1736521380000|2025-01-10 15:03:00|||||||||64
1736521390000|2025-01-10 15:03:10|19.43|19.27|19.39|19.23|19.44|19.28|19.32|19.16|42
1736521400000|2025-01-10 15:03:20|19.37|19.21|19.34|19.18|19.39|19.23|19.34|19.18|148
1736521410000|2025-01-10 15:03:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|40
1736521420000|2025-01-10 15:03:40|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|69
1736521430000|2025-01-10 15:03:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|19
1736521440000|2025-01-10 15:04:00|19.34|19.18|19.31|19.15|19.34|19.18|19.29|19.13|34
1736521450000|2025-01-10 15:04:10|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|8
1736521460000|2025-01-10 15:04:20|19.36|19.2|19.31|19.15|19.36|19.2|19.31|19.15|137
1736521470000|2025-01-10 15:04:30|19.32|19.16|19.29|19.13|19.34|19.18|19.29|19.13|96
1736521480000|2025-01-10 15:04:40|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|82
1736521490000|2025-01-10 15:04:50|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|44
1736521500000|2025-01-10 15:05:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|25
1736521510000|2025-01-10 15:05:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|63
1736521520000|2025-01-10 15:05:20|19.33|19.17|19.29|19.13|19.34|19.18|19.29|19.13|59
1736521530000|2025-01-10 15:05:30|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|77
1736521540000|2025-01-10 15:05:40|19.28|19.12|19.29|19.13|19.29|19.13|19.24|19.08|67
1736521550000|2025-01-10 15:05:50|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|19
1736521560000|2025-01-10 15:06:00|19.31|19.15|19.34|19.18|19.39|19.23|19.31|19.15|277
1736521570000|2025-01-10 15:06:10|19.36|19.2|19.34|19.18|19.38|19.22|19.34|19.18|0
1736521580000|2025-01-10 15:06:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|34
1736521590000|2025-01-10 15:06:30|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|16
1736521600000|2025-01-10 15:06:40|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|52
1736521610000|2025-01-10 15:06:50|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|11
1736521620000|2025-01-10 15:07:00|19.39|19.23|19.39|19.23|19.41|19.25|19.39|19.23|151
1736521630000|2025-01-10 15:07:10|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|57
1736521640000|2025-01-10 15:07:20|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|23
1736521650000|2025-01-10 15:07:30|||||||||4
1736521660000|2025-01-10 15:07:40|19.46|19.3|19.44|19.28|19.46|19.3|19.44|19.28|97
1736521670000|2025-01-10 15:07:50|19.41|19.25|19.44|19.28|19.44|19.28|19.41|19.25|13
1736521680000|2025-01-10 15:08:00|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|48
1736521690000|2025-01-10 15:08:10|||||||||4
1736521700000|2025-01-10 15:08:20|19.42|19.26|19.44|19.28|19.44|19.28|19.39|19.23|68
1736521710000|2025-01-10 15:08:30|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|44
1736521720000|2025-01-10 15:08:40|19.47|19.31|19.46|19.3|19.47|19.31|19.44|19.28|29
1736521730000|2025-01-10 15:08:50|19.51|19.35|19.51|19.35|19.51|19.35|19.46|19.3|45
1736521740000|2025-01-10 15:09:00|19.47|19.31|19.52|19.36|19.52|19.36|19.46|19.3|57
1736521750000|2025-01-10 15:09:10|19.51|19.35|19.52|19.36|19.52|19.36|19.47|19.31|43
1736521760000|2025-01-10 15:09:20|19.57|19.41|19.52|19.36|19.57|19.41|19.52|19.36|54
1736521770000|2025-01-10 15:09:30|19.53|19.37|19.5|19.34|19.53|19.37|19.47|19.31|50
1736521780000|2025-01-10 15:09:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|37
1736521790000|2025-01-10 15:09:50|||||||||54
1736521800000|2025-01-10 15:10:00|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|36
1736521810000|2025-01-10 15:10:10|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|26
1736521820000|2025-01-10 15:10:20|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|35
1736521830000|2025-01-10 15:10:30|19.52|19.36|19.54|19.38|19.57|19.41|19.52|19.36|49
1736521840000|2025-01-10 15:10:40|19.52|19.36|19.52|19.36|19.57|19.41|19.52|19.36|50
1736521850000|2025-01-10 15:10:50|19.54|19.38|19.57|19.41|19.57|19.41|19.52|19.36|2
1736521860000|2025-01-10 15:11:00|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|81
1736521870000|2025-01-10 15:11:10|19.56|19.4|19.57|19.41|19.57|19.41|19.52|19.36|52
1736521880000|2025-01-10 15:11:20|19.59|19.43|19.59|19.43|19.62|19.46|19.59|19.43|22
1736521890000|2025-01-10 15:11:30|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|59
1736521900000|2025-01-10 15:11:40|||||||||47
1736521910000|2025-01-10 15:11:50|||||||||27
1736521920000|2025-01-10 15:12:00|19.56|19.4|19.56|19.4|19.57|19.41|19.54|19.38|151
1736521930000|2025-01-10 15:12:10|19.54|19.38|19.56|19.4|19.57|19.41|19.52|19.36|73
1736521940000|2025-01-10 15:12:20|19.54|19.38|19.47|19.31|19.56|19.4|19.47|19.31|96
1736521950000|2025-01-10 15:12:30|19.49|19.33|19.52|19.36|19.52|19.36|19.47|19.31|31
1736521960000|2025-01-10 15:12:40|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|17
1736521970000|2025-01-10 15:12:50|19.57|19.41|19.54|19.38|19.57|19.41|19.54|19.38|26
1736521980000|2025-01-10 15:13:00|19.52|19.36|19.57|19.41|19.57|19.41|19.52|19.36|26
1736521990000|2025-01-10 15:13:10|19.55|19.39|19.57|19.41|19.57|19.41|19.52|19.36|71
1736522000000|2025-01-10 15:13:20|19.59|19.43|19.59|19.43|19.6|19.44|19.59|19.43|15
1736522010000|2025-01-10 15:13:30|19.6|19.44|19.62|19.46|19.62|19.46|19.6|19.44|63
1736522020000|2025-01-10 15:13:40|||||||||5
1736522030000|2025-01-10 15:13:50|19.64|19.48|19.64|19.48|19.67|19.51|19.64|19.48|42
1736522040000|2025-01-10 15:14:00|19.67|19.51|19.64|19.48|19.67|19.51|19.64|19.48|25
1736522050000|2025-01-10 15:14:10|19.63|19.47|19.62|19.46|19.64|19.48|19.62|19.46|43
1736522060000|2025-01-10 15:14:20|||||||||6
1736522070000|2025-01-10 15:14:30|||||||||9
1736522080000|2025-01-10 15:14:40|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|115
1736522090000|2025-01-10 15:14:50|||||||||17
1736522100000|2025-01-10 15:15:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|90
1736522110000|2025-01-10 15:15:10|19.61|19.45|19.61|19.45|19.62|19.46|19.61|19.45|41
1736522120000|2025-01-10 15:15:20|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|34
1736522130000|2025-01-10 15:15:30|19.61|19.45|19.61|19.45|19.62|19.46|19.57|19.41|38
1736522140000|2025-01-10 15:15:40|19.62|19.46|19.61|19.45|19.62|19.46|19.57|19.41|27
1736522150000|2025-01-10 15:15:50|19.62|19.46|19.62|19.46|19.62|19.46|19.57|19.41|4
1736522160000|2025-01-10 15:16:00|||||||||22
1736522170000|2025-01-10 15:16:10|19.57|19.41|19.61|19.45|19.62|19.46|19.57|19.41|36
1736522180000|2025-01-10 15:16:20|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|63
1736522190000|2025-01-10 15:16:30|||||||||15
1736522210000|2025-01-10 15:16:50|19.64|19.48|19.62|19.46|19.64|19.48|19.59|19.43|60
1736522220000|2025-01-10 15:17:00|19.57|19.41|19.57|19.41|19.59|19.43|19.57|19.41|83
1736522230000|2025-01-10 15:17:10|19.56|19.4|19.52|19.36|19.57|19.41|19.52|19.36|14
1736522240000|2025-01-10 15:17:20|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|27
1736522250000|2025-01-10 15:17:30|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|59
1736522260000|2025-01-10 15:17:40|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|7
1736522270000|2025-01-10 15:17:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|58
1736522280000|2025-01-10 15:18:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|17
1736522290000|2025-01-10 15:18:10|19.47|19.31|19.44|19.28|19.47|19.31|19.42|19.26|32
1736522300000|2025-01-10 15:18:20|19.42|19.26|19.41|19.25|19.42|19.26|19.36|19.2|74
1736522310000|2025-01-10 15:18:30|19.37|19.21|19.39|19.23|19.41|19.25|19.36|19.2|86
1736522320000|2025-01-10 15:18:40|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|150
1736522330000|2025-01-10 15:18:50|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|46
1736522340000|2025-01-10 15:19:00|19.37|19.21|19.31|19.15|19.37|19.21|19.31|19.15|12
1736522350000|2025-01-10 15:19:10|19.29|19.13|19.26|19.1|19.29|19.13|19.26|19.1|65
1736522360000|2025-01-10 15:19:20|19.27|19.11|19.29|19.13|19.29|19.13|19.24|19.08|96
1736522370000|2025-01-10 15:19:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|61
1736522380000|2025-01-10 15:19:40|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|74
1736522390000|2025-01-10 15:19:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|123
1736522400000|2025-01-10 15:20:00|19.34|19.18|19.34|19.18|19.34|19.18|19.29|19.13|102
1736522410000|2025-01-10 15:20:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|51
1736522420000|2025-01-10 15:20:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|14
1736522430000|2025-01-10 15:20:30|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|36
1736522440000|2025-01-10 15:20:40|19.39|19.23|19.34|19.18|19.39|19.23|19.34|19.18|96
1736522450000|2025-01-10 15:20:50|19.38|19.22|19.28|19.12|19.39|19.23|19.28|19.12|80
1736522460000|2025-01-10 15:21:00|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|69
1736522470000|2025-01-10 15:21:10|19.31|19.15|19.29|19.13|19.33|19.17|19.28|19.12|30
1736522480000|2025-01-10 15:21:20|19.31|19.15|19.28|19.12|19.33|19.17|19.23|19.07|123
1736522490000|2025-01-10 15:21:30|||||||||30
1736522500000|2025-01-10 15:21:40|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|80
1736522510000|2025-01-10 15:21:50|19.29|19.13|19.34|19.18|19.34|19.18|19.29|19.13|19
1736522520000|2025-01-10 15:22:00|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|62
1736522530000|2025-01-10 15:22:10|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|21
1736522540000|2025-01-10 15:22:20|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|49
1736522550000|2025-01-10 15:22:30|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|28
1736522560000|2025-01-10 15:22:40|||||||||7
1736522570000|2025-01-10 15:22:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|20
1736522580000|2025-01-10 15:23:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|83
1736522590000|2025-01-10 15:23:10|19.33|19.17|19.28|19.12|19.33|19.17|19.24|19.08|60
1736522600000|2025-01-10 15:23:20|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|15
1736522610000|2025-01-10 15:23:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|41
1736522620000|2025-01-10 15:23:40|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|207
1736522630000|2025-01-10 15:23:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|38
1736522640000|2025-01-10 15:24:00|||||||||6
1736522650000|2025-01-10 15:24:10|||||||||23
1736522660000|2025-01-10 15:24:20|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|75
1736522670000|2025-01-10 15:24:30|19.21|19.05|19.18|19.02|19.23|19.07|19.18|19.02|28
1736522680000|2025-01-10 15:24:40|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|25
1736522690000|2025-01-10 15:24:50|19.16|19|19.16|19|19.18|19.02|19.13|18.97|32
1736522700000|2025-01-10 15:25:00|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|16
1736522710000|2025-01-10 15:25:10|19.19|19.03|19.19|19.03|19.23|19.07|19.18|19.02|121
1736522720000|2025-01-10 15:25:20|19.21|19.05|19.19|19.03|19.21|19.05|19.18|19.02|27
1736522730000|2025-01-10 15:25:30|19.21|19.05|19.18|19.02|19.23|19.07|19.18|19.02|49
1736522740000|2025-01-10 15:25:40|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|13
1736522750000|2025-01-10 15:25:50|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|4
1736522760000|2025-01-10 15:26:00|19.21|19.05|19.21|19.05|19.23|19.07|19.18|19.02|56
1736522770000|2025-01-10 15:26:10|19.19|19.03|19.23|19.07|19.23|19.07|19.18|19.02|10
1736522780000|2025-01-10 15:26:20|19.19|19.03|19.19|19.03|19.23|19.07|19.18|19.02|50
1736522790000|2025-01-10 15:26:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|36
1736522800000|2025-01-10 15:26:40|19.18|19.02|19.14|18.98|19.18|19.02|19.13|18.97|50
1736522810000|2025-01-10 15:26:50|19.13|18.97|19.19|19.03|19.19|19.03|19.13|18.97|60
1736522820000|2025-01-10 15:27:00|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|39
1736522830000|2025-01-10 15:27:10|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|17
1736522840000|2025-01-10 15:27:20|19.18|19.02|19.14|18.98|19.18|19.02|19.13|18.97|22
1736522850000|2025-01-10 15:27:30|19.13|18.97|19.19|19.03|19.19|19.03|19.13|18.97|34
1736522860000|2025-01-10 15:27:40|||||||||31
1736522870000|2025-01-10 15:27:50|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|8
1736522880000|2025-01-10 15:28:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|99
1736522890000|2025-01-10 15:28:10|19.23|19.07|19.19|19.03|19.24|19.08|19.19|19.03|26
1736522900000|2025-01-10 15:28:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|27
1736522910000|2025-01-10 15:28:30|||||||||6
1736522920000|2025-01-10 15:28:40|||||||||15
1736522930000|2025-01-10 15:28:50|19.23|19.07|19.19|19.03|19.23|19.07|19.19|19.03|11
1736522940000|2025-01-10 15:29:00|19.18|19.02|19.13|18.97|19.18|19.02|19.13|18.97|52
1736522950000|2025-01-10 15:29:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|39
1736522960000|2025-01-10 15:29:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|5
1736522970000|2025-01-10 15:29:30|19.13|18.97|19.11|18.95|19.13|18.97|19.09|18.93|24
1736522980000|2025-01-10 15:29:40|19.13|18.97|19.13|18.97|19.13|18.97|19.09|18.93|17
1736522990000|2025-01-10 15:29:50|19.11|18.95|19.13|18.97|19.14|18.98|19.11|18.95|48
1736523000000|2025-01-10 15:30:00|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|28
1736523010000|2025-01-10 15:30:10|19.16|19|19.19|19.03|19.19|19.03|19.14|18.98|33
1736523020000|2025-01-10 15:30:20|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|26
1736523030000|2025-01-10 15:30:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|24
1736523040000|2025-01-10 15:30:40|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|19
1736523050000|2025-01-10 15:30:50|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|35
1736523060000|2025-01-10 15:31:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|10
1736523070000|2025-01-10 15:31:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|11
1736523080000|2025-01-10 15:31:20|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|0
1736523090000|2025-01-10 15:31:30|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|15
1736523100000|2025-01-10 15:31:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|36
1736523110000|2025-01-10 15:31:50|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|17
1736523120000|2025-01-10 15:32:00|||||||||20
1736523130000|2025-01-10 15:32:10|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|12
1736523140000|2025-01-10 15:32:20|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|6
1736523150000|2025-01-10 15:32:30|19.16|19|19.14|18.98|19.17|19.01|19.14|18.98|29
1736523160000|2025-01-10 15:32:40|||||||||10
1736523170000|2025-01-10 15:32:50|19.19|19.03|19.18|19.02|19.19|19.03|19.14|18.98|111
1736523180000|2025-01-10 15:33:00|19.16|19|19.16|19|19.19|19.03|19.14|18.98|12
1736523190000|2025-01-10 15:33:10|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|24
1736523200000|2025-01-10 15:33:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|8
1736523210000|2025-01-10 15:33:30|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|19
1736523220000|2025-01-10 15:33:40|19.04|18.88|19.04|18.88|19.08|18.92|19.04|18.88|23
1736523230000|2025-01-10 15:33:50|19.06|18.9|19.04|18.88|19.08|18.92|19.03|18.87|57
1736523240000|2025-01-10 15:34:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|49
1736523250000|2025-01-10 15:34:10|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|39
1736523260000|2025-01-10 15:34:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|18
1736523270000|2025-01-10 15:34:30|||||||||51
1736523280000|2025-01-10 15:34:40|||||||||3
1736523290000|2025-01-10 15:34:50|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|44
1736523300000|2025-01-10 15:35:00|19.18|19.02|19.18|19.02|19.19|19.03|19.14|18.98|125
1736523310000|2025-01-10 15:35:10|19.19|19.03|19.18|19.02|19.23|19.07|19.18|19.02|90
1736523320000|2025-01-10 15:35:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|27
1736523330000|2025-01-10 15:35:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|41
1736523340000|2025-01-10 15:35:40|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|26
1736523350000|2025-01-10 15:35:50|19.18|19.02|19.18|19.02|19.18|19.02|19.14|18.98|39
1736523360000|2025-01-10 15:36:00|19.19|19.03|19.14|18.98|19.19|19.03|19.14|18.98|49
1736523370000|2025-01-10 15:36:10|||||||||9
1736523390000|2025-01-10 15:36:30|||||||||22
1736523400000|2025-01-10 15:36:40|19.18|19.02|19.14|18.98|19.19|19.03|19.14|18.98|107
1736523410000|2025-01-10 15:36:50|||||||||1
1736523420000|2025-01-10 15:37:00|19.13|18.97|19.09|18.93|19.13|18.97|19.08|18.92|35
1736523430000|2025-01-10 15:37:10|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|3
1736523440000|2025-01-10 15:37:20|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|18
1736523450000|2025-01-10 15:37:30|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|36
1736523460000|2025-01-10 15:37:40|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|17
1736523470000|2025-01-10 15:37:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|2
1736523480000|2025-01-10 15:38:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|3
1736523490000|2025-01-10 15:38:10|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|7
1736523500000|2025-01-10 15:38:20|19.04|18.88|19.09|18.93|19.09|18.93|19.04|18.88|161
1736523510000|2025-01-10 15:38:30|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|51
1736523520000|2025-01-10 15:38:40|19.09|18.93|19.08|18.92|19.09|18.93|19.04|18.88|33
1736523530000|2025-01-10 15:38:50|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|30
1736523540000|2025-01-10 15:39:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|10
1736523550000|2025-01-10 15:39:10|19.09|18.93|19.08|18.92|19.13|18.97|19.08|18.92|40
1736523560000|2025-01-10 15:39:20|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|36
1736523570000|2025-01-10 15:39:30|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|20
1736523580000|2025-01-10 15:39:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|50
1736523590000|2025-01-10 15:39:50|19.04|18.88|19.04|18.88|19.06|18.9|19.04|18.88|49
1736523600000|2025-01-10 15:40:00|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|60
1736523610000|2025-01-10 15:40:10|19.04|18.88|19.06|18.9|19.08|18.92|19.03|18.87|72
1736523620000|2025-01-10 15:40:20|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|11
1736523630000|2025-01-10 15:40:30|19.09|18.93|19.13|18.97|19.13|18.97|19.09|18.93|125
1736523640000|2025-01-10 15:40:40|19.14|18.98|19.09|18.93|19.14|18.98|19.09|18.93|69
1736523650000|2025-01-10 15:40:50|19.13|18.97|19.13|18.97|19.13|18.97|19.11|18.95|24
1736523660000|2025-01-10 15:41:00|19.09|18.93|19.09|18.93|19.13|18.97|19.08|18.92|35
1736523670000|2025-01-10 15:41:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|23
1736523680000|2025-01-10 15:41:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|26
1736523690000|2025-01-10 15:41:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|34
1736523710000|2025-01-10 15:41:50|||||||||2
1736523720000|2025-01-10 15:42:00|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|3
1736523730000|2025-01-10 15:42:10|19.13|18.97|19.19|19.03|19.19|19.03|19.13|18.97|24
1736523740000|2025-01-10 15:42:20|||||||||12
1736523750000|2025-01-10 15:42:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|51
1736523760000|2025-01-10 15:42:40|19.18|19.02|19.19|19.03|19.19|19.03|19.14|18.98|24
1736523770000|2025-01-10 15:42:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|32
1736523780000|2025-01-10 15:43:00|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|27
1736523790000|2025-01-10 15:43:10|||||||||6
1736523800000|2025-01-10 15:43:20|19.2|19.04|19.19|19.03|19.21|19.05|19.19|19.03|30
1736523810000|2025-01-10 15:43:30|||||||||6
1736523830000|2025-01-10 15:43:50|||||||||1
1736523840000|2025-01-10 15:44:00|||||||||13
1736523850000|2025-01-10 15:44:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|21
1736523860000|2025-01-10 15:44:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|9
1736523870000|2025-01-10 15:44:30|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|19
1736523880000|2025-01-10 15:44:40|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|174
1736523890000|2025-01-10 15:44:50|||||||||53
1736523900000|2025-01-10 15:45:00|19.19|19.03|19.26|19.1|19.26|19.1|19.19|19.03|33
1736523910000|2025-01-10 15:45:10|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|39
1736523920000|2025-01-10 15:45:20|19.21|19.05|19.19|19.03|19.24|19.08|19.19|19.03|32
1736523930000|2025-01-10 15:45:30|19.21|19.05|19.21|19.05|19.24|19.08|19.21|19.05|8
1736523940000|2025-01-10 15:45:40|19.19|19.03|19.19|19.03|19.19|19.03|19.14|18.98|23
1736523950000|2025-01-10 15:45:50|||||||||8
1736523960000|2025-01-10 15:46:00|||||||||2
1736523970000|2025-01-10 15:46:10|19.14|18.98|19.19|19.03|19.19|19.03|19.14|18.98|47
1736523980000|2025-01-10 15:46:20|19.17|19.01|19.14|18.98|19.17|19.01|19.13|18.97|36
1736523990000|2025-01-10 15:46:30|19.13|18.97|19.14|18.98|19.14|18.98|19.13|18.97|21
1736524000000|2025-01-10 15:46:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|38
1736524010000|2025-01-10 15:46:50|19.09|18.93|19.14|18.98|19.14|18.98|19.09|18.93|23
1736524020000|2025-01-10 15:47:00|19.13|18.97|19.09|18.93|19.13|18.97|19.09|18.93|21
1736524030000|2025-01-10 15:47:10|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|16
1736524040000|2025-01-10 15:47:20|19.03|18.87|19.04|18.88|19.08|18.92|19.03|18.87|93
1736524050000|2025-01-10 15:47:30|19.03|18.87|18.98|18.82|19.04|18.88|18.98|18.82|70
1736524060000|2025-01-10 15:47:40|||||||||2
1736524070000|2025-01-10 15:47:50|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|7
1736524080000|2025-01-10 15:48:00|||||||||18
1736524090000|2025-01-10 15:48:10|19.04|18.88|19.08|18.92|19.08|18.92|19.04|18.88|19
1736524100000|2025-01-10 15:48:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|5
1736524110000|2025-01-10 15:48:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|54
1736524120000|2025-01-10 15:48:40|||||||||22
1736524130000|2025-01-10 15:48:50|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|47
1736524140000|2025-01-10 15:49:00|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|22
1736524150000|2025-01-10 15:49:10|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|58
1736524160000|2025-01-10 15:49:20|||||||||3
1736524170000|2025-01-10 15:49:30|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|9
1736524180000|2025-01-10 15:49:40|19.06|18.9|19.06|18.9|19.06|18.9|19.03|18.87|3
1736524190000|2025-01-10 15:49:50|19.03|18.87|19.08|18.92|19.08|18.92|19.03|18.87|5
1736524200000|2025-01-10 15:50:00|19.11|18.95|19.08|18.92|19.11|18.95|19.08|18.92|52
1736524210000|2025-01-10 15:50:10|19.11|18.95|19.11|18.95|19.11|18.95|19.09|18.93|1
1736524220000|2025-01-10 15:50:20|19.08|18.92|19.13|18.97|19.13|18.97|19.08|18.92|35
1736524230000|2025-01-10 15:50:30|||||||||1
1736524240000|2025-01-10 15:50:40|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|16
1736524250000|2025-01-10 15:50:50|19.14|18.98|19.18|19.02|19.18|19.02|19.14|18.98|23
1736524260000|2025-01-10 15:51:00|19.14|18.98|19.18|19.02|19.19|19.03|19.14|18.98|27
1736524270000|2025-01-10 15:51:10|19.19|19.03|19.19|19.03|19.19|19.03|19.18|19.02|14
1736524280000|2025-01-10 15:51:20|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|53
1736524290000|2025-01-10 15:51:30|19.16|19|19.18|19.02|19.18|19.02|19.13|18.97|47
1736524300000|2025-01-10 15:51:40|19.14|18.98|19.14|18.98|19.16|19|19.13|18.97|4
1736524310000|2025-01-10 15:51:50|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|1
1736524320000|2025-01-10 15:52:00|19.19|19.03|19.18|19.02|19.21|19.05|19.18|19.02|79
1736524330000|2025-01-10 15:52:10|19.19|19.03|19.23|19.07|19.23|19.07|19.19|19.03|30
1736524340000|2025-01-10 15:52:20|19.21|19.05|19.23|19.07|19.23|19.07|19.19|19.03|6
1736524350000|2025-01-10 15:52:30|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|50
1736524360000|2025-01-10 15:52:40|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|15
1736524370000|2025-01-10 15:52:50|||||||||2
1736524380000|2025-01-10 15:53:00|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|70
1736524390000|2025-01-10 15:53:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|35
1736524400000|2025-01-10 15:53:20|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|16
1736524410000|2025-01-10 15:53:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|5
1736524420000|2025-01-10 15:53:40|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|26
1736524430000|2025-01-10 15:53:50|19.3|19.14|19.28|19.12|19.34|19.18|19.28|19.12|84
1736524440000|2025-01-10 15:54:00|19.29|19.13|19.23|19.07|19.29|19.13|19.23|19.07|65
1736524460000|2025-01-10 15:54:20|||||||||12
1736524470000|2025-01-10 15:54:30|19.18|19.02|19.23|19.07|19.23|19.07|19.18|19.02|70
1736524480000|2025-01-10 15:54:40|19.24|19.08|19.24|19.08|19.28|19.12|19.23|19.07|47
1736524490000|2025-01-10 15:54:50|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|35
1736524500000|2025-01-10 15:55:00|19.22|19.06|19.23|19.07|19.23|19.07|19.22|19.06|42
1736524510000|2025-01-10 15:55:10|19.24|19.08|19.28|19.12|19.28|19.12|19.23|19.07|16
1736524520000|2025-01-10 15:55:20|||||||||1
1736524530000|2025-01-10 15:55:30|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|28
1736524540000|2025-01-10 15:55:40|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|3
1736524550000|2025-01-10 15:55:50|19.29|19.13|19.33|19.17|19.34|19.18|19.29|19.13|73
1736524560000|2025-01-10 15:56:00|19.34|19.18|19.34|19.18|19.38|19.22|19.33|19.17|11
1736524570000|2025-01-10 15:56:10|19.33|19.17|19.33|19.17|19.34|19.18|19.31|19.15|11
1736524580000|2025-01-10 15:56:20|19.29|19.13|19.28|19.12|19.33|19.17|19.28|19.12|16
1736524590000|2025-01-10 15:56:30|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|16
1736524600000|2025-01-10 15:56:40|19.29|19.13|19.33|19.17|19.33|19.17|19.28|19.12|19
1736524610000|2025-01-10 15:56:50|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|18
1736524620000|2025-01-10 15:57:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|24
1736524630000|2025-01-10 15:57:10|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|32
1736524640000|2025-01-10 15:57:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|125
1736524650000|2025-01-10 15:57:30|19.33|19.17|19.34|19.18|19.34|19.18|19.31|19.15|11
1736524660000|2025-01-10 15:57:40|||||||||8
1736524680000|2025-01-10 15:58:00|19.35|19.19|19.34|19.18|19.36|19.2|19.34|19.18|47
1736524690000|2025-01-10 15:58:10|19.36|19.2|19.34|19.18|19.39|19.23|19.34|19.18|34
1736524700000|2025-01-10 15:58:20|||||||||12
1736524710000|2025-01-10 15:58:30|19.31|19.15|19.34|19.18|19.34|19.18|19.29|19.13|49
1736524720000|2025-01-10 15:58:40|19.33|19.17|19.29|19.13|19.34|19.18|19.29|19.13|7
1736524730000|2025-01-10 15:58:50|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|42
1736524740000|2025-01-10 15:59:00|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|20
1736524750000|2025-01-10 15:59:10|||||||||1
1736524760000|2025-01-10 15:59:20|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|0
1736524770000|2025-01-10 15:59:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|27
1736524780000|2025-01-10 15:59:40|||||||||11
1736524790000|2025-01-10 15:59:50|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|106
1736524800000|2025-01-10 16:00:00|19.31|19.15|19.36|19.2|19.36|19.2|19.29|19.13|56
1736524810000|2025-01-10 16:00:10|19.35|19.19|19.36|19.2|19.36|19.2|19.34|19.18|40
1736524820000|2025-01-10 16:00:20|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|2
1736524830000|2025-01-10 16:00:30|19.37|19.21|19.39|19.23|19.39|19.23|19.36|19.2|7
1736524840000|2025-01-10 16:00:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|12
1736524850000|2025-01-10 16:00:50|||||||||27
1736524860000|2025-01-10 16:01:00|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|15
1736524870000|2025-01-10 16:01:10|||||||||55
1736524880000|2025-01-10 16:01:20|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|7
1736524890000|2025-01-10 16:01:30|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|11
1736524900000|2025-01-10 16:01:40|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|87
1736524910000|2025-01-10 16:01:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|18
1736524920000|2025-01-10 16:02:00|19.46|19.3|19.47|19.31|19.47|19.31|19.42|19.26|17
1736524930000|2025-01-10 16:02:10|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|16
1736524940000|2025-01-10 16:02:20|||||||||5
1736524950000|2025-01-10 16:02:30|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|139
1736524960000|2025-01-10 16:02:40|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|46
1736524970000|2025-01-10 16:02:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|6
1736524980000|2025-01-10 16:03:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|15
1736524990000|2025-01-10 16:03:10|19.41|19.25|19.41|19.25|19.41|19.25|19.37|19.21|4
1736525000000|2025-01-10 16:03:20|19.37|19.21|19.37|19.21|19.41|19.25|19.36|19.2|26
1736525010000|2025-01-10 16:03:30|19.39|19.23|19.41|19.25|19.41|19.25|19.37|19.21|9
1736525020000|2025-01-10 16:03:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|4
1736525030000|2025-01-10 16:03:50|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|6
1736525040000|2025-01-10 16:04:00|||||||||3
1736525050000|2025-01-10 16:04:10|19.46|19.3|19.46|19.3|19.47|19.31|19.44|19.28|18
1736525060000|2025-01-10 16:04:20|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|66
1736525070000|2025-01-10 16:04:30|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|16
1736525080000|2025-01-10 16:04:40|||||||||4
1736525090000|2025-01-10 16:04:50|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|18
1736525100000|2025-01-10 16:05:00|||||||||11
1736525110000|2025-01-10 16:05:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|33
1736525120000|2025-01-10 16:05:20|||||||||9
1736525130000|2025-01-10 16:05:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|11
1736525140000|2025-01-10 16:05:40|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|3
1736525150000|2025-01-10 16:05:50|||||||||2
1736525160000|2025-01-10 16:06:00|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|54
1736525170000|2025-01-10 16:06:10|||||||||4
1736525180000|2025-01-10 16:06:20|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|9
1736525190000|2025-01-10 16:06:30|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|15
1736525200000|2025-01-10 16:06:40|19.46|19.3|19.46|19.3|19.51|19.35|19.46|19.3|35
1736525210000|2025-01-10 16:06:50|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|14
1736525220000|2025-01-10 16:07:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|5
1736525230000|2025-01-10 16:07:10|19.47|19.31|19.46|19.3|19.47|19.31|19.42|19.26|16
1736525240000|2025-01-10 16:07:20|19.44|19.28|19.46|19.3|19.47|19.31|19.44|19.28|8
1736525250000|2025-01-10 16:07:30|||||||||3
1736525260000|2025-01-10 16:07:40|19.47|19.31|19.46|19.3|19.51|19.35|19.46|19.3|56
1736525270000|2025-01-10 16:07:50|19.47|19.31|19.52|19.36|19.52|19.36|19.47|19.31|41
1736525280000|2025-01-10 16:08:00|19.51|19.35|19.56|19.4|19.57|19.41|19.51|19.35|88
1736525290000|2025-01-10 16:08:10|19.52|19.36|19.51|19.35|19.56|19.4|19.51|19.35|17
1736525300000|2025-01-10 16:08:20|19.47|19.31|19.51|19.35|19.51|19.35|19.46|19.3|26
1736525310000|2025-01-10 16:08:30|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|10
1736525320000|2025-01-10 16:08:40|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|58
1736525330000|2025-01-10 16:08:50|19.51|19.35|19.52|19.36|19.52|19.36|19.51|19.35|10
1736525340000|2025-01-10 16:09:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|8
1736525350000|2025-01-10 16:09:10|19.52|19.36|19.52|19.36|19.52|19.36|19.51|19.35|18
1736525360000|2025-01-10 16:09:20|19.51|19.35|19.47|19.31|19.52|19.36|19.47|19.31|4
1736525370000|2025-01-10 16:09:30|19.51|19.35|19.51|19.35|19.52|19.36|19.51|19.35|14
1736525380000|2025-01-10 16:09:40|19.49|19.33|19.46|19.3|19.51|19.35|19.46|19.3|7
1736525390000|2025-01-10 16:09:50|19.47|19.31|19.42|19.26|19.47|19.31|19.42|19.26|18
1736525400000|2025-01-10 16:10:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|22
1736525410000|2025-01-10 16:10:10|||||||||4
1736525420000|2025-01-10 16:10:20|19.42|19.26|19.44|19.28|19.46|19.3|19.42|19.26|5
1736525430000|2025-01-10 16:10:30|19.42|19.26|19.42|19.26|19.46|19.3|19.42|19.26|0
1736525440000|2025-01-10 16:10:40|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|23
1736525450000|2025-01-10 16:10:50|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|9
1736525460000|2025-01-10 16:11:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|10
1736525470000|2025-01-10 16:11:10|||||||||2
1736525480000|2025-01-10 16:11:20|||||||||2
1736525490000|2025-01-10 16:11:30|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1736525500000|2025-01-10 16:11:40|19.42|19.26|19.44|19.28|19.46|19.3|19.42|19.26|3
1736525510000|2025-01-10 16:11:50|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|4
1736525520000|2025-01-10 16:12:00|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|12
1736525530000|2025-01-10 16:12:10|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|12
1736525540000|2025-01-10 16:12:20|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|31
1736525550000|2025-01-10 16:12:30|19.42|19.26|19.36|19.2|19.42|19.26|19.36|19.2|14
1736525560000|2025-01-10 16:12:40|19.41|19.25|19.41|19.25|19.41|19.25|19.37|19.21|53
1736525570000|2025-01-10 16:12:50|||||||||12
1736525580000|2025-01-10 16:13:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|44
1736525590000|2025-01-10 16:13:10|19.41|19.25|19.39|19.23|19.41|19.25|19.39|19.23|30
1736525600000|2025-01-10 16:13:20|19.4|19.24|19.41|19.25|19.44|19.28|19.39|19.23|28
1736525610000|2025-01-10 16:13:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|14
1736525620000|2025-01-10 16:13:40|||||||||18
1736525630000|2025-01-10 16:13:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|2
1736525640000|2025-01-10 16:14:00|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|6
1736525650000|2025-01-10 16:14:10|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|9
1736525660000|2025-01-10 16:14:20|19.44|19.28|19.45|19.29|19.46|19.3|19.44|19.28|40
1736525670000|2025-01-10 16:14:30|19.46|19.3|19.39|19.23|19.46|19.3|19.39|19.23|19
1736525680000|2025-01-10 16:14:40|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|13
1736525690000|2025-01-10 16:14:50|19.41|19.25|19.44|19.28|19.44|19.28|19.39|19.23|15
1736525700000|2025-01-10 16:15:00|19.41|19.25|19.41|19.25|19.41|19.25|19.39|19.23|11
1736525710000|2025-01-10 16:15:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1736525720000|2025-01-10 16:15:20|||||||||20
1736525730000|2025-01-10 16:15:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|22
1736525740000|2025-01-10 16:15:40|19.44|19.28|19.41|19.25|19.44|19.28|19.41|19.25|1
1736525750000|2025-01-10 16:15:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|14
1736525760000|2025-01-10 16:16:00|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|25
1736525770000|2025-01-10 16:16:10|||||||||3
1736525780000|2025-01-10 16:16:20|19.4|19.24|19.36|19.2|19.41|19.25|19.36|19.2|68
1736525790000|2025-01-10 16:16:30|19.41|19.25|19.36|19.2|19.41|19.25|19.36|19.2|43
1736525800000|2025-01-10 16:16:40|19.37|19.21|19.36|19.2|19.41|19.25|19.36|19.2|16
1736525810000|2025-01-10 16:16:50|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|14
1736525820000|2025-01-10 16:17:00|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|29
1736525830000|2025-01-10 16:17:10|19.27|19.11|19.26|19.1|19.27|19.11|19.26|19.1|59
1736525840000|2025-01-10 16:17:20|19.27|19.11|19.31|19.15|19.32|19.16|19.27|19.11|32
1736525850000|2025-01-10 16:17:30|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|6
1736525860000|2025-01-10 16:17:40|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|0
1736525870000|2025-01-10 16:17:50|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|11
1736525880000|2025-01-10 16:18:00|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|5
1736525890000|2025-01-10 16:18:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|39
1736525900000|2025-01-10 16:18:20|||||||||5
1736525910000|2025-01-10 16:18:30|19.29|19.13|19.31|19.15|19.31|19.15|19.27|19.11|12
1736525920000|2025-01-10 16:18:40|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|59
1736525930000|2025-01-10 16:18:50|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|15
1736525940000|2025-01-10 16:19:00|19.32|19.16|19.36|19.2|19.36|19.2|19.31|19.15|83
1736525950000|2025-01-10 16:19:10|19.34|19.18|19.36|19.2|19.37|19.21|19.34|19.18|152
1736525960000|2025-01-10 16:19:20|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1736525970000|2025-01-10 16:19:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|26
1736525980000|2025-01-10 16:19:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|16
1736525990000|2025-01-10 16:19:50|||||||||6
1736526000000|2025-01-10 16:20:00|||||||||10
1736526010000|2025-01-10 16:20:10|19.37|19.21|19.37|19.21|19.39|19.23|19.36|19.2|33
1736526020000|2025-01-10 16:20:20|19.36|19.2|19.34|19.18|19.36|19.2|19.31|19.15|12
1736526030000|2025-01-10 16:20:30|19.32|19.16|19.31|19.15|19.36|19.2|19.31|19.15|6
1736526040000|2025-01-10 16:20:40|19.32|19.16|19.31|19.15|19.34|19.18|19.31|19.15|6
1736526050000|2025-01-10 16:20:50|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|44
1736526060000|2025-01-10 16:21:00|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|4
1736526070000|2025-01-10 16:21:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1736526080000|2025-01-10 16:21:20|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|45
1736526090000|2025-01-10 16:21:30|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|3
1736526100000|2025-01-10 16:21:40|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|25
1736526110000|2025-01-10 16:21:50|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|9
1736526120000|2025-01-10 16:22:00|19.25|19.09|19.24|19.08|19.26|19.1|19.24|19.08|15
1736526130000|2025-01-10 16:22:10|19.25|19.09|19.29|19.13|19.31|19.15|19.24|19.08|22
1736526140000|2025-01-10 16:22:20|19.3|19.14|19.27|19.11|19.31|19.15|19.26|19.1|7
1736526150000|2025-01-10 16:22:30|19.29|19.13|19.26|19.1|19.31|19.15|19.26|19.1|17
1736526160000|2025-01-10 16:22:40|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|15
1736526170000|2025-01-10 16:22:50|19.22|19.06|19.24|19.08|19.24|19.08|19.21|19.05|11
1736526180000|2025-01-10 16:23:00|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|17
1736526190000|2025-01-10 16:23:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|55
1736526200000|2025-01-10 16:23:20|19.22|19.06|19.21|19.05|19.24|19.08|19.21|19.05|5
1736526210000|2025-01-10 16:23:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|5
1736526220000|2025-01-10 16:23:40|19.21|19.05|19.22|19.06|19.24|19.08|19.21|19.05|1
1736526230000|2025-01-10 16:23:50|19.21|19.05|19.21|19.05|19.22|19.06|19.21|19.05|13
1736526240000|2025-01-10 16:24:00|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|6
1736526250000|2025-01-10 16:24:10|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|5
1736526260000|2025-01-10 16:24:20|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|27
1736526270000|2025-01-10 16:24:30|19.25|19.09|19.21|19.05|19.26|19.1|19.21|19.05|18
1736526280000|2025-01-10 16:24:40|||||||||1
1736526290000|2025-01-10 16:24:50|||||||||5
1736526300000|2025-01-10 16:25:00|19.24|19.08|19.21|19.05|19.24|19.08|19.21|19.05|12
1736526310000|2025-01-10 16:25:10|||||||||16
1736526320000|2025-01-10 16:25:20|19.19|19.03|19.19|19.03|19.19|19.03|19.19|19.03|57
1736526330000|2025-01-10 16:25:30|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|15
1736526340000|2025-01-10 16:25:40|||||||||21
1736526360000|2025-01-10 16:26:00|||||||||4
1736526370000|2025-01-10 16:26:10|||||||||1
1736526380000|2025-01-10 16:26:20|19.21|19.05|19.24|19.08|19.24|19.08|19.21|19.05|21
1736526390000|2025-01-10 16:26:30|||||||||3
1736526400000|2025-01-10 16:26:40|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|5
1736526410000|2025-01-10 16:26:50|19.24|19.08|19.26|19.1|19.26|19.1|19.24|19.08|19
1736526420000|2025-01-10 16:27:00|19.31|19.15|19.29|19.13|19.31|19.15|19.26|19.1|22
1736526430000|2025-01-10 16:27:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|6
1736526450000|2025-01-10 16:27:30|||||||||8
1736526460000|2025-01-10 16:27:40|19.29|19.13|19.31|19.15|19.31|19.15|19.26|19.1|7
1736526470000|2025-01-10 16:27:50|19.3|19.14|19.31|19.15|19.31|19.15|19.26|19.1|24
1736526480000|2025-01-10 16:28:00|||||||||7
1736526490000|2025-01-10 16:28:10|19.32|19.16|19.34|19.18|19.36|19.2|19.32|19.16|16
1736526500000|2025-01-10 16:28:20|19.36|19.2|19.36|19.2|19.36|19.2|19.31|19.15|17
1736526520000|2025-01-10 16:28:40|||||||||8
1736526530000|2025-01-10 16:28:50|19.35|19.19|19.36|19.2|19.36|19.2|19.31|19.15|17
1736526540000|2025-01-10 16:29:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|42
1736526550000|2025-01-10 16:29:10|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|0
1736526570000|2025-01-10 16:29:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|2
1736526580000|2025-01-10 16:29:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|20
1736526590000|2025-01-10 16:29:50|||||||||8
1736526600000|2025-01-10 16:30:00|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|64
1736526610000|2025-01-10 16:30:10|||||||||3
1736526620000|2025-01-10 16:30:20|19.37|19.21|19.41|19.25|19.41|19.25|19.37|19.21|3
1736526630000|2025-01-10 16:30:30|||||||||14
1736526640000|2025-01-10 16:30:40|19.42|19.26|19.37|19.21|19.42|19.26|19.36|19.2|37
1736526650000|2025-01-10 16:30:50|19.36|19.2|19.41|19.25|19.41|19.25|19.36|19.2|10
1736526660000|2025-01-10 16:31:00|||||||||1
1736526670000|2025-01-10 16:31:10|19.42|19.26|19.46|19.3|19.46|19.3|19.41|19.25|6
1736526680000|2025-01-10 16:31:20|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|4
1736526690000|2025-01-10 16:31:30|19.39|19.23|19.31|19.15|19.39|19.23|19.31|19.15|18
1736526700000|2025-01-10 16:31:40|19.32|19.16|19.36|19.2|19.36|19.2|19.32|19.16|18
1736526710000|2025-01-10 16:31:50|19.39|19.23|19.36|19.2|19.39|19.23|19.36|19.2|5
1736526720000|2025-01-10 16:32:00|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|17
1736526730000|2025-01-10 16:32:10|19.39|19.23|19.41|19.25|19.41|19.25|19.39|19.23|20
1736526740000|2025-01-10 16:32:20|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|17
1736526750000|2025-01-10 16:32:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|1
1736526760000|2025-01-10 16:32:40|||||||||2
1736526770000|2025-01-10 16:32:50|19.44|19.28|19.44|19.28|19.46|19.3|19.44|19.28|18
1736526780000|2025-01-10 16:33:00|19.45|19.29|19.41|19.25|19.45|19.29|19.41|19.25|1
1736526790000|2025-01-10 16:33:10|19.44|19.28|19.44|19.28|19.44|19.28|19.42|19.26|1
1736526800000|2025-01-10 16:33:20|19.45|19.29|19.44|19.28|19.46|19.3|19.41|19.25|8
1736526810000|2025-01-10 16:33:30|19.42|19.26|19.42|19.26|19.44|19.28|19.41|19.25|2
1736526820000|2025-01-10 16:33:40|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|4
1736526830000|2025-01-10 16:33:50|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|3
1736526840000|2025-01-10 16:34:00|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|5
1736526850000|2025-01-10 16:34:10|19.37|19.21|19.41|19.25|19.41|19.25|19.36|19.2|6
1736526860000|2025-01-10 16:34:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|22
1736526870000|2025-01-10 16:34:30|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|1
1736526880000|2025-01-10 16:34:40|||||||||2
1736526890000|2025-01-10 16:34:50|||||||||3
1736526900000|2025-01-10 16:35:00|||||||||2
1736526910000|2025-01-10 16:35:10|||||||||1
1736526920000|2025-01-10 16:35:20|||||||||1
1736526930000|2025-01-10 16:35:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|2
1736526950000|2025-01-10 16:35:50|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|18
1736526970000|2025-01-10 16:36:10|19.42|19.26|19.46|19.3|19.46|19.3|19.41|19.25|67
1736526980000|2025-01-10 16:36:20|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|2
1736526990000|2025-01-10 16:36:30|19.41|19.25|19.42|19.26|19.44|19.28|19.41|19.25|29
1736527000000|2025-01-10 16:36:40|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|2
1736527010000|2025-01-10 16:36:50|19.39|19.23|19.39|19.23|19.41|19.25|19.36|19.2|87
1736527020000|2025-01-10 16:37:00|19.4|19.24|19.46|19.3|19.46|19.3|19.4|19.24|14
1736527030000|2025-01-10 16:37:10|||||||||18
1736527040000|2025-01-10 16:37:20|19.45|19.29|19.46|19.3|19.46|19.3|19.45|19.29|3
1736527050000|2025-01-10 16:37:30|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|31
1736527060000|2025-01-10 16:37:40|||||||||14
1736527070000|2025-01-10 16:37:50|19.47|19.31|19.51|19.35|19.51|19.35|19.46|19.3|29
1736527080000|2025-01-10 16:38:00|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|2
1736527090000|2025-01-10 16:38:10|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|30
1736527100000|2025-01-10 16:38:20|||||||||3
1736527110000|2025-01-10 16:38:30|||||||||2
1736527120000|2025-01-10 16:38:40|19.49|19.33|19.51|19.35|19.51|19.35|19.46|19.3|13
1736527130000|2025-01-10 16:38:50|19.47|19.31|19.46|19.3|19.49|19.33|19.46|19.3|6
1736527140000|2025-01-10 16:39:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|5
1736527150000|2025-01-10 16:39:10|19.47|19.31|19.46|19.3|19.51|19.35|19.46|19.3|5
1736527160000|2025-01-10 16:39:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|13
1736527170000|2025-01-10 16:39:30|||||||||2
1736527180000|2025-01-10 16:39:40|||||||||3
1736527190000|2025-01-10 16:39:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|9
1736527200000|2025-01-10 16:40:00|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|24
1736527210000|2025-01-10 16:40:10|19.43|19.27|19.41|19.25|19.46|19.3|19.41|19.25|29
1736527220000|2025-01-10 16:40:20|||||||||2
1736527230000|2025-01-10 16:40:30|||||||||8
1736527240000|2025-01-10 16:40:40|19.4|19.24|19.41|19.25|19.41|19.25|19.39|19.23|7
1736527250000|2025-01-10 16:40:50|19.4|19.24|19.39|19.23|19.41|19.25|19.39|19.23|12
1736527260000|2025-01-10 16:41:00|19.36|19.2|19.36|19.2|19.39|19.23|19.36|19.2|3
1736527270000|2025-01-10 16:41:10|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|6
1736527280000|2025-01-10 16:41:20|19.31|19.15|19.34|19.18|19.34|19.18|19.3|19.14|7
1736527290000|2025-01-10 16:41:30|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|26
1736527300000|2025-01-10 16:41:40|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|23
1736527310000|2025-01-10 16:41:50|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|10
1736527320000|2025-01-10 16:42:00|19.3|19.14|19.29|19.13|19.3|19.14|19.29|19.13|1
1736527330000|2025-01-10 16:42:10|||||||||6
1736527340000|2025-01-10 16:42:20|||||||||3
1736527350000|2025-01-10 16:42:30|||||||||2
1736527360000|2025-01-10 16:42:40|||||||||3
1736527370000|2025-01-10 16:42:50|||||||||11
1736527380000|2025-01-10 16:43:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|25
1736527390000|2025-01-10 16:43:10|||||||||2
1736527410000|2025-01-10 16:43:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1736527420000|2025-01-10 16:43:40|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|27
1736527430000|2025-01-10 16:43:50|19.25|19.09|19.26|19.1|19.27|19.11|19.24|19.08|9
1736527440000|2025-01-10 16:44:00|19.27|19.11|19.24|19.08|19.27|19.11|19.24|19.08|5
1736527450000|2025-01-10 16:44:10|||||||||7
1736527460000|2025-01-10 16:44:20|||||||||1
1736527470000|2025-01-10 16:44:30|||||||||1
1736527480000|2025-01-10 16:44:40|||||||||2
1736527490000|2025-01-10 16:44:50|||||||||10
1736527500000|2025-01-10 16:45:00|19.29|19.13|19.24|19.08|19.29|19.13|19.24|19.08|74
1736527510000|2025-01-10 16:45:10|||||||||18
1736527530000|2025-01-10 16:45:30|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|70
1736527540000|2025-01-10 16:45:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|57
1736527560000|2025-01-10 16:46:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|6
1736527570000|2025-01-10 16:46:10|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|11
1736527590000|2025-01-10 16:46:30|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|13
1736527600000|2025-01-10 16:46:40|19.28|19.12|19.28|19.12|19.29|19.13|19.24|19.08|19
1736527610000|2025-01-10 16:46:50|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|37
1736527620000|2025-01-10 16:47:00|||||||||4
1736527630000|2025-01-10 16:47:10|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|2
1736527640000|2025-01-10 16:47:20|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|15
1736527650000|2025-01-10 16:47:30|||||||||1
1736527670000|2025-01-10 16:47:50|||||||||7
1736527680000|2025-01-10 16:48:00|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|26
1736527700000|2025-01-10 16:48:20|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|37
1736527710000|2025-01-10 16:48:30|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|1
1736527730000|2025-01-10 16:48:50|19.25|19.09|19.26|19.1|19.26|19.1|19.24|19.08|17
1736527740000|2025-01-10 16:49:00|19.25|19.09|19.25|19.09|19.26|19.1|19.24|19.08|10
1736527750000|2025-01-10 16:49:10|19.24|19.08|19.29|19.13|19.29|19.13|19.24|19.08|3
1736527770000|2025-01-10 16:49:30|||||||||1
1736527780000|2025-01-10 16:49:40|19.31|19.15|19.31|19.15|19.31|19.15|19.29|19.13|7
1736527790000|2025-01-10 16:49:50|19.34|19.18|19.32|19.16|19.34|19.18|19.31|19.15|0
1736527800000|2025-01-10 16:50:00|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|4
1736527810000|2025-01-10 16:50:10|19.24|19.08|19.24|19.08|19.26|19.1|19.24|19.08|25
1736527820000|2025-01-10 16:50:20|19.29|19.13|19.28|19.12|19.29|19.13|19.24|19.08|3
1736527830000|2025-01-10 16:50:30|19.26|19.1|19.29|19.13|19.29|19.13|19.26|19.1|11
1736527840000|2025-01-10 16:50:40|||||||||5
1736527870000|2025-01-10 16:51:10|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|18
1736527880000|2025-01-10 16:51:20|19.32|19.16|19.31|19.15|19.32|19.16|19.29|19.13|14
1736527890000|2025-01-10 16:51:30|19.32|19.16|19.29|19.13|19.34|19.18|19.29|19.13|18
1736527920000|2025-01-10 16:52:00|||||||||1
1736527930000|2025-01-10 16:52:10|19.31|19.15|19.29|19.13|19.34|19.18|19.29|19.13|8
1736527940000|2025-01-10 16:52:20|19.3|19.14|19.29|19.13|19.31|19.15|19.29|19.13|0
1736527950000|2025-01-10 16:52:30|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|35
1736527960000|2025-01-10 16:52:40|19.28|19.12|19.29|19.13|19.29|19.13|19.28|19.12|2
1736527970000|2025-01-10 16:52:50|19.28|19.12|19.24|19.08|19.28|19.12|19.24|19.08|3
1736527980000|2025-01-10 16:53:00|19.28|19.12|19.28|19.12|19.28|19.12|19.24|19.08|8
1736527990000|2025-01-10 16:53:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|3
1736528000000|2025-01-10 16:53:20|19.26|19.1|19.27|19.11|19.29|19.13|19.24|19.08|38
1736528010000|2025-01-10 16:53:30|19.24|19.08|19.24|19.08|19.27|19.11|19.24|19.08|7
1736528020000|2025-01-10 16:53:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|1
1736528030000|2025-01-10 16:53:50|19.26|19.1|19.24|19.08|19.26|19.1|19.24|19.08|6
1736528040000|2025-01-10 16:54:00|19.25|19.09|19.24|19.08|19.27|19.11|19.24|19.08|11
1736528050000|2025-01-10 16:54:10|||||||||1
1736528080000|2025-01-10 16:54:40|19.22|19.06|19.24|19.08|19.24|19.08|19.19|19.03|73
1736528110000|2025-01-10 16:55:10|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|1
1736528120000|2025-01-10 16:55:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1736528140000|2025-01-10 16:55:40|||||||||10
1736528150000|2025-01-10 16:55:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|10
1736528160000|2025-01-10 16:56:00|19.32|19.16|19.29|19.13|19.34|19.18|19.29|19.13|32
1736528170000|2025-01-10 16:56:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|12
1736528180000|2025-01-10 16:56:20|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|6
1736528190000|2025-01-10 16:56:30|19.29|19.13|19.29|19.13|19.31|19.15|19.29|19.13|20
1736528200000|2025-01-10 16:56:40|19.3|19.14|19.31|19.15|19.31|19.15|19.29|19.13|1
1736528210000|2025-01-10 16:56:50|19.3|19.14|19.3|19.14|19.31|19.15|19.29|19.13|3
1736528220000|2025-01-10 16:57:00|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|0
1736528230000|2025-01-10 16:57:10|||||||||3
1736528240000|2025-01-10 16:57:20|||||||||2
1736528250000|2025-01-10 16:57:30|||||||||1
1736528260000|2025-01-10 16:57:40|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|0
1736528270000|2025-01-10 16:57:50|||||||||12
1736528280000|2025-01-10 16:58:00|||||||||3
1736528290000|2025-01-10 16:58:10|||||||||2
1736528300000|2025-01-10 16:58:20|||||||||2
1736528310000|2025-01-10 16:58:30|||||||||2
1736528320000|2025-01-10 16:58:40|||||||||1
1736528330000|2025-01-10 16:58:50|||||||||2
1736528340000|2025-01-10 16:59:00|19.36|19.2|19.34|19.18|19.36|19.2|19.34|19.18|19
1736528350000|2025-01-10 16:59:10|||||||||2
1736528360000|2025-01-10 16:59:20|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|4
1736528370000|2025-01-10 16:59:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|14
1736528380000|2025-01-10 16:59:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|40
1736528390000|2025-01-10 16:59:50|19.42|19.26|19.44|19.28|19.46|19.3|19.41|19.25|22
1736528400000|2025-01-10 17:00:00|19.46|19.3|19.41|19.25|19.46|19.3|19.41|19.25|32
1736528410000|2025-01-10 17:00:10|||||||||5
1736528430000|2025-01-10 17:00:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|25
1736528440000|2025-01-10 17:00:40|19.41|19.25|19.41|19.25|19.41|19.25|19.4|19.24|12
1736528450000|2025-01-10 17:00:50|||||||||2
1736528460000|2025-01-10 17:01:00|||||||||1
1736528480000|2025-01-10 17:01:20|||||||||2
1736528490000|2025-01-10 17:01:30|19.46|19.3|19.46|19.3|19.46|19.3|19.44|19.28|34
1736528500000|2025-01-10 17:01:40|19.45|19.29|19.45|19.29|19.46|19.3|19.41|19.25|21
1736528510000|2025-01-10 17:01:50|19.41|19.25|19.46|19.3|19.46|19.3|19.41|19.25|6
1736528520000|2025-01-10 17:02:00|19.44|19.28|19.46|19.3|19.46|19.3|19.42|19.26|3
1736528530000|2025-01-10 17:02:10|||||||||1
1736528540000|2025-01-10 17:02:20|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|68
1736528550000|2025-01-10 17:02:30|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|5
1736528560000|2025-01-10 17:02:40|19.44|19.28|19.41|19.25|19.46|19.3|19.41|19.25|13
1736528570000|2025-01-10 17:02:50|19.44|19.28|19.46|19.3|19.46|19.3|19.41|19.25|13
1736528580000|2025-01-10 17:03:00|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|2
1736528590000|2025-01-10 17:03:10|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1736528600000|2025-01-10 17:03:20|19.42|19.26|19.41|19.25|19.46|19.3|19.41|19.25|17
1736528610000|2025-01-10 17:03:30|||||||||2
1736528630000|2025-01-10 17:03:50|19.46|19.3|19.46|19.3|19.46|19.3|19.41|19.25|19
1736528640000|2025-01-10 17:04:00|19.43|19.27|19.46|19.3|19.46|19.3|19.41|19.25|11
1736528650000|2025-01-10 17:04:10|||||||||1
1736528660000|2025-01-10 17:04:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|14
1736528670000|2025-01-10 17:04:30|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|10
1736528680000|2025-01-10 17:04:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|7
1736528690000|2025-01-10 17:04:50|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|1
1736528700000|2025-01-10 17:05:00|19.51|19.35|19.49|19.33|19.51|19.35|19.47|19.31|1
1736528710000|2025-01-10 17:05:10|19.51|19.35|19.51|19.35|19.51|19.35|19.49|19.33|2
1736528720000|2025-01-10 17:05:20|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1736528730000|2025-01-10 17:05:30|19.51|19.35|19.47|19.31|19.51|19.35|19.47|19.31|14
1736528740000|2025-01-10 17:05:40|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|147
1736528750000|2025-01-10 17:05:50|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|0
1736528760000|2025-01-10 17:06:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|16
1736528770000|2025-01-10 17:06:10|19.41|19.25|19.41|19.25|19.42|19.26|19.41|19.25|37
1736528780000|2025-01-10 17:06:20|19.42|19.26|19.46|19.3|19.46|19.3|19.42|19.26|17
1736528790000|2025-01-10 17:06:30|||||||||1
1736528810000|2025-01-10 17:06:50|19.44|19.28|19.46|19.3|19.46|19.3|19.44|19.28|1
1736528830000|2025-01-10 17:07:10|||||||||2
1736528840000|2025-01-10 17:07:20|||||||||32
1736528850000|2025-01-10 17:07:30|||||||||2
1736528860000|2025-01-10 17:07:40|||||||||10
1736528870000|2025-01-10 17:07:50|||||||||34
1736528880000|2025-01-10 17:08:00|||||||||6
1736528890000|2025-01-10 17:08:10|19.47|19.31|19.51|19.35|19.51|19.35|19.47|19.31|38
1736528900000|2025-01-10 17:08:20|||||||||1
1736528910000|2025-01-10 17:08:30|19.47|19.31|19.46|19.3|19.51|19.35|19.46|19.3|24
1736528920000|2025-01-10 17:08:40|19.47|19.31|19.47|19.31|19.47|19.31|19.46|19.3|3
1736528930000|2025-01-10 17:08:50|19.46|19.3|19.46|19.3|19.47|19.31|19.46|19.3|1
1736528940000|2025-01-10 17:09:00|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|36
1736528950000|2025-01-10 17:09:10|19.47|19.31|19.46|19.3|19.47|19.31|19.46|19.3|3
1736528960000|2025-01-10 17:09:20|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|1
1736528970000|2025-01-10 17:09:30|||||||||1
1736528990000|2025-01-10 17:09:50|19.49|19.33|19.47|19.31|19.49|19.33|19.46|19.3|11
1736529000000|2025-01-10 17:10:00|19.46|19.3|19.47|19.31|19.47|19.31|19.46|19.3|5
1736529010000|2025-01-10 17:10:10|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|1
1736529020000|2025-01-10 17:10:20|||||||||2
1736529030000|2025-01-10 17:10:30|||||||||27
1736529040000|2025-01-10 17:10:40|||||||||6
1736529050000|2025-01-10 17:10:50|||||||||3
1736529060000|2025-01-10 17:11:00|19.49|19.33|19.51|19.35|19.51|19.35|19.46|19.3|28
1736529070000|2025-01-10 17:11:10|19.49|19.33|19.47|19.31|19.51|19.35|19.46|19.3|14
1736529080000|2025-01-10 17:11:20|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|6
1736529090000|2025-01-10 17:11:30|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|9
1736529100000|2025-01-10 17:11:40|||||||||1
1736529110000|2025-01-10 17:11:50|||||||||1
1736529120000|2025-01-10 17:12:00|||||||||5
1736529130000|2025-01-10 17:12:10|||||||||3
1736529140000|2025-01-10 17:12:20|||||||||1
1736529150000|2025-01-10 17:12:30|||||||||1
1736529170000|2025-01-10 17:12:50|||||||||1
1736529180000|2025-01-10 17:13:00|||||||||4
1736529190000|2025-01-10 17:13:10|||||||||17
1736529200000|2025-01-10 17:13:20|||||||||1
1736529210000|2025-01-10 17:13:30|||||||||8
1736529220000|2025-01-10 17:13:40|||||||||5
1736529230000|2025-01-10 17:13:50|||||||||1
1736529240000|2025-01-10 17:14:00|||||||||9
1736529250000|2025-01-10 17:14:10|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|33
1736529260000|2025-01-10 17:14:20|19.49|19.33|19.51|19.35|19.51|19.35|19.49|19.33|7
1736529270000|2025-01-10 17:14:30|||||||||1
1736529280000|2025-01-10 17:14:40|19.49|19.33|19.5|19.34|19.51|19.35|19.47|19.31|27
1736529290000|2025-01-10 17:14:50|19.51|19.35|19.51|19.35|19.51|19.35|19.5|19.34|2
1736529300000|2025-01-10 17:15:00|19.47|19.31|19.49|19.33|19.49|19.33|19.46|19.3|6
1736529310000|2025-01-10 17:15:10|19.51|19.35|19.46|19.3|19.51|19.35|19.46|19.3|11
1736529320000|2025-01-10 17:15:20|||||||||4
1736529330000|2025-01-10 17:15:30|||||||||3
1736529340000|2025-01-10 17:15:40|19.51|19.35|19.51|19.35|19.51|19.35|19.47|19.31|35
1736529350000|2025-01-10 17:15:50|19.47|19.31|19.47|19.31|19.49|19.33|19.46|19.3|6
1736529360000|2025-01-10 17:16:00|19.49|19.33|19.47|19.31|19.49|19.33|19.46|19.3|1
1736529370000|2025-01-10 17:16:10|19.49|19.33|19.49|19.33|19.51|19.35|19.49|19.33|8
1736529380000|2025-01-10 17:16:20|19.46|19.3|19.51|19.35|19.51|19.35|19.46|19.3|23
1736529390000|2025-01-10 17:16:30|19.5|19.34|19.51|19.35|19.51|19.35|19.5|19.34|4
1736529400000|2025-01-10 17:16:40|||||||||3
1736529410000|2025-01-10 17:16:50|19.5|19.34|19.49|19.33|19.5|19.34|19.46|19.3|7
1736529420000|2025-01-10 17:17:00|||||||||1
1736529430000|2025-01-10 17:17:10|19.51|19.35|19.49|19.33|19.51|19.35|19.49|19.33|12
1736529440000|2025-01-10 17:17:20|19.46|19.3|19.46|19.3|19.46|19.3|19.46|19.3|5
1736529450000|2025-01-10 17:17:30|||||||||1
1736529460000|2025-01-10 17:17:40|19.49|19.33|19.46|19.3|19.49|19.33|19.46|19.3|1
1736529470000|2025-01-10 17:17:50|||||||||2
1736529480000|2025-01-10 17:18:00|||||||||3
1736529490000|2025-01-10 17:18:10|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|29
1736529500000|2025-01-10 17:18:20|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|48
1736529510000|2025-01-10 17:18:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|27
1736529520000|2025-01-10 17:18:40|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|15
1736529530000|2025-01-10 17:18:50|19.36|19.2|19.39|19.23|19.39|19.23|19.36|19.2|10
1736529540000|2025-01-10 17:19:00|19.37|19.21|19.34|19.18|19.37|19.21|19.34|19.18|16
1736529550000|2025-01-10 17:19:10|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|14
1736529560000|2025-01-10 17:19:20|||||||||1
1736529570000|2025-01-10 17:19:30|19.33|19.17|19.29|19.13|19.33|19.17|19.29|19.13|15
1736529580000|2025-01-10 17:19:40|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|17
1736529590000|2025-01-10 17:19:50|19.31|19.15|19.29|19.13|19.31|19.15|19.29|19.13|7
1736529600000|2025-01-10 17:20:00|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|3
1736529610000|2025-01-10 17:20:10|19.31|19.15|19.33|19.17|19.33|19.17|19.31|19.15|16
1736529620000|2025-01-10 17:20:20|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|2
1736529630000|2025-01-10 17:20:30|19.31|19.15|19.34|19.18|19.34|19.18|19.31|19.15|8
1736529640000|2025-01-10 17:20:40|||||||||3
1736529650000|2025-01-10 17:20:50|||||||||3
1736529660000|2025-01-10 17:21:00|||||||||1
1736529670000|2025-01-10 17:21:10|||||||||3
1736529680000|2025-01-10 17:21:20|19.33|19.17|19.34|19.18|19.34|19.18|19.29|19.13|5
1736529690000|2025-01-10 17:21:30|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|51
1736529700000|2025-01-10 17:21:40|||||||||1
1736529710000|2025-01-10 17:21:50|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|6
1736529720000|2025-01-10 17:22:00|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|1
1736529730000|2025-01-10 17:22:10|19.36|19.2|19.39|19.23|19.39|19.23|19.35|19.19|20
1736529740000|2025-01-10 17:22:20|19.4|19.24|19.41|19.25|19.41|19.25|19.4|19.24|18
1736529750000|2025-01-10 17:22:30|19.44|19.28|19.44|19.28|19.44|19.28|19.41|19.25|7
1736529760000|2025-01-10 17:22:40|19.41|19.25|19.41|19.25|19.44|19.28|19.41|19.25|2
1736529770000|2025-01-10 17:22:50|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|9
1736529780000|2025-01-10 17:23:00|||||||||4
1736529790000|2025-01-10 17:23:10|||||||||20
1736529800000|2025-01-10 17:23:20|||||||||2
1736529810000|2025-01-10 17:23:30|19.42|19.26|19.44|19.28|19.44|19.28|19.41|19.25|4
1736529820000|2025-01-10 17:23:40|||||||||1
1736529830000|2025-01-10 17:23:50|||||||||4
1736529840000|2025-01-10 17:24:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|12
1736529850000|2025-01-10 17:24:10|||||||||3
1736529860000|2025-01-10 17:24:20|19.4|19.24|19.39|19.23|19.42|19.26|19.39|19.23|25
1736529870000|2025-01-10 17:24:30|||||||||2
1736529880000|2025-01-10 17:24:40|||||||||1
1736529890000|2025-01-10 17:24:50|19.38|19.22|19.38|19.22|19.39|19.23|19.34|19.18|3
1736529900000|2025-01-10 17:25:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|8
1736529910000|2025-01-10 17:25:10|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|6
1736529920000|2025-01-10 17:25:20|19.33|19.17|19.34|19.18|19.34|19.18|19.33|19.17|1
1736529930000|2025-01-10 17:25:30|||||||||9
1736529940000|2025-01-10 17:25:40|19.33|19.17|19.33|19.17|19.34|19.18|19.33|19.17|6
1736529950000|2025-01-10 17:25:50|||||||||2
1736529960000|2025-01-10 17:26:00|19.29|19.13|19.29|19.13|19.33|19.17|19.29|19.13|2
1736529970000|2025-01-10 17:26:10|19.33|19.17|19.28|19.12|19.33|19.17|19.28|19.12|3
1736529980000|2025-01-10 17:26:20|||||||||4
1736529990000|2025-01-10 17:26:30|||||||||3
1736530020000|2025-01-10 17:27:00|19.29|19.13|19.29|19.13|19.29|19.13|19.28|19.12|40
1736530030000|2025-01-10 17:27:10|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|0
1736530050000|2025-01-10 17:27:30|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|4
1736530060000|2025-01-10 17:27:40|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|29
1736530070000|2025-01-10 17:27:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|2
1736530080000|2025-01-10 17:28:00|19.34|19.18|19.33|19.17|19.34|19.18|19.29|19.13|8
1736530090000|2025-01-10 17:28:10|19.31|19.15|19.29|19.13|19.33|19.17|19.29|19.13|1
1736530100000|2025-01-10 17:28:20|19.28|19.12|19.28|19.12|19.29|19.13|19.28|19.12|33
1736530110000|2025-01-10 17:28:30|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|8
1736530120000|2025-01-10 17:28:40|||||||||10
1736530130000|2025-01-10 17:28:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|7
1736530150000|2025-01-10 17:29:10|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|40
1736530160000|2025-01-10 17:29:20|19.25|19.09|19.23|19.07|19.28|19.12|19.23|19.07|1
1736530170000|2025-01-10 17:29:30|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|100
1736530180000|2025-01-10 17:29:40|19.24|19.08|19.24|19.08|19.26|19.1|19.23|19.07|13
1736530190000|2025-01-10 17:29:50|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|0
1736530200000|2025-01-10 17:30:00|19.24|19.08|19.23|19.07|19.28|19.12|19.23|19.07|46
1736530210000|2025-01-10 17:30:10|||||||||21
1736530220000|2025-01-10 17:30:20|19.24|19.08|19.24|19.08|19.28|19.12|19.24|19.08|16
1736530230000|2025-01-10 17:30:30|19.26|19.1|19.24|19.08|19.26|19.1|19.23|19.07|2
1736530240000|2025-01-10 17:30:40|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|15
1736530250000|2025-01-10 17:30:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|9
1736530260000|2025-01-10 17:31:00|19.24|19.08|19.24|19.08|19.24|19.08|19.23|19.07|5
1736530270000|2025-01-10 17:31:10|19.23|19.07|19.24|19.08|19.24|19.08|19.23|19.07|2
1736530280000|2025-01-10 17:31:20|19.23|19.07|19.23|19.07|19.24|19.08|19.23|19.07|5
1736530290000|2025-01-10 17:31:30|||||||||1
1736530300000|2025-01-10 17:31:40|||||||||2
1736530310000|2025-01-10 17:31:50|19.28|19.12|19.23|19.07|19.28|19.12|19.23|19.07|28
1736530370000|2025-01-10 17:32:50|||||||||3
1736530380000|2025-01-10 17:33:00|||||||||9
1736530400000|2025-01-10 17:33:20|||||||||7
1736530430000|2025-01-10 17:33:50|||||||||2
1736530460000|2025-01-10 17:34:20|19.21|19.05|19.16|19|19.21|19.05|19.16|19|32
1736530470000|2025-01-10 17:34:30|19.18|19.02|19.16|19|19.18|19.02|19.16|19|112
1736530480000|2025-01-10 17:34:40|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|3
1736530490000|2025-01-10 17:34:50|||||||||1
1736530500000|2025-01-10 17:35:00|19.16|19|19.16|19|19.16|19|19.16|19|6
1736530520000|2025-01-10 17:35:20|19.18|19.02|19.16|19|19.18|19.02|19.16|19|17
1736530540000|2025-01-10 17:35:40|19.17|19.01|19.21|19.05|19.21|19.05|19.17|19.01|8
1736530550000|2025-01-10 17:35:50|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|66
1736530610000|2025-01-10 17:36:50|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|54
1736530630000|2025-01-10 17:37:10|||||||||1
1736530640000|2025-01-10 17:37:20|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|64
1736530650000|2025-01-10 17:37:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1736530660000|2025-01-10 17:37:40|19.19|19.03|19.16|19|19.19|19.03|19.16|19|41
1736530690000|2025-01-10 17:38:10|19.11|18.95|19.16|19|19.16|19|19.11|18.95|38
1736530700000|2025-01-10 17:38:20|||||||||6
1736530720000|2025-01-10 17:38:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|60
1736530740000|2025-01-10 17:39:00|19.13|18.97|19.11|18.95|19.16|19|19.11|18.95|21
1736530750000|2025-01-10 17:39:10|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|3
1736530760000|2025-01-10 17:39:20|19.15|18.99|19.16|19|19.16|19|19.13|18.97|56
1736530770000|2025-01-10 17:39:30|||||||||1
1736530790000|2025-01-10 17:39:50|||||||||15
1736530800000|2025-01-10 17:40:00|||||||||16
1736530810000|2025-01-10 17:40:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|10
1736530840000|2025-01-10 17:40:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|5
1736530850000|2025-01-10 17:40:50|||||||||107
1736530870000|2025-01-10 17:41:10|||||||||1
1736530880000|2025-01-10 17:41:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|77
1736530890000|2025-01-10 17:41:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|3
1736530900000|2025-01-10 17:41:40|||||||||1
1736530910000|2025-01-10 17:41:50|||||||||11
1736530920000|2025-01-10 17:42:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|33
1736530960000|2025-01-10 17:42:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|13
1736530970000|2025-01-10 17:42:50|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|22
1736530980000|2025-01-10 17:43:00|||||||||21
1736530990000|2025-01-10 17:43:10|19.1|18.94|19.1|18.94|19.1|18.94|19.06|18.9|38
1736531010000|2025-01-10 17:43:30|19.05|18.89|19.05|18.89|19.1|18.94|19.05|18.89|30
1736531020000|2025-01-10 17:43:40|||||||||2
1736531030000|2025-01-10 17:43:50|||||||||2
1736531040000|2025-01-10 17:44:00|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|29
1736531050000|2025-01-10 17:44:10|||||||||70
1736531060000|2025-01-10 17:44:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|2
1736531080000|2025-01-10 17:44:40|||||||||1
1736531090000|2025-01-10 17:44:50|||||||||4
1736531100000|2025-01-10 17:45:00|||||||||3
1736531130000|2025-01-10 17:45:30|||||||||1
1736531140000|2025-01-10 17:45:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|30
1736531150000|2025-01-10 17:45:50|19.15|18.99|19.15|18.99|19.15|18.99|19.11|18.95|16
1736531160000|2025-01-10 17:46:00|||||||||20
1736531170000|2025-01-10 17:46:10|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|16
1736531180000|2025-01-10 17:46:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|6
1736531190000|2025-01-10 17:46:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|78
1736531200000|2025-01-10 17:46:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|0
1736531210000|2025-01-10 17:46:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1736531220000|2025-01-10 17:47:00|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|1
1736531230000|2025-01-10 17:47:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1736531240000|2025-01-10 17:47:20|19.11|18.95|19.1|18.94|19.15|18.99|19.1|18.94|15
1736531250000|2025-01-10 17:47:30|||||||||1
1736531260000|2025-01-10 17:47:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|7
1736531270000|2025-01-10 17:47:50|||||||||4
1736531280000|2025-01-10 17:48:00|||||||||1
1736531300000|2025-01-10 17:48:20|||||||||1
1736531310000|2025-01-10 17:48:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|75
1736531330000|2025-01-10 17:48:50|||||||||47
1736531340000|2025-01-10 17:49:00|||||||||2
1736531350000|2025-01-10 17:49:10|19.09|18.93|19.09|18.93|19.1|18.94|19.08|18.92|77
1736531360000|2025-01-10 17:49:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|84
1736531370000|2025-01-10 17:49:30|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|4
1736531380000|2025-01-10 17:49:40|19.08|18.92|19.08|18.92|19.08|18.92|19.06|18.9|1
1736531390000|2025-01-10 17:49:50|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|8
1736531400000|2025-01-10 17:50:00|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|24
1736531410000|2025-01-10 17:50:10|||||||||2
1736531420000|2025-01-10 17:50:20|||||||||2
1736531430000|2025-01-10 17:50:30|19.09|18.93|19.09|18.93|19.1|18.94|19.08|18.92|7
1736531440000|2025-01-10 17:50:40|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|12
1736531450000|2025-01-10 17:50:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|9
1736531460000|2025-01-10 17:51:00|||||||||1
1736531470000|2025-01-10 17:51:10|||||||||2
1736531500000|2025-01-10 17:51:40|||||||||1
1736531510000|2025-01-10 17:51:50|||||||||1
1736531520000|2025-01-10 17:52:00|||||||||9
1736531530000|2025-01-10 17:52:10|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|20
1736531540000|2025-01-10 17:52:20|19.1|18.94|19.08|18.92|19.1|18.94|19.08|18.92|4
1736531550000|2025-01-10 17:52:30|||||||||2
1736531560000|2025-01-10 17:52:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|15
1736531570000|2025-01-10 17:52:50|19.09|18.93|19.08|18.92|19.1|18.94|19.08|18.92|2
1736531580000|2025-01-10 17:53:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|2
1736531590000|2025-01-10 17:53:10|||||||||1
1736531610000|2025-01-10 17:53:30|||||||||1
1736531620000|2025-01-10 17:53:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|82
1736531630000|2025-01-10 17:53:50|||||||||1
1736531640000|2025-01-10 17:54:00|||||||||2
1736531660000|2025-01-10 17:54:20|||||||||3
1736531670000|2025-01-10 17:54:30|||||||||1
1736531680000|2025-01-10 17:54:40|||||||||3
1736531700000|2025-01-10 17:55:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|78
1736531710000|2025-01-10 17:55:10|||||||||3
1736531720000|2025-01-10 17:55:20|||||||||1
1736531730000|2025-01-10 17:55:30|||||||||1
1736531740000|2025-01-10 17:55:40|||||||||3
1736531760000|2025-01-10 17:56:00|||||||||7
1736531770000|2025-01-10 17:56:10|||||||||8
1736531780000|2025-01-10 17:56:20|||||||||7
1736531790000|2025-01-10 17:56:30|||||||||1
1736531800000|2025-01-10 17:56:40|19|18.84|19|18.84|19|18.84|19|18.84|31
1736531810000|2025-01-10 17:56:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|41
1736531820000|2025-01-10 17:57:00|||||||||2
1736531830000|2025-01-10 17:57:10|||||||||5
1736531850000|2025-01-10 17:57:30|||||||||4
1736531870000|2025-01-10 17:57:50|||||||||6
1736531880000|2025-01-10 17:58:00|||||||||5
1736531900000|2025-01-10 17:58:20|||||||||15
1736531910000|2025-01-10 17:58:30|||||||||1
1736531920000|2025-01-10 17:58:40|||||||||1
1736531930000|2025-01-10 17:58:50|||||||||1
1736531940000|2025-01-10 17:59:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|29
1736531950000|2025-01-10 17:59:10|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|13
1736531970000|2025-01-10 17:59:30|19|18.84|19.03|18.87|19.03|18.87|19|18.84|7
1736531980000|2025-01-10 17:59:40|18.98|18.82|19.01|18.85|19.03|18.87|18.98|18.82|234
1736531990000|2025-01-10 17:59:50|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|3
1736532000000|2025-01-10 18:00:00|||||||||1
1736532010000|2025-01-10 18:00:10|||||||||1
1736532020000|2025-01-10 18:00:20|||||||||16
1736532030000|2025-01-10 18:00:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|15
1736532040000|2025-01-10 18:00:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1736532050000|2025-01-10 18:00:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|113
1736532060000|2025-01-10 18:01:00|||||||||1
1736532070000|2025-01-10 18:01:10|||||||||2
1736532080000|2025-01-10 18:01:20|||||||||1
1736532090000|2025-01-10 18:01:30|||||||||1
1736532100000|2025-01-10 18:01:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|45
1736532110000|2025-01-10 18:01:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|2
1736532120000|2025-01-10 18:02:00|19.05|18.89|19.05|18.89|19.08|18.92|19.05|18.89|7
1736532130000|2025-01-10 18:02:10|||||||||1
1736532150000|2025-01-10 18:02:30|||||||||1
1736532160000|2025-01-10 18:02:40|||||||||3
1736532170000|2025-01-10 18:02:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|21
1736532180000|2025-01-10 18:03:00|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|91
1736532190000|2025-01-10 18:03:10|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|1
1736532200000|2025-01-10 18:03:20|19.04|18.88|19.05|18.89|19.05|18.89|19.03|18.87|15
1736532210000|2025-01-10 18:03:30|||||||||18
1736532220000|2025-01-10 18:03:40|||||||||23
1736532230000|2025-01-10 18:03:50|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|24
1736532240000|2025-01-10 18:04:00|||||||||5
1736532250000|2025-01-10 18:04:10|||||||||6
1736532260000|2025-01-10 18:04:20|||||||||13
1736532270000|2025-01-10 18:04:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|9
1736532280000|2025-01-10 18:04:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|21
1736532290000|2025-01-10 18:04:50|||||||||1
1736532310000|2025-01-10 18:05:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|6
1736532320000|2025-01-10 18:05:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|43
1736532330000|2025-01-10 18:05:30|||||||||3
1736532340000|2025-01-10 18:05:40|19.08|18.92|19.06|18.9|19.08|18.92|19.05|18.89|46
1736532350000|2025-01-10 18:05:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|13
1736532360000|2025-01-10 18:06:00|||||||||6
1736532370000|2025-01-10 18:06:10|||||||||9
1736532400000|2025-01-10 18:06:40|||||||||6
1736532410000|2025-01-10 18:06:50|19.03|18.87|19|18.84|19.05|18.89|19|18.84|37
1736532430000|2025-01-10 18:07:10|||||||||1
1736532450000|2025-01-10 18:07:30|||||||||1
1736532460000|2025-01-10 18:07:40|||||||||1
1736532480000|2025-01-10 18:08:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|22
1736532490000|2025-01-10 18:08:10|||||||||3
1736532500000|2025-01-10 18:08:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1736532510000|2025-01-10 18:08:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|1
1736532520000|2025-01-10 18:08:40|||||||||5
1736532530000|2025-01-10 18:08:50|||||||||1
1736532540000|2025-01-10 18:09:00|||||||||2
1736532550000|2025-01-10 18:09:10|||||||||2
1736532560000|2025-01-10 18:09:20|||||||||5
1736532570000|2025-01-10 18:09:30|||||||||1
1736532580000|2025-01-10 18:09:40|||||||||3
1736532590000|2025-01-10 18:09:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1736532600000|2025-01-10 18:10:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|168
1736532610000|2025-01-10 18:10:10|||||||||11
1736532620000|2025-01-10 18:10:20|||||||||1
1736532630000|2025-01-10 18:10:30|||||||||8
1736532640000|2025-01-10 18:10:40|||||||||8
1736532650000|2025-01-10 18:10:50|||||||||1
1736532660000|2025-01-10 18:11:00|||||||||1
1736532670000|2025-01-10 18:11:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|11
1736532680000|2025-01-10 18:11:20|18.9|18.74|18.93|18.77|18.93|18.77|18.88|18.72|70
1736532690000|2025-01-10 18:11:30|18.92|18.76|18.88|18.72|18.93|18.77|18.88|18.72|26
1736532700000|2025-01-10 18:11:40|||||||||27
1736532710000|2025-01-10 18:11:50|||||||||5
1736532720000|2025-01-10 18:12:00|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|22
1736532730000|2025-01-10 18:12:10|||||||||1
1736532760000|2025-01-10 18:12:40|||||||||2
1736532770000|2025-01-10 18:12:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|135
1736532780000|2025-01-10 18:13:00|18.92|18.76|18.92|18.76|18.93|18.77|18.92|18.76|66
1736532790000|2025-01-10 18:13:10|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|9
1736532800000|2025-01-10 18:13:20|||||||||13
1736532810000|2025-01-10 18:13:30|||||||||4
1736532820000|2025-01-10 18:13:40|||||||||21
1736532830000|2025-01-10 18:13:50|||||||||3
1736532840000|2025-01-10 18:14:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|14
1736532850000|2025-01-10 18:14:10|||||||||98
1736532860000|2025-01-10 18:14:20|||||||||75
1736532870000|2025-01-10 18:14:30|||||||||16
1736532880000|2025-01-10 18:14:40|||||||||2
1736532890000|2025-01-10 18:14:50|||||||||6
1736532910000|2025-01-10 18:15:10|||||||||1
1736532920000|2025-01-10 18:15:20|||||||||1
1736532940000|2025-01-10 18:15:40|||||||||8
1736532950000|2025-01-10 18:15:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|5
1736532960000|2025-01-10 18:16:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1736532970000|2025-01-10 18:16:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|4
1736532980000|2025-01-10 18:16:20|18.98|18.82|18.98|18.82|19|18.84|18.98|18.82|207
1736532990000|2025-01-10 18:16:30|19|18.84|18.98|18.82|19|18.84|18.98|18.82|46
1736533010000|2025-01-10 18:16:50|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|14
1736533020000|2025-01-10 18:17:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1736533030000|2025-01-10 18:17:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|3
1736533050000|2025-01-10 18:17:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1736533060000|2025-01-10 18:17:40|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|17
1736533070000|2025-01-10 18:17:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|7
1736533080000|2025-01-10 18:18:00|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|5
1736533090000|2025-01-10 18:18:10|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|20
1736533100000|2025-01-10 18:18:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1736533130000|2025-01-10 18:18:50|||||||||1
1736533140000|2025-01-10 18:19:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1736533150000|2025-01-10 18:19:10|18.93|18.77|18.91|18.75|18.93|18.77|18.89|18.73|24
1736533160000|2025-01-10 18:19:20|18.93|18.77|18.91|18.75|18.93|18.77|18.9|18.74|1
1736533170000|2025-01-10 18:19:30|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|0
1736533180000|2025-01-10 18:19:40|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|22
1736533190000|2025-01-10 18:19:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|10
1736533200000|2025-01-10 18:20:00|||||||||1
1736533220000|2025-01-10 18:20:20|||||||||1
1736533240000|2025-01-10 18:20:40|||||||||3
1736533250000|2025-01-10 18:20:50|||||||||1
1736533280000|2025-01-10 18:21:20|||||||||1
1736533290000|2025-01-10 18:21:30|||||||||1
1736533300000|2025-01-10 18:21:40|||||||||10
1736533310000|2025-01-10 18:21:50|||||||||5
1736533320000|2025-01-10 18:22:00|||||||||1
1736533340000|2025-01-10 18:22:20|||||||||1
1736533360000|2025-01-10 18:22:40|||||||||3
1736533370000|2025-01-10 18:22:50|||||||||4
1736533380000|2025-01-10 18:23:00|||||||||3
1736533390000|2025-01-10 18:23:10|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|4
1736533400000|2025-01-10 18:23:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|38
1736533410000|2025-01-10 18:23:30|||||||||10
1736533420000|2025-01-10 18:23:40|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|18
1736533430000|2025-01-10 18:23:50|||||||||2
1736533440000|2025-01-10 18:24:00|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|64
1736533450000|2025-01-10 18:24:10|||||||||2
1736533460000|2025-01-10 18:24:20|||||||||39
1736533470000|2025-01-10 18:24:30|||||||||4
1736533480000|2025-01-10 18:24:40|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|23
1736533490000|2025-01-10 18:24:50|||||||||17
1736533500000|2025-01-10 18:25:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|22
1736533510000|2025-01-10 18:25:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|18
1736533520000|2025-01-10 18:25:20|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|8
1736533530000|2025-01-10 18:25:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|20
1736533540000|2025-01-10 18:25:40|18.81|18.65|18.79|18.63|18.81|18.65|18.77|18.61|8
1736533550000|2025-01-10 18:25:50|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|8
1736533560000|2025-01-10 18:26:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1736533570000|2025-01-10 18:26:10|||||||||7
1736533580000|2025-01-10 18:26:20|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|18
1736533590000|2025-01-10 18:26:30|||||||||4
1736533600000|2025-01-10 18:26:40|||||||||8
1736533610000|2025-01-10 18:26:50|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|11
1736533620000|2025-01-10 18:27:00|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|8
1736533630000|2025-01-10 18:27:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|21
1736533640000|2025-01-10 18:27:20|||||||||6
1736533650000|2025-01-10 18:27:30|18.77|18.61|18.77|18.61|18.79|18.63|18.77|18.61|17
1736533660000|2025-01-10 18:27:40|||||||||9
1736533670000|2025-01-10 18:27:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|19
1736533680000|2025-01-10 18:28:00|||||||||9
1736533690000|2025-01-10 18:28:10|||||||||11
1736533700000|2025-01-10 18:28:20|||||||||7
1736533710000|2025-01-10 18:28:30|||||||||6
1736533720000|2025-01-10 18:28:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|19
1736533730000|2025-01-10 18:28:50|||||||||14
1736533740000|2025-01-10 18:29:00|||||||||16
1736533750000|2025-01-10 18:29:10|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|24
1736533760000|2025-01-10 18:29:20|18.83|18.67|18.8|18.64|18.85|18.69|18.8|18.64|18
1736533770000|2025-01-10 18:29:30|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|16
1736533780000|2025-01-10 18:29:40|18.82|18.66|18.81|18.65|18.84|18.68|18.8|18.64|29
1736533790000|2025-01-10 18:29:50|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|25
1736533800000|2025-01-10 18:30:00|||||||||8
1736533810000|2025-01-10 18:30:10|||||||||18
1736533820000|2025-01-10 18:30:20|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|29
1736533830000|2025-01-10 18:30:30|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|36
1736533840000|2025-01-10 18:30:40|18.87|18.71|18.87|18.71|18.87|18.71|18.86|18.7|88
1736533850000|2025-01-10 18:30:50|18.89|18.73|18.9|18.74|18.9|18.74|18.85|18.69|7
1736533860000|2025-01-10 18:31:00|18.87|18.71|18.87|18.71|18.9|18.74|18.87|18.71|9
1736533870000|2025-01-10 18:31:10|18.89|18.73|18.87|18.71|18.9|18.74|18.87|18.71|1
1736533880000|2025-01-10 18:31:20|18.86|18.7|18.85|18.69|18.87|18.71|18.85|18.69|16
1736533890000|2025-01-10 18:31:30|18.87|18.71|18.86|18.7|18.87|18.71|18.86|18.7|10
1736533900000|2025-01-10 18:31:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1736533910000|2025-01-10 18:31:50|||||||||1
1736533920000|2025-01-10 18:32:00|||||||||1
1736533930000|2025-01-10 18:32:10|||||||||3
1736533940000|2025-01-10 18:32:20|||||||||1
1736533950000|2025-01-10 18:32:30|||||||||3
1736533960000|2025-01-10 18:32:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|29
1736533970000|2025-01-10 18:32:50|18.82|18.66|18.82|18.66|18.82|18.66|18.8|18.64|22
1736533980000|2025-01-10 18:33:00|18.81|18.65|18.82|18.66|18.82|18.66|18.8|18.64|26
1736533990000|2025-01-10 18:33:10|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|5
1736534000000|2025-01-10 18:33:20|18.81|18.65|18.8|18.64|18.82|18.66|18.8|18.64|13
1736534010000|2025-01-10 18:33:30|||||||||11
1736534020000|2025-01-10 18:33:40|||||||||2
1736534030000|2025-01-10 18:33:50|||||||||34
1736534050000|2025-01-10 18:34:10|||||||||1
1736534070000|2025-01-10 18:34:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|50
1736534080000|2025-01-10 18:34:40|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|24
1736534090000|2025-01-10 18:34:50|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|5
1736534100000|2025-01-10 18:35:00|||||||||6
1736534110000|2025-01-10 18:35:10|||||||||1
1736534120000|2025-01-10 18:35:20|||||||||3
1736534130000|2025-01-10 18:35:30|||||||||4
1736534140000|2025-01-10 18:35:40|||||||||2
1736534150000|2025-01-10 18:35:50|||||||||3
1736534170000|2025-01-10 18:36:10|||||||||4
1736534180000|2025-01-10 18:36:20|||||||||32
1736534190000|2025-01-10 18:36:30|||||||||2
1736534200000|2025-01-10 18:36:40|||||||||1
1736534210000|2025-01-10 18:36:50|||||||||3
1736534220000|2025-01-10 18:37:00|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|0
1736534230000|2025-01-10 18:37:10|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|24
1736534250000|2025-01-10 18:37:30|||||||||3
1736534260000|2025-01-10 18:37:40|||||||||10
1736534270000|2025-01-10 18:37:50|||||||||9
1736534280000|2025-01-10 18:38:00|||||||||3
1736534290000|2025-01-10 18:38:10|||||||||10
1736534300000|2025-01-10 18:38:20|||||||||7
1736534310000|2025-01-10 18:38:30|||||||||3
1736534320000|2025-01-10 18:38:40|||||||||4
1736534330000|2025-01-10 18:38:50|||||||||7
1736534340000|2025-01-10 18:39:00|||||||||1
1736534350000|2025-01-10 18:39:10|||||||||3
1736534360000|2025-01-10 18:39:20|||||||||1
1736534370000|2025-01-10 18:39:30|||||||||3
1736534380000|2025-01-10 18:39:40|||||||||13
1736534390000|2025-01-10 18:39:50|||||||||7
1736534400000|2025-01-10 18:40:00|||||||||2
1736534410000|2025-01-10 18:40:10|||||||||5
1736534420000|2025-01-10 18:40:20|||||||||3
1736534430000|2025-01-10 18:40:30|||||||||6
1736534440000|2025-01-10 18:40:40|||||||||3
1736534450000|2025-01-10 18:40:50|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|22
1736534460000|2025-01-10 18:41:00|||||||||3
1736534470000|2025-01-10 18:41:10|||||||||11
1736534480000|2025-01-10 18:41:20|||||||||1
1736534490000|2025-01-10 18:41:30|||||||||3
1736534500000|2025-01-10 18:41:40|||||||||2
1736534510000|2025-01-10 18:41:50|||||||||2
1736534520000|2025-01-10 18:42:00|||||||||7
1736534530000|2025-01-10 18:42:10|||||||||6
1736534540000|2025-01-10 18:42:20|||||||||1
1736534550000|2025-01-10 18:42:30|||||||||2
1736534560000|2025-01-10 18:42:40|||||||||7
1736534570000|2025-01-10 18:42:50|||||||||3
1736534580000|2025-01-10 18:43:00|18.8|18.64|18.79|18.63|18.8|18.64|18.77|18.61|165
1736534590000|2025-01-10 18:43:10|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|3
1736534600000|2025-01-10 18:43:20|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|18
1736534640000|2025-01-10 18:44:00|||||||||4
1736534650000|2025-01-10 18:44:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|22
1736534660000|2025-01-10 18:44:20|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|1
1736534670000|2025-01-10 18:44:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|1
1736534690000|2025-01-10 18:44:50|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|27
1736534700000|2025-01-10 18:45:00|||||||||2
1736534710000|2025-01-10 18:45:10|||||||||4
1736534720000|2025-01-10 18:45:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1736534730000|2025-01-10 18:45:30|||||||||5
1736534740000|2025-01-10 18:45:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|11
1736534760000|2025-01-10 18:46:00|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|120
1736534770000|2025-01-10 18:46:10|||||||||1
1736534780000|2025-01-10 18:46:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1736534790000|2025-01-10 18:46:30|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|2
1736534800000|2025-01-10 18:46:40|||||||||15
1736534820000|2025-01-10 18:47:00|||||||||1
1736534840000|2025-01-10 18:47:20|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|17
1736534850000|2025-01-10 18:47:30|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|55
1736534860000|2025-01-10 18:47:40|||||||||5
1736534870000|2025-01-10 18:47:50|||||||||3
1736534880000|2025-01-10 18:48:00|||||||||1
1736534890000|2025-01-10 18:48:10|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|51
1736534900000|2025-01-10 18:48:20|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|3
1736534910000|2025-01-10 18:48:30|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|49
1736534920000|2025-01-10 18:48:40|||||||||2
1736534940000|2025-01-10 18:49:00|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|6
1736534950000|2025-01-10 18:49:10|||||||||16
1736534960000|2025-01-10 18:49:20|||||||||2
1736534970000|2025-01-10 18:49:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1736534990000|2025-01-10 18:49:50|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|8
1736535000000|2025-01-10 18:50:00|||||||||17
1736535020000|2025-01-10 18:50:20|||||||||3
1736535030000|2025-01-10 18:50:30|||||||||4
1736535040000|2025-01-10 18:50:40|||||||||5
1736535050000|2025-01-10 18:50:50|||||||||12
1736535060000|2025-01-10 18:51:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|3
1736535070000|2025-01-10 18:51:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|29
1736535080000|2025-01-10 18:51:20|||||||||3
1736535090000|2025-01-10 18:51:30|||||||||6
1736535100000|2025-01-10 18:51:40|||||||||15
1736535110000|2025-01-10 18:51:50|||||||||2
1736535120000|2025-01-10 18:52:00|18.7|18.54|18.65|18.49|18.7|18.54|18.65|18.49|41
1736535130000|2025-01-10 18:52:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|25
1736535150000|2025-01-10 18:52:30|||||||||1
1736535160000|2025-01-10 18:52:40|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|9
1736535170000|2025-01-10 18:52:50|18.74|18.58|18.72|18.56|18.75|18.59|18.72|18.56|1
1736535180000|2025-01-10 18:53:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|6
1736535190000|2025-01-10 18:53:10|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|0
1736535200000|2025-01-10 18:53:20|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|23
1736535210000|2025-01-10 18:53:30|||||||||2
1736535220000|2025-01-10 18:53:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1736535240000|2025-01-10 18:54:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|2
1736535250000|2025-01-10 18:54:10|||||||||25
1736535260000|2025-01-10 18:54:20|||||||||9
1736535270000|2025-01-10 18:54:30|||||||||1
1736535280000|2025-01-10 18:54:40|18.69|18.53|18.7|18.54|18.7|18.54|18.65|18.49|23
1736535290000|2025-01-10 18:54:50|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|8
1736535300000|2025-01-10 18:55:00|18.69|18.53|18.67|18.51|18.69|18.53|18.65|18.49|6
1736535310000|2025-01-10 18:55:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1736535320000|2025-01-10 18:55:20|||||||||3
1736535330000|2025-01-10 18:55:30|||||||||1
1736535340000|2025-01-10 18:55:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|19
1736535350000|2025-01-10 18:55:50|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|36
1736535360000|2025-01-10 18:56:00|||||||||4
1736535370000|2025-01-10 18:56:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|7
1736535380000|2025-01-10 18:56:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|15
1736535390000|2025-01-10 18:56:30|||||||||1
1736535400000|2025-01-10 18:56:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1736535410000|2025-01-10 18:56:50|||||||||25
1736535420000|2025-01-10 18:57:00|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|2
1736535430000|2025-01-10 18:57:10|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|2
1736535440000|2025-01-10 18:57:20|||||||||1
1736535450000|2025-01-10 18:57:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|25
1736535460000|2025-01-10 18:57:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|21
1736535480000|2025-01-10 18:58:00|||||||||3
1736535510000|2025-01-10 18:58:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|37
1736535520000|2025-01-10 18:58:40|18.62|18.46|18.62|18.46|18.64|18.48|18.6|18.44|2
1736535530000|2025-01-10 18:58:50|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|58
1736535540000|2025-01-10 18:59:00|||||||||1
1736535570000|2025-01-10 18:59:30|||||||||2
1736535580000|2025-01-10 18:59:40|||||||||5
1736535590000|2025-01-10 18:59:50|||||||||5
1736535600000|2025-01-10 19:00:00|||||||||1
1736535620000|2025-01-10 19:00:20|||||||||11
1736535630000|2025-01-10 19:00:30|||||||||11
1736535640000|2025-01-10 19:00:40|||||||||5
1736535650000|2025-01-10 19:00:50|18.64|18.48|18.64|18.48|18.64|18.48|18.59|18.43|72
1736535660000|2025-01-10 19:01:00|||||||||1
1736535680000|2025-01-10 19:01:20|||||||||6
1736535690000|2025-01-10 19:01:30|||||||||2
1736535710000|2025-01-10 19:01:50|||||||||1
1736535720000|2025-01-10 19:02:00|||||||||13
1736535730000|2025-01-10 19:02:10|||||||||20
1736535740000|2025-01-10 19:02:20|||||||||1
1736535750000|2025-01-10 19:02:30|||||||||9
1736535760000|2025-01-10 19:02:40|18.59|18.43|18.64|18.48|18.64|18.48|18.59|18.43|169
1736535780000|2025-01-10 19:03:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1736535790000|2025-01-10 19:03:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|27
1736535800000|2025-01-10 19:03:20|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|26
1736535810000|2025-01-10 19:03:30|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|4
1736535830000|2025-01-10 19:03:50|18.65|18.49|18.65|18.49|18.69|18.53|18.65|18.49|32
1736535840000|2025-01-10 19:04:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|2
1736535850000|2025-01-10 19:04:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|17
1736535860000|2025-01-10 19:04:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736535870000|2025-01-10 19:04:30|||||||||3
1736535880000|2025-01-10 19:04:40|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|29
1736535890000|2025-01-10 19:04:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|11
1736535900000|2025-01-10 19:05:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|29
1736535910000|2025-01-10 19:05:10|||||||||6
1736535920000|2025-01-10 19:05:20|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|3
1736535930000|2025-01-10 19:05:30|18.72|18.56|18.7|18.54|18.75|18.59|18.7|18.54|35
1736535940000|2025-01-10 19:05:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|4
1736535950000|2025-01-10 19:05:50|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|4
1736535960000|2025-01-10 19:06:00|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|5
1736535970000|2025-01-10 19:06:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|23
1736535980000|2025-01-10 19:06:20|||||||||1
1736536000000|2025-01-10 19:06:40|||||||||1
1736536010000|2025-01-10 19:06:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|31
1736536020000|2025-01-10 19:07:00|||||||||3
1736536030000|2025-01-10 19:07:10|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|14
1736536040000|2025-01-10 19:07:20|||||||||4
1736536050000|2025-01-10 19:07:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|11
1736536060000|2025-01-10 19:07:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|6
1736536070000|2025-01-10 19:07:50|||||||||10
1736536080000|2025-01-10 19:08:00|||||||||10
1736536090000|2025-01-10 19:08:10|18.75|18.59|18.77|18.61|18.8|18.64|18.75|18.59|37
1736536100000|2025-01-10 19:08:20|18.76|18.6|18.76|18.6|18.8|18.64|18.75|18.59|4
1736536110000|2025-01-10 19:08:30|18.77|18.61|18.8|18.64|18.8|18.64|18.76|18.6|1
1736536120000|2025-01-10 19:08:40|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|22
1736536130000|2025-01-10 19:08:50|18.76|18.6|18.77|18.61|18.8|18.64|18.75|18.59|22
1736536140000|2025-01-10 19:09:00|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|57
1736536150000|2025-01-10 19:09:10|||||||||9
1736536160000|2025-01-10 19:09:20|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|24
1736536170000|2025-01-10 19:09:30|18.84|18.68|18.85|18.69|18.85|18.69|18.82|18.66|1
1736536180000|2025-01-10 19:09:40|||||||||2
1736536190000|2025-01-10 19:09:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|7
1736536200000|2025-01-10 19:10:00|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|44
1736536210000|2025-01-10 19:10:10|18.85|18.69|18.87|18.71|18.9|18.74|18.85|18.69|44
1736536220000|2025-01-10 19:10:20|18.85|18.69|18.84|18.68|18.85|18.69|18.82|18.66|12
1736536230000|2025-01-10 19:10:30|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|9
1736536240000|2025-01-10 19:10:40|18.82|18.66|18.84|18.68|18.85|18.69|18.8|18.64|43
1736536250000|2025-01-10 19:10:50|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|11
1736536260000|2025-01-10 19:11:00|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|38
1736536270000|2025-01-10 19:11:10|||||||||4
1736536280000|2025-01-10 19:11:20|||||||||4
1736536290000|2025-01-10 19:11:30|||||||||21
1736536300000|2025-01-10 19:11:40|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|15
1736536310000|2025-01-10 19:11:50|18.8|18.64|18.8|18.64|18.8|18.64|18.75|18.59|25
1736536320000|2025-01-10 19:12:00|18.79|18.63|18.8|18.64|18.8|18.64|18.77|18.61|17
1736536330000|2025-01-10 19:12:10|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|17
1736536340000|2025-01-10 19:12:20|||||||||1
1736536350000|2025-01-10 19:12:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|17
1736536360000|2025-01-10 19:12:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|7
1736536370000|2025-01-10 19:12:50|||||||||12
1736536380000|2025-01-10 19:13:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|23
1736536390000|2025-01-10 19:13:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|62
1736536420000|2025-01-10 19:13:40|||||||||1
1736536430000|2025-01-10 19:13:50|||||||||28
1736536440000|2025-01-10 19:14:00|||||||||3
1736536450000|2025-01-10 19:14:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|24
1736536480000|2025-01-10 19:14:40|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|46
1736536490000|2025-01-10 19:14:50|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|17
1736536500000|2025-01-10 19:15:00|18.83|18.67|18.85|18.69|18.85|18.69|18.8|18.64|18
1736536530000|2025-01-10 19:15:30|||||||||1
1736536540000|2025-01-10 19:15:40|||||||||2
1736536550000|2025-01-10 19:15:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|7
1736536560000|2025-01-10 19:16:00|||||||||1
1736536570000|2025-01-10 19:16:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1736536580000|2025-01-10 19:16:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|20
1736536590000|2025-01-10 19:16:30|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|2
1736536600000|2025-01-10 19:16:40|||||||||2
1736536610000|2025-01-10 19:16:50|||||||||7
1736536620000|2025-01-10 19:17:00|||||||||4
1736536640000|2025-01-10 19:17:20|||||||||6
1736536650000|2025-01-10 19:17:30|18.82|18.66|18.84|18.68|18.85|18.69|18.8|18.64|43
1736536660000|2025-01-10 19:17:40|18.85|18.69|18.85|18.69|18.85|18.69|18.8|18.64|1
1736536670000|2025-01-10 19:17:50|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|0
1736536690000|2025-01-10 19:18:10|||||||||1
1736536710000|2025-01-10 19:18:30|||||||||3
1736536730000|2025-01-10 19:18:50|||||||||7
1736536740000|2025-01-10 19:19:00|||||||||1
1736536760000|2025-01-10 19:19:20|||||||||8
1736536770000|2025-01-10 19:19:30|||||||||1
1736536780000|2025-01-10 19:19:40|||||||||2
1736536790000|2025-01-10 19:19:50|||||||||14
1736536800000|2025-01-10 19:20:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1736536810000|2025-01-10 19:20:10|18.82|18.66|18.85|18.69|18.85|18.69|18.8|18.64|45
1736536830000|2025-01-10 19:20:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|20
1736536840000|2025-01-10 19:20:40|18.89|18.73|18.89|18.73|18.9|18.74|18.87|18.71|1
1736536850000|2025-01-10 19:20:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1736536860000|2025-01-10 19:21:00|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|1
1736536870000|2025-01-10 19:21:10|||||||||2
1736536880000|2025-01-10 19:21:20|||||||||26
1736536890000|2025-01-10 19:21:30|18.86|18.7|18.9|18.74|18.9|18.74|18.85|18.69|19
1736536900000|2025-01-10 19:21:40|||||||||3
1736536910000|2025-01-10 19:21:50|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|29
1736536920000|2025-01-10 19:22:00|18.91|18.75|18.9|18.74|18.92|18.76|18.9|18.74|27
1736536930000|2025-01-10 19:22:10|||||||||1
1736536940000|2025-01-10 19:22:20|||||||||1
1736536980000|2025-01-10 19:23:00|||||||||3
1736537000000|2025-01-10 19:23:20|||||||||3
1736537020000|2025-01-10 19:23:40|||||||||1
1736537030000|2025-01-10 19:23:50|||||||||11
1736537040000|2025-01-10 19:24:00|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|32
1736537050000|2025-01-10 19:24:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|38
1736537070000|2025-01-10 19:24:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|0
1736537080000|2025-01-10 19:24:40|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|20
1736537090000|2025-01-10 19:24:50|||||||||10
1736537110000|2025-01-10 19:25:10|||||||||1
1736537120000|2025-01-10 19:25:20|||||||||3
1736537130000|2025-01-10 19:25:30|||||||||10
1736537140000|2025-01-10 19:25:40|18.81|18.65|18.8|18.64|18.85|18.69|18.8|18.64|74
1736537150000|2025-01-10 19:25:50|18.81|18.65|18.85|18.69|18.85|18.69|18.8|18.64|15
1736537160000|2025-01-10 19:26:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|16
1736537170000|2025-01-10 19:26:10|||||||||2
1736537180000|2025-01-10 19:26:20|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|18
1736537200000|2025-01-10 19:26:40|||||||||13
1736537210000|2025-01-10 19:26:50|18.79|18.63|18.75|18.59|18.8|18.64|18.75|18.59|12
1736537220000|2025-01-10 19:27:00|||||||||12
1736537230000|2025-01-10 19:27:10|||||||||1
1736537240000|2025-01-10 19:27:20|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|24
1736537250000|2025-01-10 19:27:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|2
1736537270000|2025-01-10 19:27:50|||||||||14
1736537280000|2025-01-10 19:28:00|||||||||3
1736537320000|2025-01-10 19:28:40|||||||||2
1736537330000|2025-01-10 19:28:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|29
1736537340000|2025-01-10 19:29:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|12
1736537350000|2025-01-10 19:29:10|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|1
1736537360000|2025-01-10 19:29:20|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|77
1736537390000|2025-01-10 19:29:50|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|15
1736537400000|2025-01-10 19:30:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|110
1736537410000|2025-01-10 19:30:10|||||||||21
1736537420000|2025-01-10 19:30:20|||||||||9
1736537430000|2025-01-10 19:30:30|||||||||2
1736537450000|2025-01-10 19:30:50|18.82|18.66|18.84|18.68|18.85|18.69|18.82|18.66|97
1736537460000|2025-01-10 19:31:00|18.82|18.66|18.87|18.71|18.87|18.71|18.82|18.66|8
1736537470000|2025-01-10 19:31:10|18.89|18.73|18.89|18.73|18.9|18.74|18.87|18.71|3
1736537480000|2025-01-10 19:31:20|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|1
1736537490000|2025-01-10 19:31:30|||||||||1
1736537500000|2025-01-10 19:31:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|111
1736537510000|2025-01-10 19:31:50|||||||||1
1736537520000|2025-01-10 19:32:00|||||||||1
1736537530000|2025-01-10 19:32:10|||||||||1
1736537550000|2025-01-10 19:32:30|||||||||1
1736537560000|2025-01-10 19:32:40|18.82|18.66|18.85|18.69|18.85|18.69|18.82|18.66|3
1736537570000|2025-01-10 19:32:50|||||||||8
1736537580000|2025-01-10 19:33:00|||||||||7
1736537590000|2025-01-10 19:33:10|||||||||2
1736537600000|2025-01-10 19:33:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|34
1736537610000|2025-01-10 19:33:30|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1736537620000|2025-01-10 19:33:40|18.85|18.69|18.87|18.71|18.87|18.71|18.85|18.69|29
1736537630000|2025-01-10 19:33:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1736537640000|2025-01-10 19:34:00|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|2
1736537650000|2025-01-10 19:34:10|||||||||3
1736537660000|2025-01-10 19:34:20|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736537670000|2025-01-10 19:34:30|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|1
1736537680000|2025-01-10 19:34:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|3
1736537700000|2025-01-10 19:35:00|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|4
1736537710000|2025-01-10 19:35:10|||||||||2
1736537720000|2025-01-10 19:35:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1736537730000|2025-01-10 19:35:30|||||||||2
1736537740000|2025-01-10 19:35:40|18.89|18.73|18.9|18.74|18.9|18.74|18.87|18.71|2
1736537750000|2025-01-10 19:35:50|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|8
1736537760000|2025-01-10 19:36:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1736537770000|2025-01-10 19:36:10|18.92|18.76|18.92|18.76|18.95|18.79|18.92|18.76|24
1736537780000|2025-01-10 19:36:20|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|19
1736537790000|2025-01-10 19:36:30|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|1
1736537800000|2025-01-10 19:36:40|||||||||3
1736537810000|2025-01-10 19:36:50|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|2
1736537820000|2025-01-10 19:37:00|||||||||1
1736537830000|2025-01-10 19:37:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|36
1736537840000|2025-01-10 19:37:20|||||||||130
1736537850000|2025-01-10 19:37:30|18.92|18.76|19.02|18.86|19.02|18.86|18.92|18.76|105
1736537860000|2025-01-10 19:37:40|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|20
1736537870000|2025-01-10 19:37:50|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|41
1736537880000|2025-01-10 19:38:00|||||||||1
1736537890000|2025-01-10 19:38:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1736537910000|2025-01-10 19:38:30|18.94|18.78|18.95|18.79|18.95|18.79|18.92|18.76|0
1736537920000|2025-01-10 19:38:40|||||||||1
1736537930000|2025-01-10 19:38:50|18.92|18.76|18.92|18.76|18.95|18.79|18.92|18.76|6
1736537940000|2025-01-10 19:39:00|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|24
1736537950000|2025-01-10 19:39:10|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|6
1736537960000|2025-01-10 19:39:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736537980000|2025-01-10 19:39:40|||||||||1
1736537990000|2025-01-10 19:39:50|||||||||8
1736538000000|2025-01-10 19:40:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|17
1736538010000|2025-01-10 19:40:10|18.91|18.75|18.9|18.74|18.92|18.76|18.9|18.74|3
1736538020000|2025-01-10 19:40:20|||||||||1
1736538040000|2025-01-10 19:40:40|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|5
1736538060000|2025-01-10 19:41:00|18.87|18.71|18.9|18.74|18.9|18.74|18.87|18.71|1
1736538070000|2025-01-10 19:41:10|||||||||1
1736538080000|2025-01-10 19:41:20|||||||||4
1736538090000|2025-01-10 19:41:30|18.91|18.75|18.92|18.76|18.94|18.78|18.9|18.74|4
1736538100000|2025-01-10 19:41:40|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|24
1736538110000|2025-01-10 19:41:50|||||||||1
1736538120000|2025-01-10 19:42:00|||||||||1
1736538130000|2025-01-10 19:42:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|22
1736538140000|2025-01-10 19:42:20|||||||||1
1736538150000|2025-01-10 19:42:30|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|3
1736538160000|2025-01-10 19:42:40|18.91|18.75|18.94|18.78|18.95|18.79|18.91|18.75|2
1736538170000|2025-01-10 19:42:50|18.92|18.76|18.95|18.79|18.95|18.79|18.92|18.76|1
1736538180000|2025-01-10 19:43:00|||||||||1
1736538190000|2025-01-10 19:43:10|18.94|18.78|18.95|18.79|18.95|18.79|18.92|18.76|15
1736538200000|2025-01-10 19:43:20|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1736538210000|2025-01-10 19:43:30|18.91|18.75|18.91|18.75|18.92|18.76|18.91|18.75|3
1736538220000|2025-01-10 19:43:40|18.92|18.76|18.92|18.76|18.95|18.79|18.91|18.75|3
1736538230000|2025-01-10 19:43:50|18.91|18.75|18.91|18.75|18.92|18.76|18.9|18.74|8
1736538240000|2025-01-10 19:44:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1736538250000|2025-01-10 19:44:10|||||||||1
1736538260000|2025-01-10 19:44:20|||||||||1
1736538270000|2025-01-10 19:44:30|||||||||2
1736538280000|2025-01-10 19:44:40|||||||||4
1736538290000|2025-01-10 19:44:50|||||||||10
1736538300000|2025-01-10 19:45:00|||||||||1
1736538310000|2025-01-10 19:45:10|||||||||1
1736538320000|2025-01-10 19:45:20|||||||||1
1736538330000|2025-01-10 19:45:30|||||||||2
1736538340000|2025-01-10 19:45:40|||||||||6
1736538350000|2025-01-10 19:45:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|77
1736538360000|2025-01-10 19:46:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|14
1736538370000|2025-01-10 19:46:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|100
1736538380000|2025-01-10 19:46:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|77
1736538390000|2025-01-10 19:46:30|||||||||5
1736538400000|2025-01-10 19:46:40|||||||||3
1736538420000|2025-01-10 19:47:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|3
1736538430000|2025-01-10 19:47:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|58
1736538440000|2025-01-10 19:47:20|18.97|18.81|19|18.84|19|18.84|18.97|18.81|31
1736538450000|2025-01-10 19:47:30|||||||||1
1736538460000|2025-01-10 19:47:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|7
1736538470000|2025-01-10 19:47:50|19|18.84|19.02|18.86|19.02|18.86|19|18.84|21
1736538480000|2025-01-10 19:48:00|||||||||2
1736538490000|2025-01-10 19:48:10|||||||||3
1736538500000|2025-01-10 19:48:20|||||||||2
1736538510000|2025-01-10 19:48:30|||||||||3
1736538540000|2025-01-10 19:49:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|20
1736538550000|2025-01-10 19:49:10|19|18.84|19|18.84|19|18.84|19|18.84|1
1736538560000|2025-01-10 19:49:20|||||||||1
1736538570000|2025-01-10 19:49:30|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|114
1736538580000|2025-01-10 19:49:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|5
1736538590000|2025-01-10 19:49:50|19.02|18.86|19.05|18.89|19.05|18.89|19.02|18.86|1
1736538600000|2025-01-10 19:50:00|19.06|18.9|19.05|18.89|19.07|18.91|19.05|18.89|61
1736538610000|2025-01-10 19:50:10|19.02|18.86|19.02|18.86|19.05|18.89|19.02|18.86|1
1736538620000|2025-01-10 19:50:20|19|18.84|19.02|18.86|19.02|18.86|19|18.84|38
1736538630000|2025-01-10 19:50:30|19|18.84|19|18.84|19|18.84|19|18.84|7
1736538640000|2025-01-10 19:50:40|19.02|18.86|19|18.84|19.02|18.86|19|18.84|3
1736538650000|2025-01-10 19:50:50|||||||||1
1736538660000|2025-01-10 19:51:00|19.02|18.86|19|18.84|19.02|18.86|19|18.84|4
1736538670000|2025-01-10 19:51:10|19.01|18.85|19|18.84|19.02|18.86|19|18.84|0
1736538680000|2025-01-10 19:51:20|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1736538690000|2025-01-10 19:51:30|19|18.84|18.97|18.81|19|18.84|18.97|18.81|1
1736538700000|2025-01-10 19:51:40|19|18.84|18.99|18.83|19|18.84|18.97|18.81|1
1736538710000|2025-01-10 19:51:50|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1736538720000|2025-01-10 19:52:00|19|18.84|18.97|18.81|19|18.84|18.97|18.81|2
1736538730000|2025-01-10 19:52:10|19|18.84|19|18.84|19|18.84|19|18.84|0
1736538740000|2025-01-10 19:52:20|19.02|18.86|19|18.84|19.02|18.86|19|18.84|34
1736538750000|2025-01-10 19:52:30|19.01|18.85|18.97|18.81|19.01|18.85|18.97|18.81|2
1736538760000|2025-01-10 19:52:40|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|28
1736538770000|2025-01-10 19:52:50|||||||||1
1736538780000|2025-01-10 19:53:00|||||||||1
1736538790000|2025-01-10 19:53:10|||||||||5
1736538800000|2025-01-10 19:53:20|18.94|18.78|18.95|18.79|18.95|18.79|18.92|18.76|1
1736538810000|2025-01-10 19:53:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|11
1736538820000|2025-01-10 19:53:40|||||||||1
1736538840000|2025-01-10 19:54:00|||||||||8
1736538850000|2025-01-10 19:54:10|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|6
1736538860000|2025-01-10 19:54:20|18.94|18.78|18.9|18.74|18.95|18.79|18.9|18.74|1
1736538870000|2025-01-10 19:54:30|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|21
1736538880000|2025-01-10 19:54:40|18.91|18.75|18.92|18.76|18.92|18.76|18.91|18.75|0
1736538890000|2025-01-10 19:54:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1736538900000|2025-01-10 19:55:00|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|21
1736538920000|2025-01-10 19:55:20|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|8
1736538930000|2025-01-10 19:55:30|18.87|18.71|18.87|18.71|18.9|18.74|18.87|18.71|1
1736538940000|2025-01-10 19:55:40|18.89|18.73|18.9|18.74|18.9|18.74|18.85|18.69|10
1736538950000|2025-01-10 19:55:50|||||||||1
1736538960000|2025-01-10 19:56:00|||||||||1
1736538970000|2025-01-10 19:56:10|||||||||1
1736538990000|2025-01-10 19:56:30|||||||||2
1736539000000|2025-01-10 19:56:40|||||||||1
1736539010000|2025-01-10 19:56:50|||||||||7
1736539020000|2025-01-10 19:57:00|18.92|18.76|18.9|18.74|18.95|18.79|18.9|18.74|31
1736539030000|2025-01-10 19:57:10|||||||||2
1736539040000|2025-01-10 19:57:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|33
1736539050000|2025-01-10 19:57:30|18.89|18.73|18.9|18.74|18.9|18.74|18.87|18.71|2
1736539060000|2025-01-10 19:57:40|||||||||3
1736539080000|2025-01-10 19:58:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|26
1736539090000|2025-01-10 19:58:10|||||||||3
1736539110000|2025-01-10 19:58:30|||||||||1
1736539120000|2025-01-10 19:58:40|||||||||6
1736539130000|2025-01-10 19:58:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|62
1736539140000|2025-01-10 19:59:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|43
1736539150000|2025-01-10 19:59:10|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|2
1736539160000|2025-01-10 19:59:20|18.94|18.78|18.95|18.79|18.95|18.79|18.92|18.76|0
1736539170000|2025-01-10 19:59:30|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|2
1736539180000|2025-01-10 19:59:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1736539190000|2025-01-10 19:59:50|||||||||15
1736539200000|2025-01-10 20:00:00|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|3
1736539210000|2025-01-10 20:00:10|||||||||7
1736539230000|2025-01-10 20:00:30|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|80
1736539240000|2025-01-10 20:00:40|18.95|18.79|18.97|18.81|18.97|18.81|18.95|18.79|4
1736539250000|2025-01-10 20:00:50|||||||||3
1736539260000|2025-01-10 20:01:00|||||||||2
1736539270000|2025-01-10 20:01:10|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|1
1736539280000|2025-01-10 20:01:20|||||||||12
1736539290000|2025-01-10 20:01:30|||||||||1
1736539300000|2025-01-10 20:01:40|19|18.84|18.97|18.81|19|18.84|18.97|18.81|1
1736539310000|2025-01-10 20:01:50|||||||||12
1736539320000|2025-01-10 20:02:00|19|18.84|19|18.84|19|18.84|18.99|18.83|4
1736539330000|2025-01-10 20:02:10|18.99|18.83|18.97|18.81|19|18.84|18.97|18.81|9
1736539340000|2025-01-10 20:02:20|||||||||1
1736539350000|2025-01-10 20:02:30|||||||||2
1736539360000|2025-01-10 20:02:40|18.96|18.8|18.92|18.76|18.97|18.81|18.92|18.76|30
1736539370000|2025-01-10 20:02:50|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|16
1736539380000|2025-01-10 20:03:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|71
1736539390000|2025-01-10 20:03:10|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|43
1736539400000|2025-01-10 20:03:20|||||||||2
1736539410000|2025-01-10 20:03:30|||||||||2
1736539420000|2025-01-10 20:03:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|4
1736539430000|2025-01-10 20:03:50|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|12
1736539440000|2025-01-10 20:04:00|||||||||4
1736539450000|2025-01-10 20:04:10|||||||||3
1736539460000|2025-01-10 20:04:20|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|17
1736539470000|2025-01-10 20:04:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|25
1736539480000|2025-01-10 20:04:40|||||||||2
1736539490000|2025-01-10 20:04:50|||||||||1
1736539500000|2025-01-10 20:05:00|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|54
1736539510000|2025-01-10 20:05:10|||||||||12
1736539520000|2025-01-10 20:05:20|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|27
1736539530000|2025-01-10 20:05:30|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|10
1736539540000|2025-01-10 20:05:40|||||||||8
1736539550000|2025-01-10 20:05:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736539560000|2025-01-10 20:06:00|||||||||3
1736539570000|2025-01-10 20:06:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|26
1736539580000|2025-01-10 20:06:20|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|24
1736539590000|2025-01-10 20:06:30|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|91
1736539600000|2025-01-10 20:06:40|||||||||2
1736539610000|2025-01-10 20:06:50|||||||||1
1736539620000|2025-01-10 20:07:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|4
1736539630000|2025-01-10 20:07:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|13
1736539640000|2025-01-10 20:07:20|||||||||2
1736539650000|2025-01-10 20:07:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1736539660000|2025-01-10 20:07:40|||||||||2
1736539670000|2025-01-10 20:07:50|||||||||5
1736539690000|2025-01-10 20:08:10|||||||||9
1736539700000|2025-01-10 20:08:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|23
1736539710000|2025-01-10 20:08:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|42
1736539720000|2025-01-10 20:08:40|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|5
1736539730000|2025-01-10 20:08:50|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|0
1736539740000|2025-01-10 20:09:00|||||||||2
1736539750000|2025-01-10 20:09:10|||||||||22
1736539760000|2025-01-10 20:09:20|||||||||2
1736539770000|2025-01-10 20:09:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|42
1736539780000|2025-01-10 20:09:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736539790000|2025-01-10 20:09:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|11
1736539800000|2025-01-10 20:10:00|||||||||1
1736539810000|2025-01-10 20:10:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|29
1736539820000|2025-01-10 20:10:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1736539840000|2025-01-10 20:10:40|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|12
1736539850000|2025-01-10 20:10:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|1
1736539860000|2025-01-10 20:11:00|||||||||4
1736539870000|2025-01-10 20:11:10|||||||||2
1736539880000|2025-01-10 20:11:20|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|7
1736539900000|2025-01-10 20:11:40|||||||||2
1736539910000|2025-01-10 20:11:50|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|46
1736539920000|2025-01-10 20:12:00|||||||||6
1736539930000|2025-01-10 20:12:10|||||||||12
1736539940000|2025-01-10 20:12:20|||||||||1
1736539950000|2025-01-10 20:12:30|||||||||1
1736539960000|2025-01-10 20:12:40|||||||||2
1736539990000|2025-01-10 20:13:10|18.94|18.78|18.95|18.79|18.95|18.79|18.9|18.74|60
1736540000000|2025-01-10 20:13:20|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|14
1736540010000|2025-01-10 20:13:30|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1736540020000|2025-01-10 20:13:40|18.94|18.78|18.94|18.78|18.95|18.79|18.9|18.74|14
1736540030000|2025-01-10 20:13:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1736540040000|2025-01-10 20:14:00|19|18.84|19|18.84|19|18.84|19|18.84|72
1736540050000|2025-01-10 20:14:10|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|35
1736540060000|2025-01-10 20:14:20|19|18.84|19.02|18.86|19.02|18.86|19|18.84|29
1736540070000|2025-01-10 20:14:30|19.05|18.89|19.02|18.86|19.05|18.89|19.02|18.86|11
1736540080000|2025-01-10 20:14:40|||||||||22
1736540090000|2025-01-10 20:14:50|||||||||116
1736540100000|2025-01-10 20:15:00|19.01|18.85|19.02|18.86|19.02|18.86|19.01|18.85|40
1736540110000|2025-01-10 20:15:10|||||||||4
1736540130000|2025-01-10 20:15:30|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|23
1736540140000|2025-01-10 20:15:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|10
1736540150000|2025-01-10 20:15:50|19.07|18.91|19.02|18.86|19.07|18.91|19.02|18.86|29
1736540160000|2025-01-10 20:16:00|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|5
1736540170000|2025-01-10 20:16:10|19.1|18.94|19.08|18.92|19.12|18.96|19.08|18.92|18
1736540180000|2025-01-10 20:16:20|19.1|18.94|19.12|18.96|19.12|18.96|19.07|18.91|11
1736540190000|2025-01-10 20:16:30|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|2
1736540200000|2025-01-10 20:16:40|19.1|18.94|19.12|18.96|19.12|18.96|19.1|18.94|33
1736540210000|2025-01-10 20:16:50|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|31
1736540220000|2025-01-10 20:17:00|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|22
1736540230000|2025-01-10 20:17:10|||||||||13
1736540240000|2025-01-10 20:17:20|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|4
1736540250000|2025-01-10 20:17:30|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|2
1736540260000|2025-01-10 20:17:40|19.1|18.94|19.08|18.92|19.12|18.96|19.07|18.91|1
1736540270000|2025-01-10 20:17:50|19.12|18.96|19.12|18.96|19.12|18.96|19.08|18.92|11
1736540280000|2025-01-10 20:18:00|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|167
1736540290000|2025-01-10 20:18:10|||||||||4
1736540300000|2025-01-10 20:18:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|7
1736540310000|2025-01-10 20:18:30|19.12|18.96|19.13|18.97|19.17|19.01|19.12|18.96|2
1736540320000|2025-01-10 20:18:40|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|17
1736540330000|2025-01-10 20:18:50|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|5
1736540350000|2025-01-10 20:19:10|19.17|19.01|19.17|19.01|19.17|19.01|19.13|18.97|7
1736540360000|2025-01-10 20:19:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|14
1736540370000|2025-01-10 20:19:30|19.12|18.96|19.12|18.96|19.13|18.97|19.12|18.96|27
1736540380000|2025-01-10 20:19:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|31
1736540390000|2025-01-10 20:19:50|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|1
1736540400000|2025-01-10 20:20:00|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|34
1736540410000|2025-01-10 20:20:10|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|11
1736540420000|2025-01-10 20:20:20|||||||||2
1736540450000|2025-01-10 20:20:50|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|36
1736540460000|2025-01-10 20:21:00|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|61
1736540470000|2025-01-10 20:21:10|19.15|18.99|19.18|19.02|19.18|19.02|19.13|18.97|51
1736540480000|2025-01-10 20:21:20|||||||||10
1736540490000|2025-01-10 20:21:30|19.17|19.01|19.13|18.97|19.17|19.01|19.13|18.97|15
1736540500000|2025-01-10 20:21:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|6
1736540510000|2025-01-10 20:21:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|0
1736540520000|2025-01-10 20:22:00|19.15|18.99|19.13|18.97|19.17|19.01|19.13|18.97|1
1736540530000|2025-01-10 20:22:10|19.15|18.99|19.15|18.99|19.15|18.99|19.13|18.97|0
1736540540000|2025-01-10 20:22:20|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|155
1736540550000|2025-01-10 20:22:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|31
1736540560000|2025-01-10 20:22:40|||||||||16
1736540570000|2025-01-10 20:22:50|||||||||12
1736540590000|2025-01-10 20:23:10|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|0
1736540600000|2025-01-10 20:23:20|||||||||1
1736540610000|2025-01-10 20:23:30|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|158
1736540620000|2025-01-10 20:23:40|19.13|18.97|19.12|18.96|19.13|18.97|19.12|18.96|53
1736540630000|2025-01-10 20:23:50|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|5
1736540640000|2025-01-10 20:24:00|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|5
1736540650000|2025-01-10 20:24:10|||||||||1
1736540660000|2025-01-10 20:24:20|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|21
1736540670000|2025-01-10 20:24:30|19.13|18.97|19.15|18.99|19.17|19.01|19.12|18.96|17
1736540680000|2025-01-10 20:24:40|19.17|19.01|19.17|19.01|19.17|19.01|19.15|18.99|0
1736540690000|2025-01-10 20:24:50|19.15|18.99|19.17|19.01|19.17|19.01|19.15|18.99|1
1736540700000|2025-01-10 20:25:00|19.13|18.97|19.17|19.01|19.17|19.01|19.13|18.97|5
1736540710000|2025-01-10 20:25:10|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|29
1736540730000|2025-01-10 20:25:30|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|2
1736540740000|2025-01-10 20:25:40|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|22
1736540750000|2025-01-10 20:25:50|19.18|19.02|19.17|19.01|19.18|19.02|19.17|19.01|9
1736540760000|2025-01-10 20:26:00|19.18|19.02|19.18|19.02|19.18|19.02|19.17|19.01|3
1736540770000|2025-01-10 20:26:10|||||||||1
1736540780000|2025-01-10 20:26:20|19.17|19.01|19.17|19.01|19.18|19.02|19.17|19.01|24
1736540790000|2025-01-10 20:26:30|||||||||54
1736540800000|2025-01-10 20:26:40|||||||||2
1736540810000|2025-01-10 20:26:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|6
1736540820000|2025-01-10 20:27:00|19.17|19.01|19.23|19.07|19.23|19.07|19.17|19.01|110
1736540830000|2025-01-10 20:27:10|19.27|19.11|19.25|19.09|19.28|19.12|19.25|19.09|26
1736540840000|2025-01-10 20:27:20|19.24|19.08|19.23|19.07|19.27|19.11|19.23|19.07|10
1736540850000|2025-01-10 20:27:30|||||||||26
1736540860000|2025-01-10 20:27:40|19.22|19.06|19.22|19.06|19.23|19.07|19.22|19.06|57
1736540870000|2025-01-10 20:27:50|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|18
1736540890000|2025-01-10 20:28:10|||||||||8
1736540900000|2025-01-10 20:28:20|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|91
1736540910000|2025-01-10 20:28:30|19.27|19.11|19.27|19.11|19.28|19.12|19.25|19.09|2
1736540920000|2025-01-10 20:28:40|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|3
1736540930000|2025-01-10 20:28:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|1
1736540940000|2025-01-10 20:29:00|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|1
1736540950000|2025-01-10 20:29:10|19.27|19.11|19.28|19.12|19.3|19.14|19.27|19.11|8
1736540960000|2025-01-10 20:29:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|33
1736540970000|2025-01-10 20:29:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|7
1736540980000|2025-01-10 20:29:40|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|20
1736540990000|2025-01-10 20:29:50|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|63
1736541000000|2025-01-10 20:30:00|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|22
1736541010000|2025-01-10 20:30:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|80
1736541020000|2025-01-10 20:30:20|||||||||22
1736541030000|2025-01-10 20:30:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|34
1736541040000|2025-01-10 20:30:40|||||||||1
1736541070000|2025-01-10 20:31:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|90
1736541080000|2025-01-10 20:31:20|19.2|19.04|19.18|19.02|19.23|19.07|19.18|19.02|35
1736541090000|2025-01-10 20:31:30|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|5
1736541130000|2025-01-10 20:32:10|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|1
1736541140000|2025-01-10 20:32:20|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|38
1736541150000|2025-01-10 20:32:30|||||||||1
1736541170000|2025-01-10 20:32:50|||||||||1
1736541180000|2025-01-10 20:33:00|19.28|19.12|19.2|19.04|19.28|19.12|19.2|19.04|150
1736541190000|2025-01-10 20:33:10|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|79
1736541210000|2025-01-10 20:33:30|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|42
1736541220000|2025-01-10 20:33:40|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|1
1736541230000|2025-01-10 20:33:50|||||||||2
1736541240000|2025-01-10 20:34:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|3
1736541250000|2025-01-10 20:34:10|19.24|19.08|19.25|19.09|19.25|19.09|19.23|19.07|19
1736541260000|2025-01-10 20:34:20|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|14
1736541270000|2025-01-10 20:34:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|2
1736541280000|2025-01-10 20:34:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|75
1736541290000|2025-01-10 20:34:50|19.17|19.01|19.18|19.02|19.18|19.02|19.15|18.99|1
1736541300000|2025-01-10 20:35:00|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|49
1736541310000|2025-01-10 20:35:10|19.15|18.99|19.15|18.99|19.18|19.02|19.13|18.97|123
1736541320000|2025-01-10 20:35:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|35
1736541330000|2025-01-10 20:35:30|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|74
1736541340000|2025-01-10 20:35:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|45
1736541360000|2025-01-10 20:36:00|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|2
1736541370000|2025-01-10 20:36:10|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|4
1736541380000|2025-01-10 20:36:20|||||||||6
1736541390000|2025-01-10 20:36:30|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|33
1736541400000|2025-01-10 20:36:40|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|1
1736541410000|2025-01-10 20:36:50|19.15|18.99|19.18|19.02|19.18|19.02|19.15|18.99|1
1736541420000|2025-01-10 20:37:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1736541430000|2025-01-10 20:37:10|||||||||1
1736541440000|2025-01-10 20:37:20|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|5
1736541450000|2025-01-10 20:37:30|19.15|18.99|19.15|18.99|19.18|19.02|19.15|18.99|4
1736541470000|2025-01-10 20:37:50|19.13|18.97|19.12|18.96|19.15|18.99|19.12|18.96|20
1736541480000|2025-01-10 20:38:00|19.13|18.97|19.08|18.92|19.13|18.97|19.08|18.92|3
1736541490000|2025-01-10 20:38:10|||||||||10
1736541500000|2025-01-10 20:38:20|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|40
1736541510000|2025-01-10 20:38:30|19.07|18.91|19.03|18.87|19.07|18.91|19.03|18.87|2
1736541530000|2025-01-10 20:38:50|19.02|18.86|19.03|18.87|19.03|18.87|19.02|18.86|58
1736541540000|2025-01-10 20:39:00|||||||||11
1736541550000|2025-01-10 20:39:10|19.05|18.89|19.1|18.94|19.1|18.94|19.03|18.87|35
1736541560000|2025-01-10 20:39:20|19.12|18.96|19.13|18.97|19.13|18.97|19.1|18.94|7
1736541580000|2025-01-10 20:39:40|19.14|18.98|19.15|18.99|19.15|18.99|19.13|18.97|48
1736541590000|2025-01-10 20:39:50|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|2
1736541600000|2025-01-10 20:40:00|19.17|19.01|19.15|18.99|19.18|19.02|19.13|18.97|9
1736541610000|2025-01-10 20:40:10|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|22
1736541620000|2025-01-10 20:40:20|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|14
1736541630000|2025-01-10 20:40:30|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|3
1736541640000|2025-01-10 20:40:40|||||||||1
1736541650000|2025-01-10 20:40:50|19.15|18.99|19.13|18.97|19.15|18.99|19.13|18.97|10
1736541660000|2025-01-10 20:41:00|||||||||1
1736541670000|2025-01-10 20:41:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1736541680000|2025-01-10 20:41:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|12
1736541690000|2025-01-10 20:41:30|19.17|19.01|19.18|19.02|19.18|19.02|19.17|19.01|1
1736541700000|2025-01-10 20:41:40|19.15|18.99|19.15|18.99|19.17|19.01|19.15|18.99|0
1736541710000|2025-01-10 20:41:50|19.17|19.01|19.18|19.02|19.18|19.02|19.15|18.99|2
1736541720000|2025-01-10 20:42:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|25
1736541730000|2025-01-10 20:42:10|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|21
1736541740000|2025-01-10 20:42:20|19.17|19.01|19.15|18.99|19.18|19.02|19.13|18.97|11
1736541750000|2025-01-10 20:42:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|108
1736541760000|2025-01-10 20:42:40|||||||||2
1736541770000|2025-01-10 20:42:50|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|39
1736541780000|2025-01-10 20:43:00|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|32
1736541790000|2025-01-10 20:43:10|19.14|18.98|19.13|18.97|19.15|18.99|19.13|18.97|9
1736541800000|2025-01-10 20:43:20|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1736541810000|2025-01-10 20:43:30|19.1|18.94|19.1|18.94|19.13|18.97|19.08|18.92|16
1736541820000|2025-01-10 20:43:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|5
1736541830000|2025-01-10 20:43:50|19.1|18.94|19.13|18.97|19.13|18.97|19.1|18.94|30
1736541840000|2025-01-10 20:44:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1736541850000|2025-01-10 20:44:10|19.18|19.02|19.17|19.01|19.18|19.02|19.15|18.99|1
1736541860000|2025-01-10 20:44:20|19.18|19.02|19.18|19.02|19.18|19.02|19.15|18.99|1
1736541870000|2025-01-10 20:44:30|||||||||5
1736541880000|2025-01-10 20:44:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|6
1736541890000|2025-01-10 20:44:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|35
1736541900000|2025-01-10 20:45:00|19.2|19.04|19.2|19.04|19.23|19.07|19.18|19.02|37
1736541910000|2025-01-10 20:45:10|||||||||2
1736541920000|2025-01-10 20:45:20|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|25
1736541930000|2025-01-10 20:45:30|||||||||3
1736541940000|2025-01-10 20:45:40|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|73
1736541950000|2025-01-10 20:45:50|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|24
1736541960000|2025-01-10 20:46:00|19.23|19.07|19.3|19.14|19.3|19.14|19.23|19.07|71
1736541970000|2025-01-10 20:46:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1736541980000|2025-01-10 20:46:20|||||||||21
1736541990000|2025-01-10 20:46:30|||||||||6
1736542000000|2025-01-10 20:46:40|19.23|19.07|19.27|19.11|19.28|19.12|19.23|19.07|87
1736542010000|2025-01-10 20:46:50|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|3
1736542020000|2025-01-10 20:47:00|||||||||3
1736542030000|2025-01-10 20:47:10|||||||||1
1736542050000|2025-01-10 20:47:30|||||||||2
1736542060000|2025-01-10 20:47:40|19.23|19.07|19.28|19.12|19.28|19.12|19.23|19.07|187
1736542070000|2025-01-10 20:47:50|||||||||43
1736542080000|2025-01-10 20:48:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|35
1736542090000|2025-01-10 20:48:10|19.29|19.13|19.3|19.14|19.3|19.14|19.28|19.12|18
1736542100000|2025-01-10 20:48:20|19.32|19.16|19.35|19.19|19.35|19.19|19.3|19.14|11
1736542110000|2025-01-10 20:48:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1736542120000|2025-01-10 20:48:40|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|5
1736542130000|2025-01-10 20:48:50|19.32|19.16|19.3|19.14|19.35|19.19|19.3|19.14|90
1736542140000|2025-01-10 20:49:00|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|73
1736542150000|2025-01-10 20:49:10|||||||||1
1736542160000|2025-01-10 20:49:20|19.27|19.11|19.28|19.12|19.28|19.12|19.23|19.07|7
1736542170000|2025-01-10 20:49:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|11
1736542180000|2025-01-10 20:49:40|||||||||5
1736542190000|2025-01-10 20:49:50|||||||||2
1736542200000|2025-01-10 20:50:00|19.31|19.15|19.35|19.19|19.35|19.19|19.31|19.15|176
1736542210000|2025-01-10 20:50:10|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|37
1736542220000|2025-01-10 20:50:20|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|38
1736542230000|2025-01-10 20:50:30|||||||||3
1736542240000|2025-01-10 20:50:40|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|43
1736542250000|2025-01-10 20:50:50|||||||||6
1736542260000|2025-01-10 20:51:00|||||||||56
1736542270000|2025-01-10 20:51:10|19.28|19.12|19.25|19.09|19.3|19.14|19.25|19.09|68
1736542280000|2025-01-10 20:51:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|99
1736542290000|2025-01-10 20:51:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|9
1736542300000|2025-01-10 20:51:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|9
1736542310000|2025-01-10 20:51:50|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|3
1736542320000|2025-01-10 20:52:00|19.27|19.11|19.25|19.09|19.28|19.12|19.25|19.09|20
1736542330000|2025-01-10 20:52:10|||||||||4
1736542340000|2025-01-10 20:52:20|||||||||5
1736542350000|2025-01-10 20:52:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|144
1736542360000|2025-01-10 20:52:40|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|21
1736542370000|2025-01-10 20:52:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|23
1736542380000|2025-01-10 20:53:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|64
1736542390000|2025-01-10 20:53:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|8
1736542400000|2025-01-10 20:53:20|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|79
1736542410000|2025-01-10 20:53:30|19.24|19.08|19.25|19.09|19.25|19.09|19.23|19.07|71
1736542420000|2025-01-10 20:53:40|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|42
1736542430000|2025-01-10 20:53:50|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|0
1736542440000|2025-01-10 20:54:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|28
1736542450000|2025-01-10 20:54:10|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|19
1736542460000|2025-01-10 20:54:20|19.22|19.06|19.2|19.04|19.23|19.07|19.2|19.04|40
1736542470000|2025-01-10 20:54:30|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|42
1736542480000|2025-01-10 20:54:40|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|112
1736542490000|2025-01-10 20:54:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|7
1736542500000|2025-01-10 20:55:00|19.23|19.07|19.25|19.09|19.25|19.09|19.23|19.07|66
1736542510000|2025-01-10 20:55:10|||||||||26
1736542520000|2025-01-10 20:55:20|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|25
1736542530000|2025-01-10 20:55:30|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|1
1736542540000|2025-01-10 20:55:40|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|5
1736542550000|2025-01-10 20:55:50|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|65
1736542560000|2025-01-10 20:56:00|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|56
1736542570000|2025-01-10 20:56:10|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|124
1736542580000|2025-01-10 20:56:20|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|53
1736542590000|2025-01-10 20:56:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|10
1736542600000|2025-01-10 20:56:40|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|5
1736542610000|2025-01-10 20:56:50|||||||||15
1736542620000|2025-01-10 20:57:00|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|75
1736542630000|2025-01-10 20:57:10|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|4
1736542640000|2025-01-10 20:57:20|||||||||59
1736542650000|2025-01-10 20:57:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|264
1736542660000|2025-01-10 20:57:40|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|68
1736542670000|2025-01-10 20:57:50|||||||||3
1736542680000|2025-01-10 20:58:00|||||||||70
1736542690000|2025-01-10 20:58:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|244
1736542700000|2025-01-10 20:58:20|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|58
1736542710000|2025-01-10 20:58:30|19.23|19.07|19.23|19.07|19.27|19.11|19.23|19.07|61
1736542720000|2025-01-10 20:58:40|19.27|19.11|19.27|19.11|19.27|19.11|19.23|19.07|56
1736542730000|2025-01-10 20:58:50|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|84
1736542740000|2025-01-10 20:59:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|141
1736542750000|2025-01-10 20:59:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|182
1736542760000|2025-01-10 20:59:20|||||||||170
1736542770000|2025-01-10 20:59:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|524
1736542780000|2025-01-10 20:59:40|19.32|19.16|19.28|19.12|19.32|19.16|19.28|19.12|151
1736542790000|2025-01-10 20:59:50|19.3|19.14|19.28|19.12|19.3|19.14|19.27|19.11|914
1736542800000|2025-01-10 21:00:00|19.27|19.11|19.23|19.07|19.27|19.11|19.23|19.07|58
1736542810000|2025-01-10 21:00:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|52
1736542820000|2025-01-10 21:00:20|||||||||9
1736542830000|2025-01-10 21:00:30|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|1
1736542840000|2025-01-10 21:00:40|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|10
1736542860000|2025-01-10 21:01:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|81
1736542870000|2025-01-10 21:01:10|||||||||44
1736542880000|2025-01-10 21:01:20|||||||||10
1736542890000|2025-01-10 21:01:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|57
1736542900000|2025-01-10 21:01:40|||||||||8
1736542910000|2025-01-10 21:01:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|18
1736542920000|2025-01-10 21:02:00|||||||||32
1736542930000|2025-01-10 21:02:10|||||||||38
1736542940000|2025-01-10 21:02:20|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|4
1736542950000|2025-01-10 21:02:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|8
1736542960000|2025-01-10 21:02:40|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|7
1736542970000|2025-01-10 21:02:50|||||||||17
1736542980000|2025-01-10 21:03:00|||||||||3
1736542990000|2025-01-10 21:03:10|||||||||207
1736543000000|2025-01-10 21:03:20|||||||||10
1736543010000|2025-01-10 21:03:30|||||||||3
1736543020000|2025-01-10 21:03:40|||||||||115
1736543040000|2025-01-10 21:04:00|||||||||12
1736543050000|2025-01-10 21:04:10|||||||||2
1736543070000|2025-01-10 21:04:30|||||||||8
1736543080000|2025-01-10 21:04:40|||||||||21
1736543090000|2025-01-10 21:04:50|||||||||3
1736543100000|2025-01-10 21:05:00|||||||||1
1736543110000|2025-01-10 21:05:10|19.32|19.16|19.35|19.19|19.35|19.19|19.32|19.16|22
1736543120000|2025-01-10 21:05:20|||||||||23
1736543130000|2025-01-10 21:05:30|||||||||1
1736543140000|2025-01-10 21:05:40|||||||||29
1736543150000|2025-01-10 21:05:50|||||||||29
1736543170000|2025-01-10 21:06:10|||||||||9
1736543180000|2025-01-10 21:06:20|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|261
1736543190000|2025-01-10 21:06:30|||||||||42
1736543200000|2025-01-10 21:06:40|||||||||9
1736543210000|2025-01-10 21:06:50|||||||||34
1736543220000|2025-01-10 21:07:00|||||||||10
1736543230000|2025-01-10 21:07:10|||||||||9
1736543240000|2025-01-10 21:07:20|||||||||30
1736543250000|2025-01-10 21:07:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|212
1736543260000|2025-01-10 21:07:40|19.41|19.25|19.41|19.25|19.41|19.25|19.41|19.25|54
1736543270000|2025-01-10 21:07:50|||||||||3
1736543280000|2025-01-10 21:08:00|||||||||15
1736543290000|2025-01-10 21:08:10|||||||||9
1736543300000|2025-01-10 21:08:20|||||||||10
1736543310000|2025-01-10 21:08:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|22
1736543320000|2025-01-10 21:08:40|||||||||44
1736543330000|2025-01-10 21:08:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|16
1736543340000|2025-01-10 21:09:00|||||||||9
1736543360000|2025-01-10 21:09:20|||||||||1
1736543370000|2025-01-10 21:09:30|||||||||5
1736543380000|2025-01-10 21:09:40|||||||||22
1736543390000|2025-01-10 21:09:50|||||||||24
1736543400000|2025-01-10 21:10:00|||||||||5
1736543410000|2025-01-10 21:10:10|||||||||19
1736543440000|2025-01-10 21:10:40|||||||||17
1736543450000|2025-01-10 21:10:50|||||||||3
1736543460000|2025-01-10 21:11:00|||||||||1
1736543490000|2025-01-10 21:11:30|||||||||2
1736543500000|2025-01-10 21:11:40|||||||||5
1736543510000|2025-01-10 21:11:50|||||||||11
1736543530000|2025-01-10 21:12:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|87
1736543540000|2025-01-10 21:12:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1736543550000|2025-01-10 21:12:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1736543580000|2025-01-10 21:13:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|1
1736543600000|2025-01-10 21:13:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1736543610000|2025-01-10 21:13:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|1
1736543640000|2025-01-10 21:14:00|19.33|19.17|19.31|19.15|19.33|19.17|19.31|19.15|23
1736543650000|2025-01-10 21:14:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|3
1736543660000|2025-01-10 21:14:20|||||||||1
1736543670000|2025-01-10 21:14:30|||||||||5
1736543680000|2025-01-10 21:14:40|||||||||10
1736543690000|2025-01-10 21:14:50|||||||||56
1736544810000|2025-01-10 21:33:30|||||||||1
1736544830000|2025-01-10 21:33:50|||||||||8
1736544910000|2025-01-10 21:35:10|||||||||1
1736544920000|2025-01-10 21:35:20|||||||||15
1736544930000|2025-01-10 21:35:30|||||||||1
1736545090000|2025-01-10 21:38:10|||||||||1
1736545100000|2025-01-10 21:38:20|||||||||1
1736545110000|2025-01-10 21:38:30|||||||||2
1736545120000|2025-01-10 21:38:40|||||||||1
1736545140000|2025-01-10 21:39:00|||||||||18
1736545220000|2025-01-10 21:40:20|||||||||1
1736545400000|2025-01-10 21:43:20|||||||||1
1736545500000|2025-01-10 21:45:00|||||||||23
1736545560000|2025-01-10 21:46:00|||||||||5
1736545570000|2025-01-10 21:46:10|||||||||2
1736545610000|2025-01-10 21:46:50|||||||||1
1736545830000|2025-01-10 21:50:30|||||||||2
1736545970000|2025-01-10 21:52:50|||||||||2
1736546150000|2025-01-10 21:55:50|||||||||1
1736546250000|2025-01-10 21:57:30|||||||||1
1736546260000|2025-01-10 21:57:40|||||||||14
1736546270000|2025-01-10 21:57:50|||||||||5
1736546290000|2025-01-10 21:58:10|||||||||1
1736546310000|2025-01-10 21:58:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1736546330000|2025-01-10 21:58:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|1
1736546390000|2025-01-10 21:59:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|36
1736726420000|2025-01-13 00:00:20|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|12
1736726440000|2025-01-13 00:00:40|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|6
1736726450000|2025-01-13 00:00:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|5
1736726460000|2025-01-13 00:01:00|||||||||3
1736726470000|2025-01-13 00:01:10|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|0
1736726490000|2025-01-13 00:01:30|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1736726500000|2025-01-13 00:01:40|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1736726510000|2025-01-13 00:01:50|19.34|19.18|19.37|19.21|19.37|19.21|19.34|19.18|15
1736726600000|2025-01-13 00:03:20|||||||||1
1736726690000|2025-01-13 00:04:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1736726710000|2025-01-13 00:05:10|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|0
1736726720000|2025-01-13 00:05:20|19.34|19.18|19.32|19.16|19.34|19.18|19.32|19.16|0
1736726780000|2025-01-13 00:06:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|5
1736726840000|2025-01-13 00:07:20|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|2
1736726850000|2025-01-13 00:07:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|2
1736726860000|2025-01-13 00:07:40|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1736727010000|2025-01-13 00:10:10|||||||||1
1736727130000|2025-01-13 00:12:10|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|0
1736727140000|2025-01-13 00:12:20|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1736727320000|2025-01-13 00:15:20|||||||||2
1736727470000|2025-01-13 00:17:50|||||||||2
1736727480000|2025-01-13 00:18:00|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|0
1736727490000|2025-01-13 00:18:10|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|0
1736727680000|2025-01-13 00:21:20|||||||||1
1736727760000|2025-01-13 00:22:40|||||||||3
1736728050000|2025-01-13 00:27:30|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|3
1736728110000|2025-01-13 00:28:30|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|0
1736728120000|2025-01-13 00:28:40|19.31|19.15|19.31|19.15|19.32|19.16|19.31|19.15|0
1736728130000|2025-01-13 00:28:50|19.32|19.16|19.32|19.16|19.32|19.16|19.31|19.15|2
1736728180000|2025-01-13 00:29:40|||||||||1
1736728190000|2025-01-13 00:29:50|||||||||1
1736728200000|2025-01-13 00:30:00|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|2
1736728250000|2025-01-13 00:30:50|19.36|19.2|19.32|19.16|19.36|19.2|19.32|19.16|2
1736728490000|2025-01-13 00:34:50|||||||||3
1736728500000|2025-01-13 00:35:00|||||||||1
1736728700000|2025-01-13 00:38:20|||||||||12
1736728770000|2025-01-13 00:39:30|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|2
1736728780000|2025-01-13 00:39:40|19.32|19.16|19.37|19.21|19.37|19.21|19.32|19.16|2
1736728790000|2025-01-13 00:39:50|||||||||3
1736728810000|2025-01-13 00:40:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|9
1736728980000|2025-01-13 00:43:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|10
1736729090000|2025-01-13 00:44:50|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|0
1736729100000|2025-01-13 00:45:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|2
1736729110000|2025-01-13 00:45:10|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|0
1736729150000|2025-01-13 00:45:50|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1736729160000|2025-01-13 00:46:00|19.36|19.2|19.37|19.21|19.37|19.21|19.36|19.2|0
1736729220000|2025-01-13 00:47:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|3
1736729330000|2025-01-13 00:48:50|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|7
1736729340000|2025-01-13 00:49:00|||||||||3
1736729390000|2025-01-13 00:49:50|||||||||7
1736729400000|2025-01-13 00:50:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|0
1736729410000|2025-01-13 00:50:10|19.4|19.24|19.42|19.26|19.42|19.26|19.39|19.23|4
1736729470000|2025-01-13 00:51:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1736729530000|2025-01-13 00:52:10|19.38|19.22|19.38|19.22|19.4|19.24|19.38|19.22|2
1736729560000|2025-01-13 00:52:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1736729650000|2025-01-13 00:54:10|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1736729690000|2025-01-13 00:54:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1736729700000|2025-01-13 00:55:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1736729710000|2025-01-13 00:55:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1736729720000|2025-01-13 00:55:20|19.38|19.22|19.38|19.22|19.38|19.22|19.37|19.21|0
1736729760000|2025-01-13 00:56:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1736729780000|2025-01-13 00:56:20|||||||||3
1736729820000|2025-01-13 00:57:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1736729830000|2025-01-13 00:57:10|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|0
1736729880000|2025-01-13 00:58:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|2
1736729970000|2025-01-13 00:59:30|||||||||1
1736729980000|2025-01-13 00:59:40|||||||||1
1736730000000|2025-01-13 01:00:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1736730010000|2025-01-13 01:00:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|2
1736730020000|2025-01-13 01:00:20|||||||||8
1736730030000|2025-01-13 01:00:30|||||||||2
1736730190000|2025-01-13 01:03:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1736730220000|2025-01-13 01:03:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1736730290000|2025-01-13 01:04:50|||||||||4
1736730330000|2025-01-13 01:05:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|18
1736730550000|2025-01-13 01:09:10|||||||||10
1736730560000|2025-01-13 01:09:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|11
1736730590000|2025-01-13 01:09:50|||||||||5
1736730620000|2025-01-13 01:10:20|||||||||1
1736730660000|2025-01-13 01:11:00|19.47|19.31|19.47|19.31|19.47|19.31|19.45|19.29|3
1736730670000|2025-01-13 01:11:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1736730800000|2025-01-13 01:13:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1736730810000|2025-01-13 01:13:30|||||||||7
1736730840000|2025-01-13 01:14:00|||||||||1
1736730850000|2025-01-13 01:14:10|||||||||1
1736730890000|2025-01-13 01:14:50|||||||||7
1736730900000|2025-01-13 01:15:00|||||||||1
1736730920000|2025-01-13 01:15:20|||||||||6
1736730970000|2025-01-13 01:16:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|2
1736730980000|2025-01-13 01:16:20|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1736731020000|2025-01-13 01:17:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1736731030000|2025-01-13 01:17:10|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|0
1736731150000|2025-01-13 01:19:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1736731160000|2025-01-13 01:19:20|19.45|19.29|19.47|19.31|19.47|19.31|19.45|19.29|0
1736731190000|2025-01-13 01:19:50|||||||||6
1736731200000|2025-01-13 01:20:00|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|0
1736731260000|2025-01-13 01:21:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|2
1736731270000|2025-01-13 01:21:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1736731290000|2025-01-13 01:21:30|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|0
1736731490000|2025-01-13 01:24:50|||||||||1
1736731510000|2025-01-13 01:25:10|||||||||1
1736731600000|2025-01-13 01:26:40|||||||||2
1736731610000|2025-01-13 01:26:50|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|1
1736731620000|2025-01-13 01:27:00|19.47|19.31|19.47|19.31|19.48|19.32|19.47|19.31|4
1736731640000|2025-01-13 01:27:20|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|0
1736731660000|2025-01-13 01:27:40|||||||||2
1736731750000|2025-01-13 01:29:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1736731780000|2025-01-13 01:29:40|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|8
1736731790000|2025-01-13 01:29:50|||||||||2
1736731800000|2025-01-13 01:30:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1736731880000|2025-01-13 01:31:20|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1736731900000|2025-01-13 01:31:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1736731910000|2025-01-13 01:31:50|||||||||8
1736731920000|2025-01-13 01:32:00|||||||||2
1736731940000|2025-01-13 01:32:20|||||||||1
1736731950000|2025-01-13 01:32:30|||||||||1
1736731970000|2025-01-13 01:32:50|||||||||1
1736731980000|2025-01-13 01:33:00|||||||||9
1736731990000|2025-01-13 01:33:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|3
1736732000000|2025-01-13 01:33:20|||||||||2
1736732020000|2025-01-13 01:33:40|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|0
1736732080000|2025-01-13 01:34:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1736732110000|2025-01-13 01:35:10|||||||||3
1736732150000|2025-01-13 01:35:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|14
1736732160000|2025-01-13 01:36:00|19.58|19.42|19.53|19.37|19.58|19.42|19.53|19.37|14
1736732170000|2025-01-13 01:36:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1736732180000|2025-01-13 01:36:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|12
1736732220000|2025-01-13 01:37:00|||||||||2
1736732230000|2025-01-13 01:37:10|||||||||8
1736732240000|2025-01-13 01:37:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|35
1736732250000|2025-01-13 01:37:30|||||||||7
1736732270000|2025-01-13 01:37:50|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|3
1736732330000|2025-01-13 01:38:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|5
1736732340000|2025-01-13 01:39:00|||||||||7
1736732380000|2025-01-13 01:39:40|||||||||1
1736732400000|2025-01-13 01:40:00|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|1
1736732500000|2025-01-13 01:41:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1736732510000|2025-01-13 01:41:50|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|3
1736732600000|2025-01-13 01:43:20|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|9
1736732610000|2025-01-13 01:43:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|10
1736732630000|2025-01-13 01:43:50|||||||||2
1736732660000|2025-01-13 01:44:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|8
1736732680000|2025-01-13 01:44:40|||||||||1
1736732750000|2025-01-13 01:45:50|||||||||1
1736732760000|2025-01-13 01:46:00|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|4
1736732780000|2025-01-13 01:46:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1736732790000|2025-01-13 01:46:30|19.64|19.48|19.64|19.48|19.64|19.48|19.63|19.47|2
1736732810000|2025-01-13 01:46:50|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1736732820000|2025-01-13 01:47:00|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|1
1736732830000|2025-01-13 01:47:10|19.66|19.5|19.69|19.53|19.69|19.53|19.66|19.5|21
1736732850000|2025-01-13 01:47:30|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|22
1736732860000|2025-01-13 01:47:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|2
1736732880000|2025-01-13 01:48:00|||||||||4
1736732890000|2025-01-13 01:48:10|||||||||1
1736732900000|2025-01-13 01:48:20|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|2
1736732920000|2025-01-13 01:48:40|||||||||2
1736732930000|2025-01-13 01:48:50|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|4
1736732940000|2025-01-13 01:49:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|4
1736732950000|2025-01-13 01:49:10|||||||||25
1736732990000|2025-01-13 01:49:50|||||||||4
1736733000000|2025-01-13 01:50:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|2
1736733010000|2025-01-13 01:50:10|||||||||6
1736733020000|2025-01-13 01:50:20|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|1
1736733030000|2025-01-13 01:50:30|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|0
1736733070000|2025-01-13 01:51:10|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|7
1736733090000|2025-01-13 01:51:30|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|0
1736733100000|2025-01-13 01:51:40|||||||||1
1736733110000|2025-01-13 01:51:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1736733120000|2025-01-13 01:52:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1736733130000|2025-01-13 01:52:10|||||||||2
1736733150000|2025-01-13 01:52:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1736733160000|2025-01-13 01:52:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1736733170000|2025-01-13 01:52:50|||||||||2
1736733180000|2025-01-13 01:53:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|6
1736733190000|2025-01-13 01:53:10|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|3
1736733200000|2025-01-13 01:53:20|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1736733220000|2025-01-13 01:53:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1736733230000|2025-01-13 01:53:50|19.66|19.5|19.64|19.48|19.66|19.5|19.64|19.48|1
1736733240000|2025-01-13 01:54:00|||||||||2
1736733260000|2025-01-13 01:54:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736733270000|2025-01-13 01:54:30|||||||||2
1736733290000|2025-01-13 01:54:50|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|2
1736733310000|2025-01-13 01:55:10|||||||||1
1736733320000|2025-01-13 01:55:20|||||||||1
1736733330000|2025-01-13 01:55:30|19.66|19.5|19.63|19.47|19.68|19.52|19.63|19.47|2
1736733390000|2025-01-13 01:56:30|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1736733410000|2025-01-13 01:56:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736733470000|2025-01-13 01:57:50|19.65|19.49|19.63|19.47|19.66|19.5|19.63|19.47|0
1736733480000|2025-01-13 01:58:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1736733520000|2025-01-13 01:58:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1736733530000|2025-01-13 01:58:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|2
1736733550000|2025-01-13 01:59:10|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|0
1736733620000|2025-01-13 02:00:20|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|2
1736733630000|2025-01-13 02:00:30|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|0
1736733660000|2025-01-13 02:01:00|||||||||2
1736733690000|2025-01-13 02:01:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|2
1736733710000|2025-01-13 02:01:50|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1736733720000|2025-01-13 02:02:00|19.67|19.51|19.65|19.49|19.68|19.52|19.65|19.49|3
1736733730000|2025-01-13 02:02:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736733900000|2025-01-13 02:05:00|||||||||6
1736733910000|2025-01-13 02:05:10|19.64|19.48|19.63|19.47|19.66|19.5|19.63|19.47|1
1736733960000|2025-01-13 02:06:00|||||||||3
1736734030000|2025-01-13 02:07:10|||||||||1
1736734040000|2025-01-13 02:07:20|||||||||1
1736734080000|2025-01-13 02:08:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|5
1736734090000|2025-01-13 02:08:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736734110000|2025-01-13 02:08:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|2
1736734120000|2025-01-13 02:08:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1736734380000|2025-01-13 02:13:00|||||||||1
1736734770000|2025-01-13 02:19:30|||||||||3
1736734790000|2025-01-13 02:19:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1736734800000|2025-01-13 02:20:00|||||||||1
1736734810000|2025-01-13 02:20:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736734820000|2025-01-13 02:20:20|||||||||1
1736735080000|2025-01-13 02:24:40|||||||||1
1736735130000|2025-01-13 02:25:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|3
1736735160000|2025-01-13 02:26:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1736735200000|2025-01-13 02:26:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1736735220000|2025-01-13 02:27:00|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|0
1736735230000|2025-01-13 02:27:10|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|2
1736735240000|2025-01-13 02:27:20|19.58|19.42|19.6|19.44|19.6|19.44|19.58|19.42|0
1736735250000|2025-01-13 02:27:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1736735270000|2025-01-13 02:27:50|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1736735290000|2025-01-13 02:28:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1736735340000|2025-01-13 02:29:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|13
1736735350000|2025-01-13 02:29:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|5
1736735410000|2025-01-13 02:30:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|10
1736735440000|2025-01-13 02:30:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|2
1736735530000|2025-01-13 02:32:10|||||||||1
1736735760000|2025-01-13 02:36:00|||||||||1
1736735820000|2025-01-13 02:37:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1736735830000|2025-01-13 02:37:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1736735900000|2025-01-13 02:38:20|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|2
1736735970000|2025-01-13 02:39:30|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|1
1736735980000|2025-01-13 02:39:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1736736110000|2025-01-13 02:41:50|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|0
1736736120000|2025-01-13 02:42:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1736736140000|2025-01-13 02:42:20|||||||||1
1736736180000|2025-01-13 02:43:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1736736390000|2025-01-13 02:46:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|3
1736736400000|2025-01-13 02:46:40|||||||||4
1736736410000|2025-01-13 02:46:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736736420000|2025-01-13 02:47:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1736736480000|2025-01-13 02:48:00|||||||||1
1736736700000|2025-01-13 02:51:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1736736730000|2025-01-13 02:52:10|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1736736770000|2025-01-13 02:52:50|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|0
1736736780000|2025-01-13 02:53:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|1
1736736800000|2025-01-13 02:53:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1736736810000|2025-01-13 02:53:30|||||||||1
1736736820000|2025-01-13 02:53:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1736736900000|2025-01-13 02:55:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1736736930000|2025-01-13 02:55:30|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1736736940000|2025-01-13 02:55:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1736736960000|2025-01-13 02:56:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1736737180000|2025-01-13 02:59:40|||||||||1
1736737210000|2025-01-13 03:00:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|0
1736737260000|2025-01-13 03:01:00|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|19
1736737300000|2025-01-13 03:01:40|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1736737320000|2025-01-13 03:02:00|||||||||10
1736737590000|2025-01-13 03:06:30|||||||||1
1736737800000|2025-01-13 03:10:00|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|3
1736737810000|2025-01-13 03:10:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1736737820000|2025-01-13 03:10:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1736737840000|2025-01-13 03:10:40|||||||||1
1736737860000|2025-01-13 03:11:00|||||||||6
1736737890000|2025-01-13 03:11:30|||||||||2
1736737950000|2025-01-13 03:12:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1736737960000|2025-01-13 03:12:40|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|3
1736738000000|2025-01-13 03:13:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1736738010000|2025-01-13 03:13:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1736738060000|2025-01-13 03:14:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1736738100000|2025-01-13 03:15:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1736738120000|2025-01-13 03:15:20|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|4
1736738180000|2025-01-13 03:16:20|||||||||1
1736738250000|2025-01-13 03:17:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|25
1736738360000|2025-01-13 03:19:20|||||||||2
1736738450000|2025-01-13 03:20:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1736738470000|2025-01-13 03:21:10|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1736738490000|2025-01-13 03:21:30|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1736738500000|2025-01-13 03:21:40|19.66|19.5|19.68|19.52|19.68|19.52|19.64|19.48|1
1736738530000|2025-01-13 03:22:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1736738590000|2025-01-13 03:23:10|||||||||1
1736738620000|2025-01-13 03:23:40|19.71|19.55|19.74|19.58|19.74|19.58|19.69|19.53|13
1736738630000|2025-01-13 03:23:50|19.73|19.57|19.74|19.58|19.79|19.63|19.73|19.57|13
1736738640000|2025-01-13 03:24:00|||||||||2
1736738650000|2025-01-13 03:24:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|0
1736738680000|2025-01-13 03:24:40|19.77|19.61|19.79|19.63|19.79|19.63|19.74|19.58|15
1736738690000|2025-01-13 03:24:50|19.77|19.61|19.74|19.58|19.77|19.61|19.74|19.58|2
1736738770000|2025-01-13 03:26:10|||||||||6
1736738790000|2025-01-13 03:26:30|||||||||3
1736738820000|2025-01-13 03:27:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1736738830000|2025-01-13 03:27:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736738920000|2025-01-13 03:28:40|||||||||13
1736738940000|2025-01-13 03:29:00|||||||||2
1736738960000|2025-01-13 03:29:20|||||||||1
1736739090000|2025-01-13 03:31:30|||||||||1
1736739300000|2025-01-13 03:35:00|||||||||6
1736739320000|2025-01-13 03:35:20|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|3
1736739330000|2025-01-13 03:35:30|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1736739340000|2025-01-13 03:35:40|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1736739350000|2025-01-13 03:35:50|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1736739360000|2025-01-13 03:36:00|19.74|19.58|19.76|19.6|19.76|19.6|19.74|19.58|0
1736739380000|2025-01-13 03:36:20|||||||||1
1736739510000|2025-01-13 03:38:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736739530000|2025-01-13 03:38:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1736739540000|2025-01-13 03:39:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1736739550000|2025-01-13 03:39:10|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|0
1736739560000|2025-01-13 03:39:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1736739570000|2025-01-13 03:39:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|1
1736739580000|2025-01-13 03:39:40|||||||||1
1736739590000|2025-01-13 03:39:50|||||||||2
1736739600000|2025-01-13 03:40:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|8
1736739640000|2025-01-13 03:40:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|1
1736739660000|2025-01-13 03:41:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|3
1736739670000|2025-01-13 03:41:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|2
1736739730000|2025-01-13 03:42:10|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1736739740000|2025-01-13 03:42:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1736739810000|2025-01-13 03:43:30|||||||||10
1736739870000|2025-01-13 03:44:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|8
1736739980000|2025-01-13 03:46:20|||||||||1
1736739990000|2025-01-13 03:46:30|||||||||1
1736740100000|2025-01-13 03:48:20|||||||||1
1736740120000|2025-01-13 03:48:40|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|7
1736740130000|2025-01-13 03:48:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736740210000|2025-01-13 03:50:10|||||||||1
1736740430000|2025-01-13 03:53:50|||||||||20
1736740500000|2025-01-13 03:55:00|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|2
1736740740000|2025-01-13 03:59:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1736740800000|2025-01-13 04:00:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|3
1736740840000|2025-01-13 04:00:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1736740960000|2025-01-13 04:02:40|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|2
1736741030000|2025-01-13 04:03:50|||||||||1
1736741040000|2025-01-13 04:04:00|||||||||3
1736741050000|2025-01-13 04:04:10|||||||||2
1736741060000|2025-01-13 04:04:20|||||||||18
1736741130000|2025-01-13 04:05:30|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|3
1736741140000|2025-01-13 04:05:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736741360000|2025-01-13 04:09:20|19.72|19.56|19.72|19.56|19.72|19.56|19.69|19.53|3
1736741370000|2025-01-13 04:09:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736741460000|2025-01-13 04:11:00|19.72|19.56|19.74|19.58|19.74|19.58|19.72|19.56|0
1736741500000|2025-01-13 04:11:40|||||||||1
1736741520000|2025-01-13 04:12:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|2
1736741540000|2025-01-13 04:12:20|19.71|19.55|19.72|19.56|19.72|19.56|19.69|19.53|0
1736741560000|2025-01-13 04:12:40|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|15
1736741570000|2025-01-13 04:12:50|||||||||6
1736741780000|2025-01-13 04:16:20|||||||||1
1736741800000|2025-01-13 04:16:40|||||||||1
1736741980000|2025-01-13 04:19:40|||||||||2
1736742130000|2025-01-13 04:22:10|||||||||1
1736742500000|2025-01-13 04:28:20|||||||||1
1736742780000|2025-01-13 04:33:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|33
1736742790000|2025-01-13 04:33:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736743350000|2025-01-13 04:42:30|||||||||1
1736743380000|2025-01-13 04:43:00|19.72|19.56|19.69|19.53|19.72|19.56|19.69|19.53|1
1736743460000|2025-01-13 04:44:20|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|1
1736743470000|2025-01-13 04:44:30|19.69|19.53|19.71|19.55|19.71|19.55|19.69|19.53|1
1736743480000|2025-01-13 04:44:40|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1736743520000|2025-01-13 04:45:20|19.7|19.54|19.69|19.53|19.7|19.54|19.69|19.53|0
1736743900000|2025-01-13 04:51:40|||||||||4
1736744100000|2025-01-13 04:55:00|||||||||2
1736744120000|2025-01-13 04:55:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1736744160000|2025-01-13 04:56:00|||||||||2
1736744220000|2025-01-13 04:57:00|||||||||2
1736744230000|2025-01-13 04:57:10|||||||||1
1736744240000|2025-01-13 04:57:20|||||||||2
1736744270000|2025-01-13 04:57:50|||||||||2
1736744300000|2025-01-13 04:58:20|||||||||2
1736744310000|2025-01-13 04:58:30|||||||||3
1736744330000|2025-01-13 04:58:50|||||||||1
1736744340000|2025-01-13 04:59:00|||||||||1
1736744400000|2025-01-13 05:00:00|||||||||2
1736744440000|2025-01-13 05:00:40|||||||||2
1736744450000|2025-01-13 05:00:50|||||||||2
1736744500000|2025-01-13 05:01:40|||||||||2
1736744520000|2025-01-13 05:02:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1736744530000|2025-01-13 05:02:10|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1736744580000|2025-01-13 05:03:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1736744610000|2025-01-13 05:03:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1736744640000|2025-01-13 05:04:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1736744650000|2025-01-13 05:04:10|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1736744690000|2025-01-13 05:04:50|||||||||1
1736744750000|2025-01-13 05:05:50|||||||||1
1736744840000|2025-01-13 05:07:20|||||||||2
1736744850000|2025-01-13 05:07:30|||||||||2
1736744870000|2025-01-13 05:07:50|||||||||2
1736744890000|2025-01-13 05:08:10|||||||||2
1736744900000|2025-01-13 05:08:20|||||||||2
1736744910000|2025-01-13 05:08:30|||||||||3
1736744940000|2025-01-13 05:09:00|||||||||3
1736744960000|2025-01-13 05:09:20|||||||||1
1736744980000|2025-01-13 05:09:40|||||||||1
1736745060000|2025-01-13 05:11:00|||||||||2
1736745090000|2025-01-13 05:11:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1736745100000|2025-01-13 05:11:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|1
1736745120000|2025-01-13 05:12:00|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|2
1736745130000|2025-01-13 05:12:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736745180000|2025-01-13 05:13:00|||||||||2
1736745190000|2025-01-13 05:13:10|||||||||2
1736745240000|2025-01-13 05:14:00|||||||||3
1736745280000|2025-01-13 05:14:40|||||||||2
1736745290000|2025-01-13 05:14:50|||||||||1
1736745300000|2025-01-13 05:15:00|||||||||1
1736745310000|2025-01-13 05:15:10|||||||||1
1736745320000|2025-01-13 05:15:20|||||||||1
1736745420000|2025-01-13 05:17:00|||||||||2
1736745450000|2025-01-13 05:17:30|||||||||2
1736745460000|2025-01-13 05:17:40|||||||||1
1736745500000|2025-01-13 05:18:20|||||||||1
1736745520000|2025-01-13 05:18:40|||||||||2
1736745530000|2025-01-13 05:18:50|||||||||2
1736745540000|2025-01-13 05:19:00|||||||||2
1736745550000|2025-01-13 05:19:10|||||||||1
1736745560000|2025-01-13 05:19:20|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|3
1736745570000|2025-01-13 05:19:30|||||||||2
1736745580000|2025-01-13 05:19:40|||||||||5
1736745590000|2025-01-13 05:19:50|||||||||2
1736745650000|2025-01-13 05:20:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|12
1736745710000|2025-01-13 05:21:50|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|2
1736746130000|2025-01-13 05:28:50|19.76|19.6|19.76|19.6|19.79|19.63|19.76|19.6|0
1736746200000|2025-01-13 05:30:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1736746300000|2025-01-13 05:31:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|0
1736746320000|2025-01-13 05:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1736746400000|2025-01-13 05:33:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736746410000|2025-01-13 05:33:30|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|22
1736746440000|2025-01-13 05:34:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|5
1736746470000|2025-01-13 05:34:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736746850000|2025-01-13 05:40:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|1
1736746880000|2025-01-13 05:41:20|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|2
1736746920000|2025-01-13 05:42:00|||||||||5
1736746930000|2025-01-13 05:42:10|||||||||1
1736746970000|2025-01-13 05:42:50|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1736746980000|2025-01-13 05:43:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736747010000|2025-01-13 05:43:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|7
1736747050000|2025-01-13 05:44:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1736747170000|2025-01-13 05:46:10|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|1
1736747180000|2025-01-13 05:46:20|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1736747210000|2025-01-13 05:46:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736747280000|2025-01-13 05:48:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1736747290000|2025-01-13 05:48:10|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1736747300000|2025-01-13 05:48:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1736747310000|2025-01-13 05:48:30|||||||||12
1736747320000|2025-01-13 05:48:40|||||||||2
1736747330000|2025-01-13 05:48:50|||||||||2
1736747370000|2025-01-13 05:49:30|||||||||3
1736747390000|2025-01-13 05:49:50|||||||||2
1736747400000|2025-01-13 05:50:00|||||||||2
1736747440000|2025-01-13 05:50:40|||||||||2
1736747450000|2025-01-13 05:50:50|||||||||2
1736747460000|2025-01-13 05:51:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|24
1736747470000|2025-01-13 05:51:10|||||||||4
1736747610000|2025-01-13 05:53:30|||||||||1
1736747780000|2025-01-13 05:56:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|5
1736747790000|2025-01-13 05:56:30|||||||||6
1736747820000|2025-01-13 05:57:00|||||||||3
1736747830000|2025-01-13 05:57:10|||||||||6
1736747840000|2025-01-13 05:57:20|||||||||5
1736747850000|2025-01-13 05:57:30|||||||||5
1736747860000|2025-01-13 05:57:40|||||||||3
1736747910000|2025-01-13 05:58:30|19.82|19.66|19.84|19.68|19.84|19.68|19.82|19.66|0
1736747920000|2025-01-13 05:58:40|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1736747930000|2025-01-13 05:58:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1736747940000|2025-01-13 05:59:00|||||||||1
1736747980000|2025-01-13 05:59:40|||||||||2
1736748000000|2025-01-13 06:00:00|||||||||2
1736748030000|2025-01-13 06:00:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|4
1736748040000|2025-01-13 06:00:40|||||||||4
1736748050000|2025-01-13 06:00:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|2
1736748060000|2025-01-13 06:01:00|||||||||3
1736748080000|2025-01-13 06:01:20|||||||||1
1736748090000|2025-01-13 06:01:30|||||||||2
1736748100000|2025-01-13 06:01:40|||||||||7
1736748110000|2025-01-13 06:01:50|||||||||2
1736748130000|2025-01-13 06:02:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|26
1736748210000|2025-01-13 06:03:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|9
1736748250000|2025-01-13 06:04:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1736748260000|2025-01-13 06:04:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|22
1736748310000|2025-01-13 06:05:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1736748330000|2025-01-13 06:05:30|||||||||2
1736748350000|2025-01-13 06:05:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736748360000|2025-01-13 06:06:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1736748380000|2025-01-13 06:06:20|19.79|19.63|19.77|19.61|19.79|19.63|19.77|19.61|0
1736748410000|2025-01-13 06:06:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736748440000|2025-01-13 06:07:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1736748500000|2025-01-13 06:08:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1736748520000|2025-01-13 06:08:40|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|12
1736748630000|2025-01-13 06:10:30|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|28
1736748640000|2025-01-13 06:10:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|10
1736748710000|2025-01-13 06:11:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1736748750000|2025-01-13 06:12:30|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1736748800000|2025-01-13 06:13:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1736748920000|2025-01-13 06:15:20|||||||||68
1736748940000|2025-01-13 06:15:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|14
1736748960000|2025-01-13 06:16:00|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|6
1736748990000|2025-01-13 06:16:30|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1736749000000|2025-01-13 06:16:40|19.75|19.59|19.74|19.58|19.75|19.59|19.74|19.58|0
1736749090000|2025-01-13 06:18:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|3
1736749100000|2025-01-13 06:18:20|||||||||1
1736749140000|2025-01-13 06:19:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1736749410000|2025-01-13 06:23:30|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|2
1736749560000|2025-01-13 06:26:00|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1736749610000|2025-01-13 06:26:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|1
1736749670000|2025-01-13 06:27:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1736749730000|2025-01-13 06:28:50|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|0
1736749850000|2025-01-13 06:30:50|19.74|19.58|19.74|19.58|19.75|19.59|19.74|19.58|6
1736749920000|2025-01-13 06:32:00|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|2
1736750090000|2025-01-13 06:34:50|||||||||2
1736750110000|2025-01-13 06:35:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1736750120000|2025-01-13 06:35:20|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|0
1736750160000|2025-01-13 06:36:00|||||||||3
1736750190000|2025-01-13 06:36:30|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1736750200000|2025-01-13 06:36:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736750220000|2025-01-13 06:37:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1736750230000|2025-01-13 06:37:10|||||||||2
1736750410000|2025-01-13 06:40:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1736750420000|2025-01-13 06:40:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1736750460000|2025-01-13 06:41:00|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|0
1736750550000|2025-01-13 06:42:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|1
1736750600000|2025-01-13 06:43:20|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1736750610000|2025-01-13 06:43:30|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1736750650000|2025-01-13 06:44:10|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1736750690000|2025-01-13 06:44:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|0
1736750700000|2025-01-13 06:45:00|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|1
1736750730000|2025-01-13 06:45:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1736750850000|2025-01-13 06:47:30|19.82|19.66|19.82|19.66|19.82|19.66|19.82|19.66|0
1736750860000|2025-01-13 06:47:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|6
1736750990000|2025-01-13 06:49:50|||||||||1
1736751140000|2025-01-13 06:52:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1736751400000|2025-01-13 06:56:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1736751410000|2025-01-13 06:56:50|19.85|19.69|19.85|19.69|19.85|19.69|19.85|19.69|0
1736751420000|2025-01-13 06:57:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1736751490000|2025-01-13 06:58:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1736751600000|2025-01-13 07:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1736751610000|2025-01-13 07:00:10|||||||||4
1736751660000|2025-01-13 07:01:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|11
1736751670000|2025-01-13 07:01:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1736751790000|2025-01-13 07:03:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1736751800000|2025-01-13 07:03:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1736751860000|2025-01-13 07:04:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736751870000|2025-01-13 07:04:30|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1736751880000|2025-01-13 07:04:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736751940000|2025-01-13 07:05:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|13
1736751960000|2025-01-13 07:06:00|||||||||1
1736752060000|2025-01-13 07:07:40|||||||||1
1736752080000|2025-01-13 07:08:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1736752090000|2025-01-13 07:08:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736752140000|2025-01-13 07:09:00|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1736752150000|2025-01-13 07:09:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1736752160000|2025-01-13 07:09:20|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|3
1736752170000|2025-01-13 07:09:30|||||||||1
1736752180000|2025-01-13 07:09:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|6
1736752190000|2025-01-13 07:09:50|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|6
1736752200000|2025-01-13 07:10:00|19.9|19.74|19.87|19.71|19.9|19.74|19.87|19.71|0
1736752210000|2025-01-13 07:10:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736752220000|2025-01-13 07:10:20|||||||||6
1736752250000|2025-01-13 07:10:50|||||||||10
1736752290000|2025-01-13 07:11:30|||||||||1
1736752310000|2025-01-13 07:11:50|||||||||1
1736752320000|2025-01-13 07:12:00|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1736752630000|2025-01-13 07:17:10|19.87|19.71|19.87|19.71|19.87|19.71|19.86|19.7|0
1736752650000|2025-01-13 07:17:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736752900000|2025-01-13 07:21:40|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|6
1736752910000|2025-01-13 07:21:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1736752920000|2025-01-13 07:22:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1736752930000|2025-01-13 07:22:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736752940000|2025-01-13 07:22:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1736752950000|2025-01-13 07:22:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736752960000|2025-01-13 07:22:40|19.87|19.71|19.87|19.71|19.89|19.73|19.87|19.71|0
1736752980000|2025-01-13 07:23:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736752990000|2025-01-13 07:23:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736753000000|2025-01-13 07:23:20|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|0
1736753020000|2025-01-13 07:23:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1736753050000|2025-01-13 07:24:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|1
1736753110000|2025-01-13 07:25:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|2
1736753130000|2025-01-13 07:25:30|||||||||1
1736753510000|2025-01-13 07:31:50|||||||||1
1736753590000|2025-01-13 07:33:10|||||||||1
1736753610000|2025-01-13 07:33:30|||||||||1
1736753860000|2025-01-13 07:37:40|||||||||1
1736753890000|2025-01-13 07:38:10|||||||||1
1736753940000|2025-01-13 07:39:00|||||||||1
1736753950000|2025-01-13 07:39:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|58
1736753980000|2025-01-13 07:39:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|6
1736753990000|2025-01-13 07:39:50|||||||||1
1736754070000|2025-01-13 07:41:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|38
1736754240000|2025-01-13 07:44:00|||||||||8
1736754260000|2025-01-13 07:44:20|||||||||2
1736754680000|2025-01-13 07:51:20|||||||||1
1736754700000|2025-01-13 07:51:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|24
1736754710000|2025-01-13 07:51:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|3
1736754720000|2025-01-13 07:52:00|||||||||9
1736754740000|2025-01-13 07:52:20|||||||||1
1736754750000|2025-01-13 07:52:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|49
1736754760000|2025-01-13 07:52:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1736754770000|2025-01-13 07:52:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|6
1736754790000|2025-01-13 07:53:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|1
1736754850000|2025-01-13 07:54:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|19
1736754890000|2025-01-13 07:54:50|||||||||1
1736754950000|2025-01-13 07:55:50|||||||||1
1736755000000|2025-01-13 07:56:40|||||||||1
1736755010000|2025-01-13 07:56:50|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|9
1736755020000|2025-01-13 07:57:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|4
1736755030000|2025-01-13 07:57:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1736755050000|2025-01-13 07:57:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1736755070000|2025-01-13 07:57:50|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|48
1736755120000|2025-01-13 07:58:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1736755130000|2025-01-13 07:58:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1736755170000|2025-01-13 07:59:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|18
1736755180000|2025-01-13 07:59:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|0
1736755200000|2025-01-13 08:00:00|19.81|19.65|19.78|19.62|19.84|19.68|19.78|19.62|32
1736755210000|2025-01-13 08:00:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1736755220000|2025-01-13 08:00:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|17
1736755230000|2025-01-13 08:00:30|||||||||7
1736755250000|2025-01-13 08:00:50|||||||||1
1736755260000|2025-01-13 08:01:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|7
1736755270000|2025-01-13 08:01:10|||||||||1
1736755280000|2025-01-13 08:01:20|||||||||1
1736755300000|2025-01-13 08:01:40|19.72|19.56|19.73|19.57|19.73|19.57|19.68|19.52|15
1736755320000|2025-01-13 08:02:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|57
1736755380000|2025-01-13 08:03:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|41
1736755410000|2025-01-13 08:03:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1736755440000|2025-01-13 08:04:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1736755450000|2025-01-13 08:04:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|40
1736755460000|2025-01-13 08:04:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|0
1736755470000|2025-01-13 08:04:30|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|0
1736755490000|2025-01-13 08:04:50|||||||||12
1736755500000|2025-01-13 08:05:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1736755510000|2025-01-13 08:05:10|19.71|19.55|19.68|19.52|19.71|19.55|19.68|19.52|4
1736755590000|2025-01-13 08:06:30|||||||||1
1736755620000|2025-01-13 08:07:00|||||||||25
1736755650000|2025-01-13 08:07:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|110
1736755660000|2025-01-13 08:07:40|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1736755670000|2025-01-13 08:07:50|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|17
1736755680000|2025-01-13 08:08:00|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|36
1736755690000|2025-01-13 08:08:10|||||||||1
1736755700000|2025-01-13 08:08:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1736755710000|2025-01-13 08:08:30|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|0
1736755760000|2025-01-13 08:09:20|||||||||2
1736755770000|2025-01-13 08:09:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|0
1736755780000|2025-01-13 08:09:40|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|10
1736755790000|2025-01-13 08:09:50|19.67|19.51|19.63|19.47|19.67|19.51|19.62|19.46|44
1736755800000|2025-01-13 08:10:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|0
1736755810000|2025-01-13 08:10:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|0
1736755820000|2025-01-13 08:10:20|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|60
1736755840000|2025-01-13 08:10:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|7
1736755850000|2025-01-13 08:10:50|||||||||10
1736755880000|2025-01-13 08:11:20|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|32
1736755890000|2025-01-13 08:11:30|19.65|19.49|19.67|19.51|19.67|19.51|19.65|19.49|0
1736755900000|2025-01-13 08:11:40|||||||||1
1736755910000|2025-01-13 08:11:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1736755920000|2025-01-13 08:12:00|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|14
1736755930000|2025-01-13 08:12:10|||||||||38
1736755940000|2025-01-13 08:12:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|48
1736756060000|2025-01-13 08:14:20|||||||||1
1736756090000|2025-01-13 08:14:50|||||||||16
1736756110000|2025-01-13 08:15:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|15
1736756120000|2025-01-13 08:15:20|||||||||2
1736756130000|2025-01-13 08:15:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|21
1736756150000|2025-01-13 08:15:50|||||||||2
1736756210000|2025-01-13 08:16:50|19.69|19.53|19.69|19.53|19.71|19.55|19.69|19.53|22
1736756220000|2025-01-13 08:17:00|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1736756230000|2025-01-13 08:17:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|20
1736756240000|2025-01-13 08:17:20|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|0
1736756250000|2025-01-13 08:17:30|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|0
1736756260000|2025-01-13 08:17:40|19.73|19.57|19.71|19.55|19.74|19.58|19.71|19.55|1
1736756270000|2025-01-13 08:17:50|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|3
1736756280000|2025-01-13 08:18:00|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1736756300000|2025-01-13 08:18:20|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|1
1736756310000|2025-01-13 08:18:30|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|0
1736756330000|2025-01-13 08:18:50|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|10
1736756370000|2025-01-13 08:19:30|19.71|19.55|19.71|19.55|19.71|19.55|19.69|19.53|5
1736756380000|2025-01-13 08:19:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1736756400000|2025-01-13 08:20:00|19.75|19.59|19.79|19.63|19.79|19.63|19.75|19.59|25
1736756410000|2025-01-13 08:20:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|11
1736756420000|2025-01-13 08:20:20|19.78|19.62|19.79|19.63|19.79|19.63|19.74|19.58|2
1736756440000|2025-01-13 08:20:40|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|2
1736756450000|2025-01-13 08:20:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|16
1736756460000|2025-01-13 08:21:00|19.79|19.63|19.8|19.64|19.81|19.65|19.79|19.63|11
1736756470000|2025-01-13 08:21:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1736756480000|2025-01-13 08:21:20|19.83|19.67|19.83|19.67|19.84|19.68|19.81|19.65|0
1736756490000|2025-01-13 08:21:30|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1736756500000|2025-01-13 08:21:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|3
1736756510000|2025-01-13 08:21:50|||||||||5
1736756540000|2025-01-13 08:22:20|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|1
1736756550000|2025-01-13 08:22:30|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|21
1736756560000|2025-01-13 08:22:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|19
1736756570000|2025-01-13 08:22:50|||||||||1
1736756600000|2025-01-13 08:23:20|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736756610000|2025-01-13 08:23:30|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|1
1736756620000|2025-01-13 08:23:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|8
1736756630000|2025-01-13 08:23:50|19.9|19.74|19.88|19.72|19.91|19.75|19.88|19.72|2
1736756640000|2025-01-13 08:24:00|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1736756650000|2025-01-13 08:24:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|5
1736756660000|2025-01-13 08:24:20|||||||||1
1736756680000|2025-01-13 08:24:40|||||||||1
1736756690000|2025-01-13 08:24:50|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1736756710000|2025-01-13 08:25:10|||||||||1
1736756740000|2025-01-13 08:25:40|||||||||1
1736756780000|2025-01-13 08:26:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|21
1736756800000|2025-01-13 08:26:40|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1736756810000|2025-01-13 08:26:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1736756830000|2025-01-13 08:27:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|5
1736756840000|2025-01-13 08:27:20|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|1
1736756850000|2025-01-13 08:27:30|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1736756860000|2025-01-13 08:27:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736756880000|2025-01-13 08:28:00|||||||||1
1736756890000|2025-01-13 08:28:10|19.88|19.72|19.91|19.75|19.91|19.75|19.88|19.72|4
1736756900000|2025-01-13 08:28:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|1
1736756910000|2025-01-13 08:28:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736756920000|2025-01-13 08:28:40|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736756930000|2025-01-13 08:28:50|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|2
1736757000000|2025-01-13 08:30:00|||||||||10
1736757040000|2025-01-13 08:30:40|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|4
1736757050000|2025-01-13 08:30:50|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736757060000|2025-01-13 08:31:00|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|9
1736757070000|2025-01-13 08:31:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1736757080000|2025-01-13 08:31:20|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|4
1736757090000|2025-01-13 08:31:30|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1736757100000|2025-01-13 08:31:40|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736757120000|2025-01-13 08:32:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|4
1736757130000|2025-01-13 08:32:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1736757150000|2025-01-13 08:32:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736757170000|2025-01-13 08:32:50|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|0
1736757180000|2025-01-13 08:33:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736757190000|2025-01-13 08:33:10|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|0
1736757200000|2025-01-13 08:33:20|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1736757210000|2025-01-13 08:33:30|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|9
1736757220000|2025-01-13 08:33:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1736757230000|2025-01-13 08:33:50|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|0
1736757240000|2025-01-13 08:34:00|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|0
1736757250000|2025-01-13 08:34:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1736757260000|2025-01-13 08:34:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1736757270000|2025-01-13 08:34:30|19.93|19.77|19.93|19.77|19.93|19.77|19.91|19.75|0
1736757280000|2025-01-13 08:34:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736757360000|2025-01-13 08:36:00|||||||||5
1736757400000|2025-01-13 08:36:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1736757410000|2025-01-13 08:36:50|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|5
1736757540000|2025-01-13 08:39:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|3
1736757550000|2025-01-13 08:39:10|||||||||1
1736757570000|2025-01-13 08:39:30|||||||||2
1736757600000|2025-01-13 08:40:00|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|5
1736757620000|2025-01-13 08:40:20|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|6
1736757630000|2025-01-13 08:40:30|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1736757640000|2025-01-13 08:40:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|0
1736757650000|2025-01-13 08:40:50|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|0
1736757660000|2025-01-13 08:41:00|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|1
1736757680000|2025-01-13 08:41:20|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|1
1736757700000|2025-01-13 08:41:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|11
1736757710000|2025-01-13 08:41:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|39
1736757720000|2025-01-13 08:42:00|||||||||41
1736757730000|2025-01-13 08:42:10|||||||||5
1736757850000|2025-01-13 08:44:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|12
1736757870000|2025-01-13 08:44:30|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|9
1736757900000|2025-01-13 08:45:00|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|3
1736757930000|2025-01-13 08:45:30|||||||||16
1736757960000|2025-01-13 08:46:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|36
1736757980000|2025-01-13 08:46:20|19.9|19.74|19.9|19.74|19.9|19.74|19.9|19.74|5
1736757990000|2025-01-13 08:46:30|19.89|19.73|19.89|19.73|19.9|19.74|19.89|19.73|1
1736758000000|2025-01-13 08:46:40|19.9|19.74|19.91|19.75|19.91|19.75|19.89|19.73|10
1736758010000|2025-01-13 08:46:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1736758060000|2025-01-13 08:47:40|||||||||1
1736758070000|2025-01-13 08:47:50|||||||||14
1736758080000|2025-01-13 08:48:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|1
1736758090000|2025-01-13 08:48:10|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736758100000|2025-01-13 08:48:20|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|1
1736758110000|2025-01-13 08:48:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1736758120000|2025-01-13 08:48:40|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|0
1736758140000|2025-01-13 08:49:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1736758150000|2025-01-13 08:49:10|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|13
1736758160000|2025-01-13 08:49:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736758200000|2025-01-13 08:50:00|19.89|19.73|19.9|19.74|19.9|19.74|19.89|19.73|3
1736758210000|2025-01-13 08:50:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736758290000|2025-01-13 08:51:30|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736758390000|2025-01-13 08:53:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736758480000|2025-01-13 08:54:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|2
1736758490000|2025-01-13 08:54:50|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736758500000|2025-01-13 08:55:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736758570000|2025-01-13 08:56:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736758580000|2025-01-13 08:56:20|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|5
1736758610000|2025-01-13 08:56:50|||||||||1
1736758620000|2025-01-13 08:57:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|11
1736758630000|2025-01-13 08:57:10|19.94|19.78|19.94|19.78|19.96|19.8|19.93|19.77|4
1736758640000|2025-01-13 08:57:20|19.93|19.77|19.96|19.8|19.96|19.8|19.93|19.77|4
1736758660000|2025-01-13 08:57:40|||||||||8
1736758720000|2025-01-13 08:58:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|6
1736758740000|2025-01-13 08:59:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1736758750000|2025-01-13 08:59:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1736758780000|2025-01-13 08:59:40|||||||||2
1736758800000|2025-01-13 09:00:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|8
1736758820000|2025-01-13 09:00:20|||||||||2
1736758860000|2025-01-13 09:01:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|102
1736758870000|2025-01-13 09:01:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|1
1736758880000|2025-01-13 09:01:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1736758890000|2025-01-13 09:01:30|19.97|19.81|19.96|19.8|19.99|19.83|19.96|19.8|0
1736758900000|2025-01-13 09:01:40|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|2
1736758910000|2025-01-13 09:01:50|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|0
1736758920000|2025-01-13 09:02:00|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1736758930000|2025-01-13 09:02:10|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|10
1736758940000|2025-01-13 09:02:20|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|0
1736758960000|2025-01-13 09:02:40|20.02|19.86|20.04|19.88|20.04|19.88|20.02|19.86|1
1736758970000|2025-01-13 09:02:50|20.06|19.9|20.01|19.85|20.06|19.9|20.01|19.85|9
1736758980000|2025-01-13 09:03:00|20.02|19.86|20.06|19.9|20.06|19.9|20.02|19.86|1
1736758990000|2025-01-13 09:03:10|20.04|19.88|20.06|19.9|20.06|19.9|20.02|19.86|0
1736759050000|2025-01-13 09:04:10|||||||||2
1736759060000|2025-01-13 09:04:20|20.07|19.91|20.12|19.96|20.12|19.96|20.07|19.91|141
1736759070000|2025-01-13 09:04:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|9
1736759080000|2025-01-13 09:04:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|25
1736759090000|2025-01-13 09:04:50|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|13
1736759100000|2025-01-13 09:05:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|7
1736759110000|2025-01-13 09:05:10|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|2
1736759130000|2025-01-13 09:05:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|5
1736759140000|2025-01-13 09:05:40|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|22
1736759150000|2025-01-13 09:05:50|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|4
1736759160000|2025-01-13 09:06:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|4
1736759170000|2025-01-13 09:06:10|||||||||11
1736759180000|2025-01-13 09:06:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|3
1736759190000|2025-01-13 09:06:30|||||||||3
1736759200000|2025-01-13 09:06:40|||||||||5
1736759210000|2025-01-13 09:06:50|||||||||10
1736759220000|2025-01-13 09:07:00|20.15|19.99|20.18|20.02|20.18|20.02|20.15|19.99|23
1736759230000|2025-01-13 09:07:10|||||||||4
1736759240000|2025-01-13 09:07:20|20.15|19.99|20.17|20.01|20.17|20.01|20.13|19.97|9
1736759250000|2025-01-13 09:07:30|20.18|20.02|20.15|19.99|20.18|20.02|20.13|19.97|34
1736759260000|2025-01-13 09:07:40|20.13|19.97|20.18|20.02|20.18|20.02|20.13|19.97|5
1736759270000|2025-01-13 09:07:50|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|2
1736759280000|2025-01-13 09:08:00|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|1
1736759290000|2025-01-13 09:08:10|20.17|20.01|20.15|19.99|20.17|20.01|20.15|19.99|7
1736759300000|2025-01-13 09:08:20|20.13|19.97|20.13|19.97|20.15|19.99|20.13|19.97|3
1736759310000|2025-01-13 09:08:30|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1736759320000|2025-01-13 09:08:40|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|14
1736759330000|2025-01-13 09:08:50|||||||||1
1736759340000|2025-01-13 09:09:00|20.1|19.94|20.1|19.94|20.1|19.94|20.08|19.92|1
1736759350000|2025-01-13 09:09:10|20.08|19.92|20.09|19.93|20.09|19.93|20.07|19.91|0
1736759360000|2025-01-13 09:09:20|20.07|19.91|20.07|19.91|20.1|19.94|20.07|19.91|2
1736759390000|2025-01-13 09:09:50|20.11|19.95|20.09|19.93|20.11|19.95|20.07|19.91|5
1736759400000|2025-01-13 09:10:00|20.12|19.96|20.12|19.96|20.12|19.96|20.1|19.94|1
1736759420000|2025-01-13 09:10:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|6
1736759430000|2025-01-13 09:10:30|||||||||1
1736759440000|2025-01-13 09:10:40|||||||||1
1736759450000|2025-01-13 09:10:50|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1736759460000|2025-01-13 09:11:00|||||||||1
1736759500000|2025-01-13 09:11:40|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|0
1736759510000|2025-01-13 09:11:50|||||||||1
1736759520000|2025-01-13 09:12:00|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1736759530000|2025-01-13 09:12:10|||||||||1
1736759550000|2025-01-13 09:12:30|||||||||2
1736759610000|2025-01-13 09:13:30|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|4
1736759620000|2025-01-13 09:13:40|20.13|19.97|20.13|19.97|20.13|19.97|20.12|19.96|7
1736759630000|2025-01-13 09:13:50|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|1
1736759670000|2025-01-13 09:14:30|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1736759680000|2025-01-13 09:14:40|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|1
1736759700000|2025-01-13 09:15:00|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|3
1736759720000|2025-01-13 09:15:20|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|6
1736759730000|2025-01-13 09:15:30|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|0
1736759750000|2025-01-13 09:15:50|20.13|19.97|20.12|19.96|20.13|19.97|20.12|19.96|4
1736759760000|2025-01-13 09:16:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|0
1736759780000|2025-01-13 09:16:20|||||||||1
1736759810000|2025-01-13 09:16:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|1
1736759830000|2025-01-13 09:17:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|13
1736759840000|2025-01-13 09:17:20|||||||||2
1736759860000|2025-01-13 09:17:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1736759880000|2025-01-13 09:18:00|20.12|19.96|20.13|19.97|20.13|19.97|20.12|19.96|0
1736759890000|2025-01-13 09:18:10|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|0
1736759900000|2025-01-13 09:18:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1736759910000|2025-01-13 09:18:30|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1736759920000|2025-01-13 09:18:40|20.17|20.01|20.13|19.97|20.17|20.01|20.13|19.97|0
1736759940000|2025-01-13 09:19:00|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1736759960000|2025-01-13 09:19:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1736759970000|2025-01-13 09:19:30|20.07|19.91|20.07|19.91|20.08|19.92|20.07|19.91|4
1736759990000|2025-01-13 09:19:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|1
1736760000000|2025-01-13 09:20:00|20.12|19.96|20.12|19.96|20.12|19.96|20.08|19.92|0
1736760050000|2025-01-13 09:20:50|20.1|19.94|20.12|19.96|20.12|19.96|20.1|19.94|0
1736760070000|2025-01-13 09:21:10|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|1
1736760110000|2025-01-13 09:21:50|20.09|19.93|20.09|19.93|20.09|19.93|20.09|19.93|0
1736760120000|2025-01-13 09:22:00|20.11|19.95|20.11|19.95|20.11|19.95|20.09|19.93|0
1736760130000|2025-01-13 09:22:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|2
1736760150000|2025-01-13 09:22:30|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|20
1736760180000|2025-01-13 09:23:00|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1736760210000|2025-01-13 09:23:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1736760220000|2025-01-13 09:23:40|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|1
1736760250000|2025-01-13 09:24:10|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|6
1736760270000|2025-01-13 09:24:30|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|0
1736760280000|2025-01-13 09:24:40|20.09|19.93|20.12|19.96|20.12|19.96|20.09|19.93|11
1736760290000|2025-01-13 09:24:50|||||||||1
1736760300000|2025-01-13 09:25:00|||||||||2
1736760310000|2025-01-13 09:25:10|20.16|20|20.16|20|20.16|20|20.16|20|0
1736760320000|2025-01-13 09:25:20|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1736760360000|2025-01-13 09:26:00|20.18|20.02|20.18|20.02|20.18|20.02|20.18|20.02|134
1736760370000|2025-01-13 09:26:10|20.17|20.01|20.18|20.02|20.18|20.02|20.17|20.01|15
1736760380000|2025-01-13 09:26:20|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|5
1736760430000|2025-01-13 09:27:10|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1736760450000|2025-01-13 09:27:30|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|6
1736760460000|2025-01-13 09:27:40|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|5
1736760480000|2025-01-13 09:28:00|||||||||5
1736760490000|2025-01-13 09:28:10|||||||||1
1736760530000|2025-01-13 09:28:50|20.18|20.02|20.17|20.01|20.18|20.02|20.17|20.01|0
1736760540000|2025-01-13 09:29:00|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|6
1736760550000|2025-01-13 09:29:10|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1736760560000|2025-01-13 09:29:20|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|7
1736760570000|2025-01-13 09:29:30|20.13|19.97|20.13|19.97|20.15|19.99|20.12|19.96|1
1736760580000|2025-01-13 09:29:40|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|4
1736760590000|2025-01-13 09:29:50|||||||||1
1736760620000|2025-01-13 09:30:20|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|0
1736760630000|2025-01-13 09:30:30|20.15|19.99|20.12|19.96|20.15|19.99|20.12|19.96|3
1736760640000|2025-01-13 09:30:40|20.13|19.97|20.17|20.01|20.17|20.01|20.12|19.96|0
1736760650000|2025-01-13 09:30:50|20.15|19.99|20.17|20.01|20.17|20.01|20.15|19.99|1
1736760700000|2025-01-13 09:31:40|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1736760710000|2025-01-13 09:31:50|20.15|19.99|20.15|19.99|20.17|20.01|20.15|19.99|0
1736760720000|2025-01-13 09:32:00|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|8
1736760730000|2025-01-13 09:32:10|20.13|19.97|20.12|19.96|20.15|19.99|20.12|19.96|1
1736760780000|2025-01-13 09:33:00|||||||||1
1736760790000|2025-01-13 09:33:10|20.13|19.97|20.17|20.01|20.17|20.01|20.13|19.97|0
1736760800000|2025-01-13 09:33:20|20.15|19.99|20.13|19.97|20.15|19.99|20.13|19.97|0
1736760810000|2025-01-13 09:33:30|20.12|19.96|20.15|19.99|20.15|19.99|20.12|19.96|2
1736760820000|2025-01-13 09:33:40|20.12|19.96|20.17|20.01|20.17|20.01|20.12|19.96|0
1736760830000|2025-01-13 09:33:50|20.15|19.99|20.15|19.99|20.15|19.99|20.15|19.99|0
1736760840000|2025-01-13 09:34:00|20.17|20.01|20.17|20.01|20.17|20.01|20.17|20.01|0
1736760850000|2025-01-13 09:34:10|||||||||2
1736760860000|2025-01-13 09:34:20|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|0
1736760870000|2025-01-13 09:34:30|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|3
1736760880000|2025-01-13 09:34:40|||||||||5
1736760890000|2025-01-13 09:34:50|20.13|19.97|20.13|19.97|20.13|19.97|20.13|19.97|4
1736760900000|2025-01-13 09:35:00|20.12|19.96|20.12|19.96|20.13|19.97|20.12|19.96|2
1736760920000|2025-01-13 09:35:20|||||||||1
1736760960000|2025-01-13 09:36:00|20.11|19.95|20.07|19.91|20.11|19.95|20.07|19.91|10
1736760970000|2025-01-13 09:36:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|3
1736760980000|2025-01-13 09:36:20|||||||||5
1736761020000|2025-01-13 09:37:00|||||||||45
1736761130000|2025-01-13 09:38:50|||||||||4
1736761200000|2025-01-13 09:40:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|5
1736761240000|2025-01-13 09:40:40|20.07|19.91|20.07|19.91|20.07|19.91|20.05|19.89|8
1736761250000|2025-01-13 09:40:50|20.05|19.89|20.07|19.91|20.07|19.91|20.03|19.87|0
1736761280000|2025-01-13 09:41:20|||||||||1
1736761290000|2025-01-13 09:41:30|||||||||2
1736761300000|2025-01-13 09:41:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|35
1736761310000|2025-01-13 09:41:50|20.04|19.88|20.03|19.87|20.07|19.91|20.03|19.87|0
1736761320000|2025-01-13 09:42:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1736761380000|2025-01-13 09:43:00|20.08|19.92|20.1|19.94|20.1|19.94|20.08|19.92|3
1736761390000|2025-01-13 09:43:10|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|7
1736761410000|2025-01-13 09:43:30|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|9
1736761420000|2025-01-13 09:43:40|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|3
1736761430000|2025-01-13 09:43:50|20.1|19.94|20.07|19.91|20.1|19.94|20.07|19.91|0
1736761440000|2025-01-13 09:44:00|20.08|19.92|20.08|19.92|20.08|19.92|20.07|19.91|2
1736761460000|2025-01-13 09:44:20|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1736761470000|2025-01-13 09:44:30|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1736761480000|2025-01-13 09:44:40|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1736761490000|2025-01-13 09:44:50|20.1|19.94|20.08|19.92|20.1|19.94|20.08|19.92|1
1736761500000|2025-01-13 09:45:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1736761520000|2025-01-13 09:45:20|||||||||1
1736761530000|2025-01-13 09:45:30|||||||||1
1736761540000|2025-01-13 09:45:40|||||||||1
1736761590000|2025-01-13 09:46:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|3
1736761600000|2025-01-13 09:46:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|0
1736761610000|2025-01-13 09:46:50|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|4
1736761620000|2025-01-13 09:47:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1736761630000|2025-01-13 09:47:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|1
1736761640000|2025-01-13 09:47:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1736761650000|2025-01-13 09:47:30|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|0
1736761680000|2025-01-13 09:48:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|1
1736761690000|2025-01-13 09:48:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|3
1736761700000|2025-01-13 09:48:20|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|0
1736761710000|2025-01-13 09:48:30|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|1
1736761720000|2025-01-13 09:48:40|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|7
1736761750000|2025-01-13 09:49:10|||||||||1
1736761780000|2025-01-13 09:49:40|||||||||36
1736761790000|2025-01-13 09:49:50|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|15
1736761960000|2025-01-13 09:52:40|20.08|19.92|20.1|19.94|20.12|19.96|20.08|19.92|7
1736761970000|2025-01-13 09:52:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1736761980000|2025-01-13 09:53:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|9
1736761990000|2025-01-13 09:53:10|||||||||2
1736762000000|2025-01-13 09:53:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1736762010000|2025-01-13 09:53:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|2
1736762020000|2025-01-13 09:53:40|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1736762030000|2025-01-13 09:53:50|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1736762040000|2025-01-13 09:54:00|||||||||2
1736762050000|2025-01-13 09:54:10|20.1|19.94|20.07|19.91|20.12|19.96|20.07|19.91|0
1736762060000|2025-01-13 09:54:20|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|0
1736762130000|2025-01-13 09:55:30|20.07|19.91|20.08|19.92|20.08|19.92|20.07|19.91|0
1736762160000|2025-01-13 09:56:00|||||||||2
1736762170000|2025-01-13 09:56:10|||||||||2
1736762180000|2025-01-13 09:56:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|3
1736762230000|2025-01-13 09:57:10|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|3
1736762240000|2025-01-13 09:57:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1736762550000|2025-01-13 10:02:30|||||||||1
1736762560000|2025-01-13 10:02:40|||||||||4
1736762570000|2025-01-13 10:02:50|||||||||1
1736762610000|2025-01-13 10:03:30|||||||||2
1736762750000|2025-01-13 10:05:50|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|8
1736762760000|2025-01-13 10:06:00|20.1|19.94|20.1|19.94|20.1|19.94|20.1|19.94|0
1736762770000|2025-01-13 10:06:10|20.12|19.96|20.12|19.96|20.12|19.96|20.12|19.96|0
1736762910000|2025-01-13 10:08:30|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|5
1736762930000|2025-01-13 10:08:50|||||||||1
1736762960000|2025-01-13 10:09:20|||||||||2
1736763060000|2025-01-13 10:11:00|20.08|19.92|20.08|19.92|20.08|19.92|20.08|19.92|2
1736763080000|2025-01-13 10:11:20|||||||||1
1736763100000|2025-01-13 10:11:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1736763110000|2025-01-13 10:11:50|20.08|19.92|20.07|19.91|20.08|19.92|20.07|19.91|0
1736763160000|2025-01-13 10:12:40|||||||||1
1736763210000|2025-01-13 10:13:30|||||||||2
1736763240000|2025-01-13 10:14:00|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|11
1736763290000|2025-01-13 10:14:50|||||||||1
1736763320000|2025-01-13 10:15:20|||||||||1
1736763330000|2025-01-13 10:15:30|||||||||4
1736763410000|2025-01-13 10:16:50|||||||||1
1736763420000|2025-01-13 10:17:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|6
1736763440000|2025-01-13 10:17:20|||||||||1
1736763450000|2025-01-13 10:17:30|20.03|19.87|20.05|19.89|20.05|19.89|20.03|19.87|0
1736763460000|2025-01-13 10:17:40|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1736763470000|2025-01-13 10:17:50|20.07|19.91|20.05|19.89|20.07|19.91|20.05|19.89|0
1736763480000|2025-01-13 10:18:00|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1736763490000|2025-01-13 10:18:10|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1736763500000|2025-01-13 10:18:20|||||||||2
1736763530000|2025-01-13 10:18:50|||||||||1
1736763540000|2025-01-13 10:19:00|||||||||2
1736763560000|2025-01-13 10:19:20|||||||||2
1736763580000|2025-01-13 10:19:40|||||||||1
1736763590000|2025-01-13 10:19:50|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|12
1736763650000|2025-01-13 10:20:50|||||||||4
1736763730000|2025-01-13 10:22:10|||||||||1
1736763750000|2025-01-13 10:22:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1736763760000|2025-01-13 10:22:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1736763770000|2025-01-13 10:22:50|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1736763780000|2025-01-13 10:23:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1736763790000|2025-01-13 10:23:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|0
1736763800000|2025-01-13 10:23:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|5
1736763820000|2025-01-13 10:23:40|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|0
1736763830000|2025-01-13 10:23:50|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|2
1736763840000|2025-01-13 10:24:00|20.03|19.87|20.03|19.87|20.07|19.91|20.03|19.87|0
1736763860000|2025-01-13 10:24:20|20.05|19.89|20.07|19.91|20.07|19.91|20.05|19.89|0
1736763870000|2025-01-13 10:24:30|20.05|19.89|20.03|19.87|20.07|19.91|20.03|19.87|0
1736763890000|2025-01-13 10:24:50|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1736763900000|2025-01-13 10:25:00|20.05|19.89|20.03|19.87|20.05|19.89|20.03|19.87|0
1736763910000|2025-01-13 10:25:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1736763920000|2025-01-13 10:25:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1736763970000|2025-01-13 10:26:10|20.05|19.89|20.05|19.89|20.05|19.89|20.05|19.89|0
1736763980000|2025-01-13 10:26:20|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|0
1736764000000|2025-01-13 10:26:40|20.07|19.91|20.03|19.87|20.07|19.91|20.03|19.87|0
1736764030000|2025-01-13 10:27:10|||||||||1
1736764050000|2025-01-13 10:27:30|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|3
1736764060000|2025-01-13 10:27:40|20.02|19.86|20.03|19.87|20.03|19.87|20.02|19.86|0
1736764070000|2025-01-13 10:27:50|||||||||1
1736764080000|2025-01-13 10:28:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1736764110000|2025-01-13 10:28:30|20.03|19.87|20.03|19.87|20.03|19.87|20.03|19.87|3
1736764120000|2025-01-13 10:28:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1736764130000|2025-01-13 10:28:50|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1736764140000|2025-01-13 10:29:00|20.02|19.86|20.02|19.86|20.03|19.87|20.02|19.86|1
1736764160000|2025-01-13 10:29:20|20.03|19.87|20.03|19.87|20.03|19.87|20.02|19.86|0
1736764200000|2025-01-13 10:30:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1736764220000|2025-01-13 10:30:20|||||||||2
1736764290000|2025-01-13 10:31:30|||||||||3
1736764370000|2025-01-13 10:32:50|||||||||2
1736764470000|2025-01-13 10:34:30|||||||||14
1736764490000|2025-01-13 10:34:50|||||||||8
1736764610000|2025-01-13 10:36:50|||||||||1
1736764660000|2025-01-13 10:37:40|||||||||1
1736764680000|2025-01-13 10:38:00|20|19.84|20|19.84|20|19.84|20|19.84|5
1736764690000|2025-01-13 10:38:10|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|6
1736764720000|2025-01-13 10:38:40|||||||||2
1736764750000|2025-01-13 10:39:10|||||||||2
1736764880000|2025-01-13 10:41:20|||||||||2
1736764890000|2025-01-13 10:41:30|||||||||9
1736764910000|2025-01-13 10:41:50|19.99|19.83|20.02|19.86|20.02|19.86|19.97|19.81|1
1736764920000|2025-01-13 10:42:00|20|19.84|19.97|19.81|20|19.84|19.97|19.81|4
1736764930000|2025-01-13 10:42:10|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1736764960000|2025-01-13 10:42:40|19.99|19.83|19.97|19.81|20|19.84|19.97|19.81|10
1736764970000|2025-01-13 10:42:50|||||||||1
1736764980000|2025-01-13 10:43:00|||||||||2
1736765010000|2025-01-13 10:43:30|||||||||1
1736765140000|2025-01-13 10:45:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1736765160000|2025-01-13 10:46:00|||||||||1
1736765170000|2025-01-13 10:46:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1736765180000|2025-01-13 10:46:20|||||||||14
1736765200000|2025-01-13 10:46:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|14
1736765210000|2025-01-13 10:46:50|||||||||1
1736765230000|2025-01-13 10:47:10|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|26
1736765330000|2025-01-13 10:48:50|||||||||10
1736765340000|2025-01-13 10:49:00|||||||||5
1736765350000|2025-01-13 10:49:10|||||||||28
1736765420000|2025-01-13 10:50:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1736765440000|2025-01-13 10:50:40|||||||||3
1736765480000|2025-01-13 10:51:20|||||||||3
1736765490000|2025-01-13 10:51:30|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|1
1736765530000|2025-01-13 10:52:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1736765560000|2025-01-13 10:52:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|2
1736765630000|2025-01-13 10:53:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|8
1736765640000|2025-01-13 10:54:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1736765650000|2025-01-13 10:54:10|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1736765690000|2025-01-13 10:54:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736765710000|2025-01-13 10:55:10|||||||||1
1736765810000|2025-01-13 10:56:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|1
1736765820000|2025-01-13 10:57:00|19.99|19.83|20.02|19.86|20.02|19.86|19.97|19.81|0
1736765830000|2025-01-13 10:57:10|19.98|19.82|20|19.84|20|19.84|19.98|19.82|0
1736765840000|2025-01-13 10:57:20|19.98|19.82|20.02|19.86|20.02|19.86|19.98|19.82|0
1736765870000|2025-01-13 10:57:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|3
1736765900000|2025-01-13 10:58:20|||||||||5
1736765990000|2025-01-13 10:59:50|||||||||1
1736766000000|2025-01-13 11:00:00|19.98|19.82|19.96|19.8|20.02|19.86|19.96|19.8|22
1736766010000|2025-01-13 11:00:10|19.97|19.81|19.97|19.81|20|19.84|19.97|19.81|9
1736766040000|2025-01-13 11:00:40|||||||||1
1736766050000|2025-01-13 11:00:50|19.98|19.82|19.97|19.81|19.98|19.82|19.97|19.81|1
1736766130000|2025-01-13 11:02:10|19.98|19.82|19.97|19.81|20|19.84|19.97|19.81|2
1736766150000|2025-01-13 11:02:30|||||||||8
1736766160000|2025-01-13 11:02:40|||||||||1
1736766180000|2025-01-13 11:03:00|||||||||1
1736766190000|2025-01-13 11:03:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1736766200000|2025-01-13 11:03:20|||||||||1
1736766210000|2025-01-13 11:03:30|19.92|19.76|19.94|19.78|19.96|19.8|19.92|19.76|0
1736766220000|2025-01-13 11:03:40|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1736766240000|2025-01-13 11:04:00|19.94|19.78|19.92|19.76|19.94|19.78|19.92|19.76|0
1736766250000|2025-01-13 11:04:10|19.94|19.78|19.94|19.78|19.96|19.8|19.92|19.76|0
1736766270000|2025-01-13 11:04:30|19.96|19.8|19.92|19.76|19.96|19.8|19.92|19.76|0
1736766280000|2025-01-13 11:04:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|0
1736766300000|2025-01-13 11:05:00|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1736766310000|2025-01-13 11:05:10|19.96|19.8|19.94|19.78|19.96|19.8|19.94|19.78|0
1736766320000|2025-01-13 11:05:20|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1736766350000|2025-01-13 11:05:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1736766360000|2025-01-13 11:06:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1736766380000|2025-01-13 11:06:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1736766420000|2025-01-13 11:07:00|||||||||6
1736766430000|2025-01-13 11:07:10|||||||||3
1736766450000|2025-01-13 11:07:30|||||||||2
1736766460000|2025-01-13 11:07:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|6
1736766470000|2025-01-13 11:07:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736766490000|2025-01-13 11:08:10|||||||||1
1736766500000|2025-01-13 11:08:20|||||||||1
1736766600000|2025-01-13 11:10:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|3
1736766630000|2025-01-13 11:10:30|20|19.84|19.97|19.81|20|19.84|19.97|19.81|1
1736766640000|2025-01-13 11:10:40|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1736766650000|2025-01-13 11:10:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1736766660000|2025-01-13 11:11:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|0
1736766670000|2025-01-13 11:11:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1736766680000|2025-01-13 11:11:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1736766690000|2025-01-13 11:11:30|20.01|19.85|19.99|19.83|20.01|19.85|19.97|19.81|0
1736766700000|2025-01-13 11:11:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1736766710000|2025-01-13 11:11:50|20|19.84|20.02|19.86|20.02|19.86|19.99|19.83|10
1736766760000|2025-01-13 11:12:40|||||||||1
1736766770000|2025-01-13 11:12:50|||||||||1
1736766780000|2025-01-13 11:13:00|20.03|19.87|20.03|19.87|20.05|19.89|20.02|19.86|1
1736766790000|2025-01-13 11:13:10|20.05|19.89|20.03|19.87|20.05|19.89|20.02|19.86|3
1736766800000|2025-01-13 11:13:20|||||||||1
1736766830000|2025-01-13 11:13:50|||||||||2
1736766840000|2025-01-13 11:14:00|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1736766880000|2025-01-13 11:14:40|||||||||3
1736766920000|2025-01-13 11:15:20|20|19.84|19.97|19.81|20|19.84|19.97|19.81|10
1736766960000|2025-01-13 11:16:00|||||||||1
1736766970000|2025-01-13 11:16:10|||||||||12
1736766980000|2025-01-13 11:16:20|||||||||1
1736767060000|2025-01-13 11:17:40|||||||||1
1736767160000|2025-01-13 11:19:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|5
1736767190000|2025-01-13 11:19:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1736767200000|2025-01-13 11:20:00|19.99|19.83|20.02|19.86|20.02|19.86|19.99|19.83|0
1736767210000|2025-01-13 11:20:10|20|19.84|19.97|19.81|20|19.84|19.97|19.81|1
1736767230000|2025-01-13 11:20:30|19.99|19.83|19.99|19.83|20.02|19.86|19.99|19.83|2
1736767240000|2025-01-13 11:20:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736767320000|2025-01-13 11:22:00|||||||||1
1736767410000|2025-01-13 11:23:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1736767420000|2025-01-13 11:23:40|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|0
1736767430000|2025-01-13 11:23:50|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1736767440000|2025-01-13 11:24:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1736767450000|2025-01-13 11:24:10|19.97|19.81|20.02|19.86|20.02|19.86|19.97|19.81|2
1736767460000|2025-01-13 11:24:20|20.01|19.85|20.01|19.85|20.01|19.85|19.97|19.81|4
1736767480000|2025-01-13 11:24:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1736767490000|2025-01-13 11:24:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|3
1736767500000|2025-01-13 11:25:00|19.97|19.81|19.99|19.83|20.01|19.85|19.97|19.81|0
1736767510000|2025-01-13 11:25:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736767520000|2025-01-13 11:25:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736767590000|2025-01-13 11:26:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|17
1736767600000|2025-01-13 11:26:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736767610000|2025-01-13 11:26:50|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|0
1736767640000|2025-01-13 11:27:20|||||||||12
1736767790000|2025-01-13 11:29:50|||||||||1
1736767810000|2025-01-13 11:30:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736767830000|2025-01-13 11:30:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1736767850000|2025-01-13 11:30:50|||||||||1
1736767860000|2025-01-13 11:31:00|||||||||1
1736767940000|2025-01-13 11:32:20|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|0
1736767950000|2025-01-13 11:32:30|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|2
1736767970000|2025-01-13 11:32:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1736767980000|2025-01-13 11:33:00|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|3
1736767990000|2025-01-13 11:33:10|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736768040000|2025-01-13 11:34:00|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|6
1736768050000|2025-01-13 11:34:10|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|0
1736768060000|2025-01-13 11:34:20|19.97|19.81|19.99|19.83|19.99|19.83|19.97|19.81|2
1736768070000|2025-01-13 11:34:30|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736768080000|2025-01-13 11:34:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|0
1736768100000|2025-01-13 11:35:00|||||||||1
1736768110000|2025-01-13 11:35:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736768150000|2025-01-13 11:35:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1736768160000|2025-01-13 11:36:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1736768210000|2025-01-13 11:36:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|5
1736768240000|2025-01-13 11:37:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1736768350000|2025-01-13 11:39:10|||||||||1
1736768490000|2025-01-13 11:41:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|8
1736768500000|2025-01-13 11:41:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|1
1736768510000|2025-01-13 11:41:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1736768520000|2025-01-13 11:42:00|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1736768560000|2025-01-13 11:42:40|||||||||1
1736768590000|2025-01-13 11:43:10|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1736768600000|2025-01-13 11:43:20|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|0
1736768620000|2025-01-13 11:43:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736768670000|2025-01-13 11:44:30|||||||||2
1736768690000|2025-01-13 11:44:50|||||||||1
1736768760000|2025-01-13 11:46:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1736768770000|2025-01-13 11:46:10|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|0
1736768780000|2025-01-13 11:46:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|0
1736768790000|2025-01-13 11:46:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1736768800000|2025-01-13 11:46:40|||||||||3
1736768810000|2025-01-13 11:46:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736769040000|2025-01-13 11:50:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1736769100000|2025-01-13 11:51:40|||||||||2
1736769110000|2025-01-13 11:51:50|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736769160000|2025-01-13 11:52:40|||||||||2
1736769170000|2025-01-13 11:52:50|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|1
1736769290000|2025-01-13 11:54:50|||||||||1
1736769320000|2025-01-13 11:55:20|||||||||1
1736769490000|2025-01-13 11:58:10|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|5
1736769510000|2025-01-13 11:58:30|||||||||4
1736769520000|2025-01-13 11:58:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736769540000|2025-01-13 11:59:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1736769550000|2025-01-13 11:59:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736769560000|2025-01-13 11:59:20|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|2
1736769580000|2025-01-13 11:59:40|||||||||2
1736769600000|2025-01-13 12:00:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|44
1736769630000|2025-01-13 12:00:30|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|12
1736769640000|2025-01-13 12:00:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1736769650000|2025-01-13 12:00:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1736769660000|2025-01-13 12:01:00|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|1
1736769710000|2025-01-13 12:01:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|0
1736769730000|2025-01-13 12:02:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1736769750000|2025-01-13 12:02:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|10
1736769780000|2025-01-13 12:03:00|||||||||4
1736769830000|2025-01-13 12:03:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|35
1736769860000|2025-01-13 12:04:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|9
1736769870000|2025-01-13 12:04:30|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|0
1736769880000|2025-01-13 12:04:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1736769890000|2025-01-13 12:04:50|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1736769900000|2025-01-13 12:05:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736769960000|2025-01-13 12:06:00|||||||||2
1736769980000|2025-01-13 12:06:20|||||||||2
1736770030000|2025-01-13 12:07:10|||||||||1
1736770040000|2025-01-13 12:07:20|||||||||2
1736770050000|2025-01-13 12:07:30|20.02|19.86|20.02|19.86|20.02|19.86|20.01|19.85|19
1736770080000|2025-01-13 12:08:00|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|5
1736770090000|2025-01-13 12:08:10|20.01|19.85|20.01|19.85|20.02|19.86|20.01|19.85|0
1736770100000|2025-01-13 12:08:20|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|1
1736770110000|2025-01-13 12:08:30|||||||||1
1736770150000|2025-01-13 12:09:10|20.06|19.9|20.07|19.91|20.07|19.91|20.06|19.9|9
1736770160000|2025-01-13 12:09:20|||||||||1
1736770200000|2025-01-13 12:10:00|20.12|19.96|20.07|19.91|20.12|19.96|20.07|19.91|10
1736770210000|2025-01-13 12:10:10|20.09|19.93|20.11|19.95|20.12|19.96|20.07|19.91|2
1736770220000|2025-01-13 12:10:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|0
1736770250000|2025-01-13 12:10:50|20.11|19.95|20.12|19.96|20.12|19.96|20.11|19.95|4
1736770260000|2025-01-13 12:11:00|20.11|19.95|20.07|19.91|20.12|19.96|20.07|19.91|2
1736770270000|2025-01-13 12:11:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1736770280000|2025-01-13 12:11:20|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|0
1736770300000|2025-01-13 12:11:40|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|2
1736770310000|2025-01-13 12:11:50|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1736770320000|2025-01-13 12:12:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|3
1736770330000|2025-01-13 12:12:10|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|4
1736770360000|2025-01-13 12:12:40|||||||||1
1736770380000|2025-01-13 12:13:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|7
1736770410000|2025-01-13 12:13:30|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|0
1736770420000|2025-01-13 12:13:40|20.04|19.88|20.02|19.86|20.04|19.88|20.02|19.86|0
1736770430000|2025-01-13 12:13:50|20.01|19.85|20.02|19.86|20.02|19.86|20.01|19.85|7
1736770440000|2025-01-13 12:14:00|20.04|19.88|20.04|19.88|20.04|19.88|20.02|19.86|0
1736770450000|2025-01-13 12:14:10|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|1
1736770460000|2025-01-13 12:14:20|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1736770470000|2025-01-13 12:14:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|0
1736770480000|2025-01-13 12:14:40|20.07|19.91|20.07|19.91|20.07|19.91|20.07|19.91|2
1736770520000|2025-01-13 12:15:20|20.09|19.93|20.07|19.91|20.09|19.93|20.07|19.91|1
1736770580000|2025-01-13 12:16:20|||||||||1
1736770650000|2025-01-13 12:17:30|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|7
1736770660000|2025-01-13 12:17:40|20.07|19.91|20.07|19.91|20.07|19.91|20.06|19.9|12
1736770670000|2025-01-13 12:17:50|20.06|19.9|20.06|19.9|20.07|19.91|20.06|19.9|1
1736770680000|2025-01-13 12:18:00|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|0
1736770690000|2025-01-13 12:18:10|20.06|19.9|20.02|19.86|20.06|19.9|20.02|19.86|0
1736770740000|2025-01-13 12:19:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1736770770000|2025-01-13 12:19:30|||||||||1
1736770790000|2025-01-13 12:19:50|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|0
1736770800000|2025-01-13 12:20:00|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|0
1736770810000|2025-01-13 12:20:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1736770870000|2025-01-13 12:21:10|||||||||2
1736770910000|2025-01-13 12:21:50|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|15
1736770960000|2025-01-13 12:22:40|||||||||3
1736770980000|2025-01-13 12:23:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1736771000000|2025-01-13 12:23:20|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736771010000|2025-01-13 12:23:30|19.93|19.77|19.91|19.75|19.94|19.78|19.91|19.75|1
1736771020000|2025-01-13 12:23:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|0
1736771030000|2025-01-13 12:23:50|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|0
1736771040000|2025-01-13 12:24:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1736771100000|2025-01-13 12:25:00|||||||||1
1736771110000|2025-01-13 12:25:10|||||||||3
1736771120000|2025-01-13 12:25:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|6
1736771140000|2025-01-13 12:25:40|||||||||2
1736771150000|2025-01-13 12:25:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|4
1736771170000|2025-01-13 12:26:10|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|5
1736771190000|2025-01-13 12:26:30|||||||||1
1736771210000|2025-01-13 12:26:50|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1736771220000|2025-01-13 12:27:00|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1736771230000|2025-01-13 12:27:10|19.95|19.79|19.93|19.77|19.96|19.8|19.91|19.75|3
1736771240000|2025-01-13 12:27:20|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|0
1736771250000|2025-01-13 12:27:30|||||||||5
1736771260000|2025-01-13 12:27:40|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1736771270000|2025-01-13 12:27:50|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|2
1736771290000|2025-01-13 12:28:10|19.91|19.75|19.91|19.75|19.93|19.77|19.91|19.75|0
1736771330000|2025-01-13 12:28:50|19.93|19.77|19.91|19.75|19.94|19.78|19.91|19.75|18
1736771340000|2025-01-13 12:29:00|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|1
1736771380000|2025-01-13 12:29:40|19.93|19.77|19.91|19.75|19.93|19.77|19.91|19.75|0
1736771400000|2025-01-13 12:30:00|||||||||5
1736771430000|2025-01-13 12:30:30|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|7
1736771440000|2025-01-13 12:30:40|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1736771470000|2025-01-13 12:31:10|19.95|19.79|19.91|19.75|19.96|19.8|19.91|19.75|0
1736771520000|2025-01-13 12:32:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1736771580000|2025-01-13 12:33:00|||||||||1
1736771590000|2025-01-13 12:33:10|||||||||3
1736771670000|2025-01-13 12:34:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|10
1736771690000|2025-01-13 12:34:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|2
1736771730000|2025-01-13 12:35:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|4
1736771750000|2025-01-13 12:35:50|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|7
1736771810000|2025-01-13 12:36:50|||||||||3
1736771820000|2025-01-13 12:37:00|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|3
1736771830000|2025-01-13 12:37:10|||||||||8
1736771850000|2025-01-13 12:37:30|||||||||2
1736771860000|2025-01-13 12:37:40|||||||||1
1736771900000|2025-01-13 12:38:20|||||||||1
1736771910000|2025-01-13 12:38:30|||||||||1
1736771960000|2025-01-13 12:39:20|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|19
1736771990000|2025-01-13 12:39:50|||||||||15
1736772130000|2025-01-13 12:42:10|||||||||2
1736772150000|2025-01-13 12:42:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|4
1736772160000|2025-01-13 12:42:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1736772180000|2025-01-13 12:43:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|2
1736772190000|2025-01-13 12:43:10|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|2
1736772200000|2025-01-13 12:43:20|||||||||2
1736772210000|2025-01-13 12:43:30|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|1
1736772220000|2025-01-13 12:43:40|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|2
1736772230000|2025-01-13 12:43:50|19.8|19.64|19.79|19.63|19.81|19.65|19.79|19.63|2
1736772240000|2025-01-13 12:44:00|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|2
1736772280000|2025-01-13 12:44:40|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|12
1736772290000|2025-01-13 12:44:50|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|1
1736772300000|2025-01-13 12:45:00|19.81|19.65|19.8|19.64|19.81|19.65|19.79|19.63|12
1736772310000|2025-01-13 12:45:10|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|3
1736772320000|2025-01-13 12:45:20|||||||||3
1736772340000|2025-01-13 12:45:40|||||||||1
1736772370000|2025-01-13 12:46:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|23
1736772380000|2025-01-13 12:46:20|19.79|19.63|19.79|19.63|19.81|19.65|19.79|19.63|12
1736772390000|2025-01-13 12:46:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1736772400000|2025-01-13 12:46:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|16
1736772410000|2025-01-13 12:46:50|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|6
1736772440000|2025-01-13 12:47:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|7
1736772460000|2025-01-13 12:47:40|19.81|19.65|19.81|19.65|19.81|19.65|19.8|19.64|4
1736772470000|2025-01-13 12:47:50|19.8|19.64|19.79|19.63|19.8|19.64|19.79|19.63|6
1736772480000|2025-01-13 12:48:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|4
1736772510000|2025-01-13 12:48:30|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|36
1736772530000|2025-01-13 12:48:50|||||||||3
1736772540000|2025-01-13 12:49:00|||||||||8
1736772550000|2025-01-13 12:49:10|||||||||4
1736772580000|2025-01-13 12:49:40|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|25
1736772590000|2025-01-13 12:49:50|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|1
1736772630000|2025-01-13 12:50:30|||||||||3
1736772640000|2025-01-13 12:50:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|8
1736772650000|2025-01-13 12:50:50|||||||||1
1736772770000|2025-01-13 12:52:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|24
1736772780000|2025-01-13 12:53:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|1
1736772900000|2025-01-13 12:55:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1736772920000|2025-01-13 12:55:20|19.88|19.72|19.86|19.7|19.89|19.73|19.86|19.7|0
1736772940000|2025-01-13 12:55:40|19.88|19.72|19.88|19.72|19.89|19.73|19.88|19.72|1
1736772950000|2025-01-13 12:55:50|19.89|19.73|19.89|19.73|19.89|19.73|19.88|19.72|0
1736772970000|2025-01-13 12:56:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736773050000|2025-01-13 12:57:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1736773090000|2025-01-13 12:58:10|||||||||4
1736773110000|2025-01-13 12:58:30|||||||||4
1736773120000|2025-01-13 12:58:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736773140000|2025-01-13 12:59:00|19.9|19.74|19.86|19.7|19.9|19.74|19.86|19.7|1
1736773150000|2025-01-13 12:59:10|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|1
1736773160000|2025-01-13 12:59:20|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1736773180000|2025-01-13 12:59:40|||||||||1
1736773200000|2025-01-13 13:00:00|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|16
1736773230000|2025-01-13 13:00:30|19.9|19.74|19.91|19.75|19.91|19.75|19.9|19.74|1
1736773280000|2025-01-13 13:01:20|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|4
1736773450000|2025-01-13 13:04:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|4
1736773460000|2025-01-13 13:04:20|19.91|19.75|19.9|19.74|19.91|19.75|19.9|19.74|0
1736773470000|2025-01-13 13:04:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736773480000|2025-01-13 13:04:40|||||||||4
1736773600000|2025-01-13 13:06:40|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|14
1736773720000|2025-01-13 13:08:40|||||||||1
1736773750000|2025-01-13 13:09:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|14
1736773760000|2025-01-13 13:09:20|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736773790000|2025-01-13 13:09:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|4
1736773800000|2025-01-13 13:10:00|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|0
1736773810000|2025-01-13 13:10:10|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|2
1736773820000|2025-01-13 13:10:20|19.95|19.79|19.96|19.8|19.96|19.8|19.95|19.79|0
1736773830000|2025-01-13 13:10:30|19.95|19.79|19.94|19.78|19.96|19.8|19.94|19.78|0
1736773850000|2025-01-13 13:10:50|19.96|19.8|19.96|19.8|19.96|19.8|19.95|19.79|0
1736773900000|2025-01-13 13:11:40|||||||||1
1736773980000|2025-01-13 13:13:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|53
1736774010000|2025-01-13 13:13:30|||||||||5
1736774020000|2025-01-13 13:13:40|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|5
1736774030000|2025-01-13 13:13:50|19.9|19.74|19.89|19.73|19.91|19.75|19.89|19.73|8
1736774040000|2025-01-13 13:14:00|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1736774050000|2025-01-13 13:14:10|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1736774100000|2025-01-13 13:15:00|19.88|19.72|19.9|19.74|19.9|19.74|19.88|19.72|1
1736774110000|2025-01-13 13:15:10|19.91|19.75|19.89|19.73|19.91|19.75|19.88|19.72|7
1736774130000|2025-01-13 13:15:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1736774140000|2025-01-13 13:15:40|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|1
1736774150000|2025-01-13 13:15:50|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736774180000|2025-01-13 13:16:20|||||||||2
1736774210000|2025-01-13 13:16:50|||||||||1
1736774290000|2025-01-13 13:18:10|||||||||2
1736774310000|2025-01-13 13:18:30|||||||||1
1736774320000|2025-01-13 13:18:40|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|2
1736774360000|2025-01-13 13:19:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|2
1736774380000|2025-01-13 13:19:40|19.88|19.72|19.84|19.68|19.89|19.73|19.84|19.68|34
1736774410000|2025-01-13 13:20:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|22
1736774420000|2025-01-13 13:20:20|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|2
1736774430000|2025-01-13 13:20:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736774440000|2025-01-13 13:20:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736774450000|2025-01-13 13:20:50|||||||||1
1736774460000|2025-01-13 13:21:00|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|0
1736774470000|2025-01-13 13:21:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736774480000|2025-01-13 13:21:20|19.88|19.72|19.89|19.73|19.89|19.73|19.88|19.72|0
1736774510000|2025-01-13 13:21:50|19.86|19.7|19.86|19.7|19.88|19.72|19.86|19.7|0
1736774520000|2025-01-13 13:22:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|10
1736774530000|2025-01-13 13:22:10|||||||||2
1736774620000|2025-01-13 13:23:40|19.79|19.63|19.79|19.63|19.8|19.64|19.79|19.63|32
1736774630000|2025-01-13 13:23:50|19.8|19.64|19.81|19.65|19.81|19.65|19.79|19.63|0
1736774640000|2025-01-13 13:24:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|2
1736774650000|2025-01-13 13:24:10|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1736774670000|2025-01-13 13:24:30|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|0
1736774680000|2025-01-13 13:24:40|||||||||10
1736774720000|2025-01-13 13:25:20|||||||||1
1736774860000|2025-01-13 13:27:40|19.83|19.67|19.83|19.67|19.84|19.68|19.81|19.65|0
1736774870000|2025-01-13 13:27:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1736774880000|2025-01-13 13:28:00|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1736774890000|2025-01-13 13:28:10|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1736774910000|2025-01-13 13:28:30|||||||||1
1736774940000|2025-01-13 13:29:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|20
1736774950000|2025-01-13 13:29:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|3
1736774960000|2025-01-13 13:29:20|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|30
1736774970000|2025-01-13 13:29:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|8
1736774980000|2025-01-13 13:29:40|||||||||14
1736774990000|2025-01-13 13:29:50|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1736775010000|2025-01-13 13:30:10|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|53
1736775020000|2025-01-13 13:30:20|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|0
1736775050000|2025-01-13 13:30:50|19.91|19.75|19.91|19.75|19.91|19.75|19.89|19.73|44
1736775100000|2025-01-13 13:31:40|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|15
1736775130000|2025-01-13 13:32:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|12
1736775140000|2025-01-13 13:32:20|19.88|19.72|19.86|19.7|19.89|19.73|19.86|19.7|0
1736775150000|2025-01-13 13:32:30|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|14
1736775170000|2025-01-13 13:32:50|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736775190000|2025-01-13 13:33:10|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736775210000|2025-01-13 13:33:30|19.88|19.72|19.85|19.69|19.88|19.72|19.85|19.69|8
1736775220000|2025-01-13 13:33:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|21
1736775230000|2025-01-13 13:33:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1736775240000|2025-01-13 13:34:00|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|4
1736775260000|2025-01-13 13:34:20|19.88|19.72|19.88|19.72|19.88|19.72|19.86|19.7|0
1736775270000|2025-01-13 13:34:30|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|0
1736775280000|2025-01-13 13:34:40|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1736775290000|2025-01-13 13:34:50|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1736775300000|2025-01-13 13:35:00|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|25
1736775340000|2025-01-13 13:35:40|||||||||6
1736775360000|2025-01-13 13:36:00|||||||||1
1736775380000|2025-01-13 13:36:20|||||||||1
1736775450000|2025-01-13 13:37:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736775460000|2025-01-13 13:37:40|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|20
1736775490000|2025-01-13 13:38:10|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|1
1736775520000|2025-01-13 13:38:40|19.85|19.69|19.85|19.69|19.86|19.7|19.85|19.69|0
1736775530000|2025-01-13 13:38:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736775540000|2025-01-13 13:39:00|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|1
1736775590000|2025-01-13 13:39:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1736775600000|2025-01-13 13:40:00|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|2
1736775610000|2025-01-13 13:40:10|||||||||1
1736775630000|2025-01-13 13:40:30|||||||||2
1736775730000|2025-01-13 13:42:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|8
1736775740000|2025-01-13 13:42:20|||||||||3
1736775750000|2025-01-13 13:42:30|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|0
1736775760000|2025-01-13 13:42:40|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|1
1736775770000|2025-01-13 13:42:50|19.85|19.69|19.84|19.68|19.85|19.69|19.84|19.68|1
1736775780000|2025-01-13 13:43:00|19.85|19.69|19.86|19.7|19.88|19.72|19.85|19.69|0
1736775840000|2025-01-13 13:44:00|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|0
1736775850000|2025-01-13 13:44:10|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|3
1736775860000|2025-01-13 13:44:20|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|11
1736775870000|2025-01-13 13:44:30|19.88|19.72|19.86|19.7|19.88|19.72|19.86|19.7|0
1736775890000|2025-01-13 13:44:50|||||||||1
1736775920000|2025-01-13 13:45:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|1
1736775980000|2025-01-13 13:46:20|||||||||8
1736775990000|2025-01-13 13:46:30|||||||||1
1736776040000|2025-01-13 13:47:20|||||||||4
1736776050000|2025-01-13 13:47:30|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|5
1736776060000|2025-01-13 13:47:40|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736776080000|2025-01-13 13:48:00|19.85|19.69|19.84|19.68|19.86|19.7|19.84|19.68|0
1736776170000|2025-01-13 13:49:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1736776200000|2025-01-13 13:50:00|||||||||1
1736776220000|2025-01-13 13:50:20|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|5
1736776230000|2025-01-13 13:50:30|19.83|19.67|19.83|19.67|19.83|19.67|19.81|19.65|0
1736776240000|2025-01-13 13:50:40|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1736776250000|2025-01-13 13:50:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|0
1736776260000|2025-01-13 13:51:00|19.83|19.67|19.81|19.65|19.83|19.67|19.81|19.65|0
1736776320000|2025-01-13 13:52:00|19.84|19.68|19.84|19.68|19.84|19.68|19.83|19.67|2
1736776380000|2025-01-13 13:53:00|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1736776460000|2025-01-13 13:54:20|||||||||2
1736776470000|2025-01-13 13:54:30|||||||||7
1736776510000|2025-01-13 13:55:10|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|0
1736776520000|2025-01-13 13:55:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|0
1736776530000|2025-01-13 13:55:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|0
1736776590000|2025-01-13 13:56:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|24
1736776630000|2025-01-13 13:57:10|||||||||3
1736776640000|2025-01-13 13:57:20|||||||||17
1736776670000|2025-01-13 13:57:50|||||||||14
1736776680000|2025-01-13 13:58:00|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|3
1736776710000|2025-01-13 13:58:30|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736776750000|2025-01-13 13:59:10|||||||||4
1736776760000|2025-01-13 13:59:20|||||||||7
1736776780000|2025-01-13 13:59:40|19.88|19.72|19.88|19.72|19.88|19.72|19.88|19.72|0
1736776790000|2025-01-13 13:59:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|0
1736776800000|2025-01-13 14:00:00|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|5
1736776810000|2025-01-13 14:00:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|3
1736776820000|2025-01-13 14:00:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|7
1736776830000|2025-01-13 14:00:30|19.9|19.74|19.89|19.73|19.9|19.74|19.89|19.73|0
1736776840000|2025-01-13 14:00:40|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|3
1736776850000|2025-01-13 14:00:50|19.89|19.73|19.91|19.75|19.91|19.75|19.89|19.73|19
1736776870000|2025-01-13 14:01:10|||||||||10
1736776880000|2025-01-13 14:01:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|19
1736776890000|2025-01-13 14:01:30|19.94|19.78|19.96|19.8|19.96|19.8|19.92|19.76|24
1736776900000|2025-01-13 14:01:40|19.94|19.78|19.92|19.76|19.96|19.8|19.92|19.76|0
1736776910000|2025-01-13 14:01:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1736776930000|2025-01-13 14:02:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|2
1736776950000|2025-01-13 14:02:30|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|8
1736776960000|2025-01-13 14:02:40|19.96|19.8|19.96|19.8|19.96|19.8|19.92|19.76|94
1736776970000|2025-01-13 14:02:50|19.92|19.76|19.97|19.81|19.97|19.81|19.92|19.76|28
1736776980000|2025-01-13 14:03:00|||||||||16
1736776990000|2025-01-13 14:03:10|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|8
1736777000000|2025-01-13 14:03:20|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|2
1736777020000|2025-01-13 14:03:40|||||||||1
1736777030000|2025-01-13 14:03:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|4
1736777040000|2025-01-13 14:04:00|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|16
1736777050000|2025-01-13 14:04:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|3
1736777060000|2025-01-13 14:04:20|19.92|19.76|19.96|19.8|19.96|19.8|19.91|19.75|1
1736777080000|2025-01-13 14:04:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|72
1736777090000|2025-01-13 14:04:50|||||||||4
1736777100000|2025-01-13 14:05:00|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|32
1736777120000|2025-01-13 14:05:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1736777140000|2025-01-13 14:05:40|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|1
1736777150000|2025-01-13 14:05:50|||||||||2
1736777170000|2025-01-13 14:06:10|||||||||13
1736777180000|2025-01-13 14:06:20|19.99|19.83|19.97|19.81|19.99|19.83|19.97|19.81|14
1736777200000|2025-01-13 14:06:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736777210000|2025-01-13 14:06:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1736777220000|2025-01-13 14:07:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|8
1736777270000|2025-01-13 14:07:50|||||||||1
1736777280000|2025-01-13 14:08:00|||||||||9
1736777290000|2025-01-13 14:08:10|||||||||1
1736777310000|2025-01-13 14:08:30|||||||||1
1736777330000|2025-01-13 14:08:50|||||||||8
1736777340000|2025-01-13 14:09:00|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|26
1736777350000|2025-01-13 14:09:10|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|1
1736777360000|2025-01-13 14:09:20|19.97|19.81|19.97|19.81|19.97|19.81|19.96|19.8|2
1736777370000|2025-01-13 14:09:30|20.01|19.85|20.01|19.85|20.01|19.85|19.97|19.81|0
1736777390000|2025-01-13 14:09:50|||||||||2
1736777400000|2025-01-13 14:10:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|32
1736777430000|2025-01-13 14:10:30|||||||||1
1736777440000|2025-01-13 14:10:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736777450000|2025-01-13 14:10:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|2
1736777460000|2025-01-13 14:11:00|19.97|19.81|19.97|19.81|19.99|19.83|19.97|19.81|20
1736777470000|2025-01-13 14:11:10|19.96|19.8|19.96|19.8|19.97|19.81|19.96|19.8|10
1736777480000|2025-01-13 14:11:20|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|3
1736777490000|2025-01-13 14:11:30|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|18
1736777520000|2025-01-13 14:12:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|1
1736777550000|2025-01-13 14:12:30|19.99|19.83|19.97|19.81|20.01|19.85|19.97|19.81|0
1736777580000|2025-01-13 14:13:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|0
1736777650000|2025-01-13 14:14:10|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|0
1736777660000|2025-01-13 14:14:20|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|98
1736777670000|2025-01-13 14:14:30|||||||||1
1736777820000|2025-01-13 14:17:00|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|24
1736777860000|2025-01-13 14:17:40|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|2
1736777880000|2025-01-13 14:18:00|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|1
1736777900000|2025-01-13 14:18:20|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|0
1736777920000|2025-01-13 14:18:40|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|2
1736777930000|2025-01-13 14:18:50|19.91|19.75|19.91|19.75|19.91|19.75|19.91|19.75|0
1736777940000|2025-01-13 14:19:00|19.93|19.77|19.96|19.8|19.96|19.8|19.91|19.75|2
1736777950000|2025-01-13 14:19:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|4
1736777990000|2025-01-13 14:19:50|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|0
1736778000000|2025-01-13 14:20:00|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|6
1736778020000|2025-01-13 14:20:20|19.94|19.78|19.96|19.8|19.96|19.8|19.94|19.78|10
1736778050000|2025-01-13 14:20:50|19.94|19.78|19.94|19.78|19.95|19.79|19.91|19.75|2
1736778060000|2025-01-13 14:21:00|19.95|19.79|19.91|19.75|19.95|19.79|19.91|19.75|0
1736778070000|2025-01-13 14:21:10|19.95|19.79|19.96|19.8|19.96|19.8|19.91|19.75|0
1736778130000|2025-01-13 14:22:10|||||||||2
1736778160000|2025-01-13 14:22:40|||||||||1
1736778180000|2025-01-13 14:23:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|24
1736778190000|2025-01-13 14:23:10|19.97|19.81|20.01|19.85|20.01|19.85|19.97|19.81|19
1736778260000|2025-01-13 14:24:20|||||||||1
1736778270000|2025-01-13 14:24:30|||||||||1
1736778310000|2025-01-13 14:25:10|||||||||1
1736778320000|2025-01-13 14:25:20|||||||||12
1736778350000|2025-01-13 14:25:50|||||||||1
1736778430000|2025-01-13 14:27:10|||||||||1
1736778460000|2025-01-13 14:27:40|20.02|19.86|20.02|19.86|20.02|19.86|20.02|19.86|2
1736778470000|2025-01-13 14:27:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|9
1736778490000|2025-01-13 14:28:10|||||||||32
1736778500000|2025-01-13 14:28:20|||||||||22
1736778510000|2025-01-13 14:28:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|40
1736778520000|2025-01-13 14:28:40|||||||||15
1736778530000|2025-01-13 14:28:50|||||||||3
1736778540000|2025-01-13 14:29:00|||||||||16
1736778550000|2025-01-13 14:29:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|63
1736778560000|2025-01-13 14:29:20|||||||||11
1736778570000|2025-01-13 14:29:30|||||||||8
1736778580000|2025-01-13 14:29:40|||||||||13
1736778590000|2025-01-13 14:29:50|||||||||6
1736778600000|2025-01-13 14:30:00|19.96|19.8|20.01|19.85|20.01|19.85|19.96|19.8|65
1736778610000|2025-01-13 14:30:10|||||||||9
1736778620000|2025-01-13 14:30:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|30
1736778630000|2025-01-13 14:30:30|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|102
1736778640000|2025-01-13 14:30:40|||||||||35
1736778650000|2025-01-13 14:30:50|||||||||13
1736778660000|2025-01-13 14:31:00|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|44
1736778670000|2025-01-13 14:31:10|20.06|19.9|20.06|19.9|20.06|19.9|20.06|19.9|54
1736778680000|2025-01-13 14:31:20|||||||||5
1736778690000|2025-01-13 14:31:30|||||||||10
1736778700000|2025-01-13 14:31:40|||||||||16
1736778710000|2025-01-13 14:31:50|||||||||3
1736778720000|2025-01-13 14:32:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|264
1736778730000|2025-01-13 14:32:10|||||||||62
1736778740000|2025-01-13 14:32:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|41
1736778750000|2025-01-13 14:32:30|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|7
1736778760000|2025-01-13 14:32:40|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|4
1736778770000|2025-01-13 14:32:50|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|51
1736778780000|2025-01-13 14:33:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|30
1736778790000|2025-01-13 14:33:10|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|76
1736778800000|2025-01-13 14:33:20|||||||||16
1736778810000|2025-01-13 14:33:30|20.01|19.85|20.04|19.88|20.04|19.88|20.01|19.85|1
1736778820000|2025-01-13 14:33:40|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|139
1736778830000|2025-01-13 14:33:50|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|42
1736778840000|2025-01-13 14:34:00|19.98|19.82|19.98|19.82|19.98|19.82|19.94|19.78|8
1736778850000|2025-01-13 14:34:10|19.94|19.78|19.98|19.82|19.99|19.83|19.94|19.78|22
1736778860000|2025-01-13 14:34:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|23
1736778870000|2025-01-13 14:34:30|19.98|19.82|19.98|19.82|19.98|19.82|19.94|19.78|9
1736778880000|2025-01-13 14:34:40|19.94|19.78|19.94|19.78|19.98|19.82|19.94|19.78|3
1736778890000|2025-01-13 14:34:50|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|70
1736778900000|2025-01-13 14:35:00|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|51
1736778910000|2025-01-13 14:35:10|19.89|19.73|19.93|19.77|19.93|19.77|19.88|19.72|143
1736778920000|2025-01-13 14:35:20|||||||||1
1736778930000|2025-01-13 14:35:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|7
1736778940000|2025-01-13 14:35:40|19.94|19.78|19.94|19.78|19.94|19.78|19.94|19.78|3
1736778950000|2025-01-13 14:35:50|19.93|19.77|19.94|19.78|19.94|19.78|19.91|19.75|15
1736778960000|2025-01-13 14:36:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|24
1736778970000|2025-01-13 14:36:10|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|27
1736778980000|2025-01-13 14:36:20|19.99|19.83|19.99|19.83|19.99|19.83|19.96|19.8|7
1736778990000|2025-01-13 14:36:30|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|30
1736779000000|2025-01-13 14:36:40|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|31
1736779010000|2025-01-13 14:36:50|20.03|19.87|20.06|19.9|20.06|19.9|20.01|19.85|31
1736779020000|2025-01-13 14:37:00|||||||||14
1736779030000|2025-01-13 14:37:10|20.04|19.88|20.04|19.88|20.06|19.9|20.04|19.88|220
1736779040000|2025-01-13 14:37:20|||||||||11
1736779050000|2025-01-13 14:37:30|20.06|19.9|20.06|19.9|20.06|19.9|20.01|19.85|33
1736779060000|2025-01-13 14:37:40|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|6
1736779070000|2025-01-13 14:37:50|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|15
1736779080000|2025-01-13 14:38:00|20.04|19.88|20.06|19.9|20.06|19.9|20.04|19.88|37
1736779090000|2025-01-13 14:38:10|20.04|19.88|20.04|19.88|20.04|19.88|20.04|19.88|21
1736779100000|2025-01-13 14:38:20|||||||||1
1736779110000|2025-01-13 14:38:30|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|8
1736779120000|2025-01-13 14:38:40|20.04|19.88|20.04|19.88|20.04|19.88|20.01|19.85|84
1736779130000|2025-01-13 14:38:50|20.01|19.85|20.01|19.85|20.03|19.87|20.01|19.85|1
1736779140000|2025-01-13 14:39:00|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|165
1736779150000|2025-01-13 14:39:10|20|19.84|20.01|19.85|20.01|19.85|19.99|19.83|21
1736779160000|2025-01-13 14:39:20|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|12
1736779170000|2025-01-13 14:39:30|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|24
1736779180000|2025-01-13 14:39:40|19.96|19.8|19.99|19.83|19.99|19.83|19.94|19.78|19
1736779190000|2025-01-13 14:39:50|||||||||2
1736779200000|2025-01-13 14:40:00|20.01|19.85|20.01|19.85|20.01|19.85|20.01|19.85|66
1736779210000|2025-01-13 14:40:10|||||||||74
1736779220000|2025-01-13 14:40:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|60
1736779230000|2025-01-13 14:40:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|49
1736779240000|2025-01-13 14:40:40|||||||||1
1736779250000|2025-01-13 14:40:50|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|42
1736779260000|2025-01-13 14:41:00|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|75
1736779270000|2025-01-13 14:41:10|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|21
1736779280000|2025-01-13 14:41:20|19.99|19.83|19.99|19.83|20.01|19.85|19.99|19.83|38
1736779290000|2025-01-13 14:41:30|||||||||1
1736779300000|2025-01-13 14:41:40|19.94|19.78|20.01|19.85|20.01|19.85|19.94|19.78|29
1736779310000|2025-01-13 14:41:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|2
1736779320000|2025-01-13 14:42:00|20.01|19.85|19.99|19.83|20.01|19.85|19.99|19.83|36
1736779330000|2025-01-13 14:42:10|20.01|19.85|20.01|19.85|20.01|19.85|19.99|19.83|24
1736779340000|2025-01-13 14:42:20|19.99|19.83|20.01|19.85|20.01|19.85|19.99|19.83|20
1736779350000|2025-01-13 14:42:30|20|19.84|19.99|19.83|20.01|19.85|19.99|19.83|4
1736779360000|2025-01-13 14:42:40|20|19.84|20.06|19.9|20.06|19.9|19.99|19.83|53
1736779370000|2025-01-13 14:42:50|20.04|19.88|20.01|19.85|20.04|19.88|20.01|19.85|8
1736779380000|2025-01-13 14:43:00|19.99|19.83|19.99|19.83|19.99|19.83|19.94|19.78|66
1736779390000|2025-01-13 14:43:10|19.98|19.82|19.96|19.8|19.98|19.82|19.94|19.78|30
1736779400000|2025-01-13 14:43:20|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|7
1736779410000|2025-01-13 14:43:30|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|52
1736779420000|2025-01-13 14:43:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|52
1736779430000|2025-01-13 14:43:50|||||||||12
1736779440000|2025-01-13 14:44:00|||||||||1
1736779450000|2025-01-13 14:44:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|14
1736779460000|2025-01-13 14:44:20|19.84|19.68|19.84|19.68|19.88|19.72|19.84|19.68|25
1736779470000|2025-01-13 14:44:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|95
1736779480000|2025-01-13 14:44:40|19.83|19.67|19.83|19.67|19.83|19.67|19.79|19.63|41
1736779490000|2025-01-13 14:44:50|||||||||7
1736779500000|2025-01-13 14:45:00|19.84|19.68|19.84|19.68|19.88|19.72|19.84|19.68|84
1736779510000|2025-01-13 14:45:10|19.88|19.72|19.88|19.72|19.88|19.72|19.84|19.68|4
1736779520000|2025-01-13 14:45:20|19.89|19.73|19.89|19.73|19.89|19.73|19.89|19.73|9
1736779530000|2025-01-13 14:45:30|19.91|19.75|19.89|19.73|19.93|19.77|19.89|19.73|5
1736779540000|2025-01-13 14:45:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|15
1736779550000|2025-01-13 14:45:50|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|9
1736779560000|2025-01-13 14:46:00|19.96|19.8|19.98|19.82|19.99|19.83|19.94|19.78|47
1736779570000|2025-01-13 14:46:10|19.99|19.83|19.94|19.78|19.99|19.83|19.94|19.78|37
1736779580000|2025-01-13 14:46:20|||||||||16
1736779590000|2025-01-13 14:46:30|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|57
1736779600000|2025-01-13 14:46:40|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|21
1736779610000|2025-01-13 14:46:50|19.93|19.77|19.93|19.77|19.94|19.78|19.93|19.77|18
1736779620000|2025-01-13 14:47:00|19.91|19.75|19.93|19.77|19.93|19.77|19.91|19.75|16
1736779630000|2025-01-13 14:47:10|19.94|19.78|19.94|19.78|19.98|19.82|19.93|19.77|30
1736779640000|2025-01-13 14:47:20|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|9
1736779650000|2025-01-13 14:47:30|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|19
1736779660000|2025-01-13 14:47:40|19.93|19.77|19.94|19.78|19.94|19.78|19.93|19.77|29
1736779670000|2025-01-13 14:47:50|19.93|19.77|19.94|19.78|19.98|19.82|19.93|19.77|55
1736779680000|2025-01-13 14:48:00|||||||||11
1736779690000|2025-01-13 14:48:10|||||||||40
1736779700000|2025-01-13 14:48:20|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|22
1736779710000|2025-01-13 14:48:30|||||||||11
1736779720000|2025-01-13 14:48:40|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|13
1736779730000|2025-01-13 14:48:50|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|23
1736779740000|2025-01-13 14:49:00|19.93|19.77|19.93|19.77|19.93|19.77|19.93|19.77|23
1736779750000|2025-01-13 14:49:10|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|9
1736779760000|2025-01-13 14:49:20|19.94|19.78|19.94|19.78|19.94|19.78|19.93|19.77|12
1736779770000|2025-01-13 14:49:30|||||||||10
1736779780000|2025-01-13 14:49:40|||||||||15
1736779790000|2025-01-13 14:49:50|19.98|19.82|19.99|19.83|19.99|19.83|19.98|19.82|13
1736779800000|2025-01-13 14:50:00|19.98|19.82|19.98|19.82|19.98|19.82|19.94|19.78|33
1736779810000|2025-01-13 14:50:10|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|27
1736779820000|2025-01-13 14:50:20|||||||||13
1736779830000|2025-01-13 14:50:30|||||||||10
1736779840000|2025-01-13 14:50:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|55
1736779850000|2025-01-13 14:50:50|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|19
1736779860000|2025-01-13 14:51:00|||||||||48
1736779870000|2025-01-13 14:51:10|19.98|19.82|19.98|19.82|19.99|19.83|19.98|19.82|43
1736779880000|2025-01-13 14:51:20|19.94|19.78|19.94|19.78|19.96|19.8|19.94|19.78|24
1736779890000|2025-01-13 14:51:30|19.99|19.83|19.99|19.83|19.99|19.83|19.99|19.83|49
1736779900000|2025-01-13 14:51:40|19.98|19.82|19.96|19.8|19.99|19.83|19.94|19.78|20
1736779910000|2025-01-13 14:51:50|19.94|19.78|19.99|19.83|19.99|19.83|19.94|19.78|13
1736779920000|2025-01-13 14:52:00|19.94|19.78|19.94|19.78|19.99|19.83|19.94|19.78|14
1736779930000|2025-01-13 14:52:10|||||||||1
1736779940000|2025-01-13 14:52:20|19.96|19.8|19.96|19.8|19.96|19.8|19.94|19.78|30
1736779950000|2025-01-13 14:52:30|19.94|19.78|19.94|19.78|19.95|19.79|19.94|19.78|18
1736779960000|2025-01-13 14:52:40|||||||||5
1736779970000|2025-01-13 14:52:50|19.89|19.73|19.93|19.77|19.93|19.77|19.89|19.73|2
1736779980000|2025-01-13 14:53:00|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|42
1736779990000|2025-01-13 14:53:10|19.94|19.78|19.93|19.77|19.94|19.78|19.93|19.77|32
1736780000000|2025-01-13 14:53:20|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|40
1736780010000|2025-01-13 14:53:30|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|7
1736780020000|2025-01-13 14:53:40|19.89|19.73|19.88|19.72|19.89|19.73|19.88|19.72|7
1736780030000|2025-01-13 14:53:50|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|60
1736780040000|2025-01-13 14:54:00|19.84|19.68|19.83|19.67|19.84|19.68|19.83|19.67|12
1736780050000|2025-01-13 14:54:10|19.81|19.65|19.78|19.62|19.83|19.67|19.78|19.62|64
1736780060000|2025-01-13 14:54:20|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|32
1736780070000|2025-01-13 14:54:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|39
1736780080000|2025-01-13 14:54:40|||||||||5
1736780090000|2025-01-13 14:54:50|||||||||29
1736780100000|2025-01-13 14:55:00|19.74|19.58|19.78|19.62|19.78|19.62|19.74|19.58|63
1736780110000|2025-01-13 14:55:10|19.73|19.57|19.75|19.59|19.78|19.62|19.73|19.57|49
1736780120000|2025-01-13 14:55:20|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|16
1736780130000|2025-01-13 14:55:30|19.72|19.56|19.72|19.56|19.72|19.56|19.68|19.52|74
1736780140000|2025-01-13 14:55:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|38
1736780150000|2025-01-13 14:55:50|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|2
1736780160000|2025-01-13 14:56:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|2
1736780170000|2025-01-13 14:56:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|50
1736780180000|2025-01-13 14:56:20|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|39
1736780190000|2025-01-13 14:56:30|19.61|19.45|19.57|19.41|19.61|19.45|19.57|19.41|67
1736780200000|2025-01-13 14:56:40|||||||||9
1736780210000|2025-01-13 14:56:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|84
1736780220000|2025-01-13 14:57:00|||||||||30
1736780230000|2025-01-13 14:57:10|||||||||4
1736780240000|2025-01-13 14:57:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|101
1736780250000|2025-01-13 14:57:30|||||||||15
1736780260000|2025-01-13 14:57:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|15
1736780270000|2025-01-13 14:57:50|||||||||3
1736780280000|2025-01-13 14:58:00|19.58|19.42|19.57|19.41|19.62|19.46|19.57|19.41|105
1736780290000|2025-01-13 14:58:10|19.62|19.46|19.57|19.41|19.62|19.46|19.57|19.41|93
1736780300000|2025-01-13 14:58:20|||||||||21
1736780310000|2025-01-13 14:58:30|||||||||1
1736780320000|2025-01-13 14:58:40|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|21
1736780330000|2025-01-13 14:58:50|19.61|19.45|19.57|19.41|19.62|19.46|19.57|19.41|108
1736780340000|2025-01-13 14:59:00|19.58|19.42|19.62|19.46|19.62|19.46|19.57|19.41|33
1736780350000|2025-01-13 14:59:10|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|24
1736780360000|2025-01-13 14:59:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1736780370000|2025-01-13 14:59:30|19.57|19.41|19.62|19.46|19.62|19.46|19.57|19.41|30
1736780380000|2025-01-13 14:59:40|||||||||22
1736780390000|2025-01-13 14:59:50|||||||||5
1736780400000|2025-01-13 15:00:00|19.63|19.47|19.67|19.51|19.67|19.51|19.62|19.46|38
1736780410000|2025-01-13 15:00:10|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|76
1736780420000|2025-01-13 15:00:20|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|98
1736780430000|2025-01-13 15:00:30|||||||||18
1736780440000|2025-01-13 15:00:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|34
1736780450000|2025-01-13 15:00:50|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|19
1736780460000|2025-01-13 15:01:00|||||||||63
1736780470000|2025-01-13 15:01:10|||||||||14
1736780480000|2025-01-13 15:01:20|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|117
1736780490000|2025-01-13 15:01:30|19.69|19.53|19.73|19.57|19.74|19.58|19.69|19.53|43
1736780500000|2025-01-13 15:01:40|||||||||11
1736780510000|2025-01-13 15:01:50|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|73
1736780520000|2025-01-13 15:02:00|||||||||5
1736780530000|2025-01-13 15:02:10|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|20
1736780540000|2025-01-13 15:02:20|||||||||1
1736780550000|2025-01-13 15:02:30|||||||||1
1736780560000|2025-01-13 15:02:40|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|65
1736780570000|2025-01-13 15:02:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|11
1736780580000|2025-01-13 15:03:00|||||||||8
1736780590000|2025-01-13 15:03:10|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|55
1736780600000|2025-01-13 15:03:20|19.73|19.57|19.73|19.57|19.74|19.58|19.69|19.53|32
1736780610000|2025-01-13 15:03:30|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|11
1736780620000|2025-01-13 15:03:40|19.73|19.57|19.73|19.57|19.74|19.58|19.73|19.57|65
1736780630000|2025-01-13 15:03:50|19.74|19.58|19.74|19.58|19.74|19.58|19.73|19.57|44
1736780640000|2025-01-13 15:04:00|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|5
1736780650000|2025-01-13 15:04:10|||||||||2
1736780660000|2025-01-13 15:04:20|||||||||1
1736780670000|2025-01-13 15:04:30|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|91
1736780680000|2025-01-13 15:04:40|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|10
1736780690000|2025-01-13 15:04:50|||||||||3
1736780700000|2025-01-13 15:05:00|||||||||17
1736780710000|2025-01-13 15:05:10|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|30
1736780720000|2025-01-13 15:05:20|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|24
1736780730000|2025-01-13 15:05:30|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|43
1736780750000|2025-01-13 15:05:50|||||||||8
1736780760000|2025-01-13 15:06:00|||||||||17
1736780770000|2025-01-13 15:06:10|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|132
1736780780000|2025-01-13 15:06:20|||||||||2
1736780790000|2025-01-13 15:06:30|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|7
1736780800000|2025-01-13 15:06:40|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|17
1736780810000|2025-01-13 15:06:50|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|55
1736780820000|2025-01-13 15:07:00|||||||||19
1736780830000|2025-01-13 15:07:10|19.61|19.45|19.62|19.46|19.62|19.46|19.57|19.41|68
1736780840000|2025-01-13 15:07:20|19.58|19.42|19.57|19.41|19.59|19.43|19.57|19.41|22
1736780850000|2025-01-13 15:07:30|19.58|19.42|19.6|19.44|19.62|19.46|19.58|19.42|9
1736780860000|2025-01-13 15:07:40|19.58|19.42|19.62|19.46|19.63|19.47|19.58|19.42|43
1736780870000|2025-01-13 15:07:50|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|4
1736780880000|2025-01-13 15:08:00|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|20
1736780890000|2025-01-13 15:08:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|65
1736780900000|2025-01-13 15:08:20|||||||||69
1736780910000|2025-01-13 15:08:30|||||||||2
1736780920000|2025-01-13 15:08:40|||||||||53
1736780930000|2025-01-13 15:08:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|22
1736780940000|2025-01-13 15:09:00|||||||||2
1736780950000|2025-01-13 15:09:10|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|28
1736780960000|2025-01-13 15:09:20|19.64|19.48|19.66|19.5|19.68|19.52|19.64|19.48|16
1736780970000|2025-01-13 15:09:30|19.68|19.52|19.68|19.52|19.68|19.52|19.64|19.48|2
1736780980000|2025-01-13 15:09:40|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|75
1736780990000|2025-01-13 15:09:50|19.69|19.53|19.69|19.53|19.69|19.53|19.69|19.53|1
1736781000000|2025-01-13 15:10:00|19.68|19.52|19.69|19.53|19.69|19.53|19.68|19.52|4
1736781010000|2025-01-13 15:10:10|19.68|19.52|19.73|19.57|19.73|19.57|19.68|19.52|12
1736781020000|2025-01-13 15:10:20|19.69|19.53|19.71|19.55|19.73|19.57|19.69|19.53|3
1736781030000|2025-01-13 15:10:30|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|3
1736781040000|2025-01-13 15:10:40|19.69|19.53|19.69|19.53|19.73|19.57|19.69|19.53|0
1736781050000|2025-01-13 15:10:50|19.73|19.57|19.74|19.58|19.74|19.58|19.69|19.53|13
1736781060000|2025-01-13 15:11:00|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|6
1736781070000|2025-01-13 15:11:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|41
1736781080000|2025-01-13 15:11:20|19.73|19.57|19.74|19.58|19.74|19.58|19.73|19.57|37
1736781090000|2025-01-13 15:11:30|||||||||35
1736781100000|2025-01-13 15:11:40|||||||||3
1736781110000|2025-01-13 15:11:50|||||||||11
1736781120000|2025-01-13 15:12:00|||||||||2
1736781130000|2025-01-13 15:12:10|19.76|19.6|19.74|19.58|19.76|19.6|19.74|19.58|44
1736781140000|2025-01-13 15:12:20|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|35
1736781150000|2025-01-13 15:12:30|||||||||1
1736781160000|2025-01-13 15:12:40|19.78|19.62|19.74|19.58|19.79|19.63|19.74|19.58|20
1736781170000|2025-01-13 15:12:50|||||||||1
1736781180000|2025-01-13 15:13:00|||||||||9
1736781190000|2025-01-13 15:13:10|||||||||13
1736781200000|2025-01-13 15:13:20|||||||||20
1736781210000|2025-01-13 15:13:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|16
1736781220000|2025-01-13 15:13:40|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|89
1736781230000|2025-01-13 15:13:50|||||||||51
1736781240000|2025-01-13 15:14:00|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|9
1736781250000|2025-01-13 15:14:10|19.81|19.65|19.81|19.65|19.84|19.68|19.81|19.65|10
1736781260000|2025-01-13 15:14:20|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|54
1736781270000|2025-01-13 15:14:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|4
1736781280000|2025-01-13 15:14:40|19.84|19.68|19.79|19.63|19.84|19.68|19.79|19.63|2
1736781290000|2025-01-13 15:14:50|19.81|19.65|19.84|19.68|19.84|19.68|19.8|19.64|27
1736781300000|2025-01-13 15:15:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|50
1736781310000|2025-01-13 15:15:10|19.79|19.63|19.84|19.68|19.84|19.68|19.79|19.63|9
1736781320000|2025-01-13 15:15:20|19.83|19.67|19.79|19.63|19.83|19.67|19.79|19.63|3
1736781330000|2025-01-13 15:15:30|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|4
1736781340000|2025-01-13 15:15:40|19.86|19.7|19.89|19.73|19.89|19.73|19.86|19.7|16
1736781350000|2025-01-13 15:15:50|||||||||12
1736781360000|2025-01-13 15:16:00|||||||||35
1736781370000|2025-01-13 15:16:10|19.86|19.7|19.86|19.7|19.86|19.7|19.84|19.68|136
1736781380000|2025-01-13 15:16:20|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|22
1736781390000|2025-01-13 15:16:30|19.83|19.67|19.83|19.67|19.84|19.68|19.79|19.63|32
1736781400000|2025-01-13 15:16:40|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|7
1736781410000|2025-01-13 15:16:50|||||||||1
1736781420000|2025-01-13 15:17:00|19.83|19.67|19.79|19.63|19.84|19.68|19.79|19.63|94
1736781430000|2025-01-13 15:17:10|||||||||18
1736781440000|2025-01-13 15:17:20|||||||||46
1736781450000|2025-01-13 15:17:30|||||||||2
1736781470000|2025-01-13 15:17:50|||||||||35
1736781480000|2025-01-13 15:18:00|||||||||119
1736781490000|2025-01-13 15:18:10|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|28
1736781510000|2025-01-13 15:18:30|||||||||2
1736781520000|2025-01-13 15:18:40|||||||||6
1736781530000|2025-01-13 15:18:50|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|7
1736781540000|2025-01-13 15:19:00|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|4
1736781550000|2025-01-13 15:19:10|19.76|19.6|19.74|19.58|19.79|19.63|19.74|19.58|36
1736781560000|2025-01-13 15:19:20|||||||||5
1736781570000|2025-01-13 15:19:30|||||||||2
1736781580000|2025-01-13 15:19:40|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|1
1736781590000|2025-01-13 15:19:50|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|41
1736781600000|2025-01-13 15:20:00|||||||||23
1736781610000|2025-01-13 15:20:10|19.74|19.58|19.79|19.63|19.79|19.63|19.74|19.58|47
1736781620000|2025-01-13 15:20:20|19.78|19.62|19.73|19.57|19.78|19.62|19.73|19.57|65
1736781630000|2025-01-13 15:20:30|19.69|19.53|19.73|19.57|19.73|19.57|19.69|19.53|14
1736781640000|2025-01-13 15:20:40|19.69|19.53|19.69|19.53|19.69|19.53|19.68|19.52|29
1736781650000|2025-01-13 15:20:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|4
1736781660000|2025-01-13 15:21:00|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|45
1736781670000|2025-01-13 15:21:10|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|17
1736781680000|2025-01-13 15:21:20|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|46
1736781690000|2025-01-13 15:21:30|19.76|19.6|19.79|19.63|19.79|19.63|19.74|19.58|24
1736781700000|2025-01-13 15:21:40|19.74|19.58|19.74|19.58|19.78|19.62|19.74|19.58|20
1736781710000|2025-01-13 15:21:50|19.78|19.62|19.74|19.58|19.78|19.62|19.74|19.58|17
1736781720000|2025-01-13 15:22:00|19.76|19.6|19.79|19.63|19.79|19.63|19.76|19.6|53
1736781730000|2025-01-13 15:22:10|||||||||16
1736781740000|2025-01-13 15:22:20|||||||||28
1736781750000|2025-01-13 15:22:30|||||||||15
1736781760000|2025-01-13 15:22:40|19.8|19.64|19.81|19.65|19.84|19.68|19.8|19.64|8
1736781770000|2025-01-13 15:22:50|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|14
1736781780000|2025-01-13 15:23:00|19.86|19.7|19.84|19.68|19.89|19.73|19.84|19.68|45
1736781790000|2025-01-13 15:23:10|||||||||6
1736781800000|2025-01-13 15:23:20|||||||||2
1736781810000|2025-01-13 15:23:30|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|42
1736781820000|2025-01-13 15:23:40|19.89|19.73|19.86|19.7|19.89|19.73|19.86|19.7|4
1736781830000|2025-01-13 15:23:50|19.88|19.72|19.86|19.7|19.89|19.73|19.86|19.7|1
1736781840000|2025-01-13 15:24:00|19.89|19.73|19.91|19.75|19.94|19.78|19.86|19.7|41
1736781850000|2025-01-13 15:24:10|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|8
1736781860000|2025-01-13 15:24:20|||||||||2
1736781870000|2025-01-13 15:24:30|19.96|19.8|19.91|19.75|19.96|19.8|19.91|19.75|64
1736781880000|2025-01-13 15:24:40|19.94|19.78|19.91|19.75|19.94|19.78|19.91|19.75|16
1736781890000|2025-01-13 15:24:50|||||||||23
1736781900000|2025-01-13 15:25:00|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|27
1736781910000|2025-01-13 15:25:10|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|31
1736781920000|2025-01-13 15:25:20|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|2
1736781930000|2025-01-13 15:25:30|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|6
1736781940000|2025-01-13 15:25:40|||||||||1
1736781950000|2025-01-13 15:25:50|||||||||14
1736781960000|2025-01-13 15:26:00|19.97|19.81|19.96|19.8|19.97|19.81|19.96|19.8|29
1736781970000|2025-01-13 15:26:10|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|14
1736781980000|2025-01-13 15:26:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|21
1736781990000|2025-01-13 15:26:30|19.92|19.76|19.96|19.8|19.96|19.8|19.92|19.76|17
1736782000000|2025-01-13 15:26:40|19.97|19.81|19.97|19.81|19.97|19.81|19.97|19.81|19
1736782010000|2025-01-13 15:26:50|||||||||23
1736782020000|2025-01-13 15:27:00|19.96|19.8|19.97|19.81|19.97|19.81|19.96|19.8|54
1736782030000|2025-01-13 15:27:10|||||||||3
1736782040000|2025-01-13 15:27:20|20|19.84|19.97|19.81|20|19.84|19.97|19.81|16
1736782050000|2025-01-13 15:27:30|19.96|19.8|19.96|19.8|19.96|19.8|19.96|19.8|42
1736782060000|2025-01-13 15:27:40|19.92|19.76|19.96|19.8|19.97|19.81|19.92|19.76|42
1736782070000|2025-01-13 15:27:50|19.92|19.76|19.92|19.76|19.92|19.76|19.92|19.76|0
1736782080000|2025-01-13 15:28:00|||||||||22
1736782090000|2025-01-13 15:28:10|19.96|19.8|19.94|19.78|19.96|19.8|19.92|19.76|5
1736782100000|2025-01-13 15:28:20|19.96|19.8|19.97|19.81|19.97|19.81|19.92|19.76|12
1736782110000|2025-01-13 15:28:30|||||||||20
1736782120000|2025-01-13 15:28:40|20.02|19.86|20|19.84|20.02|19.86|19.98|19.82|39
1736782130000|2025-01-13 15:28:50|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|26
1736782140000|2025-01-13 15:29:00|||||||||4
1736782150000|2025-01-13 15:29:10|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|24
1736782160000|2025-01-13 15:29:20|20.03|19.87|20.02|19.86|20.03|19.87|20.02|19.86|16
1736782170000|2025-01-13 15:29:30|||||||||3
1736782180000|2025-01-13 15:29:40|19.98|19.82|19.98|19.82|19.98|19.82|19.98|19.82|11
1736782190000|2025-01-13 15:29:50|20.02|19.86|20.02|19.86|20.02|19.86|19.98|19.82|30
1736782200000|2025-01-13 15:30:00|||||||||4
1736782210000|2025-01-13 15:30:10|||||||||17
1736782220000|2025-01-13 15:30:20|||||||||3
1736782230000|2025-01-13 15:30:30|19.98|19.82|19.97|19.81|20.02|19.86|19.97|19.81|24
1736782240000|2025-01-13 15:30:40|19.96|19.8|19.92|19.76|19.97|19.81|19.92|19.76|16
1736782250000|2025-01-13 15:30:50|19.91|19.75|19.91|19.75|19.92|19.76|19.91|19.75|56
1736782260000|2025-01-13 15:31:00|19.92|19.76|19.86|19.7|19.92|19.76|19.86|19.7|44
1736782270000|2025-01-13 15:31:10|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|10
1736782280000|2025-01-13 15:31:20|19.85|19.69|19.86|19.7|19.86|19.7|19.84|19.68|27
1736782290000|2025-01-13 15:31:30|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|7
1736782300000|2025-01-13 15:31:40|||||||||3
1736782310000|2025-01-13 15:31:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|119
1736782320000|2025-01-13 15:32:00|||||||||3
1736782330000|2025-01-13 15:32:10|19.91|19.75|19.91|19.75|19.91|19.75|19.86|19.7|46
1736782340000|2025-01-13 15:32:20|19.92|19.76|19.91|19.75|19.92|19.76|19.91|19.75|42
1736782350000|2025-01-13 15:32:30|19.89|19.73|19.91|19.75|19.91|19.75|19.86|19.7|22
1736782360000|2025-01-13 15:32:40|19.87|19.71|19.84|19.68|19.89|19.73|19.81|19.65|38
1736782370000|2025-01-13 15:32:50|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|20
1736782380000|2025-01-13 15:33:00|||||||||33
1736782390000|2025-01-13 15:33:10|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|40
1736782410000|2025-01-13 15:33:30|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|2
1736782420000|2025-01-13 15:33:40|19.84|19.68|19.81|19.65|19.84|19.68|19.81|19.65|4
1736782430000|2025-01-13 15:33:50|19.83|19.67|19.84|19.68|19.84|19.68|19.83|19.67|3
1736782440000|2025-01-13 15:34:00|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|35
1736782450000|2025-01-13 15:34:10|19.86|19.7|19.84|19.68|19.86|19.7|19.84|19.68|27
1736782460000|2025-01-13 15:34:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|0
1736782480000|2025-01-13 15:34:40|19.84|19.68|19.84|19.68|19.84|19.68|19.84|19.68|21
1736782490000|2025-01-13 15:34:50|19.81|19.65|19.84|19.68|19.86|19.7|19.81|19.65|39
1736782500000|2025-01-13 15:35:00|19.86|19.7|19.84|19.68|19.86|19.7|19.81|19.65|25
1736782510000|2025-01-13 15:35:10|19.83|19.67|19.84|19.68|19.84|19.68|19.79|19.63|31
1736782520000|2025-01-13 15:35:20|19.81|19.65|19.79|19.63|19.81|19.65|19.79|19.63|70
1736782530000|2025-01-13 15:35:30|||||||||38
1736782540000|2025-01-13 15:35:40|||||||||12
1736782550000|2025-01-13 15:35:50|||||||||7
1736782560000|2025-01-13 15:36:00|19.78|19.62|19.75|19.59|19.79|19.63|19.73|19.57|67
1736782580000|2025-01-13 15:36:20|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|16
1736782590000|2025-01-13 15:36:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|49
1736782600000|2025-01-13 15:36:40|||||||||4
1736782610000|2025-01-13 15:36:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|0
1736782620000|2025-01-13 15:37:00|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|79
1736782630000|2025-01-13 15:37:10|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|12
1736782640000|2025-01-13 15:37:20|||||||||10
1736782650000|2025-01-13 15:37:30|||||||||5
1736782660000|2025-01-13 15:37:40|||||||||2
1736782670000|2025-01-13 15:37:50|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|7
1736782690000|2025-01-13 15:38:10|||||||||22
1736782700000|2025-01-13 15:38:20|||||||||6
1736782710000|2025-01-13 15:38:30|||||||||1
1736782720000|2025-01-13 15:38:40|||||||||3
1736782730000|2025-01-13 15:38:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|29
1736782740000|2025-01-13 15:39:00|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|13
1736782750000|2025-01-13 15:39:10|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|0
1736782760000|2025-01-13 15:39:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|6
1736782770000|2025-01-13 15:39:30|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|1
1736782780000|2025-01-13 15:39:40|19.62|19.46|19.58|19.42|19.62|19.46|19.58|19.42|9
1736782790000|2025-01-13 15:39:50|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|29
1736782800000|2025-01-13 15:40:00|||||||||6
1736782810000|2025-01-13 15:40:10|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|13
1736782820000|2025-01-13 15:40:20|||||||||4
1736782830000|2025-01-13 15:40:30|||||||||1
1736782840000|2025-01-13 15:40:40|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|45
1736782850000|2025-01-13 15:40:50|19.67|19.51|19.68|19.52|19.68|19.52|19.63|19.47|58
1736782860000|2025-01-13 15:41:00|||||||||11
1736782870000|2025-01-13 15:41:10|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|49
1736782880000|2025-01-13 15:41:20|||||||||1
1736782890000|2025-01-13 15:41:30|||||||||2
1736782910000|2025-01-13 15:41:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|37
1736782920000|2025-01-13 15:42:00|||||||||7
1736782930000|2025-01-13 15:42:10|||||||||12
1736782950000|2025-01-13 15:42:30|||||||||1
1736782960000|2025-01-13 15:42:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|32
1736782970000|2025-01-13 15:42:50|19.68|19.52|19.63|19.47|19.68|19.52|19.63|19.47|15
1736782980000|2025-01-13 15:43:00|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1736782990000|2025-01-13 15:43:10|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|15
1736783000000|2025-01-13 15:43:20|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|1
1736783010000|2025-01-13 15:43:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|31
1736783020000|2025-01-13 15:43:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|16
1736783030000|2025-01-13 15:43:50|||||||||16
1736783040000|2025-01-13 15:44:00|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|11
1736783050000|2025-01-13 15:44:10|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|5
1736783080000|2025-01-13 15:44:40|||||||||2
1736783090000|2025-01-13 15:44:50|19.67|19.51|19.65|19.49|19.67|19.51|19.63|19.47|13
1736783100000|2025-01-13 15:45:00|19.67|19.51|19.58|19.42|19.68|19.52|19.58|19.42|83
1736783110000|2025-01-13 15:45:10|||||||||7
1736783120000|2025-01-13 15:45:20|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|50
1736783130000|2025-01-13 15:45:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|28
1736783140000|2025-01-13 15:45:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|18
1736783150000|2025-01-13 15:45:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|5
1736783160000|2025-01-13 15:46:00|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|23
1736783170000|2025-01-13 15:46:10|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|7
1736783180000|2025-01-13 15:46:20|||||||||4
1736783190000|2025-01-13 15:46:30|||||||||1
1736783200000|2025-01-13 15:46:40|||||||||5
1736783220000|2025-01-13 15:47:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|36
1736783230000|2025-01-13 15:47:10|19.53|19.37|19.53|19.37|19.57|19.41|19.52|19.36|49
1736783240000|2025-01-13 15:47:20|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1736783250000|2025-01-13 15:47:30|||||||||11
1736783260000|2025-01-13 15:47:40|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|9
1736783270000|2025-01-13 15:47:50|19.52|19.36|19.52|19.36|19.53|19.37|19.52|19.36|11
1736783280000|2025-01-13 15:48:00|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|2
1736783290000|2025-01-13 15:48:10|||||||||4
1736783300000|2025-01-13 15:48:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|14
1736783310000|2025-01-13 15:48:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|28
1736783320000|2025-01-13 15:48:40|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|20
1736783340000|2025-01-13 15:49:00|||||||||1
1736783360000|2025-01-13 15:49:20|19.53|19.37|19.53|19.37|19.53|19.37|19.52|19.36|23
1736783370000|2025-01-13 15:49:30|||||||||2
1736783390000|2025-01-13 15:49:50|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|59
1736783400000|2025-01-13 15:50:00|||||||||3
1736783410000|2025-01-13 15:50:10|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|21
1736783420000|2025-01-13 15:50:20|19.53|19.37|19.52|19.36|19.53|19.37|19.52|19.36|6
1736783430000|2025-01-13 15:50:30|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|34
1736783440000|2025-01-13 15:50:40|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|10
1736783450000|2025-01-13 15:50:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|38
1736783460000|2025-01-13 15:51:00|19.57|19.41|19.57|19.41|19.57|19.41|19.52|19.36|33
1736783470000|2025-01-13 15:51:10|||||||||1
1736783480000|2025-01-13 15:51:20|19.58|19.42|19.57|19.41|19.58|19.42|19.57|19.41|14
1736783490000|2025-01-13 15:51:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|3
1736783500000|2025-01-13 15:51:40|19.57|19.41|19.57|19.41|19.58|19.42|19.57|19.41|28
1736783510000|2025-01-13 15:51:50|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|20
1736783520000|2025-01-13 15:52:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|20
1736783540000|2025-01-13 15:52:20|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|4
1736783550000|2025-01-13 15:52:30|||||||||10
1736783570000|2025-01-13 15:52:50|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|43
1736783580000|2025-01-13 15:53:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|9
1736783590000|2025-01-13 15:53:10|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|11
1736783600000|2025-01-13 15:53:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|4
1736783610000|2025-01-13 15:53:30|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|16
1736783620000|2025-01-13 15:53:40|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|2
1736783630000|2025-01-13 15:53:50|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|3
1736783640000|2025-01-13 15:54:00|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|4
1736783650000|2025-01-13 15:54:10|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|15
1736783660000|2025-01-13 15:54:20|||||||||1
1736783670000|2025-01-13 15:54:30|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|57
1736783680000|2025-01-13 15:54:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|21
1736783690000|2025-01-13 15:54:50|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|1
1736783700000|2025-01-13 15:55:00|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|4
1736783710000|2025-01-13 15:55:10|||||||||2
1736783720000|2025-01-13 15:55:20|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|11
1736783730000|2025-01-13 15:55:30|19.63|19.47|19.62|19.46|19.63|19.47|19.58|19.42|21
1736783740000|2025-01-13 15:55:40|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|72
1736783750000|2025-01-13 15:55:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|7
1736783760000|2025-01-13 15:56:00|19.62|19.46|19.67|19.51|19.67|19.51|19.62|19.46|10
1736783770000|2025-01-13 15:56:10|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|2
1736783780000|2025-01-13 15:56:20|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|24
1736783790000|2025-01-13 15:56:30|||||||||5
1736783800000|2025-01-13 15:56:40|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|9
1736783810000|2025-01-13 15:56:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|7
1736783830000|2025-01-13 15:57:10|||||||||4
1736783840000|2025-01-13 15:57:20|19.62|19.46|19.62|19.46|19.63|19.47|19.62|19.46|18
1736783850000|2025-01-13 15:57:30|19.63|19.47|19.62|19.46|19.63|19.47|19.62|19.46|20
1736783860000|2025-01-13 15:57:40|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|6
1736783870000|2025-01-13 15:57:50|19.67|19.51|19.65|19.49|19.67|19.51|19.65|19.49|3
1736783880000|2025-01-13 15:58:00|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|8
1736783890000|2025-01-13 15:58:10|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|18
1736783900000|2025-01-13 15:58:20|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|4
1736783910000|2025-01-13 15:58:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1736783920000|2025-01-13 15:58:40|19.67|19.51|19.67|19.51|19.68|19.52|19.67|19.51|120
1736783930000|2025-01-13 15:58:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|17
1736783950000|2025-01-13 15:59:10|||||||||2
1736783960000|2025-01-13 15:59:20|||||||||10
1736783970000|2025-01-13 15:59:30|||||||||1
1736783980000|2025-01-13 15:59:40|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|18
1736783990000|2025-01-13 15:59:50|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|25
1736784000000|2025-01-13 16:00:00|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|9
1736784010000|2025-01-13 16:00:10|19.65|19.49|19.63|19.47|19.67|19.51|19.63|19.47|3
1736784020000|2025-01-13 16:00:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|22
1736784030000|2025-01-13 16:00:30|19.63|19.47|19.68|19.52|19.68|19.52|19.63|19.47|32
1736784040000|2025-01-13 16:00:40|||||||||3
1736784050000|2025-01-13 16:00:50|19.72|19.56|19.72|19.56|19.73|19.57|19.68|19.52|101
1736784060000|2025-01-13 16:01:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|16
1736784070000|2025-01-13 16:01:10|19.67|19.51|19.67|19.51|19.67|19.51|19.63|19.47|40
1736784080000|2025-01-13 16:01:20|19.63|19.47|19.63|19.47|19.67|19.51|19.63|19.47|3
1736784090000|2025-01-13 16:01:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|67
1736784100000|2025-01-13 16:01:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1736784110000|2025-01-13 16:01:50|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|2
1736784120000|2025-01-13 16:02:00|||||||||1
1736784130000|2025-01-13 16:02:10|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|10
1736784140000|2025-01-13 16:02:20|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|45
1736784150000|2025-01-13 16:02:30|||||||||25
1736784160000|2025-01-13 16:02:40|||||||||7
1736784180000|2025-01-13 16:03:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|44
1736784190000|2025-01-13 16:03:10|||||||||12
1736784200000|2025-01-13 16:03:20|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|48
1736784210000|2025-01-13 16:03:30|19.68|19.52|19.72|19.56|19.72|19.56|19.68|19.52|6
1736784220000|2025-01-13 16:03:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|37
1736784230000|2025-01-13 16:03:50|19.72|19.56|19.72|19.56|19.73|19.57|19.72|19.56|15
1736784240000|2025-01-13 16:04:00|19.73|19.57|19.73|19.57|19.73|19.57|19.72|19.56|38
1736784260000|2025-01-13 16:04:20|||||||||17
1736784270000|2025-01-13 16:04:30|19.75|19.59|19.78|19.62|19.78|19.62|19.73|19.57|20
1736784280000|2025-01-13 16:04:40|19.77|19.61|19.77|19.61|19.78|19.62|19.73|19.57|4
1736784290000|2025-01-13 16:04:50|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|2
1736784300000|2025-01-13 16:05:00|19.77|19.61|19.78|19.62|19.78|19.62|19.75|19.59|16
1736784310000|2025-01-13 16:05:10|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|4
1736784320000|2025-01-13 16:05:20|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|2
1736784330000|2025-01-13 16:05:30|||||||||1
1736784340000|2025-01-13 16:05:40|19.77|19.61|19.78|19.62|19.78|19.62|19.73|19.57|42
1736784360000|2025-01-13 16:06:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|64
1736784370000|2025-01-13 16:06:10|||||||||13
1736784380000|2025-01-13 16:06:20|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|40
1736784390000|2025-01-13 16:06:30|||||||||11
1736784400000|2025-01-13 16:06:40|||||||||1
1736784410000|2025-01-13 16:06:50|||||||||2
1736784420000|2025-01-13 16:07:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|7
1736784430000|2025-01-13 16:07:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|13
1736784440000|2025-01-13 16:07:20|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|2
1736784450000|2025-01-13 16:07:30|19.8|19.64|19.78|19.62|19.8|19.64|19.78|19.62|6
1736784460000|2025-01-13 16:07:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|50
1736784470000|2025-01-13 16:07:50|||||||||3
1736784480000|2025-01-13 16:08:00|||||||||3
1736784490000|2025-01-13 16:08:10|19.72|19.56|19.69|19.53|19.73|19.57|19.68|19.52|78
1736784500000|2025-01-13 16:08:20|19.73|19.57|19.73|19.57|19.73|19.57|19.68|19.52|31
1736784510000|2025-01-13 16:08:30|||||||||3
1736784520000|2025-01-13 16:08:40|||||||||1
1736784530000|2025-01-13 16:08:50|||||||||10
1736784540000|2025-01-13 16:09:00|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|23
1736784550000|2025-01-13 16:09:10|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|12
1736784560000|2025-01-13 16:09:20|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|0
1736784570000|2025-01-13 16:09:30|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1736784580000|2025-01-13 16:09:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|42
1736784590000|2025-01-13 16:09:50|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|10
1736784600000|2025-01-13 16:10:00|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|34
1736784610000|2025-01-13 16:10:10|19.8|19.64|19.73|19.57|19.8|19.64|19.73|19.57|37
1736784620000|2025-01-13 16:10:20|||||||||16
1736784630000|2025-01-13 16:10:30|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|2
1736784640000|2025-01-13 16:10:40|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|21
1736784650000|2025-01-13 16:10:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|6
1736784660000|2025-01-13 16:11:00|19.75|19.59|19.78|19.62|19.78|19.62|19.75|19.59|0
1736784680000|2025-01-13 16:11:20|||||||||15
1736784690000|2025-01-13 16:11:30|||||||||1
1736784700000|2025-01-13 16:11:40|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|22
1736784710000|2025-01-13 16:11:50|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|15
1736784720000|2025-01-13 16:12:00|||||||||6
1736784730000|2025-01-13 16:12:10|||||||||1
1736784740000|2025-01-13 16:12:20|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|22
1736784750000|2025-01-13 16:12:30|||||||||4
1736784760000|2025-01-13 16:12:40|19.83|19.67|19.78|19.62|19.83|19.67|19.78|19.62|18
1736784770000|2025-01-13 16:12:50|||||||||7
1736784780000|2025-01-13 16:13:00|19.8|19.64|19.85|19.69|19.85|19.69|19.78|19.62|78
1736784830000|2025-01-13 16:13:50|19.83|19.67|19.85|19.69|19.85|19.69|19.8|19.64|20
1736784840000|2025-01-13 16:14:00|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|29
1736784850000|2025-01-13 16:14:10|19.8|19.64|19.83|19.67|19.83|19.67|19.8|19.64|8
1736784860000|2025-01-13 16:14:20|19.8|19.64|19.8|19.64|19.81|19.65|19.8|19.64|0
1736784870000|2025-01-13 16:14:30|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|6
1736784880000|2025-01-13 16:14:40|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|4
1736784890000|2025-01-13 16:14:50|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|12
1736784900000|2025-01-13 16:15:00|19.81|19.65|19.8|19.64|19.83|19.67|19.8|19.64|2
1736784910000|2025-01-13 16:15:10|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|27
1736784920000|2025-01-13 16:15:20|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|2
1736784930000|2025-01-13 16:15:30|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|6
1736784940000|2025-01-13 16:15:40|19.78|19.62|19.79|19.63|19.79|19.63|19.78|19.62|6
1736784950000|2025-01-13 16:15:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|1
1736784960000|2025-01-13 16:16:00|19.75|19.59|19.78|19.62|19.8|19.64|19.75|19.59|15
1736784970000|2025-01-13 16:16:10|||||||||4
1736784980000|2025-01-13 16:16:20|19.8|19.64|19.8|19.64|19.8|19.64|19.78|19.62|9
1736785000000|2025-01-13 16:16:40|19.79|19.63|19.78|19.62|19.8|19.64|19.78|19.62|16
1736785010000|2025-01-13 16:16:50|19.76|19.6|19.8|19.64|19.8|19.64|19.75|19.59|5
1736785020000|2025-01-13 16:17:00|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|1
1736785030000|2025-01-13 16:17:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1736785040000|2025-01-13 16:17:20|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|1
1736785050000|2025-01-13 16:17:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|1
1736785070000|2025-01-13 16:17:50|19.85|19.69|19.8|19.64|19.85|19.69|19.8|19.64|31
1736785080000|2025-01-13 16:18:00|||||||||1
1736785090000|2025-01-13 16:18:10|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|0
1736785100000|2025-01-13 16:18:20|19.84|19.68|19.83|19.67|19.85|19.69|19.83|19.67|9
1736785110000|2025-01-13 16:18:30|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|9
1736785120000|2025-01-13 16:18:40|19.85|19.69|19.83|19.67|19.85|19.69|19.83|19.67|94
1736785130000|2025-01-13 16:18:50|19.8|19.64|19.8|19.64|19.83|19.67|19.8|19.64|1
1736785140000|2025-01-13 16:19:00|19.83|19.67|19.8|19.64|19.83|19.67|19.8|19.64|7
1736785150000|2025-01-13 16:19:10|19.83|19.67|19.8|19.64|19.85|19.69|19.8|19.64|8
1736785160000|2025-01-13 16:19:20|19.83|19.67|19.81|19.65|19.83|19.67|19.8|19.64|0
1736785170000|2025-01-13 16:19:30|19.8|19.64|19.8|19.64|19.85|19.69|19.8|19.64|32
1736785180000|2025-01-13 16:19:40|||||||||10
1736785200000|2025-01-13 16:20:00|19.78|19.62|19.8|19.64|19.8|19.64|19.78|19.62|5
1736785210000|2025-01-13 16:20:10|19.83|19.67|19.83|19.67|19.85|19.69|19.81|19.65|19
1736785220000|2025-01-13 16:20:20|19.84|19.68|19.8|19.64|19.85|19.69|19.8|19.64|1
1736785230000|2025-01-13 16:20:30|19.81|19.65|19.8|19.64|19.85|19.69|19.8|19.64|2
1736785240000|2025-01-13 16:20:40|19.81|19.65|19.85|19.69|19.85|19.69|19.81|19.65|4
1736785250000|2025-01-13 16:20:50|19.84|19.68|19.85|19.69|19.85|19.69|19.83|19.67|13
1736785260000|2025-01-13 16:21:00|19.84|19.68|19.85|19.69|19.85|19.69|19.84|19.68|1
1736785270000|2025-01-13 16:21:10|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|48
1736785280000|2025-01-13 16:21:20|19.86|19.7|19.85|19.69|19.86|19.7|19.85|19.69|20
1736785290000|2025-01-13 16:21:30|||||||||1
1736785300000|2025-01-13 16:21:40|||||||||4
1736785310000|2025-01-13 16:21:50|||||||||4
1736785320000|2025-01-13 16:22:00|19.8|19.64|19.8|19.64|19.8|19.64|19.8|19.64|21
1736785330000|2025-01-13 16:22:10|||||||||23
1736785340000|2025-01-13 16:22:20|19.78|19.62|19.78|19.62|19.8|19.64|19.78|19.62|34
1736785350000|2025-01-13 16:22:30|19.75|19.59|19.75|19.59|19.78|19.62|19.75|19.59|1
1736785360000|2025-01-13 16:22:40|19.76|19.6|19.78|19.62|19.78|19.62|19.75|19.59|2
1736785370000|2025-01-13 16:22:50|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|20
1736785380000|2025-01-13 16:23:00|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|29
1736785390000|2025-01-13 16:23:10|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1736785400000|2025-01-13 16:23:20|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|4
1736785410000|2025-01-13 16:23:30|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|1
1736785420000|2025-01-13 16:23:40|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|4
1736785430000|2025-01-13 16:23:50|19.7|19.54|19.71|19.55|19.73|19.57|19.7|19.54|0
1736785440000|2025-01-13 16:24:00|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|13
1736785450000|2025-01-13 16:24:10|||||||||10
1736785460000|2025-01-13 16:24:20|19.69|19.53|19.74|19.58|19.75|19.59|19.69|19.53|37
1736785470000|2025-01-13 16:24:30|19.73|19.57|19.78|19.62|19.78|19.62|19.73|19.57|21
1736785480000|2025-01-13 16:24:40|||||||||11
1736785490000|2025-01-13 16:24:50|19.79|19.63|19.75|19.59|19.8|19.64|19.75|19.59|16
1736785500000|2025-01-13 16:25:00|19.78|19.62|19.75|19.59|19.78|19.62|19.75|19.59|9
1736785510000|2025-01-13 16:25:10|||||||||2
1736785540000|2025-01-13 16:25:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|6
1736785550000|2025-01-13 16:25:50|||||||||2
1736785560000|2025-01-13 16:26:00|19.7|19.54|19.73|19.57|19.73|19.57|19.7|19.54|39
1736785570000|2025-01-13 16:26:10|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|17
1736785580000|2025-01-13 16:26:20|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|0
1736785590000|2025-01-13 16:26:30|19.76|19.6|19.75|19.59|19.78|19.62|19.75|19.59|6
1736785600000|2025-01-13 16:26:40|||||||||6
1736785610000|2025-01-13 16:26:50|||||||||1
1736785620000|2025-01-13 16:27:00|||||||||1
1736785630000|2025-01-13 16:27:10|||||||||1
1736785640000|2025-01-13 16:27:20|||||||||3
1736785650000|2025-01-13 16:27:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|7
1736785660000|2025-01-13 16:27:40|19.73|19.57|19.75|19.59|19.75|19.59|19.7|19.54|27
1736785680000|2025-01-13 16:28:00|19.74|19.58|19.75|19.59|19.75|19.59|19.73|19.57|3
1736785710000|2025-01-13 16:28:30|||||||||11
1736785720000|2025-01-13 16:28:40|||||||||5
1736785730000|2025-01-13 16:28:50|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|6
1736785740000|2025-01-13 16:29:00|||||||||6
1736785760000|2025-01-13 16:29:20|||||||||1
1736785790000|2025-01-13 16:29:50|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|28
1736785800000|2025-01-13 16:30:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|22
1736785810000|2025-01-13 16:30:10|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|5
1736785820000|2025-01-13 16:30:20|19.73|19.57|19.75|19.59|19.75|19.59|19.73|19.57|12
1736785830000|2025-01-13 16:30:30|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|4
1736785850000|2025-01-13 16:30:50|||||||||1
1736785870000|2025-01-13 16:31:10|||||||||3
1736785890000|2025-01-13 16:31:30|||||||||2
1736785910000|2025-01-13 16:31:50|||||||||3
1736785920000|2025-01-13 16:32:00|||||||||1
1736785940000|2025-01-13 16:32:20|||||||||2
1736785950000|2025-01-13 16:32:30|||||||||3
1736785960000|2025-01-13 16:32:40|19.78|19.62|19.78|19.62|19.78|19.62|19.75|19.59|9
1736785970000|2025-01-13 16:32:50|19.75|19.59|19.73|19.57|19.75|19.59|19.73|19.57|20
1736785980000|2025-01-13 16:33:00|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|10
1736785990000|2025-01-13 16:33:10|||||||||2
1736786000000|2025-01-13 16:33:20|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|0
1736786010000|2025-01-13 16:33:30|||||||||1
1736786020000|2025-01-13 16:33:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|3
1736786030000|2025-01-13 16:33:50|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|7
1736786050000|2025-01-13 16:34:10|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1736786060000|2025-01-13 16:34:20|19.69|19.53|19.68|19.52|19.7|19.54|19.68|19.52|29
1736786070000|2025-01-13 16:34:30|||||||||3
1736786080000|2025-01-13 16:34:40|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|11
1736786090000|2025-01-13 16:34:50|||||||||10
1736786100000|2025-01-13 16:35:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|4
1736786110000|2025-01-13 16:35:10|19.7|19.54|19.65|19.49|19.7|19.54|19.65|19.49|11
1736786120000|2025-01-13 16:35:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|47
1736786130000|2025-01-13 16:35:30|||||||||6
1736786140000|2025-01-13 16:35:40|||||||||24
1736786150000|2025-01-13 16:35:50|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|8
1736786160000|2025-01-13 16:36:00|19.62|19.46|19.6|19.44|19.63|19.47|19.58|19.42|30
1736786170000|2025-01-13 16:36:10|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|8
1736786180000|2025-01-13 16:36:20|||||||||3
1736786190000|2025-01-13 16:36:30|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|4
1736786200000|2025-01-13 16:36:40|19.62|19.46|19.63|19.47|19.63|19.47|19.62|19.46|13
1736786210000|2025-01-13 16:36:50|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|40
1736786220000|2025-01-13 16:37:00|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|37
1736786230000|2025-01-13 16:37:10|||||||||17
1736786240000|2025-01-13 16:37:20|19.71|19.55|19.7|19.54|19.73|19.57|19.7|19.54|2
1736786250000|2025-01-13 16:37:30|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|0
1736786260000|2025-01-13 16:37:40|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|1
1736786270000|2025-01-13 16:37:50|||||||||5
1736786280000|2025-01-13 16:38:00|19.73|19.57|19.7|19.54|19.73|19.57|19.7|19.54|3
1736786300000|2025-01-13 16:38:20|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|8
1736786320000|2025-01-13 16:38:40|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1736786330000|2025-01-13 16:38:50|||||||||3
1736786340000|2025-01-13 16:39:00|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|48
1736786350000|2025-01-13 16:39:10|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1736786360000|2025-01-13 16:39:20|19.73|19.57|19.73|19.57|19.73|19.57|19.71|19.55|1
1736786370000|2025-01-13 16:39:30|19.71|19.55|19.75|19.59|19.75|19.59|19.71|19.55|8
1736786390000|2025-01-13 16:39:50|19.74|19.58|19.75|19.59|19.75|19.59|19.74|19.58|5
1736786400000|2025-01-13 16:40:00|19.74|19.58|19.7|19.54|19.75|19.59|19.7|19.54|10
1736786420000|2025-01-13 16:40:20|19.68|19.52|19.68|19.52|19.7|19.54|19.68|19.52|39
1736786430000|2025-01-13 16:40:30|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|4
1736786440000|2025-01-13 16:40:40|19.7|19.54|19.68|19.52|19.7|19.54|19.68|19.52|7
1736786460000|2025-01-13 16:41:00|||||||||3
1736786470000|2025-01-13 16:41:10|19.66|19.5|19.65|19.49|19.68|19.52|19.65|19.49|6
1736786480000|2025-01-13 16:41:20|19.63|19.47|19.63|19.47|19.65|19.49|19.63|19.47|23
1736786490000|2025-01-13 16:41:30|19.6|19.44|19.61|19.45|19.63|19.47|19.58|19.42|25
1736786500000|2025-01-13 16:41:40|19.63|19.47|19.63|19.47|19.63|19.47|19.62|19.46|12
1736786520000|2025-01-13 16:42:00|||||||||2
1736786530000|2025-01-13 16:42:10|||||||||1
1736786560000|2025-01-13 16:42:40|||||||||1
1736786570000|2025-01-13 16:42:50|||||||||2
1736786580000|2025-01-13 16:43:00|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|17
1736786590000|2025-01-13 16:43:10|||||||||9
1736786620000|2025-01-13 16:43:40|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|2
1736786630000|2025-01-13 16:43:50|||||||||8
1736786640000|2025-01-13 16:44:00|||||||||3
1736786650000|2025-01-13 16:44:10|||||||||2
1736786670000|2025-01-13 16:44:30|||||||||1
1736786690000|2025-01-13 16:44:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|24
1736786700000|2025-01-13 16:45:00|19.61|19.45|19.58|19.42|19.63|19.47|19.58|19.42|1
1736786710000|2025-01-13 16:45:10|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|26
1736786720000|2025-01-13 16:45:20|||||||||7
1736786740000|2025-01-13 16:45:40|19.6|19.44|19.58|19.42|19.63|19.47|19.58|19.42|57
1736786750000|2025-01-13 16:45:50|||||||||1
1736786770000|2025-01-13 16:46:10|||||||||2
1736786780000|2025-01-13 16:46:20|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|48
1736786790000|2025-01-13 16:46:30|19.63|19.47|19.62|19.46|19.63|19.47|19.58|19.42|6
1736786800000|2025-01-13 16:46:40|19.6|19.44|19.58|19.42|19.62|19.46|19.58|19.42|13
1736786820000|2025-01-13 16:47:00|||||||||13
1736786830000|2025-01-13 16:47:10|||||||||2
1736786860000|2025-01-13 16:47:40|||||||||10
1736786870000|2025-01-13 16:47:50|||||||||3
1736786880000|2025-01-13 16:48:00|||||||||1
1736786910000|2025-01-13 16:48:30|||||||||1
1736786930000|2025-01-13 16:48:50|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|123
1736786940000|2025-01-13 16:49:00|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|9
1736786950000|2025-01-13 16:49:10|19.6|19.44|19.59|19.43|19.6|19.44|19.58|19.42|1
1736786960000|2025-01-13 16:49:20|19.6|19.44|19.58|19.42|19.6|19.44|19.58|19.42|12
1736786970000|2025-01-13 16:49:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|7
1736787010000|2025-01-13 16:50:10|||||||||7
1736787020000|2025-01-13 16:50:20|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|21
1736787030000|2025-01-13 16:50:30|19.59|19.43|19.58|19.42|19.6|19.44|19.58|19.42|3
1736787040000|2025-01-13 16:50:40|19.6|19.44|19.6|19.44|19.63|19.47|19.59|19.43|28
1736787050000|2025-01-13 16:50:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|36
1736787060000|2025-01-13 16:51:00|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|35
1736787070000|2025-01-13 16:51:10|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|4
1736787080000|2025-01-13 16:51:20|||||||||10
1736787090000|2025-01-13 16:51:30|||||||||4
1736787110000|2025-01-13 16:51:50|||||||||2
1736787130000|2025-01-13 16:52:10|||||||||3
1736787150000|2025-01-13 16:52:30|||||||||5
1736787160000|2025-01-13 16:52:40|||||||||1
1736787180000|2025-01-13 16:53:00|||||||||1
1736787190000|2025-01-13 16:53:10|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|33
1736787200000|2025-01-13 16:53:20|19.64|19.48|19.63|19.47|19.65|19.49|19.63|19.47|1
1736787210000|2025-01-13 16:53:30|||||||||2
1736787220000|2025-01-13 16:53:40|||||||||12
1736787230000|2025-01-13 16:53:50|19.65|19.49|19.65|19.49|19.65|19.49|19.64|19.48|25
1736787240000|2025-01-13 16:54:00|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|33
1736787250000|2025-01-13 16:54:10|19.64|19.48|19.65|19.49|19.65|19.49|19.63|19.47|2
1736787270000|2025-01-13 16:54:30|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1736787280000|2025-01-13 16:54:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|24
1736787310000|2025-01-13 16:55:10|||||||||2
1736787320000|2025-01-13 16:55:20|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|14
1736787330000|2025-01-13 16:55:30|19.73|19.57|19.73|19.57|19.75|19.59|19.73|19.57|29
1736787340000|2025-01-13 16:55:40|19.75|19.59|19.75|19.59|19.75|19.59|19.73|19.57|8
1736787350000|2025-01-13 16:55:50|||||||||5
1736787360000|2025-01-13 16:56:00|||||||||8
1736787370000|2025-01-13 16:56:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|5
1736787380000|2025-01-13 16:56:20|19.75|19.59|19.75|19.59|19.76|19.6|19.75|19.59|12
1736787390000|2025-01-13 16:56:30|||||||||6
1736787400000|2025-01-13 16:56:40|||||||||1
1736787410000|2025-01-13 16:56:50|||||||||3
1736787420000|2025-01-13 16:57:00|19.76|19.6|19.75|19.59|19.76|19.6|19.75|19.59|52
1736787430000|2025-01-13 16:57:10|19.76|19.6|19.8|19.64|19.8|19.64|19.76|19.6|27
1736787440000|2025-01-13 16:57:20|19.76|19.6|19.76|19.6|19.78|19.62|19.76|19.6|3
1736787450000|2025-01-13 16:57:30|19.8|19.64|19.75|19.59|19.8|19.64|19.75|19.59|1
1736787460000|2025-01-13 16:57:40|19.76|19.6|19.76|19.6|19.76|19.6|19.75|19.59|3
1736787470000|2025-01-13 16:57:50|19.75|19.59|19.76|19.6|19.76|19.6|19.75|19.59|0
1736787480000|2025-01-13 16:58:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|31
1736787490000|2025-01-13 16:58:10|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|52
1736787500000|2025-01-13 16:58:20|19.85|19.69|19.86|19.7|19.86|19.7|19.85|19.69|43
1736787510000|2025-01-13 16:58:30|19.87|19.71|19.86|19.7|19.87|19.71|19.86|19.7|16
1736787520000|2025-01-13 16:58:40|||||||||2
1736787530000|2025-01-13 16:58:50|19.85|19.69|19.81|19.65|19.85|19.69|19.81|19.65|14
1736787540000|2025-01-13 16:59:00|||||||||60
1736787550000|2025-01-13 16:59:10|19.86|19.7|19.86|19.7|19.87|19.71|19.86|19.7|69
1736787560000|2025-01-13 16:59:20|||||||||2
1736787570000|2025-01-13 16:59:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|3
1736787580000|2025-01-13 16:59:40|||||||||1
1736787590000|2025-01-13 16:59:50|19.86|19.7|19.86|19.7|19.86|19.7|19.85|19.69|115
1736787600000|2025-01-13 17:00:00|19.85|19.69|19.81|19.65|19.86|19.7|19.81|19.65|37
1736787610000|2025-01-13 17:00:10|||||||||105
1736787620000|2025-01-13 17:00:20|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|95
1736787630000|2025-01-13 17:00:30|19.81|19.65|19.82|19.66|19.82|19.66|19.81|19.65|10
1736787640000|2025-01-13 17:00:40|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|90
1736787650000|2025-01-13 17:00:50|||||||||9
1736787660000|2025-01-13 17:01:00|||||||||15
1736787680000|2025-01-13 17:01:20|||||||||3
1736787690000|2025-01-13 17:01:30|||||||||63
1736787700000|2025-01-13 17:01:40|19.91|19.75|19.92|19.76|19.92|19.76|19.91|19.75|49
1736787710000|2025-01-13 17:01:50|19.87|19.71|19.87|19.71|19.87|19.71|19.87|19.71|1
1736787720000|2025-01-13 17:02:00|19.86|19.7|19.87|19.71|19.87|19.71|19.86|19.7|25
1736787730000|2025-01-13 17:02:10|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|4
1736787740000|2025-01-13 17:02:20|19.82|19.66|19.84|19.68|19.86|19.7|19.82|19.66|23
1736787750000|2025-01-13 17:02:30|19.82|19.66|19.86|19.7|19.86|19.7|19.82|19.66|0
1736787760000|2025-01-13 17:02:40|19.82|19.66|19.82|19.66|19.86|19.7|19.81|19.65|6
1736787770000|2025-01-13 17:02:50|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|2
1736787780000|2025-01-13 17:03:00|19.8|19.64|19.81|19.65|19.81|19.65|19.8|19.64|12
1736787790000|2025-01-13 17:03:10|19.8|19.64|19.81|19.65|19.81|19.65|19.76|19.6|20
1736787810000|2025-01-13 17:03:30|||||||||3
1736787820000|2025-01-13 17:03:40|19.8|19.64|19.76|19.6|19.8|19.64|19.76|19.6|9
1736787830000|2025-01-13 17:03:50|19.78|19.62|19.81|19.65|19.81|19.65|19.78|19.62|0
1736787840000|2025-01-13 17:04:00|19.77|19.61|19.76|19.6|19.81|19.65|19.76|19.6|2
1736787850000|2025-01-13 17:04:10|||||||||2
1736787860000|2025-01-13 17:04:20|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|3
1736787870000|2025-01-13 17:04:30|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|5
1736787880000|2025-01-13 17:04:40|19.77|19.61|19.81|19.65|19.81|19.65|19.77|19.61|1
1736787890000|2025-01-13 17:04:50|||||||||5
1736787910000|2025-01-13 17:05:10|||||||||3
1736787920000|2025-01-13 17:05:20|||||||||2
1736787930000|2025-01-13 17:05:30|19.79|19.63|19.81|19.65|19.81|19.65|19.77|19.61|0
1736787940000|2025-01-13 17:05:40|||||||||36
1736787950000|2025-01-13 17:05:50|19.82|19.66|19.81|19.65|19.82|19.66|19.81|19.65|10
1736787960000|2025-01-13 17:06:00|||||||||9
1736787970000|2025-01-13 17:06:10|||||||||1
1736787980000|2025-01-13 17:06:20|||||||||16
1736787990000|2025-01-13 17:06:30|19.82|19.66|19.82|19.66|19.82|19.66|19.81|19.65|0
1736788000000|2025-01-13 17:06:40|19.81|19.65|19.81|19.65|19.82|19.66|19.81|19.65|7
1736788010000|2025-01-13 17:06:50|||||||||2
1736788030000|2025-01-13 17:07:10|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|91
1736788040000|2025-01-13 17:07:20|19.75|19.59|19.71|19.55|19.75|19.59|19.71|19.55|11
1736788050000|2025-01-13 17:07:30|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|9
1736788060000|2025-01-13 17:07:40|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|4
1736788070000|2025-01-13 17:07:50|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|31
1736788080000|2025-01-13 17:08:00|||||||||6
1736788090000|2025-01-13 17:08:10|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|7
1736788100000|2025-01-13 17:08:20|19.7|19.54|19.7|19.54|19.71|19.55|19.7|19.54|4
1736788110000|2025-01-13 17:08:30|19.71|19.55|19.71|19.55|19.71|19.55|19.7|19.54|1
1736788120000|2025-01-13 17:08:40|||||||||1
1736788130000|2025-01-13 17:08:50|19.7|19.54|19.71|19.55|19.71|19.55|19.7|19.54|3
1736788140000|2025-01-13 17:09:00|19.7|19.54|19.7|19.54|19.7|19.54|19.68|19.52|4
1736788170000|2025-01-13 17:09:30|19.66|19.5|19.65|19.49|19.7|19.54|19.65|19.49|9
1736788180000|2025-01-13 17:09:40|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|6
1736788190000|2025-01-13 17:09:50|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|11
1736788230000|2025-01-13 17:10:30|||||||||2
1736788260000|2025-01-13 17:11:00|||||||||2
1736788270000|2025-01-13 17:11:10|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|2
1736788280000|2025-01-13 17:11:20|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|16
1736788290000|2025-01-13 17:11:30|||||||||1
1736788310000|2025-01-13 17:11:50|||||||||1
1736788320000|2025-01-13 17:12:00|||||||||1
1736788330000|2025-01-13 17:12:10|||||||||1
1736788350000|2025-01-13 17:12:30|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|20
1736788360000|2025-01-13 17:12:40|||||||||5
1736788370000|2025-01-13 17:12:50|||||||||54
1736788390000|2025-01-13 17:13:10|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|0
1736788420000|2025-01-13 17:13:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|1
1736788440000|2025-01-13 17:14:00|19.61|19.45|19.6|19.44|19.65|19.49|19.6|19.44|54
1736788460000|2025-01-13 17:14:20|||||||||1
1736788480000|2025-01-13 17:14:40|||||||||2
1736788490000|2025-01-13 17:14:50|||||||||1
1736788510000|2025-01-13 17:15:10|19.56|19.4|19.6|19.44|19.6|19.44|19.55|19.39|27
1736788520000|2025-01-13 17:15:20|19.61|19.45|19.61|19.45|19.61|19.45|19.6|19.44|36
1736788530000|2025-01-13 17:15:30|19.6|19.44|19.58|19.42|19.6|19.44|19.56|19.4|16
1736788540000|2025-01-13 17:15:40|19.56|19.4|19.56|19.4|19.6|19.44|19.56|19.4|0
1736788550000|2025-01-13 17:15:50|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|46
1736788560000|2025-01-13 17:16:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|17
1736788570000|2025-01-13 17:16:10|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|7
1736788580000|2025-01-13 17:16:20|19.6|19.44|19.55|19.39|19.6|19.44|19.55|19.39|32
1736788590000|2025-01-13 17:16:30|||||||||2
1736788600000|2025-01-13 17:16:40|||||||||6
1736788610000|2025-01-13 17:16:50|||||||||1
1736788620000|2025-01-13 17:17:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|22
1736788630000|2025-01-13 17:17:10|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|58
1736788640000|2025-01-13 17:17:20|19.56|19.4|19.6|19.44|19.6|19.44|19.56|19.4|103
1736788650000|2025-01-13 17:17:30|19.58|19.42|19.56|19.4|19.58|19.42|19.56|19.4|1
1736788660000|2025-01-13 17:17:40|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|5
1736788670000|2025-01-13 17:17:50|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|46
1736788680000|2025-01-13 17:18:00|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|12
1736788690000|2025-01-13 17:18:10|||||||||2
1736788700000|2025-01-13 17:18:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|52
1736788710000|2025-01-13 17:18:30|||||||||10
1736788720000|2025-01-13 17:18:40|||||||||1
1736788730000|2025-01-13 17:18:50|||||||||3
1736788740000|2025-01-13 17:19:00|||||||||8
1736788750000|2025-01-13 17:19:10|||||||||9
1736788760000|2025-01-13 17:19:20|||||||||5
1736788770000|2025-01-13 17:19:30|||||||||2
1736788780000|2025-01-13 17:19:40|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|91
1736788790000|2025-01-13 17:19:50|||||||||1
1736788800000|2025-01-13 17:20:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1736788810000|2025-01-13 17:20:10|19.55|19.39|19.55|19.39|19.55|19.39|19.53|19.37|57
1736788820000|2025-01-13 17:20:20|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|17
1736788830000|2025-01-13 17:20:30|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|20
1736788840000|2025-01-13 17:20:40|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|10
1736788850000|2025-01-13 17:20:50|19.53|19.37|19.51|19.35|19.53|19.37|19.51|19.35|0
1736788860000|2025-01-13 17:21:00|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|1
1736788870000|2025-01-13 17:21:10|19.51|19.35|19.53|19.37|19.53|19.37|19.5|19.34|2
1736788880000|2025-01-13 17:21:20|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|0
1736788890000|2025-01-13 17:21:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1736788900000|2025-01-13 17:21:40|||||||||12
1736788910000|2025-01-13 17:21:50|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|15
1736788920000|2025-01-13 17:22:00|19.5|19.34|19.5|19.34|19.5|19.34|19.48|19.32|40
1736788930000|2025-01-13 17:22:10|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|11
1736788940000|2025-01-13 17:22:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|7
1736788950000|2025-01-13 17:22:30|||||||||1
1736788960000|2025-01-13 17:22:40|||||||||2
1736788970000|2025-01-13 17:22:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|9
1736788980000|2025-01-13 17:23:00|||||||||9
1736788990000|2025-01-13 17:23:10|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|17
1736789000000|2025-01-13 17:23:20|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|8
1736789010000|2025-01-13 17:23:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|13
1736789020000|2025-01-13 17:23:40|19.48|19.32|19.5|19.34|19.53|19.37|19.48|19.32|15
1736789030000|2025-01-13 17:23:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|26
1736789040000|2025-01-13 17:24:00|||||||||13
1736789050000|2025-01-13 17:24:10|||||||||5
1736789060000|2025-01-13 17:24:20|||||||||6
1736789070000|2025-01-13 17:24:30|||||||||6
1736789080000|2025-01-13 17:24:40|||||||||7
1736789090000|2025-01-13 17:24:50|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|19
1736789100000|2025-01-13 17:25:00|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|27
1736789110000|2025-01-13 17:25:10|||||||||8
1736789120000|2025-01-13 17:25:20|||||||||8
1736789130000|2025-01-13 17:25:30|||||||||6
1736789140000|2025-01-13 17:25:40|||||||||12
1736789150000|2025-01-13 17:25:50|||||||||9
1736789160000|2025-01-13 17:26:00|||||||||5
1736789170000|2025-01-13 17:26:10|||||||||14
1736789180000|2025-01-13 17:26:20|||||||||9
1736789190000|2025-01-13 17:26:30|||||||||35
1736789200000|2025-01-13 17:26:40|||||||||9
1736789210000|2025-01-13 17:26:50|||||||||10
1736789220000|2025-01-13 17:27:00|||||||||6
1736789230000|2025-01-13 17:27:10|||||||||6
1736789240000|2025-01-13 17:27:20|||||||||5
1736789250000|2025-01-13 17:27:30|||||||||16
1736789260000|2025-01-13 17:27:40|||||||||12
1736789270000|2025-01-13 17:27:50|||||||||8
1736789280000|2025-01-13 17:28:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|16
1736789290000|2025-01-13 17:28:10|||||||||4
1736789310000|2025-01-13 17:28:30|||||||||82
1736789320000|2025-01-13 17:28:40|||||||||7
1736789330000|2025-01-13 17:28:50|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|27
1736789340000|2025-01-13 17:29:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|6
1736789350000|2025-01-13 17:29:10|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|18
1736789360000|2025-01-13 17:29:20|19.5|19.34|19.49|19.33|19.5|19.34|19.48|19.32|44
1736789370000|2025-01-13 17:29:30|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|1
1736789380000|2025-01-13 17:29:40|19.5|19.34|19.53|19.37|19.53|19.37|19.49|19.33|17
1736789390000|2025-01-13 17:29:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|1
1736789400000|2025-01-13 17:30:00|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|21
1736789410000|2025-01-13 17:30:10|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|64
1736789420000|2025-01-13 17:30:20|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|2
1736789430000|2025-01-13 17:30:30|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|14
1736789440000|2025-01-13 17:30:40|||||||||2
1736789450000|2025-01-13 17:30:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|2
1736789460000|2025-01-13 17:31:00|19.51|19.35|19.5|19.34|19.53|19.37|19.48|19.32|13
1736789470000|2025-01-13 17:31:10|19.49|19.33|19.48|19.32|19.5|19.34|19.48|19.32|3
1736789480000|2025-01-13 17:31:20|||||||||11
1736789490000|2025-01-13 17:31:30|||||||||6
1736789510000|2025-01-13 17:31:50|||||||||4
1736789530000|2025-01-13 17:32:10|||||||||5
1736789540000|2025-01-13 17:32:20|||||||||4
1736789550000|2025-01-13 17:32:30|||||||||2
1736789560000|2025-01-13 17:32:40|||||||||15
1736789570000|2025-01-13 17:32:50|||||||||9
1736789580000|2025-01-13 17:33:00|||||||||3
1736789590000|2025-01-13 17:33:10|19.45|19.29|19.45|19.29|19.45|19.29|19.43|19.27|35
1736789600000|2025-01-13 17:33:20|19.46|19.3|19.43|19.27|19.48|19.32|19.43|19.27|67
1736789610000|2025-01-13 17:33:30|||||||||1
1736789620000|2025-01-13 17:33:40|||||||||2
1736789630000|2025-01-13 17:33:50|||||||||8
1736789640000|2025-01-13 17:34:00|19.41|19.25|19.43|19.27|19.43|19.27|19.41|19.25|0
1736789650000|2025-01-13 17:34:10|||||||||1
1736789660000|2025-01-13 17:34:20|||||||||5
1736789670000|2025-01-13 17:34:30|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|111
1736789680000|2025-01-13 17:34:40|||||||||9
1736789700000|2025-01-13 17:35:00|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|5
1736789710000|2025-01-13 17:35:10|||||||||3
1736789720000|2025-01-13 17:35:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|46
1736789730000|2025-01-13 17:35:30|19.45|19.29|19.43|19.27|19.46|19.3|19.43|19.27|22
1736789740000|2025-01-13 17:35:40|19.44|19.28|19.45|19.29|19.46|19.3|19.44|19.28|0
1736789750000|2025-01-13 17:35:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|3
1736789760000|2025-01-13 17:36:00|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|9
1736789770000|2025-01-13 17:36:10|||||||||16
1736789780000|2025-01-13 17:36:20|||||||||2
1736789800000|2025-01-13 17:36:40|||||||||2
1736789810000|2025-01-13 17:36:50|||||||||1
1736789830000|2025-01-13 17:37:10|||||||||1
1736789860000|2025-01-13 17:37:40|||||||||10
1736789870000|2025-01-13 17:37:50|||||||||4
1736789880000|2025-01-13 17:38:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|37
1736789890000|2025-01-13 17:38:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|71
1736789900000|2025-01-13 17:38:20|19.43|19.27|19.43|19.27|19.45|19.29|19.43|19.27|33
1736789910000|2025-01-13 17:38:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|23
1736789920000|2025-01-13 17:38:40|19.43|19.27|19.48|19.32|19.48|19.32|19.43|19.27|49
1736789930000|2025-01-13 17:38:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1736789940000|2025-01-13 17:39:00|19.48|19.32|19.48|19.32|19.5|19.34|19.48|19.32|25
1736789950000|2025-01-13 17:39:10|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|26
1736789960000|2025-01-13 17:39:20|19.49|19.33|19.5|19.34|19.5|19.34|19.48|19.32|1
1736789980000|2025-01-13 17:39:40|||||||||5
1736789990000|2025-01-13 17:39:50|||||||||3
1736790000000|2025-01-13 17:40:00|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|30
1736790020000|2025-01-13 17:40:20|||||||||3
1736790040000|2025-01-13 17:40:40|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|1
1736790060000|2025-01-13 17:41:00|||||||||1
1736790070000|2025-01-13 17:41:10|19.44|19.28|19.45|19.29|19.45|19.29|19.43|19.27|19
1736790080000|2025-01-13 17:41:20|||||||||2
1736790090000|2025-01-13 17:41:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|8
1736790100000|2025-01-13 17:41:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|28
1736790120000|2025-01-13 17:42:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|36
1736790130000|2025-01-13 17:42:10|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|8
1736790140000|2025-01-13 17:42:20|19.44|19.28|19.44|19.28|19.45|19.29|19.43|19.27|5
1736790150000|2025-01-13 17:42:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|21
1736790160000|2025-01-13 17:42:40|||||||||1
1736790170000|2025-01-13 17:42:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|11
1736790180000|2025-01-13 17:43:00|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|27
1736790190000|2025-01-13 17:43:10|||||||||16
1736790200000|2025-01-13 17:43:20|19.46|19.3|19.48|19.32|19.48|19.32|19.45|19.29|44
1736790210000|2025-01-13 17:43:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1736790220000|2025-01-13 17:43:40|19.48|19.32|19.48|19.32|19.48|19.32|19.45|19.29|0
1736790230000|2025-01-13 17:43:50|19.45|19.29|19.45|19.29|19.48|19.32|19.45|19.29|0
1736790240000|2025-01-13 17:44:00|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1736790250000|2025-01-13 17:44:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1736790260000|2025-01-13 17:44:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|0
1736790270000|2025-01-13 17:44:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1736790280000|2025-01-13 17:44:40|19.46|19.3|19.46|19.3|19.46|19.3|19.45|19.29|1
1736790290000|2025-01-13 17:44:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|6
1736790300000|2025-01-13 17:45:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|14
1736790310000|2025-01-13 17:45:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|25
1736790320000|2025-01-13 17:45:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1736790330000|2025-01-13 17:45:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1736790340000|2025-01-13 17:45:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1736790350000|2025-01-13 17:45:50|19.41|19.25|19.41|19.25|19.43|19.27|19.41|19.25|4
1736790360000|2025-01-13 17:46:00|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|1
1736790370000|2025-01-13 17:46:10|||||||||3
1736790390000|2025-01-13 17:46:30|||||||||8
1736790400000|2025-01-13 17:46:40|19.38|19.22|19.43|19.27|19.43|19.27|19.38|19.22|80
1736790410000|2025-01-13 17:46:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1736790420000|2025-01-13 17:47:00|19.38|19.22|19.38|19.22|19.38|19.22|19.33|19.17|52
1736790430000|2025-01-13 17:47:10|||||||||1
1736790440000|2025-01-13 17:47:20|||||||||35
1736790450000|2025-01-13 17:47:30|||||||||19
1736790460000|2025-01-13 17:47:40|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|20
1736790470000|2025-01-13 17:47:50|19.38|19.22|19.37|19.21|19.38|19.22|19.33|19.17|30
1736790480000|2025-01-13 17:48:00|19.33|19.17|19.33|19.17|19.35|19.19|19.33|19.17|62
1736790490000|2025-01-13 17:48:10|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|137
1736790500000|2025-01-13 17:48:20|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|23
1736790510000|2025-01-13 17:48:30|||||||||23
1736790540000|2025-01-13 17:49:00|||||||||2
1736790550000|2025-01-13 17:49:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|41
1736790570000|2025-01-13 17:49:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1736790600000|2025-01-13 17:50:00|||||||||1
1736790620000|2025-01-13 17:50:20|||||||||2
1736790630000|2025-01-13 17:50:30|||||||||10
1736790640000|2025-01-13 17:50:40|||||||||21
1736790660000|2025-01-13 17:51:00|||||||||11
1736790680000|2025-01-13 17:51:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|90
1736790690000|2025-01-13 17:51:30|||||||||10
1736790700000|2025-01-13 17:51:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|75
1736790710000|2025-01-13 17:51:50|19.37|19.21|19.37|19.21|19.38|19.22|19.37|19.21|4
1736790720000|2025-01-13 17:52:00|19.33|19.17|19.33|19.17|19.37|19.21|19.33|19.17|14
1736790730000|2025-01-13 17:52:10|||||||||2
1736790740000|2025-01-13 17:52:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|13
1736790750000|2025-01-13 17:52:30|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|9
1736790760000|2025-01-13 17:52:40|||||||||5
1736790770000|2025-01-13 17:52:50|19.33|19.17|19.37|19.21|19.37|19.21|19.33|19.17|0
1736790780000|2025-01-13 17:53:00|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1736790790000|2025-01-13 17:53:10|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|17
1736790800000|2025-01-13 17:53:20|||||||||19
1736790810000|2025-01-13 17:53:30|||||||||6
1736790820000|2025-01-13 17:53:40|||||||||2
1736790830000|2025-01-13 17:53:50|||||||||6
1736790840000|2025-01-13 17:54:00|||||||||15
1736790850000|2025-01-13 17:54:10|||||||||7
1736790860000|2025-01-13 17:54:20|||||||||2
1736790870000|2025-01-13 17:54:30|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|5
1736790880000|2025-01-13 17:54:40|||||||||9
1736790890000|2025-01-13 17:54:50|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|7
1736790900000|2025-01-13 17:55:00|19.32|19.16|19.32|19.16|19.32|19.16|19.32|19.16|34
1736790910000|2025-01-13 17:55:10|||||||||13
1736790920000|2025-01-13 17:55:20|||||||||14
1736790930000|2025-01-13 17:55:30|||||||||11
1736790940000|2025-01-13 17:55:40|||||||||8
1736790950000|2025-01-13 17:55:50|||||||||9
1736790960000|2025-01-13 17:56:00|||||||||5
1736790970000|2025-01-13 17:56:10|||||||||7
1736790980000|2025-01-13 17:56:20|||||||||33
1736790990000|2025-01-13 17:56:30|||||||||11
1736791000000|2025-01-13 17:56:40|19.31|19.15|19.27|19.11|19.31|19.15|19.27|19.11|48
1736791010000|2025-01-13 17:56:50|||||||||9
1736791020000|2025-01-13 17:57:00|||||||||5
1736791030000|2025-01-13 17:57:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|31
1736791040000|2025-01-13 17:57:20|||||||||89
1736791050000|2025-01-13 17:57:30|||||||||123
1736791060000|2025-01-13 17:57:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|18
1736791070000|2025-01-13 17:57:50|19.21|19.05|19.21|19.05|19.26|19.1|19.21|19.05|46
1736791080000|2025-01-13 17:58:00|||||||||8
1736791090000|2025-01-13 17:58:10|||||||||15
1736791100000|2025-01-13 17:58:20|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|50
1736791110000|2025-01-13 17:58:30|19.2|19.04|19.2|19.04|19.21|19.05|19.16|19|54
1736791120000|2025-01-13 17:58:40|||||||||5
1736791130000|2025-01-13 17:58:50|19.16|19|19.16|19|19.16|19|19.16|19|18
1736791140000|2025-01-13 17:59:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|38
1736791150000|2025-01-13 17:59:10|19.16|19|19.16|19|19.16|19|19.15|18.99|39
1736791160000|2025-01-13 17:59:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1736791170000|2025-01-13 17:59:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|31
1736791180000|2025-01-13 17:59:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|23
1736791190000|2025-01-13 17:59:50|||||||||21
1736791200000|2025-01-13 18:00:00|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|189
1736791210000|2025-01-13 18:00:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|154
1736791220000|2025-01-13 18:00:20|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|21
1736791230000|2025-01-13 18:00:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|42
1736791240000|2025-01-13 18:00:40|19.16|19|19.16|19|19.16|19|19.16|19|230
1736791250000|2025-01-13 18:00:50|||||||||36
1736791260000|2025-01-13 18:01:00|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|73
1736791270000|2025-01-13 18:01:10|||||||||6
1736791280000|2025-01-13 18:01:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|28
1736791290000|2025-01-13 18:01:30|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|37
1736791300000|2025-01-13 18:01:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|76
1736791310000|2025-01-13 18:01:50|||||||||7
1736791330000|2025-01-13 18:02:10|19.12|18.96|19.16|19|19.16|19|19.12|18.96|3
1736791350000|2025-01-13 18:02:30|19.12|18.96|19.16|19|19.16|19|19.12|18.96|0
1736791360000|2025-01-13 18:02:40|||||||||53
1736791370000|2025-01-13 18:02:50|||||||||11
1736791380000|2025-01-13 18:03:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|45
1736791390000|2025-01-13 18:03:10|||||||||30
1736791400000|2025-01-13 18:03:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1736791410000|2025-01-13 18:03:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|4
1736791420000|2025-01-13 18:03:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|31
1736791450000|2025-01-13 18:04:10|||||||||1
1736791460000|2025-01-13 18:04:20|19.16|19|19.16|19|19.16|19|19.16|19|4
1736791480000|2025-01-13 18:04:40|||||||||74
1736791500000|2025-01-13 18:05:00|19.21|19.05|19.16|19|19.21|19.05|19.16|19|43
1736791510000|2025-01-13 18:05:10|||||||||4
1736791540000|2025-01-13 18:05:40|19.17|19.01|19.21|19.05|19.21|19.05|19.16|19|13
1736791550000|2025-01-13 18:05:50|||||||||1
1736791560000|2025-01-13 18:06:00|||||||||3
1736791570000|2025-01-13 18:06:10|19.16|19|19.16|19|19.21|19.05|19.16|19|29
1736791580000|2025-01-13 18:06:20|||||||||1
1736791590000|2025-01-13 18:06:30|||||||||3
1736791600000|2025-01-13 18:06:40|||||||||8
1736791610000|2025-01-13 18:06:50|||||||||1
1736791620000|2025-01-13 18:07:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|29
1736791630000|2025-01-13 18:07:10|19.16|19|19.16|19|19.16|19|19.16|19|7
1736791650000|2025-01-13 18:07:30|||||||||1
1736791660000|2025-01-13 18:07:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|69
1736791670000|2025-01-13 18:07:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1736791680000|2025-01-13 18:08:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|26
1736791690000|2025-01-13 18:08:10|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|8
1736791700000|2025-01-13 18:08:20|||||||||1
1736791710000|2025-01-13 18:08:30|||||||||3
1736791720000|2025-01-13 18:08:40|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|157
1736791730000|2025-01-13 18:08:50|19.11|18.95|19.15|18.99|19.15|18.99|19.1|18.94|14
1736791750000|2025-01-13 18:09:10|||||||||2
1736791770000|2025-01-13 18:09:30|19.16|19|19.2|19.04|19.2|19.04|19.16|19|98
1736791780000|2025-01-13 18:09:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|100
1736791800000|2025-01-13 18:10:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1736791810000|2025-01-13 18:10:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|3
1736791820000|2025-01-13 18:10:20|19.16|19|19.15|18.99|19.16|19|19.15|18.99|1
1736791830000|2025-01-13 18:10:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|11
1736791840000|2025-01-13 18:10:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|6
1736791850000|2025-01-13 18:10:50|19.15|18.99|19.15|18.99|19.15|18.99|19.11|18.95|8
1736791860000|2025-01-13 18:11:00|||||||||1
1736791870000|2025-01-13 18:11:10|||||||||5
1736791890000|2025-01-13 18:11:30|||||||||2
1736791900000|2025-01-13 18:11:40|||||||||1
1736791920000|2025-01-13 18:12:00|||||||||7
1736791930000|2025-01-13 18:12:10|19.16|19|19.16|19|19.16|19|19.16|19|74
1736791940000|2025-01-13 18:12:20|||||||||9
1736791960000|2025-01-13 18:12:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|9
1736791990000|2025-01-13 18:13:10|19.16|19|19.16|19|19.16|19|19.16|19|32
1736792000000|2025-01-13 18:13:20|||||||||2
1736792010000|2025-01-13 18:13:30|||||||||15
1736792040000|2025-01-13 18:14:00|||||||||3
1736792070000|2025-01-13 18:14:30|||||||||2
1736792080000|2025-01-13 18:14:40|||||||||16
1736792090000|2025-01-13 18:14:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|21
1736792110000|2025-01-13 18:15:10|19.16|19|19.16|19|19.16|19|19.16|19|37
1736792120000|2025-01-13 18:15:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|14
1736792140000|2025-01-13 18:15:40|19.18|19.02|19.21|19.05|19.21|19.05|19.18|19.02|1
1736792150000|2025-01-13 18:15:50|19.2|19.04|19.18|19.02|19.2|19.04|19.16|19|1
1736792160000|2025-01-13 18:16:00|19.16|19|19.15|18.99|19.16|19|19.15|18.99|16
1736792170000|2025-01-13 18:16:10|19.16|19|19.16|19|19.16|19|19.16|19|8
1736792190000|2025-01-13 18:16:30|||||||||1
1736792200000|2025-01-13 18:16:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|8
1736792210000|2025-01-13 18:16:50|||||||||1
1736792220000|2025-01-13 18:17:00|19.16|19|19.18|19.02|19.2|19.04|19.16|19|23
1736792230000|2025-01-13 18:17:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|18
1736792240000|2025-01-13 18:17:20|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|19
1736792250000|2025-01-13 18:17:30|19.16|19|19.2|19.04|19.2|19.04|19.16|19|0
1736792270000|2025-01-13 18:17:50|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|8
1736792290000|2025-01-13 18:18:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|14
1736792300000|2025-01-13 18:18:20|||||||||1
1736792310000|2025-01-13 18:18:30|||||||||2
1736792320000|2025-01-13 18:18:40|||||||||15
1736792330000|2025-01-13 18:18:50|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|0
1736792340000|2025-01-13 18:19:00|19.25|19.09|19.21|19.05|19.26|19.1|19.21|19.05|13
1736792350000|2025-01-13 18:19:10|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|56
1736792360000|2025-01-13 18:19:20|19.25|19.09|19.26|19.1|19.26|19.1|19.21|19.05|10
1736792370000|2025-01-13 18:19:30|19.22|19.06|19.26|19.1|19.26|19.1|19.22|19.06|23
1736792380000|2025-01-13 18:19:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1736792390000|2025-01-13 18:19:50|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|1
1736792400000|2025-01-13 18:20:00|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|0
1736792410000|2025-01-13 18:20:10|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|1
1736792420000|2025-01-13 18:20:20|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|0
1736792440000|2025-01-13 18:20:40|||||||||5
1736792450000|2025-01-13 18:20:50|||||||||3
1736792460000|2025-01-13 18:21:00|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|4
1736792470000|2025-01-13 18:21:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|8
1736792510000|2025-01-13 18:21:50|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|3
1736792520000|2025-01-13 18:22:00|19.25|19.09|19.26|19.1|19.26|19.1|19.25|19.09|14
1736792540000|2025-01-13 18:22:20|||||||||5
1736792560000|2025-01-13 18:22:40|19.25|19.09|19.21|19.05|19.25|19.09|19.21|19.05|6
1736792570000|2025-01-13 18:22:50|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|3
1736792580000|2025-01-13 18:23:00|||||||||1
1736792590000|2025-01-13 18:23:10|19.26|19.1|19.26|19.1|19.26|19.1|19.26|19.1|4
1736792630000|2025-01-13 18:23:50|||||||||1
1736792650000|2025-01-13 18:24:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|54
1736792660000|2025-01-13 18:24:20|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|82
1736792670000|2025-01-13 18:24:30|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|5
1736792680000|2025-01-13 18:24:40|19.24|19.08|19.21|19.05|19.26|19.1|19.21|19.05|12
1736792690000|2025-01-13 18:24:50|||||||||3
1736792700000|2025-01-13 18:25:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|48
1736792710000|2025-01-13 18:25:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|6
1736792720000|2025-01-13 18:25:20|19.16|19|19.2|19.04|19.2|19.04|19.16|19|0
1736792730000|2025-01-13 18:25:30|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|20
1736792740000|2025-01-13 18:25:40|||||||||20
1736792750000|2025-01-13 18:25:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|3
1736792760000|2025-01-13 18:26:00|||||||||12
1736792770000|2025-01-13 18:26:10|||||||||2
1736792790000|2025-01-13 18:26:30|||||||||1
1736792800000|2025-01-13 18:26:40|19.16|19|19.2|19.04|19.2|19.04|19.16|19|2
1736792810000|2025-01-13 18:26:50|19.18|19.02|19.16|19|19.18|19.02|19.16|19|4
1736792820000|2025-01-13 18:27:00|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|18
1736792830000|2025-01-13 18:27:10|||||||||52
1736792860000|2025-01-13 18:27:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|28
1736792870000|2025-01-13 18:27:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1736792880000|2025-01-13 18:28:00|19.16|19|19.16|19|19.16|19|19.16|19|1
1736792890000|2025-01-13 18:28:10|||||||||2
1736792900000|2025-01-13 18:28:20|19.15|18.99|19.16|19|19.16|19|19.15|18.99|14
1736792920000|2025-01-13 18:28:40|19.15|18.99|19.16|19|19.16|19|19.15|18.99|2
1736792940000|2025-01-13 18:29:00|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|2
1736792970000|2025-01-13 18:29:30|||||||||1
1736792980000|2025-01-13 18:29:40|||||||||1
1736792990000|2025-01-13 18:29:50|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|5
1736793000000|2025-01-13 18:30:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|45
1736793010000|2025-01-13 18:30:10|||||||||3
1736793020000|2025-01-13 18:30:20|||||||||2
1736793030000|2025-01-13 18:30:30|||||||||2
1736793040000|2025-01-13 18:30:40|||||||||5
1736793050000|2025-01-13 18:30:50|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|35
1736793060000|2025-01-13 18:31:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|37
1736793070000|2025-01-13 18:31:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|0
1736793080000|2025-01-13 18:31:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1736793090000|2025-01-13 18:31:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|6
1736793100000|2025-01-13 18:31:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|2
1736793110000|2025-01-13 18:31:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1736793120000|2025-01-13 18:32:00|||||||||4
1736793130000|2025-01-13 18:32:10|||||||||2
1736793140000|2025-01-13 18:32:20|||||||||2
1736793150000|2025-01-13 18:32:30|19.06|18.9|19.1|18.94|19.1|18.94|19.06|18.9|1
1736793160000|2025-01-13 18:32:40|19.06|18.9|19.05|18.89|19.1|18.94|19.05|18.89|1
1736793170000|2025-01-13 18:32:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|34
1736793180000|2025-01-13 18:33:00|||||||||12
1736793190000|2025-01-13 18:33:10|||||||||1
1736793200000|2025-01-13 18:33:20|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|65
1736793210000|2025-01-13 18:33:30|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|13
1736793230000|2025-01-13 18:33:50|||||||||3
1736793240000|2025-01-13 18:34:00|||||||||3
1736793250000|2025-01-13 18:34:10|||||||||1
1736793260000|2025-01-13 18:34:20|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|4
1736793270000|2025-01-13 18:34:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1736793280000|2025-01-13 18:34:40|||||||||2
1736793290000|2025-01-13 18:34:50|||||||||2
1736793300000|2025-01-13 18:35:00|||||||||1
1736793310000|2025-01-13 18:35:10|||||||||1
1736793320000|2025-01-13 18:35:20|||||||||8
1736793330000|2025-01-13 18:35:30|||||||||3
1736793340000|2025-01-13 18:35:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1736793350000|2025-01-13 18:35:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|36
1736793360000|2025-01-13 18:36:00|||||||||3
1736793370000|2025-01-13 18:36:10|||||||||2
1736793390000|2025-01-13 18:36:30|||||||||48
1736793400000|2025-01-13 18:36:40|||||||||1
1736793410000|2025-01-13 18:36:50|||||||||2
1736793430000|2025-01-13 18:37:10|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|43
1736793440000|2025-01-13 18:37:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1736793450000|2025-01-13 18:37:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|1
1736793460000|2025-01-13 18:37:40|||||||||1
1736793480000|2025-01-13 18:38:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|11
1736793490000|2025-01-13 18:38:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1736793500000|2025-01-13 18:38:20|||||||||7
1736793510000|2025-01-13 18:38:30|||||||||1
1736793520000|2025-01-13 18:38:40|19.08|18.92|19.06|18.9|19.1|18.94|19.06|18.9|8
1736793530000|2025-01-13 18:38:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|0
1736793540000|2025-01-13 18:39:00|19.06|18.9|19.05|18.89|19.1|18.94|19.05|18.89|60
1736793560000|2025-01-13 18:39:20|||||||||15
1736793570000|2025-01-13 18:39:30|||||||||2
1736793580000|2025-01-13 18:39:40|||||||||1
1736793590000|2025-01-13 18:39:50|||||||||6
1736793600000|2025-01-13 18:40:00|||||||||1
1736793610000|2025-01-13 18:40:10|||||||||6
1736793630000|2025-01-13 18:40:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1736793640000|2025-01-13 18:40:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|34
1736793650000|2025-01-13 18:40:50|||||||||3
1736793660000|2025-01-13 18:41:00|||||||||47
1736793680000|2025-01-13 18:41:20|||||||||50
1736793690000|2025-01-13 18:41:30|19.06|18.9|19.1|18.94|19.1|18.94|19.05|18.89|21
1736793700000|2025-01-13 18:41:40|||||||||1
1736793720000|2025-01-13 18:42:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|92
1736793740000|2025-01-13 18:42:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|22
1736793750000|2025-01-13 18:42:30|||||||||1
1736793770000|2025-01-13 18:42:50|||||||||1
1736793780000|2025-01-13 18:43:00|||||||||3
1736793800000|2025-01-13 18:43:20|||||||||10
1736793810000|2025-01-13 18:43:30|||||||||1
1736793830000|2025-01-13 18:43:50|||||||||3
1736793840000|2025-01-13 18:44:00|||||||||5
1736793850000|2025-01-13 18:44:10|||||||||17
1736793870000|2025-01-13 18:44:30|||||||||8
1736793880000|2025-01-13 18:44:40|||||||||7
1736793890000|2025-01-13 18:44:50|||||||||8
1736793900000|2025-01-13 18:45:00|||||||||10
1736793910000|2025-01-13 18:45:10|||||||||6
1736793920000|2025-01-13 18:45:20|||||||||5
1736793930000|2025-01-13 18:45:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1736793940000|2025-01-13 18:45:40|||||||||10
1736793950000|2025-01-13 18:45:50|||||||||1
1736793960000|2025-01-13 18:46:00|||||||||9
1736793970000|2025-01-13 18:46:10|||||||||32
1736793980000|2025-01-13 18:46:20|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|86
1736793990000|2025-01-13 18:46:30|||||||||3
1736794000000|2025-01-13 18:46:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1736794020000|2025-01-13 18:47:00|19|18.84|19.04|18.88|19.04|18.88|19|18.84|13
1736794030000|2025-01-13 18:47:10|||||||||1
1736794050000|2025-01-13 18:47:30|19|18.84|19|18.84|19|18.84|19|18.84|23
1736794060000|2025-01-13 18:47:40|19.02|18.86|19|18.84|19.04|18.88|19|18.84|2
1736794070000|2025-01-13 18:47:50|||||||||82
1736794080000|2025-01-13 18:48:00|||||||||6
1736794090000|2025-01-13 18:48:10|||||||||3
1736794100000|2025-01-13 18:48:20|||||||||6
1736794110000|2025-01-13 18:48:30|||||||||2
1736794120000|2025-01-13 18:48:40|||||||||16
1736794130000|2025-01-13 18:48:50|||||||||1
1736794140000|2025-01-13 18:49:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|24
1736794150000|2025-01-13 18:49:10|||||||||27
1736794160000|2025-01-13 18:49:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|24
1736794170000|2025-01-13 18:49:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|23
1736794180000|2025-01-13 18:49:40|||||||||2
1736794190000|2025-01-13 18:49:50|||||||||2
1736794200000|2025-01-13 18:50:00|||||||||10
1736794210000|2025-01-13 18:50:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|181
1736794220000|2025-01-13 18:50:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1736794230000|2025-01-13 18:50:30|||||||||1
1736794240000|2025-01-13 18:50:40|||||||||2
1736794250000|2025-01-13 18:50:50|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|0
1736794260000|2025-01-13 18:51:00|18.96|18.8|18.99|18.83|18.99|18.83|18.96|18.8|189
1736794280000|2025-01-13 18:51:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|38
1736794290000|2025-01-13 18:51:30|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|1
1736794300000|2025-01-13 18:51:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|4
1736794310000|2025-01-13 18:51:50|||||||||5
1736794320000|2025-01-13 18:52:00|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|7
1736794330000|2025-01-13 18:52:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|22
1736794340000|2025-01-13 18:52:20|||||||||19
1736794350000|2025-01-13 18:52:30|||||||||17
1736794360000|2025-01-13 18:52:40|||||||||5
1736794370000|2025-01-13 18:52:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|77
1736794380000|2025-01-13 18:53:00|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|8
1736794390000|2025-01-13 18:53:10|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|0
1736794400000|2025-01-13 18:53:20|||||||||1
1736794410000|2025-01-13 18:53:30|||||||||1
1736794430000|2025-01-13 18:53:50|||||||||1
1736794440000|2025-01-13 18:54:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1736794450000|2025-01-13 18:54:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|56
1736794460000|2025-01-13 18:54:20|19|18.84|18.99|18.83|19|18.84|18.99|18.83|76
1736794470000|2025-01-13 18:54:30|19|18.84|18.99|18.83|19|18.84|18.99|18.83|7
1736794490000|2025-01-13 18:54:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1736794500000|2025-01-13 18:55:00|||||||||1
1736794510000|2025-01-13 18:55:10|||||||||2
1736794520000|2025-01-13 18:55:20|||||||||2
1736794530000|2025-01-13 18:55:30|||||||||3
1736794540000|2025-01-13 18:55:40|19|18.84|19.04|18.88|19.04|18.88|18.99|18.83|20
1736794550000|2025-01-13 18:55:50|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|2
1736794560000|2025-01-13 18:56:00|||||||||1
1736794570000|2025-01-13 18:56:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|10
1736794580000|2025-01-13 18:56:20|||||||||7
1736794590000|2025-01-13 18:56:30|||||||||11
1736794600000|2025-01-13 18:56:40|||||||||1
1736794610000|2025-01-13 18:56:50|||||||||4
1736794620000|2025-01-13 18:57:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|5
1736794630000|2025-01-13 18:57:10|||||||||5
1736794640000|2025-01-13 18:57:20|||||||||10
1736794650000|2025-01-13 18:57:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|55
1736794680000|2025-01-13 18:58:00|||||||||1
1736794690000|2025-01-13 18:58:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1736794700000|2025-01-13 18:58:20|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|0
1736794710000|2025-01-13 18:58:30|||||||||1
1736794720000|2025-01-13 18:58:40|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|4
1736794730000|2025-01-13 18:58:50|18.94|18.78|18.96|18.8|18.98|18.82|18.94|18.78|0
1736794740000|2025-01-13 18:59:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|6
1736794750000|2025-01-13 18:59:10|||||||||11
1736794760000|2025-01-13 18:59:20|||||||||6
1736794770000|2025-01-13 18:59:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|12
1736794780000|2025-01-13 18:59:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1736794790000|2025-01-13 18:59:50|||||||||15
1736794800000|2025-01-13 19:00:00|||||||||32
1736794810000|2025-01-13 19:00:10|||||||||20
1736794820000|2025-01-13 19:00:20|||||||||9
1736794830000|2025-01-13 19:00:30|||||||||11
1736794840000|2025-01-13 19:00:40|||||||||3
1736794850000|2025-01-13 19:00:50|||||||||1
1736794860000|2025-01-13 19:01:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|1
1736794870000|2025-01-13 19:01:10|||||||||10
1736794880000|2025-01-13 19:01:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|7
1736794890000|2025-01-13 19:01:30|||||||||2
1736794900000|2025-01-13 19:01:40|||||||||1
1736794920000|2025-01-13 19:02:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|27
1736794930000|2025-01-13 19:02:10|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|15
1736794940000|2025-01-13 19:02:20|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|82
1736794960000|2025-01-13 19:02:40|||||||||4
1736794970000|2025-01-13 19:02:50|||||||||1
1736794990000|2025-01-13 19:03:10|||||||||2
1736795000000|2025-01-13 19:03:20|||||||||1
1736795010000|2025-01-13 19:03:30|||||||||2
1736795020000|2025-01-13 19:03:40|||||||||1
1736795030000|2025-01-13 19:03:50|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|19
1736795040000|2025-01-13 19:04:00|19.01|18.85|18.99|18.83|19.03|18.87|18.99|18.83|0
1736795050000|2025-01-13 19:04:10|||||||||2
1736795060000|2025-01-13 19:04:20|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|28
1736795070000|2025-01-13 19:04:30|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|9
1736795080000|2025-01-13 19:04:40|19.03|18.87|18.99|18.83|19.04|18.88|18.99|18.83|24
1736795090000|2025-01-13 19:04:50|||||||||1
1736795110000|2025-01-13 19:05:10|19.03|18.87|19|18.84|19.04|18.88|18.99|18.83|24
1736795120000|2025-01-13 19:05:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|3
1736795130000|2025-01-13 19:05:30|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|8
1736795140000|2025-01-13 19:05:40|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|3
1736795150000|2025-01-13 19:05:50|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|0
1736795160000|2025-01-13 19:06:00|18.96|18.8|18.98|18.82|18.98|18.82|18.94|18.78|2
1736795170000|2025-01-13 19:06:10|||||||||2
1736795180000|2025-01-13 19:06:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|7
1736795190000|2025-01-13 19:06:30|||||||||1
1736795200000|2025-01-13 19:06:40|||||||||1
1736795210000|2025-01-13 19:06:50|||||||||1
1736795220000|2025-01-13 19:07:00|||||||||1
1736795230000|2025-01-13 19:07:10|||||||||17
1736795240000|2025-01-13 19:07:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|47
1736795260000|2025-01-13 19:07:40|||||||||7
1736795270000|2025-01-13 19:07:50|||||||||11
1736795280000|2025-01-13 19:08:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|19
1736795290000|2025-01-13 19:08:10|||||||||1
1736795300000|2025-01-13 19:08:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|33
1736795310000|2025-01-13 19:08:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1736795320000|2025-01-13 19:08:40|||||||||8
1736795330000|2025-01-13 19:08:50|||||||||1
1736795340000|2025-01-13 19:09:00|||||||||2
1736795350000|2025-01-13 19:09:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1736795370000|2025-01-13 19:09:30|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|15
1736795380000|2025-01-13 19:09:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1736795390000|2025-01-13 19:09:50|||||||||4
1736795410000|2025-01-13 19:10:10|18.94|18.78|18.96|18.8|18.98|18.82|18.94|18.78|1
1736795420000|2025-01-13 19:10:20|18.94|18.78|18.96|18.8|18.98|18.82|18.94|18.78|0
1736795430000|2025-01-13 19:10:30|18.98|18.82|18.94|18.78|18.98|18.82|18.94|18.78|11
1736795440000|2025-01-13 19:10:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|72
1736795450000|2025-01-13 19:10:50|||||||||1
1736795460000|2025-01-13 19:11:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|16
1736795470000|2025-01-13 19:11:10|||||||||6
1736795480000|2025-01-13 19:11:20|||||||||1
1736795500000|2025-01-13 19:11:40|||||||||1
1736795530000|2025-01-13 19:12:10|||||||||2
1736795540000|2025-01-13 19:12:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|51
1736795550000|2025-01-13 19:12:30|||||||||2
1736795560000|2025-01-13 19:12:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1736795570000|2025-01-13 19:12:50|||||||||5
1736795580000|2025-01-13 19:13:00|||||||||17
1736795590000|2025-01-13 19:13:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|31
1736795600000|2025-01-13 19:13:20|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|5
1736795610000|2025-01-13 19:13:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1736795620000|2025-01-13 19:13:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1736795630000|2025-01-13 19:13:50|18.99|18.83|18.99|18.83|18.99|18.83|18.98|18.82|3
1736795640000|2025-01-13 19:14:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|16
1736795650000|2025-01-13 19:14:10|||||||||1
1736795660000|2025-01-13 19:14:20|||||||||50
1736795670000|2025-01-13 19:14:30|19|18.84|18.99|18.83|19.04|18.88|18.99|18.83|49
1736795680000|2025-01-13 19:14:40|19.03|18.87|19.02|18.86|19.04|18.88|18.99|18.83|13
1736795690000|2025-01-13 19:14:50|19|18.84|19|18.84|19.04|18.88|18.99|18.83|15
1736795700000|2025-01-13 19:15:00|18.99|18.83|19.04|18.88|19.04|18.88|18.99|18.83|29
1736795710000|2025-01-13 19:15:10|||||||||2
1736795740000|2025-01-13 19:15:40|||||||||24
1736795760000|2025-01-13 19:16:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|14
1736795770000|2025-01-13 19:16:10|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|14
1736795790000|2025-01-13 19:16:30|||||||||1
1736795800000|2025-01-13 19:16:40|||||||||3
1736795810000|2025-01-13 19:16:50|||||||||2
1736795820000|2025-01-13 19:17:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|13
1736795830000|2025-01-13 19:17:10|||||||||1
1736795840000|2025-01-13 19:17:20|||||||||1
1736795850000|2025-01-13 19:17:30|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|8
1736795860000|2025-01-13 19:17:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|52
1736795870000|2025-01-13 19:17:50|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1736795880000|2025-01-13 19:18:00|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|0
1736795890000|2025-01-13 19:18:10|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|2
1736795900000|2025-01-13 19:18:20|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1736795910000|2025-01-13 19:18:30|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1736795920000|2025-01-13 19:18:40|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|2
1736795930000|2025-01-13 19:18:50|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1736795940000|2025-01-13 19:19:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|4
1736795950000|2025-01-13 19:19:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|14
1736795960000|2025-01-13 19:19:20|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|8
1736795970000|2025-01-13 19:19:30|||||||||16
1736795990000|2025-01-13 19:19:50|||||||||4
1736796000000|2025-01-13 19:20:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|16
1736796010000|2025-01-13 19:20:10|19.09|18.93|19.09|18.93|19.09|18.93|19.08|18.92|3
1736796030000|2025-01-13 19:20:30|||||||||1
1736796040000|2025-01-13 19:20:40|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|17
1736796050000|2025-01-13 19:20:50|||||||||2
1736796060000|2025-01-13 19:21:00|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|7
1736796070000|2025-01-13 19:21:10|19.06|18.9|19.04|18.88|19.06|18.9|19.04|18.88|1
1736796080000|2025-01-13 19:21:20|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1736796090000|2025-01-13 19:21:30|19.06|18.9|19.08|18.92|19.08|18.92|19.04|18.88|1
1736796110000|2025-01-13 19:21:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|0
1736796120000|2025-01-13 19:22:00|19.08|18.92|19.04|18.88|19.08|18.92|19.04|18.88|5
1736796130000|2025-01-13 19:22:10|19.08|18.92|19.08|18.92|19.08|18.92|19.04|18.88|6
1736796140000|2025-01-13 19:22:20|||||||||1
1736796150000|2025-01-13 19:22:30|||||||||1
1736796160000|2025-01-13 19:22:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|1
1736796170000|2025-01-13 19:22:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|9
1736796180000|2025-01-13 19:23:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|23
1736796190000|2025-01-13 19:23:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1736796200000|2025-01-13 19:23:20|||||||||1
1736796210000|2025-01-13 19:23:30|||||||||6
1736796220000|2025-01-13 19:23:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|12
1736796260000|2025-01-13 19:24:20|19.03|18.87|19.03|18.87|19.04|18.88|19.03|18.87|3
1736796270000|2025-01-13 19:24:30|||||||||1
1736796280000|2025-01-13 19:24:40|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|7
1736796290000|2025-01-13 19:24:50|||||||||1
1736796300000|2025-01-13 19:25:00|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|7
1736796340000|2025-01-13 19:25:40|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|4
1736796350000|2025-01-13 19:25:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|51
1736796360000|2025-01-13 19:26:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|5
1736796370000|2025-01-13 19:26:10|||||||||1
1736796390000|2025-01-13 19:26:30|18.99|18.83|18.99|18.83|19.03|18.87|18.99|18.83|1
1736796400000|2025-01-13 19:26:40|19.03|18.87|18.99|18.83|19.03|18.87|18.99|18.83|36
1736796420000|2025-01-13 19:27:00|||||||||7
1736796440000|2025-01-13 19:27:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|1
1736796450000|2025-01-13 19:27:30|||||||||11
1736796460000|2025-01-13 19:27:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736796470000|2025-01-13 19:27:50|||||||||10
1736796480000|2025-01-13 19:28:00|||||||||2
1736796490000|2025-01-13 19:28:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|142
1736796500000|2025-01-13 19:28:20|||||||||1
1736796520000|2025-01-13 19:28:40|||||||||19
1736796530000|2025-01-13 19:28:50|||||||||6
1736796540000|2025-01-13 19:29:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|18
1736796550000|2025-01-13 19:29:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1736796570000|2025-01-13 19:29:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|6
1736796580000|2025-01-13 19:29:40|||||||||23
1736796590000|2025-01-13 19:29:50|||||||||92
1736796610000|2025-01-13 19:30:10|||||||||13
1736796620000|2025-01-13 19:30:20|||||||||4
1736796630000|2025-01-13 19:30:30|||||||||15
1736796640000|2025-01-13 19:30:40|||||||||8
1736796650000|2025-01-13 19:30:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|26
1736796660000|2025-01-13 19:31:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|34
1736796680000|2025-01-13 19:31:20|||||||||5
1736796700000|2025-01-13 19:31:40|||||||||1
1736796710000|2025-01-13 19:31:50|||||||||7
1736796720000|2025-01-13 19:32:00|||||||||1
1736796730000|2025-01-13 19:32:10|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|138
1736796740000|2025-01-13 19:32:20|||||||||2
1736796750000|2025-01-13 19:32:30|||||||||1
1736796770000|2025-01-13 19:32:50|||||||||25
1736796790000|2025-01-13 19:33:10|||||||||6
1736796810000|2025-01-13 19:33:30|||||||||7
1736796820000|2025-01-13 19:33:40|||||||||1
1736796830000|2025-01-13 19:33:50|||||||||2
1736796840000|2025-01-13 19:34:00|18.95|18.79|18.95|18.79|18.99|18.83|18.94|18.78|28
1736796850000|2025-01-13 19:34:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|1
1736796860000|2025-01-13 19:34:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1736796880000|2025-01-13 19:34:40|||||||||13
1736796890000|2025-01-13 19:34:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1736796900000|2025-01-13 19:35:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736796910000|2025-01-13 19:35:10|||||||||7
1736796920000|2025-01-13 19:35:20|||||||||1
1736796930000|2025-01-13 19:35:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1736796940000|2025-01-13 19:35:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1736796950000|2025-01-13 19:35:50|||||||||2
1736796960000|2025-01-13 19:36:00|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|66
1736796970000|2025-01-13 19:36:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1736796980000|2025-01-13 19:36:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1736796990000|2025-01-13 19:36:30|||||||||4
1736797000000|2025-01-13 19:36:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|18
1736797010000|2025-01-13 19:36:50|19|18.84|19|18.84|19|18.84|19|18.84|45
1736797020000|2025-01-13 19:37:00|19.04|18.88|18.99|18.83|19.04|18.88|18.99|18.83|56
1736797030000|2025-01-13 19:37:10|19|18.84|18.99|18.83|19|18.84|18.99|18.83|2
1736797040000|2025-01-13 19:37:20|||||||||8
1736797050000|2025-01-13 19:37:30|18.97|18.81|18.98|18.82|18.99|18.83|18.94|18.78|10
1736797060000|2025-01-13 19:37:40|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|2
1736797070000|2025-01-13 19:37:50|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|1
1736797080000|2025-01-13 19:38:00|||||||||6
1736797090000|2025-01-13 19:38:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|13
1736797100000|2025-01-13 19:38:20|18.99|18.83|18.99|18.83|18.99|18.83|18.94|18.78|27
1736797110000|2025-01-13 19:38:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|2
1736797120000|2025-01-13 19:38:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|6
1736797130000|2025-01-13 19:38:50|||||||||2
1736797140000|2025-01-13 19:39:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|2
1736797150000|2025-01-13 19:39:10|||||||||4
1736797160000|2025-01-13 19:39:20|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|34
1736797170000|2025-01-13 19:39:30|||||||||3
1736797180000|2025-01-13 19:39:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1736797190000|2025-01-13 19:39:50|||||||||5
1736797200000|2025-01-13 19:40:00|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|23
1736797210000|2025-01-13 19:40:10|||||||||19
1736797220000|2025-01-13 19:40:20|||||||||10
1736797230000|2025-01-13 19:40:30|||||||||3
1736797240000|2025-01-13 19:40:40|||||||||6
1736797250000|2025-01-13 19:40:50|||||||||1
1736797260000|2025-01-13 19:41:00|||||||||7
1736797270000|2025-01-13 19:41:10|||||||||5
1736797280000|2025-01-13 19:41:20|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|42
1736797290000|2025-01-13 19:41:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|8
1736797310000|2025-01-13 19:41:50|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|5
1736797320000|2025-01-13 19:42:00|||||||||7
1736797330000|2025-01-13 19:42:10|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1736797340000|2025-01-13 19:42:20|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|36
1736797350000|2025-01-13 19:42:30|||||||||4
1736797360000|2025-01-13 19:42:40|||||||||3
1736797370000|2025-01-13 19:42:50|||||||||7
1736797380000|2025-01-13 19:43:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|14
1736797390000|2025-01-13 19:43:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|23
1736797400000|2025-01-13 19:43:20|||||||||26
1736797410000|2025-01-13 19:43:30|||||||||1
1736797420000|2025-01-13 19:43:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|19
1736797430000|2025-01-13 19:43:50|||||||||2
1736797440000|2025-01-13 19:44:00|||||||||13
1736797450000|2025-01-13 19:44:10|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|31
1736797460000|2025-01-13 19:44:20|||||||||2
1736797470000|2025-01-13 19:44:30|||||||||5
1736797480000|2025-01-13 19:44:40|||||||||2
1736797490000|2025-01-13 19:44:50|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|92
1736797500000|2025-01-13 19:45:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|16
1736797510000|2025-01-13 19:45:10|||||||||13
1736797520000|2025-01-13 19:45:20|||||||||1
1736797530000|2025-01-13 19:45:30|||||||||3
1736797540000|2025-01-13 19:45:40|||||||||47
1736797550000|2025-01-13 19:45:50|||||||||15
1736797560000|2025-01-13 19:46:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|76
1736797570000|2025-01-13 19:46:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|62
1736797580000|2025-01-13 19:46:20|18.99|18.83|18.99|18.83|18.99|18.83|18.97|18.81|4
1736797590000|2025-01-13 19:46:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|14
1736797600000|2025-01-13 19:46:40|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|25
1736797610000|2025-01-13 19:46:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|0
1736797620000|2025-01-13 19:47:00|18.99|18.83|19|18.84|19|18.84|18.95|18.79|39
1736797630000|2025-01-13 19:47:10|||||||||1
1736797640000|2025-01-13 19:47:20|||||||||1
1736797650000|2025-01-13 19:47:30|||||||||20
1736797660000|2025-01-13 19:47:40|19.01|18.85|19|18.84|19.01|18.85|19|18.84|9
1736797670000|2025-01-13 19:47:50|||||||||8
1736797680000|2025-01-13 19:48:00|||||||||2
1736797690000|2025-01-13 19:48:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|40
1736797700000|2025-01-13 19:48:20|19|18.84|19|18.84|19|18.84|19|18.84|7
1736797710000|2025-01-13 19:48:30|||||||||3
1736797720000|2025-01-13 19:48:40|||||||||17
1736797730000|2025-01-13 19:48:50|||||||||2
1736797740000|2025-01-13 19:49:00|||||||||5
1736797760000|2025-01-13 19:49:20|||||||||2
1736797770000|2025-01-13 19:49:30|19.01|18.85|19.05|18.89|19.05|18.89|19.01|18.85|4
1736797780000|2025-01-13 19:49:40|||||||||61
1736797790000|2025-01-13 19:49:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|3
1736797800000|2025-01-13 19:50:00|19|18.84|19.05|18.89|19.05|18.89|19|18.84|88
1736797810000|2025-01-13 19:50:10|19.04|18.88|19|18.84|19.05|18.89|19|18.84|13
1736797820000|2025-01-13 19:50:20|||||||||1
1736797830000|2025-01-13 19:50:30|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|25
1736797840000|2025-01-13 19:50:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1736797850000|2025-01-13 19:50:50|||||||||78
1736797860000|2025-01-13 19:51:00|||||||||1
1736797870000|2025-01-13 19:51:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|6
1736797880000|2025-01-13 19:51:20|19|18.84|19|18.84|19|18.84|19|18.84|16
1736797890000|2025-01-13 19:51:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|9
1736797900000|2025-01-13 19:51:40|||||||||1
1736797910000|2025-01-13 19:51:50|19|18.84|18.99|18.83|19|18.84|18.99|18.83|6
1736797920000|2025-01-13 19:52:00|19|18.84|19|18.84|19|18.84|19|18.84|36
1736797930000|2025-01-13 19:52:10|||||||||4
1736797940000|2025-01-13 19:52:20|18.99|18.83|19|18.84|19|18.84|18.99|18.83|60
1736797950000|2025-01-13 19:52:30|||||||||11
1736797960000|2025-01-13 19:52:40|||||||||49
1736797970000|2025-01-13 19:52:50|||||||||9
1736797980000|2025-01-13 19:53:00|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|7
1736797990000|2025-01-13 19:53:10|19|18.84|19|18.84|19|18.84|19|18.84|13
1736798000000|2025-01-13 19:53:20|||||||||1
1736798010000|2025-01-13 19:53:30|||||||||3
1736798030000|2025-01-13 19:53:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|4
1736798040000|2025-01-13 19:54:00|||||||||2
1736798050000|2025-01-13 19:54:10|||||||||2
1736798070000|2025-01-13 19:54:30|||||||||4
1736798080000|2025-01-13 19:54:40|||||||||1
1736798090000|2025-01-13 19:54:50|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|7
1736798100000|2025-01-13 19:55:00|||||||||14
1736798110000|2025-01-13 19:55:10|18.97|18.81|18.95|18.79|18.99|18.83|18.95|18.79|5
1736798120000|2025-01-13 19:55:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|10
1736798130000|2025-01-13 19:55:30|||||||||12
1736798140000|2025-01-13 19:55:40|||||||||7
1736798150000|2025-01-13 19:55:50|18.95|18.79|18.94|18.78|18.99|18.83|18.94|18.78|64
1736798160000|2025-01-13 19:56:00|||||||||4
1736798170000|2025-01-13 19:56:10|||||||||4
1736798180000|2025-01-13 19:56:20|||||||||3
1736798190000|2025-01-13 19:56:30|||||||||6
1736798200000|2025-01-13 19:56:40|||||||||1
1736798210000|2025-01-13 19:56:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|11
1736798220000|2025-01-13 19:57:00|18.93|18.77|18.94|18.78|18.94|18.78|18.89|18.73|67
1736798230000|2025-01-13 19:57:10|||||||||2
1736798240000|2025-01-13 19:57:20|||||||||4
1736798250000|2025-01-13 19:57:30|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|3
1736798260000|2025-01-13 19:57:40|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|19
1736798270000|2025-01-13 19:57:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1736798280000|2025-01-13 19:58:00|||||||||14
1736798290000|2025-01-13 19:58:10|||||||||34
1736798300000|2025-01-13 19:58:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1736798310000|2025-01-13 19:58:30|||||||||22
1736798320000|2025-01-13 19:58:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|30
1736798330000|2025-01-13 19:58:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|22
1736798340000|2025-01-13 19:59:00|||||||||6
1736798350000|2025-01-13 19:59:10|||||||||1
1736798360000|2025-01-13 19:59:20|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|1
1736798370000|2025-01-13 19:59:30|||||||||4
1736798380000|2025-01-13 19:59:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|78
1736798390000|2025-01-13 19:59:50|||||||||11
1736798400000|2025-01-13 20:00:00|||||||||32
1736798410000|2025-01-13 20:00:10|19|18.84|19|18.84|19|18.84|19|18.84|88
1736798420000|2025-01-13 20:00:20|||||||||29
1736798430000|2025-01-13 20:00:30|||||||||5
1736798440000|2025-01-13 20:00:40|18.96|18.8|19|18.84|19|18.84|18.96|18.8|13
1736798450000|2025-01-13 20:00:50|18.98|18.82|19|18.84|19|18.84|18.98|18.82|6
1736798460000|2025-01-13 20:01:00|||||||||10
1736798470000|2025-01-13 20:01:10|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|16
1736798480000|2025-01-13 20:01:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|5
1736798490000|2025-01-13 20:01:30|18.99|18.83|19|18.84|19|18.84|18.95|18.79|7
1736798500000|2025-01-13 20:01:40|||||||||7
1736798520000|2025-01-13 20:02:00|||||||||3
1736798530000|2025-01-13 20:02:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|24
1736798540000|2025-01-13 20:02:20|||||||||8
1736798550000|2025-01-13 20:02:30|||||||||3
1736798560000|2025-01-13 20:02:40|||||||||1
1736798570000|2025-01-13 20:02:50|||||||||24
1736798580000|2025-01-13 20:03:00|||||||||1
1736798590000|2025-01-13 20:03:10|||||||||6
1736798600000|2025-01-13 20:03:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1736798610000|2025-01-13 20:03:30|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|16
1736798620000|2025-01-13 20:03:40|||||||||2
1736798630000|2025-01-13 20:03:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736798640000|2025-01-13 20:04:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|2
1736798650000|2025-01-13 20:04:10|||||||||7
1736798660000|2025-01-13 20:04:20|||||||||7
1736798670000|2025-01-13 20:04:30|||||||||1
1736798680000|2025-01-13 20:04:40|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|24
1736798690000|2025-01-13 20:04:50|||||||||1
1736798700000|2025-01-13 20:05:00|||||||||9
1736798710000|2025-01-13 20:05:10|||||||||3
1736798720000|2025-01-13 20:05:20|||||||||3
1736798730000|2025-01-13 20:05:30|||||||||5
1736798740000|2025-01-13 20:05:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|11
1736798750000|2025-01-13 20:05:50|||||||||7
1736798760000|2025-01-13 20:06:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|5
1736798770000|2025-01-13 20:06:10|||||||||9
1736798780000|2025-01-13 20:06:20|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|7
1736798790000|2025-01-13 20:06:30|||||||||34
1736798800000|2025-01-13 20:06:40|||||||||4
1736798810000|2025-01-13 20:06:50|||||||||2
1736798820000|2025-01-13 20:07:00|||||||||2
1736798830000|2025-01-13 20:07:10|18.99|18.83|18.99|18.83|19|18.84|18.99|18.83|5
1736798840000|2025-01-13 20:07:20|||||||||2
1736798850000|2025-01-13 20:07:30|||||||||2
1736798860000|2025-01-13 20:07:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|30
1736798870000|2025-01-13 20:07:50|18.92|18.76|18.94|18.78|18.94|18.78|18.92|18.76|1
1736798880000|2025-01-13 20:08:00|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|2
1736798890000|2025-01-13 20:08:10|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|16
1736798900000|2025-01-13 20:08:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1736798910000|2025-01-13 20:08:30|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|2
1736798920000|2025-01-13 20:08:40|||||||||1
1736798930000|2025-01-13 20:08:50|||||||||7
1736798950000|2025-01-13 20:09:10|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|4
1736798960000|2025-01-13 20:09:20|||||||||2
1736798970000|2025-01-13 20:09:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|50
1736798980000|2025-01-13 20:09:40|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|23
1736798990000|2025-01-13 20:09:50|||||||||2
1736799000000|2025-01-13 20:10:00|||||||||3
1736799010000|2025-01-13 20:10:10|||||||||2
1736799020000|2025-01-13 20:10:20|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|5
1736799030000|2025-01-13 20:10:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1736799040000|2025-01-13 20:10:40|||||||||4
1736799060000|2025-01-13 20:11:00|||||||||2
1736799070000|2025-01-13 20:11:10|||||||||6
1736799080000|2025-01-13 20:11:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|29
1736799090000|2025-01-13 20:11:30|||||||||2
1736799100000|2025-01-13 20:11:40|||||||||3
1736799110000|2025-01-13 20:11:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|7
1736799120000|2025-01-13 20:12:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|2
1736799130000|2025-01-13 20:12:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|5
1736799140000|2025-01-13 20:12:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|5
1736799150000|2025-01-13 20:12:30|||||||||2
1736799160000|2025-01-13 20:12:40|||||||||3
1736799170000|2025-01-13 20:12:50|||||||||1
1736799180000|2025-01-13 20:13:00|||||||||2
1736799190000|2025-01-13 20:13:10|||||||||1
1736799200000|2025-01-13 20:13:20|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|3
1736799220000|2025-01-13 20:13:40|||||||||3
1736799230000|2025-01-13 20:13:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|49
1736799240000|2025-01-13 20:14:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|10
1736799250000|2025-01-13 20:14:10|||||||||4
1736799260000|2025-01-13 20:14:20|||||||||5
1736799270000|2025-01-13 20:14:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1736799280000|2025-01-13 20:14:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1736799290000|2025-01-13 20:14:50|||||||||7
1736799300000|2025-01-13 20:15:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|17
1736799310000|2025-01-13 20:15:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|8
1736799320000|2025-01-13 20:15:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|6
1736799330000|2025-01-13 20:15:30|||||||||3
1736799340000|2025-01-13 20:15:40|||||||||7
1736799350000|2025-01-13 20:15:50|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|2
1736799360000|2025-01-13 20:16:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|2
1736799370000|2025-01-13 20:16:10|||||||||12
1736799380000|2025-01-13 20:16:20|||||||||2
1736799390000|2025-01-13 20:16:30|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|7
1736799400000|2025-01-13 20:16:40|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|7
1736799410000|2025-01-13 20:16:50|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|15
1736799420000|2025-01-13 20:17:00|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736799430000|2025-01-13 20:17:10|||||||||4
1736799440000|2025-01-13 20:17:20|||||||||25
1736799450000|2025-01-13 20:17:30|||||||||2
1736799460000|2025-01-13 20:17:40|||||||||3
1736799470000|2025-01-13 20:17:50|||||||||2
1736799480000|2025-01-13 20:18:00|||||||||11
1736799490000|2025-01-13 20:18:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|13
1736799510000|2025-01-13 20:18:30|||||||||2
1736799520000|2025-01-13 20:18:40|||||||||6
1736799530000|2025-01-13 20:18:50|||||||||1
1736799540000|2025-01-13 20:19:00|||||||||4
1736799550000|2025-01-13 20:19:10|||||||||24
1736799560000|2025-01-13 20:19:20|||||||||4
1736799570000|2025-01-13 20:19:30|||||||||6
1736799580000|2025-01-13 20:19:40|||||||||3
1736799590000|2025-01-13 20:19:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|23
1736799600000|2025-01-13 20:20:00|||||||||12
1736799610000|2025-01-13 20:20:10|||||||||1
1736799620000|2025-01-13 20:20:20|||||||||2
1736799630000|2025-01-13 20:20:30|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|6
1736799640000|2025-01-13 20:20:40|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|27
1736799650000|2025-01-13 20:20:50|||||||||2
1736799660000|2025-01-13 20:21:00|||||||||3
1736799670000|2025-01-13 20:21:10|||||||||2
1736799690000|2025-01-13 20:21:30|||||||||2
1736799700000|2025-01-13 20:21:40|||||||||1
1736799710000|2025-01-13 20:21:50|||||||||1
1736799720000|2025-01-13 20:22:00|||||||||4
1736799730000|2025-01-13 20:22:10|||||||||2
1736799740000|2025-01-13 20:22:20|18.9|18.74|18.94|18.78|18.94|18.78|18.89|18.73|37
1736799750000|2025-01-13 20:22:30|||||||||34
1736799760000|2025-01-13 20:22:40|||||||||3
1736799770000|2025-01-13 20:22:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736799780000|2025-01-13 20:23:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1736799790000|2025-01-13 20:23:10|||||||||47
1736799800000|2025-01-13 20:23:20|||||||||2
1736799810000|2025-01-13 20:23:30|||||||||3
1736799820000|2025-01-13 20:23:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|25
1736799830000|2025-01-13 20:23:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|65
1736799840000|2025-01-13 20:24:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|20
1736799850000|2025-01-13 20:24:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|34
1736799860000|2025-01-13 20:24:20|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|25
1736799870000|2025-01-13 20:24:30|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|82
1736799880000|2025-01-13 20:24:40|18.94|18.78|18.99|18.83|18.99|18.83|18.94|18.78|2
1736799890000|2025-01-13 20:24:50|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|39
1736799900000|2025-01-13 20:25:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|7
1736799910000|2025-01-13 20:25:10|||||||||27
1736799920000|2025-01-13 20:25:20|18.95|18.79|19|18.84|19|18.84|18.95|18.79|102
1736799930000|2025-01-13 20:25:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|27
1736799940000|2025-01-13 20:25:40|||||||||13
1736799950000|2025-01-13 20:25:50|||||||||16
1736799960000|2025-01-13 20:26:00|||||||||7
1736799970000|2025-01-13 20:26:10|19|18.84|18.99|18.83|19|18.84|18.99|18.83|72
1736799980000|2025-01-13 20:26:20|||||||||5
1736799990000|2025-01-13 20:26:30|19|18.84|19|18.84|19|18.84|18.99|18.83|15
1736800000000|2025-01-13 20:26:40|18.99|18.83|19|18.84|19|18.84|18.99|18.83|6
1736800010000|2025-01-13 20:26:50|18.99|18.83|19|18.84|19|18.84|18.99|18.83|49
1736800020000|2025-01-13 20:27:00|||||||||11
1736800030000|2025-01-13 20:27:10|||||||||15
1736800040000|2025-01-13 20:27:20|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|5
1736800050000|2025-01-13 20:27:30|||||||||9
1736800060000|2025-01-13 20:27:40|||||||||6
1736800070000|2025-01-13 20:27:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|11
1736800080000|2025-01-13 20:28:00|||||||||10
1736800090000|2025-01-13 20:28:10|18.97|18.81|18.99|18.83|18.99|18.83|18.97|18.81|11
1736800100000|2025-01-13 20:28:20|18.97|18.81|18.97|18.81|18.99|18.83|18.95|18.79|8
1736800110000|2025-01-13 20:28:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1736800120000|2025-01-13 20:28:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|10
1736800130000|2025-01-13 20:28:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|7
1736800140000|2025-01-13 20:29:00|18.99|18.83|19|18.84|19|18.84|18.99|18.83|23
1736800150000|2025-01-13 20:29:10|||||||||32
1736800160000|2025-01-13 20:29:20|||||||||7
1736800170000|2025-01-13 20:29:30|||||||||16
1736800180000|2025-01-13 20:29:40|||||||||10
1736800190000|2025-01-13 20:29:50|||||||||44
1736800200000|2025-01-13 20:30:00|||||||||5
1736800210000|2025-01-13 20:30:10|||||||||6
1736800220000|2025-01-13 20:30:20|||||||||12
1736800230000|2025-01-13 20:30:30|||||||||3
1736800240000|2025-01-13 20:30:40|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|9
1736800250000|2025-01-13 20:30:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|2
1736800260000|2025-01-13 20:31:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|8
1736800270000|2025-01-13 20:31:10|18.97|18.81|18.95|18.79|19|18.84|18.95|18.79|22
1736800280000|2025-01-13 20:31:20|18.97|18.81|19|18.84|19|18.84|18.95|18.79|3
1736800290000|2025-01-13 20:31:30|18.99|18.83|19|18.84|19|18.84|18.99|18.83|13
1736800300000|2025-01-13 20:31:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|4
1736800310000|2025-01-13 20:31:50|||||||||1
1736800320000|2025-01-13 20:32:00|||||||||2
1736800330000|2025-01-13 20:32:10|||||||||2
1736800340000|2025-01-13 20:32:20|||||||||2
1736800350000|2025-01-13 20:32:30|||||||||6
1736800360000|2025-01-13 20:32:40|||||||||4
1736800370000|2025-01-13 20:32:50|||||||||2
1736800380000|2025-01-13 20:33:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|12
1736800390000|2025-01-13 20:33:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1736800400000|2025-01-13 20:33:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|58
1736800410000|2025-01-13 20:33:30|||||||||2
1736800420000|2025-01-13 20:33:40|||||||||2
1736800430000|2025-01-13 20:33:50|||||||||1
1736800440000|2025-01-13 20:34:00|||||||||24
1736800450000|2025-01-13 20:34:10|||||||||4
1736800460000|2025-01-13 20:34:20|||||||||5
1736800470000|2025-01-13 20:34:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|22
1736800480000|2025-01-13 20:34:40|||||||||17
1736800490000|2025-01-13 20:34:50|||||||||3
1736800500000|2025-01-13 20:35:00|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|62
1736800510000|2025-01-13 20:35:10|||||||||2
1736800520000|2025-01-13 20:35:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|28
1736800530000|2025-01-13 20:35:30|||||||||4
1736800540000|2025-01-13 20:35:40|||||||||2
1736800550000|2025-01-13 20:35:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1736800560000|2025-01-13 20:36:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|32
1736800570000|2025-01-13 20:36:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|10
1736800580000|2025-01-13 20:36:20|||||||||10
1736800590000|2025-01-13 20:36:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|14
1736800600000|2025-01-13 20:36:40|||||||||56
1736800610000|2025-01-13 20:36:50|||||||||1
1736800620000|2025-01-13 20:37:00|||||||||5
1736800630000|2025-01-13 20:37:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|105
1736800640000|2025-01-13 20:37:20|||||||||12
1736800650000|2025-01-13 20:37:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|5
1736800660000|2025-01-13 20:37:40|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|15
1736800670000|2025-01-13 20:37:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|11
1736800680000|2025-01-13 20:38:00|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|32
1736800690000|2025-01-13 20:38:10|||||||||2
1736800700000|2025-01-13 20:38:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|6
1736800710000|2025-01-13 20:38:30|||||||||2
1736800720000|2025-01-13 20:38:40|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|23
1736800730000|2025-01-13 20:38:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|10
1736800740000|2025-01-13 20:39:00|||||||||1
1736800750000|2025-01-13 20:39:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|23
1736800760000|2025-01-13 20:39:20|||||||||20
1736800770000|2025-01-13 20:39:30|||||||||1
1736800780000|2025-01-13 20:39:40|||||||||1
1736800790000|2025-01-13 20:39:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|10
1736800800000|2025-01-13 20:40:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|34
1736800810000|2025-01-13 20:40:10|||||||||2
1736800820000|2025-01-13 20:40:20|||||||||1
1736800830000|2025-01-13 20:40:30|||||||||1
1736800840000|2025-01-13 20:40:40|||||||||1
1736800850000|2025-01-13 20:40:50|||||||||1
1736800860000|2025-01-13 20:41:00|||||||||4
1736800870000|2025-01-13 20:41:10|||||||||1
1736800880000|2025-01-13 20:41:20|||||||||1
1736800890000|2025-01-13 20:41:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|45
1736800900000|2025-01-13 20:41:40|||||||||6
1736800910000|2025-01-13 20:41:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|5
1736800920000|2025-01-13 20:42:00|||||||||2
1736800930000|2025-01-13 20:42:10|||||||||1
1736800940000|2025-01-13 20:42:20|||||||||1
1736800950000|2025-01-13 20:42:30|||||||||1
1736800960000|2025-01-13 20:42:40|||||||||1
1736800970000|2025-01-13 20:42:50|||||||||1
1736800980000|2025-01-13 20:43:00|||||||||24
1736800990000|2025-01-13 20:43:10|||||||||6
1736801000000|2025-01-13 20:43:20|||||||||1
1736801010000|2025-01-13 20:43:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|113
1736801020000|2025-01-13 20:43:40|||||||||1
1736801030000|2025-01-13 20:43:50|||||||||2
1736801040000|2025-01-13 20:44:00|||||||||2
1736801050000|2025-01-13 20:44:10|||||||||49
1736801060000|2025-01-13 20:44:20|||||||||4
1736801070000|2025-01-13 20:44:30|||||||||4
1736801080000|2025-01-13 20:44:40|||||||||58
1736801090000|2025-01-13 20:44:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|47
1736801100000|2025-01-13 20:45:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|140
1736801110000|2025-01-13 20:45:10|||||||||4
1736801120000|2025-01-13 20:45:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736801130000|2025-01-13 20:45:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|73
1736801140000|2025-01-13 20:45:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|19
1736801150000|2025-01-13 20:45:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|13
1736801160000|2025-01-13 20:46:00|||||||||1
1736801170000|2025-01-13 20:46:10|||||||||3
1736801180000|2025-01-13 20:46:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|39
1736801190000|2025-01-13 20:46:30|||||||||1
1736801200000|2025-01-13 20:46:40|||||||||1
1736801210000|2025-01-13 20:46:50|||||||||4
1736801220000|2025-01-13 20:47:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|2
1736801230000|2025-01-13 20:47:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|61
1736801240000|2025-01-13 20:47:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|61
1736801250000|2025-01-13 20:47:30|||||||||93
1736801260000|2025-01-13 20:47:40|||||||||2
1736801270000|2025-01-13 20:47:50|||||||||9
1736801280000|2025-01-13 20:48:00|18.9|18.74|18.95|18.79|18.95|18.79|18.9|18.74|84
1736801290000|2025-01-13 20:48:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|38
1736801300000|2025-01-13 20:48:20|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|83
1736801310000|2025-01-13 20:48:30|18.92|18.76|18.94|18.78|18.95|18.79|18.9|18.74|52
1736801320000|2025-01-13 20:48:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|4
1736801330000|2025-01-13 20:48:50|||||||||2
1736801340000|2025-01-13 20:49:00|||||||||1
1736801350000|2025-01-13 20:49:10|||||||||17
1736801360000|2025-01-13 20:49:20|||||||||1
1736801370000|2025-01-13 20:49:30|||||||||1
1736801380000|2025-01-13 20:49:40|||||||||1
1736801390000|2025-01-13 20:49:50|||||||||2
1736801400000|2025-01-13 20:50:00|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|162
1736801410000|2025-01-13 20:50:10|||||||||29
1736801420000|2025-01-13 20:50:20|||||||||28
1736801430000|2025-01-13 20:50:30|||||||||36
1736801440000|2025-01-13 20:50:40|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|9
1736801450000|2025-01-13 20:50:50|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|10
1736801460000|2025-01-13 20:51:00|||||||||2
1736801470000|2025-01-13 20:51:10|||||||||3
1736801480000|2025-01-13 20:51:20|||||||||3
1736801490000|2025-01-13 20:51:30|||||||||2
1736801500000|2025-01-13 20:51:40|||||||||3
1736801510000|2025-01-13 20:51:50|||||||||51
1736801520000|2025-01-13 20:52:00|||||||||2
1736801540000|2025-01-13 20:52:20|||||||||2
1736801550000|2025-01-13 20:52:30|||||||||7
1736801560000|2025-01-13 20:52:40|18.82|18.66|18.82|18.66|18.83|18.67|18.82|18.66|40
1736801570000|2025-01-13 20:52:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|208
1736801580000|2025-01-13 20:53:00|||||||||12
1736801600000|2025-01-13 20:53:20|||||||||1
1736801610000|2025-01-13 20:53:30|||||||||201
1736801620000|2025-01-13 20:53:40|||||||||14
1736801630000|2025-01-13 20:53:50|||||||||8
1736801640000|2025-01-13 20:54:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1736801650000|2025-01-13 20:54:10|||||||||41
1736801660000|2025-01-13 20:54:20|||||||||14
1736801670000|2025-01-13 20:54:30|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|5
1736801680000|2025-01-13 20:54:40|18.88|18.72|18.92|18.76|18.92|18.76|18.88|18.72|1
1736801690000|2025-01-13 20:54:50|18.88|18.72|18.88|18.72|18.92|18.76|18.88|18.72|9
1736801700000|2025-01-13 20:55:00|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|212
1736801710000|2025-01-13 20:55:10|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|17
1736801720000|2025-01-13 20:55:20|||||||||180
1736801730000|2025-01-13 20:55:30|18.82|18.66|18.83|18.67|18.83|18.67|18.82|18.66|63
1736801740000|2025-01-13 20:55:40|||||||||10
1736801760000|2025-01-13 20:56:00|||||||||1
1736801770000|2025-01-13 20:56:10|||||||||41
1736801780000|2025-01-13 20:56:20|||||||||6
1736801790000|2025-01-13 20:56:30|||||||||10
1736801800000|2025-01-13 20:56:40|||||||||86
1736801810000|2025-01-13 20:56:50|||||||||1
1736801820000|2025-01-13 20:57:00|||||||||6
1736801830000|2025-01-13 20:57:10|||||||||24
1736801840000|2025-01-13 20:57:20|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|54
1736801850000|2025-01-13 20:57:30|||||||||1
1736801860000|2025-01-13 20:57:40|18.92|18.76|18.88|18.72|18.92|18.76|18.88|18.72|1
1736801870000|2025-01-13 20:57:50|||||||||1
1736801880000|2025-01-13 20:58:00|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|6
1736801890000|2025-01-13 20:58:10|||||||||34
1736801900000|2025-01-13 20:58:20|||||||||30
1736801910000|2025-01-13 20:58:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|19
1736801920000|2025-01-13 20:58:40|18.92|18.76|18.92|18.76|18.97|18.81|18.92|18.76|103
1736801930000|2025-01-13 20:58:50|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|33
1736801940000|2025-01-13 20:59:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|33
1736801950000|2025-01-13 20:59:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|63
1736801960000|2025-01-13 20:59:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|34
1736801970000|2025-01-13 20:59:30|||||||||97
1736801980000|2025-01-13 20:59:40|||||||||376
1736801990000|2025-01-13 20:59:50|||||||||244
1736802000000|2025-01-13 21:00:00|||||||||141
1736802010000|2025-01-13 21:00:10|||||||||33
1736802030000|2025-01-13 21:00:30|||||||||26
1736802050000|2025-01-13 21:00:50|||||||||1
1736802060000|2025-01-13 21:01:00|||||||||20
1736802070000|2025-01-13 21:01:10|||||||||25
1736802080000|2025-01-13 21:01:20|||||||||2
1736802090000|2025-01-13 21:01:30|||||||||1
1736802100000|2025-01-13 21:01:40|||||||||2
1736802110000|2025-01-13 21:01:50|||||||||7
1736802120000|2025-01-13 21:02:00|||||||||140
1736802130000|2025-01-13 21:02:10|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|21
1736802140000|2025-01-13 21:02:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|328
1736802150000|2025-01-13 21:02:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|278
1736802170000|2025-01-13 21:02:50|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|223
1736802190000|2025-01-13 21:03:10|||||||||3
1736802200000|2025-01-13 21:03:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|71
1736802210000|2025-01-13 21:03:30|||||||||6
1736802230000|2025-01-13 21:03:50|||||||||10
1736802250000|2025-01-13 21:04:10|||||||||1
1736802270000|2025-01-13 21:04:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1736802280000|2025-01-13 21:04:40|||||||||10
1736802290000|2025-01-13 21:04:50|||||||||1
1736802310000|2025-01-13 21:05:10|||||||||2
1736802330000|2025-01-13 21:05:30|||||||||29
1736802340000|2025-01-13 21:05:40|||||||||20
1736802350000|2025-01-13 21:05:50|||||||||3
1736802360000|2025-01-13 21:06:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1736802370000|2025-01-13 21:06:10|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|65
1736802380000|2025-01-13 21:06:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1736802420000|2025-01-13 21:07:00|||||||||1
1736802430000|2025-01-13 21:07:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|3
1736802440000|2025-01-13 21:07:20|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|52
1736802450000|2025-01-13 21:07:30|||||||||5
1736802460000|2025-01-13 21:07:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1736802470000|2025-01-13 21:07:50|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|33
1736802480000|2025-01-13 21:08:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|30
1736802510000|2025-01-13 21:08:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1736802560000|2025-01-13 21:09:20|||||||||3
1736802580000|2025-01-13 21:09:40|||||||||6
1736802590000|2025-01-13 21:09:50|||||||||1
1736802610000|2025-01-13 21:10:10|||||||||2
1736802620000|2025-01-13 21:10:20|||||||||2
1736802640000|2025-01-13 21:10:40|||||||||3
1736802730000|2025-01-13 21:12:10|||||||||1
1736802750000|2025-01-13 21:12:30|||||||||1
1736802760000|2025-01-13 21:12:40|||||||||1
1736802780000|2025-01-13 21:13:00|||||||||5
1736802800000|2025-01-13 21:13:20|||||||||3
1736802820000|2025-01-13 21:13:40|||||||||8
1736802830000|2025-01-13 21:13:50|||||||||8
1736802840000|2025-01-13 21:14:00|||||||||22
1736802850000|2025-01-13 21:14:10|||||||||3
1736802860000|2025-01-13 21:14:20|||||||||6
1736802870000|2025-01-13 21:14:30|||||||||10
1736802880000|2025-01-13 21:14:40|||||||||11
1736802890000|2025-01-13 21:14:50|||||||||29
1736803880000|2025-01-13 21:31:20|||||||||6
1736803980000|2025-01-13 21:33:00|||||||||1
1736804040000|2025-01-13 21:34:00|||||||||11
1736804090000|2025-01-13 21:34:50|||||||||2
1736804390000|2025-01-13 21:39:50|||||||||2
1736804420000|2025-01-13 21:40:20|||||||||2
1736804450000|2025-01-13 21:40:50|||||||||1
1736804460000|2025-01-13 21:41:00|||||||||1
1736804600000|2025-01-13 21:43:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|179
1736804610000|2025-01-13 21:43:30|||||||||5
1736804690000|2025-01-13 21:44:50|||||||||2
1736804700000|2025-01-13 21:45:00|||||||||1
1736804880000|2025-01-13 21:48:00|||||||||1
1736804920000|2025-01-13 21:48:40|||||||||10
1736804990000|2025-01-13 21:49:50|||||||||2
1736805050000|2025-01-13 21:50:50|||||||||1
1736805190000|2025-01-13 21:53:10|||||||||1
1736805290000|2025-01-13 21:54:50|||||||||5
1736805490000|2025-01-13 21:58:10|||||||||1
1736805510000|2025-01-13 21:58:30|||||||||1
1736805520000|2025-01-13 21:58:40|||||||||1
1736805540000|2025-01-13 21:59:00|||||||||1
1736805550000|2025-01-13 21:59:10|||||||||1
1736805570000|2025-01-13 21:59:30|||||||||1
1736805580000|2025-01-13 21:59:40|||||||||1
1736805590000|2025-01-13 21:59:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1736809200000|2025-01-13 23:00:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1736809210000|2025-01-13 23:00:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|23
1736809220000|2025-01-13 23:00:20|||||||||3
1736809230000|2025-01-13 23:00:30|||||||||1
1736809490000|2025-01-13 23:04:50|||||||||25
1736809560000|2025-01-13 23:06:00|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|3
1736809570000|2025-01-13 23:06:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736809600000|2025-01-13 23:06:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1736809610000|2025-01-13 23:06:50|18.73|18.57|18.73|18.57|18.73|18.57|18.71|18.55|0
1736809630000|2025-01-13 23:07:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736809640000|2025-01-13 23:07:20|||||||||5
1736809750000|2025-01-13 23:09:10|||||||||1
1736809770000|2025-01-13 23:09:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1736809790000|2025-01-13 23:09:50|||||||||4
1736809800000|2025-01-13 23:10:00|||||||||4
1736809810000|2025-01-13 23:10:10|||||||||2
1736809920000|2025-01-13 23:12:00|||||||||4
1736810020000|2025-01-13 23:13:40|||||||||2
1736810160000|2025-01-13 23:16:00|||||||||3
1736810200000|2025-01-13 23:16:40|||||||||1
1736810260000|2025-01-13 23:17:40|||||||||1
1736810320000|2025-01-13 23:18:40|||||||||10
1736810690000|2025-01-13 23:24:50|||||||||2
1736811130000|2025-01-13 23:32:10|||||||||4
1736811290000|2025-01-13 23:34:50|||||||||4
1736811370000|2025-01-13 23:36:10|||||||||7
1736811510000|2025-01-13 23:38:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|6
1736811560000|2025-01-13 23:39:20|||||||||3
1736811570000|2025-01-13 23:39:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|6
1736811590000|2025-01-13 23:39:50|||||||||1
1736811620000|2025-01-13 23:40:20|||||||||4
1736811630000|2025-01-13 23:40:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|6
1736811640000|2025-01-13 23:40:40|||||||||1
1736811660000|2025-01-13 23:41:00|||||||||3
1736811730000|2025-01-13 23:42:10|||||||||1
1736811750000|2025-01-13 23:42:30|||||||||1
1736811890000|2025-01-13 23:44:50|||||||||3
1736811920000|2025-01-13 23:45:20|||||||||1
1736812060000|2025-01-13 23:47:40|||||||||5
1736812070000|2025-01-13 23:47:50|||||||||4
1736812160000|2025-01-13 23:49:20|||||||||3
1736812290000|2025-01-13 23:51:30|||||||||5
1736812360000|2025-01-13 23:52:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|65
1736812480000|2025-01-13 23:54:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|46
1736812490000|2025-01-13 23:54:50|||||||||17
1736812510000|2025-01-13 23:55:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1736812530000|2025-01-13 23:55:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736812670000|2025-01-13 23:57:50|||||||||1
1736812680000|2025-01-13 23:58:00|||||||||1
1736812760000|2025-01-13 23:59:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1736812820000|2025-01-14 00:00:20|||||||||1
1736812830000|2025-01-14 00:00:30|||||||||1
1736812860000|2025-01-14 00:01:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736812870000|2025-01-14 00:01:10|||||||||1
1736812880000|2025-01-14 00:01:20|||||||||1
1736812930000|2025-01-14 00:02:10|||||||||1
1736812960000|2025-01-14 00:02:40|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|6
1736812970000|2025-01-14 00:02:50|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1736812980000|2025-01-14 00:03:00|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|0
1736813000000|2025-01-14 00:03:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736813010000|2025-01-14 00:03:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1736813220000|2025-01-14 00:07:00|||||||||1
1736813520000|2025-01-14 00:12:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1736813540000|2025-01-14 00:12:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736814070000|2025-01-14 00:21:10|||||||||1
1736814140000|2025-01-14 00:22:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1736814150000|2025-01-14 00:22:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736814230000|2025-01-14 00:23:50|||||||||1
1736814240000|2025-01-14 00:24:00|||||||||4
1736814340000|2025-01-14 00:25:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|13
1736814450000|2025-01-14 00:27:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1736814510000|2025-01-14 00:28:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1736814540000|2025-01-14 00:29:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736814750000|2025-01-14 00:32:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1736814790000|2025-01-14 00:33:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1736815580000|2025-01-14 00:46:20|||||||||1
1736815710000|2025-01-14 00:48:30|||||||||2
1736815730000|2025-01-14 00:48:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736815750000|2025-01-14 00:49:10|||||||||1
1736815770000|2025-01-14 00:49:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736815820000|2025-01-14 00:50:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|6
1736815830000|2025-01-14 00:50:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1736815840000|2025-01-14 00:50:40|||||||||1
1736815870000|2025-01-14 00:51:10|||||||||2
1736815980000|2025-01-14 00:53:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1736816060000|2025-01-14 00:54:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1736816380000|2025-01-14 00:59:40|||||||||1
1736816420000|2025-01-14 01:00:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736816580000|2025-01-14 01:03:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736816660000|2025-01-14 01:04:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736816880000|2025-01-14 01:08:00|||||||||1
1736816950000|2025-01-14 01:09:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736816960000|2025-01-14 01:09:20|||||||||4
1736816980000|2025-01-14 01:09:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1736817020000|2025-01-14 01:10:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1736817040000|2025-01-14 01:10:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|9
1736817240000|2025-01-14 01:14:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736817290000|2025-01-14 01:14:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736817490000|2025-01-14 01:18:10|||||||||1
1736818200000|2025-01-14 01:30:00|||||||||1
1736818520000|2025-01-14 01:35:20|||||||||1
1736818800000|2025-01-14 01:40:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736818900000|2025-01-14 01:41:40|||||||||5
1736818920000|2025-01-14 01:42:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1736819610000|2025-01-14 01:53:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1736819620000|2025-01-14 01:53:40|||||||||4
1736819800000|2025-01-14 01:56:40|||||||||1
1736819810000|2025-01-14 01:56:50|||||||||1
1736820150000|2025-01-14 02:02:30|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|12
1736820160000|2025-01-14 02:02:40|||||||||12
1736820170000|2025-01-14 02:02:50|||||||||5
1736820210000|2025-01-14 02:03:30|||||||||48
1736820220000|2025-01-14 02:03:40|||||||||5
1736820320000|2025-01-14 02:05:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1736820340000|2025-01-14 02:05:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1736820360000|2025-01-14 02:06:00|||||||||1
1736820390000|2025-01-14 02:06:30|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1736820400000|2025-01-14 02:06:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1736820510000|2025-01-14 02:08:30|||||||||5
1736820580000|2025-01-14 02:09:40|||||||||2
1736820680000|2025-01-14 02:11:20|||||||||2
1736820690000|2025-01-14 02:11:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1736820730000|2025-01-14 02:12:10|||||||||2
1736820820000|2025-01-14 02:13:40|||||||||2
1736821250000|2025-01-14 02:20:50|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|59
1736821270000|2025-01-14 02:21:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1736821290000|2025-01-14 02:21:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1736821340000|2025-01-14 02:22:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|49
1736821620000|2025-01-14 02:27:00|||||||||1
1736821920000|2025-01-14 02:32:00|||||||||1
1736822090000|2025-01-14 02:34:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1736822110000|2025-01-14 02:35:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1736823120000|2025-01-14 02:52:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1736823130000|2025-01-14 02:52:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736823200000|2025-01-14 02:53:20|||||||||6
1736823430000|2025-01-14 02:57:10|||||||||4
1736823960000|2025-01-14 03:06:00|||||||||2
1736823980000|2025-01-14 03:06:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|4
1736824020000|2025-01-14 03:07:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736824160000|2025-01-14 03:09:20|||||||||2
1736824440000|2025-01-14 03:14:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736824800000|2025-01-14 03:20:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1736824810000|2025-01-14 03:20:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736824840000|2025-01-14 03:20:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736824860000|2025-01-14 03:21:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736824870000|2025-01-14 03:21:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736824880000|2025-01-14 03:21:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736824890000|2025-01-14 03:21:30|18.73|18.57|18.71|18.55|18.75|18.59|18.71|18.55|2
1736825040000|2025-01-14 03:24:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736825110000|2025-01-14 03:25:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736825130000|2025-01-14 03:25:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736825160000|2025-01-14 03:26:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736825220000|2025-01-14 03:27:00|||||||||1
1736825380000|2025-01-14 03:29:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736825410000|2025-01-14 03:30:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1736825460000|2025-01-14 03:31:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736825520000|2025-01-14 03:32:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736825600000|2025-01-14 03:33:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736825700000|2025-01-14 03:35:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736826170000|2025-01-14 03:42:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1736826230000|2025-01-14 03:43:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1736826330000|2025-01-14 03:45:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736826350000|2025-01-14 03:45:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736826360000|2025-01-14 03:46:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736826430000|2025-01-14 03:47:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736826660000|2025-01-14 03:51:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736826780000|2025-01-14 03:53:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736827110000|2025-01-14 03:58:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736827160000|2025-01-14 03:59:20|||||||||7
1736827380000|2025-01-14 04:03:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1736827510000|2025-01-14 04:05:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736827870000|2025-01-14 04:11:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1736827890000|2025-01-14 04:11:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1736827900000|2025-01-14 04:11:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1736828130000|2025-01-14 04:15:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1736828340000|2025-01-14 04:19:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736828360000|2025-01-14 04:19:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736828370000|2025-01-14 04:19:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736828610000|2025-01-14 04:23:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736828650000|2025-01-14 04:24:10|||||||||9
1736829310000|2025-01-14 04:35:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1736829980000|2025-01-14 04:46:20|||||||||6
1736830080000|2025-01-14 04:48:00|||||||||1
1736830300000|2025-01-14 04:51:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|68
1736830850000|2025-01-14 05:00:50|||||||||1
1736832150000|2025-01-14 05:22:30|||||||||2
1736832200000|2025-01-14 05:23:20|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|77
1736832330000|2025-01-14 05:25:30|||||||||3
1736832990000|2025-01-14 05:36:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1736833200000|2025-01-14 05:40:00|||||||||1
1736833350000|2025-01-14 05:42:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|21
1736833390000|2025-01-14 05:43:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736833410000|2025-01-14 05:43:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736833610000|2025-01-14 05:46:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1736834090000|2025-01-14 05:54:50|||||||||1
1736834320000|2025-01-14 05:58:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1736834400000|2025-01-14 06:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1736834430000|2025-01-14 06:00:30|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|0
1736835390000|2025-01-14 06:16:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1736835900000|2025-01-14 06:25:00|||||||||1
1736836200000|2025-01-14 06:30:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1736836800000|2025-01-14 06:40:00|||||||||1
1736836980000|2025-01-14 06:43:00|||||||||1
1736837310000|2025-01-14 06:48:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736837710000|2025-01-14 06:55:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|0
1736837730000|2025-01-14 06:55:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736838000000|2025-01-14 07:00:00|||||||||1
1736838030000|2025-01-14 07:00:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736838060000|2025-01-14 07:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736838070000|2025-01-14 07:01:10|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|11
1736838090000|2025-01-14 07:01:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736838100000|2025-01-14 07:01:40|||||||||1
1736838120000|2025-01-14 07:02:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|0
1736838140000|2025-01-14 07:02:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736838240000|2025-01-14 07:04:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736838300000|2025-01-14 07:05:00|||||||||3
1736838350000|2025-01-14 07:05:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736838370000|2025-01-14 07:06:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1736838450000|2025-01-14 07:07:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|7
1736838750000|2025-01-14 07:12:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1736838780000|2025-01-14 07:13:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736838830000|2025-01-14 07:13:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736838960000|2025-01-14 07:16:00|||||||||1
1736839090000|2025-01-14 07:18:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1736839140000|2025-01-14 07:19:00|||||||||1
1736839150000|2025-01-14 07:19:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736839280000|2025-01-14 07:21:20|||||||||1
1736839380000|2025-01-14 07:23:00|||||||||1
1736839390000|2025-01-14 07:23:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1736839440000|2025-01-14 07:24:00|||||||||2
1736839470000|2025-01-14 07:24:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1736839510000|2025-01-14 07:25:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|4
1736839590000|2025-01-14 07:26:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1736839640000|2025-01-14 07:27:20|||||||||1
1736839670000|2025-01-14 07:27:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|0
1736839690000|2025-01-14 07:28:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736839770000|2025-01-14 07:29:30|||||||||5
1736839780000|2025-01-14 07:29:40|||||||||5
1736839880000|2025-01-14 07:31:20|||||||||1
1736839940000|2025-01-14 07:32:20|||||||||11
1736839980000|2025-01-14 07:33:00|||||||||1
1736839990000|2025-01-14 07:33:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1736840020000|2025-01-14 07:33:40|||||||||16
1736840030000|2025-01-14 07:33:50|||||||||2
1736840050000|2025-01-14 07:34:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1736840060000|2025-01-14 07:34:20|||||||||11
1736840080000|2025-01-14 07:34:40|||||||||1
1736840160000|2025-01-14 07:36:00|||||||||2
1736840180000|2025-01-14 07:36:20|||||||||1
1736840300000|2025-01-14 07:38:20|||||||||3
1736840320000|2025-01-14 07:38:40|||||||||1
1736840340000|2025-01-14 07:39:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|59
1736840350000|2025-01-14 07:39:10|||||||||1
1736840410000|2025-01-14 07:40:10|||||||||1
1736840490000|2025-01-14 07:41:30|||||||||1
1736840550000|2025-01-14 07:42:30|||||||||1
1736840590000|2025-01-14 07:43:10|||||||||2
1736840600000|2025-01-14 07:43:20|||||||||1
1736840620000|2025-01-14 07:43:40|||||||||2
1736840680000|2025-01-14 07:44:40|||||||||5
1736840690000|2025-01-14 07:44:50|||||||||6
1736840750000|2025-01-14 07:45:50|||||||||1
1736840840000|2025-01-14 07:47:20|||||||||1
1736840920000|2025-01-14 07:48:40|||||||||1
1736840990000|2025-01-14 07:49:50|||||||||1
1736841180000|2025-01-14 07:53:00|||||||||1
1736841340000|2025-01-14 07:55:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1736841470000|2025-01-14 07:57:50|||||||||1
1736841500000|2025-01-14 07:58:20|||||||||33
1736841580000|2025-01-14 07:59:40|||||||||6
1736841590000|2025-01-14 07:59:50|||||||||6
1736841610000|2025-01-14 08:00:10|||||||||1
1736841620000|2025-01-14 08:00:20|||||||||2
1736841640000|2025-01-14 08:00:40|||||||||2
1736841660000|2025-01-14 08:01:00|||||||||6
1736841690000|2025-01-14 08:01:30|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|6
1736841720000|2025-01-14 08:02:00|||||||||17
1736841750000|2025-01-14 08:02:30|||||||||4
1736841770000|2025-01-14 08:02:50|||||||||3
1736841800000|2025-01-14 08:03:20|||||||||4
1736841820000|2025-01-14 08:03:40|||||||||3
1736841840000|2025-01-14 08:04:00|||||||||2
1736841850000|2025-01-14 08:04:10|||||||||3
1736841860000|2025-01-14 08:04:20|||||||||32
1736841870000|2025-01-14 08:04:30|||||||||2
1736841900000|2025-01-14 08:05:00|||||||||2
1736841920000|2025-01-14 08:05:20|||||||||2
1736841930000|2025-01-14 08:05:30|||||||||1
1736841940000|2025-01-14 08:05:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|3
1736841950000|2025-01-14 08:05:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|2
1736841970000|2025-01-14 08:06:10|||||||||2
1736841990000|2025-01-14 08:06:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1736842000000|2025-01-14 08:06:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1736842010000|2025-01-14 08:06:50|||||||||3
1736842020000|2025-01-14 08:07:00|||||||||2
1736842030000|2025-01-14 08:07:10|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|3
1736842050000|2025-01-14 08:07:30|||||||||4
1736842080000|2025-01-14 08:08:00|||||||||1
1736842100000|2025-01-14 08:08:20|||||||||1
1736842190000|2025-01-14 08:09:50|||||||||1
1736842260000|2025-01-14 08:11:00|||||||||1
1736842290000|2025-01-14 08:11:30|||||||||1
1736842300000|2025-01-14 08:11:40|18.6|18.44|18.62|18.46|18.64|18.48|18.6|18.44|23
1736842310000|2025-01-14 08:11:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736842340000|2025-01-14 08:12:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1736842440000|2025-01-14 08:14:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1736842490000|2025-01-14 08:14:50|||||||||3
1736842590000|2025-01-14 08:16:30|||||||||1
1736842630000|2025-01-14 08:17:10|||||||||1
1736842760000|2025-01-14 08:19:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736842770000|2025-01-14 08:19:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1736842780000|2025-01-14 08:19:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|10
1736842790000|2025-01-14 08:19:50|||||||||6
1736842810000|2025-01-14 08:20:10|||||||||2
1736842820000|2025-01-14 08:20:20|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|9
1736842830000|2025-01-14 08:20:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736842850000|2025-01-14 08:20:50|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|1
1736842860000|2025-01-14 08:21:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736842870000|2025-01-14 08:21:10|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|3
1736842880000|2025-01-14 08:21:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1736842900000|2025-01-14 08:21:40|||||||||3
1736842910000|2025-01-14 08:21:50|||||||||1
1736842920000|2025-01-14 08:22:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|5
1736843040000|2025-01-14 08:24:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|20
1736843050000|2025-01-14 08:24:10|||||||||2
1736843070000|2025-01-14 08:24:30|||||||||10
1736843090000|2025-01-14 08:24:50|||||||||1
1736843160000|2025-01-14 08:26:00|||||||||1
1736843250000|2025-01-14 08:27:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843260000|2025-01-14 08:27:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736843340000|2025-01-14 08:29:00|||||||||1
1736843390000|2025-01-14 08:29:50|||||||||2
1736843400000|2025-01-14 08:30:00|||||||||1
1736843450000|2025-01-14 08:30:50|||||||||1
1736843540000|2025-01-14 08:32:20|||||||||1
1736843600000|2025-01-14 08:33:20|18.56|18.4|18.54|18.38|18.58|18.42|18.54|18.38|13
1736843620000|2025-01-14 08:33:40|||||||||1
1736843630000|2025-01-14 08:33:50|||||||||2
1736843650000|2025-01-14 08:34:10|||||||||3
1736843690000|2025-01-14 08:34:50|||||||||1
1736843750000|2025-01-14 08:35:50|||||||||2
1736843760000|2025-01-14 08:36:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|10
1736843770000|2025-01-14 08:36:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736843780000|2025-01-14 08:36:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843790000|2025-01-14 08:36:30|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|5
1736843800000|2025-01-14 08:36:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|6
1736843810000|2025-01-14 08:36:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1736843820000|2025-01-14 08:37:00|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|0
1736843830000|2025-01-14 08:37:10|18.58|18.42|18.58|18.42|18.59|18.43|18.56|18.4|19
1736843840000|2025-01-14 08:37:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843850000|2025-01-14 08:37:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|20
1736843860000|2025-01-14 08:37:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1736843910000|2025-01-14 08:38:30|||||||||2
1736843930000|2025-01-14 08:38:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843940000|2025-01-14 08:39:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736843990000|2025-01-14 08:39:50|||||||||4
1736844190000|2025-01-14 08:43:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1736844270000|2025-01-14 08:44:30|||||||||1
1736844310000|2025-01-14 08:45:10|||||||||5
1736844340000|2025-01-14 08:45:40|||||||||1
1736844410000|2025-01-14 08:46:50|||||||||2
1736844450000|2025-01-14 08:47:30|||||||||2
1736844560000|2025-01-14 08:49:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|100
1736844600000|2025-01-14 08:50:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1736844700000|2025-01-14 08:51:40|||||||||1
1736844850000|2025-01-14 08:54:10|||||||||24
1736844880000|2025-01-14 08:54:40|||||||||1
1736844920000|2025-01-14 08:55:20|||||||||12
1736845020000|2025-01-14 08:57:00|||||||||1
1736845100000|2025-01-14 08:58:20|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|3
1736845110000|2025-01-14 08:58:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736845120000|2025-01-14 08:58:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736845130000|2025-01-14 08:58:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736845140000|2025-01-14 08:59:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845150000|2025-01-14 08:59:10|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|0
1736845170000|2025-01-14 08:59:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845200000|2025-01-14 09:00:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736845220000|2025-01-14 09:00:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845320000|2025-01-14 09:02:00|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|0
1736845330000|2025-01-14 09:02:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1736845340000|2025-01-14 09:02:20|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845350000|2025-01-14 09:02:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845430000|2025-01-14 09:03:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1736845440000|2025-01-14 09:04:00|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|1
1736845450000|2025-01-14 09:04:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1736845470000|2025-01-14 09:04:30|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|5
1736845520000|2025-01-14 09:05:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1736845550000|2025-01-14 09:05:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1736845570000|2025-01-14 09:06:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1736845640000|2025-01-14 09:07:20|||||||||1
1736845660000|2025-01-14 09:07:40|||||||||1
1736845710000|2025-01-14 09:08:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845780000|2025-01-14 09:09:40|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845800000|2025-01-14 09:10:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845830000|2025-01-14 09:10:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845850000|2025-01-14 09:10:50|||||||||1
1736845870000|2025-01-14 09:11:10|||||||||10
1736845880000|2025-01-14 09:11:20|||||||||1
1736845930000|2025-01-14 09:12:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1736845980000|2025-01-14 09:13:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736846010000|2025-01-14 09:13:30|||||||||1
1736846020000|2025-01-14 09:13:40|||||||||1
1736846040000|2025-01-14 09:14:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736846080000|2025-01-14 09:14:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736846090000|2025-01-14 09:14:50|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|0
1736846100000|2025-01-14 09:15:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736846110000|2025-01-14 09:15:10|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|0
1736846170000|2025-01-14 09:16:10|||||||||1
1736846180000|2025-01-14 09:16:20|||||||||1
1736846260000|2025-01-14 09:17:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736846290000|2025-01-14 09:18:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736846300000|2025-01-14 09:18:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1736846360000|2025-01-14 09:19:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1736846390000|2025-01-14 09:19:50|||||||||1
1736846460000|2025-01-14 09:21:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|3
1736846500000|2025-01-14 09:21:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1736846520000|2025-01-14 09:22:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1736846550000|2025-01-14 09:22:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|10
1736846560000|2025-01-14 09:22:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1736846570000|2025-01-14 09:22:50|||||||||12
1736846600000|2025-01-14 09:23:20|||||||||5
1736846610000|2025-01-14 09:23:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736846630000|2025-01-14 09:23:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736846640000|2025-01-14 09:24:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1736846650000|2025-01-14 09:24:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1736846670000|2025-01-14 09:24:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736846700000|2025-01-14 09:25:00|||||||||1
1736846730000|2025-01-14 09:25:30|||||||||2
1736846760000|2025-01-14 09:26:00|||||||||4
1736846780000|2025-01-14 09:26:20|||||||||2
1736846850000|2025-01-14 09:27:30|||||||||1
1736846900000|2025-01-14 09:28:20|||||||||4
1736846910000|2025-01-14 09:28:30|||||||||12
1736846980000|2025-01-14 09:29:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736846990000|2025-01-14 09:29:50|||||||||1
1736847010000|2025-01-14 09:30:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1736847030000|2025-01-14 09:30:30|||||||||2
1736847250000|2025-01-14 09:34:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1736847260000|2025-01-14 09:34:20|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|0
1736847280000|2025-01-14 09:34:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736847290000|2025-01-14 09:34:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1736847390000|2025-01-14 09:36:30|18.51|18.35|18.49|18.33|18.52|18.36|18.49|18.33|3
1736847400000|2025-01-14 09:36:40|||||||||1
1736847420000|2025-01-14 09:37:00|18.5|18.34|18.49|18.33|18.54|18.38|18.49|18.33|0
1736847500000|2025-01-14 09:38:20|||||||||2
1736847530000|2025-01-14 09:38:50|||||||||3
1736847600000|2025-01-14 09:40:00|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|0
1736847740000|2025-01-14 09:42:20|18.53|18.37|18.51|18.35|18.54|18.38|18.51|18.35|0
1736847750000|2025-01-14 09:42:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736847770000|2025-01-14 09:42:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736847780000|2025-01-14 09:43:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|0
1736847790000|2025-01-14 09:43:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|0
1736847820000|2025-01-14 09:43:40|||||||||2
1736847870000|2025-01-14 09:44:30|||||||||24
1736847890000|2025-01-14 09:44:50|||||||||1
1736847990000|2025-01-14 09:46:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736848000000|2025-01-14 09:46:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736848010000|2025-01-14 09:46:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1736848320000|2025-01-14 09:52:00|||||||||2
1736848340000|2025-01-14 09:52:20|||||||||2
1736848370000|2025-01-14 09:52:50|||||||||1
1736848420000|2025-01-14 09:53:40|||||||||2
1736848460000|2025-01-14 09:54:20|||||||||1
1736848490000|2025-01-14 09:54:50|||||||||32
1736848650000|2025-01-14 09:57:30|||||||||1
1736848680000|2025-01-14 09:58:00|||||||||1
1736848800000|2025-01-14 10:00:00|||||||||3
1736848860000|2025-01-14 10:01:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1736848910000|2025-01-14 10:01:50|||||||||1
1736849010000|2025-01-14 10:03:30|||||||||1
1736849040000|2025-01-14 10:04:00|||||||||1
1736849060000|2025-01-14 10:04:20|||||||||1
1736849070000|2025-01-14 10:04:30|||||||||35
1736849370000|2025-01-14 10:09:30|||||||||1
1736849630000|2025-01-14 10:13:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736849640000|2025-01-14 10:14:00|||||||||2
1736849710000|2025-01-14 10:15:10|||||||||1
1736849760000|2025-01-14 10:16:00|||||||||1
1736850190000|2025-01-14 10:23:10|||||||||1
1736850290000|2025-01-14 10:24:50|||||||||1
1736850350000|2025-01-14 10:25:50|||||||||5
1736850460000|2025-01-14 10:27:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|74
1736850560000|2025-01-14 10:29:20|||||||||2
1736850590000|2025-01-14 10:29:50|||||||||1
1736850730000|2025-01-14 10:32:10|||||||||2
1736850770000|2025-01-14 10:32:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1736850790000|2025-01-14 10:33:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736850800000|2025-01-14 10:33:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736850810000|2025-01-14 10:33:30|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|3
1736850840000|2025-01-14 10:34:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|1
1736850870000|2025-01-14 10:34:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1736850880000|2025-01-14 10:34:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736850890000|2025-01-14 10:34:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|1
1736850900000|2025-01-14 10:35:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1736850920000|2025-01-14 10:35:20|||||||||2
1736850940000|2025-01-14 10:35:40|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1736851130000|2025-01-14 10:38:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1736851140000|2025-01-14 10:39:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736851170000|2025-01-14 10:39:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1736851190000|2025-01-14 10:39:50|||||||||1
1736851280000|2025-01-14 10:41:20|||||||||12
1736851300000|2025-01-14 10:41:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1736851310000|2025-01-14 10:41:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736851320000|2025-01-14 10:42:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736851330000|2025-01-14 10:42:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736851350000|2025-01-14 10:42:30|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|0
1736851370000|2025-01-14 10:42:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736851390000|2025-01-14 10:43:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736851400000|2025-01-14 10:43:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1736851410000|2025-01-14 10:43:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736851450000|2025-01-14 10:44:10|||||||||9
1736851490000|2025-01-14 10:44:50|||||||||2
1736851660000|2025-01-14 10:47:40|||||||||4
1736851790000|2025-01-14 10:49:50|||||||||1
1736851980000|2025-01-14 10:53:00|||||||||4
1736852090000|2025-01-14 10:54:50|||||||||2
1736852390000|2025-01-14 10:59:50|||||||||2
1736852690000|2025-01-14 11:04:50|||||||||2
1736852860000|2025-01-14 11:07:40|||||||||2
1736852910000|2025-01-14 11:08:30|||||||||1
1736852990000|2025-01-14 11:09:50|||||||||3
1736853020000|2025-01-14 11:10:20|||||||||1
1736853140000|2025-01-14 11:12:20|||||||||1
1736853210000|2025-01-14 11:13:30|||||||||1
1736853260000|2025-01-14 11:14:20|||||||||1
1736853290000|2025-01-14 11:14:50|||||||||1
1736853440000|2025-01-14 11:17:20|||||||||1
1736853560000|2025-01-14 11:19:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1736853580000|2025-01-14 11:19:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736853590000|2025-01-14 11:19:50|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|2
1736853720000|2025-01-14 11:22:00|||||||||1
1736853730000|2025-01-14 11:22:10|||||||||2
1736853890000|2025-01-14 11:24:50|||||||||2
1736853910000|2025-01-14 11:25:10|||||||||1
1736853920000|2025-01-14 11:25:20|||||||||27
1736854000000|2025-01-14 11:26:40|||||||||2
1736854020000|2025-01-14 11:27:00|||||||||9
1736854140000|2025-01-14 11:29:00|||||||||1
1736854190000|2025-01-14 11:29:50|||||||||1
1736854260000|2025-01-14 11:31:00|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|20
1736854270000|2025-01-14 11:31:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1736854280000|2025-01-14 11:31:20|||||||||6
1736854330000|2025-01-14 11:32:10|||||||||2
1736854350000|2025-01-14 11:32:30|||||||||3
1736854430000|2025-01-14 11:33:50|||||||||1
1736854490000|2025-01-14 11:34:50|||||||||4
1736854520000|2025-01-14 11:35:20|||||||||1
1736854550000|2025-01-14 11:35:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736854560000|2025-01-14 11:36:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736854610000|2025-01-14 11:36:50|||||||||1
1736854630000|2025-01-14 11:37:10|||||||||3
1736854700000|2025-01-14 11:38:20|||||||||3
1736854790000|2025-01-14 11:39:50|||||||||1
1736854920000|2025-01-14 11:42:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736854930000|2025-01-14 11:42:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736855130000|2025-01-14 11:45:30|||||||||1
1736855250000|2025-01-14 11:47:30|||||||||2
1736855260000|2025-01-14 11:47:40|||||||||9
1736855280000|2025-01-14 11:48:00|||||||||2
1736855390000|2025-01-14 11:49:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1736855480000|2025-01-14 11:51:20|||||||||13
1736855690000|2025-01-14 11:54:50|||||||||1
1736855730000|2025-01-14 11:55:30|||||||||1
1736855850000|2025-01-14 11:57:30|||||||||2
1736855900000|2025-01-14 11:58:20|||||||||2
1736855940000|2025-01-14 11:59:00|||||||||3
1736855990000|2025-01-14 11:59:50|||||||||1
1736856000000|2025-01-14 12:00:00|||||||||41
1736856290000|2025-01-14 12:04:50|||||||||1
1736856330000|2025-01-14 12:05:30|||||||||6
1736856370000|2025-01-14 12:06:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|20
1736856380000|2025-01-14 12:06:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|2
1736856400000|2025-01-14 12:06:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736856430000|2025-01-14 12:07:10|||||||||2
1736856440000|2025-01-14 12:07:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1736856500000|2025-01-14 12:08:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|156
1736856540000|2025-01-14 12:09:00|||||||||1
1736856560000|2025-01-14 12:09:20|||||||||1
1736856570000|2025-01-14 12:09:30|||||||||2
1736856590000|2025-01-14 12:09:50|||||||||1
1736856620000|2025-01-14 12:10:20|||||||||1
1736856630000|2025-01-14 12:10:30|||||||||1
1736856690000|2025-01-14 12:11:30|||||||||1
1736856780000|2025-01-14 12:13:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1736856790000|2025-01-14 12:13:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|8
1736856800000|2025-01-14 12:13:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736856810000|2025-01-14 12:13:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736856840000|2025-01-14 12:14:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736856890000|2025-01-14 12:14:50|||||||||1
1736856900000|2025-01-14 12:15:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736857090000|2025-01-14 12:18:10|||||||||1
1736857140000|2025-01-14 12:19:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736857190000|2025-01-14 12:19:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736857250000|2025-01-14 12:20:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|4
1736857260000|2025-01-14 12:21:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|20
1736857290000|2025-01-14 12:21:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1736857300000|2025-01-14 12:21:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|1
1736857370000|2025-01-14 12:22:50|||||||||10
1736857480000|2025-01-14 12:24:40|||||||||9
1736857490000|2025-01-14 12:24:50|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|10
1736857530000|2025-01-14 12:25:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1736857560000|2025-01-14 12:26:00|||||||||3
1736857580000|2025-01-14 12:26:20|||||||||5
1736857600000|2025-01-14 12:26:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1736857610000|2025-01-14 12:26:50|||||||||2
1736857730000|2025-01-14 12:28:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|13
1736857740000|2025-01-14 12:29:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|13
1736857790000|2025-01-14 12:29:50|||||||||1
1736857850000|2025-01-14 12:30:50|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|10
1736857870000|2025-01-14 12:31:10|||||||||1
1736857880000|2025-01-14 12:31:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736857890000|2025-01-14 12:31:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1736857930000|2025-01-14 12:32:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736857940000|2025-01-14 12:32:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|12
1736857960000|2025-01-14 12:32:40|||||||||1
1736857990000|2025-01-14 12:33:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736858050000|2025-01-14 12:34:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1736858070000|2025-01-14 12:34:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736858080000|2025-01-14 12:34:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|45
1736858090000|2025-01-14 12:34:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858130000|2025-01-14 12:35:30|||||||||1
1736858140000|2025-01-14 12:35:40|||||||||1
1736858180000|2025-01-14 12:36:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858190000|2025-01-14 12:36:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736858200000|2025-01-14 12:36:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858210000|2025-01-14 12:36:50|||||||||7
1736858230000|2025-01-14 12:37:10|||||||||2
1736858260000|2025-01-14 12:37:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1736858280000|2025-01-14 12:38:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1736858290000|2025-01-14 12:38:10|||||||||1
1736858310000|2025-01-14 12:38:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1736858330000|2025-01-14 12:38:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858340000|2025-01-14 12:39:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736858350000|2025-01-14 12:39:10|||||||||2
1736858360000|2025-01-14 12:39:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1736858370000|2025-01-14 12:39:30|||||||||2
1736858380000|2025-01-14 12:39:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|34
1736858390000|2025-01-14 12:39:50|||||||||7
1736858400000|2025-01-14 12:40:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736858410000|2025-01-14 12:40:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858440000|2025-01-14 12:40:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858450000|2025-01-14 12:40:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858460000|2025-01-14 12:41:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858470000|2025-01-14 12:41:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|14
1736858480000|2025-01-14 12:41:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1736858490000|2025-01-14 12:41:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858500000|2025-01-14 12:41:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858520000|2025-01-14 12:42:00|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|0
1736858530000|2025-01-14 12:42:10|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|0
1736858540000|2025-01-14 12:42:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736858550000|2025-01-14 12:42:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736858570000|2025-01-14 12:42:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858580000|2025-01-14 12:43:00|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|0
1736858590000|2025-01-14 12:43:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858610000|2025-01-14 12:43:30|||||||||11
1736858620000|2025-01-14 12:43:40|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|14
1736858630000|2025-01-14 12:43:50|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|3
1736858640000|2025-01-14 12:44:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|2
1736858660000|2025-01-14 12:44:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1736858670000|2025-01-14 12:44:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858690000|2025-01-14 12:44:50|||||||||1
1736858710000|2025-01-14 12:45:10|||||||||2
1736858720000|2025-01-14 12:45:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858730000|2025-01-14 12:45:30|||||||||2
1736858740000|2025-01-14 12:45:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736858750000|2025-01-14 12:45:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736858820000|2025-01-14 12:47:00|||||||||3
1736858840000|2025-01-14 12:47:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858850000|2025-01-14 12:47:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858860000|2025-01-14 12:47:40|||||||||2
1736858870000|2025-01-14 12:47:50|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|3
1736858910000|2025-01-14 12:48:30|||||||||2
1736858940000|2025-01-14 12:49:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1736858950000|2025-01-14 12:49:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1736858970000|2025-01-14 12:49:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1736858990000|2025-01-14 12:49:50|||||||||2
1736859000000|2025-01-14 12:50:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1736859010000|2025-01-14 12:50:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1736859020000|2025-01-14 12:50:20|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736859030000|2025-01-14 12:50:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736859040000|2025-01-14 12:50:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1736859090000|2025-01-14 12:51:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|94
1736859250000|2025-01-14 12:54:10|||||||||1
1736859270000|2025-01-14 12:54:30|||||||||1
1736859290000|2025-01-14 12:54:50|||||||||1
1736859310000|2025-01-14 12:55:10|||||||||1
1736859420000|2025-01-14 12:57:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736859430000|2025-01-14 12:57:10|18.72|18.56|18.7|18.54|18.74|18.58|18.7|18.54|0
1736859490000|2025-01-14 12:58:10|||||||||8
1736859500000|2025-01-14 12:58:20|||||||||3
1736859510000|2025-01-14 12:58:30|||||||||5
1736859590000|2025-01-14 12:59:50|||||||||2
1736859610000|2025-01-14 13:00:10|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|2
1736859620000|2025-01-14 13:00:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1736859630000|2025-01-14 13:00:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|3
1736859660000|2025-01-14 13:01:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1736859670000|2025-01-14 13:01:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736859680000|2025-01-14 13:01:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736859700000|2025-01-14 13:01:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1736859710000|2025-01-14 13:01:50|||||||||1
1736859750000|2025-01-14 13:02:30|||||||||1
1736859850000|2025-01-14 13:04:10|||||||||1
1736859890000|2025-01-14 13:04:50|||||||||1
1736860060000|2025-01-14 13:07:40|||||||||1
1736860190000|2025-01-14 13:09:50|||||||||1
1736860200000|2025-01-14 13:10:00|||||||||1
1736860270000|2025-01-14 13:11:10|||||||||1
1736860280000|2025-01-14 13:11:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1736860310000|2025-01-14 13:11:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1736860320000|2025-01-14 13:12:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1736860330000|2025-01-14 13:12:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736860340000|2025-01-14 13:12:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1736860410000|2025-01-14 13:13:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1736860470000|2025-01-14 13:14:30|||||||||2
1736860490000|2025-01-14 13:14:50|||||||||1
1736860500000|2025-01-14 13:15:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1736860520000|2025-01-14 13:15:20|||||||||1
1736860550000|2025-01-14 13:15:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1736860670000|2025-01-14 13:17:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1736860690000|2025-01-14 13:18:10|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|7
1736860700000|2025-01-14 13:18:20|||||||||2
1736860780000|2025-01-14 13:19:40|||||||||1
1736860790000|2025-01-14 13:19:50|||||||||2
1736860810000|2025-01-14 13:20:10|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|3
1736860840000|2025-01-14 13:20:40|||||||||2
1736860880000|2025-01-14 13:21:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|1
1736860890000|2025-01-14 13:21:30|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1736860920000|2025-01-14 13:22:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1736860990000|2025-01-14 13:23:10|||||||||1
1736861000000|2025-01-14 13:23:20|||||||||10
1736861010000|2025-01-14 13:23:30|||||||||5
1736861020000|2025-01-14 13:23:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1736861070000|2025-01-14 13:24:30|||||||||2
1736861090000|2025-01-14 13:24:50|||||||||1
1736861110000|2025-01-14 13:25:10|||||||||67
1736861150000|2025-01-14 13:25:50|||||||||1
1736861160000|2025-01-14 13:26:00|||||||||1
1736861170000|2025-01-14 13:26:10|||||||||1
1736861180000|2025-01-14 13:26:20|||||||||1
1736861330000|2025-01-14 13:28:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|27
1736861340000|2025-01-14 13:29:00|19|18.84|19|18.84|19|18.84|19|18.84|12
1736861350000|2025-01-14 13:29:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|24
1736861360000|2025-01-14 13:29:20|19|18.84|19|18.84|19|18.84|19|18.84|11
1736861370000|2025-01-14 13:29:30|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|38
1736861380000|2025-01-14 13:29:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1736861390000|2025-01-14 13:29:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1736861400000|2025-01-14 13:30:00|18.85|18.69|18.43|18.27|18.85|18.69|18.43|18.27|224
1736861410000|2025-01-14 13:30:10|18.47|18.31|18.47|18.31|18.52|18.36|18.45|18.29|79
1736861420000|2025-01-14 13:30:20|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|41
1736861430000|2025-01-14 13:30:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|27
1736861440000|2025-01-14 13:30:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1736861450000|2025-01-14 13:30:50|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|15
1736861460000|2025-01-14 13:31:00|18.45|18.29|18.43|18.27|18.45|18.29|18.42|18.26|45
1736861470000|2025-01-14 13:31:10|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|4
1736861480000|2025-01-14 13:31:20|||||||||2
1736861500000|2025-01-14 13:31:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|26
1736861510000|2025-01-14 13:31:50|||||||||51
1736861520000|2025-01-14 13:32:00|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|21
1736861530000|2025-01-14 13:32:10|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|11
1736861540000|2025-01-14 13:32:20|||||||||1
1736861550000|2025-01-14 13:32:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1736861560000|2025-01-14 13:32:40|18.48|18.32|18.5|18.34|18.52|18.36|18.48|18.32|3
1736861570000|2025-01-14 13:32:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|15
1736861580000|2025-01-14 13:33:00|||||||||10
1736861590000|2025-01-14 13:33:10|||||||||2
1736861610000|2025-01-14 13:33:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|8
1736861620000|2025-01-14 13:33:40|18.53|18.37|18.53|18.37|18.55|18.39|18.52|18.36|5
1736861630000|2025-01-14 13:33:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|13
1736861640000|2025-01-14 13:34:00|||||||||32
1736861650000|2025-01-14 13:34:10|||||||||2
1736861660000|2025-01-14 13:34:20|||||||||3
1736861670000|2025-01-14 13:34:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1736861680000|2025-01-14 13:34:40|18.57|18.41|18.53|18.37|18.58|18.42|18.53|18.37|4
1736861690000|2025-01-14 13:34:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|14
1736861700000|2025-01-14 13:35:00|||||||||1
1736861710000|2025-01-14 13:35:10|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|28
1736861720000|2025-01-14 13:35:20|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|26
1736861730000|2025-01-14 13:35:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1736861740000|2025-01-14 13:35:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1736861750000|2025-01-14 13:35:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1736861760000|2025-01-14 13:36:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|9
1736861770000|2025-01-14 13:36:10|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|5
1736861780000|2025-01-14 13:36:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|2
1736861790000|2025-01-14 13:36:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736861800000|2025-01-14 13:36:40|18.57|18.41|18.57|18.41|18.58|18.42|18.53|18.37|26
1736861810000|2025-01-14 13:36:50|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|5
1736861820000|2025-01-14 13:37:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736861830000|2025-01-14 13:37:10|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|8
1736861840000|2025-01-14 13:37:20|18.58|18.42|18.57|18.41|18.58|18.42|18.53|18.37|5
1736861850000|2025-01-14 13:37:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1736861860000|2025-01-14 13:37:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1736861870000|2025-01-14 13:37:50|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|7
1736861880000|2025-01-14 13:38:00|||||||||9
1736861890000|2025-01-14 13:38:10|||||||||2
1736861920000|2025-01-14 13:38:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|11
1736861940000|2025-01-14 13:39:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1736861950000|2025-01-14 13:39:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1736861960000|2025-01-14 13:39:20|18.62|18.46|18.63|18.47|18.63|18.47|18.58|18.42|0
1736861970000|2025-01-14 13:39:30|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|6
1736861980000|2025-01-14 13:39:40|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|8
1736862000000|2025-01-14 13:40:00|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|0
1736862010000|2025-01-14 13:40:10|18.6|18.44|18.6|18.44|18.62|18.46|18.58|18.42|0
1736862020000|2025-01-14 13:40:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|2
1736862030000|2025-01-14 13:40:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|2
1736862040000|2025-01-14 13:40:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|6
1736862060000|2025-01-14 13:41:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1736862080000|2025-01-14 13:41:20|||||||||4
1736862090000|2025-01-14 13:41:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|15
1736862100000|2025-01-14 13:41:40|||||||||3
1736862120000|2025-01-14 13:42:00|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|5
1736862130000|2025-01-14 13:42:10|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|4
1736862140000|2025-01-14 13:42:20|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|0
1736862150000|2025-01-14 13:42:30|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|3
1736862170000|2025-01-14 13:42:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1736862180000|2025-01-14 13:43:00|||||||||6
1736862190000|2025-01-14 13:43:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1736862200000|2025-01-14 13:43:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|4
1736862230000|2025-01-14 13:43:50|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|12
1736862240000|2025-01-14 13:44:00|18.68|18.52|18.65|18.49|18.68|18.52|18.63|18.47|9
1736862250000|2025-01-14 13:44:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1736862260000|2025-01-14 13:44:20|||||||||3
1736862270000|2025-01-14 13:44:30|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|1
1736862280000|2025-01-14 13:44:40|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|4
1736862290000|2025-01-14 13:44:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|0
1736862300000|2025-01-14 13:45:00|18.67|18.51|18.68|18.52|18.68|18.52|18.63|18.47|0
1736862310000|2025-01-14 13:45:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|6
1736862320000|2025-01-14 13:45:20|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|1
1736862330000|2025-01-14 13:45:30|||||||||1
1736862340000|2025-01-14 13:45:40|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|6
1736862350000|2025-01-14 13:45:50|18.6|18.44|18.58|18.42|18.6|18.44|18.57|18.41|16
1736862380000|2025-01-14 13:46:20|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|14
1736862390000|2025-01-14 13:46:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1736862410000|2025-01-14 13:46:50|||||||||6
1736862420000|2025-01-14 13:47:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|8
1736862430000|2025-01-14 13:47:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|11
1736862450000|2025-01-14 13:47:30|||||||||7
1736862460000|2025-01-14 13:47:40|||||||||2
1736862490000|2025-01-14 13:48:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|4
1736862500000|2025-01-14 13:48:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1736862510000|2025-01-14 13:48:30|||||||||4
1736862560000|2025-01-14 13:49:20|||||||||15
1736862580000|2025-01-14 13:49:40|||||||||3
1736862600000|2025-01-14 13:50:00|||||||||4
1736862610000|2025-01-14 13:50:10|||||||||13
1736862660000|2025-01-14 13:51:00|||||||||4
1736862670000|2025-01-14 13:51:10|||||||||4
1736862690000|2025-01-14 13:51:30|||||||||3
1736862720000|2025-01-14 13:52:00|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|5
1736862730000|2025-01-14 13:52:10|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|3
1736862740000|2025-01-14 13:52:20|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|0
1736862750000|2025-01-14 13:52:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1736862760000|2025-01-14 13:52:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736862770000|2025-01-14 13:52:50|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|6
1736862780000|2025-01-14 13:53:00|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|9
1736862790000|2025-01-14 13:53:10|||||||||1
1736862800000|2025-01-14 13:53:20|||||||||1
1736862810000|2025-01-14 13:53:30|18.71|18.55|18.69|18.53|18.73|18.57|18.68|18.52|10
1736862820000|2025-01-14 13:53:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736862860000|2025-01-14 13:54:20|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|14
1736862870000|2025-01-14 13:54:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|2
1736862890000|2025-01-14 13:54:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736862900000|2025-01-14 13:55:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1736862920000|2025-01-14 13:55:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|2
1736862930000|2025-01-14 13:55:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|0
1736862940000|2025-01-14 13:55:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1736862950000|2025-01-14 13:55:50|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1736862960000|2025-01-14 13:56:00|||||||||2
1736862980000|2025-01-14 13:56:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736862990000|2025-01-14 13:56:30|||||||||1
1736863000000|2025-01-14 13:56:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1736863020000|2025-01-14 13:57:00|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|3
1736863030000|2025-01-14 13:57:10|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|0
1736863040000|2025-01-14 13:57:20|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|0
1736863050000|2025-01-14 13:57:30|18.73|18.57|18.69|18.53|18.73|18.57|18.68|18.52|1
1736863060000|2025-01-14 13:57:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|1
1736863070000|2025-01-14 13:57:50|18.68|18.52|18.69|18.53|18.73|18.57|18.68|18.52|4
1736863080000|2025-01-14 13:58:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736863140000|2025-01-14 13:59:00|||||||||5
1736863160000|2025-01-14 13:59:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|10
1736863170000|2025-01-14 13:59:30|18.74|18.58|18.73|18.57|18.78|18.62|18.73|18.57|19
1736863180000|2025-01-14 13:59:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1736863190000|2025-01-14 13:59:50|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|5
1736863200000|2025-01-14 14:00:00|18.76|18.6|18.78|18.62|18.78|18.62|18.75|18.59|0
1736863210000|2025-01-14 14:00:10|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|16
1736863220000|2025-01-14 14:00:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1736863230000|2025-01-14 14:00:30|18.74|18.58|18.77|18.61|18.78|18.62|18.74|18.58|5
1736863240000|2025-01-14 14:00:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1736863250000|2025-01-14 14:00:50|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|0
1736863260000|2025-01-14 14:01:00|18.77|18.61|18.78|18.62|18.78|18.62|18.75|18.59|0
1736863270000|2025-01-14 14:01:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|2
1736863290000|2025-01-14 14:01:30|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|17
1736863300000|2025-01-14 14:01:40|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|0
1736863330000|2025-01-14 14:02:10|||||||||8
1736863340000|2025-01-14 14:02:20|||||||||2
1736863350000|2025-01-14 14:02:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1736863370000|2025-01-14 14:02:50|||||||||3
1736863390000|2025-01-14 14:03:10|||||||||3
1736863440000|2025-01-14 14:04:00|||||||||1
1736863450000|2025-01-14 14:04:10|||||||||1
1736863480000|2025-01-14 14:04:40|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|11
1736863490000|2025-01-14 14:04:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1736863510000|2025-01-14 14:05:10|||||||||1
1736863520000|2025-01-14 14:05:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863540000|2025-01-14 14:05:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736863560000|2025-01-14 14:06:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|4
1736863570000|2025-01-14 14:06:10|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|0
1736863590000|2025-01-14 14:06:30|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1736863600000|2025-01-14 14:06:40|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736863640000|2025-01-14 14:07:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736863650000|2025-01-14 14:07:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736863660000|2025-01-14 14:07:40|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|0
1736863670000|2025-01-14 14:07:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736863680000|2025-01-14 14:08:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1736863690000|2025-01-14 14:08:10|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|0
1736863700000|2025-01-14 14:08:20|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736863710000|2025-01-14 14:08:30|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|3
1736863720000|2025-01-14 14:08:40|18.71|18.55|18.71|18.55|18.73|18.57|18.69|18.53|0
1736863730000|2025-01-14 14:08:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736863840000|2025-01-14 14:10:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|1
1736863850000|2025-01-14 14:10:50|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863860000|2025-01-14 14:11:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863870000|2025-01-14 14:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1736863930000|2025-01-14 14:12:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736863940000|2025-01-14 14:12:20|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|2
1736863950000|2025-01-14 14:12:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863960000|2025-01-14 14:12:40|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|0
1736863970000|2025-01-14 14:12:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736863980000|2025-01-14 14:13:00|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|0
1736864000000|2025-01-14 14:13:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1736864010000|2025-01-14 14:13:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736864030000|2025-01-14 14:13:50|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|0
1736864060000|2025-01-14 14:14:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1736864070000|2025-01-14 14:14:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1736864090000|2025-01-14 14:14:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|4
1736864100000|2025-01-14 14:15:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1736864110000|2025-01-14 14:15:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|4
1736864170000|2025-01-14 14:16:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1736864230000|2025-01-14 14:17:10|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|20
1736864240000|2025-01-14 14:17:20|18.59|18.43|18.61|18.45|18.63|18.47|18.58|18.42|5
1736864250000|2025-01-14 14:17:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864260000|2025-01-14 14:17:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1736864270000|2025-01-14 14:17:50|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|27
1736864310000|2025-01-14 14:18:30|18.58|18.42|18.6|18.44|18.61|18.45|18.58|18.42|11
1736864320000|2025-01-14 14:18:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1736864340000|2025-01-14 14:19:00|||||||||1
1736864350000|2025-01-14 14:19:10|||||||||1
1736864380000|2025-01-14 14:19:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|7
1736864390000|2025-01-14 14:19:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|8
1736864400000|2025-01-14 14:20:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|2
1736864410000|2025-01-14 14:20:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1736864420000|2025-01-14 14:20:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864430000|2025-01-14 14:20:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1736864460000|2025-01-14 14:21:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|6
1736864470000|2025-01-14 14:21:10|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1736864480000|2025-01-14 14:21:20|||||||||1
1736864490000|2025-01-14 14:21:30|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|7
1736864500000|2025-01-14 14:21:40|||||||||1
1736864520000|2025-01-14 14:22:00|||||||||1
1736864540000|2025-01-14 14:22:20|||||||||1
1736864560000|2025-01-14 14:22:40|||||||||1
1736864620000|2025-01-14 14:23:40|||||||||1
1736864640000|2025-01-14 14:24:00|||||||||2
1736864650000|2025-01-14 14:24:10|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|9
1736864660000|2025-01-14 14:24:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864680000|2025-01-14 14:24:40|||||||||2
1736864690000|2025-01-14 14:24:50|||||||||1
1736864700000|2025-01-14 14:25:00|18.62|18.46|18.59|18.43|18.62|18.46|18.58|18.42|1
1736864710000|2025-01-14 14:25:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1736864720000|2025-01-14 14:25:20|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|0
1736864730000|2025-01-14 14:25:30|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|0
1736864770000|2025-01-14 14:26:10|||||||||2
1736864780000|2025-01-14 14:26:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|2
1736864790000|2025-01-14 14:26:30|||||||||1
1736864800000|2025-01-14 14:26:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864840000|2025-01-14 14:27:20|||||||||1
1736864860000|2025-01-14 14:27:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|5
1736864870000|2025-01-14 14:27:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736864880000|2025-01-14 14:28:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|7
1736864890000|2025-01-14 14:28:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|9
1736864900000|2025-01-14 14:28:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1736864910000|2025-01-14 14:28:30|||||||||7
1736864920000|2025-01-14 14:28:40|||||||||27
1736864930000|2025-01-14 14:28:50|||||||||7
1736864940000|2025-01-14 14:29:00|||||||||7
1736864950000|2025-01-14 14:29:10|||||||||8
1736864960000|2025-01-14 14:29:20|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|31
1736864970000|2025-01-14 14:29:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1736864980000|2025-01-14 14:29:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|6
1736864990000|2025-01-14 14:29:50|||||||||13
1736865000000|2025-01-14 14:30:00|18.57|18.41|18.58|18.42|18.63|18.47|18.57|18.41|224
1736865010000|2025-01-14 14:30:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|31
1736865020000|2025-01-14 14:30:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1736865030000|2025-01-14 14:30:30|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|28
1736865040000|2025-01-14 14:30:40|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|58
1736865050000|2025-01-14 14:30:50|||||||||6
1736865060000|2025-01-14 14:31:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|60
1736865070000|2025-01-14 14:31:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|23
1736865090000|2025-01-14 14:31:30|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|17
1736865100000|2025-01-14 14:31:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|13
1736865110000|2025-01-14 14:31:50|||||||||6
1736865120000|2025-01-14 14:32:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|41
1736865130000|2025-01-14 14:32:10|||||||||2
1736865140000|2025-01-14 14:32:20|||||||||2
1736865150000|2025-01-14 14:32:30|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|21
1736865160000|2025-01-14 14:32:40|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|1
1736865170000|2025-01-14 14:32:50|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|14
1736865180000|2025-01-14 14:33:00|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|9
1736865190000|2025-01-14 14:33:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|8
1736865200000|2025-01-14 14:33:20|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|14
1736865210000|2025-01-14 14:33:30|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|6
1736865220000|2025-01-14 14:33:40|||||||||1
1736865230000|2025-01-14 14:33:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|81
1736865240000|2025-01-14 14:34:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|30
1736865260000|2025-01-14 14:34:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|19
1736865280000|2025-01-14 14:34:40|||||||||5
1736865290000|2025-01-14 14:34:50|||||||||12
1736865300000|2025-01-14 14:35:00|||||||||13
1736865310000|2025-01-14 14:35:10|||||||||7
1736865320000|2025-01-14 14:35:20|||||||||3
1736865330000|2025-01-14 14:35:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|44
1736865340000|2025-01-14 14:35:40|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|19
1736865350000|2025-01-14 14:35:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1736865360000|2025-01-14 14:36:00|||||||||5
1736865370000|2025-01-14 14:36:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|24
1736865380000|2025-01-14 14:36:20|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|24
1736865390000|2025-01-14 14:36:30|18.5|18.34|18.52|18.36|18.52|18.36|18.48|18.32|17
1736865400000|2025-01-14 14:36:40|||||||||1
1736865410000|2025-01-14 14:36:50|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|17
1736865420000|2025-01-14 14:37:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1736865430000|2025-01-14 14:37:10|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|6
1736865440000|2025-01-14 14:37:20|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|7
1736865450000|2025-01-14 14:37:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|24
1736865460000|2025-01-14 14:37:40|||||||||17
1736865470000|2025-01-14 14:37:50|18.48|18.32|18.47|18.31|18.52|18.36|18.47|18.31|23
1736865490000|2025-01-14 14:38:10|||||||||4
1736865500000|2025-01-14 14:38:20|||||||||13
1736865510000|2025-01-14 14:38:30|||||||||6
1736865520000|2025-01-14 14:38:40|||||||||1
1736865530000|2025-01-14 14:38:50|||||||||21
1736865540000|2025-01-14 14:39:00|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|50
1736865550000|2025-01-14 14:39:10|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|21
1736865560000|2025-01-14 14:39:20|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|55
1736865570000|2025-01-14 14:39:30|||||||||11
1736865580000|2025-01-14 14:39:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1736865590000|2025-01-14 14:39:50|||||||||12
1736865600000|2025-01-14 14:40:00|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|21
1736865610000|2025-01-14 14:40:10|18.44|18.28|18.47|18.31|18.47|18.31|18.42|18.26|26
1736865620000|2025-01-14 14:40:20|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|36
1736865630000|2025-01-14 14:40:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|12
1736865650000|2025-01-14 14:40:50|||||||||33
1736865660000|2025-01-14 14:41:00|18.48|18.32|18.48|18.32|18.5|18.34|18.47|18.31|15
1736865670000|2025-01-14 14:41:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|1
1736865680000|2025-01-14 14:41:20|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|37
1736865690000|2025-01-14 14:41:30|18.43|18.27|18.42|18.26|18.45|18.29|18.42|18.26|41
1736865720000|2025-01-14 14:42:00|||||||||11
1736865730000|2025-01-14 14:42:10|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|10
1736865740000|2025-01-14 14:42:20|18.39|18.23|18.37|18.21|18.41|18.25|18.37|18.21|14
1736865750000|2025-01-14 14:42:30|||||||||1
1736865760000|2025-01-14 14:42:40|||||||||1
1736865770000|2025-01-14 14:42:50|||||||||2
1736865780000|2025-01-14 14:43:00|||||||||20
1736865790000|2025-01-14 14:43:10|||||||||46
1736865800000|2025-01-14 14:43:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|21
1736865810000|2025-01-14 14:43:30|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|121
1736865820000|2025-01-14 14:43:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|13
1736865830000|2025-01-14 14:43:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|31
1736865840000|2025-01-14 14:44:00|18.44|18.28|18.42|18.26|18.46|18.3|18.42|18.26|10
1736865850000|2025-01-14 14:44:10|||||||||13
1736865860000|2025-01-14 14:44:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|18
1736865870000|2025-01-14 14:44:30|||||||||47
1736865880000|2025-01-14 14:44:40|||||||||1
1736865890000|2025-01-14 14:44:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|34
1736865900000|2025-01-14 14:45:00|||||||||5
1736865910000|2025-01-14 14:45:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|37
1736865920000|2025-01-14 14:45:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|38
1736865930000|2025-01-14 14:45:30|||||||||2
1736865940000|2025-01-14 14:45:40|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|67
1736865950000|2025-01-14 14:45:50|||||||||1
1736865960000|2025-01-14 14:46:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|3
1736865970000|2025-01-14 14:46:10|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|35
1736865980000|2025-01-14 14:46:20|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|53
1736865990000|2025-01-14 14:46:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1736866000000|2025-01-14 14:46:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|27
1736866010000|2025-01-14 14:46:50|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|14
1736866020000|2025-01-14 14:47:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|22
1736866030000|2025-01-14 14:47:10|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|56
1736866040000|2025-01-14 14:47:20|||||||||3
1736866050000|2025-01-14 14:47:30|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|80
1736866060000|2025-01-14 14:47:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1736866070000|2025-01-14 14:47:50|18.48|18.32|18.48|18.32|18.5|18.34|18.47|18.31|69
1736866080000|2025-01-14 14:48:00|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|62
1736866090000|2025-01-14 14:48:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|33
1736866100000|2025-01-14 14:48:20|18.5|18.34|18.47|18.31|18.52|18.36|18.47|18.31|48
1736866110000|2025-01-14 14:48:30|18.43|18.27|18.42|18.26|18.47|18.31|18.42|18.26|27
1736866120000|2025-01-14 14:48:40|18.44|18.28|18.42|18.26|18.47|18.31|18.42|18.26|19
1736866130000|2025-01-14 14:48:50|||||||||4
1736866150000|2025-01-14 14:49:10|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|0
1736866160000|2025-01-14 14:49:20|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|8
1736866170000|2025-01-14 14:49:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|3
1736866190000|2025-01-14 14:49:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1736866200000|2025-01-14 14:50:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|11
1736866210000|2025-01-14 14:50:10|||||||||10
1736866220000|2025-01-14 14:50:20|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|18
1736866230000|2025-01-14 14:50:30|18.43|18.27|18.47|18.31|18.47|18.31|18.42|18.26|45
1736866240000|2025-01-14 14:50:40|18.45|18.29|18.43|18.27|18.45|18.29|18.42|18.26|13
1736866250000|2025-01-14 14:50:50|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|5
1736866260000|2025-01-14 14:51:00|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|16
1736866270000|2025-01-14 14:51:10|||||||||3
1736866280000|2025-01-14 14:51:20|18.47|18.31|18.44|18.28|18.47|18.31|18.42|18.26|48
1736866290000|2025-01-14 14:51:30|18.46|18.3|18.46|18.3|18.47|18.31|18.42|18.26|5
1736866300000|2025-01-14 14:51:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1736866310000|2025-01-14 14:51:50|||||||||32
1736866320000|2025-01-14 14:52:00|||||||||1
1736866330000|2025-01-14 14:52:10|||||||||2
1736866340000|2025-01-14 14:52:20|||||||||1
1736866350000|2025-01-14 14:52:30|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|17
1736866360000|2025-01-14 14:52:40|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|13
1736866370000|2025-01-14 14:52:50|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|4
1736866380000|2025-01-14 14:53:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|28
1736866390000|2025-01-14 14:53:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|15
1736866400000|2025-01-14 14:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|136
1736866410000|2025-01-14 14:53:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|2
1736866420000|2025-01-14 14:53:40|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|43
1736866430000|2025-01-14 14:53:50|18.57|18.41|18.57|18.41|18.58|18.42|18.55|18.39|52
1736866440000|2025-01-14 14:54:00|18.58|18.42|18.58|18.42|18.58|18.42|18.53|18.37|19
1736866450000|2025-01-14 14:54:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|15
1736866460000|2025-01-14 14:54:20|18.53|18.37|18.57|18.41|18.58|18.42|18.53|18.37|12
1736866470000|2025-01-14 14:54:30|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|21
1736866480000|2025-01-14 14:54:40|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|8
1736866490000|2025-01-14 14:54:50|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|26
1736866500000|2025-01-14 14:55:00|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|6
1736866510000|2025-01-14 14:55:10|18.58|18.42|18.57|18.41|18.58|18.42|18.53|18.37|45
1736866520000|2025-01-14 14:55:20|18.55|18.39|18.53|18.37|18.57|18.41|18.52|18.36|35
1736866530000|2025-01-14 14:55:30|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|4
1736866540000|2025-01-14 14:55:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|27
1736866550000|2025-01-14 14:55:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|25
1736866560000|2025-01-14 14:56:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|12
1736866570000|2025-01-14 14:56:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|71
1736866580000|2025-01-14 14:56:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1736866590000|2025-01-14 14:56:30|18.57|18.41|18.57|18.41|18.57|18.41|18.52|18.36|22
1736866600000|2025-01-14 14:56:40|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|5
1736866610000|2025-01-14 14:56:50|18.55|18.39|18.53|18.37|18.57|18.41|18.53|18.37|0
1736866620000|2025-01-14 14:57:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1736866630000|2025-01-14 14:57:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|28
1736866640000|2025-01-14 14:57:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|2
1736866650000|2025-01-14 14:57:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|16
1736866670000|2025-01-14 14:57:50|18.62|18.46|18.62|18.46|18.63|18.47|18.58|18.42|12
1736866680000|2025-01-14 14:58:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|36
1736866690000|2025-01-14 14:58:10|||||||||5
1736866710000|2025-01-14 14:58:30|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|0
1736866730000|2025-01-14 14:58:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1736866740000|2025-01-14 14:59:00|18.58|18.42|18.63|18.47|18.64|18.48|18.58|18.42|152
1736866750000|2025-01-14 14:59:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|2
1736866770000|2025-01-14 14:59:30|||||||||1
1736866790000|2025-01-14 14:59:50|||||||||6
1736866800000|2025-01-14 15:00:00|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|34
1736866810000|2025-01-14 15:00:10|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|57
1736866820000|2025-01-14 15:00:20|18.62|18.46|18.63|18.47|18.63|18.47|18.6|18.44|24
1736866830000|2025-01-14 15:00:30|||||||||20
1736866860000|2025-01-14 15:01:00|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|41
1736866870000|2025-01-14 15:01:10|||||||||9
1736866880000|2025-01-14 15:01:20|||||||||5
1736866890000|2025-01-14 15:01:30|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|59
1736866900000|2025-01-14 15:01:40|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|16
1736866910000|2025-01-14 15:01:50|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|5
1736866920000|2025-01-14 15:02:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|67
1736866930000|2025-01-14 15:02:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|63
1736866940000|2025-01-14 15:02:20|||||||||1
1736866950000|2025-01-14 15:02:30|||||||||4
1736866960000|2025-01-14 15:02:40|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|31
1736866970000|2025-01-14 15:02:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1736866980000|2025-01-14 15:03:00|18.48|18.32|18.47|18.31|18.52|18.36|18.47|18.31|22
1736866990000|2025-01-14 15:03:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1736867000000|2025-01-14 15:03:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|3
1736867010000|2025-01-14 15:03:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|12
1736867020000|2025-01-14 15:03:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|20
1736867030000|2025-01-14 15:03:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1736867040000|2025-01-14 15:04:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|7
1736867050000|2025-01-14 15:04:10|||||||||71
1736867060000|2025-01-14 15:04:20|||||||||23
1736867070000|2025-01-14 15:04:30|||||||||4
1736867080000|2025-01-14 15:04:40|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|93
1736867090000|2025-01-14 15:04:50|||||||||24
1736867100000|2025-01-14 15:05:00|||||||||55
1736867110000|2025-01-14 15:05:10|18.47|18.31|18.48|18.32|18.48|18.32|18.43|18.27|51
1736867120000|2025-01-14 15:05:20|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|11
1736867130000|2025-01-14 15:05:30|18.45|18.29|18.47|18.31|18.48|18.32|18.45|18.29|10
1736867140000|2025-01-14 15:05:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1736867150000|2025-01-14 15:05:50|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|10
1736867160000|2025-01-14 15:06:00|||||||||5
1736867170000|2025-01-14 15:06:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|66
1736867180000|2025-01-14 15:06:20|||||||||18
1736867190000|2025-01-14 15:06:30|||||||||4
1736867200000|2025-01-14 15:06:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|59
1736867210000|2025-01-14 15:06:50|||||||||2
1736867220000|2025-01-14 15:07:00|||||||||61
1736867230000|2025-01-14 15:07:10|||||||||9
1736867240000|2025-01-14 15:07:20|||||||||14
1736867250000|2025-01-14 15:07:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|99
1736867260000|2025-01-14 15:07:40|||||||||3
1736867270000|2025-01-14 15:07:50|||||||||1
1736867280000|2025-01-14 15:08:00|||||||||20
1736867290000|2025-01-14 15:08:10|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|40
1736867300000|2025-01-14 15:08:20|||||||||10
1736867310000|2025-01-14 15:08:30|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|1
1736867320000|2025-01-14 15:08:40|||||||||47
1736867330000|2025-01-14 15:08:50|||||||||26
1736867340000|2025-01-14 15:09:00|||||||||12
1736867350000|2025-01-14 15:09:10|||||||||1
1736867360000|2025-01-14 15:09:20|||||||||5
1736867370000|2025-01-14 15:09:30|||||||||2
1736867380000|2025-01-14 15:09:40|18.36|18.2|18.36|18.2|18.36|18.2|18.32|18.16|1
1736867390000|2025-01-14 15:09:50|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|13
1736867400000|2025-01-14 15:10:00|18.34|18.18|18.37|18.21|18.37|18.21|18.32|18.16|108
1736867410000|2025-01-14 15:10:10|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|8
1736867420000|2025-01-14 15:10:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|13
1736867430000|2025-01-14 15:10:30|||||||||1
1736867440000|2025-01-14 15:10:40|||||||||6
1736867450000|2025-01-14 15:10:50|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|42
1736867460000|2025-01-14 15:11:00|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|6
1736867470000|2025-01-14 15:11:10|||||||||2
1736867480000|2025-01-14 15:11:20|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|48
1736867490000|2025-01-14 15:11:30|||||||||1
1736867500000|2025-01-14 15:11:40|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|4
1736867510000|2025-01-14 15:11:50|||||||||13
1736867520000|2025-01-14 15:12:00|||||||||72
1736867530000|2025-01-14 15:12:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|75
1736867540000|2025-01-14 15:12:20|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|24
1736867550000|2025-01-14 15:12:30|||||||||1
1736867560000|2025-01-14 15:12:40|||||||||11
1736867570000|2025-01-14 15:12:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|86
1736867580000|2025-01-14 15:13:00|||||||||1
1736867590000|2025-01-14 15:13:10|||||||||1
1736867600000|2025-01-14 15:13:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1736867610000|2025-01-14 15:13:30|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|7
1736867620000|2025-01-14 15:13:40|18.26|18.1|18.31|18.15|18.32|18.16|18.26|18.1|202
1736867630000|2025-01-14 15:13:50|18.29|18.13|18.31|18.15|18.32|18.16|18.27|18.11|66
1736867640000|2025-01-14 15:14:00|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|25
1736867650000|2025-01-14 15:14:10|18.29|18.13|18.27|18.11|18.32|18.16|18.27|18.11|38
1736867670000|2025-01-14 15:14:30|||||||||13
1736867680000|2025-01-14 15:14:40|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|4
1736867690000|2025-01-14 15:14:50|||||||||1
1736867700000|2025-01-14 15:15:00|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|28
1736867710000|2025-01-14 15:15:10|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|31
1736867720000|2025-01-14 15:15:20|||||||||4
1736867730000|2025-01-14 15:15:30|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|89
1736867740000|2025-01-14 15:15:40|||||||||7
1736867750000|2025-01-14 15:15:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|23
1736867760000|2025-01-14 15:16:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|14
1736867770000|2025-01-14 15:16:10|||||||||2
1736867780000|2025-01-14 15:16:20|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|5
1736867790000|2025-01-14 15:16:30|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|16
1736867810000|2025-01-14 15:16:50|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|19
1736867820000|2025-01-14 15:17:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|83
1736867830000|2025-01-14 15:17:10|||||||||1
1736867850000|2025-01-14 15:17:30|18.16|18|18.12|17.96|18.17|18.01|18.12|17.96|30
1736867860000|2025-01-14 15:17:40|18.16|18|18.16|18|18.16|18|18.16|18|70
1736867870000|2025-01-14 15:17:50|||||||||67
1736867880000|2025-01-14 15:18:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|45
1736867890000|2025-01-14 15:18:10|18.16|18|18.17|18.01|18.17|18.01|18.16|18|181
1736867900000|2025-01-14 15:18:20|||||||||1
1736867910000|2025-01-14 15:18:30|18.21|18.05|18.22|18.06|18.22|18.06|18.17|18.01|55
1736867920000|2025-01-14 15:18:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1736867930000|2025-01-14 15:18:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|13
1736867940000|2025-01-14 15:19:00|||||||||3
1736867950000|2025-01-14 15:19:10|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|45
1736867960000|2025-01-14 15:19:20|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|28
1736867970000|2025-01-14 15:19:30|||||||||52
1736867980000|2025-01-14 15:19:40|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|14
1736867990000|2025-01-14 15:19:50|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|77
1736868000000|2025-01-14 15:20:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|75
1736868010000|2025-01-14 15:20:10|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|94
1736868020000|2025-01-14 15:20:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|35
1736868030000|2025-01-14 15:20:30|||||||||12
1736868040000|2025-01-14 15:20:40|||||||||24
1736868050000|2025-01-14 15:20:50|||||||||3
1736868060000|2025-01-14 15:21:00|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|15
1736868070000|2025-01-14 15:21:10|||||||||16
1736868080000|2025-01-14 15:21:20|||||||||3
1736868090000|2025-01-14 15:21:30|||||||||8
1736868100000|2025-01-14 15:21:40|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|12
1736868110000|2025-01-14 15:21:50|||||||||10
1736868120000|2025-01-14 15:22:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|91
1736868130000|2025-01-14 15:22:10|18.26|18.1|18.24|18.08|18.26|18.1|18.22|18.06|29
1736868140000|2025-01-14 15:22:20|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|23
1736868150000|2025-01-14 15:22:30|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|2
1736868160000|2025-01-14 15:22:40|||||||||7
1736868170000|2025-01-14 15:22:50|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|81
1736868180000|2025-01-14 15:23:00|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|6
1736868190000|2025-01-14 15:23:10|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|3
1736868200000|2025-01-14 15:23:20|||||||||12
1736868210000|2025-01-14 15:23:30|||||||||1
1736868220000|2025-01-14 15:23:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|20
1736868230000|2025-01-14 15:23:50|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|18
1736868240000|2025-01-14 15:24:00|||||||||1
1736868250000|2025-01-14 15:24:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|46
1736868260000|2025-01-14 15:24:20|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|15
1736868270000|2025-01-14 15:24:30|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|179
1736868280000|2025-01-14 15:24:40|||||||||1
1736868290000|2025-01-14 15:24:50|18.27|18.11|18.26|18.1|18.27|18.11|18.24|18.08|43
1736868300000|2025-01-14 15:25:00|18.24|18.08|18.24|18.08|18.27|18.11|18.22|18.06|37
1736868310000|2025-01-14 15:25:10|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|10
1736868320000|2025-01-14 15:25:20|||||||||1
1736868340000|2025-01-14 15:25:40|||||||||27
1736868350000|2025-01-14 15:25:50|||||||||1
1736868360000|2025-01-14 15:26:00|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|26
1736868370000|2025-01-14 15:26:10|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|4
1736868380000|2025-01-14 15:26:20|18.21|18.05|18.19|18.03|18.22|18.06|18.17|18.01|2
1736868390000|2025-01-14 15:26:30|18.21|18.05|18.22|18.06|18.22|18.06|18.19|18.03|18
1736868400000|2025-01-14 15:26:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|32
1736868410000|2025-01-14 15:26:50|18.23|18.07|18.25|18.09|18.27|18.11|18.22|18.06|17
1736868420000|2025-01-14 15:27:00|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|7
1736868430000|2025-01-14 15:27:10|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|12
1736868440000|2025-01-14 15:27:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|3
1736868450000|2025-01-14 15:27:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1736868460000|2025-01-14 15:27:40|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|80
1736868470000|2025-01-14 15:27:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|57
1736868480000|2025-01-14 15:28:00|18.28|18.12|18.3|18.14|18.32|18.16|18.27|18.11|28
1736868490000|2025-01-14 15:28:10|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|14
1736868510000|2025-01-14 15:28:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1736868520000|2025-01-14 15:28:40|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|3
1736868530000|2025-01-14 15:28:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|8
1736868540000|2025-01-14 15:29:00|18.3|18.14|18.32|18.16|18.33|18.17|18.3|18.14|12
1736868550000|2025-01-14 15:29:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|3
1736868560000|2025-01-14 15:29:20|||||||||1
1736868570000|2025-01-14 15:29:30|||||||||2
1736868580000|2025-01-14 15:29:40|18.28|18.12|18.3|18.14|18.32|18.16|18.28|18.12|29
1736868590000|2025-01-14 15:29:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|23
1736868600000|2025-01-14 15:30:00|||||||||1
1736868610000|2025-01-14 15:30:10|||||||||19
1736868630000|2025-01-14 15:30:30|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|30
1736868640000|2025-01-14 15:30:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|28
1736868650000|2025-01-14 15:30:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|5
1736868660000|2025-01-14 15:31:00|||||||||3
1736868670000|2025-01-14 15:31:10|18.3|18.14|18.32|18.16|18.33|18.17|18.3|18.14|24
1736868680000|2025-01-14 15:31:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|43
1736868690000|2025-01-14 15:31:30|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|1
1736868700000|2025-01-14 15:31:40|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|6
1736868710000|2025-01-14 15:31:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|7
1736868720000|2025-01-14 15:32:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1736868730000|2025-01-14 15:32:10|||||||||1
1736868740000|2025-01-14 15:32:20|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|20
1736868750000|2025-01-14 15:32:30|18.28|18.12|18.3|18.14|18.32|18.16|18.27|18.11|33
1736868760000|2025-01-14 15:32:40|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|17
1736868770000|2025-01-14 15:32:50|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|15
1736868780000|2025-01-14 15:33:00|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|22
1736868790000|2025-01-14 15:33:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|6
1736868810000|2025-01-14 15:33:30|||||||||1
1736868820000|2025-01-14 15:33:40|||||||||1
1736868860000|2025-01-14 15:34:20|||||||||1
1736868870000|2025-01-14 15:34:30|||||||||6
1736868890000|2025-01-14 15:34:50|18.33|18.17|18.37|18.21|18.38|18.22|18.33|18.17|55
1736868900000|2025-01-14 15:35:00|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|2
1736868910000|2025-01-14 15:35:10|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|0
1736868920000|2025-01-14 15:35:20|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|1
1736868930000|2025-01-14 15:35:30|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|2
1736868940000|2025-01-14 15:35:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|61
1736868950000|2025-01-14 15:35:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1
1736868960000|2025-01-14 15:36:00|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|8
1736868980000|2025-01-14 15:36:20|||||||||1
1736868990000|2025-01-14 15:36:30|||||||||6
1736869000000|2025-01-14 15:36:40|18.35|18.19|18.35|18.19|18.37|18.21|18.33|18.17|0
1736869010000|2025-01-14 15:36:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|9
1736869020000|2025-01-14 15:37:00|||||||||11
1736869030000|2025-01-14 15:37:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|42
1736869040000|2025-01-14 15:37:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|53
1736869060000|2025-01-14 15:37:40|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|53
1736869070000|2025-01-14 15:37:50|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|0
1736869080000|2025-01-14 15:38:00|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|0
1736869090000|2025-01-14 15:38:10|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|1
1736869100000|2025-01-14 15:38:20|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|0
1736869110000|2025-01-14 15:38:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|20
1736869120000|2025-01-14 15:38:40|||||||||5
1736869130000|2025-01-14 15:38:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|74
1736869140000|2025-01-14 15:39:00|||||||||1
1736869150000|2025-01-14 15:39:10|||||||||5
1736869160000|2025-01-14 15:39:20|||||||||6
1736869170000|2025-01-14 15:39:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|43
1736869180000|2025-01-14 15:39:40|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|32
1736869190000|2025-01-14 15:39:50|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|7
1736869200000|2025-01-14 15:40:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|15
1736869210000|2025-01-14 15:40:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|8
1736869220000|2025-01-14 15:40:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|46
1736869230000|2025-01-14 15:40:30|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|50
1736869240000|2025-01-14 15:40:40|||||||||4
1736869250000|2025-01-14 15:40:50|||||||||5
1736869260000|2025-01-14 15:41:00|||||||||5
1736869270000|2025-01-14 15:41:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|138
1736869280000|2025-01-14 15:41:20|||||||||4
1736869290000|2025-01-14 15:41:30|||||||||5
1736869300000|2025-01-14 15:41:40|||||||||3
1736869310000|2025-01-14 15:41:50|||||||||15
1736869320000|2025-01-14 15:42:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|26
1736869330000|2025-01-14 15:42:10|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|15
1736869340000|2025-01-14 15:42:20|||||||||2
1736869350000|2025-01-14 15:42:30|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|24
1736869360000|2025-01-14 15:42:40|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|8
1736869370000|2025-01-14 15:42:50|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|13
1736869380000|2025-01-14 15:43:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|25
1736869390000|2025-01-14 15:43:10|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|4
1736869400000|2025-01-14 15:43:20|||||||||16
1736869410000|2025-01-14 15:43:30|||||||||5
1736869420000|2025-01-14 15:43:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|25
1736869430000|2025-01-14 15:43:50|||||||||3
1736869440000|2025-01-14 15:44:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|30
1736869450000|2025-01-14 15:44:10|||||||||47
1736869460000|2025-01-14 15:44:20|||||||||10
1736869470000|2025-01-14 15:44:30|||||||||9
1736869480000|2025-01-14 15:44:40|||||||||2
1736869490000|2025-01-14 15:44:50|||||||||2
1736869500000|2025-01-14 15:45:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|14
1736869510000|2025-01-14 15:45:10|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|0
1736869520000|2025-01-14 15:45:20|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|1
1736869530000|2025-01-14 15:45:30|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|8
1736869540000|2025-01-14 15:45:40|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|7
1736869550000|2025-01-14 15:45:50|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|39
1736869560000|2025-01-14 15:46:00|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|20
1736869570000|2025-01-14 15:46:10|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|6
1736869600000|2025-01-14 15:46:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|20
1736869620000|2025-01-14 15:47:00|||||||||1
1736869630000|2025-01-14 15:47:10|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|16
1736869640000|2025-01-14 15:47:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1736869650000|2025-01-14 15:47:30|||||||||5
1736869660000|2025-01-14 15:47:40|18.36|18.2|18.34|18.18|18.36|18.2|18.32|18.16|0
1736869670000|2025-01-14 15:47:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1736869680000|2025-01-14 15:48:00|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|3
1736869690000|2025-01-14 15:48:10|||||||||8
1736869700000|2025-01-14 15:48:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1736869710000|2025-01-14 15:48:30|18.37|18.21|18.36|18.2|18.37|18.21|18.34|18.18|13
1736869720000|2025-01-14 15:48:40|18.34|18.18|18.32|18.16|18.37|18.21|18.32|18.16|2
1736869730000|2025-01-14 15:48:50|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|1
1736869740000|2025-01-14 15:49:00|18.36|18.2|18.37|18.21|18.37|18.21|18.32|18.16|18
1736869770000|2025-01-14 15:49:30|||||||||3
1736869780000|2025-01-14 15:49:40|18.38|18.22|18.37|18.21|18.42|18.26|18.37|18.21|13
1736869790000|2025-01-14 15:49:50|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|20
1736869800000|2025-01-14 15:50:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|18
1736869810000|2025-01-14 15:50:10|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|24
1736869820000|2025-01-14 15:50:20|18.45|18.29|18.43|18.27|18.47|18.31|18.43|18.27|1
1736869830000|2025-01-14 15:50:30|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|13
1736869840000|2025-01-14 15:50:40|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|0
1736869850000|2025-01-14 15:50:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|26
1736869860000|2025-01-14 15:51:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|22
1736869870000|2025-01-14 15:51:10|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|125
1736869880000|2025-01-14 15:51:20|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|15
1736869890000|2025-01-14 15:51:30|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|51
1736869900000|2025-01-14 15:51:40|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|5
1736869920000|2025-01-14 15:52:00|||||||||1
1736869930000|2025-01-14 15:52:10|||||||||1
1736869940000|2025-01-14 15:52:20|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|18
1736869950000|2025-01-14 15:52:30|||||||||6
1736869960000|2025-01-14 15:52:40|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|0
1736869970000|2025-01-14 15:52:50|||||||||1
1736869980000|2025-01-14 15:53:00|||||||||2
1736869990000|2025-01-14 15:53:10|||||||||2
1736870000000|2025-01-14 15:53:20|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|27
1736870010000|2025-01-14 15:53:30|18.43|18.27|18.43|18.27|18.45|18.29|18.42|18.26|41
1736870020000|2025-01-14 15:53:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1736870040000|2025-01-14 15:54:00|||||||||1
1736870060000|2025-01-14 15:54:20|||||||||7
1736870070000|2025-01-14 15:54:30|||||||||3
1736870080000|2025-01-14 15:54:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1736870090000|2025-01-14 15:54:50|||||||||2
1736870100000|2025-01-14 15:55:00|||||||||4
1736870110000|2025-01-14 15:55:10|||||||||5
1736870120000|2025-01-14 15:55:20|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|8
1736870130000|2025-01-14 15:55:30|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|14
1736870140000|2025-01-14 15:55:40|||||||||4
1736870150000|2025-01-14 15:55:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|50
1736870160000|2025-01-14 15:56:00|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|21
1736870170000|2025-01-14 15:56:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|8
1736870180000|2025-01-14 15:56:20|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|5
1736870190000|2025-01-14 15:56:30|||||||||2
1736870200000|2025-01-14 15:56:40|||||||||6
1736870210000|2025-01-14 15:56:50|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|48
1736870220000|2025-01-14 15:57:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1736870230000|2025-01-14 15:57:10|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|4
1736870240000|2025-01-14 15:57:20|||||||||2
1736870250000|2025-01-14 15:57:30|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|10
1736870260000|2025-01-14 15:57:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|19
1736870270000|2025-01-14 15:57:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|2
1736870280000|2025-01-14 15:58:00|||||||||3
1736870290000|2025-01-14 15:58:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|18
1736870300000|2025-01-14 15:58:20|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|19
1736870310000|2025-01-14 15:58:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|4
1736870320000|2025-01-14 15:58:40|||||||||2
1736870330000|2025-01-14 15:58:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|27
1736870340000|2025-01-14 15:59:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|12
1736870350000|2025-01-14 15:59:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|5
1736870360000|2025-01-14 15:59:20|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|12
1736870370000|2025-01-14 15:59:30|||||||||9
1736870380000|2025-01-14 15:59:40|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|57
1736870390000|2025-01-14 15:59:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|11
1736870400000|2025-01-14 16:00:00|18.52|18.36|18.53|18.37|18.53|18.37|18.48|18.32|15
1736870410000|2025-01-14 16:00:10|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|40
1736870420000|2025-01-14 16:00:20|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|17
1736870430000|2025-01-14 16:00:30|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|23
1736870440000|2025-01-14 16:00:40|||||||||28
1736870450000|2025-01-14 16:00:50|||||||||3
1736870460000|2025-01-14 16:01:00|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|51
1736870470000|2025-01-14 16:01:10|||||||||2
1736870480000|2025-01-14 16:01:20|||||||||3
1736870490000|2025-01-14 16:01:30|||||||||5
1736870500000|2025-01-14 16:01:40|||||||||2
1736870510000|2025-01-14 16:01:50|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|22
1736870520000|2025-01-14 16:02:00|||||||||4
1736870530000|2025-01-14 16:02:10|||||||||3
1736870540000|2025-01-14 16:02:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|25
1736870550000|2025-01-14 16:02:30|18.54|18.38|18.58|18.42|18.58|18.42|18.53|18.37|24
1736870560000|2025-01-14 16:02:40|||||||||17
1736870570000|2025-01-14 16:02:50|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|85
1736870580000|2025-01-14 16:03:00|||||||||5
1736870590000|2025-01-14 16:03:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|23
1736870600000|2025-01-14 16:03:20|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|9
1736870610000|2025-01-14 16:03:30|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|18
1736870620000|2025-01-14 16:03:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1736870630000|2025-01-14 16:03:50|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|18
1736870640000|2025-01-14 16:04:00|18.64|18.48|18.69|18.53|18.73|18.57|18.64|18.48|29
1736870650000|2025-01-14 16:04:10|||||||||11
1736870660000|2025-01-14 16:04:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|12
1736870670000|2025-01-14 16:04:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|8
1736870680000|2025-01-14 16:04:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|5
1736870690000|2025-01-14 16:04:50|18.69|18.53|18.66|18.5|18.69|18.53|18.64|18.48|23
1736870700000|2025-01-14 16:05:00|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|96
1736870710000|2025-01-14 16:05:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|11
1736870720000|2025-01-14 16:05:20|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|56
1736870730000|2025-01-14 16:05:30|18.63|18.47|18.63|18.47|18.64|18.48|18.61|18.45|106
1736870740000|2025-01-14 16:05:40|||||||||19
1736870750000|2025-01-14 16:05:50|||||||||2
1736870760000|2025-01-14 16:06:00|||||||||33
1736870770000|2025-01-14 16:06:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|22
1736870780000|2025-01-14 16:06:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|10
1736870790000|2025-01-14 16:06:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|44
1736870800000|2025-01-14 16:06:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1736870810000|2025-01-14 16:06:50|18.63|18.47|18.57|18.41|18.63|18.47|18.57|18.41|85
1736870820000|2025-01-14 16:07:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|62
1736870830000|2025-01-14 16:07:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|6
1736870840000|2025-01-14 16:07:20|||||||||2
1736870850000|2025-01-14 16:07:30|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|17
1736870860000|2025-01-14 16:07:40|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|13
1736870870000|2025-01-14 16:07:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|11
1736870880000|2025-01-14 16:08:00|||||||||4
1736870890000|2025-01-14 16:08:10|||||||||5
1736870900000|2025-01-14 16:08:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|21
1736870910000|2025-01-14 16:08:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|5
1736870920000|2025-01-14 16:08:40|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|2
1736870930000|2025-01-14 16:08:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1736870940000|2025-01-14 16:09:00|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|12
1736870950000|2025-01-14 16:09:10|||||||||2
1736870960000|2025-01-14 16:09:20|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|49
1736870970000|2025-01-14 16:09:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|17
1736870980000|2025-01-14 16:09:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|8
1736870990000|2025-01-14 16:09:50|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|2
1736871000000|2025-01-14 16:10:00|18.55|18.39|18.57|18.41|18.58|18.42|18.53|18.37|16
1736871010000|2025-01-14 16:10:10|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|11
1736871020000|2025-01-14 16:10:20|||||||||2
1736871030000|2025-01-14 16:10:30|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|21
1736871040000|2025-01-14 16:10:40|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|29
1736871050000|2025-01-14 16:10:50|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|56
1736871060000|2025-01-14 16:11:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|45
1736871070000|2025-01-14 16:11:10|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|2
1736871080000|2025-01-14 16:11:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736871090000|2025-01-14 16:11:30|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|2
1736871100000|2025-01-14 16:11:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|30
1736871110000|2025-01-14 16:11:50|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|15
1736871120000|2025-01-14 16:12:00|||||||||3
1736871130000|2025-01-14 16:12:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|13
1736871140000|2025-01-14 16:12:20|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|37
1736871150000|2025-01-14 16:12:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|27
1736871160000|2025-01-14 16:12:40|||||||||1
1736871170000|2025-01-14 16:12:50|||||||||4
1736871190000|2025-01-14 16:13:10|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|41
1736871200000|2025-01-14 16:13:20|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|3
1736871210000|2025-01-14 16:13:30|||||||||7
1736871220000|2025-01-14 16:13:40|||||||||2
1736871230000|2025-01-14 16:13:50|||||||||13
1736871250000|2025-01-14 16:14:10|||||||||31
1736871260000|2025-01-14 16:14:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|13
1736871270000|2025-01-14 16:14:30|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|16
1736871280000|2025-01-14 16:14:40|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|62
1736871290000|2025-01-14 16:14:50|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|4
1736871300000|2025-01-14 16:15:00|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|5
1736871310000|2025-01-14 16:15:10|18.65|18.49|18.63|18.47|18.67|18.51|18.63|18.47|4
1736871320000|2025-01-14 16:15:20|18.65|18.49|18.67|18.51|18.68|18.52|18.63|18.47|27
1736871330000|2025-01-14 16:15:30|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|3
1736871340000|2025-01-14 16:15:40|||||||||1
1736871360000|2025-01-14 16:16:00|18.67|18.51|18.63|18.47|18.68|18.52|18.63|18.47|14
1736871370000|2025-01-14 16:16:10|18.67|18.51|18.68|18.52|18.68|18.52|18.63|18.47|7
1736871380000|2025-01-14 16:16:20|18.67|18.51|18.65|18.49|18.67|18.51|18.63|18.47|1
1736871390000|2025-01-14 16:16:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|0
1736871400000|2025-01-14 16:16:40|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|23
1736871410000|2025-01-14 16:16:50|18.6|18.44|18.58|18.42|18.6|18.44|18.57|18.41|34
1736871420000|2025-01-14 16:17:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736871430000|2025-01-14 16:17:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|9
1736871440000|2025-01-14 16:17:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|10
1736871450000|2025-01-14 16:17:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|14
1736871460000|2025-01-14 16:17:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1736871470000|2025-01-14 16:17:50|||||||||18
1736871480000|2025-01-14 16:18:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|13
1736871490000|2025-01-14 16:18:10|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|40
1736871510000|2025-01-14 16:18:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1736871520000|2025-01-14 16:18:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1736871530000|2025-01-14 16:18:50|||||||||1
1736871540000|2025-01-14 16:19:00|||||||||3
1736871550000|2025-01-14 16:19:10|||||||||3
1736871560000|2025-01-14 16:19:20|||||||||14
1736871580000|2025-01-14 16:19:40|||||||||1
1736871590000|2025-01-14 16:19:50|||||||||7
1736871600000|2025-01-14 16:20:00|||||||||1
1736871610000|2025-01-14 16:20:10|18.62|18.46|18.62|18.46|18.63|18.47|18.58|18.42|15
1736871630000|2025-01-14 16:20:30|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|99
1736871640000|2025-01-14 16:20:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|24
1736871650000|2025-01-14 16:20:50|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|7
1736871660000|2025-01-14 16:21:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|35
1736871670000|2025-01-14 16:21:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|16
1736871680000|2025-01-14 16:21:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736871690000|2025-01-14 16:21:30|||||||||1
1736871700000|2025-01-14 16:21:40|||||||||1
1736871710000|2025-01-14 16:21:50|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|15
1736871720000|2025-01-14 16:22:00|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|12
1736871730000|2025-01-14 16:22:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|10
1736871740000|2025-01-14 16:22:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1736871750000|2025-01-14 16:22:30|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|1
1736871760000|2025-01-14 16:22:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1736871770000|2025-01-14 16:22:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|14
1736871780000|2025-01-14 16:23:00|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|9
1736871790000|2025-01-14 16:23:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|8
1736871810000|2025-01-14 16:23:30|||||||||4
1736871820000|2025-01-14 16:23:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|6
1736871830000|2025-01-14 16:23:50|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|5
1736871840000|2025-01-14 16:24:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|20
1736871850000|2025-01-14 16:24:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|4
1736871860000|2025-01-14 16:24:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|4
1736871870000|2025-01-14 16:24:30|||||||||3
1736871880000|2025-01-14 16:24:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|51
1736871890000|2025-01-14 16:24:50|||||||||1
1736871900000|2025-01-14 16:25:00|||||||||2
1736871910000|2025-01-14 16:25:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1736871920000|2025-01-14 16:25:20|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|0
1736871930000|2025-01-14 16:25:30|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|3
1736871940000|2025-01-14 16:25:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|90
1736871950000|2025-01-14 16:25:50|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|1
1736871960000|2025-01-14 16:26:00|18.5|18.34|18.48|18.32|18.52|18.36|18.47|18.31|99
1736871970000|2025-01-14 16:26:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|5
1736871980000|2025-01-14 16:26:20|||||||||1
1736871990000|2025-01-14 16:26:30|||||||||6
1736872010000|2025-01-14 16:26:50|||||||||2
1736872030000|2025-01-14 16:27:10|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|29
1736872040000|2025-01-14 16:27:20|18.47|18.31|18.47|18.31|18.47|18.31|18.42|18.26|19
1736872060000|2025-01-14 16:27:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|44
1736872070000|2025-01-14 16:27:50|||||||||1
1736872080000|2025-01-14 16:28:00|18.47|18.31|18.44|18.28|18.47|18.31|18.42|18.26|6
1736872090000|2025-01-14 16:28:10|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|0
1736872100000|2025-01-14 16:28:20|||||||||10
1736872110000|2025-01-14 16:28:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|11
1736872120000|2025-01-14 16:28:40|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|19
1736872130000|2025-01-14 16:28:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|14
1736872140000|2025-01-14 16:29:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|1
1736872150000|2025-01-14 16:29:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|53
1736872160000|2025-01-14 16:29:20|||||||||1
1736872170000|2025-01-14 16:29:30|||||||||1
1736872180000|2025-01-14 16:29:40|||||||||1
1736872190000|2025-01-14 16:29:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1736872200000|2025-01-14 16:30:00|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|17
1736872210000|2025-01-14 16:30:10|18.53|18.37|18.52|18.36|18.55|18.39|18.52|18.36|32
1736872220000|2025-01-14 16:30:20|18.53|18.37|18.53|18.37|18.57|18.41|18.52|18.36|9
1736872230000|2025-01-14 16:30:30|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|1
1736872240000|2025-01-14 16:30:40|18.55|18.39|18.53|18.37|18.55|18.39|18.52|18.36|17
1736872250000|2025-01-14 16:30:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|5
1736872260000|2025-01-14 16:31:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|7
1736872270000|2025-01-14 16:31:10|||||||||2
1736872280000|2025-01-14 16:31:20|||||||||9
1736872290000|2025-01-14 16:31:30|||||||||1
1736872300000|2025-01-14 16:31:40|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|14
1736872310000|2025-01-14 16:31:50|||||||||2
1736872320000|2025-01-14 16:32:00|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|2
1736872330000|2025-01-14 16:32:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|18
1736872340000|2025-01-14 16:32:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1736872350000|2025-01-14 16:32:30|||||||||10
1736872360000|2025-01-14 16:32:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736872370000|2025-01-14 16:32:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|5
1736872380000|2025-01-14 16:33:00|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|2
1736872390000|2025-01-14 16:33:10|||||||||2
1736872400000|2025-01-14 16:33:20|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|5
1736872410000|2025-01-14 16:33:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|2
1736872420000|2025-01-14 16:33:40|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|10
1736872430000|2025-01-14 16:33:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|20
1736872440000|2025-01-14 16:34:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1736872450000|2025-01-14 16:34:10|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|105
1736872460000|2025-01-14 16:34:20|||||||||1
1736872470000|2025-01-14 16:34:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|5
1736872480000|2025-01-14 16:34:40|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|3
1736872490000|2025-01-14 16:34:50|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|11
1736872500000|2025-01-14 16:35:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|3
1736872510000|2025-01-14 16:35:10|||||||||2
1736872520000|2025-01-14 16:35:20|||||||||1
1736872530000|2025-01-14 16:35:30|||||||||2
1736872540000|2025-01-14 16:35:40|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|11
1736872550000|2025-01-14 16:35:50|||||||||4
1736872560000|2025-01-14 16:36:00|18.57|18.41|18.58|18.42|18.58|18.42|18.53|18.37|35
1736872570000|2025-01-14 16:36:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|12
1736872580000|2025-01-14 16:36:20|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|1
1736872590000|2025-01-14 16:36:30|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|1
1736872600000|2025-01-14 16:36:40|||||||||2
1736872610000|2025-01-14 16:36:50|||||||||1
1736872620000|2025-01-14 16:37:00|||||||||2
1736872630000|2025-01-14 16:37:10|||||||||2
1736872640000|2025-01-14 16:37:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|8
1736872650000|2025-01-14 16:37:30|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|3
1736872660000|2025-01-14 16:37:40|||||||||2
1736872670000|2025-01-14 16:37:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|2
1736872680000|2025-01-14 16:38:00|18.55|18.39|18.58|18.42|18.58|18.42|18.53|18.37|18
1736872690000|2025-01-14 16:38:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|63
1736872700000|2025-01-14 16:38:20|||||||||4
1736872710000|2025-01-14 16:38:30|||||||||20
1736872720000|2025-01-14 16:38:40|||||||||2
1736872730000|2025-01-14 16:38:50|||||||||2
1736872740000|2025-01-14 16:39:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|3
1736872750000|2025-01-14 16:39:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|25
1736872760000|2025-01-14 16:39:20|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|73
1736872770000|2025-01-14 16:39:30|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|4
1736872780000|2025-01-14 16:39:40|||||||||1
1736872790000|2025-01-14 16:39:50|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|11
1736872800000|2025-01-14 16:40:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1736872810000|2025-01-14 16:40:10|||||||||2
1736872820000|2025-01-14 16:40:20|||||||||1
1736872830000|2025-01-14 16:40:30|18.59|18.43|18.59|18.43|18.63|18.47|18.58|18.42|59
1736872840000|2025-01-14 16:40:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1736872850000|2025-01-14 16:40:50|||||||||2
1736872860000|2025-01-14 16:41:00|18.64|18.48|18.68|18.52|18.69|18.53|18.64|18.48|63
1736872870000|2025-01-14 16:41:10|||||||||2
1736872880000|2025-01-14 16:41:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|9
1736872890000|2025-01-14 16:41:30|||||||||2
1736872900000|2025-01-14 16:41:40|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|17
1736872910000|2025-01-14 16:41:50|||||||||2
1736872920000|2025-01-14 16:42:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|45
1736872930000|2025-01-14 16:42:10|||||||||1
1736872940000|2025-01-14 16:42:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1736872950000|2025-01-14 16:42:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|1
1736872960000|2025-01-14 16:42:40|||||||||7
1736872970000|2025-01-14 16:42:50|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|4
1736872980000|2025-01-14 16:43:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|4
1736872990000|2025-01-14 16:43:10|||||||||1
1736873000000|2025-01-14 16:43:20|18.7|18.54|18.74|18.58|18.74|18.58|18.69|18.53|50
1736873010000|2025-01-14 16:43:30|18.78|18.62|18.79|18.63|18.84|18.68|18.78|18.62|26
1736873020000|2025-01-14 16:43:40|||||||||4
1736873030000|2025-01-14 16:43:50|||||||||2
1736873040000|2025-01-14 16:44:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|5
1736873050000|2025-01-14 16:44:10|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|36
1736873060000|2025-01-14 16:44:20|||||||||1
1736873070000|2025-01-14 16:44:30|||||||||3
1736873080000|2025-01-14 16:44:40|||||||||5
1736873090000|2025-01-14 16:44:50|||||||||5
1736873100000|2025-01-14 16:45:00|||||||||8
1736873110000|2025-01-14 16:45:10|||||||||1
1736873120000|2025-01-14 16:45:20|||||||||1
1736873130000|2025-01-14 16:45:30|||||||||7
1736873140000|2025-01-14 16:45:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1736873150000|2025-01-14 16:45:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1736873160000|2025-01-14 16:46:00|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|74
1736873170000|2025-01-14 16:46:10|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|7
1736873180000|2025-01-14 16:46:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|113
1736873190000|2025-01-14 16:46:30|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|36
1736873200000|2025-01-14 16:46:40|||||||||1
1736873210000|2025-01-14 16:46:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|9
1736873220000|2025-01-14 16:47:00|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|25
1736873230000|2025-01-14 16:47:10|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|36
1736873240000|2025-01-14 16:47:20|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|7
1736873250000|2025-01-14 16:47:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1736873270000|2025-01-14 16:47:50|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|20
1736873280000|2025-01-14 16:48:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|1
1736873290000|2025-01-14 16:48:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1736873300000|2025-01-14 16:48:20|||||||||10
1736873310000|2025-01-14 16:48:30|||||||||1
1736873320000|2025-01-14 16:48:40|||||||||6
1736873330000|2025-01-14 16:48:50|18.85|18.69|18.85|18.69|18.89|18.73|18.84|18.68|41
1736873340000|2025-01-14 16:49:00|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|23
1736873360000|2025-01-14 16:49:20|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|9
1736873370000|2025-01-14 16:49:30|||||||||19
1736873380000|2025-01-14 16:49:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|0
1736873390000|2025-01-14 16:49:50|18.89|18.73|18.87|18.71|18.89|18.73|18.85|18.69|0
1736873400000|2025-01-14 16:50:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|21
1736873410000|2025-01-14 16:50:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|11
1736873420000|2025-01-14 16:50:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|8
1736873430000|2025-01-14 16:50:30|||||||||1
1736873440000|2025-01-14 16:50:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1736873450000|2025-01-14 16:50:50|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|2
1736873470000|2025-01-14 16:51:10|18.85|18.69|18.87|18.71|18.89|18.73|18.85|18.69|0
1736873480000|2025-01-14 16:51:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|6
1736873490000|2025-01-14 16:51:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1736873500000|2025-01-14 16:51:40|18.85|18.69|18.87|18.71|18.89|18.73|18.85|18.69|29
1736873510000|2025-01-14 16:51:50|18.89|18.73|18.89|18.73|18.9|18.74|18.87|18.71|29
1736873520000|2025-01-14 16:52:00|||||||||1
1736873530000|2025-01-14 16:52:10|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|2
1736873540000|2025-01-14 16:52:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|53
1736873550000|2025-01-14 16:52:30|||||||||2
1736873560000|2025-01-14 16:52:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|55
1736873570000|2025-01-14 16:52:50|||||||||2
1736873580000|2025-01-14 16:53:00|18.89|18.73|18.85|18.69|18.89|18.73|18.84|18.68|13
1736873590000|2025-01-14 16:53:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|13
1736873600000|2025-01-14 16:53:20|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|3
1736873610000|2025-01-14 16:53:30|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|2
1736873620000|2025-01-14 16:53:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|9
1736873630000|2025-01-14 16:53:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1736873640000|2025-01-14 16:54:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736873650000|2025-01-14 16:54:10|||||||||10
1736873660000|2025-01-14 16:54:20|18.94|18.78|18.95|18.79|18.95|18.79|18.9|18.74|27
1736873670000|2025-01-14 16:54:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|9
1736873680000|2025-01-14 16:54:40|||||||||14
1736873690000|2025-01-14 16:54:50|||||||||1
1736873700000|2025-01-14 16:55:00|||||||||1
1736873710000|2025-01-14 16:55:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1736873720000|2025-01-14 16:55:20|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|0
1736873730000|2025-01-14 16:55:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736873740000|2025-01-14 16:55:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1736873750000|2025-01-14 16:55:50|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|32
1736873760000|2025-01-14 16:56:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1736873770000|2025-01-14 16:56:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|25
1736873780000|2025-01-14 16:56:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|10
1736873790000|2025-01-14 16:56:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|29
1736873800000|2025-01-14 16:56:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1736873810000|2025-01-14 16:56:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|14
1736873820000|2025-01-14 16:57:00|18.95|18.79|18.98|18.82|19|18.84|18.95|18.79|45
1736873830000|2025-01-14 16:57:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|128
1736873840000|2025-01-14 16:57:20|19|18.84|19.01|18.85|19.01|18.85|19|18.84|6
1736873850000|2025-01-14 16:57:30|||||||||5
1736873860000|2025-01-14 16:57:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|6
1736873880000|2025-01-14 16:58:00|19.05|18.89|19.01|18.85|19.06|18.9|19.01|18.85|38
1736873890000|2025-01-14 16:58:10|19|18.84|19|18.84|19.01|18.85|19|18.84|80
1736873900000|2025-01-14 16:58:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|16
1736873910000|2025-01-14 16:58:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|3
1736873920000|2025-01-14 16:58:40|19.01|18.85|19|18.84|19.01|18.85|18.96|18.8|5
1736873930000|2025-01-14 16:58:50|||||||||1
1736873940000|2025-01-14 16:59:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|5
1736873950000|2025-01-14 16:59:10|||||||||4
1736873970000|2025-01-14 16:59:30|||||||||9
1736873980000|2025-01-14 16:59:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1736873990000|2025-01-14 16:59:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|24
1736874000000|2025-01-14 17:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|43
1736874010000|2025-01-14 17:00:10|||||||||29
1736874030000|2025-01-14 17:00:30|||||||||5
1736874040000|2025-01-14 17:00:40|||||||||6
1736874060000|2025-01-14 17:01:00|||||||||1
1736874070000|2025-01-14 17:01:10|||||||||4
1736874080000|2025-01-14 17:01:20|||||||||1
1736874090000|2025-01-14 17:01:30|||||||||5
1736874100000|2025-01-14 17:01:40|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|53
1736874110000|2025-01-14 17:01:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|121
1736874120000|2025-01-14 17:02:00|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|16
1736874130000|2025-01-14 17:02:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|30
1736874140000|2025-01-14 17:02:20|||||||||13
1736874150000|2025-01-14 17:02:30|19.03|18.87|19.05|18.89|19.05|18.89|19.01|18.85|11
1736874160000|2025-01-14 17:02:40|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|25
1736874170000|2025-01-14 17:02:50|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|1
1736874180000|2025-01-14 17:03:00|19.08|18.92|19.1|18.94|19.11|18.95|19.06|18.9|78
1736874190000|2025-01-14 17:03:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|17
1736874200000|2025-01-14 17:03:20|19.06|18.9|19.08|18.92|19.1|18.94|19.06|18.9|11
1736874210000|2025-01-14 17:03:30|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|27
1736874220000|2025-01-14 17:03:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|39
1736874230000|2025-01-14 17:03:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1736874240000|2025-01-14 17:04:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|29
1736874250000|2025-01-14 17:04:10|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|7
1736874260000|2025-01-14 17:04:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|21
1736874270000|2025-01-14 17:04:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|51
1736874280000|2025-01-14 17:04:40|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|25
1736874290000|2025-01-14 17:04:50|19.05|18.89|19.06|18.9|19.06|18.9|19.01|18.85|14
1736874300000|2025-01-14 17:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|49
1736874310000|2025-01-14 17:05:10|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|7
1736874320000|2025-01-14 17:05:20|||||||||9
1736874330000|2025-01-14 17:05:30|||||||||6
1736874340000|2025-01-14 17:05:40|||||||||1
1736874350000|2025-01-14 17:05:50|||||||||9
1736874360000|2025-01-14 17:06:00|||||||||28
1736874370000|2025-01-14 17:06:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|47
1736874380000|2025-01-14 17:06:20|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|3
1736874390000|2025-01-14 17:06:30|19.05|18.89|19.01|18.85|19.06|18.9|19.01|18.85|17
1736874400000|2025-01-14 17:06:40|19|18.84|19|18.84|19.01|18.85|19|18.84|48
1736874410000|2025-01-14 17:06:50|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|20
1736874420000|2025-01-14 17:07:00|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|31
1736874430000|2025-01-14 17:07:10|19|18.84|18.96|18.8|19.01|18.85|18.96|18.8|42
1736874440000|2025-01-14 17:07:20|19|18.84|18.96|18.8|19|18.84|18.96|18.8|5
1736874450000|2025-01-14 17:07:30|||||||||16
1736874460000|2025-01-14 17:07:40|||||||||29
1736874470000|2025-01-14 17:07:50|||||||||11
1736874480000|2025-01-14 17:08:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|68
1736874490000|2025-01-14 17:08:10|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|4
1736874500000|2025-01-14 17:08:20|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|0
1736874510000|2025-01-14 17:08:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|19
1736874520000|2025-01-14 17:08:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|19
1736874530000|2025-01-14 17:08:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|1
1736874540000|2025-01-14 17:09:00|||||||||1
1736874560000|2025-01-14 17:09:20|||||||||33
1736874570000|2025-01-14 17:09:30|||||||||17
1736874580000|2025-01-14 17:09:40|||||||||1
1736874590000|2025-01-14 17:09:50|||||||||11
1736874600000|2025-01-14 17:10:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|46
1736874610000|2025-01-14 17:10:10|||||||||21
1736874620000|2025-01-14 17:10:20|||||||||3
1736874630000|2025-01-14 17:10:30|18.91|18.75|18.93|18.77|18.95|18.79|18.91|18.75|2
1736874640000|2025-01-14 17:10:40|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|24
1736874650000|2025-01-14 17:10:50|||||||||1
1736874660000|2025-01-14 17:11:00|||||||||3
1736874670000|2025-01-14 17:11:10|||||||||10
1736874680000|2025-01-14 17:11:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|90
1736874690000|2025-01-14 17:11:30|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|38
1736874700000|2025-01-14 17:11:40|18.88|18.72|18.86|18.7|18.9|18.74|18.86|18.7|69
1736874710000|2025-01-14 17:11:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1736874720000|2025-01-14 17:12:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1736874730000|2025-01-14 17:12:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|28
1736874740000|2025-01-14 17:12:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|28
1736874750000|2025-01-14 17:12:30|||||||||7
1736874760000|2025-01-14 17:12:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|14
1736874770000|2025-01-14 17:12:50|||||||||29
1736874780000|2025-01-14 17:13:00|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|4
1736874790000|2025-01-14 17:13:10|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|19
1736874800000|2025-01-14 17:13:20|||||||||30
1736874810000|2025-01-14 17:13:30|||||||||3
1736874820000|2025-01-14 17:13:40|||||||||12
1736874830000|2025-01-14 17:13:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736874840000|2025-01-14 17:14:00|||||||||11
1736874850000|2025-01-14 17:14:10|18.95|18.79|18.94|18.78|18.95|18.79|18.92|18.76|14
1736874860000|2025-01-14 17:14:20|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|2
1736874870000|2025-01-14 17:14:30|||||||||1
1736874880000|2025-01-14 17:14:40|||||||||4
1736874890000|2025-01-14 17:14:50|||||||||5
1736874900000|2025-01-14 17:15:00|||||||||18
1736874910000|2025-01-14 17:15:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|28
1736874920000|2025-01-14 17:15:20|||||||||4
1736874930000|2025-01-14 17:15:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|10
1736874940000|2025-01-14 17:15:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|69
1736874950000|2025-01-14 17:15:50|||||||||3
1736874960000|2025-01-14 17:16:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1736874970000|2025-01-14 17:16:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736874980000|2025-01-14 17:16:20|||||||||5
1736874990000|2025-01-14 17:16:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|11
1736875000000|2025-01-14 17:16:40|||||||||3
1736875010000|2025-01-14 17:16:50|||||||||2
1736875020000|2025-01-14 17:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|86
1736875030000|2025-01-14 17:17:10|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|30
1736875040000|2025-01-14 17:17:20|18.95|18.79|18.89|18.73|18.95|18.79|18.89|18.73|23
1736875050000|2025-01-14 17:17:30|||||||||4
1736875060000|2025-01-14 17:17:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736875070000|2025-01-14 17:17:50|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|10
1736875080000|2025-01-14 17:18:00|||||||||1
1736875090000|2025-01-14 17:18:10|||||||||23
1736875100000|2025-01-14 17:18:20|18.92|18.76|18.92|18.76|18.94|18.78|18.9|18.74|4
1736875110000|2025-01-14 17:18:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|9
1736875120000|2025-01-14 17:18:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1736875130000|2025-01-14 17:18:50|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|16
1736875140000|2025-01-14 17:19:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|67
1736875150000|2025-01-14 17:19:10|||||||||4
1736875160000|2025-01-14 17:19:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|17
1736875170000|2025-01-14 17:19:30|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|5
1736875180000|2025-01-14 17:19:40|||||||||2
1736875190000|2025-01-14 17:19:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|4
1736875200000|2025-01-14 17:20:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|7
1736875210000|2025-01-14 17:20:10|18.97|18.81|19|18.84|19|18.84|18.95|18.79|23
1736875220000|2025-01-14 17:20:20|18.99|18.83|19|18.84|19|18.84|18.99|18.83|11
1736875230000|2025-01-14 17:20:30|||||||||2
1736875240000|2025-01-14 17:20:40|||||||||2
1736875250000|2025-01-14 17:20:50|||||||||10
1736875260000|2025-01-14 17:21:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|27
1736875270000|2025-01-14 17:21:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1736875280000|2025-01-14 17:21:20|||||||||12
1736875290000|2025-01-14 17:21:30|||||||||1
1736875300000|2025-01-14 17:21:40|||||||||2
1736875310000|2025-01-14 17:21:50|||||||||5
1736875320000|2025-01-14 17:22:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1736875330000|2025-01-14 17:22:10|19.1|18.94|19.06|18.9|19.1|18.94|19.05|18.89|40
1736875340000|2025-01-14 17:22:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|7
1736875350000|2025-01-14 17:22:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1736875360000|2025-01-14 17:22:40|||||||||3
1736875370000|2025-01-14 17:22:50|||||||||3
1736875380000|2025-01-14 17:23:00|19|18.84|19|18.84|19|18.84|19|18.84|33
1736875390000|2025-01-14 17:23:10|19.04|18.88|19|18.84|19.05|18.89|19|18.84|7
1736875400000|2025-01-14 17:23:20|||||||||2
1736875410000|2025-01-14 17:23:30|||||||||3
1736875420000|2025-01-14 17:23:40|||||||||1
1736875430000|2025-01-14 17:23:50|||||||||1
1736875440000|2025-01-14 17:24:00|||||||||2
1736875450000|2025-01-14 17:24:10|||||||||3
1736875460000|2025-01-14 17:24:20|||||||||1
1736875470000|2025-01-14 17:24:30|||||||||3
1736875480000|2025-01-14 17:24:40|||||||||3
1736875490000|2025-01-14 17:24:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|17
1736875500000|2025-01-14 17:25:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|21
1736875510000|2025-01-14 17:25:10|||||||||3
1736875530000|2025-01-14 17:25:30|||||||||1
1736875540000|2025-01-14 17:25:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|22
1736875550000|2025-01-14 17:25:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|4
1736875570000|2025-01-14 17:26:10|||||||||1
1736875580000|2025-01-14 17:26:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|8
1736875590000|2025-01-14 17:26:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1736875600000|2025-01-14 17:26:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1736875610000|2025-01-14 17:26:50|18.95|18.79|19|18.84|19|18.84|18.95|18.79|3
1736875620000|2025-01-14 17:27:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1736875630000|2025-01-14 17:27:10|18.95|18.79|19|18.84|19|18.84|18.95|18.79|21
1736875640000|2025-01-14 17:27:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|17
1736875650000|2025-01-14 17:27:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736875660000|2025-01-14 17:27:40|19|18.84|19|18.84|19|18.84|19|18.84|6
1736875670000|2025-01-14 17:27:50|||||||||2
1736875680000|2025-01-14 17:28:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1736875690000|2025-01-14 17:28:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1736875700000|2025-01-14 17:28:20|||||||||2
1736875730000|2025-01-14 17:28:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1736875740000|2025-01-14 17:29:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|1
1736875750000|2025-01-14 17:29:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|6
1736875760000|2025-01-14 17:29:20|||||||||3
1736875770000|2025-01-14 17:29:30|||||||||3
1736875780000|2025-01-14 17:29:40|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|25
1736875790000|2025-01-14 17:29:50|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|6
1736875800000|2025-01-14 17:30:00|||||||||13
1736875810000|2025-01-14 17:30:10|||||||||13
1736875820000|2025-01-14 17:30:20|||||||||1
1736875830000|2025-01-14 17:30:30|18.96|18.8|19|18.84|19|18.84|18.96|18.8|25
1736875850000|2025-01-14 17:30:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|58
1736875860000|2025-01-14 17:31:00|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1736875870000|2025-01-14 17:31:10|19.03|18.87|19.01|18.85|19.05|18.89|19.01|18.85|0
1736875880000|2025-01-14 17:31:20|||||||||25
1736875890000|2025-01-14 17:31:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|4
1736875900000|2025-01-14 17:31:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1736875910000|2025-01-14 17:31:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1736875920000|2025-01-14 17:32:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1736875930000|2025-01-14 17:32:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|13
1736875940000|2025-01-14 17:32:20|||||||||16
1736875950000|2025-01-14 17:32:30|||||||||3
1736875970000|2025-01-14 17:32:50|||||||||4
1736875980000|2025-01-14 17:33:00|||||||||8
1736875990000|2025-01-14 17:33:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|4
1736876010000|2025-01-14 17:33:30|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|33
1736876020000|2025-01-14 17:33:40|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|1
1736876030000|2025-01-14 17:33:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|4
1736876040000|2025-01-14 17:34:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|2
1736876050000|2025-01-14 17:34:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|5
1736876070000|2025-01-14 17:34:30|||||||||3
1736876080000|2025-01-14 17:34:40|||||||||1
1736876090000|2025-01-14 17:34:50|||||||||14
1736876100000|2025-01-14 17:35:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|82
1736876110000|2025-01-14 17:35:10|||||||||2
1736876120000|2025-01-14 17:35:20|||||||||4
1736876130000|2025-01-14 17:35:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|21
1736876140000|2025-01-14 17:35:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1736876150000|2025-01-14 17:35:50|||||||||13
1736876160000|2025-01-14 17:36:00|||||||||4
1736876170000|2025-01-14 17:36:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|66
1736876180000|2025-01-14 17:36:20|19.11|18.95|19.1|18.94|19.11|18.95|19.06|18.9|2
1736876190000|2025-01-14 17:36:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1736876200000|2025-01-14 17:36:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|44
1736876220000|2025-01-14 17:37:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|16
1736876240000|2025-01-14 17:37:20|19.09|18.93|19.1|18.94|19.1|18.94|19.06|18.9|7
1736876250000|2025-01-14 17:37:30|19.06|18.9|19.05|18.89|19.1|18.94|19.05|18.89|10
1736876260000|2025-01-14 17:37:40|||||||||2
1736876270000|2025-01-14 17:37:50|||||||||4
1736876280000|2025-01-14 17:38:00|||||||||1
1736876320000|2025-01-14 17:38:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|9
1736876330000|2025-01-14 17:38:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|3
1736876350000|2025-01-14 17:39:10|||||||||1
1736876360000|2025-01-14 17:39:20|||||||||1
1736876370000|2025-01-14 17:39:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|4
1736876380000|2025-01-14 17:39:40|||||||||8
1736876400000|2025-01-14 17:40:00|19.01|18.85|19.01|18.85|19.05|18.89|19.01|18.85|25
1736876410000|2025-01-14 17:40:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|6
1736876420000|2025-01-14 17:40:20|19.03|18.87|19.01|18.85|19.03|18.87|19|18.84|21
1736876430000|2025-01-14 17:40:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|0
1736876450000|2025-01-14 17:40:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|18
1736876460000|2025-01-14 17:41:00|19.01|18.85|19|18.84|19.05|18.89|19|18.84|7
1736876470000|2025-01-14 17:41:10|||||||||1
1736876480000|2025-01-14 17:41:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|5
1736876490000|2025-01-14 17:41:30|18.97|18.81|19|18.84|19|18.84|18.95|18.79|22
1736876500000|2025-01-14 17:41:40|||||||||1
1736876510000|2025-01-14 17:41:50|18.99|18.83|19|18.84|19|18.84|18.97|18.81|18
1736876520000|2025-01-14 17:42:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|4
1736876530000|2025-01-14 17:42:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|6
1736876540000|2025-01-14 17:42:20|18.94|18.78|18.9|18.74|18.95|18.79|18.9|18.74|9
1736876550000|2025-01-14 17:42:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|9
1736876560000|2025-01-14 17:42:40|18.94|18.78|18.92|18.76|18.94|18.78|18.9|18.74|0
1736876570000|2025-01-14 17:42:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1736876580000|2025-01-14 17:43:00|||||||||1
1736876590000|2025-01-14 17:43:10|||||||||11
1736876600000|2025-01-14 17:43:20|||||||||2
1736876610000|2025-01-14 17:43:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|29
1736876620000|2025-01-14 17:43:40|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|1
1736876630000|2025-01-14 17:43:50|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|1
1736876640000|2025-01-14 17:44:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1736876650000|2025-01-14 17:44:10|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|1
1736876660000|2025-01-14 17:44:20|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|1
1736876670000|2025-01-14 17:44:30|18.87|18.71|18.89|18.73|18.9|18.74|18.87|18.71|32
1736876680000|2025-01-14 17:44:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|3
1736876690000|2025-01-14 17:44:50|||||||||4
1736876700000|2025-01-14 17:45:00|||||||||5
1736876710000|2025-01-14 17:45:10|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|23
1736876720000|2025-01-14 17:45:20|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|0
1736876730000|2025-01-14 17:45:30|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|14
1736876740000|2025-01-14 17:45:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|7
1736876750000|2025-01-14 17:45:50|||||||||1
1736876760000|2025-01-14 17:46:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|3
1736876770000|2025-01-14 17:46:10|18.87|18.71|18.89|18.73|18.9|18.74|18.85|18.69|3
1736876780000|2025-01-14 17:46:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736876790000|2025-01-14 17:46:30|||||||||1
1736876810000|2025-01-14 17:46:50|||||||||3
1736876820000|2025-01-14 17:47:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|21
1736876830000|2025-01-14 17:47:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1736876850000|2025-01-14 17:47:30|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|76
1736876860000|2025-01-14 17:47:40|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|0
1736876870000|2025-01-14 17:47:50|18.93|18.77|18.91|18.75|18.95|18.79|18.91|18.75|28
1736876880000|2025-01-14 17:48:00|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|0
1736876890000|2025-01-14 17:48:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1736876910000|2025-01-14 17:48:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|22
1736876920000|2025-01-14 17:48:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1736876930000|2025-01-14 17:48:50|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|0
1736876940000|2025-01-14 17:49:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736876950000|2025-01-14 17:49:10|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|3
1736876960000|2025-01-14 17:49:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736876990000|2025-01-14 17:49:50|||||||||3
1736877000000|2025-01-14 17:50:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|17
1736877010000|2025-01-14 17:50:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736877020000|2025-01-14 17:50:20|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|5
1736877030000|2025-01-14 17:50:30|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|10
1736877040000|2025-01-14 17:50:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|2
1736877050000|2025-01-14 17:50:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1736877060000|2025-01-14 17:51:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736877070000|2025-01-14 17:51:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1736877080000|2025-01-14 17:51:20|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|11
1736877090000|2025-01-14 17:51:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|21
1736877100000|2025-01-14 17:51:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|5
1736877110000|2025-01-14 17:51:50|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|1
1736877120000|2025-01-14 17:52:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|1
1736877130000|2025-01-14 17:52:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|6
1736877140000|2025-01-14 17:52:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|14
1736877150000|2025-01-14 17:52:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1736877160000|2025-01-14 17:52:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|6
1736877170000|2025-01-14 17:52:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1736877180000|2025-01-14 17:53:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1736877190000|2025-01-14 17:53:10|||||||||3
1736877200000|2025-01-14 17:53:20|||||||||5
1736877210000|2025-01-14 17:53:30|||||||||1
1736877220000|2025-01-14 17:53:40|||||||||3
1736877240000|2025-01-14 17:54:00|||||||||5
1736877250000|2025-01-14 17:54:10|||||||||3
1736877260000|2025-01-14 17:54:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1736877270000|2025-01-14 17:54:30|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|2
1736877280000|2025-01-14 17:54:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|4
1736877290000|2025-01-14 17:54:50|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|2
1736877300000|2025-01-14 17:55:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736877310000|2025-01-14 17:55:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|19
1736877320000|2025-01-14 17:55:20|||||||||3
1736877330000|2025-01-14 17:55:30|||||||||3
1736877340000|2025-01-14 17:55:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|37
1736877350000|2025-01-14 17:55:50|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|0
1736877360000|2025-01-14 17:56:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1736877370000|2025-01-14 17:56:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|40
1736877410000|2025-01-14 17:56:50|||||||||3
1736877420000|2025-01-14 17:57:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|28
1736877430000|2025-01-14 17:57:10|||||||||1
1736877450000|2025-01-14 17:57:30|18.94|18.78|18.92|18.76|18.94|18.78|18.9|18.74|15
1736877460000|2025-01-14 17:57:40|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|5
1736877470000|2025-01-14 17:57:50|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|1
1736877480000|2025-01-14 17:58:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|12
1736877490000|2025-01-14 17:58:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|21
1736877510000|2025-01-14 17:58:30|||||||||1
1736877520000|2025-01-14 17:58:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|10
1736877530000|2025-01-14 17:58:50|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|4
1736877540000|2025-01-14 17:59:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|0
1736877550000|2025-01-14 17:59:10|18.92|18.76|18.92|18.76|18.94|18.78|18.9|18.74|5
1736877560000|2025-01-14 17:59:20|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|3
1736877570000|2025-01-14 17:59:30|||||||||1
1736877580000|2025-01-14 17:59:40|||||||||2
1736877590000|2025-01-14 17:59:50|||||||||5
1736877600000|2025-01-14 18:00:00|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|4
1736877610000|2025-01-14 18:00:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1736877620000|2025-01-14 18:00:20|||||||||12
1736877630000|2025-01-14 18:00:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1736877640000|2025-01-14 18:00:40|||||||||6
1736877660000|2025-01-14 18:01:00|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|3
1736877670000|2025-01-14 18:01:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736877680000|2025-01-14 18:01:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|0
1736877690000|2025-01-14 18:01:30|||||||||2
1736877700000|2025-01-14 18:01:40|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|6
1736877710000|2025-01-14 18:01:50|||||||||1
1736877720000|2025-01-14 18:02:00|||||||||1
1736877730000|2025-01-14 18:02:10|||||||||1
1736877740000|2025-01-14 18:02:20|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|78
1736877750000|2025-01-14 18:02:30|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|1
1736877760000|2025-01-14 18:02:40|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|1
1736877770000|2025-01-14 18:02:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1736877780000|2025-01-14 18:03:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|6
1736877790000|2025-01-14 18:03:10|||||||||17
1736877810000|2025-01-14 18:03:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1736877830000|2025-01-14 18:03:50|||||||||1
1736877840000|2025-01-14 18:04:00|||||||||1
1736877860000|2025-01-14 18:04:20|||||||||2
1736877870000|2025-01-14 18:04:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|60
1736877880000|2025-01-14 18:04:40|||||||||2
1736877900000|2025-01-14 18:05:00|||||||||1
1736877910000|2025-01-14 18:05:10|||||||||2
1736877920000|2025-01-14 18:05:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|2
1736877930000|2025-01-14 18:05:30|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|3
1736877940000|2025-01-14 18:05:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736877950000|2025-01-14 18:05:50|||||||||1
1736877960000|2025-01-14 18:06:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|16
1736877970000|2025-01-14 18:06:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|11
1736877980000|2025-01-14 18:06:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|71
1736877990000|2025-01-14 18:06:30|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|2
1736878000000|2025-01-14 18:06:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1736878020000|2025-01-14 18:07:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878030000|2025-01-14 18:07:10|||||||||1
1736878040000|2025-01-14 18:07:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|12
1736878050000|2025-01-14 18:07:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|35
1736878060000|2025-01-14 18:07:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1736878080000|2025-01-14 18:08:00|||||||||4
1736878100000|2025-01-14 18:08:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878110000|2025-01-14 18:08:30|||||||||1
1736878120000|2025-01-14 18:08:40|||||||||1
1736878140000|2025-01-14 18:09:00|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|4
1736878160000|2025-01-14 18:09:20|||||||||1
1736878170000|2025-01-14 18:09:30|||||||||1
1736878180000|2025-01-14 18:09:40|||||||||7
1736878200000|2025-01-14 18:10:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736878210000|2025-01-14 18:10:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878220000|2025-01-14 18:10:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|13
1736878230000|2025-01-14 18:10:30|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|6
1736878240000|2025-01-14 18:10:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|52
1736878250000|2025-01-14 18:10:50|||||||||1
1736878260000|2025-01-14 18:11:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878270000|2025-01-14 18:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|38
1736878280000|2025-01-14 18:11:20|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|1
1736878290000|2025-01-14 18:11:30|||||||||2
1736878300000|2025-01-14 18:11:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|0
1736878320000|2025-01-14 18:12:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736878330000|2025-01-14 18:12:10|||||||||3
1736878340000|2025-01-14 18:12:20|||||||||2
1736878360000|2025-01-14 18:12:40|||||||||4
1736878370000|2025-01-14 18:12:50|||||||||1
1736878380000|2025-01-14 18:13:00|||||||||1
1736878400000|2025-01-14 18:13:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1736878410000|2025-01-14 18:13:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878460000|2025-01-14 18:14:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|244
1736878470000|2025-01-14 18:14:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|31
1736878480000|2025-01-14 18:14:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|0
1736878490000|2025-01-14 18:14:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1736878500000|2025-01-14 18:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1736878510000|2025-01-14 18:15:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|38
1736878520000|2025-01-14 18:15:20|||||||||41
1736878530000|2025-01-14 18:15:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1736878550000|2025-01-14 18:15:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1736878560000|2025-01-14 18:16:00|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|0
1736878570000|2025-01-14 18:16:10|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|45
1736878580000|2025-01-14 18:16:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1736878590000|2025-01-14 18:16:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|5
1736878600000|2025-01-14 18:16:40|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|0
1736878610000|2025-01-14 18:16:50|18.71|18.55|18.71|18.55|18.73|18.57|18.69|18.53|0
1736878620000|2025-01-14 18:17:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|0
1736878630000|2025-01-14 18:17:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|72
1736878650000|2025-01-14 18:17:30|||||||||5
1736878660000|2025-01-14 18:17:40|||||||||2
1736878670000|2025-01-14 18:17:50|||||||||2
1736878680000|2025-01-14 18:18:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1736878690000|2025-01-14 18:18:10|||||||||1
1736878700000|2025-01-14 18:18:20|||||||||3
1736878710000|2025-01-14 18:18:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878720000|2025-01-14 18:18:40|||||||||11
1736878730000|2025-01-14 18:18:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736878740000|2025-01-14 18:19:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878750000|2025-01-14 18:19:10|||||||||1
1736878760000|2025-01-14 18:19:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|2
1736878770000|2025-01-14 18:19:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|19
1736878780000|2025-01-14 18:19:40|||||||||2
1736878790000|2025-01-14 18:19:50|||||||||4
1736878800000|2025-01-14 18:20:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|19
1736878830000|2025-01-14 18:20:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878840000|2025-01-14 18:20:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|27
1736878850000|2025-01-14 18:20:50|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|1
1736878860000|2025-01-14 18:21:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736878870000|2025-01-14 18:21:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736878880000|2025-01-14 18:21:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|4
1736878890000|2025-01-14 18:21:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878900000|2025-01-14 18:21:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736878930000|2025-01-14 18:22:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1736878940000|2025-01-14 18:22:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|1
1736878970000|2025-01-14 18:22:50|||||||||5
1736878990000|2025-01-14 18:23:10|||||||||1
1736879020000|2025-01-14 18:23:40|||||||||8
1736879030000|2025-01-14 18:23:50|18.64|18.48|18.63|18.47|18.68|18.52|18.63|18.47|40
1736879080000|2025-01-14 18:24:40|||||||||3
1736879090000|2025-01-14 18:24:50|||||||||5
1736879100000|2025-01-14 18:25:00|||||||||1
1736879110000|2025-01-14 18:25:10|||||||||4
1736879120000|2025-01-14 18:25:20|18.6|18.44|18.58|18.42|18.63|18.47|18.58|18.42|13
1736879130000|2025-01-14 18:25:30|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|19
1736879140000|2025-01-14 18:25:40|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|22
1736879150000|2025-01-14 18:25:50|||||||||2
1736879160000|2025-01-14 18:26:00|||||||||1
1736879180000|2025-01-14 18:26:20|||||||||6
1736879190000|2025-01-14 18:26:30|||||||||1
1736879210000|2025-01-14 18:26:50|||||||||6
1736879220000|2025-01-14 18:27:00|||||||||3
1736879230000|2025-01-14 18:27:10|||||||||7
1736879240000|2025-01-14 18:27:20|||||||||1
1736879250000|2025-01-14 18:27:30|||||||||2
1736879270000|2025-01-14 18:27:50|||||||||6
1736879280000|2025-01-14 18:28:00|||||||||2
1736879290000|2025-01-14 18:28:10|||||||||1
1736879300000|2025-01-14 18:28:20|||||||||1
1736879310000|2025-01-14 18:28:30|||||||||1
1736879320000|2025-01-14 18:28:40|||||||||82
1736879330000|2025-01-14 18:28:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|25
1736879340000|2025-01-14 18:29:00|||||||||4
1736879350000|2025-01-14 18:29:10|||||||||1
1736879360000|2025-01-14 18:29:20|||||||||5
1736879370000|2025-01-14 18:29:30|||||||||1
1736879380000|2025-01-14 18:29:40|||||||||2
1736879390000|2025-01-14 18:29:50|||||||||6
1736879400000|2025-01-14 18:30:00|||||||||2
1736879410000|2025-01-14 18:30:10|||||||||17
1736879420000|2025-01-14 18:30:20|||||||||3
1736879430000|2025-01-14 18:30:30|||||||||2
1736879450000|2025-01-14 18:30:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|42
1736879460000|2025-01-14 18:31:00|||||||||1
1736879470000|2025-01-14 18:31:10|||||||||2
1736879480000|2025-01-14 18:31:20|||||||||19
1736879490000|2025-01-14 18:31:30|||||||||1
1736879500000|2025-01-14 18:31:40|||||||||3
1736879510000|2025-01-14 18:31:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1736879520000|2025-01-14 18:32:00|||||||||1
1736879530000|2025-01-14 18:32:10|||||||||4
1736879540000|2025-01-14 18:32:20|||||||||2
1736879550000|2025-01-14 18:32:30|||||||||1
1736879560000|2025-01-14 18:32:40|||||||||1
1736879570000|2025-01-14 18:32:50|||||||||8
1736879580000|2025-01-14 18:33:00|||||||||1
1736879590000|2025-01-14 18:33:10|||||||||1
1736879600000|2025-01-14 18:33:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|18
1736879610000|2025-01-14 18:33:30|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|52
1736879630000|2025-01-14 18:33:50|||||||||6
1736879640000|2025-01-14 18:34:00|||||||||2
1736879660000|2025-01-14 18:34:20|||||||||1
1736879670000|2025-01-14 18:34:30|||||||||2
1736879680000|2025-01-14 18:34:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1736879690000|2025-01-14 18:34:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1736879700000|2025-01-14 18:35:00|||||||||1
1736879710000|2025-01-14 18:35:10|||||||||3
1736879720000|2025-01-14 18:35:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|4
1736879730000|2025-01-14 18:35:30|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|12
1736879750000|2025-01-14 18:35:50|||||||||7
1736879760000|2025-01-14 18:36:00|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|8
1736879770000|2025-01-14 18:36:10|||||||||2
1736879780000|2025-01-14 18:36:20|||||||||3
1736879790000|2025-01-14 18:36:30|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|52
1736879800000|2025-01-14 18:36:40|||||||||1
1736879810000|2025-01-14 18:36:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|1
1736879820000|2025-01-14 18:37:00|||||||||1
1736879830000|2025-01-14 18:37:10|||||||||1
1736879840000|2025-01-14 18:37:20|||||||||3
1736879850000|2025-01-14 18:37:30|||||||||2
1736879860000|2025-01-14 18:37:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|21
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|||||||||2
1736879890000|2025-01-14 18:38:10|||||||||13
1736879900000|2025-01-14 18:38:20|||||||||3
1736879910000|2025-01-14 18:38:30|||||||||1
1736879920000|2025-01-14 18:38:40|||||||||3
1736879930000|2025-01-14 18:38:50|||||||||5
1736879940000|2025-01-14 18:39:00|||||||||1
1736879950000|2025-01-14 18:39:10|||||||||1
1736879960000|2025-01-14 18:39:20|||||||||3
1736879970000|2025-01-14 18:39:30|||||||||6
1736879980000|2025-01-14 18:39:40|||||||||22
1736879990000|2025-01-14 18:39:50|||||||||19
1736880000000|2025-01-14 18:40:00|||||||||1
1736880010000|2025-01-14 18:40:10|||||||||1
1736880020000|2025-01-14 18:40:20|||||||||5
1736880030000|2025-01-14 18:40:30|||||||||16
1736880040000|2025-01-14 18:40:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1736880050000|2025-01-14 18:40:50|||||||||2
1736880070000|2025-01-14 18:41:10|||||||||1
1736880080000|2025-01-14 18:41:20|||||||||11
1736880090000|2025-01-14 18:41:30|||||||||5
1736880100000|2025-01-14 18:41:40|||||||||4
1736880110000|2025-01-14 18:41:50|||||||||5
1736880120000|2025-01-14 18:42:00|||||||||4
1736880130000|2025-01-14 18:42:10|||||||||1
1736880140000|2025-01-14 18:42:20|||||||||1
1736880150000|2025-01-14 18:42:30|||||||||2
1736880160000|2025-01-14 18:42:40|||||||||2
1736880170000|2025-01-14 18:42:50|||||||||1
1736880180000|2025-01-14 18:43:00|||||||||41
1736880190000|2025-01-14 18:43:10|||||||||16
1736880200000|2025-01-14 18:43:20|||||||||2
1736880210000|2025-01-14 18:43:30|||||||||2
1736880230000|2025-01-14 18:43:50|||||||||1
1736880250000|2025-01-14 18:44:10|||||||||2
1736880260000|2025-01-14 18:44:20|||||||||23
1736880290000|2025-01-14 18:44:50|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|53
1736880300000|2025-01-14 18:45:00|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|0
1736880360000|2025-01-14 18:46:00|||||||||3
1736880370000|2025-01-14 18:46:10|||||||||5
1736880380000|2025-01-14 18:46:20|||||||||1
1736880390000|2025-01-14 18:46:30|||||||||1
1736880400000|2025-01-14 18:46:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1736880410000|2025-01-14 18:46:50|||||||||1
1736880420000|2025-01-14 18:47:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|44
1736880460000|2025-01-14 18:47:40|||||||||30
1736880470000|2025-01-14 18:47:50|||||||||29
1736880480000|2025-01-14 18:48:00|||||||||14
1736880490000|2025-01-14 18:48:10|||||||||5
1736880500000|2025-01-14 18:48:20|||||||||3
1736880510000|2025-01-14 18:48:30|||||||||1
1736880540000|2025-01-14 18:49:00|||||||||9
1736880550000|2025-01-14 18:49:10|||||||||2
1736880580000|2025-01-14 18:49:40|||||||||2
1736880590000|2025-01-14 18:49:50|||||||||3
1736880600000|2025-01-14 18:50:00|||||||||3
1736880610000|2025-01-14 18:50:10|||||||||3
1736880620000|2025-01-14 18:50:20|||||||||51
1736880630000|2025-01-14 18:50:30|||||||||3
1736880640000|2025-01-14 18:50:40|||||||||15
1736880650000|2025-01-14 18:50:50|||||||||2
1736880660000|2025-01-14 18:51:00|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|30
1736880670000|2025-01-14 18:51:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1736880690000|2025-01-14 18:51:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1736880700000|2025-01-14 18:51:40|18.3|18.14|18.28|18.12|18.33|18.17|18.28|18.12|5
1736880710000|2025-01-14 18:51:50|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|0
1736880720000|2025-01-14 18:52:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1736880730000|2025-01-14 18:52:10|||||||||1
1736880750000|2025-01-14 18:52:30|||||||||1
1736880780000|2025-01-14 18:53:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|31
1736880790000|2025-01-14 18:53:10|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|21
1736880800000|2025-01-14 18:53:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|20
1736880810000|2025-01-14 18:53:30|||||||||2
1736880820000|2025-01-14 18:53:40|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|45
1736880830000|2025-01-14 18:53:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|0
1736880840000|2025-01-14 18:54:00|||||||||2
1736880850000|2025-01-14 18:54:10|||||||||1
1736880860000|2025-01-14 18:54:20|||||||||4
1736880870000|2025-01-14 18:54:30|||||||||1
1736880880000|2025-01-14 18:54:40|||||||||10
1736880890000|2025-01-14 18:54:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1736880900000|2025-01-14 18:55:00|||||||||2
1736880910000|2025-01-14 18:55:10|||||||||8
1736880930000|2025-01-14 18:55:30|||||||||12
1736880960000|2025-01-14 18:56:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|26
1736880970000|2025-01-14 18:56:10|||||||||1
1736880980000|2025-01-14 18:56:20|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|14
1736880990000|2025-01-14 18:56:30|||||||||4
1736881000000|2025-01-14 18:56:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|7
1736881010000|2025-01-14 18:56:50|||||||||8
1736881020000|2025-01-14 18:57:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1736881030000|2025-01-14 18:57:10|||||||||12
1736881040000|2025-01-14 18:57:20|||||||||3
1736881050000|2025-01-14 18:57:30|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|1
1736881060000|2025-01-14 18:57:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|13
1736881070000|2025-01-14 18:57:50|18.3|18.14|18.32|18.16|18.32|18.16|18.28|18.12|1
1736881080000|2025-01-14 18:58:00|||||||||15
1736881090000|2025-01-14 18:58:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1736881100000|2025-01-14 18:58:20|||||||||26
1736881110000|2025-01-14 18:58:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1736881130000|2025-01-14 18:58:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|26
1736881140000|2025-01-14 18:59:00|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|21
1736881170000|2025-01-14 18:59:30|||||||||1
1736881180000|2025-01-14 18:59:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|76
1736881190000|2025-01-14 18:59:50|||||||||3
1736881200000|2025-01-14 19:00:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|47
1736881210000|2025-01-14 19:00:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1736881220000|2025-01-14 19:00:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1736881230000|2025-01-14 19:00:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1736881240000|2025-01-14 19:00:40|||||||||1
1736881250000|2025-01-14 19:00:50|||||||||9
1736881260000|2025-01-14 19:01:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|4
1736881270000|2025-01-14 19:01:10|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|2
1736881280000|2025-01-14 19:01:20|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|2
1736881290000|2025-01-14 19:01:30|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|3
1736881300000|2025-01-14 19:01:40|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|16
1736881310000|2025-01-14 19:01:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|11
1736881320000|2025-01-14 19:02:00|||||||||5
1736881330000|2025-01-14 19:02:10|||||||||6
1736881340000|2025-01-14 19:02:20|||||||||5
1736881350000|2025-01-14 19:02:30|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|57
1736881360000|2025-01-14 19:02:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|40
1736881370000|2025-01-14 19:02:50|||||||||18
1736881380000|2025-01-14 19:03:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1736881390000|2025-01-14 19:03:10|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|1
1736881400000|2025-01-14 19:03:20|18.33|18.17|18.35|18.19|18.37|18.21|18.33|18.17|13
1736881410000|2025-01-14 19:03:30|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|25
1736881420000|2025-01-14 19:03:40|||||||||11
1736881430000|2025-01-14 19:03:50|||||||||33
1736881440000|2025-01-14 19:04:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|42
1736881450000|2025-01-14 19:04:10|||||||||1
1736881460000|2025-01-14 19:04:20|||||||||3
1736881470000|2025-01-14 19:04:30|||||||||15
1736881480000|2025-01-14 19:04:40|||||||||59
1736881490000|2025-01-14 19:04:50|||||||||6
1736881500000|2025-01-14 19:05:00|||||||||1
1736881510000|2025-01-14 19:05:10|||||||||4
1736881520000|2025-01-14 19:05:20|||||||||13
1736881530000|2025-01-14 19:05:30|||||||||2
1736881540000|2025-01-14 19:05:40|||||||||7
1736881560000|2025-01-14 19:06:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1736881570000|2025-01-14 19:06:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|40
1736881580000|2025-01-14 19:06:20|||||||||1
1736881590000|2025-01-14 19:06:30|||||||||11
1736881610000|2025-01-14 19:06:50|||||||||1
1736881620000|2025-01-14 19:07:00|||||||||13
1736881630000|2025-01-14 19:07:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|23
1736881640000|2025-01-14 19:07:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1736881650000|2025-01-14 19:07:30|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|3
1736881660000|2025-01-14 19:07:40|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|58
1736881670000|2025-01-14 19:07:50|||||||||10
1736881680000|2025-01-14 19:08:00|||||||||1
1736881700000|2025-01-14 19:08:20|||||||||15
1736881710000|2025-01-14 19:08:30|||||||||1
1736881720000|2025-01-14 19:08:40|||||||||19
1736881730000|2025-01-14 19:08:50|||||||||5
1736881740000|2025-01-14 19:09:00|||||||||17
1736881750000|2025-01-14 19:09:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|14
1736881760000|2025-01-14 19:09:20|||||||||1
1736881770000|2025-01-14 19:09:30|||||||||1
1736881780000|2025-01-14 19:09:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|10
1736881790000|2025-01-14 19:09:50|||||||||20
1736881800000|2025-01-14 19:10:00|||||||||4
1736881820000|2025-01-14 19:10:20|||||||||10
1736881830000|2025-01-14 19:10:30|||||||||2
1736881840000|2025-01-14 19:10:40|||||||||11
1736881860000|2025-01-14 19:11:00|||||||||10
1736881870000|2025-01-14 19:11:10|||||||||12
1736881880000|2025-01-14 19:11:20|||||||||3
1736881890000|2025-01-14 19:11:30|||||||||1
1736881910000|2025-01-14 19:11:50|||||||||5
1736881920000|2025-01-14 19:12:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|18
1736881930000|2025-01-14 19:12:10|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|0
1736881940000|2025-01-14 19:12:20|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|89
1736881950000|2025-01-14 19:12:30|||||||||8
1736881960000|2025-01-14 19:12:40|||||||||1
1736881970000|2025-01-14 19:12:50|||||||||9
1736881990000|2025-01-14 19:13:10|||||||||1
1736882000000|2025-01-14 19:13:20|||||||||10
1736882020000|2025-01-14 19:13:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|34
1736882030000|2025-01-14 19:13:50|||||||||21
1736882040000|2025-01-14 19:14:00|||||||||10
1736882050000|2025-01-14 19:14:10|||||||||1
1736882070000|2025-01-14 19:14:30|||||||||12
1736882080000|2025-01-14 19:14:40|||||||||8
1736882090000|2025-01-14 19:14:50|||||||||15
1736882100000|2025-01-14 19:15:00|||||||||11
1736882110000|2025-01-14 19:15:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|28
1736882120000|2025-01-14 19:15:20|||||||||11
1736882140000|2025-01-14 19:15:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1736882150000|2025-01-14 19:15:50|18.31|18.15|18.29|18.13|18.31|18.15|18.27|18.11|6
1736882160000|2025-01-14 19:16:00|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|1
1736882170000|2025-01-14 19:16:10|18.32|18.16|18.29|18.13|18.32|18.16|18.27|18.11|25
1736882180000|2025-01-14 19:16:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1736882190000|2025-01-14 19:16:30|||||||||32
1736882200000|2025-01-14 19:16:40|||||||||1
1736882210000|2025-01-14 19:16:50|18.31|18.15|18.29|18.13|18.31|18.15|18.27|18.11|5
1736882220000|2025-01-14 19:17:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|32
1736882230000|2025-01-14 19:17:10|||||||||4
1736882250000|2025-01-14 19:17:30|||||||||2
1736882260000|2025-01-14 19:17:40|||||||||2
1736882270000|2025-01-14 19:17:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|62
1736882280000|2025-01-14 19:18:00|||||||||19
1736882290000|2025-01-14 19:18:10|||||||||21
1736882300000|2025-01-14 19:18:20|||||||||3
1736882320000|2025-01-14 19:18:40|||||||||3
1736882330000|2025-01-14 19:18:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1736882340000|2025-01-14 19:19:00|||||||||11
1736882350000|2025-01-14 19:19:10|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|71
1736882360000|2025-01-14 19:19:20|||||||||5
1736882370000|2025-01-14 19:19:30|||||||||1
1736882380000|2025-01-14 19:19:40|||||||||1
1736882390000|2025-01-14 19:19:50|||||||||33
1736882400000|2025-01-14 19:20:00|||||||||2
1736882410000|2025-01-14 19:20:10|||||||||11
1736882420000|2025-01-14 19:20:20|||||||||10
1736882430000|2025-01-14 19:20:30|||||||||2
1736882440000|2025-01-14 19:20:40|||||||||15
1736882450000|2025-01-14 19:20:50|||||||||7
1736882460000|2025-01-14 19:21:00|||||||||4
1736882470000|2025-01-14 19:21:10|||||||||3
1736882480000|2025-01-14 19:21:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|4
1736882490000|2025-01-14 19:21:30|||||||||11
1736882500000|2025-01-14 19:21:40|||||||||6
1736882510000|2025-01-14 19:21:50|||||||||12
1736882520000|2025-01-14 19:22:00|18.23|18.07|18.22|18.06|18.27|18.11|18.22|18.06|82
1736882530000|2025-01-14 19:22:10|||||||||1
1736882540000|2025-01-14 19:22:20|||||||||1
1736882560000|2025-01-14 19:22:40|||||||||1
1736882570000|2025-01-14 19:22:50|||||||||2
1736882580000|2025-01-14 19:23:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|31
1736882590000|2025-01-14 19:23:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1736882600000|2025-01-14 19:23:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1736882610000|2025-01-14 19:23:30|||||||||2
1736882620000|2025-01-14 19:23:40|||||||||1
1736882630000|2025-01-14 19:23:50|||||||||2
1736882650000|2025-01-14 19:24:10|||||||||1
1736882670000|2025-01-14 19:24:30|||||||||2
1736882680000|2025-01-14 19:24:40|||||||||1
1736882690000|2025-01-14 19:24:50|||||||||7
1736882720000|2025-01-14 19:25:20|||||||||3
1736882740000|2025-01-14 19:25:40|||||||||1
1736882750000|2025-01-14 19:25:50|||||||||9
1736882760000|2025-01-14 19:26:00|||||||||2
1736882770000|2025-01-14 19:26:10|||||||||1
1736882780000|2025-01-14 19:26:20|||||||||1
1736882790000|2025-01-14 19:26:30|||||||||68
1736882800000|2025-01-14 19:26:40|||||||||20
1736882810000|2025-01-14 19:26:50|||||||||77
1736882820000|2025-01-14 19:27:00|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|2
1736882830000|2025-01-14 19:27:10|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|2
1736882860000|2025-01-14 19:27:40|||||||||16
1736882870000|2025-01-14 19:27:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|47
1736882880000|2025-01-14 19:28:00|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|9
1736882890000|2025-01-14 19:28:10|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|7
1736882900000|2025-01-14 19:28:20|||||||||21
1736882910000|2025-01-14 19:28:30|||||||||1
1736882920000|2025-01-14 19:28:40|||||||||15
1736882930000|2025-01-14 19:28:50|||||||||5
1736882940000|2025-01-14 19:29:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|72
1736882950000|2025-01-14 19:29:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|46
1736882960000|2025-01-14 19:29:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|67
1736882970000|2025-01-14 19:29:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1736882980000|2025-01-14 19:29:40|||||||||44
1736882990000|2025-01-14 19:29:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|18
1736883000000|2025-01-14 19:30:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1736883010000|2025-01-14 19:30:10|||||||||35
1736883020000|2025-01-14 19:30:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1736883030000|2025-01-14 19:30:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1736883040000|2025-01-14 19:30:40|||||||||2
1736883050000|2025-01-14 19:30:50|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|45
1736883060000|2025-01-14 19:31:00|||||||||9
1736883070000|2025-01-14 19:31:10|||||||||38
1736883080000|2025-01-14 19:31:20|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|94
1736883090000|2025-01-14 19:31:30|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|83
1736883100000|2025-01-14 19:31:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|15
1736883110000|2025-01-14 19:31:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|42
1736883120000|2025-01-14 19:32:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1736883130000|2025-01-14 19:32:10|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|3
1736883150000|2025-01-14 19:32:30|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|0
1736883160000|2025-01-14 19:32:40|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|4
1736883170000|2025-01-14 19:32:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|11
1736883180000|2025-01-14 19:33:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|9
1736883190000|2025-01-14 19:33:10|||||||||4
1736883200000|2025-01-14 19:33:20|||||||||1
1736883210000|2025-01-14 19:33:30|||||||||8
1736883230000|2025-01-14 19:33:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|208
1736883240000|2025-01-14 19:34:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|2
1736883250000|2025-01-14 19:34:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1736883260000|2025-01-14 19:34:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1736883270000|2025-01-14 19:34:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1736883290000|2025-01-14 19:34:50|||||||||10
1736883300000|2025-01-14 19:35:00|||||||||1
1736883310000|2025-01-14 19:35:10|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|50
1736883320000|2025-01-14 19:35:20|||||||||1
1736883330000|2025-01-14 19:35:30|||||||||3
1736883350000|2025-01-14 19:35:50|||||||||15
1736883360000|2025-01-14 19:36:00|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|28
1736883380000|2025-01-14 19:36:20|||||||||5
1736883390000|2025-01-14 19:36:30|||||||||5
1736883410000|2025-01-14 19:36:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|12
1736883420000|2025-01-14 19:37:00|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|8
1736883430000|2025-01-14 19:37:10|||||||||4
1736883440000|2025-01-14 19:37:20|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|9
1736883450000|2025-01-14 19:37:30|||||||||1
1736883460000|2025-01-14 19:37:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|33
1736883470000|2025-01-14 19:37:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|8
1736883480000|2025-01-14 19:38:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|16
1736883490000|2025-01-14 19:38:10|||||||||5
1736883500000|2025-01-14 19:38:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|2
1736883510000|2025-01-14 19:38:30|18.32|18.16|18.33|18.17|18.33|18.17|18.28|18.12|15
1736883520000|2025-01-14 19:38:40|||||||||1
1736883530000|2025-01-14 19:38:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|23
1736883540000|2025-01-14 19:39:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1736883550000|2025-01-14 19:39:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|3
1736883560000|2025-01-14 19:39:20|||||||||1
1736883570000|2025-01-14 19:39:30|||||||||3
1736883580000|2025-01-14 19:39:40|||||||||10
1736883590000|2025-01-14 19:39:50|||||||||13
1736883600000|2025-01-14 19:40:00|||||||||2
1736883610000|2025-01-14 19:40:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1736883620000|2025-01-14 19:40:20|||||||||5
1736883630000|2025-01-14 19:40:30|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|30
1736883640000|2025-01-14 19:40:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1736883650000|2025-01-14 19:40:50|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|9
1736883660000|2025-01-14 19:41:00|||||||||1
1736883670000|2025-01-14 19:41:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|15
1736883680000|2025-01-14 19:41:20|||||||||2
1736883690000|2025-01-14 19:41:30|||||||||1
1736883700000|2025-01-14 19:41:40|||||||||6
1736883710000|2025-01-14 19:41:50|||||||||3
1736883720000|2025-01-14 19:42:00|||||||||1
1736883740000|2025-01-14 19:42:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|61
1736883750000|2025-01-14 19:42:30|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|13
1736883760000|2025-01-14 19:42:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|23
1736883770000|2025-01-14 19:42:50|||||||||2
1736883780000|2025-01-14 19:43:00|||||||||6
1736883790000|2025-01-14 19:43:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|41
1736883800000|2025-01-14 19:43:20|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|7
1736883810000|2025-01-14 19:43:30|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|14
1736883820000|2025-01-14 19:43:40|18.35|18.19|18.35|18.19|18.37|18.21|18.33|18.17|15
1736883830000|2025-01-14 19:43:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|11
1736883840000|2025-01-14 19:44:00|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|26
1736883850000|2025-01-14 19:44:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|29
1736883860000|2025-01-14 19:44:20|||||||||22
1736883870000|2025-01-14 19:44:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|17
1736883880000|2025-01-14 19:44:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|22
1736883890000|2025-01-14 19:44:50|||||||||15
1736883900000|2025-01-14 19:45:00|||||||||45
1736883910000|2025-01-14 19:45:10|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|22
1736883920000|2025-01-14 19:45:20|||||||||4
1736883930000|2025-01-14 19:45:30|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|2
1736883940000|2025-01-14 19:45:40|||||||||1
1736883950000|2025-01-14 19:45:50|||||||||2
1736883960000|2025-01-14 19:46:00|||||||||14
1736883970000|2025-01-14 19:46:10|||||||||1
1736883980000|2025-01-14 19:46:20|||||||||6
1736883990000|2025-01-14 19:46:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1736884000000|2025-01-14 19:46:40|||||||||1
1736884010000|2025-01-14 19:46:50|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|32
1736884020000|2025-01-14 19:47:00|18.38|18.22|18.38|18.22|18.42|18.26|18.38|18.22|47
1736884030000|2025-01-14 19:47:10|||||||||3
1736884040000|2025-01-14 19:47:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|2
1736884050000|2025-01-14 19:47:30|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|7
1736884060000|2025-01-14 19:47:40|||||||||1
1736884070000|2025-01-14 19:47:50|||||||||16
1736884080000|2025-01-14 19:48:00|||||||||6
1736884090000|2025-01-14 19:48:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1736884100000|2025-01-14 19:48:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1736884110000|2025-01-14 19:48:30|||||||||1
1736884120000|2025-01-14 19:48:40|||||||||1
1736884130000|2025-01-14 19:48:50|||||||||1
1736884140000|2025-01-14 19:49:00|||||||||2
1736884150000|2025-01-14 19:49:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|15
1736884160000|2025-01-14 19:49:20|||||||||14
1736884170000|2025-01-14 19:49:30|||||||||2
1736884180000|2025-01-14 19:49:40|||||||||3
1736884190000|2025-01-14 19:49:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1736884200000|2025-01-14 19:50:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1736884210000|2025-01-14 19:50:10|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|6
1736884230000|2025-01-14 19:50:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1736884240000|2025-01-14 19:50:40|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|0
1736884250000|2025-01-14 19:50:50|||||||||5
1736884260000|2025-01-14 19:51:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1736884270000|2025-01-14 19:51:10|||||||||12
1736884280000|2025-01-14 19:51:20|||||||||6
1736884290000|2025-01-14 19:51:30|||||||||1
1736884300000|2025-01-14 19:51:40|||||||||1
1736884310000|2025-01-14 19:51:50|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|25
1736884320000|2025-01-14 19:52:00|18.52|18.36|18.52|18.36|18.53|18.37|18.48|18.32|12
1736884330000|2025-01-14 19:52:10|18.48|18.32|18.5|18.34|18.52|18.36|18.48|18.32|28
1736884340000|2025-01-14 19:52:20|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|2
1736884350000|2025-01-14 19:52:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|55
1736884360000|2025-01-14 19:52:40|18.5|18.34|18.52|18.36|18.53|18.37|18.48|18.32|10
1736884370000|2025-01-14 19:52:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|9
1736884380000|2025-01-14 19:53:00|||||||||5
1736884390000|2025-01-14 19:53:10|||||||||5
1736884400000|2025-01-14 19:53:20|||||||||19
1736884410000|2025-01-14 19:53:30|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|13
1736884420000|2025-01-14 19:53:40|||||||||2
1736884430000|2025-01-14 19:53:50|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|5
1736884440000|2025-01-14 19:54:00|||||||||20
1736884450000|2025-01-14 19:54:10|||||||||5
1736884460000|2025-01-14 19:54:20|||||||||3
1736884470000|2025-01-14 19:54:30|||||||||6
1736884480000|2025-01-14 19:54:40|||||||||1
1736884490000|2025-01-14 19:54:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|26
1736884500000|2025-01-14 19:55:00|||||||||4
1736884510000|2025-01-14 19:55:10|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|40
1736884520000|2025-01-14 19:55:20|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|17
1736884530000|2025-01-14 19:55:30|||||||||1
1736884540000|2025-01-14 19:55:40|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|8
1736884560000|2025-01-14 19:56:00|||||||||64
1736884570000|2025-01-14 19:56:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1736884580000|2025-01-14 19:56:20|||||||||18
1736884590000|2025-01-14 19:56:30|||||||||29
1736884600000|2025-01-14 19:56:40|||||||||30
1736884610000|2025-01-14 19:56:50|||||||||23
1736884620000|2025-01-14 19:57:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|20
1736884630000|2025-01-14 19:57:10|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|23
1736884640000|2025-01-14 19:57:20|18.68|18.52|18.66|18.5|18.68|18.52|18.64|18.48|30
1736884650000|2025-01-14 19:57:30|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|19
1736884660000|2025-01-14 19:57:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1736884670000|2025-01-14 19:57:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|5
1736884680000|2025-01-14 19:58:00|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|21
1736884690000|2025-01-14 19:58:10|||||||||420
1736884700000|2025-01-14 19:58:20|||||||||8
1736884710000|2025-01-14 19:58:30|||||||||14
1736884720000|2025-01-14 19:58:40|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|33
1736884730000|2025-01-14 19:58:50|||||||||16
1736884740000|2025-01-14 19:59:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|55
1736884750000|2025-01-14 19:59:10|||||||||76
1736884760000|2025-01-14 19:59:20|||||||||30
1736884770000|2025-01-14 19:59:30|||||||||7
1736884780000|2025-01-14 19:59:40|||||||||5
1736884790000|2025-01-14 19:59:50|||||||||18
1736884800000|2025-01-14 20:00:00|||||||||20
1736884810000|2025-01-14 20:00:10|||||||||25
1736884820000|2025-01-14 20:00:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|52
1736884830000|2025-01-14 20:00:30|||||||||5
1736884840000|2025-01-14 20:00:40|||||||||8
1736884850000|2025-01-14 20:00:50|||||||||8
1736884860000|2025-01-14 20:01:00|||||||||1
1736884870000|2025-01-14 20:01:10|||||||||85
1736884880000|2025-01-14 20:01:20|||||||||7
1736884890000|2025-01-14 20:01:30|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|50
1736884900000|2025-01-14 20:01:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1736884910000|2025-01-14 20:01:50|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|21
1736884920000|2025-01-14 20:02:00|||||||||4
1736884930000|2025-01-14 20:02:10|||||||||38
1736884940000|2025-01-14 20:02:20|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|10
1736884950000|2025-01-14 20:02:30|18.89|18.73|18.94|18.78|18.94|18.78|18.86|18.7|16
1736884960000|2025-01-14 20:02:40|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|7
1736884970000|2025-01-14 20:02:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1736884980000|2025-01-14 20:03:00|18.92|18.76|18.89|18.73|18.94|18.78|18.89|18.73|8
1736885000000|2025-01-14 20:03:20|18.9|18.74|18.94|18.78|18.94|18.78|18.89|18.73|23
1736885010000|2025-01-14 20:03:30|||||||||16
1736885020000|2025-01-14 20:03:40|18.9|18.74|18.89|18.73|18.94|18.78|18.89|18.73|20
1736885030000|2025-01-14 20:03:50|||||||||27
1736885040000|2025-01-14 20:04:00|18.9|18.74|18.95|18.79|18.95|18.79|18.89|18.73|55
1736885050000|2025-01-14 20:04:10|18.97|18.81|18.95|18.79|18.97|18.81|18.94|18.78|7
1736885060000|2025-01-14 20:04:20|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|34
1736885070000|2025-01-14 20:04:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|22
1736885080000|2025-01-14 20:04:40|||||||||18
1736885090000|2025-01-14 20:04:50|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|43
1736885100000|2025-01-14 20:05:00|19|18.84|19|18.84|19|18.84|19|18.84|7
1736885110000|2025-01-14 20:05:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|55
1736885120000|2025-01-14 20:05:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|25
1736885130000|2025-01-14 20:05:30|||||||||2
1736885140000|2025-01-14 20:05:40|19|18.84|18.95|18.79|19|18.84|18.95|18.79|55
1736885150000|2025-01-14 20:05:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|13
1736885160000|2025-01-14 20:06:00|18.99|18.83|19|18.84|19|18.84|18.95|18.79|24
1736885170000|2025-01-14 20:06:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|1
1736885180000|2025-01-14 20:06:20|18.96|18.8|19|18.84|19|18.84|18.96|18.8|50
1736885190000|2025-01-14 20:06:30|||||||||2
1736885200000|2025-01-14 20:06:40|18.99|18.83|19|18.84|19|18.84|18.95|18.79|34
1736885210000|2025-01-14 20:06:50|18.95|18.79|18.98|18.82|19|18.84|18.95|18.79|15
1736885220000|2025-01-14 20:07:00|18.95|18.79|19.05|18.89|19.05|18.89|18.95|18.79|17
1736885230000|2025-01-14 20:07:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1736885240000|2025-01-14 20:07:20|||||||||3
1736885250000|2025-01-14 20:07:30|18.99|18.83|18.99|18.83|18.99|18.83|18.95|18.79|3
1736885260000|2025-01-14 20:07:40|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|12
1736885270000|2025-01-14 20:07:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|5
1736885280000|2025-01-14 20:08:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|20
1736885290000|2025-01-14 20:08:10|18.95|18.79|18.94|18.78|18.95|18.79|18.89|18.73|47
1736885300000|2025-01-14 20:08:20|||||||||2
1736885310000|2025-01-14 20:08:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|14
1736885320000|2025-01-14 20:08:40|18.95|18.79|18.94|18.78|18.99|18.83|18.94|18.78|20
1736885330000|2025-01-14 20:08:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|3
1736885340000|2025-01-14 20:09:00|||||||||16
1736885350000|2025-01-14 20:09:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1736885360000|2025-01-14 20:09:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|139
1736885370000|2025-01-14 20:09:30|||||||||3
1736885380000|2025-01-14 20:09:40|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|43
1736885390000|2025-01-14 20:09:50|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|3
1736885400000|2025-01-14 20:10:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1736885410000|2025-01-14 20:10:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|24
1736885420000|2025-01-14 20:10:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|45
1736885430000|2025-01-14 20:10:30|18.99|18.83|18.99|18.83|18.99|18.83|18.94|18.78|3
1736885440000|2025-01-14 20:10:40|18.97|18.81|18.95|18.79|18.97|18.81|18.94|18.78|22
1736885450000|2025-01-14 20:10:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|3
1736885460000|2025-01-14 20:11:00|18.99|18.83|18.99|18.83|19|18.84|18.97|18.81|48
1736885470000|2025-01-14 20:11:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|13
1736885480000|2025-01-14 20:11:20|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|4
1736885490000|2025-01-14 20:11:30|||||||||6
1736885500000|2025-01-14 20:11:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|6
1736885510000|2025-01-14 20:11:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1736885520000|2025-01-14 20:12:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|11
1736885530000|2025-01-14 20:12:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1736885540000|2025-01-14 20:12:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|5
1736885550000|2025-01-14 20:12:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1736885560000|2025-01-14 20:12:40|||||||||3
1736885570000|2025-01-14 20:12:50|18.9|18.74|18.89|18.73|18.94|18.78|18.89|18.73|3
1736885580000|2025-01-14 20:13:00|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|76
1736885590000|2025-01-14 20:13:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|61
1736885600000|2025-01-14 20:13:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|40
1736885610000|2025-01-14 20:13:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1736885620000|2025-01-14 20:13:40|||||||||24
1736885630000|2025-01-14 20:13:50|||||||||1
1736885640000|2025-01-14 20:14:00|||||||||4
1736885650000|2025-01-14 20:14:10|||||||||35
1736885660000|2025-01-14 20:14:20|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|3
1736885670000|2025-01-14 20:14:30|||||||||5
1736885680000|2025-01-14 20:14:40|||||||||2
1736885690000|2025-01-14 20:14:50|||||||||1
1736885700000|2025-01-14 20:15:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1736885710000|2025-01-14 20:15:10|18.89|18.73|18.89|18.73|18.89|18.73|18.86|18.7|24
1736885720000|2025-01-14 20:15:20|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|71
1736885730000|2025-01-14 20:15:30|||||||||39
1736885740000|2025-01-14 20:15:40|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|22
1736885750000|2025-01-14 20:15:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|7
1736885760000|2025-01-14 20:16:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|2
1736885770000|2025-01-14 20:16:10|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|21
1736885780000|2025-01-14 20:16:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1736885790000|2025-01-14 20:16:30|||||||||1
1736885800000|2025-01-14 20:16:40|||||||||2
1736885810000|2025-01-14 20:16:50|18.8|18.64|18.79|18.63|18.84|18.68|18.79|18.63|18
1736885820000|2025-01-14 20:17:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|12
1736885830000|2025-01-14 20:17:10|||||||||4
1736885840000|2025-01-14 20:17:20|18.76|18.6|18.74|18.58|18.79|18.63|18.74|18.58|13
1736885850000|2025-01-14 20:17:30|18.76|18.6|18.79|18.63|18.79|18.63|18.74|18.58|7
1736885860000|2025-01-14 20:17:40|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|23
1736885870000|2025-01-14 20:17:50|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|14
1736885880000|2025-01-14 20:18:00|||||||||2
1736885890000|2025-01-14 20:18:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1736885900000|2025-01-14 20:18:20|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|7
1736885910000|2025-01-14 20:18:30|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|15
1736885920000|2025-01-14 20:18:40|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|7
1736885930000|2025-01-14 20:18:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|1
1736885940000|2025-01-14 20:19:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|22
1736885950000|2025-01-14 20:19:10|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|7
1736885960000|2025-01-14 20:19:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1736885970000|2025-01-14 20:19:30|||||||||2
1736885980000|2025-01-14 20:19:40|||||||||6
1736885990000|2025-01-14 20:19:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|2
1736886000000|2025-01-14 20:20:00|18.8|18.64|18.8|18.64|18.84|18.68|18.79|18.63|20
1736886010000|2025-01-14 20:20:10|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|1
1736886020000|2025-01-14 20:20:20|18.82|18.66|18.84|18.68|18.85|18.69|18.82|18.66|6
1736886030000|2025-01-14 20:20:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|9
1736886040000|2025-01-14 20:20:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1736886050000|2025-01-14 20:20:50|||||||||12
1736886060000|2025-01-14 20:21:00|||||||||1
1736886070000|2025-01-14 20:21:10|||||||||1
1736886090000|2025-01-14 20:21:30|||||||||2
1736886100000|2025-01-14 20:21:40|||||||||1
1736886110000|2025-01-14 20:21:50|||||||||6
1736886120000|2025-01-14 20:22:00|||||||||2
1736886130000|2025-01-14 20:22:10|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|9
1736886140000|2025-01-14 20:22:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1736886150000|2025-01-14 20:22:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|4
1736886160000|2025-01-14 20:22:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|7
1736886170000|2025-01-14 20:22:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1736886180000|2025-01-14 20:23:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|6
1736886200000|2025-01-14 20:23:20|||||||||3
1736886210000|2025-01-14 20:23:30|18.89|18.73|18.89|18.73|18.9|18.74|18.85|18.69|3
1736886220000|2025-01-14 20:23:40|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|2
1736886230000|2025-01-14 20:23:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1736886240000|2025-01-14 20:24:00|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|1
1736886250000|2025-01-14 20:24:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1736886260000|2025-01-14 20:24:20|||||||||1
1736886270000|2025-01-14 20:24:30|18.77|18.61|18.79|18.63|18.79|18.63|18.75|18.59|2
1736886280000|2025-01-14 20:24:40|||||||||2
1736886290000|2025-01-14 20:24:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|38
1736886300000|2025-01-14 20:25:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736886310000|2025-01-14 20:25:10|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|1
1736886320000|2025-01-14 20:25:20|||||||||1
1736886330000|2025-01-14 20:25:30|18.75|18.59|18.75|18.59|18.79|18.63|18.75|18.59|19
1736886340000|2025-01-14 20:25:40|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|1
1736886350000|2025-01-14 20:25:50|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|3
1736886360000|2025-01-14 20:26:00|||||||||3
1736886370000|2025-01-14 20:26:10|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|4
1736886380000|2025-01-14 20:26:20|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|4
1736886390000|2025-01-14 20:26:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|41
1736886400000|2025-01-14 20:26:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|31
1736886410000|2025-01-14 20:26:50|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|2
1736886430000|2025-01-14 20:27:10|||||||||2
1736886450000|2025-01-14 20:27:30|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|6
1736886460000|2025-01-14 20:27:40|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|2
1736886470000|2025-01-14 20:27:50|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|2
1736886480000|2025-01-14 20:28:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1736886490000|2025-01-14 20:28:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|35
1736886510000|2025-01-14 20:28:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|15
1736886520000|2025-01-14 20:28:40|||||||||7
1736886530000|2025-01-14 20:28:50|||||||||3
1736886540000|2025-01-14 20:29:00|18.7|18.54|18.7|18.54|18.72|18.56|18.7|18.54|7
1736886550000|2025-01-14 20:29:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|12
1736886560000|2025-01-14 20:29:20|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|18
1736886570000|2025-01-14 20:29:30|||||||||1
1736886580000|2025-01-14 20:29:40|||||||||2
1736886590000|2025-01-14 20:29:50|||||||||6
1736886600000|2025-01-14 20:30:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|15
1736886610000|2025-01-14 20:30:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|21
1736886620000|2025-01-14 20:30:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1736886630000|2025-01-14 20:30:30|||||||||1
1736886640000|2025-01-14 20:30:40|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|5
1736886650000|2025-01-14 20:30:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|6
1736886660000|2025-01-14 20:31:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|5
1736886670000|2025-01-14 20:31:10|||||||||11
1736886680000|2025-01-14 20:31:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736886690000|2025-01-14 20:31:30|18.7|18.54|18.7|18.54|18.74|18.58|18.7|18.54|0
1736886700000|2025-01-14 20:31:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1736886720000|2025-01-14 20:32:00|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|27
1736886730000|2025-01-14 20:32:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1736886760000|2025-01-14 20:32:40|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|3
1736886770000|2025-01-14 20:32:50|||||||||4
1736886780000|2025-01-14 20:33:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|40
1736886790000|2025-01-14 20:33:10|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|14
1736886800000|2025-01-14 20:33:20|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|5
1736886810000|2025-01-14 20:33:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1736886820000|2025-01-14 20:33:40|||||||||1
1736886830000|2025-01-14 20:33:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|0
1736886840000|2025-01-14 20:34:00|18.77|18.61|18.79|18.63|18.8|18.64|18.75|18.59|24
1736886850000|2025-01-14 20:34:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736886880000|2025-01-14 20:34:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|26
1736886890000|2025-01-14 20:34:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|4
1736886910000|2025-01-14 20:35:10|18.79|18.63|18.8|18.64|18.8|18.64|18.75|18.59|12
1736886920000|2025-01-14 20:35:20|18.75|18.59|18.75|18.59|18.79|18.63|18.75|18.59|9
1736886940000|2025-01-14 20:35:40|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|1
1736886960000|2025-01-14 20:36:00|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|4
1736886970000|2025-01-14 20:36:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|31
1736886980000|2025-01-14 20:36:20|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|113
1736887000000|2025-01-14 20:36:40|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|1
1736887010000|2025-01-14 20:36:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|10
1736887030000|2025-01-14 20:37:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|29
1736887040000|2025-01-14 20:37:20|||||||||1
1736887050000|2025-01-14 20:37:30|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|6
1736887060000|2025-01-14 20:37:40|||||||||3
1736887070000|2025-01-14 20:37:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|24
1736887080000|2025-01-14 20:38:00|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|6
1736887090000|2025-01-14 20:38:10|||||||||1
1736887100000|2025-01-14 20:38:20|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|5
1736887110000|2025-01-14 20:38:30|||||||||8
1736887120000|2025-01-14 20:38:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|47
1736887130000|2025-01-14 20:38:50|18.78|18.62|18.78|18.62|18.8|18.64|18.76|18.6|1
1736887140000|2025-01-14 20:39:00|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|48
1736887150000|2025-01-14 20:39:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|6
1736887170000|2025-01-14 20:39:30|||||||||1
1736887180000|2025-01-14 20:39:40|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|27
1736887190000|2025-01-14 20:39:50|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|11
1736887200000|2025-01-14 20:40:00|||||||||1
1736887210000|2025-01-14 20:40:10|||||||||1
1736887220000|2025-01-14 20:40:20|||||||||7
1736887240000|2025-01-14 20:40:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|2
1736887250000|2025-01-14 20:40:50|18.76|18.6|18.75|18.59|18.8|18.64|18.75|18.59|5
1736887260000|2025-01-14 20:41:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|34
1736887280000|2025-01-14 20:41:20|||||||||1
1736887300000|2025-01-14 20:41:40|||||||||1
1736887310000|2025-01-14 20:41:50|||||||||3
1736887320000|2025-01-14 20:42:00|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|48
1736887340000|2025-01-14 20:42:20|||||||||9
1736887350000|2025-01-14 20:42:30|||||||||3
1736887360000|2025-01-14 20:42:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|10
1736887370000|2025-01-14 20:42:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|11
1736887380000|2025-01-14 20:43:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1736887390000|2025-01-14 20:43:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|25
1736887400000|2025-01-14 20:43:20|||||||||5
1736887410000|2025-01-14 20:43:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736887420000|2025-01-14 20:43:40|||||||||2
1736887430000|2025-01-14 20:43:50|||||||||21
1736887440000|2025-01-14 20:44:00|||||||||7
1736887460000|2025-01-14 20:44:20|||||||||2
1736887470000|2025-01-14 20:44:30|||||||||1
1736887480000|2025-01-14 20:44:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|22
1736887490000|2025-01-14 20:44:50|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|54
1736887500000|2025-01-14 20:45:00|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|26
1736887510000|2025-01-14 20:45:10|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|0
1736887520000|2025-01-14 20:45:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1736887530000|2025-01-14 20:45:30|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|3
1736887550000|2025-01-14 20:45:50|||||||||4
1736887580000|2025-01-14 20:46:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|24
1736887590000|2025-01-14 20:46:30|||||||||4
1736887610000|2025-01-14 20:46:50|||||||||1
1736887630000|2025-01-14 20:47:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|93
1736887640000|2025-01-14 20:47:20|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|26
1736887660000|2025-01-14 20:47:40|||||||||109
1736887670000|2025-01-14 20:47:50|||||||||5
1736887680000|2025-01-14 20:48:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|104
1736887690000|2025-01-14 20:48:10|18.65|18.49|18.69|18.53|18.69|18.53|18.64|18.48|45
1736887700000|2025-01-14 20:48:20|||||||||8
1736887710000|2025-01-14 20:48:30|||||||||1
1736887720000|2025-01-14 20:48:40|||||||||54
1736887730000|2025-01-14 20:48:50|||||||||1
1736887740000|2025-01-14 20:49:00|||||||||21
1736887750000|2025-01-14 20:49:10|||||||||1
1736887760000|2025-01-14 20:49:20|||||||||9
1736887770000|2025-01-14 20:49:30|||||||||1
1736887780000|2025-01-14 20:49:40|||||||||5
1736887790000|2025-01-14 20:49:50|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|20
1736887800000|2025-01-14 20:50:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|35
1736887810000|2025-01-14 20:50:10|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|95
1736887820000|2025-01-14 20:50:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|15
1736887830000|2025-01-14 20:50:30|||||||||29
1736887850000|2025-01-14 20:50:50|||||||||2
1736887860000|2025-01-14 20:51:00|||||||||1
1736887870000|2025-01-14 20:51:10|||||||||18
1736887880000|2025-01-14 20:51:20|||||||||12
1736887890000|2025-01-14 20:51:30|||||||||8
1736887900000|2025-01-14 20:51:40|||||||||8
1736887910000|2025-01-14 20:51:50|||||||||27
1736887920000|2025-01-14 20:52:00|||||||||3
1736887930000|2025-01-14 20:52:10|||||||||54
1736887940000|2025-01-14 20:52:20|||||||||4
1736887950000|2025-01-14 20:52:30|||||||||3
1736887960000|2025-01-14 20:52:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|5
1736887970000|2025-01-14 20:52:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1736887980000|2025-01-14 20:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1736887990000|2025-01-14 20:53:10|||||||||17
1736888000000|2025-01-14 20:53:20|||||||||10
1736888010000|2025-01-14 20:53:30|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|6
1736888020000|2025-01-14 20:53:40|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|4
1736888030000|2025-01-14 20:53:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|15
1736888040000|2025-01-14 20:54:00|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|0
1736888050000|2025-01-14 20:54:10|||||||||22
1736888060000|2025-01-14 20:54:20|||||||||8
1736888070000|2025-01-14 20:54:30|||||||||11
1736888080000|2025-01-14 20:54:40|||||||||34
1736888090000|2025-01-14 20:54:50|||||||||5
1736888100000|2025-01-14 20:55:00|||||||||44
1736888110000|2025-01-14 20:55:10|||||||||18
1736888120000|2025-01-14 20:55:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|22
1736888130000|2025-01-14 20:55:30|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|11
1736888140000|2025-01-14 20:55:40|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|2
1736888150000|2025-01-14 20:55:50|||||||||4
1736888160000|2025-01-14 20:56:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|60
1736888170000|2025-01-14 20:56:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|1
1736888180000|2025-01-14 20:56:20|||||||||5
1736888190000|2025-01-14 20:56:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|253
1736888200000|2025-01-14 20:56:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|106
1736888210000|2025-01-14 20:56:50|||||||||20
1736888220000|2025-01-14 20:57:00|||||||||9
1736888230000|2025-01-14 20:57:10|||||||||5
1736888240000|2025-01-14 20:57:20|||||||||5
1736888250000|2025-01-14 20:57:30|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|57
1736888260000|2025-01-14 20:57:40|||||||||29
1736888270000|2025-01-14 20:57:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|58
1736888280000|2025-01-14 20:58:00|||||||||71
1736888290000|2025-01-14 20:58:10|||||||||21
1736888300000|2025-01-14 20:58:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|142
1736888310000|2025-01-14 20:58:30|||||||||27
1736888320000|2025-01-14 20:58:40|||||||||9
1736888330000|2025-01-14 20:58:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|41
1736888340000|2025-01-14 20:59:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|104
1736888350000|2025-01-14 20:59:10|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|136
1736888360000|2025-01-14 20:59:20|18.6|18.44|18.59|18.43|18.6|18.44|18.55|18.39|74
1736888370000|2025-01-14 20:59:30|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|54
1736888380000|2025-01-14 20:59:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|299
1736888390000|2025-01-14 20:59:50|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|163
1736888400000|2025-01-14 21:00:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|119
1736888410000|2025-01-14 21:00:10|||||||||2
1736888430000|2025-01-14 21:00:30|||||||||16
1736888440000|2025-01-14 21:00:40|||||||||20
1736888450000|2025-01-14 21:00:50|18.49|18.33|18.49|18.33|18.54|18.38|18.49|18.33|205
1736888460000|2025-01-14 21:01:00|||||||||120
1736888490000|2025-01-14 21:01:30|||||||||2
1736888500000|2025-01-14 21:01:40|||||||||3
1736888520000|2025-01-14 21:02:00|||||||||30
1736888530000|2025-01-14 21:02:10|||||||||8
1736888540000|2025-01-14 21:02:20|||||||||2
1736888550000|2025-01-14 21:02:30|||||||||125
1736888580000|2025-01-14 21:03:00|||||||||7
1736888590000|2025-01-14 21:03:10|||||||||8
1736888600000|2025-01-14 21:03:20|||||||||3
1736888610000|2025-01-14 21:03:30|||||||||3
1736888620000|2025-01-14 21:03:40|||||||||10
1736888630000|2025-01-14 21:03:50|||||||||6
1736888640000|2025-01-14 21:04:00|||||||||63
1736888650000|2025-01-14 21:04:10|||||||||8
1736888660000|2025-01-14 21:04:20|||||||||3
1736888670000|2025-01-14 21:04:30|||||||||4
1736888680000|2025-01-14 21:04:40|||||||||8
1736888690000|2025-01-14 21:04:50|||||||||15
1736888700000|2025-01-14 21:05:00|||||||||7
1736888710000|2025-01-14 21:05:10|||||||||2
1736888720000|2025-01-14 21:05:20|||||||||16
1736888730000|2025-01-14 21:05:30|||||||||1
1736888740000|2025-01-14 21:05:40|||||||||3
1736888750000|2025-01-14 21:05:50|||||||||4
1736888760000|2025-01-14 21:06:00|||||||||19
1736888780000|2025-01-14 21:06:20|||||||||1
1736888790000|2025-01-14 21:06:30|||||||||1
1736888800000|2025-01-14 21:06:40|||||||||1
1736888810000|2025-01-14 21:06:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|54
1736888820000|2025-01-14 21:07:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1736888830000|2025-01-14 21:07:10|||||||||2
1736888850000|2025-01-14 21:07:30|||||||||1
1736888860000|2025-01-14 21:07:40|||||||||1
1736888870000|2025-01-14 21:07:50|||||||||2
1736888880000|2025-01-14 21:08:00|||||||||1
1736888890000|2025-01-14 21:08:10|||||||||1
1736888900000|2025-01-14 21:08:20|||||||||1
1736888920000|2025-01-14 21:08:40|||||||||1
1736888930000|2025-01-14 21:08:50|||||||||1
1736888940000|2025-01-14 21:09:00|||||||||2
1736888950000|2025-01-14 21:09:10|||||||||3
1736888960000|2025-01-14 21:09:20|||||||||1
1736888970000|2025-01-14 21:09:30|||||||||1
1736888990000|2025-01-14 21:09:50|||||||||1
1736889000000|2025-01-14 21:10:00|||||||||27
1736889020000|2025-01-14 21:10:20|||||||||1
1736889040000|2025-01-14 21:10:40|||||||||1
1736889050000|2025-01-14 21:10:50|||||||||3
1736889070000|2025-01-14 21:11:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|47
1736889080000|2025-01-14 21:11:20|||||||||10
1736889140000|2025-01-14 21:12:20|||||||||1
1736889150000|2025-01-14 21:12:30|||||||||35
1736889160000|2025-01-14 21:12:40|||||||||4
1736889180000|2025-01-14 21:13:00|||||||||5
1736889210000|2025-01-14 21:13:30|||||||||2
1736889220000|2025-01-14 21:13:40|||||||||4
1736889240000|2025-01-14 21:14:00|||||||||16
1736889260000|2025-01-14 21:14:20|||||||||9
1736889270000|2025-01-14 21:14:30|||||||||8
1736889280000|2025-01-14 21:14:40|||||||||5
1736889290000|2025-01-14 21:14:50|||||||||12
1736890380000|2025-01-14 21:33:00|||||||||1
1736890460000|2025-01-14 21:34:20|||||||||20
1736890520000|2025-01-14 21:35:20|||||||||72
1736890630000|2025-01-14 21:37:10|||||||||4
1736891070000|2025-01-14 21:44:30|||||||||1
1736891430000|2025-01-14 21:50:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736891480000|2025-01-14 21:51:20|||||||||13
1736891640000|2025-01-14 21:54:00|||||||||1
1736891720000|2025-01-14 21:55:20|||||||||3
1736891830000|2025-01-14 21:57:10|||||||||2
1736891860000|2025-01-14 21:57:40|||||||||10
1736891940000|2025-01-14 21:59:00|||||||||1
1736891950000|2025-01-14 21:59:10|||||||||4
1736891980000|2025-01-14 21:59:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1736891990000|2025-01-14 21:59:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|50
1736895600000|2025-01-14 23:00:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736895610000|2025-01-14 23:00:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1736895710000|2025-01-14 23:01:50|||||||||1
1736895720000|2025-01-14 23:02:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1736895760000|2025-01-14 23:02:40|||||||||2
1736895770000|2025-01-14 23:02:50|||||||||1
1736895800000|2025-01-14 23:03:20|||||||||2
1736895810000|2025-01-14 23:03:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1736895860000|2025-01-14 23:04:20|||||||||1
1736896340000|2025-01-14 23:12:20|||||||||2
1736896470000|2025-01-14 23:14:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|10
1736896480000|2025-01-14 23:14:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1736898340000|2025-01-14 23:45:40|||||||||1
1736899450000|2025-01-15 00:04:10|||||||||1
1736899520000|2025-01-15 00:05:20|||||||||5
1736899800000|2025-01-15 00:10:00|||||||||2
1736812820000|2025-01-14 00:00:20|||||||||1
1736812830000|2025-01-14 00:00:30|||||||||1
1736812860000|2025-01-14 00:01:00|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736812870000|2025-01-14 00:01:10|||||||||1
1736812880000|2025-01-14 00:01:20|||||||||1
1736812930000|2025-01-14 00:02:10|||||||||1
1736812960000|2025-01-14 00:02:40|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|6
1736812970000|2025-01-14 00:02:50|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1736812980000|2025-01-14 00:03:00|18.72|18.56|18.72|18.56|18.74|18.58|18.72|18.56|0
1736813000000|2025-01-14 00:03:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736813010000|2025-01-14 00:03:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|8
1736813220000|2025-01-14 00:07:00|||||||||1
1736813520000|2025-01-14 00:12:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|10
1736813540000|2025-01-14 00:12:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736814070000|2025-01-14 00:21:10|||||||||1
1736814140000|2025-01-14 00:22:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1736814150000|2025-01-14 00:22:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736814230000|2025-01-14 00:23:50|||||||||1
1736814240000|2025-01-14 00:24:00|||||||||4
1736814340000|2025-01-14 00:25:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|13
1736814450000|2025-01-14 00:27:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|10
1736814510000|2025-01-14 00:28:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|7
1736814540000|2025-01-14 00:29:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736814750000|2025-01-14 00:32:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1736814790000|2025-01-14 00:33:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1736815580000|2025-01-14 00:46:20|||||||||1
1736815710000|2025-01-14 00:48:30|||||||||2
1736815730000|2025-01-14 00:48:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736815750000|2025-01-14 00:49:10|||||||||1
1736815770000|2025-01-14 00:49:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736815820000|2025-01-14 00:50:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|6
1736815830000|2025-01-14 00:50:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1736815840000|2025-01-14 00:50:40|||||||||1
1736815870000|2025-01-14 00:51:10|||||||||2
1736815980000|2025-01-14 00:53:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1736816060000|2025-01-14 00:54:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1736816380000|2025-01-14 00:59:40|||||||||1
1736816420000|2025-01-14 01:00:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736816580000|2025-01-14 01:03:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736816660000|2025-01-14 01:04:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736816880000|2025-01-14 01:08:00|||||||||1
1736816950000|2025-01-14 01:09:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736816960000|2025-01-14 01:09:20|||||||||4
1736816980000|2025-01-14 01:09:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1736817020000|2025-01-14 01:10:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1736817040000|2025-01-14 01:10:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|9
1736817240000|2025-01-14 01:14:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736817290000|2025-01-14 01:14:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736817490000|2025-01-14 01:18:10|||||||||1
1736818200000|2025-01-14 01:30:00|||||||||1
1736818520000|2025-01-14 01:35:20|||||||||1
1736818800000|2025-01-14 01:40:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736818900000|2025-01-14 01:41:40|||||||||5
1736818920000|2025-01-14 01:42:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1736819610000|2025-01-14 01:53:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1736819620000|2025-01-14 01:53:40|||||||||4
1736819800000|2025-01-14 01:56:40|||||||||1
1736819810000|2025-01-14 01:56:50|||||||||1
1736820150000|2025-01-14 02:02:30|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|12
1736820160000|2025-01-14 02:02:40|||||||||12
1736820170000|2025-01-14 02:02:50|||||||||5
1736820210000|2025-01-14 02:03:30|||||||||48
1736820220000|2025-01-14 02:03:40|||||||||5
1736820320000|2025-01-14 02:05:20|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1736820340000|2025-01-14 02:05:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1736820360000|2025-01-14 02:06:00|||||||||1
1736820390000|2025-01-14 02:06:30|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|0
1736820400000|2025-01-14 02:06:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1736820510000|2025-01-14 02:08:30|||||||||5
1736820580000|2025-01-14 02:09:40|||||||||2
1736820680000|2025-01-14 02:11:20|||||||||2
1736820690000|2025-01-14 02:11:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|5
1736820730000|2025-01-14 02:12:10|||||||||2
1736820820000|2025-01-14 02:13:40|||||||||2
1736821250000|2025-01-14 02:20:50|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|59
1736821270000|2025-01-14 02:21:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1736821290000|2025-01-14 02:21:30|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|1
1736821340000|2025-01-14 02:22:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|49
1736821620000|2025-01-14 02:27:00|||||||||1
1736821920000|2025-01-14 02:32:00|||||||||1
1736822090000|2025-01-14 02:34:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1736822110000|2025-01-14 02:35:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1736823120000|2025-01-14 02:52:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1736823130000|2025-01-14 02:52:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736823200000|2025-01-14 02:53:20|||||||||6
1736823430000|2025-01-14 02:57:10|||||||||4
1736823960000|2025-01-14 03:06:00|||||||||2
1736823980000|2025-01-14 03:06:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|4
1736824020000|2025-01-14 03:07:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736824160000|2025-01-14 03:09:20|||||||||2
1736824440000|2025-01-14 03:14:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736824800000|2025-01-14 03:20:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|13
1736824810000|2025-01-14 03:20:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736824840000|2025-01-14 03:20:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736824860000|2025-01-14 03:21:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736824870000|2025-01-14 03:21:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736824880000|2025-01-14 03:21:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736824890000|2025-01-14 03:21:30|18.73|18.57|18.71|18.55|18.75|18.59|18.71|18.55|2
1736825040000|2025-01-14 03:24:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736825110000|2025-01-14 03:25:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736825130000|2025-01-14 03:25:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736825160000|2025-01-14 03:26:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736825220000|2025-01-14 03:27:00|||||||||1
1736825380000|2025-01-14 03:29:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736825410000|2025-01-14 03:30:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1736825460000|2025-01-14 03:31:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736825520000|2025-01-14 03:32:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736825600000|2025-01-14 03:33:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736825700000|2025-01-14 03:35:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736826170000|2025-01-14 03:42:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1736826230000|2025-01-14 03:43:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|4
1736826330000|2025-01-14 03:45:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736826350000|2025-01-14 03:45:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1736826360000|2025-01-14 03:46:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736826430000|2025-01-14 03:47:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736826660000|2025-01-14 03:51:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736826780000|2025-01-14 03:53:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736827110000|2025-01-14 03:58:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736827160000|2025-01-14 03:59:20|||||||||7
1736827380000|2025-01-14 04:03:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|6
1736827510000|2025-01-14 04:05:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736827870000|2025-01-14 04:11:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1736827890000|2025-01-14 04:11:30|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1736827900000|2025-01-14 04:11:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1736828130000|2025-01-14 04:15:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1736828340000|2025-01-14 04:19:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736828360000|2025-01-14 04:19:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736828370000|2025-01-14 04:19:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736828610000|2025-01-14 04:23:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1736828650000|2025-01-14 04:24:10|||||||||9
1736829310000|2025-01-14 04:35:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|5
1736829980000|2025-01-14 04:46:20|||||||||6
1736830080000|2025-01-14 04:48:00|||||||||1
1736830300000|2025-01-14 04:51:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|68
1736830850000|2025-01-14 05:00:50|||||||||1
1736832150000|2025-01-14 05:22:30|||||||||2
1736832200000|2025-01-14 05:23:20|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|77
1736832330000|2025-01-14 05:25:30|||||||||3
1736832990000|2025-01-14 05:36:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1736833200000|2025-01-14 05:40:00|||||||||1
1736833350000|2025-01-14 05:42:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|21
1736833390000|2025-01-14 05:43:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736833410000|2025-01-14 05:43:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736833610000|2025-01-14 05:46:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1736834090000|2025-01-14 05:54:50|||||||||1
1736834320000|2025-01-14 05:58:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|10
1736834400000|2025-01-14 06:00:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1736834430000|2025-01-14 06:00:30|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|0
1736835390000|2025-01-14 06:16:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1736835900000|2025-01-14 06:25:00|||||||||1
1736836200000|2025-01-14 06:30:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|9
1736836800000|2025-01-14 06:40:00|||||||||1
1736836980000|2025-01-14 06:43:00|||||||||1
1736837310000|2025-01-14 06:48:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736837710000|2025-01-14 06:55:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|0
1736837730000|2025-01-14 06:55:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736838000000|2025-01-14 07:00:00|||||||||1
1736838030000|2025-01-14 07:00:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736838060000|2025-01-14 07:01:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736838070000|2025-01-14 07:01:10|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|11
1736838090000|2025-01-14 07:01:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736838100000|2025-01-14 07:01:40|||||||||1
1736838120000|2025-01-14 07:02:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|0
1736838140000|2025-01-14 07:02:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736838240000|2025-01-14 07:04:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736838300000|2025-01-14 07:05:00|||||||||3
1736838350000|2025-01-14 07:05:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736838370000|2025-01-14 07:06:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|4
1736838450000|2025-01-14 07:07:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|7
1736838750000|2025-01-14 07:12:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1736838780000|2025-01-14 07:13:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736838830000|2025-01-14 07:13:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736838960000|2025-01-14 07:16:00|||||||||1
1736839090000|2025-01-14 07:18:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|8
1736839140000|2025-01-14 07:19:00|||||||||1
1736839150000|2025-01-14 07:19:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736839280000|2025-01-14 07:21:20|||||||||1
1736839380000|2025-01-14 07:23:00|||||||||1
1736839390000|2025-01-14 07:23:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1736839440000|2025-01-14 07:24:00|||||||||2
1736839470000|2025-01-14 07:24:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1736839510000|2025-01-14 07:25:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|4
1736839590000|2025-01-14 07:26:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1736839640000|2025-01-14 07:27:20|||||||||1
1736839670000|2025-01-14 07:27:50|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|0
1736839690000|2025-01-14 07:28:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736839770000|2025-01-14 07:29:30|||||||||5
1736839780000|2025-01-14 07:29:40|||||||||5
1736839880000|2025-01-14 07:31:20|||||||||1
1736839940000|2025-01-14 07:32:20|||||||||11
1736839980000|2025-01-14 07:33:00|||||||||1
1736839990000|2025-01-14 07:33:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1736840020000|2025-01-14 07:33:40|||||||||16
1736840030000|2025-01-14 07:33:50|||||||||2
1736840050000|2025-01-14 07:34:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|7
1736840060000|2025-01-14 07:34:20|||||||||11
1736840080000|2025-01-14 07:34:40|||||||||1
1736840160000|2025-01-14 07:36:00|||||||||2
1736840180000|2025-01-14 07:36:20|||||||||1
1736840300000|2025-01-14 07:38:20|||||||||3
1736840320000|2025-01-14 07:38:40|||||||||1
1736840340000|2025-01-14 07:39:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|59
1736840350000|2025-01-14 07:39:10|||||||||1
1736840410000|2025-01-14 07:40:10|||||||||1
1736840490000|2025-01-14 07:41:30|||||||||1
1736840550000|2025-01-14 07:42:30|||||||||1
1736840590000|2025-01-14 07:43:10|||||||||2
1736840600000|2025-01-14 07:43:20|||||||||1
1736840620000|2025-01-14 07:43:40|||||||||2
1736840680000|2025-01-14 07:44:40|||||||||5
1736840690000|2025-01-14 07:44:50|||||||||6
1736840750000|2025-01-14 07:45:50|||||||||1
1736840840000|2025-01-14 07:47:20|||||||||1
1736840920000|2025-01-14 07:48:40|||||||||1
1736840990000|2025-01-14 07:49:50|||||||||1
1736841180000|2025-01-14 07:53:00|||||||||1
1736841340000|2025-01-14 07:55:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1736841470000|2025-01-14 07:57:50|||||||||1
1736841500000|2025-01-14 07:58:20|||||||||33
1736841580000|2025-01-14 07:59:40|||||||||6
1736841590000|2025-01-14 07:59:50|||||||||6
1736841610000|2025-01-14 08:00:10|||||||||1
1736841620000|2025-01-14 08:00:20|||||||||2
1736841640000|2025-01-14 08:00:40|||||||||2
1736841660000|2025-01-14 08:01:00|||||||||6
1736841690000|2025-01-14 08:01:30|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|6
1736841720000|2025-01-14 08:02:00|||||||||17
1736841750000|2025-01-14 08:02:30|||||||||4
1736841770000|2025-01-14 08:02:50|||||||||3
1736841800000|2025-01-14 08:03:20|||||||||4
1736841820000|2025-01-14 08:03:40|||||||||3
1736841840000|2025-01-14 08:04:00|||||||||2
1736841850000|2025-01-14 08:04:10|||||||||3
1736841860000|2025-01-14 08:04:20|||||||||32
1736841870000|2025-01-14 08:04:30|||||||||2
1736841900000|2025-01-14 08:05:00|||||||||2
1736841920000|2025-01-14 08:05:20|||||||||2
1736841930000|2025-01-14 08:05:30|||||||||1
1736841940000|2025-01-14 08:05:40|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|3
1736841950000|2025-01-14 08:05:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|2
1736841970000|2025-01-14 08:06:10|||||||||2
1736841990000|2025-01-14 08:06:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|8
1736842000000|2025-01-14 08:06:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1736842010000|2025-01-14 08:06:50|||||||||3
1736842020000|2025-01-14 08:07:00|||||||||2
1736842030000|2025-01-14 08:07:10|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|3
1736842050000|2025-01-14 08:07:30|||||||||4
1736842080000|2025-01-14 08:08:00|||||||||1
1736842100000|2025-01-14 08:08:20|||||||||1
1736842190000|2025-01-14 08:09:50|||||||||1
1736842260000|2025-01-14 08:11:00|||||||||1
1736842290000|2025-01-14 08:11:30|||||||||1
1736842300000|2025-01-14 08:11:40|18.6|18.44|18.62|18.46|18.64|18.48|18.6|18.44|23
1736842310000|2025-01-14 08:11:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736842340000|2025-01-14 08:12:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|3
1736842440000|2025-01-14 08:14:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|6
1736842490000|2025-01-14 08:14:50|||||||||3
1736842590000|2025-01-14 08:16:30|||||||||1
1736842630000|2025-01-14 08:17:10|||||||||1
1736842760000|2025-01-14 08:19:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736842770000|2025-01-14 08:19:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1736842780000|2025-01-14 08:19:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|10
1736842790000|2025-01-14 08:19:50|||||||||6
1736842810000|2025-01-14 08:20:10|||||||||2
1736842820000|2025-01-14 08:20:20|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|9
1736842830000|2025-01-14 08:20:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736842850000|2025-01-14 08:20:50|18.56|18.4|18.56|18.4|18.58|18.42|18.56|18.4|1
1736842860000|2025-01-14 08:21:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736842870000|2025-01-14 08:21:10|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|3
1736842880000|2025-01-14 08:21:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1736842900000|2025-01-14 08:21:40|||||||||3
1736842910000|2025-01-14 08:21:50|||||||||1
1736842920000|2025-01-14 08:22:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|5
1736843040000|2025-01-14 08:24:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|20
1736843050000|2025-01-14 08:24:10|||||||||2
1736843070000|2025-01-14 08:24:30|||||||||10
1736843090000|2025-01-14 08:24:50|||||||||1
1736843160000|2025-01-14 08:26:00|||||||||1
1736843250000|2025-01-14 08:27:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843260000|2025-01-14 08:27:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736843340000|2025-01-14 08:29:00|||||||||1
1736843390000|2025-01-14 08:29:50|||||||||2
1736843400000|2025-01-14 08:30:00|||||||||1
1736843450000|2025-01-14 08:30:50|||||||||1
1736843540000|2025-01-14 08:32:20|||||||||1
1736843600000|2025-01-14 08:33:20|18.56|18.4|18.54|18.38|18.58|18.42|18.54|18.38|13
1736843620000|2025-01-14 08:33:40|||||||||1
1736843630000|2025-01-14 08:33:50|||||||||2
1736843650000|2025-01-14 08:34:10|||||||||3
1736843690000|2025-01-14 08:34:50|||||||||1
1736843750000|2025-01-14 08:35:50|||||||||2
1736843760000|2025-01-14 08:36:00|18.56|18.4|18.56|18.4|18.56|18.4|18.54|18.38|10
1736843770000|2025-01-14 08:36:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736843780000|2025-01-14 08:36:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843790000|2025-01-14 08:36:30|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|5
1736843800000|2025-01-14 08:36:40|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|6
1736843810000|2025-01-14 08:36:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|0
1736843820000|2025-01-14 08:37:00|18.56|18.4|18.59|18.43|18.59|18.43|18.54|18.38|0
1736843830000|2025-01-14 08:37:10|18.58|18.42|18.58|18.42|18.59|18.43|18.56|18.4|19
1736843840000|2025-01-14 08:37:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843850000|2025-01-14 08:37:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|20
1736843860000|2025-01-14 08:37:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|32
1736843910000|2025-01-14 08:38:30|||||||||2
1736843930000|2025-01-14 08:38:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736843940000|2025-01-14 08:39:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736843990000|2025-01-14 08:39:50|||||||||4
1736844190000|2025-01-14 08:43:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1736844270000|2025-01-14 08:44:30|||||||||1
1736844310000|2025-01-14 08:45:10|||||||||5
1736844340000|2025-01-14 08:45:40|||||||||1
1736844410000|2025-01-14 08:46:50|||||||||2
1736844450000|2025-01-14 08:47:30|||||||||2
1736844560000|2025-01-14 08:49:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|100
1736844600000|2025-01-14 08:50:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|2
1736844700000|2025-01-14 08:51:40|||||||||1
1736844850000|2025-01-14 08:54:10|||||||||24
1736844880000|2025-01-14 08:54:40|||||||||1
1736844920000|2025-01-14 08:55:20|||||||||12
1736845020000|2025-01-14 08:57:00|||||||||1
1736845100000|2025-01-14 08:58:20|18.51|18.35|18.48|18.32|18.51|18.35|18.48|18.32|3
1736845110000|2025-01-14 08:58:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736845120000|2025-01-14 08:58:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736845130000|2025-01-14 08:58:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736845140000|2025-01-14 08:59:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845150000|2025-01-14 08:59:10|18.51|18.35|18.49|18.33|18.53|18.37|18.49|18.33|0
1736845170000|2025-01-14 08:59:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845200000|2025-01-14 09:00:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736845220000|2025-01-14 09:00:20|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845320000|2025-01-14 09:02:00|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|0
1736845330000|2025-01-14 09:02:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1736845340000|2025-01-14 09:02:20|18.49|18.33|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845350000|2025-01-14 09:02:30|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845430000|2025-01-14 09:03:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1736845440000|2025-01-14 09:04:00|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|1
1736845450000|2025-01-14 09:04:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|1
1736845470000|2025-01-14 09:04:30|18.49|18.33|18.49|18.33|18.49|18.33|18.48|18.32|5
1736845520000|2025-01-14 09:05:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1736845550000|2025-01-14 09:05:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1736845570000|2025-01-14 09:06:10|18.48|18.32|18.49|18.33|18.49|18.33|18.48|18.32|0
1736845640000|2025-01-14 09:07:20|||||||||1
1736845660000|2025-01-14 09:07:40|||||||||1
1736845710000|2025-01-14 09:08:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845780000|2025-01-14 09:09:40|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736845800000|2025-01-14 09:10:00|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845830000|2025-01-14 09:10:30|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736845850000|2025-01-14 09:10:50|||||||||1
1736845870000|2025-01-14 09:11:10|||||||||10
1736845880000|2025-01-14 09:11:20|||||||||1
1736845930000|2025-01-14 09:12:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1736845980000|2025-01-14 09:13:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736846010000|2025-01-14 09:13:30|||||||||1
1736846020000|2025-01-14 09:13:40|||||||||1
1736846040000|2025-01-14 09:14:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736846080000|2025-01-14 09:14:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736846090000|2025-01-14 09:14:50|18.51|18.35|18.51|18.35|18.51|18.35|18.49|18.33|0
1736846100000|2025-01-14 09:15:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736846110000|2025-01-14 09:15:10|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|0
1736846170000|2025-01-14 09:16:10|||||||||1
1736846180000|2025-01-14 09:16:20|||||||||1
1736846260000|2025-01-14 09:17:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736846290000|2025-01-14 09:18:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1736846300000|2025-01-14 09:18:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|0
1736846360000|2025-01-14 09:19:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|7
1736846390000|2025-01-14 09:19:50|||||||||1
1736846460000|2025-01-14 09:21:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|3
1736846500000|2025-01-14 09:21:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1736846520000|2025-01-14 09:22:00|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1736846550000|2025-01-14 09:22:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|10
1736846560000|2025-01-14 09:22:40|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|2
1736846570000|2025-01-14 09:22:50|||||||||12
1736846600000|2025-01-14 09:23:20|||||||||5
1736846610000|2025-01-14 09:23:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736846630000|2025-01-14 09:23:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736846640000|2025-01-14 09:24:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|4
1736846650000|2025-01-14 09:24:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|7
1736846670000|2025-01-14 09:24:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736846700000|2025-01-14 09:25:00|||||||||1
1736846730000|2025-01-14 09:25:30|||||||||2
1736846760000|2025-01-14 09:26:00|||||||||4
1736846780000|2025-01-14 09:26:20|||||||||2
1736846850000|2025-01-14 09:27:30|||||||||1
1736846900000|2025-01-14 09:28:20|||||||||4
1736846910000|2025-01-14 09:28:30|||||||||12
1736846980000|2025-01-14 09:29:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736846990000|2025-01-14 09:29:50|||||||||1
1736847010000|2025-01-14 09:30:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|5
1736847030000|2025-01-14 09:30:30|||||||||2
1736847250000|2025-01-14 09:34:10|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|0
1736847260000|2025-01-14 09:34:20|18.53|18.37|18.53|18.37|18.54|18.38|18.53|18.37|0
1736847280000|2025-01-14 09:34:40|18.51|18.35|18.53|18.37|18.53|18.37|18.51|18.35|0
1736847290000|2025-01-14 09:34:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1736847390000|2025-01-14 09:36:30|18.51|18.35|18.49|18.33|18.52|18.36|18.49|18.33|3
1736847400000|2025-01-14 09:36:40|||||||||1
1736847420000|2025-01-14 09:37:00|18.5|18.34|18.49|18.33|18.54|18.38|18.49|18.33|0
1736847500000|2025-01-14 09:38:20|||||||||2
1736847530000|2025-01-14 09:38:50|||||||||3
1736847600000|2025-01-14 09:40:00|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|0
1736847740000|2025-01-14 09:42:20|18.53|18.37|18.51|18.35|18.54|18.38|18.51|18.35|0
1736847750000|2025-01-14 09:42:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736847770000|2025-01-14 09:42:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1736847780000|2025-01-14 09:43:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|0
1736847790000|2025-01-14 09:43:10|18.52|18.36|18.49|18.33|18.52|18.36|18.49|18.33|0
1736847820000|2025-01-14 09:43:40|||||||||2
1736847870000|2025-01-14 09:44:30|||||||||24
1736847890000|2025-01-14 09:44:50|||||||||1
1736847990000|2025-01-14 09:46:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736848000000|2025-01-14 09:46:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736848010000|2025-01-14 09:46:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1736848320000|2025-01-14 09:52:00|||||||||2
1736848340000|2025-01-14 09:52:20|||||||||2
1736848370000|2025-01-14 09:52:50|||||||||1
1736848420000|2025-01-14 09:53:40|||||||||2
1736848460000|2025-01-14 09:54:20|||||||||1
1736848490000|2025-01-14 09:54:50|||||||||32
1736848650000|2025-01-14 09:57:30|||||||||1
1736848680000|2025-01-14 09:58:00|||||||||1
1736848800000|2025-01-14 10:00:00|||||||||3
1736848860000|2025-01-14 10:01:00|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1736848910000|2025-01-14 10:01:50|||||||||1
1736849010000|2025-01-14 10:03:30|||||||||1
1736849040000|2025-01-14 10:04:00|||||||||1
1736849060000|2025-01-14 10:04:20|||||||||1
1736849070000|2025-01-14 10:04:30|||||||||35
1736849370000|2025-01-14 10:09:30|||||||||1
1736849630000|2025-01-14 10:13:50|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|0
1736849640000|2025-01-14 10:14:00|||||||||2
1736849710000|2025-01-14 10:15:10|||||||||1
1736849760000|2025-01-14 10:16:00|||||||||1
1736850190000|2025-01-14 10:23:10|||||||||1
1736850290000|2025-01-14 10:24:50|||||||||1
1736850350000|2025-01-14 10:25:50|||||||||5
1736850460000|2025-01-14 10:27:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|74
1736850560000|2025-01-14 10:29:20|||||||||2
1736850590000|2025-01-14 10:29:50|||||||||1
1736850730000|2025-01-14 10:32:10|||||||||2
1736850770000|2025-01-14 10:32:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1736850790000|2025-01-14 10:33:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736850800000|2025-01-14 10:33:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736850810000|2025-01-14 10:33:30|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|3
1736850840000|2025-01-14 10:34:00|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|1
1736850870000|2025-01-14 10:34:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1736850880000|2025-01-14 10:34:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736850890000|2025-01-14 10:34:50|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|1
1736850900000|2025-01-14 10:35:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1736850920000|2025-01-14 10:35:20|||||||||2
1736850940000|2025-01-14 10:35:40|18.51|18.35|18.49|18.33|18.51|18.35|18.49|18.33|2
1736851130000|2025-01-14 10:38:50|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|3
1736851140000|2025-01-14 10:39:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736851170000|2025-01-14 10:39:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1736851190000|2025-01-14 10:39:50|||||||||1
1736851280000|2025-01-14 10:41:20|||||||||12
1736851300000|2025-01-14 10:41:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1736851310000|2025-01-14 10:41:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736851320000|2025-01-14 10:42:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736851330000|2025-01-14 10:42:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736851350000|2025-01-14 10:42:30|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|0
1736851370000|2025-01-14 10:42:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736851390000|2025-01-14 10:43:10|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736851400000|2025-01-14 10:43:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1736851410000|2025-01-14 10:43:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736851450000|2025-01-14 10:44:10|||||||||9
1736851490000|2025-01-14 10:44:50|||||||||2
1736851660000|2025-01-14 10:47:40|||||||||4
1736851790000|2025-01-14 10:49:50|||||||||1
1736851980000|2025-01-14 10:53:00|||||||||4
1736852090000|2025-01-14 10:54:50|||||||||2
1736852390000|2025-01-14 10:59:50|||||||||2
1736852690000|2025-01-14 11:04:50|||||||||2
1736852860000|2025-01-14 11:07:40|||||||||2
1736852910000|2025-01-14 11:08:30|||||||||1
1736852990000|2025-01-14 11:09:50|||||||||3
1736853020000|2025-01-14 11:10:20|||||||||1
1736853140000|2025-01-14 11:12:20|||||||||1
1736853210000|2025-01-14 11:13:30|||||||||1
1736853260000|2025-01-14 11:14:20|||||||||1
1736853290000|2025-01-14 11:14:50|||||||||1
1736853440000|2025-01-14 11:17:20|||||||||1
1736853560000|2025-01-14 11:19:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1736853580000|2025-01-14 11:19:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736853590000|2025-01-14 11:19:50|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|2
1736853720000|2025-01-14 11:22:00|||||||||1
1736853730000|2025-01-14 11:22:10|||||||||2
1736853890000|2025-01-14 11:24:50|||||||||2
1736853910000|2025-01-14 11:25:10|||||||||1
1736853920000|2025-01-14 11:25:20|||||||||27
1736854000000|2025-01-14 11:26:40|||||||||2
1736854020000|2025-01-14 11:27:00|||||||||9
1736854140000|2025-01-14 11:29:00|||||||||1
1736854190000|2025-01-14 11:29:50|||||||||1
1736854260000|2025-01-14 11:31:00|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|20
1736854270000|2025-01-14 11:31:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|8
1736854280000|2025-01-14 11:31:20|||||||||6
1736854330000|2025-01-14 11:32:10|||||||||2
1736854350000|2025-01-14 11:32:30|||||||||3
1736854430000|2025-01-14 11:33:50|||||||||1
1736854490000|2025-01-14 11:34:50|||||||||4
1736854520000|2025-01-14 11:35:20|||||||||1
1736854550000|2025-01-14 11:35:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|0
1736854560000|2025-01-14 11:36:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736854610000|2025-01-14 11:36:50|||||||||1
1736854630000|2025-01-14 11:37:10|||||||||3
1736854700000|2025-01-14 11:38:20|||||||||3
1736854790000|2025-01-14 11:39:50|||||||||1
1736854920000|2025-01-14 11:42:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|0
1736854930000|2025-01-14 11:42:10|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736855130000|2025-01-14 11:45:30|||||||||1
1736855250000|2025-01-14 11:47:30|||||||||2
1736855260000|2025-01-14 11:47:40|||||||||9
1736855280000|2025-01-14 11:48:00|||||||||2
1736855390000|2025-01-14 11:49:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1736855480000|2025-01-14 11:51:20|||||||||13
1736855690000|2025-01-14 11:54:50|||||||||1
1736855730000|2025-01-14 11:55:30|||||||||1
1736855850000|2025-01-14 11:57:30|||||||||2
1736855900000|2025-01-14 11:58:20|||||||||2
1736855940000|2025-01-14 11:59:00|||||||||3
1736855990000|2025-01-14 11:59:50|||||||||1
1736856000000|2025-01-14 12:00:00|||||||||41
1736856290000|2025-01-14 12:04:50|||||||||1
1736856330000|2025-01-14 12:05:30|||||||||6
1736856370000|2025-01-14 12:06:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|20
1736856380000|2025-01-14 12:06:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|2
1736856400000|2025-01-14 12:06:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736856430000|2025-01-14 12:07:10|||||||||2
1736856440000|2025-01-14 12:07:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|4
1736856500000|2025-01-14 12:08:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|156
1736856540000|2025-01-14 12:09:00|||||||||1
1736856560000|2025-01-14 12:09:20|||||||||1
1736856570000|2025-01-14 12:09:30|||||||||2
1736856590000|2025-01-14 12:09:50|||||||||1
1736856620000|2025-01-14 12:10:20|||||||||1
1736856630000|2025-01-14 12:10:30|||||||||1
1736856690000|2025-01-14 12:11:30|||||||||1
1736856780000|2025-01-14 12:13:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|8
1736856790000|2025-01-14 12:13:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|8
1736856800000|2025-01-14 12:13:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736856810000|2025-01-14 12:13:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736856840000|2025-01-14 12:14:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736856890000|2025-01-14 12:14:50|||||||||1
1736856900000|2025-01-14 12:15:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736857090000|2025-01-14 12:18:10|||||||||1
1736857140000|2025-01-14 12:19:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736857190000|2025-01-14 12:19:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736857250000|2025-01-14 12:20:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|4
1736857260000|2025-01-14 12:21:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|20
1736857290000|2025-01-14 12:21:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1736857300000|2025-01-14 12:21:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|1
1736857370000|2025-01-14 12:22:50|||||||||10
1736857480000|2025-01-14 12:24:40|||||||||9
1736857490000|2025-01-14 12:24:50|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|10
1736857530000|2025-01-14 12:25:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|0
1736857560000|2025-01-14 12:26:00|||||||||3
1736857580000|2025-01-14 12:26:20|||||||||5
1736857600000|2025-01-14 12:26:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|5
1736857610000|2025-01-14 12:26:50|||||||||2
1736857730000|2025-01-14 12:28:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|13
1736857740000|2025-01-14 12:29:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|13
1736857790000|2025-01-14 12:29:50|||||||||1
1736857850000|2025-01-14 12:30:50|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|10
1736857870000|2025-01-14 12:31:10|||||||||1
1736857880000|2025-01-14 12:31:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736857890000|2025-01-14 12:31:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1736857930000|2025-01-14 12:32:10|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736857940000|2025-01-14 12:32:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|12
1736857960000|2025-01-14 12:32:40|||||||||1
1736857990000|2025-01-14 12:33:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736858050000|2025-01-14 12:34:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1736858070000|2025-01-14 12:34:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|2
1736858080000|2025-01-14 12:34:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|45
1736858090000|2025-01-14 12:34:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858130000|2025-01-14 12:35:30|||||||||1
1736858140000|2025-01-14 12:35:40|||||||||1
1736858180000|2025-01-14 12:36:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858190000|2025-01-14 12:36:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736858200000|2025-01-14 12:36:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858210000|2025-01-14 12:36:50|||||||||7
1736858230000|2025-01-14 12:37:10|||||||||2
1736858260000|2025-01-14 12:37:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1736858280000|2025-01-14 12:38:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1736858290000|2025-01-14 12:38:10|||||||||1
1736858310000|2025-01-14 12:38:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1736858330000|2025-01-14 12:38:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858340000|2025-01-14 12:39:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1736858350000|2025-01-14 12:39:10|||||||||2
1736858360000|2025-01-14 12:39:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1736858370000|2025-01-14 12:39:30|||||||||2
1736858380000|2025-01-14 12:39:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|34
1736858390000|2025-01-14 12:39:50|||||||||7
1736858400000|2025-01-14 12:40:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736858410000|2025-01-14 12:40:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858440000|2025-01-14 12:40:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858450000|2025-01-14 12:40:50|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858460000|2025-01-14 12:41:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858470000|2025-01-14 12:41:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|14
1736858480000|2025-01-14 12:41:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1736858490000|2025-01-14 12:41:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1736858500000|2025-01-14 12:41:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858520000|2025-01-14 12:42:00|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|0
1736858530000|2025-01-14 12:42:10|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|0
1736858540000|2025-01-14 12:42:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736858550000|2025-01-14 12:42:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736858570000|2025-01-14 12:42:50|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858580000|2025-01-14 12:43:00|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|0
1736858590000|2025-01-14 12:43:10|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858610000|2025-01-14 12:43:30|||||||||11
1736858620000|2025-01-14 12:43:40|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|14
1736858630000|2025-01-14 12:43:50|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|3
1736858640000|2025-01-14 12:44:00|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|2
1736858660000|2025-01-14 12:44:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1736858670000|2025-01-14 12:44:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858690000|2025-01-14 12:44:50|||||||||1
1736858710000|2025-01-14 12:45:10|||||||||2
1736858720000|2025-01-14 12:45:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858730000|2025-01-14 12:45:30|||||||||2
1736858740000|2025-01-14 12:45:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736858750000|2025-01-14 12:45:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736858820000|2025-01-14 12:47:00|||||||||3
1736858840000|2025-01-14 12:47:20|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1736858850000|2025-01-14 12:47:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1736858860000|2025-01-14 12:47:40|||||||||2
1736858870000|2025-01-14 12:47:50|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|3
1736858910000|2025-01-14 12:48:30|||||||||2
1736858940000|2025-01-14 12:49:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1736858950000|2025-01-14 12:49:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1736858970000|2025-01-14 12:49:30|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1736858990000|2025-01-14 12:49:50|||||||||2
1736859000000|2025-01-14 12:50:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1736859010000|2025-01-14 12:50:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1736859020000|2025-01-14 12:50:20|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736859030000|2025-01-14 12:50:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1736859040000|2025-01-14 12:50:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|1
1736859090000|2025-01-14 12:51:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|94
1736859250000|2025-01-14 12:54:10|||||||||1
1736859270000|2025-01-14 12:54:30|||||||||1
1736859290000|2025-01-14 12:54:50|||||||||1
1736859310000|2025-01-14 12:55:10|||||||||1
1736859420000|2025-01-14 12:57:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736859430000|2025-01-14 12:57:10|18.72|18.56|18.7|18.54|18.74|18.58|18.7|18.54|0
1736859490000|2025-01-14 12:58:10|||||||||8
1736859500000|2025-01-14 12:58:20|||||||||3
1736859510000|2025-01-14 12:58:30|||||||||5
1736859590000|2025-01-14 12:59:50|||||||||2
1736859610000|2025-01-14 13:00:10|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|2
1736859620000|2025-01-14 13:00:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|0
1736859630000|2025-01-14 13:00:30|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|3
1736859660000|2025-01-14 13:01:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1736859670000|2025-01-14 13:01:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1736859680000|2025-01-14 13:01:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736859700000|2025-01-14 13:01:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|3
1736859710000|2025-01-14 13:01:50|||||||||1
1736859750000|2025-01-14 13:02:30|||||||||1
1736859850000|2025-01-14 13:04:10|||||||||1
1736859890000|2025-01-14 13:04:50|||||||||1
1736860060000|2025-01-14 13:07:40|||||||||1
1736860190000|2025-01-14 13:09:50|||||||||1
1736860200000|2025-01-14 13:10:00|||||||||1
1736860270000|2025-01-14 13:11:10|||||||||1
1736860280000|2025-01-14 13:11:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|2
1736860310000|2025-01-14 13:11:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|8
1736860320000|2025-01-14 13:12:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|1
1736860330000|2025-01-14 13:12:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1736860340000|2025-01-14 13:12:20|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1736860410000|2025-01-14 13:13:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1736860470000|2025-01-14 13:14:30|||||||||2
1736860490000|2025-01-14 13:14:50|||||||||1
1736860500000|2025-01-14 13:15:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|11
1736860520000|2025-01-14 13:15:20|||||||||1
1736860550000|2025-01-14 13:15:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1736860670000|2025-01-14 13:17:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|2
1736860690000|2025-01-14 13:18:10|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|7
1736860700000|2025-01-14 13:18:20|||||||||2
1736860780000|2025-01-14 13:19:40|||||||||1
1736860790000|2025-01-14 13:19:50|||||||||2
1736860810000|2025-01-14 13:20:10|18.81|18.65|18.85|18.69|18.85|18.69|18.81|18.65|3
1736860840000|2025-01-14 13:20:40|||||||||2
1736860880000|2025-01-14 13:21:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|1
1736860890000|2025-01-14 13:21:30|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1736860920000|2025-01-14 13:22:00|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1736860990000|2025-01-14 13:23:10|||||||||1
1736861000000|2025-01-14 13:23:20|||||||||10
1736861010000|2025-01-14 13:23:30|||||||||5
1736861020000|2025-01-14 13:23:40|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1736861070000|2025-01-14 13:24:30|||||||||2
1736861090000|2025-01-14 13:24:50|||||||||1
1736861110000|2025-01-14 13:25:10|||||||||67
1736861150000|2025-01-14 13:25:50|||||||||1
1736861160000|2025-01-14 13:26:00|||||||||1
1736861170000|2025-01-14 13:26:10|||||||||1
1736861180000|2025-01-14 13:26:20|||||||||1
1736861330000|2025-01-14 13:28:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|27
1736861340000|2025-01-14 13:29:00|19|18.84|19|18.84|19|18.84|19|18.84|12
1736861350000|2025-01-14 13:29:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|24
1736861360000|2025-01-14 13:29:20|19|18.84|19|18.84|19|18.84|19|18.84|11
1736861370000|2025-01-14 13:29:30|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|38
1736861380000|2025-01-14 13:29:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1736861390000|2025-01-14 13:29:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1736861400000|2025-01-14 13:30:00|18.85|18.69|18.43|18.27|18.85|18.69|18.43|18.27|224
1736861410000|2025-01-14 13:30:10|18.47|18.31|18.47|18.31|18.52|18.36|18.45|18.29|79
1736861420000|2025-01-14 13:30:20|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|41
1736861430000|2025-01-14 13:30:30|18.48|18.32|18.45|18.29|18.48|18.32|18.45|18.29|27
1736861440000|2025-01-14 13:30:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|13
1736861450000|2025-01-14 13:30:50|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|15
1736861460000|2025-01-14 13:31:00|18.45|18.29|18.43|18.27|18.45|18.29|18.42|18.26|45
1736861470000|2025-01-14 13:31:10|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|4
1736861480000|2025-01-14 13:31:20|||||||||2
1736861500000|2025-01-14 13:31:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|26
1736861510000|2025-01-14 13:31:50|||||||||51
1736861520000|2025-01-14 13:32:00|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|21
1736861530000|2025-01-14 13:32:10|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|11
1736861540000|2025-01-14 13:32:20|||||||||1
1736861550000|2025-01-14 13:32:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1736861560000|2025-01-14 13:32:40|18.48|18.32|18.5|18.34|18.52|18.36|18.48|18.32|3
1736861570000|2025-01-14 13:32:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|15
1736861580000|2025-01-14 13:33:00|||||||||10
1736861590000|2025-01-14 13:33:10|||||||||2
1736861610000|2025-01-14 13:33:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|8
1736861620000|2025-01-14 13:33:40|18.53|18.37|18.53|18.37|18.55|18.39|18.52|18.36|5
1736861630000|2025-01-14 13:33:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|13
1736861640000|2025-01-14 13:34:00|||||||||32
1736861650000|2025-01-14 13:34:10|||||||||2
1736861660000|2025-01-14 13:34:20|||||||||3
1736861670000|2025-01-14 13:34:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|3
1736861680000|2025-01-14 13:34:40|18.57|18.41|18.53|18.37|18.58|18.42|18.53|18.37|4
1736861690000|2025-01-14 13:34:50|18.55|18.39|18.58|18.42|18.58|18.42|18.55|18.39|14
1736861700000|2025-01-14 13:35:00|||||||||1
1736861710000|2025-01-14 13:35:10|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|28
1736861720000|2025-01-14 13:35:20|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|26
1736861730000|2025-01-14 13:35:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|4
1736861740000|2025-01-14 13:35:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1736861750000|2025-01-14 13:35:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1736861760000|2025-01-14 13:36:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|9
1736861770000|2025-01-14 13:36:10|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|5
1736861780000|2025-01-14 13:36:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|2
1736861790000|2025-01-14 13:36:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736861800000|2025-01-14 13:36:40|18.57|18.41|18.57|18.41|18.58|18.42|18.53|18.37|26
1736861810000|2025-01-14 13:36:50|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|5
1736861820000|2025-01-14 13:37:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|0
1736861830000|2025-01-14 13:37:10|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|8
1736861840000|2025-01-14 13:37:20|18.58|18.42|18.57|18.41|18.58|18.42|18.53|18.37|5
1736861850000|2025-01-14 13:37:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1736861860000|2025-01-14 13:37:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|3
1736861870000|2025-01-14 13:37:50|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|7
1736861880000|2025-01-14 13:38:00|||||||||9
1736861890000|2025-01-14 13:38:10|||||||||2
1736861920000|2025-01-14 13:38:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|11
1736861940000|2025-01-14 13:39:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1736861950000|2025-01-14 13:39:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|1
1736861960000|2025-01-14 13:39:20|18.62|18.46|18.63|18.47|18.63|18.47|18.58|18.42|0
1736861970000|2025-01-14 13:39:30|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|6
1736861980000|2025-01-14 13:39:40|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|8
1736862000000|2025-01-14 13:40:00|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|0
1736862010000|2025-01-14 13:40:10|18.6|18.44|18.6|18.44|18.62|18.46|18.58|18.42|0
1736862020000|2025-01-14 13:40:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|2
1736862030000|2025-01-14 13:40:30|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|2
1736862040000|2025-01-14 13:40:40|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|6
1736862060000|2025-01-14 13:41:00|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1736862080000|2025-01-14 13:41:20|||||||||4
1736862090000|2025-01-14 13:41:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|15
1736862100000|2025-01-14 13:41:40|||||||||3
1736862120000|2025-01-14 13:42:00|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|5
1736862130000|2025-01-14 13:42:10|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|4
1736862140000|2025-01-14 13:42:20|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|0
1736862150000|2025-01-14 13:42:30|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|3
1736862170000|2025-01-14 13:42:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1736862180000|2025-01-14 13:43:00|||||||||6
1736862190000|2025-01-14 13:43:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1736862200000|2025-01-14 13:43:20|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|4
1736862230000|2025-01-14 13:43:50|18.63|18.47|18.63|18.47|18.65|18.49|18.63|18.47|12
1736862240000|2025-01-14 13:44:00|18.68|18.52|18.65|18.49|18.68|18.52|18.63|18.47|9
1736862250000|2025-01-14 13:44:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|7
1736862260000|2025-01-14 13:44:20|||||||||3
1736862270000|2025-01-14 13:44:30|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|1
1736862280000|2025-01-14 13:44:40|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|4
1736862290000|2025-01-14 13:44:50|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|0
1736862300000|2025-01-14 13:45:00|18.67|18.51|18.68|18.52|18.68|18.52|18.63|18.47|0
1736862310000|2025-01-14 13:45:10|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|6
1736862320000|2025-01-14 13:45:20|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|1
1736862330000|2025-01-14 13:45:30|||||||||1
1736862340000|2025-01-14 13:45:40|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|6
1736862350000|2025-01-14 13:45:50|18.6|18.44|18.58|18.42|18.6|18.44|18.57|18.41|16
1736862380000|2025-01-14 13:46:20|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|14
1736862390000|2025-01-14 13:46:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1736862410000|2025-01-14 13:46:50|||||||||6
1736862420000|2025-01-14 13:47:00|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|8
1736862430000|2025-01-14 13:47:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|11
1736862450000|2025-01-14 13:47:30|||||||||7
1736862460000|2025-01-14 13:47:40|||||||||2
1736862490000|2025-01-14 13:48:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|4
1736862500000|2025-01-14 13:48:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|1
1736862510000|2025-01-14 13:48:30|||||||||4
1736862560000|2025-01-14 13:49:20|||||||||15
1736862580000|2025-01-14 13:49:40|||||||||3
1736862600000|2025-01-14 13:50:00|||||||||4
1736862610000|2025-01-14 13:50:10|||||||||13
1736862660000|2025-01-14 13:51:00|||||||||4
1736862670000|2025-01-14 13:51:10|||||||||4
1736862690000|2025-01-14 13:51:30|||||||||3
1736862720000|2025-01-14 13:52:00|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|5
1736862730000|2025-01-14 13:52:10|18.6|18.44|18.57|18.41|18.62|18.46|18.57|18.41|3
1736862740000|2025-01-14 13:52:20|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|0
1736862750000|2025-01-14 13:52:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|9
1736862760000|2025-01-14 13:52:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736862770000|2025-01-14 13:52:50|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|6
1736862780000|2025-01-14 13:53:00|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|9
1736862790000|2025-01-14 13:53:10|||||||||1
1736862800000|2025-01-14 13:53:20|||||||||1
1736862810000|2025-01-14 13:53:30|18.71|18.55|18.69|18.53|18.73|18.57|18.68|18.52|10
1736862820000|2025-01-14 13:53:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736862860000|2025-01-14 13:54:20|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|14
1736862870000|2025-01-14 13:54:30|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|2
1736862890000|2025-01-14 13:54:50|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736862900000|2025-01-14 13:55:00|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1736862920000|2025-01-14 13:55:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|2
1736862930000|2025-01-14 13:55:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|0
1736862940000|2025-01-14 13:55:40|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|0
1736862950000|2025-01-14 13:55:50|18.65|18.49|18.63|18.47|18.65|18.49|18.63|18.47|0
1736862960000|2025-01-14 13:56:00|||||||||2
1736862980000|2025-01-14 13:56:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1736862990000|2025-01-14 13:56:30|||||||||1
1736863000000|2025-01-14 13:56:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1736863020000|2025-01-14 13:57:00|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|3
1736863030000|2025-01-14 13:57:10|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|0
1736863040000|2025-01-14 13:57:20|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|0
1736863050000|2025-01-14 13:57:30|18.73|18.57|18.69|18.53|18.73|18.57|18.68|18.52|1
1736863060000|2025-01-14 13:57:40|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|1
1736863070000|2025-01-14 13:57:50|18.68|18.52|18.69|18.53|18.73|18.57|18.68|18.52|4
1736863080000|2025-01-14 13:58:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736863140000|2025-01-14 13:59:00|||||||||5
1736863160000|2025-01-14 13:59:20|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|10
1736863170000|2025-01-14 13:59:30|18.74|18.58|18.73|18.57|18.78|18.62|18.73|18.57|19
1736863180000|2025-01-14 13:59:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1736863190000|2025-01-14 13:59:50|18.73|18.57|18.78|18.62|18.78|18.62|18.73|18.57|5
1736863200000|2025-01-14 14:00:00|18.76|18.6|18.78|18.62|18.78|18.62|18.75|18.59|0
1736863210000|2025-01-14 14:00:10|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|16
1736863220000|2025-01-14 14:00:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|0
1736863230000|2025-01-14 14:00:30|18.74|18.58|18.77|18.61|18.78|18.62|18.74|18.58|5
1736863240000|2025-01-14 14:00:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|0
1736863250000|2025-01-14 14:00:50|18.78|18.62|18.78|18.62|18.78|18.62|18.77|18.61|0
1736863260000|2025-01-14 14:01:00|18.77|18.61|18.78|18.62|18.78|18.62|18.75|18.59|0
1736863270000|2025-01-14 14:01:10|18.77|18.61|18.78|18.62|18.78|18.62|18.77|18.61|2
1736863290000|2025-01-14 14:01:30|18.79|18.63|18.78|18.62|18.81|18.65|18.78|18.62|17
1736863300000|2025-01-14 14:01:40|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|0
1736863330000|2025-01-14 14:02:10|||||||||8
1736863340000|2025-01-14 14:02:20|||||||||2
1736863350000|2025-01-14 14:02:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1736863370000|2025-01-14 14:02:50|||||||||3
1736863390000|2025-01-14 14:03:10|||||||||3
1736863440000|2025-01-14 14:04:00|||||||||1
1736863450000|2025-01-14 14:04:10|||||||||1
1736863480000|2025-01-14 14:04:40|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|11
1736863490000|2025-01-14 14:04:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1736863510000|2025-01-14 14:05:10|||||||||1
1736863520000|2025-01-14 14:05:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863540000|2025-01-14 14:05:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736863560000|2025-01-14 14:06:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|4
1736863570000|2025-01-14 14:06:10|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|0
1736863590000|2025-01-14 14:06:30|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1736863600000|2025-01-14 14:06:40|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736863640000|2025-01-14 14:07:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736863650000|2025-01-14 14:07:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736863660000|2025-01-14 14:07:40|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|0
1736863670000|2025-01-14 14:07:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736863680000|2025-01-14 14:08:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1736863690000|2025-01-14 14:08:10|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|0
1736863700000|2025-01-14 14:08:20|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736863710000|2025-01-14 14:08:30|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|3
1736863720000|2025-01-14 14:08:40|18.71|18.55|18.71|18.55|18.73|18.57|18.69|18.53|0
1736863730000|2025-01-14 14:08:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736863840000|2025-01-14 14:10:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|1
1736863850000|2025-01-14 14:10:50|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863860000|2025-01-14 14:11:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863870000|2025-01-14 14:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1736863930000|2025-01-14 14:12:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736863940000|2025-01-14 14:12:20|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|2
1736863950000|2025-01-14 14:12:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1736863960000|2025-01-14 14:12:40|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|0
1736863970000|2025-01-14 14:12:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736863980000|2025-01-14 14:13:00|18.69|18.53|18.73|18.57|18.73|18.57|18.69|18.53|0
1736864000000|2025-01-14 14:13:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1736864010000|2025-01-14 14:13:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|0
1736864030000|2025-01-14 14:13:50|18.71|18.55|18.69|18.53|18.73|18.57|18.69|18.53|0
1736864060000|2025-01-14 14:14:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1736864070000|2025-01-14 14:14:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1736864090000|2025-01-14 14:14:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|4
1736864100000|2025-01-14 14:15:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1736864110000|2025-01-14 14:15:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|4
1736864170000|2025-01-14 14:16:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|1
1736864230000|2025-01-14 14:17:10|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|20
1736864240000|2025-01-14 14:17:20|18.59|18.43|18.61|18.45|18.63|18.47|18.58|18.42|5
1736864250000|2025-01-14 14:17:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864260000|2025-01-14 14:17:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|11
1736864270000|2025-01-14 14:17:50|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|27
1736864310000|2025-01-14 14:18:30|18.58|18.42|18.6|18.44|18.61|18.45|18.58|18.42|11
1736864320000|2025-01-14 14:18:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|2
1736864340000|2025-01-14 14:19:00|||||||||1
1736864350000|2025-01-14 14:19:10|||||||||1
1736864380000|2025-01-14 14:19:40|18.61|18.45|18.59|18.43|18.61|18.45|18.59|18.43|7
1736864390000|2025-01-14 14:19:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|8
1736864400000|2025-01-14 14:20:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|2
1736864410000|2025-01-14 14:20:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1736864420000|2025-01-14 14:20:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864430000|2025-01-14 14:20:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1736864460000|2025-01-14 14:21:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|6
1736864470000|2025-01-14 14:21:10|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1736864480000|2025-01-14 14:21:20|||||||||1
1736864490000|2025-01-14 14:21:30|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|7
1736864500000|2025-01-14 14:21:40|||||||||1
1736864520000|2025-01-14 14:22:00|||||||||1
1736864540000|2025-01-14 14:22:20|||||||||1
1736864560000|2025-01-14 14:22:40|||||||||1
1736864620000|2025-01-14 14:23:40|||||||||1
1736864640000|2025-01-14 14:24:00|||||||||2
1736864650000|2025-01-14 14:24:10|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|9
1736864660000|2025-01-14 14:24:20|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864680000|2025-01-14 14:24:40|||||||||2
1736864690000|2025-01-14 14:24:50|||||||||1
1736864700000|2025-01-14 14:25:00|18.62|18.46|18.59|18.43|18.62|18.46|18.58|18.42|1
1736864710000|2025-01-14 14:25:10|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|1
1736864720000|2025-01-14 14:25:20|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|0
1736864730000|2025-01-14 14:25:30|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|0
1736864770000|2025-01-14 14:26:10|||||||||2
1736864780000|2025-01-14 14:26:20|18.62|18.46|18.62|18.46|18.63|18.47|18.62|18.46|2
1736864790000|2025-01-14 14:26:30|||||||||1
1736864800000|2025-01-14 14:26:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|0
1736864840000|2025-01-14 14:27:20|||||||||1
1736864860000|2025-01-14 14:27:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|5
1736864870000|2025-01-14 14:27:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736864880000|2025-01-14 14:28:00|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|7
1736864890000|2025-01-14 14:28:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|9
1736864900000|2025-01-14 14:28:20|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|5
1736864910000|2025-01-14 14:28:30|||||||||7
1736864920000|2025-01-14 14:28:40|||||||||27
1736864930000|2025-01-14 14:28:50|||||||||7
1736864940000|2025-01-14 14:29:00|||||||||7
1736864950000|2025-01-14 14:29:10|||||||||8
1736864960000|2025-01-14 14:29:20|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|31
1736864970000|2025-01-14 14:29:30|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|8
1736864980000|2025-01-14 14:29:40|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|6
1736864990000|2025-01-14 14:29:50|||||||||13
1736865000000|2025-01-14 14:30:00|18.57|18.41|18.58|18.42|18.63|18.47|18.57|18.41|224
1736865010000|2025-01-14 14:30:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|31
1736865020000|2025-01-14 14:30:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|4
1736865030000|2025-01-14 14:30:30|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|28
1736865040000|2025-01-14 14:30:40|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|58
1736865050000|2025-01-14 14:30:50|||||||||6
1736865060000|2025-01-14 14:31:00|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|60
1736865070000|2025-01-14 14:31:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|23
1736865090000|2025-01-14 14:31:30|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|17
1736865100000|2025-01-14 14:31:40|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|13
1736865110000|2025-01-14 14:31:50|||||||||6
1736865120000|2025-01-14 14:32:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|41
1736865130000|2025-01-14 14:32:10|||||||||2
1736865140000|2025-01-14 14:32:20|||||||||2
1736865150000|2025-01-14 14:32:30|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|21
1736865160000|2025-01-14 14:32:40|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|1
1736865170000|2025-01-14 14:32:50|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|14
1736865180000|2025-01-14 14:33:00|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|9
1736865190000|2025-01-14 14:33:10|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|8
1736865200000|2025-01-14 14:33:20|18.58|18.42|18.58|18.42|18.62|18.46|18.58|18.42|14
1736865210000|2025-01-14 14:33:30|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|6
1736865220000|2025-01-14 14:33:40|||||||||1
1736865230000|2025-01-14 14:33:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|81
1736865240000|2025-01-14 14:34:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|30
1736865260000|2025-01-14 14:34:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|19
1736865280000|2025-01-14 14:34:40|||||||||5
1736865290000|2025-01-14 14:34:50|||||||||12
1736865300000|2025-01-14 14:35:00|||||||||13
1736865310000|2025-01-14 14:35:10|||||||||7
1736865320000|2025-01-14 14:35:20|||||||||3
1736865330000|2025-01-14 14:35:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|44
1736865340000|2025-01-14 14:35:40|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|19
1736865350000|2025-01-14 14:35:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1736865360000|2025-01-14 14:36:00|||||||||5
1736865370000|2025-01-14 14:36:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|24
1736865380000|2025-01-14 14:36:20|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|24
1736865390000|2025-01-14 14:36:30|18.5|18.34|18.52|18.36|18.52|18.36|18.48|18.32|17
1736865400000|2025-01-14 14:36:40|||||||||1
1736865410000|2025-01-14 14:36:50|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|17
1736865420000|2025-01-14 14:37:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|8
1736865430000|2025-01-14 14:37:10|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|6
1736865440000|2025-01-14 14:37:20|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|7
1736865450000|2025-01-14 14:37:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|24
1736865460000|2025-01-14 14:37:40|||||||||17
1736865470000|2025-01-14 14:37:50|18.48|18.32|18.47|18.31|18.52|18.36|18.47|18.31|23
1736865490000|2025-01-14 14:38:10|||||||||4
1736865500000|2025-01-14 14:38:20|||||||||13
1736865510000|2025-01-14 14:38:30|||||||||6
1736865520000|2025-01-14 14:38:40|||||||||1
1736865530000|2025-01-14 14:38:50|||||||||21
1736865540000|2025-01-14 14:39:00|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|50
1736865550000|2025-01-14 14:39:10|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|21
1736865560000|2025-01-14 14:39:20|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|55
1736865570000|2025-01-14 14:39:30|||||||||11
1736865580000|2025-01-14 14:39:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1736865590000|2025-01-14 14:39:50|||||||||12
1736865600000|2025-01-14 14:40:00|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|21
1736865610000|2025-01-14 14:40:10|18.44|18.28|18.47|18.31|18.47|18.31|18.42|18.26|26
1736865620000|2025-01-14 14:40:20|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|36
1736865630000|2025-01-14 14:40:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|12
1736865650000|2025-01-14 14:40:50|||||||||33
1736865660000|2025-01-14 14:41:00|18.48|18.32|18.48|18.32|18.5|18.34|18.47|18.31|15
1736865670000|2025-01-14 14:41:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|1
1736865680000|2025-01-14 14:41:20|18.42|18.26|18.42|18.26|18.45|18.29|18.42|18.26|37
1736865690000|2025-01-14 14:41:30|18.43|18.27|18.42|18.26|18.45|18.29|18.42|18.26|41
1736865720000|2025-01-14 14:42:00|||||||||11
1736865730000|2025-01-14 14:42:10|18.37|18.21|18.37|18.21|18.42|18.26|18.37|18.21|10
1736865740000|2025-01-14 14:42:20|18.39|18.23|18.37|18.21|18.41|18.25|18.37|18.21|14
1736865750000|2025-01-14 14:42:30|||||||||1
1736865760000|2025-01-14 14:42:40|||||||||1
1736865770000|2025-01-14 14:42:50|||||||||2
1736865780000|2025-01-14 14:43:00|||||||||20
1736865790000|2025-01-14 14:43:10|||||||||46
1736865800000|2025-01-14 14:43:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|21
1736865810000|2025-01-14 14:43:30|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|121
1736865820000|2025-01-14 14:43:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|13
1736865830000|2025-01-14 14:43:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|31
1736865840000|2025-01-14 14:44:00|18.44|18.28|18.42|18.26|18.46|18.3|18.42|18.26|10
1736865850000|2025-01-14 14:44:10|||||||||13
1736865860000|2025-01-14 14:44:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|18
1736865870000|2025-01-14 14:44:30|||||||||47
1736865880000|2025-01-14 14:44:40|||||||||1
1736865890000|2025-01-14 14:44:50|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|34
1736865900000|2025-01-14 14:45:00|||||||||5
1736865910000|2025-01-14 14:45:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|37
1736865920000|2025-01-14 14:45:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|38
1736865930000|2025-01-14 14:45:30|||||||||2
1736865940000|2025-01-14 14:45:40|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|67
1736865950000|2025-01-14 14:45:50|||||||||1
1736865960000|2025-01-14 14:46:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|3
1736865970000|2025-01-14 14:46:10|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|35
1736865980000|2025-01-14 14:46:20|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|53
1736865990000|2025-01-14 14:46:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|3
1736866000000|2025-01-14 14:46:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|27
1736866010000|2025-01-14 14:46:50|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|14
1736866020000|2025-01-14 14:47:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|22
1736866030000|2025-01-14 14:47:10|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|56
1736866040000|2025-01-14 14:47:20|||||||||3
1736866050000|2025-01-14 14:47:30|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|80
1736866060000|2025-01-14 14:47:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|15
1736866070000|2025-01-14 14:47:50|18.48|18.32|18.48|18.32|18.5|18.34|18.47|18.31|69
1736866080000|2025-01-14 14:48:00|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|62
1736866090000|2025-01-14 14:48:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|33
1736866100000|2025-01-14 14:48:20|18.5|18.34|18.47|18.31|18.52|18.36|18.47|18.31|48
1736866110000|2025-01-14 14:48:30|18.43|18.27|18.42|18.26|18.47|18.31|18.42|18.26|27
1736866120000|2025-01-14 14:48:40|18.44|18.28|18.42|18.26|18.47|18.31|18.42|18.26|19
1736866130000|2025-01-14 14:48:50|||||||||4
1736866150000|2025-01-14 14:49:10|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|0
1736866160000|2025-01-14 14:49:20|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|8
1736866170000|2025-01-14 14:49:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|3
1736866190000|2025-01-14 14:49:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1736866200000|2025-01-14 14:50:00|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|11
1736866210000|2025-01-14 14:50:10|||||||||10
1736866220000|2025-01-14 14:50:20|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|18
1736866230000|2025-01-14 14:50:30|18.43|18.27|18.47|18.31|18.47|18.31|18.42|18.26|45
1736866240000|2025-01-14 14:50:40|18.45|18.29|18.43|18.27|18.45|18.29|18.42|18.26|13
1736866250000|2025-01-14 14:50:50|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|5
1736866260000|2025-01-14 14:51:00|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|16
1736866270000|2025-01-14 14:51:10|||||||||3
1736866280000|2025-01-14 14:51:20|18.47|18.31|18.44|18.28|18.47|18.31|18.42|18.26|48
1736866290000|2025-01-14 14:51:30|18.46|18.3|18.46|18.3|18.47|18.31|18.42|18.26|5
1736866300000|2025-01-14 14:51:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1736866310000|2025-01-14 14:51:50|||||||||32
1736866320000|2025-01-14 14:52:00|||||||||1
1736866330000|2025-01-14 14:52:10|||||||||2
1736866340000|2025-01-14 14:52:20|||||||||1
1736866350000|2025-01-14 14:52:30|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|17
1736866360000|2025-01-14 14:52:40|18.47|18.31|18.52|18.36|18.52|18.36|18.47|18.31|13
1736866370000|2025-01-14 14:52:50|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|4
1736866380000|2025-01-14 14:53:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|28
1736866390000|2025-01-14 14:53:10|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|15
1736866400000|2025-01-14 14:53:20|18.52|18.36|18.52|18.36|18.52|18.36|18.47|18.31|136
1736866410000|2025-01-14 14:53:30|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|2
1736866420000|2025-01-14 14:53:40|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|43
1736866430000|2025-01-14 14:53:50|18.57|18.41|18.57|18.41|18.58|18.42|18.55|18.39|52
1736866440000|2025-01-14 14:54:00|18.58|18.42|18.58|18.42|18.58|18.42|18.53|18.37|19
1736866450000|2025-01-14 14:54:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|15
1736866460000|2025-01-14 14:54:20|18.53|18.37|18.57|18.41|18.58|18.42|18.53|18.37|12
1736866470000|2025-01-14 14:54:30|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|21
1736866480000|2025-01-14 14:54:40|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|8
1736866490000|2025-01-14 14:54:50|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|26
1736866500000|2025-01-14 14:55:00|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|6
1736866510000|2025-01-14 14:55:10|18.58|18.42|18.57|18.41|18.58|18.42|18.53|18.37|45
1736866520000|2025-01-14 14:55:20|18.55|18.39|18.53|18.37|18.57|18.41|18.52|18.36|35
1736866530000|2025-01-14 14:55:30|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|4
1736866540000|2025-01-14 14:55:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|27
1736866550000|2025-01-14 14:55:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|25
1736866560000|2025-01-14 14:56:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|12
1736866570000|2025-01-14 14:56:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|71
1736866580000|2025-01-14 14:56:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1736866590000|2025-01-14 14:56:30|18.57|18.41|18.57|18.41|18.57|18.41|18.52|18.36|22
1736866600000|2025-01-14 14:56:40|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|5
1736866610000|2025-01-14 14:56:50|18.55|18.39|18.53|18.37|18.57|18.41|18.53|18.37|0
1736866620000|2025-01-14 14:57:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|3
1736866630000|2025-01-14 14:57:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|28
1736866640000|2025-01-14 14:57:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|2
1736866650000|2025-01-14 14:57:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|16
1736866670000|2025-01-14 14:57:50|18.62|18.46|18.62|18.46|18.63|18.47|18.58|18.42|12
1736866680000|2025-01-14 14:58:00|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|36
1736866690000|2025-01-14 14:58:10|||||||||5
1736866710000|2025-01-14 14:58:30|18.62|18.46|18.58|18.42|18.62|18.46|18.58|18.42|0
1736866730000|2025-01-14 14:58:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|17
1736866740000|2025-01-14 14:59:00|18.58|18.42|18.63|18.47|18.64|18.48|18.58|18.42|152
1736866750000|2025-01-14 14:59:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|2
1736866770000|2025-01-14 14:59:30|||||||||1
1736866790000|2025-01-14 14:59:50|||||||||6
1736866800000|2025-01-14 15:00:00|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|34
1736866810000|2025-01-14 15:00:10|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|57
1736866820000|2025-01-14 15:00:20|18.62|18.46|18.63|18.47|18.63|18.47|18.6|18.44|24
1736866830000|2025-01-14 15:00:30|||||||||20
1736866860000|2025-01-14 15:01:00|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|41
1736866870000|2025-01-14 15:01:10|||||||||9
1736866880000|2025-01-14 15:01:20|||||||||5
1736866890000|2025-01-14 15:01:30|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|59
1736866900000|2025-01-14 15:01:40|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|16
1736866910000|2025-01-14 15:01:50|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|5
1736866920000|2025-01-14 15:02:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|67
1736866930000|2025-01-14 15:02:10|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|63
1736866940000|2025-01-14 15:02:20|||||||||1
1736866950000|2025-01-14 15:02:30|||||||||4
1736866960000|2025-01-14 15:02:40|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|31
1736866970000|2025-01-14 15:02:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1736866980000|2025-01-14 15:03:00|18.48|18.32|18.47|18.31|18.52|18.36|18.47|18.31|22
1736866990000|2025-01-14 15:03:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|21
1736867000000|2025-01-14 15:03:20|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|3
1736867010000|2025-01-14 15:03:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|12
1736867020000|2025-01-14 15:03:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|20
1736867030000|2025-01-14 15:03:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|11
1736867040000|2025-01-14 15:04:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|7
1736867050000|2025-01-14 15:04:10|||||||||71
1736867060000|2025-01-14 15:04:20|||||||||23
1736867070000|2025-01-14 15:04:30|||||||||4
1736867080000|2025-01-14 15:04:40|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|93
1736867090000|2025-01-14 15:04:50|||||||||24
1736867100000|2025-01-14 15:05:00|||||||||55
1736867110000|2025-01-14 15:05:10|18.47|18.31|18.48|18.32|18.48|18.32|18.43|18.27|51
1736867120000|2025-01-14 15:05:20|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|11
1736867130000|2025-01-14 15:05:30|18.45|18.29|18.47|18.31|18.48|18.32|18.45|18.29|10
1736867140000|2025-01-14 15:05:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|6
1736867150000|2025-01-14 15:05:50|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|10
1736867160000|2025-01-14 15:06:00|||||||||5
1736867170000|2025-01-14 15:06:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|66
1736867180000|2025-01-14 15:06:20|||||||||18
1736867190000|2025-01-14 15:06:30|||||||||4
1736867200000|2025-01-14 15:06:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|59
1736867210000|2025-01-14 15:06:50|||||||||2
1736867220000|2025-01-14 15:07:00|||||||||61
1736867230000|2025-01-14 15:07:10|||||||||9
1736867240000|2025-01-14 15:07:20|||||||||14
1736867250000|2025-01-14 15:07:30|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|99
1736867260000|2025-01-14 15:07:40|||||||||3
1736867270000|2025-01-14 15:07:50|||||||||1
1736867280000|2025-01-14 15:08:00|||||||||20
1736867290000|2025-01-14 15:08:10|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|40
1736867300000|2025-01-14 15:08:20|||||||||10
1736867310000|2025-01-14 15:08:30|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|1
1736867320000|2025-01-14 15:08:40|||||||||47
1736867330000|2025-01-14 15:08:50|||||||||26
1736867340000|2025-01-14 15:09:00|||||||||12
1736867350000|2025-01-14 15:09:10|||||||||1
1736867360000|2025-01-14 15:09:20|||||||||5
1736867370000|2025-01-14 15:09:30|||||||||2
1736867380000|2025-01-14 15:09:40|18.36|18.2|18.36|18.2|18.36|18.2|18.32|18.16|1
1736867390000|2025-01-14 15:09:50|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|13
1736867400000|2025-01-14 15:10:00|18.34|18.18|18.37|18.21|18.37|18.21|18.32|18.16|108
1736867410000|2025-01-14 15:10:10|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|8
1736867420000|2025-01-14 15:10:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|13
1736867430000|2025-01-14 15:10:30|||||||||1
1736867440000|2025-01-14 15:10:40|||||||||6
1736867450000|2025-01-14 15:10:50|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|42
1736867460000|2025-01-14 15:11:00|18.36|18.2|18.32|18.16|18.36|18.2|18.32|18.16|6
1736867470000|2025-01-14 15:11:10|||||||||2
1736867480000|2025-01-14 15:11:20|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|48
1736867490000|2025-01-14 15:11:30|||||||||1
1736867500000|2025-01-14 15:11:40|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|4
1736867510000|2025-01-14 15:11:50|||||||||13
1736867520000|2025-01-14 15:12:00|||||||||72
1736867530000|2025-01-14 15:12:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|75
1736867540000|2025-01-14 15:12:20|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|24
1736867550000|2025-01-14 15:12:30|||||||||1
1736867560000|2025-01-14 15:12:40|||||||||11
1736867570000|2025-01-14 15:12:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|86
1736867580000|2025-01-14 15:13:00|||||||||1
1736867590000|2025-01-14 15:13:10|||||||||1
1736867600000|2025-01-14 15:13:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|17
1736867610000|2025-01-14 15:13:30|18.26|18.1|18.22|18.06|18.26|18.1|18.22|18.06|7
1736867620000|2025-01-14 15:13:40|18.26|18.1|18.31|18.15|18.32|18.16|18.26|18.1|202
1736867630000|2025-01-14 15:13:50|18.29|18.13|18.31|18.15|18.32|18.16|18.27|18.11|66
1736867640000|2025-01-14 15:14:00|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|25
1736867650000|2025-01-14 15:14:10|18.29|18.13|18.27|18.11|18.32|18.16|18.27|18.11|38
1736867670000|2025-01-14 15:14:30|||||||||13
1736867680000|2025-01-14 15:14:40|18.29|18.13|18.27|18.11|18.31|18.15|18.27|18.11|4
1736867690000|2025-01-14 15:14:50|||||||||1
1736867700000|2025-01-14 15:15:00|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|28
1736867710000|2025-01-14 15:15:10|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|31
1736867720000|2025-01-14 15:15:20|||||||||4
1736867730000|2025-01-14 15:15:30|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|89
1736867740000|2025-01-14 15:15:40|||||||||7
1736867750000|2025-01-14 15:15:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|23
1736867760000|2025-01-14 15:16:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|14
1736867770000|2025-01-14 15:16:10|||||||||2
1736867780000|2025-01-14 15:16:20|18.19|18.03|18.17|18.01|18.19|18.03|18.17|18.01|5
1736867790000|2025-01-14 15:16:30|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|16
1736867810000|2025-01-14 15:16:50|18.19|18.03|18.17|18.01|18.21|18.05|18.17|18.01|19
1736867820000|2025-01-14 15:17:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|83
1736867830000|2025-01-14 15:17:10|||||||||1
1736867850000|2025-01-14 15:17:30|18.16|18|18.12|17.96|18.17|18.01|18.12|17.96|30
1736867860000|2025-01-14 15:17:40|18.16|18|18.16|18|18.16|18|18.16|18|70
1736867870000|2025-01-14 15:17:50|||||||||67
1736867880000|2025-01-14 15:18:00|18.12|17.96|18.14|17.98|18.14|17.98|18.12|17.96|45
1736867890000|2025-01-14 15:18:10|18.16|18|18.17|18.01|18.17|18.01|18.16|18|181
1736867900000|2025-01-14 15:18:20|||||||||1
1736867910000|2025-01-14 15:18:30|18.21|18.05|18.22|18.06|18.22|18.06|18.17|18.01|55
1736867920000|2025-01-14 15:18:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1736867930000|2025-01-14 15:18:50|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|13
1736867940000|2025-01-14 15:19:00|||||||||3
1736867950000|2025-01-14 15:19:10|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|45
1736867960000|2025-01-14 15:19:20|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|28
1736867970000|2025-01-14 15:19:30|||||||||52
1736867980000|2025-01-14 15:19:40|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|14
1736867990000|2025-01-14 15:19:50|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|77
1736868000000|2025-01-14 15:20:00|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|75
1736868010000|2025-01-14 15:20:10|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|94
1736868020000|2025-01-14 15:20:20|18.27|18.11|18.27|18.11|18.28|18.12|18.27|18.11|35
1736868030000|2025-01-14 15:20:30|||||||||12
1736868040000|2025-01-14 15:20:40|||||||||24
1736868050000|2025-01-14 15:20:50|||||||||3
1736868060000|2025-01-14 15:21:00|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|15
1736868070000|2025-01-14 15:21:10|||||||||16
1736868080000|2025-01-14 15:21:20|||||||||3
1736868090000|2025-01-14 15:21:30|||||||||8
1736868100000|2025-01-14 15:21:40|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|12
1736868110000|2025-01-14 15:21:50|||||||||10
1736868120000|2025-01-14 15:22:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|91
1736868130000|2025-01-14 15:22:10|18.26|18.1|18.24|18.08|18.26|18.1|18.22|18.06|29
1736868140000|2025-01-14 15:22:20|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|23
1736868150000|2025-01-14 15:22:30|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|2
1736868160000|2025-01-14 15:22:40|||||||||7
1736868170000|2025-01-14 15:22:50|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|81
1736868180000|2025-01-14 15:23:00|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|6
1736868190000|2025-01-14 15:23:10|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|3
1736868200000|2025-01-14 15:23:20|||||||||12
1736868210000|2025-01-14 15:23:30|||||||||1
1736868220000|2025-01-14 15:23:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|20
1736868230000|2025-01-14 15:23:50|18.25|18.09|18.22|18.06|18.25|18.09|18.22|18.06|18
1736868240000|2025-01-14 15:24:00|||||||||1
1736868250000|2025-01-14 15:24:10|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|46
1736868260000|2025-01-14 15:24:20|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|15
1736868270000|2025-01-14 15:24:30|18.27|18.11|18.22|18.06|18.27|18.11|18.22|18.06|179
1736868280000|2025-01-14 15:24:40|||||||||1
1736868290000|2025-01-14 15:24:50|18.27|18.11|18.26|18.1|18.27|18.11|18.24|18.08|43
1736868300000|2025-01-14 15:25:00|18.24|18.08|18.24|18.08|18.27|18.11|18.22|18.06|37
1736868310000|2025-01-14 15:25:10|18.22|18.06|18.22|18.06|18.24|18.08|18.22|18.06|10
1736868320000|2025-01-14 15:25:20|||||||||1
1736868340000|2025-01-14 15:25:40|||||||||27
1736868350000|2025-01-14 15:25:50|||||||||1
1736868360000|2025-01-14 15:26:00|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|26
1736868370000|2025-01-14 15:26:10|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|4
1736868380000|2025-01-14 15:26:20|18.21|18.05|18.19|18.03|18.22|18.06|18.17|18.01|2
1736868390000|2025-01-14 15:26:30|18.21|18.05|18.22|18.06|18.22|18.06|18.19|18.03|18
1736868400000|2025-01-14 15:26:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|32
1736868410000|2025-01-14 15:26:50|18.23|18.07|18.25|18.09|18.27|18.11|18.22|18.06|17
1736868420000|2025-01-14 15:27:00|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|7
1736868430000|2025-01-14 15:27:10|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|12
1736868440000|2025-01-14 15:27:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|3
1736868450000|2025-01-14 15:27:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|0
1736868460000|2025-01-14 15:27:40|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|80
1736868470000|2025-01-14 15:27:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|57
1736868480000|2025-01-14 15:28:00|18.28|18.12|18.3|18.14|18.32|18.16|18.27|18.11|28
1736868490000|2025-01-14 15:28:10|18.28|18.12|18.27|18.11|18.32|18.16|18.27|18.11|14
1736868510000|2025-01-14 15:28:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1736868520000|2025-01-14 15:28:40|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|3
1736868530000|2025-01-14 15:28:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|8
1736868540000|2025-01-14 15:29:00|18.3|18.14|18.32|18.16|18.33|18.17|18.3|18.14|12
1736868550000|2025-01-14 15:29:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|3
1736868560000|2025-01-14 15:29:20|||||||||1
1736868570000|2025-01-14 15:29:30|||||||||2
1736868580000|2025-01-14 15:29:40|18.28|18.12|18.3|18.14|18.32|18.16|18.28|18.12|29
1736868590000|2025-01-14 15:29:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|23
1736868600000|2025-01-14 15:30:00|||||||||1
1736868610000|2025-01-14 15:30:10|||||||||19
1736868630000|2025-01-14 15:30:30|18.28|18.12|18.28|18.12|18.28|18.12|18.27|18.11|30
1736868640000|2025-01-14 15:30:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|28
1736868650000|2025-01-14 15:30:50|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|5
1736868660000|2025-01-14 15:31:00|||||||||3
1736868670000|2025-01-14 15:31:10|18.3|18.14|18.32|18.16|18.33|18.17|18.3|18.14|24
1736868680000|2025-01-14 15:31:20|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|43
1736868690000|2025-01-14 15:31:30|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|1
1736868700000|2025-01-14 15:31:40|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|6
1736868710000|2025-01-14 15:31:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|7
1736868720000|2025-01-14 15:32:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1736868730000|2025-01-14 15:32:10|||||||||1
1736868740000|2025-01-14 15:32:20|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|20
1736868750000|2025-01-14 15:32:30|18.28|18.12|18.3|18.14|18.32|18.16|18.27|18.11|33
1736868760000|2025-01-14 15:32:40|18.32|18.16|18.27|18.11|18.32|18.16|18.27|18.11|17
1736868770000|2025-01-14 15:32:50|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|15
1736868780000|2025-01-14 15:33:00|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|22
1736868790000|2025-01-14 15:33:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|6
1736868810000|2025-01-14 15:33:30|||||||||1
1736868820000|2025-01-14 15:33:40|||||||||1
1736868860000|2025-01-14 15:34:20|||||||||1
1736868870000|2025-01-14 15:34:30|||||||||6
1736868890000|2025-01-14 15:34:50|18.33|18.17|18.37|18.21|18.38|18.22|18.33|18.17|55
1736868900000|2025-01-14 15:35:00|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|2
1736868910000|2025-01-14 15:35:10|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|0
1736868920000|2025-01-14 15:35:20|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|1
1736868930000|2025-01-14 15:35:30|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|2
1736868940000|2025-01-14 15:35:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|61
1736868950000|2025-01-14 15:35:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|1
1736868960000|2025-01-14 15:36:00|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|8
1736868980000|2025-01-14 15:36:20|||||||||1
1736868990000|2025-01-14 15:36:30|||||||||6
1736869000000|2025-01-14 15:36:40|18.35|18.19|18.35|18.19|18.37|18.21|18.33|18.17|0
1736869010000|2025-01-14 15:36:50|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|9
1736869020000|2025-01-14 15:37:00|||||||||11
1736869030000|2025-01-14 15:37:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|42
1736869040000|2025-01-14 15:37:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|53
1736869060000|2025-01-14 15:37:40|18.42|18.26|18.42|18.26|18.42|18.26|18.38|18.22|53
1736869070000|2025-01-14 15:37:50|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|0
1736869080000|2025-01-14 15:38:00|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|0
1736869090000|2025-01-14 15:38:10|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|1
1736869100000|2025-01-14 15:38:20|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|0
1736869110000|2025-01-14 15:38:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|20
1736869120000|2025-01-14 15:38:40|||||||||5
1736869130000|2025-01-14 15:38:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|74
1736869140000|2025-01-14 15:39:00|||||||||1
1736869150000|2025-01-14 15:39:10|||||||||5
1736869160000|2025-01-14 15:39:20|||||||||6
1736869170000|2025-01-14 15:39:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|43
1736869180000|2025-01-14 15:39:40|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|32
1736869190000|2025-01-14 15:39:50|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|7
1736869200000|2025-01-14 15:40:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|15
1736869210000|2025-01-14 15:40:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|8
1736869220000|2025-01-14 15:40:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|46
1736869230000|2025-01-14 15:40:30|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|50
1736869240000|2025-01-14 15:40:40|||||||||4
1736869250000|2025-01-14 15:40:50|||||||||5
1736869260000|2025-01-14 15:41:00|||||||||5
1736869270000|2025-01-14 15:41:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|138
1736869280000|2025-01-14 15:41:20|||||||||4
1736869290000|2025-01-14 15:41:30|||||||||5
1736869300000|2025-01-14 15:41:40|||||||||3
1736869310000|2025-01-14 15:41:50|||||||||15
1736869320000|2025-01-14 15:42:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|26
1736869330000|2025-01-14 15:42:10|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|15
1736869340000|2025-01-14 15:42:20|||||||||2
1736869350000|2025-01-14 15:42:30|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|24
1736869360000|2025-01-14 15:42:40|18.32|18.16|18.32|18.16|18.32|18.16|18.31|18.15|8
1736869370000|2025-01-14 15:42:50|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|13
1736869380000|2025-01-14 15:43:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|25
1736869390000|2025-01-14 15:43:10|18.31|18.15|18.31|18.15|18.32|18.16|18.31|18.15|4
1736869400000|2025-01-14 15:43:20|||||||||16
1736869410000|2025-01-14 15:43:30|||||||||5
1736869420000|2025-01-14 15:43:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|25
1736869430000|2025-01-14 15:43:50|||||||||3
1736869440000|2025-01-14 15:44:00|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|30
1736869450000|2025-01-14 15:44:10|||||||||47
1736869460000|2025-01-14 15:44:20|||||||||10
1736869470000|2025-01-14 15:44:30|||||||||9
1736869480000|2025-01-14 15:44:40|||||||||2
1736869490000|2025-01-14 15:44:50|||||||||2
1736869500000|2025-01-14 15:45:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|14
1736869510000|2025-01-14 15:45:10|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|0
1736869520000|2025-01-14 15:45:20|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|1
1736869530000|2025-01-14 15:45:30|18.32|18.16|18.31|18.15|18.32|18.16|18.31|18.15|8
1736869540000|2025-01-14 15:45:40|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|7
1736869550000|2025-01-14 15:45:50|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|39
1736869560000|2025-01-14 15:46:00|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|20
1736869570000|2025-01-14 15:46:10|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|6
1736869600000|2025-01-14 15:46:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|20
1736869620000|2025-01-14 15:47:00|||||||||1
1736869630000|2025-01-14 15:47:10|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|16
1736869640000|2025-01-14 15:47:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1736869650000|2025-01-14 15:47:30|||||||||5
1736869660000|2025-01-14 15:47:40|18.36|18.2|18.34|18.18|18.36|18.2|18.32|18.16|0
1736869670000|2025-01-14 15:47:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1736869680000|2025-01-14 15:48:00|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|3
1736869690000|2025-01-14 15:48:10|||||||||8
1736869700000|2025-01-14 15:48:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|4
1736869710000|2025-01-14 15:48:30|18.37|18.21|18.36|18.2|18.37|18.21|18.34|18.18|13
1736869720000|2025-01-14 15:48:40|18.34|18.18|18.32|18.16|18.37|18.21|18.32|18.16|2
1736869730000|2025-01-14 15:48:50|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|1
1736869740000|2025-01-14 15:49:00|18.36|18.2|18.37|18.21|18.37|18.21|18.32|18.16|18
1736869770000|2025-01-14 15:49:30|||||||||3
1736869780000|2025-01-14 15:49:40|18.38|18.22|18.37|18.21|18.42|18.26|18.37|18.21|13
1736869790000|2025-01-14 15:49:50|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|20
1736869800000|2025-01-14 15:50:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|18
1736869810000|2025-01-14 15:50:10|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|24
1736869820000|2025-01-14 15:50:20|18.45|18.29|18.43|18.27|18.47|18.31|18.43|18.27|1
1736869830000|2025-01-14 15:50:30|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|13
1736869840000|2025-01-14 15:50:40|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|0
1736869850000|2025-01-14 15:50:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|26
1736869860000|2025-01-14 15:51:00|18.42|18.26|18.45|18.29|18.45|18.29|18.42|18.26|22
1736869870000|2025-01-14 15:51:10|18.43|18.27|18.48|18.32|18.48|18.32|18.43|18.27|125
1736869880000|2025-01-14 15:51:20|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|15
1736869890000|2025-01-14 15:51:30|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|51
1736869900000|2025-01-14 15:51:40|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|5
1736869920000|2025-01-14 15:52:00|||||||||1
1736869930000|2025-01-14 15:52:10|||||||||1
1736869940000|2025-01-14 15:52:20|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|18
1736869950000|2025-01-14 15:52:30|||||||||6
1736869960000|2025-01-14 15:52:40|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|0
1736869970000|2025-01-14 15:52:50|||||||||1
1736869980000|2025-01-14 15:53:00|||||||||2
1736869990000|2025-01-14 15:53:10|||||||||2
1736870000000|2025-01-14 15:53:20|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|27
1736870010000|2025-01-14 15:53:30|18.43|18.27|18.43|18.27|18.45|18.29|18.42|18.26|41
1736870020000|2025-01-14 15:53:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1736870040000|2025-01-14 15:54:00|||||||||1
1736870060000|2025-01-14 15:54:20|||||||||7
1736870070000|2025-01-14 15:54:30|||||||||3
1736870080000|2025-01-14 15:54:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|8
1736870090000|2025-01-14 15:54:50|||||||||2
1736870100000|2025-01-14 15:55:00|||||||||4
1736870110000|2025-01-14 15:55:10|||||||||5
1736870120000|2025-01-14 15:55:20|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|8
1736870130000|2025-01-14 15:55:30|18.38|18.22|18.42|18.26|18.42|18.26|18.37|18.21|14
1736870140000|2025-01-14 15:55:40|||||||||4
1736870150000|2025-01-14 15:55:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|50
1736870160000|2025-01-14 15:56:00|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|21
1736870170000|2025-01-14 15:56:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|8
1736870180000|2025-01-14 15:56:20|18.47|18.31|18.47|18.31|18.47|18.31|18.43|18.27|5
1736870190000|2025-01-14 15:56:30|||||||||2
1736870200000|2025-01-14 15:56:40|||||||||6
1736870210000|2025-01-14 15:56:50|18.48|18.32|18.43|18.27|18.48|18.32|18.43|18.27|48
1736870220000|2025-01-14 15:57:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|6
1736870230000|2025-01-14 15:57:10|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|4
1736870240000|2025-01-14 15:57:20|||||||||2
1736870250000|2025-01-14 15:57:30|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|10
1736870260000|2025-01-14 15:57:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|19
1736870270000|2025-01-14 15:57:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|2
1736870280000|2025-01-14 15:58:00|||||||||3
1736870290000|2025-01-14 15:58:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|18
1736870300000|2025-01-14 15:58:20|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|19
1736870310000|2025-01-14 15:58:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|4
1736870320000|2025-01-14 15:58:40|||||||||2
1736870330000|2025-01-14 15:58:50|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|27
1736870340000|2025-01-14 15:59:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|12
1736870350000|2025-01-14 15:59:10|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|5
1736870360000|2025-01-14 15:59:20|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|12
1736870370000|2025-01-14 15:59:30|||||||||9
1736870380000|2025-01-14 15:59:40|18.5|18.34|18.53|18.37|18.53|18.37|18.48|18.32|57
1736870390000|2025-01-14 15:59:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|11
1736870400000|2025-01-14 16:00:00|18.52|18.36|18.53|18.37|18.53|18.37|18.48|18.32|15
1736870410000|2025-01-14 16:00:10|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|40
1736870420000|2025-01-14 16:00:20|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|17
1736870430000|2025-01-14 16:00:30|18.54|18.38|18.53|18.37|18.58|18.42|18.53|18.37|23
1736870440000|2025-01-14 16:00:40|||||||||28
1736870450000|2025-01-14 16:00:50|||||||||3
1736870460000|2025-01-14 16:01:00|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|51
1736870470000|2025-01-14 16:01:10|||||||||2
1736870480000|2025-01-14 16:01:20|||||||||3
1736870490000|2025-01-14 16:01:30|||||||||5
1736870500000|2025-01-14 16:01:40|||||||||2
1736870510000|2025-01-14 16:01:50|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|22
1736870520000|2025-01-14 16:02:00|||||||||4
1736870530000|2025-01-14 16:02:10|||||||||3
1736870540000|2025-01-14 16:02:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|25
1736870550000|2025-01-14 16:02:30|18.54|18.38|18.58|18.42|18.58|18.42|18.53|18.37|24
1736870560000|2025-01-14 16:02:40|||||||||17
1736870570000|2025-01-14 16:02:50|18.59|18.43|18.63|18.47|18.63|18.47|18.59|18.43|85
1736870580000|2025-01-14 16:03:00|||||||||5
1736870590000|2025-01-14 16:03:10|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|23
1736870600000|2025-01-14 16:03:20|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|9
1736870610000|2025-01-14 16:03:30|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|18
1736870620000|2025-01-14 16:03:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|18
1736870630000|2025-01-14 16:03:50|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|18
1736870640000|2025-01-14 16:04:00|18.64|18.48|18.69|18.53|18.73|18.57|18.64|18.48|29
1736870650000|2025-01-14 16:04:10|||||||||11
1736870660000|2025-01-14 16:04:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|12
1736870670000|2025-01-14 16:04:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|8
1736870680000|2025-01-14 16:04:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|5
1736870690000|2025-01-14 16:04:50|18.69|18.53|18.66|18.5|18.69|18.53|18.64|18.48|23
1736870700000|2025-01-14 16:05:00|18.68|18.52|18.64|18.48|18.68|18.52|18.64|18.48|96
1736870710000|2025-01-14 16:05:10|18.63|18.47|18.63|18.47|18.64|18.48|18.63|18.47|11
1736870720000|2025-01-14 16:05:20|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|56
1736870730000|2025-01-14 16:05:30|18.63|18.47|18.63|18.47|18.64|18.48|18.61|18.45|106
1736870740000|2025-01-14 16:05:40|||||||||19
1736870750000|2025-01-14 16:05:50|||||||||2
1736870760000|2025-01-14 16:06:00|||||||||33
1736870770000|2025-01-14 16:06:10|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|22
1736870780000|2025-01-14 16:06:20|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|10
1736870790000|2025-01-14 16:06:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|44
1736870800000|2025-01-14 16:06:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1736870810000|2025-01-14 16:06:50|18.63|18.47|18.57|18.41|18.63|18.47|18.57|18.41|85
1736870820000|2025-01-14 16:07:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|62
1736870830000|2025-01-14 16:07:10|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|6
1736870840000|2025-01-14 16:07:20|||||||||2
1736870850000|2025-01-14 16:07:30|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|17
1736870860000|2025-01-14 16:07:40|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|13
1736870870000|2025-01-14 16:07:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|11
1736870880000|2025-01-14 16:08:00|||||||||4
1736870890000|2025-01-14 16:08:10|||||||||5
1736870900000|2025-01-14 16:08:20|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|21
1736870910000|2025-01-14 16:08:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|5
1736870920000|2025-01-14 16:08:40|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|2
1736870930000|2025-01-14 16:08:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1736870940000|2025-01-14 16:09:00|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|12
1736870950000|2025-01-14 16:09:10|||||||||2
1736870960000|2025-01-14 16:09:20|18.53|18.37|18.52|18.36|18.57|18.41|18.52|18.36|49
1736870970000|2025-01-14 16:09:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|17
1736870980000|2025-01-14 16:09:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|8
1736870990000|2025-01-14 16:09:50|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|2
1736871000000|2025-01-14 16:10:00|18.55|18.39|18.57|18.41|18.58|18.42|18.53|18.37|16
1736871010000|2025-01-14 16:10:10|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|11
1736871020000|2025-01-14 16:10:20|||||||||2
1736871030000|2025-01-14 16:10:30|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|21
1736871040000|2025-01-14 16:10:40|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|29
1736871050000|2025-01-14 16:10:50|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|56
1736871060000|2025-01-14 16:11:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|45
1736871070000|2025-01-14 16:11:10|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|2
1736871080000|2025-01-14 16:11:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|0
1736871090000|2025-01-14 16:11:30|18.58|18.42|18.62|18.46|18.62|18.46|18.58|18.42|2
1736871100000|2025-01-14 16:11:40|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|30
1736871110000|2025-01-14 16:11:50|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|15
1736871120000|2025-01-14 16:12:00|||||||||3
1736871130000|2025-01-14 16:12:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|13
1736871140000|2025-01-14 16:12:20|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|37
1736871150000|2025-01-14 16:12:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|27
1736871160000|2025-01-14 16:12:40|||||||||1
1736871170000|2025-01-14 16:12:50|||||||||4
1736871190000|2025-01-14 16:13:10|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|41
1736871200000|2025-01-14 16:13:20|18.68|18.52|18.68|18.52|18.68|18.52|18.67|18.51|3
1736871210000|2025-01-14 16:13:30|||||||||7
1736871220000|2025-01-14 16:13:40|||||||||2
1736871230000|2025-01-14 16:13:50|||||||||13
1736871250000|2025-01-14 16:14:10|||||||||31
1736871260000|2025-01-14 16:14:20|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|13
1736871270000|2025-01-14 16:14:30|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|16
1736871280000|2025-01-14 16:14:40|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|62
1736871290000|2025-01-14 16:14:50|18.63|18.47|18.67|18.51|18.67|18.51|18.63|18.47|4
1736871300000|2025-01-14 16:15:00|18.63|18.47|18.63|18.47|18.67|18.51|18.63|18.47|5
1736871310000|2025-01-14 16:15:10|18.65|18.49|18.63|18.47|18.67|18.51|18.63|18.47|4
1736871320000|2025-01-14 16:15:20|18.65|18.49|18.67|18.51|18.68|18.52|18.63|18.47|27
1736871330000|2025-01-14 16:15:30|18.63|18.47|18.68|18.52|18.68|18.52|18.63|18.47|3
1736871340000|2025-01-14 16:15:40|||||||||1
1736871360000|2025-01-14 16:16:00|18.67|18.51|18.63|18.47|18.68|18.52|18.63|18.47|14
1736871370000|2025-01-14 16:16:10|18.67|18.51|18.68|18.52|18.68|18.52|18.63|18.47|7
1736871380000|2025-01-14 16:16:20|18.67|18.51|18.65|18.49|18.67|18.51|18.63|18.47|1
1736871390000|2025-01-14 16:16:30|18.67|18.51|18.63|18.47|18.67|18.51|18.63|18.47|0
1736871400000|2025-01-14 16:16:40|18.62|18.46|18.62|18.46|18.62|18.46|18.58|18.42|23
1736871410000|2025-01-14 16:16:50|18.6|18.44|18.58|18.42|18.6|18.44|18.57|18.41|34
1736871420000|2025-01-14 16:17:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736871430000|2025-01-14 16:17:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|9
1736871440000|2025-01-14 16:17:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|10
1736871450000|2025-01-14 16:17:30|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|14
1736871460000|2025-01-14 16:17:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1736871470000|2025-01-14 16:17:50|||||||||18
1736871480000|2025-01-14 16:18:00|18.63|18.47|18.62|18.46|18.63|18.47|18.62|18.46|13
1736871490000|2025-01-14 16:18:10|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|40
1736871510000|2025-01-14 16:18:30|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1736871520000|2025-01-14 16:18:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1736871530000|2025-01-14 16:18:50|||||||||1
1736871540000|2025-01-14 16:19:00|||||||||3
1736871550000|2025-01-14 16:19:10|||||||||3
1736871560000|2025-01-14 16:19:20|||||||||14
1736871580000|2025-01-14 16:19:40|||||||||1
1736871590000|2025-01-14 16:19:50|||||||||7
1736871600000|2025-01-14 16:20:00|||||||||1
1736871610000|2025-01-14 16:20:10|18.62|18.46|18.62|18.46|18.63|18.47|18.58|18.42|15
1736871630000|2025-01-14 16:20:30|18.63|18.47|18.63|18.47|18.63|18.47|18.62|18.46|99
1736871640000|2025-01-14 16:20:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|24
1736871650000|2025-01-14 16:20:50|18.62|18.46|18.58|18.42|18.63|18.47|18.58|18.42|7
1736871660000|2025-01-14 16:21:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|35
1736871670000|2025-01-14 16:21:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|16
1736871680000|2025-01-14 16:21:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|3
1736871690000|2025-01-14 16:21:30|||||||||1
1736871700000|2025-01-14 16:21:40|||||||||1
1736871710000|2025-01-14 16:21:50|18.6|18.44|18.58|18.42|18.62|18.46|18.58|18.42|15
1736871720000|2025-01-14 16:22:00|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|12
1736871730000|2025-01-14 16:22:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|10
1736871740000|2025-01-14 16:22:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1736871750000|2025-01-14 16:22:30|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|1
1736871760000|2025-01-14 16:22:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|6
1736871770000|2025-01-14 16:22:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|14
1736871780000|2025-01-14 16:23:00|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|9
1736871790000|2025-01-14 16:23:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|8
1736871810000|2025-01-14 16:23:30|||||||||4
1736871820000|2025-01-14 16:23:40|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|6
1736871830000|2025-01-14 16:23:50|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|5
1736871840000|2025-01-14 16:24:00|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|20
1736871850000|2025-01-14 16:24:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|4
1736871860000|2025-01-14 16:24:20|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|4
1736871870000|2025-01-14 16:24:30|||||||||3
1736871880000|2025-01-14 16:24:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|51
1736871890000|2025-01-14 16:24:50|||||||||1
1736871900000|2025-01-14 16:25:00|||||||||2
1736871910000|2025-01-14 16:25:10|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|1
1736871920000|2025-01-14 16:25:20|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|0
1736871930000|2025-01-14 16:25:30|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|3
1736871940000|2025-01-14 16:25:40|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|90
1736871950000|2025-01-14 16:25:50|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|1
1736871960000|2025-01-14 16:26:00|18.5|18.34|18.48|18.32|18.52|18.36|18.47|18.31|99
1736871970000|2025-01-14 16:26:10|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|5
1736871980000|2025-01-14 16:26:20|||||||||1
1736871990000|2025-01-14 16:26:30|||||||||6
1736872010000|2025-01-14 16:26:50|||||||||2
1736872030000|2025-01-14 16:27:10|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|29
1736872040000|2025-01-14 16:27:20|18.47|18.31|18.47|18.31|18.47|18.31|18.42|18.26|19
1736872060000|2025-01-14 16:27:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|44
1736872070000|2025-01-14 16:27:50|||||||||1
1736872080000|2025-01-14 16:28:00|18.47|18.31|18.44|18.28|18.47|18.31|18.42|18.26|6
1736872090000|2025-01-14 16:28:10|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|0
1736872100000|2025-01-14 16:28:20|||||||||10
1736872110000|2025-01-14 16:28:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|11
1736872120000|2025-01-14 16:28:40|18.52|18.36|18.52|18.36|18.52|18.36|18.49|18.33|19
1736872130000|2025-01-14 16:28:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|14
1736872140000|2025-01-14 16:29:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|1
1736872150000|2025-01-14 16:29:10|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|53
1736872160000|2025-01-14 16:29:20|||||||||1
1736872170000|2025-01-14 16:29:30|||||||||1
1736872180000|2025-01-14 16:29:40|||||||||1
1736872190000|2025-01-14 16:29:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|9
1736872200000|2025-01-14 16:30:00|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|17
1736872210000|2025-01-14 16:30:10|18.53|18.37|18.52|18.36|18.55|18.39|18.52|18.36|32
1736872220000|2025-01-14 16:30:20|18.53|18.37|18.53|18.37|18.57|18.41|18.52|18.36|9
1736872230000|2025-01-14 16:30:30|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|1
1736872240000|2025-01-14 16:30:40|18.55|18.39|18.53|18.37|18.55|18.39|18.52|18.36|17
1736872250000|2025-01-14 16:30:50|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|5
1736872260000|2025-01-14 16:31:00|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|7
1736872270000|2025-01-14 16:31:10|||||||||2
1736872280000|2025-01-14 16:31:20|||||||||9
1736872290000|2025-01-14 16:31:30|||||||||1
1736872300000|2025-01-14 16:31:40|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|14
1736872310000|2025-01-14 16:31:50|||||||||2
1736872320000|2025-01-14 16:32:00|18.57|18.41|18.57|18.41|18.57|18.41|18.53|18.37|2
1736872330000|2025-01-14 16:32:10|18.58|18.42|18.58|18.42|18.58|18.42|18.57|18.41|18
1736872340000|2025-01-14 16:32:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1736872350000|2025-01-14 16:32:30|||||||||10
1736872360000|2025-01-14 16:32:40|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|2
1736872370000|2025-01-14 16:32:50|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|5
1736872380000|2025-01-14 16:33:00|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|2
1736872390000|2025-01-14 16:33:10|||||||||2
1736872400000|2025-01-14 16:33:20|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|5
1736872410000|2025-01-14 16:33:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|2
1736872420000|2025-01-14 16:33:40|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|10
1736872430000|2025-01-14 16:33:50|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|20
1736872440000|2025-01-14 16:34:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|11
1736872450000|2025-01-14 16:34:10|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|105
1736872460000|2025-01-14 16:34:20|||||||||1
1736872470000|2025-01-14 16:34:30|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|5
1736872480000|2025-01-14 16:34:40|18.52|18.36|18.52|18.36|18.53|18.37|18.52|18.36|3
1736872490000|2025-01-14 16:34:50|18.53|18.37|18.53|18.37|18.53|18.37|18.52|18.36|11
1736872500000|2025-01-14 16:35:00|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|3
1736872510000|2025-01-14 16:35:10|||||||||2
1736872520000|2025-01-14 16:35:20|||||||||1
1736872530000|2025-01-14 16:35:30|||||||||2
1736872540000|2025-01-14 16:35:40|18.52|18.36|18.53|18.37|18.53|18.37|18.52|18.36|11
1736872550000|2025-01-14 16:35:50|||||||||4
1736872560000|2025-01-14 16:36:00|18.57|18.41|18.58|18.42|18.58|18.42|18.53|18.37|35
1736872570000|2025-01-14 16:36:10|18.57|18.41|18.57|18.41|18.58|18.42|18.57|18.41|12
1736872580000|2025-01-14 16:36:20|18.55|18.39|18.57|18.41|18.57|18.41|18.53|18.37|1
1736872590000|2025-01-14 16:36:30|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|1
1736872600000|2025-01-14 16:36:40|||||||||2
1736872610000|2025-01-14 16:36:50|||||||||1
1736872620000|2025-01-14 16:37:00|||||||||2
1736872630000|2025-01-14 16:37:10|||||||||2
1736872640000|2025-01-14 16:37:20|18.57|18.41|18.58|18.42|18.58|18.42|18.57|18.41|8
1736872650000|2025-01-14 16:37:30|18.57|18.41|18.53|18.37|18.57|18.41|18.53|18.37|3
1736872660000|2025-01-14 16:37:40|||||||||2
1736872670000|2025-01-14 16:37:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|2
1736872680000|2025-01-14 16:38:00|18.55|18.39|18.58|18.42|18.58|18.42|18.53|18.37|18
1736872690000|2025-01-14 16:38:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|63
1736872700000|2025-01-14 16:38:20|||||||||4
1736872710000|2025-01-14 16:38:30|||||||||20
1736872720000|2025-01-14 16:38:40|||||||||2
1736872730000|2025-01-14 16:38:50|||||||||2
1736872740000|2025-01-14 16:39:00|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|3
1736872750000|2025-01-14 16:39:10|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|25
1736872760000|2025-01-14 16:39:20|18.6|18.44|18.63|18.47|18.63|18.47|18.58|18.42|73
1736872770000|2025-01-14 16:39:30|18.61|18.45|18.63|18.47|18.63|18.47|18.61|18.45|4
1736872780000|2025-01-14 16:39:40|||||||||1
1736872790000|2025-01-14 16:39:50|18.58|18.42|18.63|18.47|18.63|18.47|18.58|18.42|11
1736872800000|2025-01-14 16:40:00|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|4
1736872810000|2025-01-14 16:40:10|||||||||2
1736872820000|2025-01-14 16:40:20|||||||||1
1736872830000|2025-01-14 16:40:30|18.59|18.43|18.59|18.43|18.63|18.47|18.58|18.42|59
1736872840000|2025-01-14 16:40:40|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|2
1736872850000|2025-01-14 16:40:50|||||||||2
1736872860000|2025-01-14 16:41:00|18.64|18.48|18.68|18.52|18.69|18.53|18.64|18.48|63
1736872870000|2025-01-14 16:41:10|||||||||2
1736872880000|2025-01-14 16:41:20|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|9
1736872890000|2025-01-14 16:41:30|||||||||2
1736872900000|2025-01-14 16:41:40|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|17
1736872910000|2025-01-14 16:41:50|||||||||2
1736872920000|2025-01-14 16:42:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|45
1736872930000|2025-01-14 16:42:10|||||||||1
1736872940000|2025-01-14 16:42:20|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|8
1736872950000|2025-01-14 16:42:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|1
1736872960000|2025-01-14 16:42:40|||||||||7
1736872970000|2025-01-14 16:42:50|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|4
1736872980000|2025-01-14 16:43:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|4
1736872990000|2025-01-14 16:43:10|||||||||1
1736873000000|2025-01-14 16:43:20|18.7|18.54|18.74|18.58|18.74|18.58|18.69|18.53|50
1736873010000|2025-01-14 16:43:30|18.78|18.62|18.79|18.63|18.84|18.68|18.78|18.62|26
1736873020000|2025-01-14 16:43:40|||||||||4
1736873030000|2025-01-14 16:43:50|||||||||2
1736873040000|2025-01-14 16:44:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|5
1736873050000|2025-01-14 16:44:10|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|36
1736873060000|2025-01-14 16:44:20|||||||||1
1736873070000|2025-01-14 16:44:30|||||||||3
1736873080000|2025-01-14 16:44:40|||||||||5
1736873090000|2025-01-14 16:44:50|||||||||5
1736873100000|2025-01-14 16:45:00|||||||||8
1736873110000|2025-01-14 16:45:10|||||||||1
1736873120000|2025-01-14 16:45:20|||||||||1
1736873130000|2025-01-14 16:45:30|||||||||7
1736873140000|2025-01-14 16:45:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1736873150000|2025-01-14 16:45:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1736873160000|2025-01-14 16:46:00|18.89|18.73|18.89|18.73|18.89|18.73|18.84|18.68|74
1736873170000|2025-01-14 16:46:10|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|7
1736873180000|2025-01-14 16:46:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|113
1736873190000|2025-01-14 16:46:30|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|36
1736873200000|2025-01-14 16:46:40|||||||||1
1736873210000|2025-01-14 16:46:50|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|9
1736873220000|2025-01-14 16:47:00|18.84|18.68|18.84|18.68|18.84|18.68|18.79|18.63|25
1736873230000|2025-01-14 16:47:10|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|36
1736873240000|2025-01-14 16:47:20|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|7
1736873250000|2025-01-14 16:47:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1736873270000|2025-01-14 16:47:50|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|20
1736873280000|2025-01-14 16:48:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|1
1736873290000|2025-01-14 16:48:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1736873300000|2025-01-14 16:48:20|||||||||10
1736873310000|2025-01-14 16:48:30|||||||||1
1736873320000|2025-01-14 16:48:40|||||||||6
1736873330000|2025-01-14 16:48:50|18.85|18.69|18.85|18.69|18.89|18.73|18.84|18.68|41
1736873340000|2025-01-14 16:49:00|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|23
1736873360000|2025-01-14 16:49:20|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|9
1736873370000|2025-01-14 16:49:30|||||||||19
1736873380000|2025-01-14 16:49:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|0
1736873390000|2025-01-14 16:49:50|18.89|18.73|18.87|18.71|18.89|18.73|18.85|18.69|0
1736873400000|2025-01-14 16:50:00|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|21
1736873410000|2025-01-14 16:50:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|11
1736873420000|2025-01-14 16:50:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|8
1736873430000|2025-01-14 16:50:30|||||||||1
1736873440000|2025-01-14 16:50:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1736873450000|2025-01-14 16:50:50|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|2
1736873470000|2025-01-14 16:51:10|18.85|18.69|18.87|18.71|18.89|18.73|18.85|18.69|0
1736873480000|2025-01-14 16:51:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|6
1736873490000|2025-01-14 16:51:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1736873500000|2025-01-14 16:51:40|18.85|18.69|18.87|18.71|18.89|18.73|18.85|18.69|29
1736873510000|2025-01-14 16:51:50|18.89|18.73|18.89|18.73|18.9|18.74|18.87|18.71|29
1736873520000|2025-01-14 16:52:00|||||||||1
1736873530000|2025-01-14 16:52:10|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|2
1736873540000|2025-01-14 16:52:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|53
1736873550000|2025-01-14 16:52:30|||||||||2
1736873560000|2025-01-14 16:52:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|55
1736873570000|2025-01-14 16:52:50|||||||||2
1736873580000|2025-01-14 16:53:00|18.89|18.73|18.85|18.69|18.89|18.73|18.84|18.68|13
1736873590000|2025-01-14 16:53:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|13
1736873600000|2025-01-14 16:53:20|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|3
1736873610000|2025-01-14 16:53:30|18.89|18.73|18.89|18.73|18.89|18.73|18.87|18.71|2
1736873620000|2025-01-14 16:53:40|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|9
1736873630000|2025-01-14 16:53:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1736873640000|2025-01-14 16:54:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736873650000|2025-01-14 16:54:10|||||||||10
1736873660000|2025-01-14 16:54:20|18.94|18.78|18.95|18.79|18.95|18.79|18.9|18.74|27
1736873670000|2025-01-14 16:54:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|9
1736873680000|2025-01-14 16:54:40|||||||||14
1736873690000|2025-01-14 16:54:50|||||||||1
1736873700000|2025-01-14 16:55:00|||||||||1
1736873710000|2025-01-14 16:55:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1736873720000|2025-01-14 16:55:20|18.85|18.69|18.89|18.73|18.89|18.73|18.85|18.69|0
1736873730000|2025-01-14 16:55:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736873740000|2025-01-14 16:55:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1736873750000|2025-01-14 16:55:50|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|32
1736873760000|2025-01-14 16:56:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1736873770000|2025-01-14 16:56:10|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|25
1736873780000|2025-01-14 16:56:20|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|10
1736873790000|2025-01-14 16:56:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|29
1736873800000|2025-01-14 16:56:40|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|1
1736873810000|2025-01-14 16:56:50|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|14
1736873820000|2025-01-14 16:57:00|18.95|18.79|18.98|18.82|19|18.84|18.95|18.79|45
1736873830000|2025-01-14 16:57:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|128
1736873840000|2025-01-14 16:57:20|19|18.84|19.01|18.85|19.01|18.85|19|18.84|6
1736873850000|2025-01-14 16:57:30|||||||||5
1736873860000|2025-01-14 16:57:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|6
1736873880000|2025-01-14 16:58:00|19.05|18.89|19.01|18.85|19.06|18.9|19.01|18.85|38
1736873890000|2025-01-14 16:58:10|19|18.84|19|18.84|19.01|18.85|19|18.84|80
1736873900000|2025-01-14 16:58:20|19.01|18.85|19|18.84|19.01|18.85|19|18.84|16
1736873910000|2025-01-14 16:58:30|19.01|18.85|19|18.84|19.01|18.85|19|18.84|3
1736873920000|2025-01-14 16:58:40|19.01|18.85|19|18.84|19.01|18.85|18.96|18.8|5
1736873930000|2025-01-14 16:58:50|||||||||1
1736873940000|2025-01-14 16:59:00|19.01|18.85|19.01|18.85|19.01|18.85|19|18.84|5
1736873950000|2025-01-14 16:59:10|||||||||4
1736873970000|2025-01-14 16:59:30|||||||||9
1736873980000|2025-01-14 16:59:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1736873990000|2025-01-14 16:59:50|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|24
1736874000000|2025-01-14 17:00:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|43
1736874010000|2025-01-14 17:00:10|||||||||29
1736874030000|2025-01-14 17:00:30|||||||||5
1736874040000|2025-01-14 17:00:40|||||||||6
1736874060000|2025-01-14 17:01:00|||||||||1
1736874070000|2025-01-14 17:01:10|||||||||4
1736874080000|2025-01-14 17:01:20|||||||||1
1736874090000|2025-01-14 17:01:30|||||||||5
1736874100000|2025-01-14 17:01:40|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|53
1736874110000|2025-01-14 17:01:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|121
1736874120000|2025-01-14 17:02:00|19.03|18.87|19.06|18.9|19.06|18.9|19.01|18.85|16
1736874130000|2025-01-14 17:02:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|30
1736874140000|2025-01-14 17:02:20|||||||||13
1736874150000|2025-01-14 17:02:30|19.03|18.87|19.05|18.89|19.05|18.89|19.01|18.85|11
1736874160000|2025-01-14 17:02:40|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|25
1736874170000|2025-01-14 17:02:50|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|1
1736874180000|2025-01-14 17:03:00|19.08|18.92|19.1|18.94|19.11|18.95|19.06|18.9|78
1736874190000|2025-01-14 17:03:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|17
1736874200000|2025-01-14 17:03:20|19.06|18.9|19.08|18.92|19.1|18.94|19.06|18.9|11
1736874210000|2025-01-14 17:03:30|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|27
1736874220000|2025-01-14 17:03:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|39
1736874230000|2025-01-14 17:03:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|3
1736874240000|2025-01-14 17:04:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|29
1736874250000|2025-01-14 17:04:10|19.06|18.9|19.06|18.9|19.1|18.94|19.06|18.9|7
1736874260000|2025-01-14 17:04:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|21
1736874270000|2025-01-14 17:04:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|51
1736874280000|2025-01-14 17:04:40|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|25
1736874290000|2025-01-14 17:04:50|19.05|18.89|19.06|18.9|19.06|18.9|19.01|18.85|14
1736874300000|2025-01-14 17:05:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|49
1736874310000|2025-01-14 17:05:10|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|7
1736874320000|2025-01-14 17:05:20|||||||||9
1736874330000|2025-01-14 17:05:30|||||||||6
1736874340000|2025-01-14 17:05:40|||||||||1
1736874350000|2025-01-14 17:05:50|||||||||9
1736874360000|2025-01-14 17:06:00|||||||||28
1736874370000|2025-01-14 17:06:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|47
1736874380000|2025-01-14 17:06:20|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|3
1736874390000|2025-01-14 17:06:30|19.05|18.89|19.01|18.85|19.06|18.9|19.01|18.85|17
1736874400000|2025-01-14 17:06:40|19|18.84|19|18.84|19.01|18.85|19|18.84|48
1736874410000|2025-01-14 17:06:50|18.96|18.8|18.96|18.8|19|18.84|18.96|18.8|20
1736874420000|2025-01-14 17:07:00|18.98|18.82|18.96|18.8|19|18.84|18.96|18.8|31
1736874430000|2025-01-14 17:07:10|19|18.84|18.96|18.8|19.01|18.85|18.96|18.8|42
1736874440000|2025-01-14 17:07:20|19|18.84|18.96|18.8|19|18.84|18.96|18.8|5
1736874450000|2025-01-14 17:07:30|||||||||16
1736874460000|2025-01-14 17:07:40|||||||||29
1736874470000|2025-01-14 17:07:50|||||||||11
1736874480000|2025-01-14 17:08:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|68
1736874490000|2025-01-14 17:08:10|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|4
1736874500000|2025-01-14 17:08:20|18.91|18.75|18.95|18.79|18.95|18.79|18.91|18.75|0
1736874510000|2025-01-14 17:08:30|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|19
1736874520000|2025-01-14 17:08:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|19
1736874530000|2025-01-14 17:08:50|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|1
1736874540000|2025-01-14 17:09:00|||||||||1
1736874560000|2025-01-14 17:09:20|||||||||33
1736874570000|2025-01-14 17:09:30|||||||||17
1736874580000|2025-01-14 17:09:40|||||||||1
1736874590000|2025-01-14 17:09:50|||||||||11
1736874600000|2025-01-14 17:10:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|46
1736874610000|2025-01-14 17:10:10|||||||||21
1736874620000|2025-01-14 17:10:20|||||||||3
1736874630000|2025-01-14 17:10:30|18.91|18.75|18.93|18.77|18.95|18.79|18.91|18.75|2
1736874640000|2025-01-14 17:10:40|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|24
1736874650000|2025-01-14 17:10:50|||||||||1
1736874660000|2025-01-14 17:11:00|||||||||3
1736874670000|2025-01-14 17:11:10|||||||||10
1736874680000|2025-01-14 17:11:20|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|90
1736874690000|2025-01-14 17:11:30|18.9|18.74|18.86|18.7|18.9|18.74|18.86|18.7|38
1736874700000|2025-01-14 17:11:40|18.88|18.72|18.86|18.7|18.9|18.74|18.86|18.7|69
1736874710000|2025-01-14 17:11:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1736874720000|2025-01-14 17:12:00|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1736874730000|2025-01-14 17:12:10|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|28
1736874740000|2025-01-14 17:12:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|28
1736874750000|2025-01-14 17:12:30|||||||||7
1736874760000|2025-01-14 17:12:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|14
1736874770000|2025-01-14 17:12:50|||||||||29
1736874780000|2025-01-14 17:13:00|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|4
1736874790000|2025-01-14 17:13:10|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|19
1736874800000|2025-01-14 17:13:20|||||||||30
1736874810000|2025-01-14 17:13:30|||||||||3
1736874820000|2025-01-14 17:13:40|||||||||12
1736874830000|2025-01-14 17:13:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736874840000|2025-01-14 17:14:00|||||||||11
1736874850000|2025-01-14 17:14:10|18.95|18.79|18.94|18.78|18.95|18.79|18.92|18.76|14
1736874860000|2025-01-14 17:14:20|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|2
1736874870000|2025-01-14 17:14:30|||||||||1
1736874880000|2025-01-14 17:14:40|||||||||4
1736874890000|2025-01-14 17:14:50|||||||||5
1736874900000|2025-01-14 17:15:00|||||||||18
1736874910000|2025-01-14 17:15:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|28
1736874920000|2025-01-14 17:15:20|||||||||4
1736874930000|2025-01-14 17:15:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|10
1736874940000|2025-01-14 17:15:40|19|18.84|18.99|18.83|19|18.84|18.99|18.83|69
1736874950000|2025-01-14 17:15:50|||||||||3
1736874960000|2025-01-14 17:16:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1736874970000|2025-01-14 17:16:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736874980000|2025-01-14 17:16:20|||||||||5
1736874990000|2025-01-14 17:16:30|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|11
1736875000000|2025-01-14 17:16:40|||||||||3
1736875010000|2025-01-14 17:16:50|||||||||2
1736875020000|2025-01-14 17:17:00|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|86
1736875030000|2025-01-14 17:17:10|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|30
1736875040000|2025-01-14 17:17:20|18.95|18.79|18.89|18.73|18.95|18.79|18.89|18.73|23
1736875050000|2025-01-14 17:17:30|||||||||4
1736875060000|2025-01-14 17:17:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736875070000|2025-01-14 17:17:50|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|10
1736875080000|2025-01-14 17:18:00|||||||||1
1736875090000|2025-01-14 17:18:10|||||||||23
1736875100000|2025-01-14 17:18:20|18.92|18.76|18.92|18.76|18.94|18.78|18.9|18.74|4
1736875110000|2025-01-14 17:18:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|9
1736875120000|2025-01-14 17:18:40|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1736875130000|2025-01-14 17:18:50|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|16
1736875140000|2025-01-14 17:19:00|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|67
1736875150000|2025-01-14 17:19:10|||||||||4
1736875160000|2025-01-14 17:19:20|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|17
1736875170000|2025-01-14 17:19:30|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|5
1736875180000|2025-01-14 17:19:40|||||||||2
1736875190000|2025-01-14 17:19:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|4
1736875200000|2025-01-14 17:20:00|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|7
1736875210000|2025-01-14 17:20:10|18.97|18.81|19|18.84|19|18.84|18.95|18.79|23
1736875220000|2025-01-14 17:20:20|18.99|18.83|19|18.84|19|18.84|18.99|18.83|11
1736875230000|2025-01-14 17:20:30|||||||||2
1736875240000|2025-01-14 17:20:40|||||||||2
1736875250000|2025-01-14 17:20:50|||||||||10
1736875260000|2025-01-14 17:21:00|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|27
1736875270000|2025-01-14 17:21:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1736875280000|2025-01-14 17:21:20|||||||||12
1736875290000|2025-01-14 17:21:30|||||||||1
1736875300000|2025-01-14 17:21:40|||||||||2
1736875310000|2025-01-14 17:21:50|||||||||5
1736875320000|2025-01-14 17:22:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|12
1736875330000|2025-01-14 17:22:10|19.1|18.94|19.06|18.9|19.1|18.94|19.05|18.89|40
1736875340000|2025-01-14 17:22:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|7
1736875350000|2025-01-14 17:22:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|3
1736875360000|2025-01-14 17:22:40|||||||||3
1736875370000|2025-01-14 17:22:50|||||||||3
1736875380000|2025-01-14 17:23:00|19|18.84|19|18.84|19|18.84|19|18.84|33
1736875390000|2025-01-14 17:23:10|19.04|18.88|19|18.84|19.05|18.89|19|18.84|7
1736875400000|2025-01-14 17:23:20|||||||||2
1736875410000|2025-01-14 17:23:30|||||||||3
1736875420000|2025-01-14 17:23:40|||||||||1
1736875430000|2025-01-14 17:23:50|||||||||1
1736875440000|2025-01-14 17:24:00|||||||||2
1736875450000|2025-01-14 17:24:10|||||||||3
1736875460000|2025-01-14 17:24:20|||||||||1
1736875470000|2025-01-14 17:24:30|||||||||3
1736875480000|2025-01-14 17:24:40|||||||||3
1736875490000|2025-01-14 17:24:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|17
1736875500000|2025-01-14 17:25:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|21
1736875510000|2025-01-14 17:25:10|||||||||3
1736875530000|2025-01-14 17:25:30|||||||||1
1736875540000|2025-01-14 17:25:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|22
1736875550000|2025-01-14 17:25:50|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|4
1736875570000|2025-01-14 17:26:10|||||||||1
1736875580000|2025-01-14 17:26:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|8
1736875590000|2025-01-14 17:26:30|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1736875600000|2025-01-14 17:26:40|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|1
1736875610000|2025-01-14 17:26:50|18.95|18.79|19|18.84|19|18.84|18.95|18.79|3
1736875620000|2025-01-14 17:27:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1736875630000|2025-01-14 17:27:10|18.95|18.79|19|18.84|19|18.84|18.95|18.79|21
1736875640000|2025-01-14 17:27:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|17
1736875650000|2025-01-14 17:27:30|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1736875660000|2025-01-14 17:27:40|19|18.84|19|18.84|19|18.84|19|18.84|6
1736875670000|2025-01-14 17:27:50|||||||||2
1736875680000|2025-01-14 17:28:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|15
1736875690000|2025-01-14 17:28:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|1
1736875700000|2025-01-14 17:28:20|||||||||2
1736875730000|2025-01-14 17:28:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1736875740000|2025-01-14 17:29:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|1
1736875750000|2025-01-14 17:29:10|18.92|18.76|18.9|18.74|18.92|18.76|18.9|18.74|6
1736875760000|2025-01-14 17:29:20|||||||||3
1736875770000|2025-01-14 17:29:30|||||||||3
1736875780000|2025-01-14 17:29:40|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|25
1736875790000|2025-01-14 17:29:50|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|6
1736875800000|2025-01-14 17:30:00|||||||||13
1736875810000|2025-01-14 17:30:10|||||||||13
1736875820000|2025-01-14 17:30:20|||||||||1
1736875830000|2025-01-14 17:30:30|18.96|18.8|19|18.84|19|18.84|18.96|18.8|25
1736875850000|2025-01-14 17:30:50|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|58
1736875860000|2025-01-14 17:31:00|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1736875870000|2025-01-14 17:31:10|19.03|18.87|19.01|18.85|19.05|18.89|19.01|18.85|0
1736875880000|2025-01-14 17:31:20|||||||||25
1736875890000|2025-01-14 17:31:30|19|18.84|19.01|18.85|19.01|18.85|19|18.84|4
1736875900000|2025-01-14 17:31:40|19.05|18.89|19.01|18.85|19.05|18.89|19.01|18.85|1
1736875910000|2025-01-14 17:31:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|4
1736875920000|2025-01-14 17:32:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|9
1736875930000|2025-01-14 17:32:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|13
1736875940000|2025-01-14 17:32:20|||||||||16
1736875950000|2025-01-14 17:32:30|||||||||3
1736875970000|2025-01-14 17:32:50|||||||||4
1736875980000|2025-01-14 17:33:00|||||||||8
1736875990000|2025-01-14 17:33:10|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|4
1736876010000|2025-01-14 17:33:30|19.06|18.9|19.06|18.9|19.06|18.9|19.05|18.89|33
1736876020000|2025-01-14 17:33:40|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|1
1736876030000|2025-01-14 17:33:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|4
1736876040000|2025-01-14 17:34:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|2
1736876050000|2025-01-14 17:34:10|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|5
1736876070000|2025-01-14 17:34:30|||||||||3
1736876080000|2025-01-14 17:34:40|||||||||1
1736876090000|2025-01-14 17:34:50|||||||||14
1736876100000|2025-01-14 17:35:00|19.15|18.99|19.16|19|19.16|19|19.15|18.99|82
1736876110000|2025-01-14 17:35:10|||||||||2
1736876120000|2025-01-14 17:35:20|||||||||4
1736876130000|2025-01-14 17:35:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|21
1736876140000|2025-01-14 17:35:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|0
1736876150000|2025-01-14 17:35:50|||||||||13
1736876160000|2025-01-14 17:36:00|||||||||4
1736876170000|2025-01-14 17:36:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|66
1736876180000|2025-01-14 17:36:20|19.11|18.95|19.1|18.94|19.11|18.95|19.06|18.9|2
1736876190000|2025-01-14 17:36:30|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|21
1736876200000|2025-01-14 17:36:40|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|44
1736876220000|2025-01-14 17:37:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|16
1736876240000|2025-01-14 17:37:20|19.09|18.93|19.1|18.94|19.1|18.94|19.06|18.9|7
1736876250000|2025-01-14 17:37:30|19.06|18.9|19.05|18.89|19.1|18.94|19.05|18.89|10
1736876260000|2025-01-14 17:37:40|||||||||2
1736876270000|2025-01-14 17:37:50|||||||||4
1736876280000|2025-01-14 17:38:00|||||||||1
1736876320000|2025-01-14 17:38:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|9
1736876330000|2025-01-14 17:38:50|19|18.84|19.05|18.89|19.05|18.89|19|18.84|3
1736876350000|2025-01-14 17:39:10|||||||||1
1736876360000|2025-01-14 17:39:20|||||||||1
1736876370000|2025-01-14 17:39:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|4
1736876380000|2025-01-14 17:39:40|||||||||8
1736876400000|2025-01-14 17:40:00|19.01|18.85|19.01|18.85|19.05|18.89|19.01|18.85|25
1736876410000|2025-01-14 17:40:10|19|18.84|19.01|18.85|19.01|18.85|19|18.84|6
1736876420000|2025-01-14 17:40:20|19.03|18.87|19.01|18.85|19.03|18.87|19|18.84|21
1736876430000|2025-01-14 17:40:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|0
1736876450000|2025-01-14 17:40:50|19.01|18.85|19|18.84|19.01|18.85|19|18.84|18
1736876460000|2025-01-14 17:41:00|19.01|18.85|19|18.84|19.05|18.89|19|18.84|7
1736876470000|2025-01-14 17:41:10|||||||||1
1736876480000|2025-01-14 17:41:20|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|5
1736876490000|2025-01-14 17:41:30|18.97|18.81|19|18.84|19|18.84|18.95|18.79|22
1736876500000|2025-01-14 17:41:40|||||||||1
1736876510000|2025-01-14 17:41:50|18.99|18.83|19|18.84|19|18.84|18.97|18.81|18
1736876520000|2025-01-14 17:42:00|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|4
1736876530000|2025-01-14 17:42:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|6
1736876540000|2025-01-14 17:42:20|18.94|18.78|18.9|18.74|18.95|18.79|18.9|18.74|9
1736876550000|2025-01-14 17:42:30|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|9
1736876560000|2025-01-14 17:42:40|18.94|18.78|18.92|18.76|18.94|18.78|18.9|18.74|0
1736876570000|2025-01-14 17:42:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1736876580000|2025-01-14 17:43:00|||||||||1
1736876590000|2025-01-14 17:43:10|||||||||11
1736876600000|2025-01-14 17:43:20|||||||||2
1736876610000|2025-01-14 17:43:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|29
1736876620000|2025-01-14 17:43:40|18.87|18.71|18.85|18.69|18.89|18.73|18.85|18.69|1
1736876630000|2025-01-14 17:43:50|18.87|18.71|18.87|18.71|18.87|18.71|18.85|18.69|1
1736876640000|2025-01-14 17:44:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1736876650000|2025-01-14 17:44:10|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|1
1736876660000|2025-01-14 17:44:20|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|1
1736876670000|2025-01-14 17:44:30|18.87|18.71|18.89|18.73|18.9|18.74|18.87|18.71|32
1736876680000|2025-01-14 17:44:40|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|3
1736876690000|2025-01-14 17:44:50|||||||||4
1736876700000|2025-01-14 17:45:00|||||||||5
1736876710000|2025-01-14 17:45:10|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|23
1736876720000|2025-01-14 17:45:20|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|0
1736876730000|2025-01-14 17:45:30|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|14
1736876740000|2025-01-14 17:45:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|7
1736876750000|2025-01-14 17:45:50|||||||||1
1736876760000|2025-01-14 17:46:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|3
1736876770000|2025-01-14 17:46:10|18.87|18.71|18.89|18.73|18.9|18.74|18.85|18.69|3
1736876780000|2025-01-14 17:46:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736876790000|2025-01-14 17:46:30|||||||||1
1736876810000|2025-01-14 17:46:50|||||||||3
1736876820000|2025-01-14 17:47:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|21
1736876830000|2025-01-14 17:47:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1736876850000|2025-01-14 17:47:30|18.95|18.79|18.9|18.74|18.95|18.79|18.9|18.74|76
1736876860000|2025-01-14 17:47:40|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|0
1736876870000|2025-01-14 17:47:50|18.93|18.77|18.91|18.75|18.95|18.79|18.91|18.75|28
1736876880000|2025-01-14 17:48:00|18.95|18.79|18.95|18.79|18.95|18.79|18.91|18.75|0
1736876890000|2025-01-14 17:48:10|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|1
1736876910000|2025-01-14 17:48:30|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|22
1736876920000|2025-01-14 17:48:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1736876930000|2025-01-14 17:48:50|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|0
1736876940000|2025-01-14 17:49:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1736876950000|2025-01-14 17:49:10|18.89|18.73|18.89|18.73|18.9|18.74|18.89|18.73|3
1736876960000|2025-01-14 17:49:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1736876990000|2025-01-14 17:49:50|||||||||3
1736877000000|2025-01-14 17:50:00|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|17
1736877010000|2025-01-14 17:50:10|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736877020000|2025-01-14 17:50:20|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|5
1736877030000|2025-01-14 17:50:30|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|10
1736877040000|2025-01-14 17:50:40|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|2
1736877050000|2025-01-14 17:50:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1736877060000|2025-01-14 17:51:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736877070000|2025-01-14 17:51:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1736877080000|2025-01-14 17:51:20|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|11
1736877090000|2025-01-14 17:51:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|21
1736877100000|2025-01-14 17:51:40|18.85|18.69|18.85|18.69|18.89|18.73|18.85|18.69|5
1736877110000|2025-01-14 17:51:50|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|1
1736877120000|2025-01-14 17:52:00|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|1
1736877130000|2025-01-14 17:52:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|6
1736877140000|2025-01-14 17:52:20|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|14
1736877150000|2025-01-14 17:52:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1736877160000|2025-01-14 17:52:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|6
1736877170000|2025-01-14 17:52:50|18.87|18.71|18.85|18.69|18.87|18.71|18.85|18.69|0
1736877180000|2025-01-14 17:53:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|9
1736877190000|2025-01-14 17:53:10|||||||||3
1736877200000|2025-01-14 17:53:20|||||||||5
1736877210000|2025-01-14 17:53:30|||||||||1
1736877220000|2025-01-14 17:53:40|||||||||3
1736877240000|2025-01-14 17:54:00|||||||||5
1736877250000|2025-01-14 17:54:10|||||||||3
1736877260000|2025-01-14 17:54:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|11
1736877270000|2025-01-14 17:54:30|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|2
1736877280000|2025-01-14 17:54:40|18.89|18.73|18.85|18.69|18.89|18.73|18.85|18.69|4
1736877290000|2025-01-14 17:54:50|18.89|18.73|18.89|18.73|18.89|18.73|18.85|18.69|2
1736877300000|2025-01-14 17:55:00|18.87|18.71|18.89|18.73|18.89|18.73|18.87|18.71|0
1736877310000|2025-01-14 17:55:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|19
1736877320000|2025-01-14 17:55:20|||||||||3
1736877330000|2025-01-14 17:55:30|||||||||3
1736877340000|2025-01-14 17:55:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|37
1736877350000|2025-01-14 17:55:50|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|0
1736877360000|2025-01-14 17:56:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1736877370000|2025-01-14 17:56:10|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|40
1736877410000|2025-01-14 17:56:50|||||||||3
1736877420000|2025-01-14 17:57:00|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|28
1736877430000|2025-01-14 17:57:10|||||||||1
1736877450000|2025-01-14 17:57:30|18.94|18.78|18.92|18.76|18.94|18.78|18.9|18.74|15
1736877460000|2025-01-14 17:57:40|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|5
1736877470000|2025-01-14 17:57:50|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|1
1736877480000|2025-01-14 17:58:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|12
1736877490000|2025-01-14 17:58:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|21
1736877510000|2025-01-14 17:58:30|||||||||1
1736877520000|2025-01-14 17:58:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|10
1736877530000|2025-01-14 17:58:50|18.9|18.74|18.9|18.74|18.94|18.78|18.9|18.74|4
1736877540000|2025-01-14 17:59:00|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|0
1736877550000|2025-01-14 17:59:10|18.92|18.76|18.92|18.76|18.94|18.78|18.9|18.74|5
1736877560000|2025-01-14 17:59:20|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|3
1736877570000|2025-01-14 17:59:30|||||||||1
1736877580000|2025-01-14 17:59:40|||||||||2
1736877590000|2025-01-14 17:59:50|||||||||5
1736877600000|2025-01-14 18:00:00|18.94|18.78|18.94|18.78|18.94|18.78|18.9|18.74|4
1736877610000|2025-01-14 18:00:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1736877620000|2025-01-14 18:00:20|||||||||12
1736877630000|2025-01-14 18:00:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1736877640000|2025-01-14 18:00:40|||||||||6
1736877660000|2025-01-14 18:01:00|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|3
1736877670000|2025-01-14 18:01:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|7
1736877680000|2025-01-14 18:01:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|0
1736877690000|2025-01-14 18:01:30|||||||||2
1736877700000|2025-01-14 18:01:40|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|6
1736877710000|2025-01-14 18:01:50|||||||||1
1736877720000|2025-01-14 18:02:00|||||||||1
1736877730000|2025-01-14 18:02:10|||||||||1
1736877740000|2025-01-14 18:02:20|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|78
1736877750000|2025-01-14 18:02:30|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|1
1736877760000|2025-01-14 18:02:40|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|1
1736877770000|2025-01-14 18:02:50|18.79|18.63|18.81|18.65|18.81|18.65|18.79|18.63|1
1736877780000|2025-01-14 18:03:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|6
1736877790000|2025-01-14 18:03:10|||||||||17
1736877810000|2025-01-14 18:03:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|14
1736877830000|2025-01-14 18:03:50|||||||||1
1736877840000|2025-01-14 18:04:00|||||||||1
1736877860000|2025-01-14 18:04:20|||||||||2
1736877870000|2025-01-14 18:04:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|60
1736877880000|2025-01-14 18:04:40|||||||||2
1736877900000|2025-01-14 18:05:00|||||||||1
1736877910000|2025-01-14 18:05:10|||||||||2
1736877920000|2025-01-14 18:05:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|2
1736877930000|2025-01-14 18:05:30|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|3
1736877940000|2025-01-14 18:05:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736877950000|2025-01-14 18:05:50|||||||||1
1736877960000|2025-01-14 18:06:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|16
1736877970000|2025-01-14 18:06:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|11
1736877980000|2025-01-14 18:06:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|71
1736877990000|2025-01-14 18:06:30|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|2
1736878000000|2025-01-14 18:06:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1736878020000|2025-01-14 18:07:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878030000|2025-01-14 18:07:10|||||||||1
1736878040000|2025-01-14 18:07:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|12
1736878050000|2025-01-14 18:07:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|35
1736878060000|2025-01-14 18:07:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1736878080000|2025-01-14 18:08:00|||||||||4
1736878100000|2025-01-14 18:08:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878110000|2025-01-14 18:08:30|||||||||1
1736878120000|2025-01-14 18:08:40|||||||||1
1736878140000|2025-01-14 18:09:00|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|4
1736878160000|2025-01-14 18:09:20|||||||||1
1736878170000|2025-01-14 18:09:30|||||||||1
1736878180000|2025-01-14 18:09:40|||||||||7
1736878200000|2025-01-14 18:10:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736878210000|2025-01-14 18:10:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878220000|2025-01-14 18:10:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|13
1736878230000|2025-01-14 18:10:30|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|6
1736878240000|2025-01-14 18:10:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|52
1736878250000|2025-01-14 18:10:50|||||||||1
1736878260000|2025-01-14 18:11:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878270000|2025-01-14 18:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|38
1736878280000|2025-01-14 18:11:20|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|1
1736878290000|2025-01-14 18:11:30|||||||||2
1736878300000|2025-01-14 18:11:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|0
1736878320000|2025-01-14 18:12:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1736878330000|2025-01-14 18:12:10|||||||||3
1736878340000|2025-01-14 18:12:20|||||||||2
1736878360000|2025-01-14 18:12:40|||||||||4
1736878370000|2025-01-14 18:12:50|||||||||1
1736878380000|2025-01-14 18:13:00|||||||||1
1736878400000|2025-01-14 18:13:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1736878410000|2025-01-14 18:13:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1736878460000|2025-01-14 18:14:20|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|244
1736878470000|2025-01-14 18:14:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|31
1736878480000|2025-01-14 18:14:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|0
1736878490000|2025-01-14 18:14:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1736878500000|2025-01-14 18:15:00|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|0
1736878510000|2025-01-14 18:15:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|38
1736878520000|2025-01-14 18:15:20|||||||||41
1736878530000|2025-01-14 18:15:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|4
1736878550000|2025-01-14 18:15:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|5
1736878560000|2025-01-14 18:16:00|18.76|18.6|18.74|18.58|18.78|18.62|18.74|18.58|0
1736878570000|2025-01-14 18:16:10|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|45
1736878580000|2025-01-14 18:16:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|11
1736878590000|2025-01-14 18:16:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|5
1736878600000|2025-01-14 18:16:40|18.71|18.55|18.73|18.57|18.73|18.57|18.69|18.53|0
1736878610000|2025-01-14 18:16:50|18.71|18.55|18.71|18.55|18.73|18.57|18.69|18.53|0
1736878620000|2025-01-14 18:17:00|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|0
1736878630000|2025-01-14 18:17:10|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|72
1736878650000|2025-01-14 18:17:30|||||||||5
1736878660000|2025-01-14 18:17:40|||||||||2
1736878670000|2025-01-14 18:17:50|||||||||2
1736878680000|2025-01-14 18:18:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|5
1736878690000|2025-01-14 18:18:10|||||||||1
1736878700000|2025-01-14 18:18:20|||||||||3
1736878710000|2025-01-14 18:18:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878720000|2025-01-14 18:18:40|||||||||11
1736878730000|2025-01-14 18:18:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736878740000|2025-01-14 18:19:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878750000|2025-01-14 18:19:10|||||||||1
1736878760000|2025-01-14 18:19:20|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|2
1736878770000|2025-01-14 18:19:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|19
1736878780000|2025-01-14 18:19:40|||||||||2
1736878790000|2025-01-14 18:19:50|||||||||4
1736878800000|2025-01-14 18:20:00|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|19
1736878830000|2025-01-14 18:20:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878840000|2025-01-14 18:20:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|27
1736878850000|2025-01-14 18:20:50|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|1
1736878860000|2025-01-14 18:21:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1736878870000|2025-01-14 18:21:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1736878880000|2025-01-14 18:21:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|4
1736878890000|2025-01-14 18:21:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|1
1736878900000|2025-01-14 18:21:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|0
1736878930000|2025-01-14 18:22:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1736878940000|2025-01-14 18:22:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|1
1736878970000|2025-01-14 18:22:50|||||||||5
1736878990000|2025-01-14 18:23:10|||||||||1
1736879020000|2025-01-14 18:23:40|||||||||8
1736879030000|2025-01-14 18:23:50|18.64|18.48|18.63|18.47|18.68|18.52|18.63|18.47|40
1736879080000|2025-01-14 18:24:40|||||||||3
1736879090000|2025-01-14 18:24:50|||||||||5
1736879100000|2025-01-14 18:25:00|||||||||1
1736879110000|2025-01-14 18:25:10|||||||||4
1736879120000|2025-01-14 18:25:20|18.6|18.44|18.58|18.42|18.63|18.47|18.58|18.42|13
1736879130000|2025-01-14 18:25:30|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|19
1736879140000|2025-01-14 18:25:40|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|22
1736879150000|2025-01-14 18:25:50|||||||||2
1736879160000|2025-01-14 18:26:00|||||||||1
1736879180000|2025-01-14 18:26:20|||||||||6
1736879190000|2025-01-14 18:26:30|||||||||1
1736879210000|2025-01-14 18:26:50|||||||||6
1736879220000|2025-01-14 18:27:00|||||||||3
1736879230000|2025-01-14 18:27:10|||||||||7
1736879240000|2025-01-14 18:27:20|||||||||1
1736879250000|2025-01-14 18:27:30|||||||||2
1736879270000|2025-01-14 18:27:50|||||||||6
1736879280000|2025-01-14 18:28:00|||||||||2
1736879290000|2025-01-14 18:28:10|||||||||1
1736879300000|2025-01-14 18:28:20|||||||||1
1736879310000|2025-01-14 18:28:30|||||||||1
1736879320000|2025-01-14 18:28:40|||||||||82
1736879330000|2025-01-14 18:28:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|25
1736879340000|2025-01-14 18:29:00|||||||||4
1736879350000|2025-01-14 18:29:10|||||||||1
1736879360000|2025-01-14 18:29:20|||||||||5
1736879370000|2025-01-14 18:29:30|||||||||1
1736879380000|2025-01-14 18:29:40|||||||||2
1736879390000|2025-01-14 18:29:50|||||||||6
1736879400000|2025-01-14 18:30:00|||||||||2
1736879410000|2025-01-14 18:30:10|||||||||17
1736879420000|2025-01-14 18:30:20|||||||||3
1736879430000|2025-01-14 18:30:30|||||||||2
1736879450000|2025-01-14 18:30:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|42
1736879460000|2025-01-14 18:31:00|||||||||1
1736879470000|2025-01-14 18:31:10|||||||||2
1736879480000|2025-01-14 18:31:20|||||||||19
1736879490000|2025-01-14 18:31:30|||||||||1
1736879500000|2025-01-14 18:31:40|||||||||3
1736879510000|2025-01-14 18:31:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|20
1736879520000|2025-01-14 18:32:00|||||||||1
1736879530000|2025-01-14 18:32:10|||||||||4
1736879540000|2025-01-14 18:32:20|||||||||2
1736879550000|2025-01-14 18:32:30|||||||||1
1736879560000|2025-01-14 18:32:40|||||||||1
1736879570000|2025-01-14 18:32:50|||||||||8
1736879580000|2025-01-14 18:33:00|||||||||1
1736879590000|2025-01-14 18:33:10|||||||||1
1736879600000|2025-01-14 18:33:20|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|18
1736879610000|2025-01-14 18:33:30|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|52
1736879630000|2025-01-14 18:33:50|||||||||6
1736879640000|2025-01-14 18:34:00|||||||||2
1736879660000|2025-01-14 18:34:20|||||||||1
1736879670000|2025-01-14 18:34:30|||||||||2
1736879680000|2025-01-14 18:34:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|9
1736879690000|2025-01-14 18:34:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|13
1736879700000|2025-01-14 18:35:00|||||||||1
1736879710000|2025-01-14 18:35:10|||||||||3
1736879720000|2025-01-14 18:35:20|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|4
1736879730000|2025-01-14 18:35:30|18.54|18.38|18.58|18.42|18.58|18.42|18.54|18.38|12
1736879750000|2025-01-14 18:35:50|||||||||7
1736879760000|2025-01-14 18:36:00|18.54|18.38|18.53|18.37|18.56|18.4|18.53|18.37|8
1736879770000|2025-01-14 18:36:10|||||||||2
1736879780000|2025-01-14 18:36:20|||||||||3
1736879790000|2025-01-14 18:36:30|18.48|18.32|18.48|18.32|18.53|18.37|18.48|18.32|52
1736879800000|2025-01-14 18:36:40|||||||||1
1736879810000|2025-01-14 18:36:50|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|1
1736879820000|2025-01-14 18:37:00|||||||||1
1736879830000|2025-01-14 18:37:10|||||||||1
1736879840000|2025-01-14 18:37:20|||||||||3
1736879850000|2025-01-14 18:37:30|||||||||2
1736879860000|2025-01-14 18:37:40|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|21
1736879870000|2025-01-14 18:37:50|||||||||5
1736879880000|2025-01-14 18:38:00|||||||||2
1736879890000|2025-01-14 18:38:10|||||||||13
1736879900000|2025-01-14 18:38:20|||||||||3
1736879910000|2025-01-14 18:38:30|||||||||1
1736879920000|2025-01-14 18:38:40|||||||||3
1736879930000|2025-01-14 18:38:50|||||||||5
1736879940000|2025-01-14 18:39:00|||||||||1
1736879950000|2025-01-14 18:39:10|||||||||1
1736879960000|2025-01-14 18:39:20|||||||||3
1736879970000|2025-01-14 18:39:30|||||||||6
1736879980000|2025-01-14 18:39:40|||||||||22
1736879990000|2025-01-14 18:39:50|||||||||19
1736880000000|2025-01-14 18:40:00|||||||||1
1736880010000|2025-01-14 18:40:10|||||||||1
1736880020000|2025-01-14 18:40:20|||||||||5
1736880030000|2025-01-14 18:40:30|||||||||16
1736880040000|2025-01-14 18:40:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1736880050000|2025-01-14 18:40:50|||||||||2
1736880070000|2025-01-14 18:41:10|||||||||1
1736880080000|2025-01-14 18:41:20|||||||||11
1736880090000|2025-01-14 18:41:30|||||||||5
1736880100000|2025-01-14 18:41:40|||||||||4
1736880110000|2025-01-14 18:41:50|||||||||5
1736880120000|2025-01-14 18:42:00|||||||||4
1736880130000|2025-01-14 18:42:10|||||||||1
1736880140000|2025-01-14 18:42:20|||||||||1
1736880150000|2025-01-14 18:42:30|||||||||2
1736880160000|2025-01-14 18:42:40|||||||||2
1736880170000|2025-01-14 18:42:50|||||||||1
1736880180000|2025-01-14 18:43:00|||||||||41
1736880190000|2025-01-14 18:43:10|||||||||16
1736880200000|2025-01-14 18:43:20|||||||||2
1736880210000|2025-01-14 18:43:30|||||||||2
1736880230000|2025-01-14 18:43:50|||||||||1
1736880250000|2025-01-14 18:44:10|||||||||2
1736880260000|2025-01-14 18:44:20|||||||||23
1736880290000|2025-01-14 18:44:50|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|53
1736880300000|2025-01-14 18:45:00|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|0
1736880360000|2025-01-14 18:46:00|||||||||3
1736880370000|2025-01-14 18:46:10|||||||||5
1736880380000|2025-01-14 18:46:20|||||||||1
1736880390000|2025-01-14 18:46:30|||||||||1
1736880400000|2025-01-14 18:46:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|8
1736880410000|2025-01-14 18:46:50|||||||||1
1736880420000|2025-01-14 18:47:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|44
1736880460000|2025-01-14 18:47:40|||||||||30
1736880470000|2025-01-14 18:47:50|||||||||29
1736880480000|2025-01-14 18:48:00|||||||||14
1736880490000|2025-01-14 18:48:10|||||||||5
1736880500000|2025-01-14 18:48:20|||||||||3
1736880510000|2025-01-14 18:48:30|||||||||1
1736880540000|2025-01-14 18:49:00|||||||||9
1736880550000|2025-01-14 18:49:10|||||||||2
1736880580000|2025-01-14 18:49:40|||||||||2
1736880590000|2025-01-14 18:49:50|||||||||3
1736880600000|2025-01-14 18:50:00|||||||||3
1736880610000|2025-01-14 18:50:10|||||||||3
1736880620000|2025-01-14 18:50:20|||||||||51
1736880630000|2025-01-14 18:50:30|||||||||3
1736880640000|2025-01-14 18:50:40|||||||||15
1736880650000|2025-01-14 18:50:50|||||||||2
1736880660000|2025-01-14 18:51:00|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|30
1736880670000|2025-01-14 18:51:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1736880690000|2025-01-14 18:51:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1736880700000|2025-01-14 18:51:40|18.3|18.14|18.28|18.12|18.33|18.17|18.28|18.12|5
1736880710000|2025-01-14 18:51:50|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|0
1736880720000|2025-01-14 18:52:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1736880730000|2025-01-14 18:52:10|||||||||1
1736880750000|2025-01-14 18:52:30|||||||||1
1736880780000|2025-01-14 18:53:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|31
1736880790000|2025-01-14 18:53:10|18.32|18.16|18.32|18.16|18.32|18.16|18.28|18.12|21
1736880800000|2025-01-14 18:53:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|20
1736880810000|2025-01-14 18:53:30|||||||||2
1736880820000|2025-01-14 18:53:40|18.37|18.21|18.33|18.17|18.38|18.22|18.33|18.17|45
1736880830000|2025-01-14 18:53:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|0
1736880840000|2025-01-14 18:54:00|||||||||2
1736880850000|2025-01-14 18:54:10|||||||||1
1736880860000|2025-01-14 18:54:20|||||||||4
1736880870000|2025-01-14 18:54:30|||||||||1
1736880880000|2025-01-14 18:54:40|||||||||10
1736880890000|2025-01-14 18:54:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|3
1736880900000|2025-01-14 18:55:00|||||||||2
1736880910000|2025-01-14 18:55:10|||||||||8
1736880930000|2025-01-14 18:55:30|||||||||12
1736880960000|2025-01-14 18:56:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|26
1736880970000|2025-01-14 18:56:10|||||||||1
1736880980000|2025-01-14 18:56:20|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|14
1736880990000|2025-01-14 18:56:30|||||||||4
1736881000000|2025-01-14 18:56:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|7
1736881010000|2025-01-14 18:56:50|||||||||8
1736881020000|2025-01-14 18:57:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1736881030000|2025-01-14 18:57:10|||||||||12
1736881040000|2025-01-14 18:57:20|||||||||3
1736881050000|2025-01-14 18:57:30|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|1
1736881060000|2025-01-14 18:57:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|13
1736881070000|2025-01-14 18:57:50|18.3|18.14|18.32|18.16|18.32|18.16|18.28|18.12|1
1736881080000|2025-01-14 18:58:00|||||||||15
1736881090000|2025-01-14 18:58:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1736881100000|2025-01-14 18:58:20|||||||||26
1736881110000|2025-01-14 18:58:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|6
1736881130000|2025-01-14 18:58:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|26
1736881140000|2025-01-14 18:59:00|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|21
1736881170000|2025-01-14 18:59:30|||||||||1
1736881180000|2025-01-14 18:59:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|76
1736881190000|2025-01-14 18:59:50|||||||||3
1736881200000|2025-01-14 19:00:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|47
1736881210000|2025-01-14 19:00:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1736881220000|2025-01-14 19:00:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1736881230000|2025-01-14 19:00:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1736881240000|2025-01-14 19:00:40|||||||||1
1736881250000|2025-01-14 19:00:50|||||||||9
1736881260000|2025-01-14 19:01:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|4
1736881270000|2025-01-14 19:01:10|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|2
1736881280000|2025-01-14 19:01:20|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|2
1736881290000|2025-01-14 19:01:30|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|3
1736881300000|2025-01-14 19:01:40|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|16
1736881310000|2025-01-14 19:01:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|11
1736881320000|2025-01-14 19:02:00|||||||||5
1736881330000|2025-01-14 19:02:10|||||||||6
1736881340000|2025-01-14 19:02:20|||||||||5
1736881350000|2025-01-14 19:02:30|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|57
1736881360000|2025-01-14 19:02:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|40
1736881370000|2025-01-14 19:02:50|||||||||18
1736881380000|2025-01-14 19:03:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1736881390000|2025-01-14 19:03:10|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|1
1736881400000|2025-01-14 19:03:20|18.33|18.17|18.35|18.19|18.37|18.21|18.33|18.17|13
1736881410000|2025-01-14 19:03:30|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|25
1736881420000|2025-01-14 19:03:40|||||||||11
1736881430000|2025-01-14 19:03:50|||||||||33
1736881440000|2025-01-14 19:04:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|42
1736881450000|2025-01-14 19:04:10|||||||||1
1736881460000|2025-01-14 19:04:20|||||||||3
1736881470000|2025-01-14 19:04:30|||||||||15
1736881480000|2025-01-14 19:04:40|||||||||59
1736881490000|2025-01-14 19:04:50|||||||||6
1736881500000|2025-01-14 19:05:00|||||||||1
1736881510000|2025-01-14 19:05:10|||||||||4
1736881520000|2025-01-14 19:05:20|||||||||13
1736881530000|2025-01-14 19:05:30|||||||||2
1736881540000|2025-01-14 19:05:40|||||||||7
1736881560000|2025-01-14 19:06:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|11
1736881570000|2025-01-14 19:06:10|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|40
1736881580000|2025-01-14 19:06:20|||||||||1
1736881590000|2025-01-14 19:06:30|||||||||11
1736881610000|2025-01-14 19:06:50|||||||||1
1736881620000|2025-01-14 19:07:00|||||||||13
1736881630000|2025-01-14 19:07:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|23
1736881640000|2025-01-14 19:07:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|5
1736881650000|2025-01-14 19:07:30|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|3
1736881660000|2025-01-14 19:07:40|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|58
1736881670000|2025-01-14 19:07:50|||||||||10
1736881680000|2025-01-14 19:08:00|||||||||1
1736881700000|2025-01-14 19:08:20|||||||||15
1736881710000|2025-01-14 19:08:30|||||||||1
1736881720000|2025-01-14 19:08:40|||||||||19
1736881730000|2025-01-14 19:08:50|||||||||5
1736881740000|2025-01-14 19:09:00|||||||||17
1736881750000|2025-01-14 19:09:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|14
1736881760000|2025-01-14 19:09:20|||||||||1
1736881770000|2025-01-14 19:09:30|||||||||1
1736881780000|2025-01-14 19:09:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|10
1736881790000|2025-01-14 19:09:50|||||||||20
1736881800000|2025-01-14 19:10:00|||||||||4
1736881820000|2025-01-14 19:10:20|||||||||10
1736881830000|2025-01-14 19:10:30|||||||||2
1736881840000|2025-01-14 19:10:40|||||||||11
1736881860000|2025-01-14 19:11:00|||||||||10
1736881870000|2025-01-14 19:11:10|||||||||12
1736881880000|2025-01-14 19:11:20|||||||||3
1736881890000|2025-01-14 19:11:30|||||||||1
1736881910000|2025-01-14 19:11:50|||||||||5
1736881920000|2025-01-14 19:12:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|18
1736881930000|2025-01-14 19:12:10|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|0
1736881940000|2025-01-14 19:12:20|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|89
1736881950000|2025-01-14 19:12:30|||||||||8
1736881960000|2025-01-14 19:12:40|||||||||1
1736881970000|2025-01-14 19:12:50|||||||||9
1736881990000|2025-01-14 19:13:10|||||||||1
1736882000000|2025-01-14 19:13:20|||||||||10
1736882020000|2025-01-14 19:13:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|34
1736882030000|2025-01-14 19:13:50|||||||||21
1736882040000|2025-01-14 19:14:00|||||||||10
1736882050000|2025-01-14 19:14:10|||||||||1
1736882070000|2025-01-14 19:14:30|||||||||12
1736882080000|2025-01-14 19:14:40|||||||||8
1736882090000|2025-01-14 19:14:50|||||||||15
1736882100000|2025-01-14 19:15:00|||||||||11
1736882110000|2025-01-14 19:15:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|28
1736882120000|2025-01-14 19:15:20|||||||||11
1736882140000|2025-01-14 19:15:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|14
1736882150000|2025-01-14 19:15:50|18.31|18.15|18.29|18.13|18.31|18.15|18.27|18.11|6
1736882160000|2025-01-14 19:16:00|18.27|18.11|18.27|18.11|18.31|18.15|18.27|18.11|1
1736882170000|2025-01-14 19:16:10|18.32|18.16|18.29|18.13|18.32|18.16|18.27|18.11|25
1736882180000|2025-01-14 19:16:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1736882190000|2025-01-14 19:16:30|||||||||32
1736882200000|2025-01-14 19:16:40|||||||||1
1736882210000|2025-01-14 19:16:50|18.31|18.15|18.29|18.13|18.31|18.15|18.27|18.11|5
1736882220000|2025-01-14 19:17:00|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|32
1736882230000|2025-01-14 19:17:10|||||||||4
1736882250000|2025-01-14 19:17:30|||||||||2
1736882260000|2025-01-14 19:17:40|||||||||2
1736882270000|2025-01-14 19:17:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|62
1736882280000|2025-01-14 19:18:00|||||||||19
1736882290000|2025-01-14 19:18:10|||||||||21
1736882300000|2025-01-14 19:18:20|||||||||3
1736882320000|2025-01-14 19:18:40|||||||||3
1736882330000|2025-01-14 19:18:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1736882340000|2025-01-14 19:19:00|||||||||11
1736882350000|2025-01-14 19:19:10|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|71
1736882360000|2025-01-14 19:19:20|||||||||5
1736882370000|2025-01-14 19:19:30|||||||||1
1736882380000|2025-01-14 19:19:40|||||||||1
1736882390000|2025-01-14 19:19:50|||||||||33
1736882400000|2025-01-14 19:20:00|||||||||2
1736882410000|2025-01-14 19:20:10|||||||||11
1736882420000|2025-01-14 19:20:20|||||||||10
1736882430000|2025-01-14 19:20:30|||||||||2
1736882440000|2025-01-14 19:20:40|||||||||15
1736882450000|2025-01-14 19:20:50|||||||||7
1736882460000|2025-01-14 19:21:00|||||||||4
1736882470000|2025-01-14 19:21:10|||||||||3
1736882480000|2025-01-14 19:21:20|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|4
1736882490000|2025-01-14 19:21:30|||||||||11
1736882500000|2025-01-14 19:21:40|||||||||6
1736882510000|2025-01-14 19:21:50|||||||||12
1736882520000|2025-01-14 19:22:00|18.23|18.07|18.22|18.06|18.27|18.11|18.22|18.06|82
1736882530000|2025-01-14 19:22:10|||||||||1
1736882540000|2025-01-14 19:22:20|||||||||1
1736882560000|2025-01-14 19:22:40|||||||||1
1736882570000|2025-01-14 19:22:50|||||||||2
1736882580000|2025-01-14 19:23:00|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|31
1736882590000|2025-01-14 19:23:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|3
1736882600000|2025-01-14 19:23:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1736882610000|2025-01-14 19:23:30|||||||||2
1736882620000|2025-01-14 19:23:40|||||||||1
1736882630000|2025-01-14 19:23:50|||||||||2
1736882650000|2025-01-14 19:24:10|||||||||1
1736882670000|2025-01-14 19:24:30|||||||||2
1736882680000|2025-01-14 19:24:40|||||||||1
1736882690000|2025-01-14 19:24:50|||||||||7
1736882720000|2025-01-14 19:25:20|||||||||3
1736882740000|2025-01-14 19:25:40|||||||||1
1736882750000|2025-01-14 19:25:50|||||||||9
1736882760000|2025-01-14 19:26:00|||||||||2
1736882770000|2025-01-14 19:26:10|||||||||1
1736882780000|2025-01-14 19:26:20|||||||||1
1736882790000|2025-01-14 19:26:30|||||||||68
1736882800000|2025-01-14 19:26:40|||||||||20
1736882810000|2025-01-14 19:26:50|||||||||77
1736882820000|2025-01-14 19:27:00|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|2
1736882830000|2025-01-14 19:27:10|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|2
1736882860000|2025-01-14 19:27:40|||||||||16
1736882870000|2025-01-14 19:27:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|47
1736882880000|2025-01-14 19:28:00|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|9
1736882890000|2025-01-14 19:28:10|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|7
1736882900000|2025-01-14 19:28:20|||||||||21
1736882910000|2025-01-14 19:28:30|||||||||1
1736882920000|2025-01-14 19:28:40|||||||||15
1736882930000|2025-01-14 19:28:50|||||||||5
1736882940000|2025-01-14 19:29:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|72
1736882950000|2025-01-14 19:29:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|46
1736882960000|2025-01-14 19:29:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|67
1736882970000|2025-01-14 19:29:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|3
1736882980000|2025-01-14 19:29:40|||||||||44
1736882990000|2025-01-14 19:29:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|18
1736883000000|2025-01-14 19:30:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|7
1736883010000|2025-01-14 19:30:10|||||||||35
1736883020000|2025-01-14 19:30:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1736883030000|2025-01-14 19:30:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1736883040000|2025-01-14 19:30:40|||||||||2
1736883050000|2025-01-14 19:30:50|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|45
1736883060000|2025-01-14 19:31:00|||||||||9
1736883070000|2025-01-14 19:31:10|||||||||38
1736883080000|2025-01-14 19:31:20|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|94
1736883090000|2025-01-14 19:31:30|18.37|18.21|18.37|18.21|18.38|18.22|18.37|18.21|83
1736883100000|2025-01-14 19:31:40|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|15
1736883110000|2025-01-14 19:31:50|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|42
1736883120000|2025-01-14 19:32:00|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1736883130000|2025-01-14 19:32:10|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|3
1736883150000|2025-01-14 19:32:30|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|0
1736883160000|2025-01-14 19:32:40|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|4
1736883170000|2025-01-14 19:32:50|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|11
1736883180000|2025-01-14 19:33:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|9
1736883190000|2025-01-14 19:33:10|||||||||4
1736883200000|2025-01-14 19:33:20|||||||||1
1736883210000|2025-01-14 19:33:30|||||||||8
1736883230000|2025-01-14 19:33:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|208
1736883240000|2025-01-14 19:34:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|2
1736883250000|2025-01-14 19:34:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|4
1736883260000|2025-01-14 19:34:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|2
1736883270000|2025-01-14 19:34:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|4
1736883290000|2025-01-14 19:34:50|||||||||10
1736883300000|2025-01-14 19:35:00|||||||||1
1736883310000|2025-01-14 19:35:10|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|50
1736883320000|2025-01-14 19:35:20|||||||||1
1736883330000|2025-01-14 19:35:30|||||||||3
1736883350000|2025-01-14 19:35:50|||||||||15
1736883360000|2025-01-14 19:36:00|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|28
1736883380000|2025-01-14 19:36:20|||||||||5
1736883390000|2025-01-14 19:36:30|||||||||5
1736883410000|2025-01-14 19:36:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|12
1736883420000|2025-01-14 19:37:00|18.3|18.14|18.28|18.12|18.32|18.16|18.28|18.12|8
1736883430000|2025-01-14 19:37:10|||||||||4
1736883440000|2025-01-14 19:37:20|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|9
1736883450000|2025-01-14 19:37:30|||||||||1
1736883460000|2025-01-14 19:37:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|33
1736883470000|2025-01-14 19:37:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|8
1736883480000|2025-01-14 19:38:00|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|16
1736883490000|2025-01-14 19:38:10|||||||||5
1736883500000|2025-01-14 19:38:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|2
1736883510000|2025-01-14 19:38:30|18.32|18.16|18.33|18.17|18.33|18.17|18.28|18.12|15
1736883520000|2025-01-14 19:38:40|||||||||1
1736883530000|2025-01-14 19:38:50|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|23
1736883540000|2025-01-14 19:39:00|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1736883550000|2025-01-14 19:39:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|3
1736883560000|2025-01-14 19:39:20|||||||||1
1736883570000|2025-01-14 19:39:30|||||||||3
1736883580000|2025-01-14 19:39:40|||||||||10
1736883590000|2025-01-14 19:39:50|||||||||13
1736883600000|2025-01-14 19:40:00|||||||||2
1736883610000|2025-01-14 19:40:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1736883620000|2025-01-14 19:40:20|||||||||5
1736883630000|2025-01-14 19:40:30|18.32|18.16|18.33|18.17|18.33|18.17|18.32|18.16|30
1736883640000|2025-01-14 19:40:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|14
1736883650000|2025-01-14 19:40:50|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|9
1736883660000|2025-01-14 19:41:00|||||||||1
1736883670000|2025-01-14 19:41:10|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|15
1736883680000|2025-01-14 19:41:20|||||||||2
1736883690000|2025-01-14 19:41:30|||||||||1
1736883700000|2025-01-14 19:41:40|||||||||6
1736883710000|2025-01-14 19:41:50|||||||||3
1736883720000|2025-01-14 19:42:00|||||||||1
1736883740000|2025-01-14 19:42:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|61
1736883750000|2025-01-14 19:42:30|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|13
1736883760000|2025-01-14 19:42:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|23
1736883770000|2025-01-14 19:42:50|||||||||2
1736883780000|2025-01-14 19:43:00|||||||||6
1736883790000|2025-01-14 19:43:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|41
1736883800000|2025-01-14 19:43:20|18.37|18.21|18.37|18.21|18.37|18.21|18.33|18.17|7
1736883810000|2025-01-14 19:43:30|18.33|18.17|18.33|18.17|18.33|18.17|18.32|18.16|14
1736883820000|2025-01-14 19:43:40|18.35|18.19|18.35|18.19|18.37|18.21|18.33|18.17|15
1736883830000|2025-01-14 19:43:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|11
1736883840000|2025-01-14 19:44:00|18.35|18.19|18.37|18.21|18.37|18.21|18.33|18.17|26
1736883850000|2025-01-14 19:44:10|18.33|18.17|18.37|18.21|18.37|18.21|18.33|18.17|29
1736883860000|2025-01-14 19:44:20|||||||||22
1736883870000|2025-01-14 19:44:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|17
1736883880000|2025-01-14 19:44:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|22
1736883890000|2025-01-14 19:44:50|||||||||15
1736883900000|2025-01-14 19:45:00|||||||||45
1736883910000|2025-01-14 19:45:10|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|22
1736883920000|2025-01-14 19:45:20|||||||||4
1736883930000|2025-01-14 19:45:30|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|2
1736883940000|2025-01-14 19:45:40|||||||||1
1736883950000|2025-01-14 19:45:50|||||||||2
1736883960000|2025-01-14 19:46:00|||||||||14
1736883970000|2025-01-14 19:46:10|||||||||1
1736883980000|2025-01-14 19:46:20|||||||||6
1736883990000|2025-01-14 19:46:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1736884000000|2025-01-14 19:46:40|||||||||1
1736884010000|2025-01-14 19:46:50|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|32
1736884020000|2025-01-14 19:47:00|18.38|18.22|18.38|18.22|18.42|18.26|18.38|18.22|47
1736884030000|2025-01-14 19:47:10|||||||||3
1736884040000|2025-01-14 19:47:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|2
1736884050000|2025-01-14 19:47:30|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|7
1736884060000|2025-01-14 19:47:40|||||||||1
1736884070000|2025-01-14 19:47:50|||||||||16
1736884080000|2025-01-14 19:48:00|||||||||6
1736884090000|2025-01-14 19:48:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1736884100000|2025-01-14 19:48:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|4
1736884110000|2025-01-14 19:48:30|||||||||1
1736884120000|2025-01-14 19:48:40|||||||||1
1736884130000|2025-01-14 19:48:50|||||||||1
1736884140000|2025-01-14 19:49:00|||||||||2
1736884150000|2025-01-14 19:49:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|15
1736884160000|2025-01-14 19:49:20|||||||||14
1736884170000|2025-01-14 19:49:30|||||||||2
1736884180000|2025-01-14 19:49:40|||||||||3
1736884190000|2025-01-14 19:49:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|8
1736884200000|2025-01-14 19:50:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|5
1736884210000|2025-01-14 19:50:10|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|6
1736884230000|2025-01-14 19:50:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|4
1736884240000|2025-01-14 19:50:40|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|0
1736884250000|2025-01-14 19:50:50|||||||||5
1736884260000|2025-01-14 19:51:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|3
1736884270000|2025-01-14 19:51:10|||||||||12
1736884280000|2025-01-14 19:51:20|||||||||6
1736884290000|2025-01-14 19:51:30|||||||||1
1736884300000|2025-01-14 19:51:40|||||||||1
1736884310000|2025-01-14 19:51:50|18.53|18.37|18.53|18.37|18.53|18.37|18.51|18.35|25
1736884320000|2025-01-14 19:52:00|18.52|18.36|18.52|18.36|18.53|18.37|18.48|18.32|12
1736884330000|2025-01-14 19:52:10|18.48|18.32|18.5|18.34|18.52|18.36|18.48|18.32|28
1736884340000|2025-01-14 19:52:20|18.52|18.36|18.52|18.36|18.52|18.36|18.5|18.34|2
1736884350000|2025-01-14 19:52:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|55
1736884360000|2025-01-14 19:52:40|18.5|18.34|18.52|18.36|18.53|18.37|18.48|18.32|10
1736884370000|2025-01-14 19:52:50|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|9
1736884380000|2025-01-14 19:53:00|||||||||5
1736884390000|2025-01-14 19:53:10|||||||||5
1736884400000|2025-01-14 19:53:20|||||||||19
1736884410000|2025-01-14 19:53:30|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|13
1736884420000|2025-01-14 19:53:40|||||||||2
1736884430000|2025-01-14 19:53:50|18.58|18.42|18.53|18.37|18.58|18.42|18.53|18.37|5
1736884440000|2025-01-14 19:54:00|||||||||20
1736884450000|2025-01-14 19:54:10|||||||||5
1736884460000|2025-01-14 19:54:20|||||||||3
1736884470000|2025-01-14 19:54:30|||||||||6
1736884480000|2025-01-14 19:54:40|||||||||1
1736884490000|2025-01-14 19:54:50|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|26
1736884500000|2025-01-14 19:55:00|||||||||4
1736884510000|2025-01-14 19:55:10|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|40
1736884520000|2025-01-14 19:55:20|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|17
1736884530000|2025-01-14 19:55:30|||||||||1
1736884540000|2025-01-14 19:55:40|18.53|18.37|18.58|18.42|18.58|18.42|18.53|18.37|8
1736884560000|2025-01-14 19:56:00|||||||||64
1736884570000|2025-01-14 19:56:10|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|5
1736884580000|2025-01-14 19:56:20|||||||||18
1736884590000|2025-01-14 19:56:30|||||||||29
1736884600000|2025-01-14 19:56:40|||||||||30
1736884610000|2025-01-14 19:56:50|||||||||23
1736884620000|2025-01-14 19:57:00|18.64|18.48|18.63|18.47|18.64|18.48|18.63|18.47|20
1736884630000|2025-01-14 19:57:10|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|23
1736884640000|2025-01-14 19:57:20|18.68|18.52|18.66|18.5|18.68|18.52|18.64|18.48|30
1736884650000|2025-01-14 19:57:30|18.64|18.48|18.64|18.48|18.64|18.48|18.63|18.47|19
1736884660000|2025-01-14 19:57:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|19
1736884670000|2025-01-14 19:57:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|5
1736884680000|2025-01-14 19:58:00|18.69|18.53|18.69|18.53|18.69|18.53|18.68|18.52|21
1736884690000|2025-01-14 19:58:10|||||||||420
1736884700000|2025-01-14 19:58:20|||||||||8
1736884710000|2025-01-14 19:58:30|||||||||14
1736884720000|2025-01-14 19:58:40|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|33
1736884730000|2025-01-14 19:58:50|||||||||16
1736884740000|2025-01-14 19:59:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|55
1736884750000|2025-01-14 19:59:10|||||||||76
1736884760000|2025-01-14 19:59:20|||||||||30
1736884770000|2025-01-14 19:59:30|||||||||7
1736884780000|2025-01-14 19:59:40|||||||||5
1736884790000|2025-01-14 19:59:50|||||||||18
1736884800000|2025-01-14 20:00:00|||||||||20
1736884810000|2025-01-14 20:00:10|||||||||25
1736884820000|2025-01-14 20:00:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|52
1736884830000|2025-01-14 20:00:30|||||||||5
1736884840000|2025-01-14 20:00:40|||||||||8
1736884850000|2025-01-14 20:00:50|||||||||8
1736884860000|2025-01-14 20:01:00|||||||||1
1736884870000|2025-01-14 20:01:10|||||||||85
1736884880000|2025-01-14 20:01:20|||||||||7
1736884890000|2025-01-14 20:01:30|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|50
1736884900000|2025-01-14 20:01:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1736884910000|2025-01-14 20:01:50|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|21
1736884920000|2025-01-14 20:02:00|||||||||4
1736884930000|2025-01-14 20:02:10|||||||||38
1736884940000|2025-01-14 20:02:20|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|10
1736884950000|2025-01-14 20:02:30|18.89|18.73|18.94|18.78|18.94|18.78|18.86|18.7|16
1736884960000|2025-01-14 20:02:40|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|7
1736884970000|2025-01-14 20:02:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|11
1736884980000|2025-01-14 20:03:00|18.92|18.76|18.89|18.73|18.94|18.78|18.89|18.73|8
1736885000000|2025-01-14 20:03:20|18.9|18.74|18.94|18.78|18.94|18.78|18.89|18.73|23
1736885010000|2025-01-14 20:03:30|||||||||16
1736885020000|2025-01-14 20:03:40|18.9|18.74|18.89|18.73|18.94|18.78|18.89|18.73|20
1736885030000|2025-01-14 20:03:50|||||||||27
1736885040000|2025-01-14 20:04:00|18.9|18.74|18.95|18.79|18.95|18.79|18.89|18.73|55
1736885050000|2025-01-14 20:04:10|18.97|18.81|18.95|18.79|18.97|18.81|18.94|18.78|7
1736885060000|2025-01-14 20:04:20|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|34
1736885070000|2025-01-14 20:04:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|22
1736885080000|2025-01-14 20:04:40|||||||||18
1736885090000|2025-01-14 20:04:50|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|43
1736885100000|2025-01-14 20:05:00|19|18.84|19|18.84|19|18.84|19|18.84|7
1736885110000|2025-01-14 20:05:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|55
1736885120000|2025-01-14 20:05:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|25
1736885130000|2025-01-14 20:05:30|||||||||2
1736885140000|2025-01-14 20:05:40|19|18.84|18.95|18.79|19|18.84|18.95|18.79|55
1736885150000|2025-01-14 20:05:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|13
1736885160000|2025-01-14 20:06:00|18.99|18.83|19|18.84|19|18.84|18.95|18.79|24
1736885170000|2025-01-14 20:06:10|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|1
1736885180000|2025-01-14 20:06:20|18.96|18.8|19|18.84|19|18.84|18.96|18.8|50
1736885190000|2025-01-14 20:06:30|||||||||2
1736885200000|2025-01-14 20:06:40|18.99|18.83|19|18.84|19|18.84|18.95|18.79|34
1736885210000|2025-01-14 20:06:50|18.95|18.79|18.98|18.82|19|18.84|18.95|18.79|15
1736885220000|2025-01-14 20:07:00|18.95|18.79|19.05|18.89|19.05|18.89|18.95|18.79|17
1736885230000|2025-01-14 20:07:10|19|18.84|19|18.84|19|18.84|19|18.84|8
1736885240000|2025-01-14 20:07:20|||||||||3
1736885250000|2025-01-14 20:07:30|18.99|18.83|18.99|18.83|18.99|18.83|18.95|18.79|3
1736885260000|2025-01-14 20:07:40|18.95|18.79|18.95|18.79|18.99|18.83|18.95|18.79|12
1736885270000|2025-01-14 20:07:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|5
1736885280000|2025-01-14 20:08:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|20
1736885290000|2025-01-14 20:08:10|18.95|18.79|18.94|18.78|18.95|18.79|18.89|18.73|47
1736885300000|2025-01-14 20:08:20|||||||||2
1736885310000|2025-01-14 20:08:30|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|14
1736885320000|2025-01-14 20:08:40|18.95|18.79|18.94|18.78|18.99|18.83|18.94|18.78|20
1736885330000|2025-01-14 20:08:50|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|3
1736885340000|2025-01-14 20:09:00|||||||||16
1736885350000|2025-01-14 20:09:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|3
1736885360000|2025-01-14 20:09:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|139
1736885370000|2025-01-14 20:09:30|||||||||3
1736885380000|2025-01-14 20:09:40|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|43
1736885390000|2025-01-14 20:09:50|18.91|18.75|18.89|18.73|18.94|18.78|18.89|18.73|3
1736885400000|2025-01-14 20:10:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|8
1736885410000|2025-01-14 20:10:10|18.95|18.79|18.95|18.79|18.95|18.79|18.94|18.78|24
1736885420000|2025-01-14 20:10:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|45
1736885430000|2025-01-14 20:10:30|18.99|18.83|18.99|18.83|18.99|18.83|18.94|18.78|3
1736885440000|2025-01-14 20:10:40|18.97|18.81|18.95|18.79|18.97|18.81|18.94|18.78|22
1736885450000|2025-01-14 20:10:50|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|3
1736885460000|2025-01-14 20:11:00|18.99|18.83|18.99|18.83|19|18.84|18.97|18.81|48
1736885470000|2025-01-14 20:11:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|13
1736885480000|2025-01-14 20:11:20|18.9|18.74|18.94|18.78|18.94|18.78|18.9|18.74|4
1736885490000|2025-01-14 20:11:30|||||||||6
1736885500000|2025-01-14 20:11:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|6
1736885510000|2025-01-14 20:11:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|15
1736885520000|2025-01-14 20:12:00|18.94|18.78|18.94|18.78|18.95|18.79|18.94|18.78|11
1736885530000|2025-01-14 20:12:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|6
1736885540000|2025-01-14 20:12:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|5
1736885550000|2025-01-14 20:12:30|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|15
1736885560000|2025-01-14 20:12:40|||||||||3
1736885570000|2025-01-14 20:12:50|18.9|18.74|18.89|18.73|18.94|18.78|18.89|18.73|3
1736885580000|2025-01-14 20:13:00|18.94|18.78|18.89|18.73|18.94|18.78|18.89|18.73|76
1736885590000|2025-01-14 20:13:10|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|61
1736885600000|2025-01-14 20:13:20|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|40
1736885610000|2025-01-14 20:13:30|18.9|18.74|18.89|18.73|18.9|18.74|18.89|18.73|3
1736885620000|2025-01-14 20:13:40|||||||||24
1736885630000|2025-01-14 20:13:50|||||||||1
1736885640000|2025-01-14 20:14:00|||||||||4
1736885650000|2025-01-14 20:14:10|||||||||35
1736885660000|2025-01-14 20:14:20|18.86|18.7|18.89|18.73|18.89|18.73|18.84|18.68|3
1736885670000|2025-01-14 20:14:30|||||||||5
1736885680000|2025-01-14 20:14:40|||||||||2
1736885690000|2025-01-14 20:14:50|||||||||1
1736885700000|2025-01-14 20:15:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1736885710000|2025-01-14 20:15:10|18.89|18.73|18.89|18.73|18.89|18.73|18.86|18.7|24
1736885720000|2025-01-14 20:15:20|18.84|18.68|18.84|18.68|18.89|18.73|18.84|18.68|71
1736885730000|2025-01-14 20:15:30|||||||||39
1736885740000|2025-01-14 20:15:40|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|22
1736885750000|2025-01-14 20:15:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|7
1736885760000|2025-01-14 20:16:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|2
1736885770000|2025-01-14 20:16:10|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|21
1736885780000|2025-01-14 20:16:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1736885790000|2025-01-14 20:16:30|||||||||1
1736885800000|2025-01-14 20:16:40|||||||||2
1736885810000|2025-01-14 20:16:50|18.8|18.64|18.79|18.63|18.84|18.68|18.79|18.63|18
1736885820000|2025-01-14 20:17:00|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|12
1736885830000|2025-01-14 20:17:10|||||||||4
1736885840000|2025-01-14 20:17:20|18.76|18.6|18.74|18.58|18.79|18.63|18.74|18.58|13
1736885850000|2025-01-14 20:17:30|18.76|18.6|18.79|18.63|18.79|18.63|18.74|18.58|7
1736885860000|2025-01-14 20:17:40|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|23
1736885870000|2025-01-14 20:17:50|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|14
1736885880000|2025-01-14 20:18:00|||||||||2
1736885890000|2025-01-14 20:18:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|4
1736885900000|2025-01-14 20:18:20|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|7
1736885910000|2025-01-14 20:18:30|18.85|18.69|18.8|18.64|18.85|18.69|18.8|18.64|15
1736885920000|2025-01-14 20:18:40|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|7
1736885930000|2025-01-14 20:18:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|1
1736885940000|2025-01-14 20:19:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|22
1736885950000|2025-01-14 20:19:10|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|7
1736885960000|2025-01-14 20:19:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1736885970000|2025-01-14 20:19:30|||||||||2
1736885980000|2025-01-14 20:19:40|||||||||6
1736885990000|2025-01-14 20:19:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|2
1736886000000|2025-01-14 20:20:00|18.8|18.64|18.8|18.64|18.84|18.68|18.79|18.63|20
1736886010000|2025-01-14 20:20:10|18.82|18.66|18.84|18.68|18.84|18.68|18.8|18.64|1
1736886020000|2025-01-14 20:20:20|18.82|18.66|18.84|18.68|18.85|18.69|18.82|18.66|6
1736886030000|2025-01-14 20:20:30|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|9
1736886040000|2025-01-14 20:20:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1736886050000|2025-01-14 20:20:50|||||||||12
1736886060000|2025-01-14 20:21:00|||||||||1
1736886070000|2025-01-14 20:21:10|||||||||1
1736886090000|2025-01-14 20:21:30|||||||||2
1736886100000|2025-01-14 20:21:40|||||||||1
1736886110000|2025-01-14 20:21:50|||||||||6
1736886120000|2025-01-14 20:22:00|||||||||2
1736886130000|2025-01-14 20:22:10|18.89|18.73|18.85|18.69|18.9|18.74|18.85|18.69|9
1736886140000|2025-01-14 20:22:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1736886150000|2025-01-14 20:22:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|4
1736886160000|2025-01-14 20:22:40|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|7
1736886170000|2025-01-14 20:22:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1736886180000|2025-01-14 20:23:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|6
1736886200000|2025-01-14 20:23:20|||||||||3
1736886210000|2025-01-14 20:23:30|18.89|18.73|18.89|18.73|18.9|18.74|18.85|18.69|3
1736886220000|2025-01-14 20:23:40|18.9|18.74|18.85|18.69|18.9|18.74|18.85|18.69|2
1736886230000|2025-01-14 20:23:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|4
1736886240000|2025-01-14 20:24:00|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|1
1736886250000|2025-01-14 20:24:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1736886260000|2025-01-14 20:24:20|||||||||1
1736886270000|2025-01-14 20:24:30|18.77|18.61|18.79|18.63|18.79|18.63|18.75|18.59|2
1736886280000|2025-01-14 20:24:40|||||||||2
1736886290000|2025-01-14 20:24:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|38
1736886300000|2025-01-14 20:25:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736886310000|2025-01-14 20:25:10|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|1
1736886320000|2025-01-14 20:25:20|||||||||1
1736886330000|2025-01-14 20:25:30|18.75|18.59|18.75|18.59|18.79|18.63|18.75|18.59|19
1736886340000|2025-01-14 20:25:40|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|1
1736886350000|2025-01-14 20:25:50|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|3
1736886360000|2025-01-14 20:26:00|||||||||3
1736886370000|2025-01-14 20:26:10|18.79|18.63|18.79|18.63|18.79|18.63|18.75|18.59|4
1736886380000|2025-01-14 20:26:20|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|4
1736886390000|2025-01-14 20:26:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|41
1736886400000|2025-01-14 20:26:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|31
1736886410000|2025-01-14 20:26:50|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|2
1736886430000|2025-01-14 20:27:10|||||||||2
1736886450000|2025-01-14 20:27:30|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|6
1736886460000|2025-01-14 20:27:40|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|2
1736886470000|2025-01-14 20:27:50|18.77|18.61|18.75|18.59|18.79|18.63|18.75|18.59|2
1736886480000|2025-01-14 20:28:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1736886490000|2025-01-14 20:28:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|35
1736886510000|2025-01-14 20:28:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|15
1736886520000|2025-01-14 20:28:40|||||||||7
1736886530000|2025-01-14 20:28:50|||||||||3
1736886540000|2025-01-14 20:29:00|18.7|18.54|18.7|18.54|18.72|18.56|18.7|18.54|7
1736886550000|2025-01-14 20:29:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|12
1736886560000|2025-01-14 20:29:20|18.72|18.56|18.69|18.53|18.74|18.58|18.69|18.53|18
1736886570000|2025-01-14 20:29:30|||||||||1
1736886580000|2025-01-14 20:29:40|||||||||2
1736886590000|2025-01-14 20:29:50|||||||||6
1736886600000|2025-01-14 20:30:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|15
1736886610000|2025-01-14 20:30:10|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|21
1736886620000|2025-01-14 20:30:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|3
1736886630000|2025-01-14 20:30:30|||||||||1
1736886640000|2025-01-14 20:30:40|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|5
1736886650000|2025-01-14 20:30:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|6
1736886660000|2025-01-14 20:31:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|5
1736886670000|2025-01-14 20:31:10|||||||||11
1736886680000|2025-01-14 20:31:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1736886690000|2025-01-14 20:31:30|18.7|18.54|18.7|18.54|18.74|18.58|18.7|18.54|0
1736886700000|2025-01-14 20:31:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1736886720000|2025-01-14 20:32:00|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|27
1736886730000|2025-01-14 20:32:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1736886760000|2025-01-14 20:32:40|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|3
1736886770000|2025-01-14 20:32:50|||||||||4
1736886780000|2025-01-14 20:33:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|40
1736886790000|2025-01-14 20:33:10|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|14
1736886800000|2025-01-14 20:33:20|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|5
1736886810000|2025-01-14 20:33:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1736886820000|2025-01-14 20:33:40|||||||||1
1736886830000|2025-01-14 20:33:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|0
1736886840000|2025-01-14 20:34:00|18.77|18.61|18.79|18.63|18.8|18.64|18.75|18.59|24
1736886850000|2025-01-14 20:34:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736886880000|2025-01-14 20:34:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|26
1736886890000|2025-01-14 20:34:50|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|4
1736886910000|2025-01-14 20:35:10|18.79|18.63|18.8|18.64|18.8|18.64|18.75|18.59|12
1736886920000|2025-01-14 20:35:20|18.75|18.59|18.75|18.59|18.79|18.63|18.75|18.59|9
1736886940000|2025-01-14 20:35:40|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|1
1736886960000|2025-01-14 20:36:00|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|4
1736886970000|2025-01-14 20:36:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|31
1736886980000|2025-01-14 20:36:20|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|113
1736887000000|2025-01-14 20:36:40|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|1
1736887010000|2025-01-14 20:36:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|10
1736887030000|2025-01-14 20:37:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|29
1736887040000|2025-01-14 20:37:20|||||||||1
1736887050000|2025-01-14 20:37:30|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|6
1736887060000|2025-01-14 20:37:40|||||||||3
1736887070000|2025-01-14 20:37:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|24
1736887080000|2025-01-14 20:38:00|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|6
1736887090000|2025-01-14 20:38:10|||||||||1
1736887100000|2025-01-14 20:38:20|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|5
1736887110000|2025-01-14 20:38:30|||||||||8
1736887120000|2025-01-14 20:38:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|47
1736887130000|2025-01-14 20:38:50|18.78|18.62|18.78|18.62|18.8|18.64|18.76|18.6|1
1736887140000|2025-01-14 20:39:00|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|48
1736887150000|2025-01-14 20:39:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|6
1736887170000|2025-01-14 20:39:30|||||||||1
1736887180000|2025-01-14 20:39:40|18.81|18.65|18.81|18.65|18.81|18.65|18.8|18.64|27
1736887190000|2025-01-14 20:39:50|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|11
1736887200000|2025-01-14 20:40:00|||||||||1
1736887210000|2025-01-14 20:40:10|||||||||1
1736887220000|2025-01-14 20:40:20|||||||||7
1736887240000|2025-01-14 20:40:40|18.78|18.62|18.8|18.64|18.8|18.64|18.78|18.62|2
1736887250000|2025-01-14 20:40:50|18.76|18.6|18.75|18.59|18.8|18.64|18.75|18.59|5
1736887260000|2025-01-14 20:41:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|34
1736887280000|2025-01-14 20:41:20|||||||||1
1736887300000|2025-01-14 20:41:40|||||||||1
1736887310000|2025-01-14 20:41:50|||||||||3
1736887320000|2025-01-14 20:42:00|18.76|18.6|18.8|18.64|18.8|18.64|18.76|18.6|48
1736887340000|2025-01-14 20:42:20|||||||||9
1736887350000|2025-01-14 20:42:30|||||||||3
1736887360000|2025-01-14 20:42:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|10
1736887370000|2025-01-14 20:42:50|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|11
1736887380000|2025-01-14 20:43:00|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|8
1736887390000|2025-01-14 20:43:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|25
1736887400000|2025-01-14 20:43:20|||||||||5
1736887410000|2025-01-14 20:43:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1736887420000|2025-01-14 20:43:40|||||||||2
1736887430000|2025-01-14 20:43:50|||||||||21
1736887440000|2025-01-14 20:44:00|||||||||7
1736887460000|2025-01-14 20:44:20|||||||||2
1736887470000|2025-01-14 20:44:30|||||||||1
1736887480000|2025-01-14 20:44:40|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|22
1736887490000|2025-01-14 20:44:50|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|54
1736887500000|2025-01-14 20:45:00|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|26
1736887510000|2025-01-14 20:45:10|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|0
1736887520000|2025-01-14 20:45:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1736887530000|2025-01-14 20:45:30|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|3
1736887550000|2025-01-14 20:45:50|||||||||4
1736887580000|2025-01-14 20:46:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|24
1736887590000|2025-01-14 20:46:30|||||||||4
1736887610000|2025-01-14 20:46:50|||||||||1
1736887630000|2025-01-14 20:47:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|93
1736887640000|2025-01-14 20:47:20|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|26
1736887660000|2025-01-14 20:47:40|||||||||109
1736887670000|2025-01-14 20:47:50|||||||||5
1736887680000|2025-01-14 20:48:00|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|104
1736887690000|2025-01-14 20:48:10|18.65|18.49|18.69|18.53|18.69|18.53|18.64|18.48|45
1736887700000|2025-01-14 20:48:20|||||||||8
1736887710000|2025-01-14 20:48:30|||||||||1
1736887720000|2025-01-14 20:48:40|||||||||54
1736887730000|2025-01-14 20:48:50|||||||||1
1736887740000|2025-01-14 20:49:00|||||||||21
1736887750000|2025-01-14 20:49:10|||||||||1
1736887760000|2025-01-14 20:49:20|||||||||9
1736887770000|2025-01-14 20:49:30|||||||||1
1736887780000|2025-01-14 20:49:40|||||||||5
1736887790000|2025-01-14 20:49:50|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|20
1736887800000|2025-01-14 20:50:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|35
1736887810000|2025-01-14 20:50:10|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|95
1736887820000|2025-01-14 20:50:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|15
1736887830000|2025-01-14 20:50:30|||||||||29
1736887850000|2025-01-14 20:50:50|||||||||2
1736887860000|2025-01-14 20:51:00|||||||||1
1736887870000|2025-01-14 20:51:10|||||||||18
1736887880000|2025-01-14 20:51:20|||||||||12
1736887890000|2025-01-14 20:51:30|||||||||8
1736887900000|2025-01-14 20:51:40|||||||||8
1736887910000|2025-01-14 20:51:50|||||||||27
1736887920000|2025-01-14 20:52:00|||||||||3
1736887930000|2025-01-14 20:52:10|||||||||54
1736887940000|2025-01-14 20:52:20|||||||||4
1736887950000|2025-01-14 20:52:30|||||||||3
1736887960000|2025-01-14 20:52:40|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|5
1736887970000|2025-01-14 20:52:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1736887980000|2025-01-14 20:53:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1736887990000|2025-01-14 20:53:10|||||||||17
1736888000000|2025-01-14 20:53:20|||||||||10
1736888010000|2025-01-14 20:53:30|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|6
1736888020000|2025-01-14 20:53:40|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|4
1736888030000|2025-01-14 20:53:50|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|15
1736888040000|2025-01-14 20:54:00|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|0
1736888050000|2025-01-14 20:54:10|||||||||22
1736888060000|2025-01-14 20:54:20|||||||||8
1736888070000|2025-01-14 20:54:30|||||||||11
1736888080000|2025-01-14 20:54:40|||||||||34
1736888090000|2025-01-14 20:54:50|||||||||5
1736888100000|2025-01-14 20:55:00|||||||||44
1736888110000|2025-01-14 20:55:10|||||||||18
1736888120000|2025-01-14 20:55:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|22
1736888130000|2025-01-14 20:55:30|18.69|18.53|18.69|18.53|18.69|18.53|18.64|18.48|11
1736888140000|2025-01-14 20:55:40|18.66|18.5|18.69|18.53|18.69|18.53|18.64|18.48|2
1736888150000|2025-01-14 20:55:50|||||||||4
1736888160000|2025-01-14 20:56:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|60
1736888170000|2025-01-14 20:56:10|18.69|18.53|18.64|18.48|18.69|18.53|18.64|18.48|1
1736888180000|2025-01-14 20:56:20|||||||||5
1736888190000|2025-01-14 20:56:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|253
1736888200000|2025-01-14 20:56:40|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|106
1736888210000|2025-01-14 20:56:50|||||||||20
1736888220000|2025-01-14 20:57:00|||||||||9
1736888230000|2025-01-14 20:57:10|||||||||5
1736888240000|2025-01-14 20:57:20|||||||||5
1736888250000|2025-01-14 20:57:30|18.54|18.38|18.54|18.38|18.55|18.39|18.54|18.38|57
1736888260000|2025-01-14 20:57:40|||||||||29
1736888270000|2025-01-14 20:57:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|58
1736888280000|2025-01-14 20:58:00|||||||||71
1736888290000|2025-01-14 20:58:10|||||||||21
1736888300000|2025-01-14 20:58:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|142
1736888310000|2025-01-14 20:58:30|||||||||27
1736888320000|2025-01-14 20:58:40|||||||||9
1736888330000|2025-01-14 20:58:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|41
1736888340000|2025-01-14 20:59:00|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|104
1736888350000|2025-01-14 20:59:10|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|136
1736888360000|2025-01-14 20:59:20|18.6|18.44|18.59|18.43|18.6|18.44|18.55|18.39|74
1736888370000|2025-01-14 20:59:30|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|54
1736888380000|2025-01-14 20:59:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|299
1736888390000|2025-01-14 20:59:50|18.59|18.43|18.54|18.38|18.59|18.43|18.54|18.38|163
1736888400000|2025-01-14 21:00:00|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|119
1736888410000|2025-01-14 21:00:10|||||||||2
1736888430000|2025-01-14 21:00:30|||||||||16
1736888440000|2025-01-14 21:00:40|||||||||20
1736888450000|2025-01-14 21:00:50|18.49|18.33|18.49|18.33|18.54|18.38|18.49|18.33|205
1736888460000|2025-01-14 21:01:00|||||||||120
1736888490000|2025-01-14 21:01:30|||||||||2
1736888500000|2025-01-14 21:01:40|||||||||3
1736888520000|2025-01-14 21:02:00|||||||||30
1736888530000|2025-01-14 21:02:10|||||||||8
1736888540000|2025-01-14 21:02:20|||||||||2
1736888550000|2025-01-14 21:02:30|||||||||125
1736888580000|2025-01-14 21:03:00|||||||||7
1736888590000|2025-01-14 21:03:10|||||||||8
1736888600000|2025-01-14 21:03:20|||||||||3
1736888610000|2025-01-14 21:03:30|||||||||3
1736888620000|2025-01-14 21:03:40|||||||||10
1736888630000|2025-01-14 21:03:50|||||||||6
1736888640000|2025-01-14 21:04:00|||||||||63
1736888650000|2025-01-14 21:04:10|||||||||8
1736888660000|2025-01-14 21:04:20|||||||||3
1736888670000|2025-01-14 21:04:30|||||||||4
1736888680000|2025-01-14 21:04:40|||||||||8
1736888690000|2025-01-14 21:04:50|||||||||15
1736888700000|2025-01-14 21:05:00|||||||||7
1736888710000|2025-01-14 21:05:10|||||||||2
1736888720000|2025-01-14 21:05:20|||||||||16
1736888730000|2025-01-14 21:05:30|||||||||1
1736888740000|2025-01-14 21:05:40|||||||||3
1736888750000|2025-01-14 21:05:50|||||||||4
1736888760000|2025-01-14 21:06:00|||||||||19
1736888780000|2025-01-14 21:06:20|||||||||1
1736888790000|2025-01-14 21:06:30|||||||||1
1736888800000|2025-01-14 21:06:40|||||||||1
1736888810000|2025-01-14 21:06:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|54
1736888820000|2025-01-14 21:07:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|5
1736888830000|2025-01-14 21:07:10|||||||||2
1736888850000|2025-01-14 21:07:30|||||||||1
1736888860000|2025-01-14 21:07:40|||||||||1
1736888870000|2025-01-14 21:07:50|||||||||2
1736888880000|2025-01-14 21:08:00|||||||||1
1736888890000|2025-01-14 21:08:10|||||||||1
1736888900000|2025-01-14 21:08:20|||||||||1
1736888920000|2025-01-14 21:08:40|||||||||1
1736888930000|2025-01-14 21:08:50|||||||||1
1736888940000|2025-01-14 21:09:00|||||||||2
1736888950000|2025-01-14 21:09:10|||||||||3
1736888960000|2025-01-14 21:09:20|||||||||1
1736888970000|2025-01-14 21:09:30|||||||||1
1736888990000|2025-01-14 21:09:50|||||||||1
1736889000000|2025-01-14 21:10:00|||||||||27
1736889020000|2025-01-14 21:10:20|||||||||1
1736889040000|2025-01-14 21:10:40|||||||||1
1736889050000|2025-01-14 21:10:50|||||||||3
1736889070000|2025-01-14 21:11:10|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|47
1736889080000|2025-01-14 21:11:20|||||||||10
1736889140000|2025-01-14 21:12:20|||||||||1
1736889150000|2025-01-14 21:12:30|||||||||35
1736889160000|2025-01-14 21:12:40|||||||||4
1736889180000|2025-01-14 21:13:00|||||||||5
1736889210000|2025-01-14 21:13:30|||||||||2
1736889220000|2025-01-14 21:13:40|||||||||4
1736889240000|2025-01-14 21:14:00|||||||||16
1736889260000|2025-01-14 21:14:20|||||||||9
1736889270000|2025-01-14 21:14:30|||||||||8
1736889280000|2025-01-14 21:14:40|||||||||5
1736889290000|2025-01-14 21:14:50|||||||||12
1736890380000|2025-01-14 21:33:00|||||||||1
1736890460000|2025-01-14 21:34:20|||||||||20
1736890520000|2025-01-14 21:35:20|||||||||72
1736890630000|2025-01-14 21:37:10|||||||||4
1736891070000|2025-01-14 21:44:30|||||||||1
1736891430000|2025-01-14 21:50:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1736891480000|2025-01-14 21:51:20|||||||||13
1736891640000|2025-01-14 21:54:00|||||||||1
1736891720000|2025-01-14 21:55:20|||||||||3
1736891830000|2025-01-14 21:57:10|||||||||2
1736891860000|2025-01-14 21:57:40|||||||||10
1736891940000|2025-01-14 21:59:00|||||||||1
1736891950000|2025-01-14 21:59:10|||||||||4
1736891980000|2025-01-14 21:59:40|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|0
1736891990000|2025-01-14 21:59:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|50
1736895600000|2025-01-14 23:00:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1736895610000|2025-01-14 23:00:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|0
1736895710000|2025-01-14 23:01:50|||||||||1
1736895720000|2025-01-14 23:02:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|1
1736895760000|2025-01-14 23:02:40|||||||||2
1736895770000|2025-01-14 23:02:50|||||||||1
1736895800000|2025-01-14 23:03:20|||||||||2
1736895810000|2025-01-14 23:03:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1736895860000|2025-01-14 23:04:20|||||||||1
1736896340000|2025-01-14 23:12:20|||||||||2
1736896470000|2025-01-14 23:14:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|10
1736896480000|2025-01-14 23:14:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1736898340000|2025-01-14 23:45:40|||||||||1
1736899450000|2025-01-15 00:04:10|||||||||1
1736899520000|2025-01-15 00:05:20|||||||||5
1736899800000|2025-01-15 00:10:00|||||||||2
1736901180000|2025-01-15 00:33:00|||||||||1
1736901890000|2025-01-15 00:44:50|||||||||1
1736901950000|2025-01-15 00:45:50|||||||||18
1736901970000|2025-01-15 00:46:10|||||||||2
1736901980000|2025-01-15 00:46:20|||||||||3
1736903160000|2025-01-15 01:06:00|||||||||10
1736903180000|2025-01-15 01:06:20|||||||||2
1736903210000|2025-01-15 01:06:50|||||||||5
1736903270000|2025-01-15 01:07:50|||||||||1
1736903310000|2025-01-15 01:08:30|||||||||5
1736904160000|2025-01-15 01:22:40|||||||||13
1736904610000|2025-01-15 01:30:10|||||||||15
1736904840000|2025-01-15 01:34:00|||||||||5
1736904920000|2025-01-15 01:35:20|||||||||2
1736905000000|2025-01-15 01:36:40|||||||||5
1736905010000|2025-01-15 01:36:50|||||||||1
1736905050000|2025-01-15 01:37:30|||||||||1
1736906180000|2025-01-15 01:56:20|||||||||8
1736906920000|2025-01-15 02:08:40|||||||||1
1736907310000|2025-01-15 02:15:10|||||||||7
1736908560000|2025-01-15 02:36:00|||||||||1
1736908580000|2025-01-15 02:36:20|||||||||90
1736908770000|2025-01-15 02:39:30|||||||||1
1736910410000|2025-01-15 03:06:50|||||||||2
1736910720000|2025-01-15 03:12:00|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|6
1736910770000|2025-01-15 03:12:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1736910830000|2025-01-15 03:13:50|||||||||1
1736911590000|2025-01-15 03:26:30|||||||||10
1736912190000|2025-01-15 03:36:30|||||||||1
1736912540000|2025-01-15 03:42:20|||||||||4
1736912790000|2025-01-15 03:46:30|||||||||5
1736913050000|2025-01-15 03:50:50|||||||||3
1736913150000|2025-01-15 03:52:30|||||||||2
1736913460000|2025-01-15 03:57:40|||||||||2
1736913640000|2025-01-15 04:00:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1736914110000|2025-01-15 04:08:30|||||||||2
1736914830000|2025-01-15 04:20:30|||||||||1
1736915440000|2025-01-15 04:30:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1736916740000|2025-01-15 04:52:20|||||||||2
1736916970000|2025-01-15 04:56:10|||||||||1
1736917010000|2025-01-15 04:56:50|||||||||1
1736917320000|2025-01-15 05:02:00|||||||||2
1736918630000|2025-01-15 05:23:50|||||||||1
1736918910000|2025-01-15 05:28:30|||||||||1
1736918970000|2025-01-15 05:29:30|||||||||1
1736919820000|2025-01-15 05:43:40|||||||||1
1736920070000|2025-01-15 05:47:50|||||||||1
1736920240000|2025-01-15 05:50:40|||||||||2
1736920390000|2025-01-15 05:53:10|||||||||1
1736920470000|2025-01-15 05:54:30|||||||||1
1736921430000|2025-01-15 06:10:30|18.56|18.4|18.6|18.44|18.6|18.44|18.56|18.4|7
1736921610000|2025-01-15 06:13:30|||||||||1
1736921660000|2025-01-15 06:14:20|||||||||1
1736921760000|2025-01-15 06:16:00|||||||||4
1736922060000|2025-01-15 06:21:00|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|23
1736922170000|2025-01-15 06:22:50|||||||||4
1736922190000|2025-01-15 06:23:10|||||||||1
1736922370000|2025-01-15 06:26:10|||||||||5
1736922900000|2025-01-15 06:35:00|||||||||2
1736923130000|2025-01-15 06:38:50|||||||||1
1736923420000|2025-01-15 06:43:40|||||||||2
1736924340000|2025-01-15 06:59:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|62
1736924350000|2025-01-15 06:59:10|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|2
1736924400000|2025-01-15 07:00:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1736924480000|2025-01-15 07:01:20|||||||||1
1736925030000|2025-01-15 07:10:30|||||||||1
1736925050000|2025-01-15 07:10:50|||||||||1
1736925140000|2025-01-15 07:12:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|1
1736925300000|2025-01-15 07:15:00|||||||||1
1736925320000|2025-01-15 07:15:20|||||||||9
1736925330000|2025-01-15 07:15:30|||||||||2
1736925340000|2025-01-15 07:15:40|||||||||3
1736925410000|2025-01-15 07:16:50|||||||||11
1736925600000|2025-01-15 07:20:00|||||||||1
1736925640000|2025-01-15 07:20:40|||||||||6
1736925660000|2025-01-15 07:21:00|||||||||10
1736925720000|2025-01-15 07:22:00|||||||||1
1736925840000|2025-01-15 07:24:00|||||||||1
1736925870000|2025-01-15 07:24:30|||||||||1
1736925990000|2025-01-15 07:26:30|||||||||12
1736926020000|2025-01-15 07:27:00|||||||||1
1736926060000|2025-01-15 07:27:40|||||||||1
1736926150000|2025-01-15 07:29:10|||||||||1
1736926200000|2025-01-15 07:30:00|||||||||1
1736926320000|2025-01-15 07:32:00|||||||||1
1736926500000|2025-01-15 07:35:00|||||||||1
1736926620000|2025-01-15 07:37:00|||||||||1
1736926680000|2025-01-15 07:38:00|||||||||1
1736926790000|2025-01-15 07:39:50|||||||||10
1736926820000|2025-01-15 07:40:20|||||||||3
1736926870000|2025-01-15 07:41:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|116
1736926970000|2025-01-15 07:42:50|||||||||4
1736926980000|2025-01-15 07:43:00|||||||||1
1736927050000|2025-01-15 07:44:10|||||||||1
1736927160000|2025-01-15 07:46:00|||||||||1
1736927340000|2025-01-15 07:49:00|||||||||1
1736927400000|2025-01-15 07:50:00|||||||||1
1736927550000|2025-01-15 07:52:30|||||||||10
1736927670000|2025-01-15 07:54:30|||||||||1
1736927860000|2025-01-15 07:57:40|||||||||2
1736928000000|2025-01-15 08:00:00|||||||||1
1736928020000|2025-01-15 08:00:20|||||||||1
1736928080000|2025-01-15 08:01:20|||||||||3
1736928110000|2025-01-15 08:01:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1736928120000|2025-01-15 08:02:00|||||||||10
1736928130000|2025-01-15 08:02:10|||||||||2
1736928140000|2025-01-15 08:02:20|18.64|18.48|18.62|18.46|18.64|18.48|18.6|18.44|7
1736928150000|2025-01-15 08:02:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|2
1736928160000|2025-01-15 08:02:40|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|2
1736928170000|2025-01-15 08:02:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736928180000|2025-01-15 08:03:00|||||||||3
1736928190000|2025-01-15 08:03:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1736928240000|2025-01-15 08:04:00|||||||||2
1736928270000|2025-01-15 08:04:30|||||||||1
1736928390000|2025-01-15 08:06:30|||||||||1
1736929080000|2025-01-15 08:18:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|59
1736929090000|2025-01-15 08:18:10|||||||||1
1736929230000|2025-01-15 08:20:30|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1736929240000|2025-01-15 08:20:40|||||||||9
1736929280000|2025-01-15 08:21:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1736929370000|2025-01-15 08:22:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1736929440000|2025-01-15 08:24:00|||||||||1
1736929720000|2025-01-15 08:28:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|21
1736929730000|2025-01-15 08:28:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1736929800000|2025-01-15 08:30:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|9
1736929860000|2025-01-15 08:31:00|||||||||1
1736929900000|2025-01-15 08:31:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|21
1736930490000|2025-01-15 08:41:30|||||||||11
1736930840000|2025-01-15 08:47:20|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1736930980000|2025-01-15 08:49:40|||||||||1
1736931030000|2025-01-15 08:50:30|||||||||2
1736931130000|2025-01-15 08:52:10|||||||||3
1736931140000|2025-01-15 08:52:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|103
1736931190000|2025-01-15 08:53:10|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|28
1736931210000|2025-01-15 08:53:30|||||||||6
1736931220000|2025-01-15 08:53:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1736931250000|2025-01-15 08:54:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|6
1736931300000|2025-01-15 08:55:00|||||||||15
1736931640000|2025-01-15 09:00:40|||||||||1
1736932430000|2025-01-15 09:13:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1736932470000|2025-01-15 09:14:30|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|11
1736932500000|2025-01-15 09:15:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736932540000|2025-01-15 09:15:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|1
1736932550000|2025-01-15 09:15:50|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|0
1736932560000|2025-01-15 09:16:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1736932570000|2025-01-15 09:16:10|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1736932820000|2025-01-15 09:20:20|||||||||1
1736932970000|2025-01-15 09:22:50|||||||||10
1736932980000|2025-01-15 09:23:00|||||||||2
1736933000000|2025-01-15 09:23:20|||||||||46
1736933010000|2025-01-15 09:23:30|||||||||4
1736933020000|2025-01-15 09:23:40|||||||||2
1736933030000|2025-01-15 09:23:50|||||||||3
1736933050000|2025-01-15 09:24:10|||||||||6
1736933400000|2025-01-15 09:30:00|||||||||1
1736933650000|2025-01-15 09:34:10|||||||||1
1736933690000|2025-01-15 09:34:50|||||||||1
1736933770000|2025-01-15 09:36:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|53
1736933780000|2025-01-15 09:36:20|||||||||2
1736933810000|2025-01-15 09:36:50|||||||||7
1736933910000|2025-01-15 09:38:30|||||||||2
1736933990000|2025-01-15 09:39:50|||||||||2
1736934180000|2025-01-15 09:43:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1736934210000|2025-01-15 09:43:30|||||||||2
1736934220000|2025-01-15 09:43:40|||||||||1
1736934260000|2025-01-15 09:44:20|||||||||2
1736934400000|2025-01-15 09:46:40|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|5
1736934490000|2025-01-15 09:48:10|||||||||2
1736934680000|2025-01-15 09:51:20|||||||||12
1736934740000|2025-01-15 09:52:20|||||||||2
1736934940000|2025-01-15 09:55:40|||||||||1
1736934950000|2025-01-15 09:55:50|||||||||1
1736934970000|2025-01-15 09:56:10|||||||||1
1736935020000|2025-01-15 09:57:00|||||||||1
1736935210000|2025-01-15 10:00:10|||||||||1
1736935490000|2025-01-15 10:04:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|26
1736935660000|2025-01-15 10:07:40|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|33
1736935860000|2025-01-15 10:11:00|||||||||1
1736935870000|2025-01-15 10:11:10|||||||||2
1736936220000|2025-01-15 10:17:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|4
1736936230000|2025-01-15 10:17:10|||||||||1
1736936240000|2025-01-15 10:17:20|||||||||2
1736936340000|2025-01-15 10:19:00|||||||||1
1736936630000|2025-01-15 10:23:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|2
1736936640000|2025-01-15 10:24:00|||||||||1
1736936740000|2025-01-15 10:25:40|||||||||2
1736936760000|2025-01-15 10:26:00|||||||||20
1736936820000|2025-01-15 10:27:00|||||||||10
1736936830000|2025-01-15 10:27:10|||||||||5
1736936890000|2025-01-15 10:28:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|15
1736936900000|2025-01-15 10:28:20|||||||||1
1736936930000|2025-01-15 10:28:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|16
1736937140000|2025-01-15 10:32:20|||||||||3
1736937220000|2025-01-15 10:33:40|||||||||3
1736937240000|2025-01-15 10:34:00|||||||||1
1736937350000|2025-01-15 10:35:50|||||||||2
1736938050000|2025-01-15 10:47:30|||||||||2
1736938060000|2025-01-15 10:47:40|||||||||1
1736938330000|2025-01-15 10:52:10|||||||||2
1736938980000|2025-01-15 11:03:00|||||||||2
1736939120000|2025-01-15 11:05:20|||||||||1
1736939470000|2025-01-15 11:11:10|||||||||1
1736939540000|2025-01-15 11:12:20|||||||||1
1736939570000|2025-01-15 11:12:50|||||||||3
1736939680000|2025-01-15 11:14:40|||||||||1
1736940020000|2025-01-15 11:20:20|||||||||1
1736940220000|2025-01-15 11:23:40|||||||||5
1736940240000|2025-01-15 11:24:00|||||||||6
1736940250000|2025-01-15 11:24:10|||||||||2
1736940280000|2025-01-15 11:24:40|||||||||5
1736940290000|2025-01-15 11:24:50|||||||||1
1736940990000|2025-01-15 11:36:30|||||||||1
1736941070000|2025-01-15 11:37:50|||||||||1
1736941100000|2025-01-15 11:38:20|||||||||1
1736941110000|2025-01-15 11:38:30|||||||||1
1736941130000|2025-01-15 11:38:50|||||||||2
1736941220000|2025-01-15 11:40:20|||||||||2
1736941230000|2025-01-15 11:40:30|||||||||1
1736941300000|2025-01-15 11:41:40|||||||||1
1736941590000|2025-01-15 11:46:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|109
1736941600000|2025-01-15 11:46:40|||||||||1
1736941620000|2025-01-15 11:47:00|||||||||1
1736941630000|2025-01-15 11:47:10|||||||||20
1736941640000|2025-01-15 11:47:20|||||||||5
1736941650000|2025-01-15 11:47:30|||||||||10
1736941730000|2025-01-15 11:48:50|||||||||4
1736941830000|2025-01-15 11:50:30|||||||||1
1736942090000|2025-01-15 11:54:50|||||||||1
1736942120000|2025-01-15 11:55:20|||||||||7
1736942130000|2025-01-15 11:55:30|||||||||8
1736942150000|2025-01-15 11:55:50|||||||||4
1736942160000|2025-01-15 11:56:00|||||||||16
1736942190000|2025-01-15 11:56:30|||||||||4
1736942260000|2025-01-15 11:57:40|||||||||1
1736942360000|2025-01-15 11:59:20|||||||||5
1736942380000|2025-01-15 11:59:40|||||||||1
1736942400000|2025-01-15 12:00:00|||||||||1
1736942420000|2025-01-15 12:00:20|||||||||1
1736942430000|2025-01-15 12:00:30|||||||||1
1736942460000|2025-01-15 12:01:00|||||||||1
1736942570000|2025-01-15 12:02:50|||||||||1
1736942750000|2025-01-15 12:05:50|||||||||2
1736942880000|2025-01-15 12:08:00|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|110
1736942890000|2025-01-15 12:08:10|||||||||10
1736942920000|2025-01-15 12:08:40|||||||||2
1736942970000|2025-01-15 12:09:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1736942980000|2025-01-15 12:09:40|||||||||1
1736942990000|2025-01-15 12:09:50|||||||||5
1736943110000|2025-01-15 12:11:50|||||||||3
1736943150000|2025-01-15 12:12:30|18.36|18.2|18.34|18.18|18.36|18.2|18.34|18.18|4
1736943190000|2025-01-15 12:13:10|||||||||1
1736943230000|2025-01-15 12:13:50|||||||||1
1736943330000|2025-01-15 12:15:30|||||||||2
1736943440000|2025-01-15 12:17:20|||||||||5
1736943670000|2025-01-15 12:21:10|||||||||1
1736943690000|2025-01-15 12:21:30|||||||||3
1736943720000|2025-01-15 12:22:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|1
1736943730000|2025-01-15 12:22:10|18.38|18.22|18.38|18.22|18.38|18.22|18.36|18.2|2
1736943740000|2025-01-15 12:22:20|18.36|18.2|18.36|18.2|18.38|18.22|18.36|18.2|1
1736943750000|2025-01-15 12:22:30|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|0
1736943800000|2025-01-15 12:23:20|||||||||1
1736943880000|2025-01-15 12:24:40|||||||||103
1736943960000|2025-01-15 12:26:00|||||||||3
1736943990000|2025-01-15 12:26:30|||||||||1
1736944090000|2025-01-15 12:28:10|||||||||1
1736944380000|2025-01-15 12:33:00|||||||||1
1736944550000|2025-01-15 12:35:50|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|55
1736944560000|2025-01-15 12:36:00|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|4
1736944570000|2025-01-15 12:36:10|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|12
1736944580000|2025-01-15 12:36:20|||||||||6
1736944610000|2025-01-15 12:36:50|||||||||5
1736944620000|2025-01-15 12:37:00|||||||||3
1736944740000|2025-01-15 12:39:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1736944750000|2025-01-15 12:39:10|||||||||4
1736944760000|2025-01-15 12:39:20|||||||||1
1736945010000|2025-01-15 12:43:30|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1736945030000|2025-01-15 12:43:50|||||||||16
1736945060000|2025-01-15 12:44:20|||||||||1
1736945130000|2025-01-15 12:45:30|||||||||7
1736945150000|2025-01-15 12:45:50|||||||||1
1736945200000|2025-01-15 12:46:40|||||||||2
1736945210000|2025-01-15 12:46:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|44
1736945230000|2025-01-15 12:47:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1736945240000|2025-01-15 12:47:20|||||||||1
1736945320000|2025-01-15 12:48:40|||||||||9
1736945360000|2025-01-15 12:49:20|||||||||1
1736945370000|2025-01-15 12:49:30|||||||||2
1736945530000|2025-01-15 12:52:10|||||||||19
1736945740000|2025-01-15 12:55:40|||||||||3
1736945750000|2025-01-15 12:55:50|||||||||1
1736945830000|2025-01-15 12:57:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|1
1736945840000|2025-01-15 12:57:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1736946000000|2025-01-15 13:00:00|||||||||4
1736946080000|2025-01-15 13:01:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1736946090000|2025-01-15 13:01:30|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|0
1736946100000|2025-01-15 13:01:40|||||||||1
1736946110000|2025-01-15 13:01:50|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|0
1736946120000|2025-01-15 13:02:00|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|4
1736946140000|2025-01-15 13:02:20|18.29|18.13|18.29|18.13|18.31|18.15|18.29|18.13|0
1736946150000|2025-01-15 13:02:30|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|1
1736946170000|2025-01-15 13:02:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1736946180000|2025-01-15 13:03:00|||||||||2
1736946190000|2025-01-15 13:03:10|||||||||1
1736946300000|2025-01-15 13:05:00|||||||||9
1736946320000|2025-01-15 13:05:20|||||||||2
1736946380000|2025-01-15 13:06:20|||||||||2
1736946390000|2025-01-15 13:06:30|||||||||1
1736946450000|2025-01-15 13:07:30|||||||||2
1736946510000|2025-01-15 13:08:30|||||||||6
1736946540000|2025-01-15 13:09:00|||||||||1
1736946570000|2025-01-15 13:09:30|||||||||15
1736946610000|2025-01-15 13:10:10|||||||||1
1736946640000|2025-01-15 13:10:40|||||||||5
1736946750000|2025-01-15 13:12:30|||||||||1
1736946760000|2025-01-15 13:12:40|18.31|18.15|18.34|18.18|18.34|18.18|18.31|18.15|22
1736946820000|2025-01-15 13:13:40|||||||||1
1736946840000|2025-01-15 13:14:00|||||||||8
1736946860000|2025-01-15 13:14:20|||||||||1
1736946870000|2025-01-15 13:14:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1736946880000|2025-01-15 13:14:40|||||||||11
1736946890000|2025-01-15 13:14:50|||||||||1
1736946900000|2025-01-15 13:15:00|||||||||1
1736946920000|2025-01-15 13:15:20|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|2
1736946930000|2025-01-15 13:15:30|18.29|18.13|18.29|18.13|18.34|18.18|18.29|18.13|7
1736946940000|2025-01-15 13:15:40|18.31|18.15|18.34|18.18|18.34|18.18|18.29|18.13|0
1736946950000|2025-01-15 13:15:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|3
1736946960000|2025-01-15 13:16:00|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|1
1736946970000|2025-01-15 13:16:10|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|0
1736946990000|2025-01-15 13:16:30|||||||||15
1736947020000|2025-01-15 13:17:00|||||||||1
1736947040000|2025-01-15 13:17:20|||||||||1
1736947120000|2025-01-15 13:18:40|||||||||5
1736947130000|2025-01-15 13:18:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|28
1736947140000|2025-01-15 13:19:00|||||||||1
1736947190000|2025-01-15 13:19:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|49
1736947210000|2025-01-15 13:20:10|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|1
1736947220000|2025-01-15 13:20:20|||||||||1
1736947250000|2025-01-15 13:20:50|||||||||2
1736947280000|2025-01-15 13:21:20|||||||||2
1736947310000|2025-01-15 13:21:50|||||||||1
1736947320000|2025-01-15 13:22:00|||||||||1
1736947340000|2025-01-15 13:22:20|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|2
1736947370000|2025-01-15 13:22:50|||||||||1
1736947400000|2025-01-15 13:23:20|||||||||2
1736947450000|2025-01-15 13:24:10|||||||||3
1736947500000|2025-01-15 13:25:00|||||||||3
1736947510000|2025-01-15 13:25:10|||||||||1
1736947520000|2025-01-15 13:25:20|||||||||1
1736947540000|2025-01-15 13:25:40|||||||||2
1736947550000|2025-01-15 13:25:50|||||||||3
1736947570000|2025-01-15 13:26:10|||||||||1
1736947590000|2025-01-15 13:26:30|||||||||1
1736947610000|2025-01-15 13:26:50|||||||||12
1736947620000|2025-01-15 13:27:00|||||||||6
1736947660000|2025-01-15 13:27:40|18.24|18.08|18.29|18.13|18.29|18.13|18.24|18.08|136
1736947670000|2025-01-15 13:27:50|||||||||3
1736947680000|2025-01-15 13:28:00|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|26
1736947690000|2025-01-15 13:28:10|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|3
1736947730000|2025-01-15 13:28:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|14
1736947740000|2025-01-15 13:29:00|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|21
1736947750000|2025-01-15 13:29:10|18.34|18.18|18.34|18.18|18.34|18.18|18.31|18.15|27
1736947760000|2025-01-15 13:29:20|18.31|18.15|18.34|18.18|18.34|18.18|18.29|18.13|13
1736947770000|2025-01-15 13:29:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1736947780000|2025-01-15 13:29:40|18.29|18.13|18.31|18.15|18.34|18.18|18.29|18.13|0
1736947790000|2025-01-15 13:29:50|18.34|18.18|18.34|18.18|18.34|18.18|18.34|18.18|0
1736947800000|2025-01-15 13:30:00|18.3|18.05|17.92|17.76|18.3|18.08|17.92|17.76|267
1736947810000|2025-01-15 13:30:10|17.9|17.74|17.81|17.65|17.9|17.74|17.81|17.65|68
1736947820000|2025-01-15 13:30:20|17.82|17.66|17.62|17.46|17.82|17.66|17.62|17.46|74
1736947830000|2025-01-15 13:30:30|17.67|17.51|17.71|17.55|17.71|17.55|17.62|17.46|51
1736947840000|2025-01-15 13:30:40|17.72|17.56|17.71|17.55|17.76|17.6|17.71|17.55|20
1736947850000|2025-01-15 13:30:50|17.72|17.56|17.76|17.6|17.76|17.6|17.71|17.55|22
1736947860000|2025-01-15 13:31:00|17.77|17.61|17.82|17.66|17.82|17.66|17.77|17.61|26
1736947870000|2025-01-15 13:31:10|||||||||9
1736947880000|2025-01-15 13:31:20|17.8|17.64|17.83|17.67|17.83|17.67|17.77|17.61|40
1736947890000|2025-01-15 13:31:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|19
1736947900000|2025-01-15 13:31:40|||||||||26
1736947910000|2025-01-15 13:31:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|35
1736947920000|2025-01-15 13:32:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|13
1736947930000|2025-01-15 13:32:10|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|16
1736947940000|2025-01-15 13:32:20|||||||||6
1736947950000|2025-01-15 13:32:30|||||||||1
1736947960000|2025-01-15 13:32:40|||||||||11
1736947970000|2025-01-15 13:32:50|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|0
1736947980000|2025-01-15 13:33:00|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|11
1736947990000|2025-01-15 13:33:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|22
1736948000000|2025-01-15 13:33:20|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|33
1736948010000|2025-01-15 13:33:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1736948020000|2025-01-15 13:33:40|17.73|17.57|17.77|17.61|17.77|17.61|17.73|17.57|27
1736948030000|2025-01-15 13:33:50|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|2
1736948040000|2025-01-15 13:34:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|24
1736948050000|2025-01-15 13:34:10|17.72|17.56|17.77|17.61|17.77|17.61|17.72|17.56|41
1736948060000|2025-01-15 13:34:20|||||||||4
1736948070000|2025-01-15 13:34:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|8
1736948080000|2025-01-15 13:34:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1736948090000|2025-01-15 13:34:50|||||||||2
1736948100000|2025-01-15 13:35:00|||||||||12
1736948110000|2025-01-15 13:35:10|||||||||3
1736948120000|2025-01-15 13:35:20|||||||||4
1736948130000|2025-01-15 13:35:30|||||||||5
1736948140000|2025-01-15 13:35:40|||||||||1
1736948150000|2025-01-15 13:35:50|||||||||9
1736948160000|2025-01-15 13:36:00|||||||||18
1736948170000|2025-01-15 13:36:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|15
1736948180000|2025-01-15 13:36:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1736948190000|2025-01-15 13:36:30|||||||||11
1736948210000|2025-01-15 13:36:50|||||||||20
1736948220000|2025-01-15 13:37:00|||||||||25
1736948230000|2025-01-15 13:37:10|||||||||5
1736948250000|2025-01-15 13:37:30|||||||||11
1736948260000|2025-01-15 13:37:40|||||||||1
1736948270000|2025-01-15 13:37:50|||||||||7
1736948290000|2025-01-15 13:38:10|||||||||6
1736948310000|2025-01-15 13:38:30|||||||||2
1736948320000|2025-01-15 13:38:40|||||||||1
1736948330000|2025-01-15 13:38:50|||||||||4
1736948340000|2025-01-15 13:39:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1736948360000|2025-01-15 13:39:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1736948370000|2025-01-15 13:39:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|11
1736948380000|2025-01-15 13:39:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1736948390000|2025-01-15 13:39:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|30
1736948400000|2025-01-15 13:40:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|27
1736948410000|2025-01-15 13:40:10|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|3
1736948430000|2025-01-15 13:40:30|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|4
1736948440000|2025-01-15 13:40:40|17.56|17.4|17.56|17.4|17.56|17.4|17.55|17.39|2
1736948450000|2025-01-15 13:40:50|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|2
1736948460000|2025-01-15 13:41:00|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|6
1736948470000|2025-01-15 13:41:10|17.56|17.4|17.56|17.4|17.56|17.4|17.55|17.39|3
1736948480000|2025-01-15 13:41:20|||||||||19
1736948490000|2025-01-15 13:41:30|||||||||4
1736948500000|2025-01-15 13:41:40|17.61|17.45|17.61|17.45|17.61|17.45|17.59|17.43|16
1736948510000|2025-01-15 13:41:50|||||||||1
1736948520000|2025-01-15 13:42:00|||||||||12
1736948530000|2025-01-15 13:42:10|||||||||5
1736948540000|2025-01-15 13:42:20|||||||||3
1736948560000|2025-01-15 13:42:40|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|1
1736948570000|2025-01-15 13:42:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|21
1736948580000|2025-01-15 13:43:00|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|10
1736948590000|2025-01-15 13:43:10|||||||||30
1736948600000|2025-01-15 13:43:20|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|5
1736948610000|2025-01-15 13:43:30|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|0
1736948620000|2025-01-15 13:43:40|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|18
1736948630000|2025-01-15 13:43:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|11
1736948640000|2025-01-15 13:44:00|||||||||4
1736948650000|2025-01-15 13:44:10|||||||||4
1736948660000|2025-01-15 13:44:20|17.64|17.48|17.62|17.46|17.66|17.5|17.62|17.46|10
1736948670000|2025-01-15 13:44:30|17.64|17.48|17.62|17.46|17.67|17.51|17.62|17.46|5
1736948680000|2025-01-15 13:44:40|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1736948690000|2025-01-15 13:44:50|||||||||1
1736948700000|2025-01-15 13:45:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|23
1736948710000|2025-01-15 13:45:10|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|49
1736948720000|2025-01-15 13:45:20|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|180
1736948730000|2025-01-15 13:45:30|17.66|17.5|17.66|17.5|17.66|17.5|17.64|17.48|11
1736948740000|2025-01-15 13:45:40|||||||||12
1736948750000|2025-01-15 13:45:50|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|4
1736948760000|2025-01-15 13:46:00|||||||||1
1736948770000|2025-01-15 13:46:10|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|9
1736948820000|2025-01-15 13:47:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|24
1736948830000|2025-01-15 13:47:10|||||||||10
1736948840000|2025-01-15 13:47:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1736948850000|2025-01-15 13:47:30|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|34
1736948860000|2025-01-15 13:47:40|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|27
1736948870000|2025-01-15 13:47:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|7
1736948880000|2025-01-15 13:48:00|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|31
1736948890000|2025-01-15 13:48:10|||||||||16
1736948900000|2025-01-15 13:48:20|||||||||4
1736948910000|2025-01-15 13:48:30|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|4
1736948920000|2025-01-15 13:48:40|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|0
1736948930000|2025-01-15 13:48:50|||||||||1
1736948940000|2025-01-15 13:49:00|||||||||109
1736948950000|2025-01-15 13:49:10|||||||||3
1736948970000|2025-01-15 13:49:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|8
1736948980000|2025-01-15 13:49:40|||||||||1
1736948990000|2025-01-15 13:49:50|17.58|17.42|17.61|17.45|17.61|17.45|17.56|17.4|88
1736949000000|2025-01-15 13:50:00|17.57|17.41|17.61|17.45|17.61|17.45|17.56|17.4|30
1736949010000|2025-01-15 13:50:10|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|2
1736949020000|2025-01-15 13:50:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1736949030000|2025-01-15 13:50:30|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|3
1736949040000|2025-01-15 13:50:40|||||||||1
1736949050000|2025-01-15 13:50:50|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|0
1736949060000|2025-01-15 13:51:00|||||||||1
1736949070000|2025-01-15 13:51:10|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|1
1736949080000|2025-01-15 13:51:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|6
1736949090000|2025-01-15 13:51:30|||||||||6
1736949100000|2025-01-15 13:51:40|||||||||2
1736949130000|2025-01-15 13:52:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1736949140000|2025-01-15 13:52:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1736949150000|2025-01-15 13:52:30|17.6|17.44|17.6|17.44|17.61|17.45|17.6|17.44|34
1736949160000|2025-01-15 13:52:40|17.58|17.42|17.56|17.4|17.6|17.44|17.56|17.4|8
1736949170000|2025-01-15 13:52:50|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|2
1736949180000|2025-01-15 13:53:00|17.58|17.42|17.56|17.4|17.6|17.44|17.56|17.4|5
1736949190000|2025-01-15 13:53:10|||||||||5
1736949200000|2025-01-15 13:53:20|17.58|17.42|17.59|17.43|17.61|17.45|17.56|17.4|20
1736949210000|2025-01-15 13:53:30|17.61|17.45|17.61|17.45|17.61|17.45|17.57|17.41|9
1736949220000|2025-01-15 13:53:40|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|3
1736949230000|2025-01-15 13:53:50|17.58|17.42|17.56|17.4|17.6|17.44|17.56|17.4|5
1736949250000|2025-01-15 13:54:10|17.58|17.42|17.61|17.45|17.61|17.45|17.58|17.42|0
1736949300000|2025-01-15 13:55:00|||||||||2
1736949310000|2025-01-15 13:55:10|||||||||1
1736949330000|2025-01-15 13:55:30|||||||||3
1736949340000|2025-01-15 13:55:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|13
1736949350000|2025-01-15 13:55:50|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|2
1736949360000|2025-01-15 13:56:00|||||||||1
1736949370000|2025-01-15 13:56:10|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|59
1736949380000|2025-01-15 13:56:20|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|1
1736949400000|2025-01-15 13:56:40|||||||||1
1736949420000|2025-01-15 13:57:00|||||||||2
1736949440000|2025-01-15 13:57:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|8
1736949450000|2025-01-15 13:57:30|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|19
1736949460000|2025-01-15 13:57:40|17.62|17.46|17.61|17.45|17.64|17.48|17.61|17.45|9
1736949470000|2025-01-15 13:57:50|||||||||4
1736949480000|2025-01-15 13:58:00|||||||||3
1736949490000|2025-01-15 13:58:10|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|2
1736949500000|2025-01-15 13:58:20|||||||||1
1736949510000|2025-01-15 13:58:30|17.62|17.46|17.66|17.5|17.66|17.5|17.62|17.46|0
1736949530000|2025-01-15 13:58:50|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1736949550000|2025-01-15 13:59:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1736949560000|2025-01-15 13:59:20|||||||||2
1736949580000|2025-01-15 13:59:40|||||||||2
1736949590000|2025-01-15 13:59:50|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1736949600000|2025-01-15 14:00:00|||||||||12
1736949610000|2025-01-15 14:00:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|100
1736949620000|2025-01-15 14:00:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|12
1736949630000|2025-01-15 14:00:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|2
1736949640000|2025-01-15 14:00:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|7
1736949650000|2025-01-15 14:00:50|||||||||1
1736949660000|2025-01-15 14:01:00|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|0
1736949670000|2025-01-15 14:01:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|4
1736949690000|2025-01-15 14:01:30|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|1
1736949700000|2025-01-15 14:01:40|17.65|17.49|17.65|17.49|17.66|17.5|17.61|17.45|37
1736949710000|2025-01-15 14:01:50|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|1
1736949720000|2025-01-15 14:02:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1736949730000|2025-01-15 14:02:10|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1736949740000|2025-01-15 14:02:20|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1736949750000|2025-01-15 14:02:30|||||||||3
1736949760000|2025-01-15 14:02:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1736949770000|2025-01-15 14:02:50|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|0
1736949780000|2025-01-15 14:03:00|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|24
1736949790000|2025-01-15 14:03:10|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|3
1736949800000|2025-01-15 14:03:20|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|0
1736949810000|2025-01-15 14:03:30|||||||||1
1736949820000|2025-01-15 14:03:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1736949840000|2025-01-15 14:04:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|13
1736949850000|2025-01-15 14:04:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|16
1736949880000|2025-01-15 14:04:40|||||||||5
1736949890000|2025-01-15 14:04:50|17.55|17.39|17.55|17.39|17.6|17.44|17.55|17.39|31
1736949900000|2025-01-15 14:05:00|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|17
1736949910000|2025-01-15 14:05:10|||||||||5
1736949920000|2025-01-15 14:05:20|||||||||2
1736949940000|2025-01-15 14:05:40|||||||||3
1736949950000|2025-01-15 14:05:50|||||||||3
1736949960000|2025-01-15 14:06:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|5
1736949970000|2025-01-15 14:06:10|||||||||4
1736949980000|2025-01-15 14:06:20|||||||||11
1736949990000|2025-01-15 14:06:30|||||||||7
1736950020000|2025-01-15 14:07:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|8
1736950030000|2025-01-15 14:07:10|||||||||50
1736950040000|2025-01-15 14:07:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|36
1736950050000|2025-01-15 14:07:30|||||||||2
1736950060000|2025-01-15 14:07:40|||||||||1
1736950070000|2025-01-15 14:07:50|||||||||1
1736950080000|2025-01-15 14:08:00|||||||||7
1736950100000|2025-01-15 14:08:20|||||||||6
1736950110000|2025-01-15 14:08:30|||||||||11
1736950130000|2025-01-15 14:08:50|||||||||1
1736950140000|2025-01-15 14:09:00|||||||||3
1736950170000|2025-01-15 14:09:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|63
1736950210000|2025-01-15 14:10:10|||||||||3
1736950240000|2025-01-15 14:10:40|||||||||40
1736950260000|2025-01-15 14:11:00|||||||||1
1736950270000|2025-01-15 14:11:10|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|41
1736950280000|2025-01-15 14:11:20|17.74|17.58|17.72|17.56|17.74|17.58|17.71|17.55|16
1736950290000|2025-01-15 14:11:30|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|2
1736950300000|2025-01-15 14:11:40|17.71|17.55|17.71|17.55|17.72|17.56|17.71|17.55|1
1736950310000|2025-01-15 14:11:50|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|4
1736950320000|2025-01-15 14:12:00|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|14
1736950340000|2025-01-15 14:12:20|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|42
1736950360000|2025-01-15 14:12:40|||||||||5
1736950380000|2025-01-15 14:13:00|||||||||11
1736950420000|2025-01-15 14:13:40|||||||||1
1736950440000|2025-01-15 14:14:00|17.68|17.52|17.71|17.55|17.71|17.55|17.66|17.5|31
1736950460000|2025-01-15 14:14:20|||||||||1
1736950470000|2025-01-15 14:14:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1736950480000|2025-01-15 14:14:40|||||||||7
1736950510000|2025-01-15 14:15:10|||||||||26
1736950520000|2025-01-15 14:15:20|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|0
1736950530000|2025-01-15 14:15:30|17.71|17.55|17.66|17.5|17.71|17.55|17.66|17.5|7
1736950550000|2025-01-15 14:15:50|||||||||6
1736950560000|2025-01-15 14:16:00|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|5
1736950570000|2025-01-15 14:16:10|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|0
1736950580000|2025-01-15 14:16:20|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|0
1736950590000|2025-01-15 14:16:30|||||||||12
1736950600000|2025-01-15 14:16:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|11
1736950610000|2025-01-15 14:16:50|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|4
1736950620000|2025-01-15 14:17:00|||||||||1
1736950630000|2025-01-15 14:17:10|||||||||1
1736950670000|2025-01-15 14:17:50|||||||||7
1736950680000|2025-01-15 14:18:00|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|0
1736950690000|2025-01-15 14:18:10|||||||||8
1736950700000|2025-01-15 14:18:20|||||||||1
1736950710000|2025-01-15 14:18:30|||||||||2
1736950730000|2025-01-15 14:18:50|||||||||4
1736950760000|2025-01-15 14:19:20|||||||||2
1736950830000|2025-01-15 14:20:30|||||||||2
1736950840000|2025-01-15 14:20:40|||||||||3
1736950850000|2025-01-15 14:20:50|||||||||3
1736950860000|2025-01-15 14:21:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|6
1736950880000|2025-01-15 14:21:20|||||||||4
1736950890000|2025-01-15 14:21:30|||||||||46
1736950960000|2025-01-15 14:22:40|||||||||1
1736950970000|2025-01-15 14:22:50|||||||||1
1736950980000|2025-01-15 14:23:00|17.65|17.49|17.65|17.49|17.65|17.49|17.61|17.45|46
1736950990000|2025-01-15 14:23:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|54
1736951000000|2025-01-15 14:23:20|17.61|17.45|17.61|17.45|17.63|17.47|17.61|17.45|0
1736951010000|2025-01-15 14:23:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1736951020000|2025-01-15 14:23:40|||||||||1
1736951040000|2025-01-15 14:24:00|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|14
1736951050000|2025-01-15 14:24:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|0
1736951060000|2025-01-15 14:24:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1736951070000|2025-01-15 14:24:30|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|1
1736951100000|2025-01-15 14:25:00|||||||||20
1736951110000|2025-01-15 14:25:10|||||||||4
1736951120000|2025-01-15 14:25:20|17.61|17.45|17.66|17.5|17.66|17.5|17.61|17.45|6
1736951130000|2025-01-15 14:25:30|17.63|17.47|17.61|17.45|17.63|17.47|17.61|17.45|1
1736951150000|2025-01-15 14:25:50|||||||||1
1736951180000|2025-01-15 14:26:20|||||||||1
1736951190000|2025-01-15 14:26:30|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|7
1736951200000|2025-01-15 14:26:40|||||||||13
1736951210000|2025-01-15 14:26:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1736951220000|2025-01-15 14:27:00|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|2
1736951230000|2025-01-15 14:27:10|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|1
1736951240000|2025-01-15 14:27:20|||||||||1
1736951250000|2025-01-15 14:27:30|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|29
1736951260000|2025-01-15 14:27:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|26
1736951290000|2025-01-15 14:28:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|21
1736951300000|2025-01-15 14:28:20|||||||||1
1736951320000|2025-01-15 14:28:40|||||||||3
1736951340000|2025-01-15 14:29:00|||||||||1
1736951380000|2025-01-15 14:29:40|||||||||16
1736951390000|2025-01-15 14:29:50|||||||||18
1736951400000|2025-01-15 14:30:00|17.6|17.44|17.61|17.45|17.66|17.5|17.6|17.44|310
1736951410000|2025-01-15 14:30:10|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|41
1736951420000|2025-01-15 14:30:20|||||||||13
1736951430000|2025-01-15 14:30:30|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|36
1736951440000|2025-01-15 14:30:40|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|57
1736951450000|2025-01-15 14:30:50|||||||||67
1736951460000|2025-01-15 14:31:00|||||||||60
1736951470000|2025-01-15 14:31:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|14
1736951480000|2025-01-15 14:31:20|||||||||19
1736951490000|2025-01-15 14:31:30|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|77
1736951500000|2025-01-15 14:31:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|122
1736951510000|2025-01-15 14:31:50|||||||||2
1736951520000|2025-01-15 14:32:00|||||||||81
1736951530000|2025-01-15 14:32:10|||||||||47
1736951540000|2025-01-15 14:32:20|||||||||2
1736951550000|2025-01-15 14:32:30|||||||||11
1736951560000|2025-01-15 14:32:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|68
1736951570000|2025-01-15 14:32:50|||||||||7
1736951580000|2025-01-15 14:33:00|||||||||16
1736951590000|2025-01-15 14:33:10|||||||||14
1736951600000|2025-01-15 14:33:20|17.51|17.35|17.5|17.34|17.55|17.39|17.5|17.34|114
1736951610000|2025-01-15 14:33:30|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|59
1736951620000|2025-01-15 14:33:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|14
1736951630000|2025-01-15 14:33:50|||||||||33
1736951640000|2025-01-15 14:34:00|17.48|17.32|17.45|17.29|17.5|17.34|17.45|17.29|124
1736951650000|2025-01-15 14:34:10|||||||||28
1736951660000|2025-01-15 14:34:20|17.5|17.34|17.49|17.33|17.5|17.34|17.45|17.29|66
1736951670000|2025-01-15 14:34:30|17.5|17.34|17.5|17.34|17.5|17.34|17.45|17.29|52
1736951680000|2025-01-15 14:34:40|||||||||11
1736951690000|2025-01-15 14:34:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|29
1736951700000|2025-01-15 14:35:00|||||||||19
1736951710000|2025-01-15 14:35:10|||||||||40
1736951720000|2025-01-15 14:35:20|||||||||1
1736951730000|2025-01-15 14:35:30|17.41|17.25|17.45|17.29|17.45|17.29|17.4|17.24|148
1736951740000|2025-01-15 14:35:40|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|35
1736951750000|2025-01-15 14:35:50|17.5|17.34|17.5|17.34|17.51|17.35|17.46|17.3|50
1736951760000|2025-01-15 14:36:00|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|27
1736951770000|2025-01-15 14:36:10|17.51|17.35|17.51|17.35|17.55|17.39|17.51|17.35|95
1736951780000|2025-01-15 14:36:20|17.55|17.39|17.5|17.34|17.55|17.39|17.5|17.34|5
1736951790000|2025-01-15 14:36:30|||||||||4
1736951800000|2025-01-15 14:36:40|||||||||18
1736951810000|2025-01-15 14:36:50|||||||||9
1736951820000|2025-01-15 14:37:00|||||||||2
1736951830000|2025-01-15 14:37:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|74
1736951840000|2025-01-15 14:37:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|16
1736951850000|2025-01-15 14:37:30|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|64
1736951860000|2025-01-15 14:37:40|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|19
1736951870000|2025-01-15 14:37:50|17.51|17.35|17.55|17.39|17.55|17.39|17.51|17.35|80
1736951880000|2025-01-15 14:38:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|25
1736951890000|2025-01-15 14:38:10|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|7
1736951900000|2025-01-15 14:38:20|||||||||14
1736951910000|2025-01-15 14:38:30|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|49
1736951920000|2025-01-15 14:38:40|17.54|17.38|17.54|17.38|17.54|17.38|17.5|17.34|98
1736951930000|2025-01-15 14:38:50|17.5|17.34|17.49|17.33|17.54|17.38|17.49|17.33|50
1736951940000|2025-01-15 14:39:00|||||||||67
1736951950000|2025-01-15 14:39:10|||||||||13
1736951960000|2025-01-15 14:39:20|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|47
1736951970000|2025-01-15 14:39:30|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|9
1736951980000|2025-01-15 14:39:40|17.45|17.29|17.44|17.28|17.49|17.33|17.44|17.28|63
1736951990000|2025-01-15 14:39:50|||||||||5
1736952000000|2025-01-15 14:40:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|32
1736952010000|2025-01-15 14:40:10|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|16
1736952030000|2025-01-15 14:40:30|||||||||11
1736952040000|2025-01-15 14:40:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|14
1736952050000|2025-01-15 14:40:50|||||||||2
1736952060000|2025-01-15 14:41:00|||||||||6
1736952070000|2025-01-15 14:41:10|||||||||3
1736952080000|2025-01-15 14:41:20|||||||||19
1736952090000|2025-01-15 14:41:30|||||||||3
1736952100000|2025-01-15 14:41:40|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|131
1736952110000|2025-01-15 14:41:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|111
1736952120000|2025-01-15 14:42:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|72
1736952130000|2025-01-15 14:42:10|||||||||10
1736952140000|2025-01-15 14:42:20|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|173
1736952150000|2025-01-15 14:42:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|57
1736952160000|2025-01-15 14:42:40|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|32
1736952170000|2025-01-15 14:42:50|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|33
1736952180000|2025-01-15 14:43:00|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|61
1736952190000|2025-01-15 14:43:10|||||||||1
1736952200000|2025-01-15 14:43:20|||||||||6
1736952210000|2025-01-15 14:43:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|12
1736952220000|2025-01-15 14:43:40|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|67
1736952230000|2025-01-15 14:43:50|||||||||3
1736952240000|2025-01-15 14:44:00|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|7
1736952250000|2025-01-15 14:44:10|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|80
1736952260000|2025-01-15 14:44:20|||||||||12
1736952270000|2025-01-15 14:44:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|15
1736952280000|2025-01-15 14:44:40|17.45|17.29|17.45|17.29|17.49|17.33|17.45|17.29|21
1736952290000|2025-01-15 14:44:50|17.44|17.28|17.44|17.28|17.45|17.29|17.44|17.28|22
1736952300000|2025-01-15 14:45:00|||||||||1
1736952310000|2025-01-15 14:45:10|||||||||6
1736952320000|2025-01-15 14:45:20|||||||||10
1736952340000|2025-01-15 14:45:40|||||||||11
1736952350000|2025-01-15 14:45:50|||||||||6
1736952360000|2025-01-15 14:46:00|||||||||57
1736952370000|2025-01-15 14:46:10|17.43|17.27|17.39|17.23|17.43|17.27|17.39|17.23|24
1736952380000|2025-01-15 14:46:20|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|36
1736952390000|2025-01-15 14:46:30|||||||||1
1736952400000|2025-01-15 14:46:40|||||||||18
1736952410000|2025-01-15 14:46:50|||||||||6
1736952420000|2025-01-15 14:47:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|11
1736952430000|2025-01-15 14:47:10|||||||||48
1736952440000|2025-01-15 14:47:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|14
1736952450000|2025-01-15 14:47:30|||||||||11
1736952460000|2025-01-15 14:47:40|||||||||12
1736952470000|2025-01-15 14:47:50|||||||||16
1736952480000|2025-01-15 14:48:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|11
1736952490000|2025-01-15 14:48:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|124
1736952500000|2025-01-15 14:48:20|17.37|17.21|17.38|17.22|17.38|17.22|17.33|17.17|60
1736952510000|2025-01-15 14:48:30|||||||||53
1736952520000|2025-01-15 14:48:40|||||||||6
1736952530000|2025-01-15 14:48:50|||||||||55
1736952540000|2025-01-15 14:49:00|||||||||7
1736952550000|2025-01-15 14:49:10|||||||||2
1736952560000|2025-01-15 14:49:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|15
1736952570000|2025-01-15 14:49:30|||||||||8
1736952590000|2025-01-15 14:49:50|||||||||64
1736952600000|2025-01-15 14:50:00|||||||||28
1736952610000|2025-01-15 14:50:10|||||||||28
1736952620000|2025-01-15 14:50:20|||||||||29
1736952630000|2025-01-15 14:50:30|17.38|17.22|17.38|17.22|17.4|17.24|17.38|17.22|37
1736952640000|2025-01-15 14:50:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|37
1736952650000|2025-01-15 14:50:50|17.38|17.22|17.38|17.22|17.38|17.22|17.37|17.21|7
1736952660000|2025-01-15 14:51:00|||||||||11
1736952670000|2025-01-15 14:51:10|||||||||18
1736952680000|2025-01-15 14:51:20|||||||||7
1736952690000|2025-01-15 14:51:30|||||||||6
1736952700000|2025-01-15 14:51:40|||||||||7
1736952710000|2025-01-15 14:51:50|||||||||14
1736952720000|2025-01-15 14:52:00|||||||||15
1736952730000|2025-01-15 14:52:10|||||||||6
1736952740000|2025-01-15 14:52:20|||||||||14
1736952750000|2025-01-15 14:52:30|||||||||25
1736952760000|2025-01-15 14:52:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|12
1736952770000|2025-01-15 14:52:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|118
1736952780000|2025-01-15 14:53:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|35
1736952790000|2025-01-15 14:53:10|||||||||16
1736952800000|2025-01-15 14:53:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|31
1736952810000|2025-01-15 14:53:30|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|7
1736952820000|2025-01-15 14:53:40|||||||||16
1736952830000|2025-01-15 14:53:50|||||||||3
1736952840000|2025-01-15 14:54:00|||||||||6
1736952850000|2025-01-15 14:54:10|||||||||13
1736952860000|2025-01-15 14:54:20|||||||||4
1736952870000|2025-01-15 14:54:30|||||||||8
1736952880000|2025-01-15 14:54:40|17.44|17.28|17.48|17.32|17.48|17.32|17.43|17.27|16
1736952890000|2025-01-15 14:54:50|||||||||5
1736952900000|2025-01-15 14:55:00|||||||||11
1736952910000|2025-01-15 14:55:10|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|5
1736952920000|2025-01-15 14:55:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|14
1736952930000|2025-01-15 14:55:30|17.53|17.37|17.54|17.38|17.54|17.38|17.49|17.33|160
1736952940000|2025-01-15 14:55:40|17.53|17.37|17.53|17.37|17.53|17.37|17.49|17.33|134
1736952950000|2025-01-15 14:55:50|17.49|17.33|17.54|17.38|17.54|17.38|17.49|17.33|29
1736952960000|2025-01-15 14:56:00|17.53|17.37|17.49|17.33|17.53|17.37|17.49|17.33|41
1736952970000|2025-01-15 14:56:10|||||||||18
1736952980000|2025-01-15 14:56:20|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|21
1736952990000|2025-01-15 14:56:30|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|5
1736953000000|2025-01-15 14:56:40|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|7
1736953010000|2025-01-15 14:56:50|17.48|17.32|17.48|17.32|17.49|17.33|17.48|17.32|13
1736953020000|2025-01-15 14:57:00|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|14
1736953030000|2025-01-15 14:57:10|||||||||10
1736953040000|2025-01-15 14:57:20|||||||||2
1736953050000|2025-01-15 14:57:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|6
1736953060000|2025-01-15 14:57:40|||||||||13
1736953070000|2025-01-15 14:57:50|||||||||12
1736953080000|2025-01-15 14:58:00|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|15
1736953090000|2025-01-15 14:58:10|||||||||7
1736953100000|2025-01-15 14:58:20|||||||||6
1736953110000|2025-01-15 14:58:30|||||||||4
1736953120000|2025-01-15 14:58:40|||||||||21
1736953130000|2025-01-15 14:58:50|||||||||15
1736953140000|2025-01-15 14:59:00|||||||||5
1736953150000|2025-01-15 14:59:10|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|9
1736953160000|2025-01-15 14:59:20|17.48|17.32|17.49|17.33|17.49|17.33|17.44|17.28|61
1736953170000|2025-01-15 14:59:30|||||||||63
1736953180000|2025-01-15 14:59:40|||||||||9
1736953190000|2025-01-15 14:59:50|||||||||7
1736953200000|2025-01-15 15:00:00|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|57
1736953210000|2025-01-15 15:00:10|||||||||8
1736953220000|2025-01-15 15:00:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|12
1736953230000|2025-01-15 15:00:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|20
1736953240000|2025-01-15 15:00:40|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|10
1736953250000|2025-01-15 15:00:50|||||||||8
1736953260000|2025-01-15 15:01:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|10
1736953270000|2025-01-15 15:01:10|||||||||18
1736953280000|2025-01-15 15:01:20|||||||||22
1736953290000|2025-01-15 15:01:30|||||||||7
1736953300000|2025-01-15 15:01:40|||||||||7
1736953310000|2025-01-15 15:01:50|||||||||15
1736953320000|2025-01-15 15:02:00|||||||||15
1736953330000|2025-01-15 15:02:10|||||||||6
1736953340000|2025-01-15 15:02:20|||||||||6
1736953350000|2025-01-15 15:02:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|30
1736953360000|2025-01-15 15:02:40|||||||||7
1736953370000|2025-01-15 15:02:50|||||||||19
1736953380000|2025-01-15 15:03:00|||||||||11
1736953390000|2025-01-15 15:03:10|||||||||22
1736953400000|2025-01-15 15:03:20|||||||||57
1736953410000|2025-01-15 15:03:30|||||||||6
1736953420000|2025-01-15 15:03:40|||||||||13
1736953430000|2025-01-15 15:03:50|||||||||11
1736953440000|2025-01-15 15:04:00|||||||||7
1736953450000|2025-01-15 15:04:10|||||||||14
1736953460000|2025-01-15 15:04:20|||||||||5
1736953470000|2025-01-15 15:04:30|||||||||7
1736953480000|2025-01-15 15:04:40|||||||||12
1736953490000|2025-01-15 15:04:50|||||||||60
1736953500000|2025-01-15 15:05:00|||||||||13
1736953510000|2025-01-15 15:05:10|||||||||2
1736953520000|2025-01-15 15:05:20|||||||||15
1736953530000|2025-01-15 15:05:30|||||||||17
1736953540000|2025-01-15 15:05:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|149
1736953550000|2025-01-15 15:05:50|||||||||5
1736953560000|2025-01-15 15:06:00|||||||||11
1736953570000|2025-01-15 15:06:10|||||||||11
1736953580000|2025-01-15 15:06:20|||||||||20
1736953590000|2025-01-15 15:06:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|20
1736953600000|2025-01-15 15:06:40|||||||||4
1736953610000|2025-01-15 15:06:50|||||||||188
1736953620000|2025-01-15 15:07:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|29
1736953630000|2025-01-15 15:07:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|115
1736953640000|2025-01-15 15:07:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1736953650000|2025-01-15 15:07:30|||||||||1
1736953660000|2025-01-15 15:07:40|||||||||2
1736953670000|2025-01-15 15:07:50|||||||||8
1736953680000|2025-01-15 15:08:00|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|47
1736953690000|2025-01-15 15:08:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|3
1736953700000|2025-01-15 15:08:20|||||||||3
1736953710000|2025-01-15 15:08:30|||||||||16
1736953720000|2025-01-15 15:08:40|||||||||3
1736953730000|2025-01-15 15:08:50|||||||||1
1736953740000|2025-01-15 15:09:00|||||||||4
1736953750000|2025-01-15 15:09:10|||||||||3
1736953760000|2025-01-15 15:09:20|||||||||44
1736953770000|2025-01-15 15:09:30|||||||||5
1736953780000|2025-01-15 15:09:40|||||||||6
1736953790000|2025-01-15 15:09:50|||||||||8
1736953800000|2025-01-15 15:10:00|||||||||31
1736953810000|2025-01-15 15:10:10|||||||||11
1736953820000|2025-01-15 15:10:20|||||||||22
1736953830000|2025-01-15 15:10:30|||||||||19
1736953840000|2025-01-15 15:10:40|||||||||5
1736953850000|2025-01-15 15:10:50|||||||||7
1736953860000|2025-01-15 15:11:00|||||||||8
1736953870000|2025-01-15 15:11:10|||||||||160
1736953880000|2025-01-15 15:11:20|||||||||11
1736953890000|2025-01-15 15:11:30|||||||||35
1736953900000|2025-01-15 15:11:40|||||||||7
1736953910000|2025-01-15 15:11:50|||||||||11
1736953920000|2025-01-15 15:12:00|||||||||8
1736953930000|2025-01-15 15:12:10|||||||||9
1736953940000|2025-01-15 15:12:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|34
1736953950000|2025-01-15 15:12:30|||||||||25
1736953960000|2025-01-15 15:12:40|17.35|17.19|17.37|17.21|17.37|17.21|17.33|17.17|235
1736953970000|2025-01-15 15:12:50|||||||||23
1736953980000|2025-01-15 15:13:00|||||||||4
1736953990000|2025-01-15 15:13:10|||||||||17
1736954000000|2025-01-15 15:13:20|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|36
1736954010000|2025-01-15 15:13:30|17.34|17.18|17.34|17.18|17.36|17.2|17.32|17.16|50
1736954020000|2025-01-15 15:13:40|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|53
1736954030000|2025-01-15 15:13:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|11
1736954040000|2025-01-15 15:14:00|||||||||9
1736954050000|2025-01-15 15:14:10|||||||||6
1736954060000|2025-01-15 15:14:20|||||||||9
1736954070000|2025-01-15 15:14:30|||||||||10
1736954080000|2025-01-15 15:14:40|||||||||6
1736954090000|2025-01-15 15:14:50|||||||||14
1736954100000|2025-01-15 15:15:00|||||||||16
1736954110000|2025-01-15 15:15:10|||||||||1
1736954120000|2025-01-15 15:15:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|32
1736954130000|2025-01-15 15:15:30|||||||||7
1736954140000|2025-01-15 15:15:40|||||||||27
1736954150000|2025-01-15 15:15:50|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|20
1736954160000|2025-01-15 15:16:00|||||||||15
1736954170000|2025-01-15 15:16:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|27
1736954180000|2025-01-15 15:16:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1736954190000|2025-01-15 15:16:30|||||||||39
1736954200000|2025-01-15 15:16:40|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|15
1736954210000|2025-01-15 15:16:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1736954220000|2025-01-15 15:17:00|||||||||22
1736954230000|2025-01-15 15:17:10|||||||||15
1736954240000|2025-01-15 15:17:20|||||||||46
1736954250000|2025-01-15 15:17:30|||||||||24
1736954260000|2025-01-15 15:17:40|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|74
1736954270000|2025-01-15 15:17:50|||||||||25
1736954280000|2025-01-15 15:18:00|||||||||33
1736954290000|2025-01-15 15:18:10|||||||||109
1736954300000|2025-01-15 15:18:20|||||||||40
1736954310000|2025-01-15 15:18:30|||||||||4
1736954320000|2025-01-15 15:18:40|||||||||16
1736954330000|2025-01-15 15:18:50|||||||||61
1736954340000|2025-01-15 15:19:00|||||||||49
1736954350000|2025-01-15 15:19:10|||||||||56
1736954360000|2025-01-15 15:19:20|||||||||34
1736954370000|2025-01-15 15:19:30|||||||||22
1736954380000|2025-01-15 15:19:40|||||||||1
1736954390000|2025-01-15 15:19:50|||||||||31
1736954400000|2025-01-15 15:20:00|||||||||3
1736954410000|2025-01-15 15:20:10|||||||||41
1736954420000|2025-01-15 15:20:20|||||||||17
1736954430000|2025-01-15 15:20:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|32
1736954440000|2025-01-15 15:20:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|9
1736954450000|2025-01-15 15:20:50|17.32|17.16|17.32|17.16|17.36|17.2|17.32|17.16|222
1736954460000|2025-01-15 15:21:00|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|21
1736954470000|2025-01-15 15:21:10|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|49
1736954480000|2025-01-15 15:21:20|17.34|17.18|17.32|17.16|17.36|17.2|17.32|17.16|10
1736954490000|2025-01-15 15:21:30|17.36|17.2|17.32|17.16|17.36|17.2|17.32|17.16|66
1736954500000|2025-01-15 15:21:40|17.36|17.2|17.32|17.16|17.36|17.2|17.32|17.16|56
1736954510000|2025-01-15 15:21:50|||||||||49
1736954520000|2025-01-15 15:22:00|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|163
1736954530000|2025-01-15 15:22:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|22
1736954540000|2025-01-15 15:22:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|30
1736954550000|2025-01-15 15:22:30|||||||||22
1736954560000|2025-01-15 15:22:40|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|17
1736954570000|2025-01-15 15:22:50|||||||||4
1736954580000|2025-01-15 15:23:00|||||||||13
1736954590000|2025-01-15 15:23:10|||||||||34
1736954600000|2025-01-15 15:23:20|||||||||29
1736954610000|2025-01-15 15:23:30|||||||||9
1736954620000|2025-01-15 15:23:40|||||||||42
1736954630000|2025-01-15 15:23:50|||||||||17
1736954640000|2025-01-15 15:24:00|||||||||123
1736954650000|2025-01-15 15:24:10|||||||||12
1736954660000|2025-01-15 15:24:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|16
1736954670000|2025-01-15 15:24:30|||||||||18
1736954680000|2025-01-15 15:24:40|||||||||25
1736954690000|2025-01-15 15:24:50|||||||||11
1736954700000|2025-01-15 15:25:00|||||||||19
1736954710000|2025-01-15 15:25:10|||||||||82
1736954720000|2025-01-15 15:25:20|||||||||12
1736954730000|2025-01-15 15:25:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|36
1736954740000|2025-01-15 15:25:40|||||||||32
1736954750000|2025-01-15 15:25:50|||||||||6
1736954760000|2025-01-15 15:26:00|||||||||65
1736954770000|2025-01-15 15:26:10|||||||||28
1736954780000|2025-01-15 15:26:20|17.31|17.15|17.27|17.11|17.31|17.15|17.27|17.11|98
1736954790000|2025-01-15 15:26:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|31
1736954800000|2025-01-15 15:26:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1736954810000|2025-01-15 15:26:50|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|34
1736954820000|2025-01-15 15:27:00|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|14
1736954830000|2025-01-15 15:27:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|2
1736954840000|2025-01-15 15:27:20|||||||||16
1736954850000|2025-01-15 15:27:30|||||||||5
1736954860000|2025-01-15 15:27:40|||||||||24
1736954870000|2025-01-15 15:27:50|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|34
1736954880000|2025-01-15 15:28:00|||||||||14
1736954890000|2025-01-15 15:28:10|||||||||27
1736954900000|2025-01-15 15:28:20|||||||||5
1736954910000|2025-01-15 15:28:30|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|9
1736954920000|2025-01-15 15:28:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|14
1736954930000|2025-01-15 15:28:50|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|33
1736954940000|2025-01-15 15:29:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|49
1736954950000|2025-01-15 15:29:10|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|15
1736954960000|2025-01-15 15:29:20|||||||||22
1736954970000|2025-01-15 15:29:30|||||||||34
1736954980000|2025-01-15 15:29:40|||||||||13
1736954990000|2025-01-15 15:29:50|||||||||17
1736955000000|2025-01-15 15:30:00|||||||||1
1736955010000|2025-01-15 15:30:10|||||||||12
1736955020000|2025-01-15 15:30:20|||||||||1
1736955030000|2025-01-15 15:30:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|19
1736955040000|2025-01-15 15:30:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|6
1736955050000|2025-01-15 15:30:50|||||||||6
1736955060000|2025-01-15 15:31:00|||||||||64
1736955070000|2025-01-15 15:31:10|||||||||8
1736955080000|2025-01-15 15:31:20|||||||||1
1736955090000|2025-01-15 15:31:30|||||||||15
1736955100000|2025-01-15 15:31:40|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|19
1736955110000|2025-01-15 15:31:50|||||||||15
1736955120000|2025-01-15 15:32:00|||||||||23
1736955130000|2025-01-15 15:32:10|||||||||3
1736955140000|2025-01-15 15:32:20|||||||||5
1736955150000|2025-01-15 15:32:30|||||||||8
1736955160000|2025-01-15 15:32:40|||||||||14
1736955170000|2025-01-15 15:32:50|||||||||8
1736955180000|2025-01-15 15:33:00|||||||||5
1736955190000|2025-01-15 15:33:10|||||||||14
1736955200000|2025-01-15 15:33:20|||||||||3
1736955210000|2025-01-15 15:33:30|||||||||6
1736955220000|2025-01-15 15:33:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|37
1736955230000|2025-01-15 15:33:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|40
1736955240000|2025-01-15 15:34:00|17.37|17.21|17.37|17.21|17.37|17.21|17.33|17.17|185
1736955250000|2025-01-15 15:34:10|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|44
1736955260000|2025-01-15 15:34:20|||||||||2
1736955270000|2025-01-15 15:34:30|||||||||5
1736955280000|2025-01-15 15:34:40|||||||||16
1736955290000|2025-01-15 15:34:50|||||||||6
1736955300000|2025-01-15 15:35:00|||||||||9
1736955310000|2025-01-15 15:35:10|||||||||2
1736955320000|2025-01-15 15:35:20|||||||||5
1736955330000|2025-01-15 15:35:30|||||||||3
1736955340000|2025-01-15 15:35:40|||||||||30
1736955350000|2025-01-15 15:35:50|||||||||5
1736955360000|2025-01-15 15:36:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|160
1736955370000|2025-01-15 15:36:10|17.33|17.17|17.37|17.21|17.37|17.21|17.32|17.16|98
1736955380000|2025-01-15 15:36:20|||||||||9
1736955390000|2025-01-15 15:36:30|||||||||6
1736955400000|2025-01-15 15:36:40|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|64
1736955420000|2025-01-15 15:37:00|||||||||5
1736955430000|2025-01-15 15:37:10|||||||||24
1736955440000|2025-01-15 15:37:20|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|6
1736955450000|2025-01-15 15:37:30|17.32|17.16|17.33|17.17|17.37|17.21|17.32|17.16|31
1736955460000|2025-01-15 15:37:40|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|20
1736955470000|2025-01-15 15:37:50|||||||||2
1736955480000|2025-01-15 15:38:00|||||||||3
1736955490000|2025-01-15 15:38:10|||||||||4
1736955500000|2025-01-15 15:38:20|17.31|17.15|17.31|17.15|17.32|17.16|17.31|17.15|4
1736955510000|2025-01-15 15:38:30|||||||||14
1736955520000|2025-01-15 15:38:40|||||||||4
1736955530000|2025-01-15 15:38:50|||||||||12
1736955540000|2025-01-15 15:39:00|||||||||18
1736955550000|2025-01-15 15:39:10|||||||||11
1736955560000|2025-01-15 15:39:20|||||||||6
1736955570000|2025-01-15 15:39:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|14
1736955580000|2025-01-15 15:39:40|||||||||13
1736955590000|2025-01-15 15:39:50|||||||||6
1736955600000|2025-01-15 15:40:00|||||||||7
1736955610000|2025-01-15 15:40:10|||||||||26
1736955620000|2025-01-15 15:40:20|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|50
1736955630000|2025-01-15 15:40:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1736955640000|2025-01-15 15:40:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|49
1736955650000|2025-01-15 15:40:50|||||||||8
1736955660000|2025-01-15 15:41:00|||||||||14
1736955670000|2025-01-15 15:41:10|||||||||4
1736955680000|2025-01-15 15:41:20|||||||||20
1736955690000|2025-01-15 15:41:30|||||||||14
1736955700000|2025-01-15 15:41:40|||||||||41
1736955710000|2025-01-15 15:41:50|||||||||25
1736955720000|2025-01-15 15:42:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|17
1736955730000|2025-01-15 15:42:10|17.26|17.1|17.3|17.14|17.3|17.14|17.26|17.1|183
1736955740000|2025-01-15 15:42:20|||||||||4
1736955750000|2025-01-15 15:42:30|||||||||13
1736955760000|2025-01-15 15:42:40|||||||||19
1736955770000|2025-01-15 15:42:50|||||||||20
1736955780000|2025-01-15 15:43:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|34
1736955790000|2025-01-15 15:43:10|||||||||26
1736955800000|2025-01-15 15:43:20|||||||||15
1736955810000|2025-01-15 15:43:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|117
1736955820000|2025-01-15 15:43:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|90
1736955830000|2025-01-15 15:43:50|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|24
1736955840000|2025-01-15 15:44:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|18
1736955850000|2025-01-15 15:44:10|||||||||8
1736955860000|2025-01-15 15:44:20|||||||||1
1736955880000|2025-01-15 15:44:40|||||||||127
1736955890000|2025-01-15 15:44:50|||||||||6
1736955900000|2025-01-15 15:45:00|||||||||7
1736955910000|2025-01-15 15:45:10|||||||||4
1736955920000|2025-01-15 15:45:20|||||||||11
1736955930000|2025-01-15 15:45:30|||||||||4
1736955940000|2025-01-15 15:45:40|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|12
1736955950000|2025-01-15 15:45:50|||||||||5
1736955960000|2025-01-15 15:46:00|||||||||5
1736955970000|2025-01-15 15:46:10|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|4
1736955980000|2025-01-15 15:46:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|10
1736955990000|2025-01-15 15:46:30|||||||||12
1736956000000|2025-01-15 15:46:40|||||||||2
1736956010000|2025-01-15 15:46:50|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|2
1736956020000|2025-01-15 15:47:00|||||||||4
1736956030000|2025-01-15 15:47:10|||||||||28
1736956040000|2025-01-15 15:47:20|||||||||12
1736956050000|2025-01-15 15:47:30|||||||||4
1736956060000|2025-01-15 15:47:40|||||||||53
1736956070000|2025-01-15 15:47:50|||||||||2
1736956080000|2025-01-15 15:48:00|||||||||7
1736956090000|2025-01-15 15:48:10|||||||||6
1736956100000|2025-01-15 15:48:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1736956110000|2025-01-15 15:48:30|||||||||6
1736956120000|2025-01-15 15:48:40|||||||||4
1736956130000|2025-01-15 15:48:50|||||||||3
1736956140000|2025-01-15 15:49:00|17.43|17.27|17.47|17.31|17.48|17.32|17.43|17.27|225
1736956150000|2025-01-15 15:49:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1736956160000|2025-01-15 15:49:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|11
1736956170000|2025-01-15 15:49:30|||||||||5
1736956180000|2025-01-15 15:49:40|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|50
1736956190000|2025-01-15 15:49:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|17
1736956200000|2025-01-15 15:50:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1736956220000|2025-01-15 15:50:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1736956230000|2025-01-15 15:50:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|5
1736956240000|2025-01-15 15:50:40|17.45|17.29|17.47|17.31|17.47|17.31|17.43|17.27|14
1736956250000|2025-01-15 15:50:50|||||||||5
1736956260000|2025-01-15 15:51:00|||||||||7
1736956270000|2025-01-15 15:51:10|||||||||21
1736956280000|2025-01-15 15:51:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|51
1736956290000|2025-01-15 15:51:30|||||||||23
1736956300000|2025-01-15 15:51:40|||||||||4
1736956310000|2025-01-15 15:51:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1736956320000|2025-01-15 15:52:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|5
1736956330000|2025-01-15 15:52:10|17.45|17.29|17.47|17.31|17.48|17.32|17.45|17.29|29
1736956340000|2025-01-15 15:52:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|42
1736956350000|2025-01-15 15:52:30|||||||||4
1736956360000|2025-01-15 15:52:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|7
1736956370000|2025-01-15 15:52:50|||||||||38
1736956380000|2025-01-15 15:53:00|||||||||4
1736956390000|2025-01-15 15:53:10|||||||||6
1736956400000|2025-01-15 15:53:20|||||||||9
1736956410000|2025-01-15 15:53:30|||||||||9
1736956420000|2025-01-15 15:53:40|||||||||8
1736956430000|2025-01-15 15:53:50|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|16
1736956440000|2025-01-15 15:54:00|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|7
1736956450000|2025-01-15 15:54:10|||||||||31
1736956460000|2025-01-15 15:54:20|||||||||5
1736956470000|2025-01-15 15:54:30|||||||||1
1736956490000|2025-01-15 15:54:50|||||||||3
1736956500000|2025-01-15 15:55:00|||||||||5
1736956510000|2025-01-15 15:55:10|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|62
1736956520000|2025-01-15 15:55:20|||||||||3
1736956530000|2025-01-15 15:55:30|||||||||4
1736956540000|2025-01-15 15:55:40|||||||||7
1736956550000|2025-01-15 15:55:50|||||||||8
1736956560000|2025-01-15 15:56:00|||||||||3
1736956570000|2025-01-15 15:56:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|67
1736956580000|2025-01-15 15:56:20|||||||||2
1736956590000|2025-01-15 15:56:30|||||||||2
1736956600000|2025-01-15 15:56:40|||||||||10
1736956610000|2025-01-15 15:56:50|||||||||3
1736956620000|2025-01-15 15:57:00|||||||||9
1736956630000|2025-01-15 15:57:10|||||||||30
1736956640000|2025-01-15 15:57:20|||||||||23
1736956650000|2025-01-15 15:57:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|9
1736956660000|2025-01-15 15:57:40|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|99
1736956670000|2025-01-15 15:57:50|||||||||3
1736956680000|2025-01-15 15:58:00|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|27
1736956690000|2025-01-15 15:58:10|||||||||6
1736956700000|2025-01-15 15:58:20|||||||||11
1736956710000|2025-01-15 15:58:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|7
1736956720000|2025-01-15 15:58:40|||||||||4
1736956730000|2025-01-15 15:58:50|||||||||5
1736956740000|2025-01-15 15:59:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|16
1736956750000|2025-01-15 15:59:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|7
1736956760000|2025-01-15 15:59:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|13
1736956770000|2025-01-15 15:59:30|||||||||10
1736956780000|2025-01-15 15:59:40|||||||||7
1736956790000|2025-01-15 15:59:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|13
1736956800000|2025-01-15 16:00:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|38
1736956810000|2025-01-15 16:00:10|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|34
1736956820000|2025-01-15 16:00:20|||||||||2
1736956830000|2025-01-15 16:00:30|17.38|17.22|17.42|17.26|17.42|17.26|17.37|17.21|31
1736956840000|2025-01-15 16:00:40|17.4|17.24|17.42|17.26|17.42|17.26|17.38|17.22|32
1736956850000|2025-01-15 16:00:50|||||||||3
1736956860000|2025-01-15 16:01:00|||||||||8
1736956870000|2025-01-15 16:01:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|7
1736956880000|2025-01-15 16:01:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|2
1736956890000|2025-01-15 16:01:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1736956900000|2025-01-15 16:01:40|||||||||1
1736956910000|2025-01-15 16:01:50|||||||||7
1736956920000|2025-01-15 16:02:00|||||||||13
1736956930000|2025-01-15 16:02:10|||||||||7
1736956940000|2025-01-15 16:02:20|||||||||57
1736956950000|2025-01-15 16:02:30|||||||||8
1736956960000|2025-01-15 16:02:40|||||||||9
1736956970000|2025-01-15 16:02:50|||||||||2
1736956980000|2025-01-15 16:03:00|||||||||8
1736956990000|2025-01-15 16:03:10|||||||||13
1736957000000|2025-01-15 16:03:20|||||||||2
1736957010000|2025-01-15 16:03:30|||||||||4
1736957020000|2025-01-15 16:03:40|||||||||9
1736957030000|2025-01-15 16:03:50|||||||||5
1736957040000|2025-01-15 16:04:00|||||||||7
1736957050000|2025-01-15 16:04:10|||||||||6
1736957060000|2025-01-15 16:04:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|77
1736957070000|2025-01-15 16:04:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|8
1736957080000|2025-01-15 16:04:40|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|23
1736957090000|2025-01-15 16:04:50|||||||||2
1736957100000|2025-01-15 16:05:00|||||||||6
1736957110000|2025-01-15 16:05:10|||||||||2
1736957120000|2025-01-15 16:05:20|||||||||2
1736957130000|2025-01-15 16:05:30|||||||||2
1736957140000|2025-01-15 16:05:40|||||||||13
1736957150000|2025-01-15 16:05:50|||||||||6
1736957160000|2025-01-15 16:06:00|||||||||9
1736957170000|2025-01-15 16:06:10|||||||||2
1736957180000|2025-01-15 16:06:20|||||||||3
1736957190000|2025-01-15 16:06:30|||||||||4
1736957200000|2025-01-15 16:06:40|||||||||15
1736957210000|2025-01-15 16:06:50|||||||||9
1736957220000|2025-01-15 16:07:00|||||||||11
1736957230000|2025-01-15 16:07:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|12
1736957240000|2025-01-15 16:07:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1736957250000|2025-01-15 16:07:30|||||||||7
1736957260000|2025-01-15 16:07:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1736957270000|2025-01-15 16:07:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|75
1736957280000|2025-01-15 16:08:00|||||||||4
1736957290000|2025-01-15 16:08:10|||||||||5
1736957300000|2025-01-15 16:08:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|33
1736957310000|2025-01-15 16:08:30|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|71
1736957320000|2025-01-15 16:08:40|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|25
1736957330000|2025-01-15 16:08:50|||||||||25
1736957340000|2025-01-15 16:09:00|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|31
1736957350000|2025-01-15 16:09:10|||||||||2
1736957360000|2025-01-15 16:09:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|31
1736957370000|2025-01-15 16:09:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1736957380000|2025-01-15 16:09:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1736957390000|2025-01-15 16:09:50|||||||||4
1736957400000|2025-01-15 16:10:00|||||||||2
1736957410000|2025-01-15 16:10:10|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|45
1736957430000|2025-01-15 16:10:30|||||||||2
1736957440000|2025-01-15 16:10:40|||||||||6
1736957450000|2025-01-15 16:10:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|15
1736957460000|2025-01-15 16:11:00|||||||||1
1736957470000|2025-01-15 16:11:10|||||||||7
1736957480000|2025-01-15 16:11:20|||||||||15
1736957490000|2025-01-15 16:11:30|||||||||2
1736957500000|2025-01-15 16:11:40|||||||||3
1736957510000|2025-01-15 16:11:50|||||||||1
1736957520000|2025-01-15 16:12:00|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|130
1736957530000|2025-01-15 16:12:10|||||||||5
1736957540000|2025-01-15 16:12:20|||||||||2
1736957550000|2025-01-15 16:12:30|||||||||1
1736957560000|2025-01-15 16:12:40|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|17
1736957580000|2025-01-15 16:13:00|||||||||10
1736957590000|2025-01-15 16:13:10|||||||||9
1736957600000|2025-01-15 16:13:20|||||||||9
1736957610000|2025-01-15 16:13:30|||||||||4
1736957620000|2025-01-15 16:13:40|||||||||1
1736957630000|2025-01-15 16:13:50|||||||||8
1736957640000|2025-01-15 16:14:00|||||||||4
1736957650000|2025-01-15 16:14:10|||||||||10
1736957660000|2025-01-15 16:14:20|||||||||3
1736957670000|2025-01-15 16:14:30|||||||||19
1736957680000|2025-01-15 16:14:40|||||||||6
1736957690000|2025-01-15 16:14:50|||||||||24
1736957700000|2025-01-15 16:15:00|||||||||6
1736957710000|2025-01-15 16:15:10|||||||||8
1736957720000|2025-01-15 16:15:20|||||||||18
1736957730000|2025-01-15 16:15:30|||||||||2
1736957740000|2025-01-15 16:15:40|||||||||2
1736957750000|2025-01-15 16:15:50|||||||||9
1736957760000|2025-01-15 16:16:00|||||||||5
1736957770000|2025-01-15 16:16:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|253
1736957780000|2025-01-15 16:16:20|||||||||6
1736957790000|2025-01-15 16:16:30|||||||||5
1736957800000|2025-01-15 16:16:40|||||||||1
1736957810000|2025-01-15 16:16:50|||||||||1
1736957820000|2025-01-15 16:17:00|||||||||20
1736957830000|2025-01-15 16:17:10|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|10
1736957850000|2025-01-15 16:17:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1736957860000|2025-01-15 16:17:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1736957870000|2025-01-15 16:17:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1736957880000|2025-01-15 16:18:00|||||||||2
1736957890000|2025-01-15 16:18:10|||||||||4
1736957900000|2025-01-15 16:18:20|||||||||10
1736957920000|2025-01-15 16:18:40|||||||||3
1736957930000|2025-01-15 16:18:50|||||||||4
1736957940000|2025-01-15 16:19:00|||||||||3
1736957950000|2025-01-15 16:19:10|||||||||8
1736957960000|2025-01-15 16:19:20|||||||||6
1736957970000|2025-01-15 16:19:30|||||||||2
1736957980000|2025-01-15 16:19:40|||||||||5
1736957990000|2025-01-15 16:19:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|11
1736958000000|2025-01-15 16:20:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1736958010000|2025-01-15 16:20:10|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|30
1736958020000|2025-01-15 16:20:20|||||||||3
1736958040000|2025-01-15 16:20:40|||||||||11
1736958050000|2025-01-15 16:20:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|1
1736958060000|2025-01-15 16:21:00|||||||||42
1736958070000|2025-01-15 16:21:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1736958080000|2025-01-15 16:21:20|||||||||5
1736958090000|2025-01-15 16:21:30|17.45|17.29|17.45|17.29|17.47|17.31|17.43|17.27|23
1736958100000|2025-01-15 16:21:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|29
1736958110000|2025-01-15 16:21:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1736958120000|2025-01-15 16:22:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|20
1736958130000|2025-01-15 16:22:10|||||||||50
1736958160000|2025-01-15 16:22:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|12
1736958170000|2025-01-15 16:22:50|||||||||19
1736958180000|2025-01-15 16:23:00|||||||||4
1736958190000|2025-01-15 16:23:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|26
1736958200000|2025-01-15 16:23:20|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|13
1736958210000|2025-01-15 16:23:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1736958230000|2025-01-15 16:23:50|||||||||3
1736958250000|2025-01-15 16:24:10|||||||||11
1736958270000|2025-01-15 16:24:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|26
1736958280000|2025-01-15 16:24:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1736958290000|2025-01-15 16:24:50|||||||||1
1736958310000|2025-01-15 16:25:10|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|9
1736958320000|2025-01-15 16:25:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|2
1736958340000|2025-01-15 16:25:40|||||||||2
1736958350000|2025-01-15 16:25:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1736958370000|2025-01-15 16:26:10|||||||||2
1736958390000|2025-01-15 16:26:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|9
1736958400000|2025-01-15 16:26:40|||||||||4
1736958410000|2025-01-15 16:26:50|||||||||35
1736958420000|2025-01-15 16:27:00|||||||||5
1736958430000|2025-01-15 16:27:10|||||||||8
1736958440000|2025-01-15 16:27:20|||||||||16
1736958450000|2025-01-15 16:27:30|||||||||2
1736958460000|2025-01-15 16:27:40|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|75
1736958470000|2025-01-15 16:27:50|||||||||18
1736958480000|2025-01-15 16:28:00|||||||||4
1736958490000|2025-01-15 16:28:10|||||||||8
1736958500000|2025-01-15 16:28:20|||||||||2
1736958510000|2025-01-15 16:28:30|||||||||3
1736958520000|2025-01-15 16:28:40|||||||||3
1736958530000|2025-01-15 16:28:50|||||||||3
1736958540000|2025-01-15 16:29:00|||||||||1
1736958550000|2025-01-15 16:29:10|||||||||8
1736958560000|2025-01-15 16:29:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|29
1736958570000|2025-01-15 16:29:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|27
1736958590000|2025-01-15 16:29:50|||||||||1
1736958600000|2025-01-15 16:30:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|5
1736958610000|2025-01-15 16:30:10|||||||||9
1736958620000|2025-01-15 16:30:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|34
1736958630000|2025-01-15 16:30:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|6
1736958640000|2025-01-15 16:30:40|||||||||3
1736958650000|2025-01-15 16:30:50|||||||||9
1736958660000|2025-01-15 16:31:00|||||||||3
1736958670000|2025-01-15 16:31:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|92
1736958680000|2025-01-15 16:31:20|||||||||7
1736958690000|2025-01-15 16:31:30|||||||||13
1736958700000|2025-01-15 16:31:40|||||||||4
1736958710000|2025-01-15 16:31:50|||||||||31
1736958720000|2025-01-15 16:32:00|||||||||61
1736958730000|2025-01-15 16:32:10|17.49|17.33|17.49|17.33|17.53|17.37|17.49|17.33|26
1736958740000|2025-01-15 16:32:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|13
1736958750000|2025-01-15 16:32:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|2
1736958760000|2025-01-15 16:32:40|||||||||8
1736958770000|2025-01-15 16:32:50|||||||||6
1736958780000|2025-01-15 16:33:00|||||||||13
1736958790000|2025-01-15 16:33:10|||||||||22
1736958800000|2025-01-15 16:33:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|56
1736958810000|2025-01-15 16:33:30|17.48|17.32|17.43|17.27|17.48|17.32|17.43|17.27|11
1736958820000|2025-01-15 16:33:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|20
1736958830000|2025-01-15 16:33:50|||||||||17
1736958840000|2025-01-15 16:34:00|||||||||63
1736958850000|2025-01-15 16:34:10|||||||||10
1736958860000|2025-01-15 16:34:20|||||||||3
1736958870000|2025-01-15 16:34:30|||||||||6
1736958880000|2025-01-15 16:34:40|||||||||4
1736958890000|2025-01-15 16:34:50|||||||||13
1736958900000|2025-01-15 16:35:00|||||||||13
1736958910000|2025-01-15 16:35:10|||||||||9
1736958920000|2025-01-15 16:35:20|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|33
1736958930000|2025-01-15 16:35:30|17.44|17.28|17.46|17.3|17.48|17.32|17.43|17.27|21
1736958940000|2025-01-15 16:35:40|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|10
1736958950000|2025-01-15 16:35:50|||||||||4
1736958960000|2025-01-15 16:36:00|||||||||10
1736958970000|2025-01-15 16:36:10|||||||||8
1736958980000|2025-01-15 16:36:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|126
1736958990000|2025-01-15 16:36:30|||||||||23
1736959000000|2025-01-15 16:36:40|||||||||14
1736959010000|2025-01-15 16:36:50|||||||||10
1736959020000|2025-01-15 16:37:00|||||||||3
1736959030000|2025-01-15 16:37:10|||||||||7
1736959040000|2025-01-15 16:37:20|17.46|17.3|17.48|17.32|17.48|17.32|17.43|17.27|23
1736959050000|2025-01-15 16:37:30|||||||||36
1736959060000|2025-01-15 16:37:40|||||||||4
1736959070000|2025-01-15 16:37:50|||||||||14
1736959080000|2025-01-15 16:38:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|111
1736959090000|2025-01-15 16:38:10|||||||||12
1736959100000|2025-01-15 16:38:20|||||||||6
1736959110000|2025-01-15 16:38:30|||||||||6
1736959120000|2025-01-15 16:38:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|16
1736959130000|2025-01-15 16:38:50|||||||||8
1736959140000|2025-01-15 16:39:00|||||||||2
1736959150000|2025-01-15 16:39:10|||||||||10
1736959160000|2025-01-15 16:39:20|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|51
1736959170000|2025-01-15 16:39:30|||||||||39
1736959180000|2025-01-15 16:39:40|||||||||3
1736959190000|2025-01-15 16:39:50|||||||||6
1736959200000|2025-01-15 16:40:00|||||||||3
1736959210000|2025-01-15 16:40:10|||||||||11
1736959220000|2025-01-15 16:40:20|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|37
1736959230000|2025-01-15 16:40:30|||||||||6
1736959240000|2025-01-15 16:40:40|||||||||16
1736959250000|2025-01-15 16:40:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|25
1736959260000|2025-01-15 16:41:00|||||||||12
1736959270000|2025-01-15 16:41:10|17.48|17.32|17.48|17.32|17.48|17.32|17.46|17.3|14
1736959280000|2025-01-15 16:41:20|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|17
1736959290000|2025-01-15 16:41:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|21
1736959300000|2025-01-15 16:41:40|17.46|17.3|17.43|17.27|17.48|17.32|17.43|17.27|4
1736959310000|2025-01-15 16:41:50|||||||||10
1736959320000|2025-01-15 16:42:00|17.48|17.32|17.48|17.32|17.48|17.32|17.43|17.27|20
1736959330000|2025-01-15 16:42:10|||||||||3
1736959340000|2025-01-15 16:42:20|||||||||2
1736959350000|2025-01-15 16:42:30|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|16
1736959360000|2025-01-15 16:42:40|17.46|17.3|17.48|17.32|17.48|17.32|17.43|17.27|29
1736959370000|2025-01-15 16:42:50|||||||||12
1736959380000|2025-01-15 16:43:00|||||||||13
1736959390000|2025-01-15 16:43:10|||||||||3
1736959400000|2025-01-15 16:43:20|||||||||12
1736959410000|2025-01-15 16:43:30|||||||||5
1736959420000|2025-01-15 16:43:40|||||||||12
1736959430000|2025-01-15 16:43:50|||||||||10
1736959440000|2025-01-15 16:44:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|4
1736959450000|2025-01-15 16:44:10|||||||||61
1736959460000|2025-01-15 16:44:20|17.51|17.35|17.49|17.33|17.53|17.37|17.49|17.33|22
1736959470000|2025-01-15 16:44:30|||||||||11
1736959480000|2025-01-15 16:44:40|||||||||9
1736959490000|2025-01-15 16:44:50|||||||||8
1736959500000|2025-01-15 16:45:00|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|7
1736959510000|2025-01-15 16:45:10|||||||||5
1736959520000|2025-01-15 16:45:20|||||||||6
1736959530000|2025-01-15 16:45:30|||||||||1
1736959550000|2025-01-15 16:45:50|||||||||16
1736959560000|2025-01-15 16:46:00|||||||||2
1736959570000|2025-01-15 16:46:10|||||||||1
1736959580000|2025-01-15 16:46:20|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|0
1736959590000|2025-01-15 16:46:30|||||||||5
1736959600000|2025-01-15 16:46:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|19
1736959610000|2025-01-15 16:46:50|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|11
1736959620000|2025-01-15 16:47:00|||||||||5
1736959630000|2025-01-15 16:47:10|||||||||10
1736959640000|2025-01-15 16:47:20|17.53|17.37|17.53|17.37|17.53|17.37|17.49|17.33|37
1736959650000|2025-01-15 16:47:30|17.51|17.35|17.53|17.37|17.53|17.37|17.49|17.33|10
1736959660000|2025-01-15 16:47:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|13
1736959670000|2025-01-15 16:47:50|17.51|17.35|17.53|17.37|17.53|17.37|17.49|17.33|27
1736959680000|2025-01-15 16:48:00|||||||||36
1736959700000|2025-01-15 16:48:20|||||||||14
1736959710000|2025-01-15 16:48:30|||||||||5
1736959720000|2025-01-15 16:48:40|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|10
1736959730000|2025-01-15 16:48:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|4
1736959740000|2025-01-15 16:49:00|||||||||3
1736959760000|2025-01-15 16:49:20|||||||||1
1736959770000|2025-01-15 16:49:30|||||||||1
1736959780000|2025-01-15 16:49:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|45
1736959790000|2025-01-15 16:49:50|||||||||16
1736959800000|2025-01-15 16:50:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1736959820000|2025-01-15 16:50:20|||||||||12
1736959830000|2025-01-15 16:50:30|||||||||4
1736959840000|2025-01-15 16:50:40|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|5
1736959850000|2025-01-15 16:50:50|||||||||1
1736959860000|2025-01-15 16:51:00|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|76
1736959870000|2025-01-15 16:51:10|||||||||1
1736959880000|2025-01-15 16:51:20|||||||||10
1736959890000|2025-01-15 16:51:30|||||||||3
1736959900000|2025-01-15 16:51:40|||||||||4
1736959910000|2025-01-15 16:51:50|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|10
1736959920000|2025-01-15 16:52:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|14
1736959930000|2025-01-15 16:52:10|||||||||13
1736959940000|2025-01-15 16:52:20|||||||||1
1736959950000|2025-01-15 16:52:30|||||||||2
1736959980000|2025-01-15 16:53:00|||||||||5
1736959990000|2025-01-15 16:53:10|||||||||4
1736960000000|2025-01-15 16:53:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|86
1736960010000|2025-01-15 16:53:30|||||||||1
1736960020000|2025-01-15 16:53:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|263
1736960030000|2025-01-15 16:53:50|||||||||2
1736960040000|2025-01-15 16:54:00|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|12
1736960050000|2025-01-15 16:54:10|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|9
1736960060000|2025-01-15 16:54:20|||||||||7
1736960070000|2025-01-15 16:54:30|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|39
1736960080000|2025-01-15 16:54:40|||||||||5
1736960090000|2025-01-15 16:54:50|||||||||5
1736960100000|2025-01-15 16:55:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|39
1736960110000|2025-01-15 16:55:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|22
1736960120000|2025-01-15 16:55:20|||||||||10
1736960130000|2025-01-15 16:55:30|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|59
1736960140000|2025-01-15 16:55:40|||||||||1
1736960160000|2025-01-15 16:56:00|||||||||13
1736960170000|2025-01-15 16:56:10|||||||||3
1736960180000|2025-01-15 16:56:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1736960190000|2025-01-15 16:56:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1736960200000|2025-01-15 16:56:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|120
1736960210000|2025-01-15 16:56:50|||||||||1
1736960220000|2025-01-15 16:57:00|17.59|17.43|17.59|17.43|17.6|17.44|17.59|17.43|13
1736960230000|2025-01-15 16:57:10|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|3
1736960240000|2025-01-15 16:57:20|17.59|17.43|17.59|17.43|17.6|17.44|17.59|17.43|6
1736960260000|2025-01-15 16:57:40|||||||||12
1736960270000|2025-01-15 16:57:50|||||||||1
1736960280000|2025-01-15 16:58:00|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|6
1736960290000|2025-01-15 16:58:10|||||||||5
1736960300000|2025-01-15 16:58:20|||||||||13
1736960310000|2025-01-15 16:58:30|||||||||1
1736960320000|2025-01-15 16:58:40|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|3
1736960330000|2025-01-15 16:58:50|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|26
1736960340000|2025-01-15 16:59:00|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|33
1736960350000|2025-01-15 16:59:10|17.58|17.42|17.59|17.43|17.59|17.43|17.56|17.4|12
1736960360000|2025-01-15 16:59:20|17.54|17.38|17.59|17.43|17.59|17.43|17.54|17.38|3
1736960370000|2025-01-15 16:59:30|17.58|17.42|17.58|17.42|17.59|17.43|17.54|17.38|3
1736960380000|2025-01-15 16:59:40|17.59|17.43|17.59|17.43|17.59|17.43|17.55|17.39|49
1736960390000|2025-01-15 16:59:50|||||||||8
1736960400000|2025-01-15 17:00:00|||||||||1
1736960460000|2025-01-15 17:01:00|17.64|17.48|17.6|17.44|17.64|17.48|17.6|17.44|54
1736960470000|2025-01-15 17:01:10|17.62|17.46|17.62|17.46|17.64|17.48|17.6|17.44|47
1736960480000|2025-01-15 17:01:20|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|12
1736960490000|2025-01-15 17:01:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|7
1736960500000|2025-01-15 17:01:40|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|2
1736960510000|2025-01-15 17:01:50|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1736960520000|2025-01-15 17:02:00|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|2
1736960530000|2025-01-15 17:02:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|10
1736960550000|2025-01-15 17:02:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|59
1736960560000|2025-01-15 17:02:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|31
1736960570000|2025-01-15 17:02:50|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|15
1736960580000|2025-01-15 17:03:00|||||||||4
1736960590000|2025-01-15 17:03:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|8
1736960600000|2025-01-15 17:03:20|17.56|17.4|17.54|17.38|17.58|17.42|17.54|17.38|13
1736960620000|2025-01-15 17:03:40|17.56|17.4|17.54|17.38|17.58|17.42|17.54|17.38|0
1736960640000|2025-01-15 17:04:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|7
1736960650000|2025-01-15 17:04:10|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|1
1736960670000|2025-01-15 17:04:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1736960690000|2025-01-15 17:04:50|||||||||8
1736960700000|2025-01-15 17:05:00|||||||||10
1736960710000|2025-01-15 17:05:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|15
1736960720000|2025-01-15 17:05:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1736960740000|2025-01-15 17:05:40|||||||||15
1736960760000|2025-01-15 17:06:00|17.49|17.33|17.48|17.32|17.51|17.35|17.48|17.32|52
1736960800000|2025-01-15 17:06:40|||||||||1
1736960840000|2025-01-15 17:07:20|||||||||17
1736960850000|2025-01-15 17:07:30|||||||||4
1736960870000|2025-01-15 17:07:50|||||||||12
1736960880000|2025-01-15 17:08:00|||||||||12
1736960900000|2025-01-15 17:08:20|||||||||5
1736960920000|2025-01-15 17:08:40|||||||||7
1736960950000|2025-01-15 17:09:10|||||||||2
1736960960000|2025-01-15 17:09:20|||||||||5
1736960980000|2025-01-15 17:09:40|||||||||4
1736961000000|2025-01-15 17:10:00|||||||||10
1736961010000|2025-01-15 17:10:10|||||||||4
1736961020000|2025-01-15 17:10:20|||||||||3
1736961030000|2025-01-15 17:10:30|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|37
1736961040000|2025-01-15 17:10:40|17.51|17.35|17.48|17.32|17.53|17.37|17.48|17.32|63
1736961050000|2025-01-15 17:10:50|17.51|17.35|17.48|17.32|17.53|17.37|17.48|17.32|47
1736961060000|2025-01-15 17:11:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|12
1736961070000|2025-01-15 17:11:10|||||||||5
1736961080000|2025-01-15 17:11:20|||||||||8
1736961090000|2025-01-15 17:11:30|||||||||5
1736961100000|2025-01-15 17:11:40|||||||||8
1736961110000|2025-01-15 17:11:50|||||||||30
1736961120000|2025-01-15 17:12:00|17.51|17.35|17.53|17.37|17.53|17.37|17.48|17.32|49
1736961130000|2025-01-15 17:12:10|||||||||43
1736961140000|2025-01-15 17:12:20|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|8
1736961150000|2025-01-15 17:12:30|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|53
1736961160000|2025-01-15 17:12:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|14
1736961170000|2025-01-15 17:12:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|7
1736961180000|2025-01-15 17:13:00|||||||||7
1736961190000|2025-01-15 17:13:10|||||||||45
1736961200000|2025-01-15 17:13:20|17.48|17.32|17.48|17.32|17.51|17.35|17.48|17.32|16
1736961210000|2025-01-15 17:13:30|||||||||10
1736961220000|2025-01-15 17:13:40|||||||||9
1736961230000|2025-01-15 17:13:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|67
1736961240000|2025-01-15 17:14:00|17.51|17.35|17.48|17.32|17.53|17.37|17.48|17.32|42
1736961250000|2025-01-15 17:14:10|||||||||3
1736961260000|2025-01-15 17:14:20|||||||||6
1736961270000|2025-01-15 17:14:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|8
1736961280000|2025-01-15 17:14:40|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|58
1736961290000|2025-01-15 17:14:50|||||||||5
1736961300000|2025-01-15 17:15:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|12
1736961310000|2025-01-15 17:15:10|17.53|17.37|17.53|17.37|17.53|17.37|17.48|17.32|18
1736961320000|2025-01-15 17:15:20|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|28
1736961330000|2025-01-15 17:15:30|||||||||7
1736961340000|2025-01-15 17:15:40|||||||||7
1736961350000|2025-01-15 17:15:50|||||||||19
1736961360000|2025-01-15 17:16:00|17.51|17.35|17.48|17.32|17.53|17.37|17.48|17.32|7
1736961370000|2025-01-15 17:16:10|||||||||13
1736961380000|2025-01-15 17:16:20|||||||||5
1736961390000|2025-01-15 17:16:30|||||||||9
1736961400000|2025-01-15 17:16:40|||||||||7
1736961410000|2025-01-15 17:16:50|||||||||4
1736961420000|2025-01-15 17:17:00|||||||||13
1736961430000|2025-01-15 17:17:10|||||||||5
1736961440000|2025-01-15 17:17:20|||||||||5
1736961450000|2025-01-15 17:17:30|||||||||4
1736961460000|2025-01-15 17:17:40|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|25
1736961470000|2025-01-15 17:17:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|44
1736961480000|2025-01-15 17:18:00|||||||||18
1736961490000|2025-01-15 17:18:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|73
1736961500000|2025-01-15 17:18:20|||||||||4
1736961510000|2025-01-15 17:18:30|||||||||10
1736961520000|2025-01-15 17:18:40|||||||||24
1736961530000|2025-01-15 17:18:50|||||||||4
1736961540000|2025-01-15 17:19:00|||||||||6
1736961550000|2025-01-15 17:19:10|||||||||13
1736961560000|2025-01-15 17:19:20|||||||||11
1736961570000|2025-01-15 17:19:30|||||||||7
1736961580000|2025-01-15 17:19:40|||||||||19
1736961590000|2025-01-15 17:19:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|20
1736961600000|2025-01-15 17:20:00|||||||||27
1736961610000|2025-01-15 17:20:10|17.49|17.33|17.51|17.35|17.53|17.37|17.49|17.33|46
1736961620000|2025-01-15 17:20:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1736961630000|2025-01-15 17:20:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|77
1736961640000|2025-01-15 17:20:40|||||||||27
1736961650000|2025-01-15 17:20:50|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|19
1736961660000|2025-01-15 17:21:00|||||||||5
1736961670000|2025-01-15 17:21:10|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|4
1736961680000|2025-01-15 17:21:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|18
1736961690000|2025-01-15 17:21:30|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|7
1736961700000|2025-01-15 17:21:40|17.53|17.37|17.49|17.33|17.53|17.37|17.49|17.33|7
1736961710000|2025-01-15 17:21:50|17.51|17.35|17.51|17.35|17.53|17.37|17.49|17.33|28
1736961720000|2025-01-15 17:22:00|17.53|17.37|17.53|17.37|17.53|17.37|17.49|17.33|16
1736961730000|2025-01-15 17:22:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|5
1736961740000|2025-01-15 17:22:20|||||||||7
1736961750000|2025-01-15 17:22:30|||||||||16
1736961760000|2025-01-15 17:22:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|50
1736961770000|2025-01-15 17:22:50|||||||||5
1736961780000|2025-01-15 17:23:00|||||||||8
1736961790000|2025-01-15 17:23:10|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|162
1736961800000|2025-01-15 17:23:20|17.54|17.38|17.53|17.37|17.58|17.42|17.53|17.37|11
1736961810000|2025-01-15 17:23:30|||||||||4
1736961820000|2025-01-15 17:23:40|||||||||8
1736961830000|2025-01-15 17:23:50|||||||||5
1736961840000|2025-01-15 17:24:00|||||||||5
1736961850000|2025-01-15 17:24:10|||||||||6
1736961860000|2025-01-15 17:24:20|||||||||4
1736961870000|2025-01-15 17:24:30|||||||||5
1736961880000|2025-01-15 17:24:40|||||||||6
1736961890000|2025-01-15 17:24:50|||||||||5
1736961900000|2025-01-15 17:25:00|||||||||6
1736961910000|2025-01-15 17:25:10|||||||||1
1736961920000|2025-01-15 17:25:20|||||||||1
1736961930000|2025-01-15 17:25:30|||||||||6
1736961960000|2025-01-15 17:26:00|||||||||1
1736961970000|2025-01-15 17:26:10|||||||||3
1736961980000|2025-01-15 17:26:20|||||||||1
1736961990000|2025-01-15 17:26:30|||||||||8
1736962000000|2025-01-15 17:26:40|||||||||18
1736962010000|2025-01-15 17:26:50|||||||||1
1736962020000|2025-01-15 17:27:00|||||||||10
1736962030000|2025-01-15 17:27:10|||||||||1
1736962040000|2025-01-15 17:27:20|||||||||5
1736962050000|2025-01-15 17:27:30|||||||||5
1736962060000|2025-01-15 17:27:40|||||||||64
1736962080000|2025-01-15 17:28:00|||||||||2
1736962090000|2025-01-15 17:28:10|||||||||1
1736962120000|2025-01-15 17:28:40|||||||||12
1736962130000|2025-01-15 17:28:50|||||||||9
1736962140000|2025-01-15 17:29:00|||||||||1
1736962150000|2025-01-15 17:29:10|||||||||5
1736962170000|2025-01-15 17:29:30|||||||||2
1736962190000|2025-01-15 17:29:50|||||||||10
1736962210000|2025-01-15 17:30:10|||||||||9
1736962230000|2025-01-15 17:30:30|||||||||3
1736962240000|2025-01-15 17:30:40|||||||||2
1736962250000|2025-01-15 17:30:50|||||||||1
1736962260000|2025-01-15 17:31:00|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|30
1736962270000|2025-01-15 17:31:10|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|28
1736962280000|2025-01-15 17:31:20|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|71
1736962290000|2025-01-15 17:31:30|||||||||6
1736962300000|2025-01-15 17:31:40|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|22
1736962310000|2025-01-15 17:31:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|10
1736962320000|2025-01-15 17:32:00|||||||||1
1736962330000|2025-01-15 17:32:10|||||||||3
1736962340000|2025-01-15 17:32:20|||||||||25
1736962350000|2025-01-15 17:32:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|17
1736962360000|2025-01-15 17:32:40|||||||||24
1736962370000|2025-01-15 17:32:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|41
1736962380000|2025-01-15 17:33:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1736962390000|2025-01-15 17:33:10|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|0
1736962420000|2025-01-15 17:33:40|||||||||8
1736962430000|2025-01-15 17:33:50|||||||||1
1736962450000|2025-01-15 17:34:10|||||||||1
1736962460000|2025-01-15 17:34:20|||||||||9
1736962470000|2025-01-15 17:34:30|||||||||13
1736962490000|2025-01-15 17:34:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1736962500000|2025-01-15 17:35:00|||||||||25
1736962510000|2025-01-15 17:35:10|||||||||2
1736962520000|2025-01-15 17:35:20|||||||||1
1736962560000|2025-01-15 17:36:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|39
1736962570000|2025-01-15 17:36:10|||||||||6
1736962580000|2025-01-15 17:36:20|||||||||3
1736962590000|2025-01-15 17:36:30|||||||||1
1736962600000|2025-01-15 17:36:40|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|187
1736962630000|2025-01-15 17:37:10|||||||||1
1736962640000|2025-01-15 17:37:20|||||||||2
1736962650000|2025-01-15 17:37:30|||||||||7
1736962660000|2025-01-15 17:37:40|||||||||8
1736962670000|2025-01-15 17:37:50|||||||||1
1736962680000|2025-01-15 17:38:00|||||||||2
1736962700000|2025-01-15 17:38:20|||||||||2
1736962710000|2025-01-15 17:38:30|||||||||3
1736962720000|2025-01-15 17:38:40|||||||||2
1736962730000|2025-01-15 17:38:50|||||||||1
1736962740000|2025-01-15 17:39:00|||||||||2
1736962750000|2025-01-15 17:39:10|||||||||4
1736962760000|2025-01-15 17:39:20|||||||||9
1736962770000|2025-01-15 17:39:30|||||||||3
1736962780000|2025-01-15 17:39:40|||||||||25
1736962790000|2025-01-15 17:39:50|||||||||2
1736962800000|2025-01-15 17:40:00|||||||||6
1736962810000|2025-01-15 17:40:10|||||||||2
1736962820000|2025-01-15 17:40:20|||||||||32
1736962830000|2025-01-15 17:40:30|||||||||9
1736962840000|2025-01-15 17:40:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1736962850000|2025-01-15 17:40:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1736962860000|2025-01-15 17:41:00|||||||||2
1736962870000|2025-01-15 17:41:10|||||||||3
1736962880000|2025-01-15 17:41:20|||||||||17
1736962900000|2025-01-15 17:41:40|||||||||1
1736962940000|2025-01-15 17:42:20|||||||||2
1736962950000|2025-01-15 17:42:30|||||||||1
1736962960000|2025-01-15 17:42:40|||||||||13
1736962970000|2025-01-15 17:42:50|||||||||60
1736962980000|2025-01-15 17:43:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1736962990000|2025-01-15 17:43:10|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|69
1736963000000|2025-01-15 17:43:20|17.43|17.27|17.43|17.27|17.47|17.31|17.43|17.27|4
1736963010000|2025-01-15 17:43:30|||||||||5
1736963020000|2025-01-15 17:43:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|9
1736963050000|2025-01-15 17:44:10|||||||||4
1736963070000|2025-01-15 17:44:30|||||||||1
1736963080000|2025-01-15 17:44:40|||||||||3
1736963090000|2025-01-15 17:44:50|||||||||29
1736963100000|2025-01-15 17:45:00|||||||||1
1736963110000|2025-01-15 17:45:10|||||||||6
1736963120000|2025-01-15 17:45:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|19
1736963130000|2025-01-15 17:45:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1736963150000|2025-01-15 17:45:50|||||||||3
1736963160000|2025-01-15 17:46:00|||||||||6
1736963170000|2025-01-15 17:46:10|||||||||1
1736963180000|2025-01-15 17:46:20|||||||||3
1736963190000|2025-01-15 17:46:30|||||||||1
1736963200000|2025-01-15 17:46:40|||||||||7
1736963210000|2025-01-15 17:46:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|22
1736963220000|2025-01-15 17:47:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1736963230000|2025-01-15 17:47:10|||||||||9
1736963240000|2025-01-15 17:47:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|13
1736963250000|2025-01-15 17:47:30|||||||||4
1736963270000|2025-01-15 17:47:50|||||||||4
1736963280000|2025-01-15 17:48:00|||||||||1
1736963290000|2025-01-15 17:48:10|||||||||5
1736963300000|2025-01-15 17:48:20|||||||||42
1736963310000|2025-01-15 17:48:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|16
1736963330000|2025-01-15 17:48:50|||||||||3
1736963340000|2025-01-15 17:49:00|||||||||24
1736963350000|2025-01-15 17:49:10|||||||||11
1736963360000|2025-01-15 17:49:20|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|29
1736963370000|2025-01-15 17:49:30|||||||||9
1736963380000|2025-01-15 17:49:40|17.45|17.29|17.47|17.31|17.47|17.31|17.43|17.27|5
1736963400000|2025-01-15 17:50:00|||||||||19
1736963420000|2025-01-15 17:50:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1736963430000|2025-01-15 17:50:30|||||||||2
1736963440000|2025-01-15 17:50:40|||||||||1
1736963450000|2025-01-15 17:50:50|||||||||1
1736963460000|2025-01-15 17:51:00|||||||||1
1736963480000|2025-01-15 17:51:20|||||||||7
1736963490000|2025-01-15 17:51:30|||||||||2
1736963510000|2025-01-15 17:51:50|||||||||1
1736963520000|2025-01-15 17:52:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|32
1736963530000|2025-01-15 17:52:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|4
1736963550000|2025-01-15 17:52:30|||||||||1
1736963560000|2025-01-15 17:52:40|||||||||14
1736963580000|2025-01-15 17:53:00|||||||||26
1736963590000|2025-01-15 17:53:10|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|80
1736963600000|2025-01-15 17:53:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1736963610000|2025-01-15 17:53:30|||||||||1
1736963620000|2025-01-15 17:53:40|||||||||2
1736963630000|2025-01-15 17:53:50|||||||||4
1736963640000|2025-01-15 17:54:00|||||||||17
1736963670000|2025-01-15 17:54:30|||||||||2
1736963700000|2025-01-15 17:55:00|||||||||6
1736963710000|2025-01-15 17:55:10|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|22
1736963720000|2025-01-15 17:55:20|||||||||12
1736963730000|2025-01-15 17:55:30|||||||||66
1736963740000|2025-01-15 17:55:40|||||||||20
1736963750000|2025-01-15 17:55:50|||||||||26
1736963770000|2025-01-15 17:56:10|||||||||1
1736963780000|2025-01-15 17:56:20|||||||||6
1736963790000|2025-01-15 17:56:30|||||||||2
1736963800000|2025-01-15 17:56:40|||||||||2
1736963810000|2025-01-15 17:56:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|52
1736963830000|2025-01-15 17:57:10|||||||||2
1736963860000|2025-01-15 17:57:40|||||||||1
1736963870000|2025-01-15 17:57:50|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|167
1736963890000|2025-01-15 17:58:10|||||||||2
1736963900000|2025-01-15 17:58:20|||||||||7
1736963910000|2025-01-15 17:58:30|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|27
1736963920000|2025-01-15 17:58:40|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|30
1736963930000|2025-01-15 17:58:50|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|4
1736963950000|2025-01-15 17:59:10|||||||||2
1736963960000|2025-01-15 17:59:20|||||||||7
1736963980000|2025-01-15 17:59:40|||||||||11
1736963990000|2025-01-15 17:59:50|||||||||12
1736964000000|2025-01-15 18:00:00|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|82
1736964010000|2025-01-15 18:00:10|17.5|17.34|17.52|17.36|17.53|17.37|17.5|17.34|12
1736964020000|2025-01-15 18:00:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1736964030000|2025-01-15 18:00:30|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|7
1736964040000|2025-01-15 18:00:40|||||||||1
1736964050000|2025-01-15 18:00:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|12
1736964060000|2025-01-15 18:01:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|135
1736964070000|2025-01-15 18:01:10|||||||||2
1736964100000|2025-01-15 18:01:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|11
1736964110000|2025-01-15 18:01:50|||||||||4
1736964120000|2025-01-15 18:02:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1736964140000|2025-01-15 18:02:20|||||||||2
1736964160000|2025-01-15 18:02:40|||||||||8
1736964190000|2025-01-15 18:03:10|||||||||4
1736964200000|2025-01-15 18:03:20|||||||||7
1736964210000|2025-01-15 18:03:30|||||||||2
1736964220000|2025-01-15 18:03:40|||||||||6
1736964250000|2025-01-15 18:04:10|||||||||1
1736964280000|2025-01-15 18:04:40|||||||||11
1736964290000|2025-01-15 18:04:50|||||||||4
1736964310000|2025-01-15 18:05:10|||||||||7
1736964320000|2025-01-15 18:05:20|||||||||1
1736964330000|2025-01-15 18:05:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|33
1736964340000|2025-01-15 18:05:40|||||||||6
1736964350000|2025-01-15 18:05:50|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|22
1736964360000|2025-01-15 18:06:00|||||||||14
1736964370000|2025-01-15 18:06:10|||||||||4
1736964380000|2025-01-15 18:06:20|||||||||1
1736964400000|2025-01-15 18:06:40|||||||||5
1736964410000|2025-01-15 18:06:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1736964420000|2025-01-15 18:07:00|||||||||9
1736964440000|2025-01-15 18:07:20|||||||||1
1736964460000|2025-01-15 18:07:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1736964480000|2025-01-15 18:08:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1736964510000|2025-01-15 18:08:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1736964520000|2025-01-15 18:08:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1736964540000|2025-01-15 18:09:00|||||||||1
1736964590000|2025-01-15 18:09:50|||||||||7
1736964620000|2025-01-15 18:10:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|23
1736964630000|2025-01-15 18:10:30|||||||||1
1736964670000|2025-01-15 18:11:10|||||||||4
1736964680000|2025-01-15 18:11:20|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|51
1736964700000|2025-01-15 18:11:40|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|8
1736964710000|2025-01-15 18:11:50|||||||||1
1736964720000|2025-01-15 18:12:00|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|5
1736964730000|2025-01-15 18:12:10|17.52|17.36|17.5|17.34|17.52|17.36|17.48|17.32|2
1736964740000|2025-01-15 18:12:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1736964760000|2025-01-15 18:12:40|||||||||7
1736964770000|2025-01-15 18:12:50|||||||||1
1736964780000|2025-01-15 18:13:00|||||||||26
1736964790000|2025-01-15 18:13:10|||||||||5
1736964810000|2025-01-15 18:13:30|||||||||14
1736964870000|2025-01-15 18:14:30|||||||||1
1736964880000|2025-01-15 18:14:40|||||||||2
1736964890000|2025-01-15 18:14:50|||||||||5
1736964930000|2025-01-15 18:15:30|||||||||42
1736964940000|2025-01-15 18:15:40|||||||||10
1736964950000|2025-01-15 18:15:50|||||||||1
1736964970000|2025-01-15 18:16:10|||||||||2
1736965010000|2025-01-15 18:16:50|||||||||4
1736965020000|2025-01-15 18:17:00|||||||||9
1736965030000|2025-01-15 18:17:10|||||||||1
1736965050000|2025-01-15 18:17:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1736965060000|2025-01-15 18:17:40|||||||||9
1736965070000|2025-01-15 18:17:50|||||||||1
1736965110000|2025-01-15 18:18:30|||||||||1
1736965120000|2025-01-15 18:18:40|||||||||2
1736965130000|2025-01-15 18:18:50|||||||||19
1736965140000|2025-01-15 18:19:00|||||||||7
1736965160000|2025-01-15 18:19:20|||||||||3
1736965180000|2025-01-15 18:19:40|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|8
1736965190000|2025-01-15 18:19:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1736965200000|2025-01-15 18:20:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1736965210000|2025-01-15 18:20:10|||||||||9
1736965220000|2025-01-15 18:20:20|||||||||3
1736965230000|2025-01-15 18:20:30|||||||||4
1736965240000|2025-01-15 18:20:40|||||||||3
1736965250000|2025-01-15 18:20:50|||||||||1
1736965260000|2025-01-15 18:21:00|||||||||1
1736965270000|2025-01-15 18:21:10|||||||||2
1736965280000|2025-01-15 18:21:20|||||||||1
1736965310000|2025-01-15 18:21:50|||||||||3
1736965330000|2025-01-15 18:22:10|||||||||6
1736965340000|2025-01-15 18:22:20|||||||||1
1736965350000|2025-01-15 18:22:30|||||||||2
1736965360000|2025-01-15 18:22:40|||||||||8
1736965370000|2025-01-15 18:22:50|||||||||2
1736965380000|2025-01-15 18:23:00|||||||||3
1736965410000|2025-01-15 18:23:30|||||||||12
1736965420000|2025-01-15 18:23:40|||||||||3
1736965430000|2025-01-15 18:23:50|||||||||5
1736965470000|2025-01-15 18:24:30|||||||||2
1736965490000|2025-01-15 18:24:50|||||||||25
1736965500000|2025-01-15 18:25:00|||||||||8
1736965510000|2025-01-15 18:25:10|||||||||4
1736965520000|2025-01-15 18:25:20|||||||||7
1736965530000|2025-01-15 18:25:30|||||||||2
1736965540000|2025-01-15 18:25:40|||||||||6
1736965550000|2025-01-15 18:25:50|||||||||10
1736965560000|2025-01-15 18:26:00|||||||||6
1736965570000|2025-01-15 18:26:10|||||||||9
1736965580000|2025-01-15 18:26:20|||||||||41
1736965590000|2025-01-15 18:26:30|||||||||4
1736965600000|2025-01-15 18:26:40|||||||||2
1736965610000|2025-01-15 18:26:50|||||||||4
1736965620000|2025-01-15 18:27:00|||||||||3
1736965630000|2025-01-15 18:27:10|||||||||4
1736965640000|2025-01-15 18:27:20|||||||||5
1736965650000|2025-01-15 18:27:30|||||||||4
1736965660000|2025-01-15 18:27:40|||||||||14
1736965670000|2025-01-15 18:27:50|||||||||3
1736965680000|2025-01-15 18:28:00|||||||||3
1736965690000|2025-01-15 18:28:10|||||||||4
1736965700000|2025-01-15 18:28:20|||||||||3
1736965710000|2025-01-15 18:28:30|||||||||5
1736965720000|2025-01-15 18:28:40|||||||||4
1736965730000|2025-01-15 18:28:50|||||||||8
1736965740000|2025-01-15 18:29:00|||||||||6
1736965750000|2025-01-15 18:29:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|11
1736965760000|2025-01-15 18:29:20|||||||||3
1736965770000|2025-01-15 18:29:30|||||||||7
1736965780000|2025-01-15 18:29:40|||||||||3
1736965790000|2025-01-15 18:29:50|||||||||21
1736965800000|2025-01-15 18:30:00|||||||||7
1736965810000|2025-01-15 18:30:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1736965820000|2025-01-15 18:30:20|||||||||3
1736965830000|2025-01-15 18:30:30|||||||||13
1736965840000|2025-01-15 18:30:40|||||||||4
1736965850000|2025-01-15 18:30:50|||||||||16
1736965860000|2025-01-15 18:31:00|||||||||7
1736965870000|2025-01-15 18:31:10|||||||||3
1736965880000|2025-01-15 18:31:20|||||||||4
1736965890000|2025-01-15 18:31:30|||||||||3
1736965900000|2025-01-15 18:31:40|||||||||2
1736965910000|2025-01-15 18:31:50|||||||||4
1736965920000|2025-01-15 18:32:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|186
1736965930000|2025-01-15 18:32:10|||||||||4
1736965940000|2025-01-15 18:32:20|||||||||11
1736965950000|2025-01-15 18:32:30|||||||||5
1736965960000|2025-01-15 18:32:40|||||||||5
1736965970000|2025-01-15 18:32:50|||||||||12
1736965980000|2025-01-15 18:33:00|||||||||6
1736965990000|2025-01-15 18:33:10|||||||||1
1736966000000|2025-01-15 18:33:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|121
1736966010000|2025-01-15 18:33:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|23
1736966020000|2025-01-15 18:33:40|||||||||4
1736966030000|2025-01-15 18:33:50|||||||||4
1736966040000|2025-01-15 18:34:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|53
1736966050000|2025-01-15 18:34:10|||||||||21
1736966060000|2025-01-15 18:34:20|||||||||3
1736966070000|2025-01-15 18:34:30|||||||||3
1736966080000|2025-01-15 18:34:40|||||||||15
1736966090000|2025-01-15 18:34:50|||||||||4
1736966100000|2025-01-15 18:35:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|55
1736966110000|2025-01-15 18:35:10|||||||||3
1736966120000|2025-01-15 18:35:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1736966130000|2025-01-15 18:35:30|||||||||4
1736966140000|2025-01-15 18:35:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1736966150000|2025-01-15 18:35:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|13
1736966160000|2025-01-15 18:36:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|4
1736966170000|2025-01-15 18:36:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1736966180000|2025-01-15 18:36:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|11
1736966190000|2025-01-15 18:36:30|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|3
1736966200000|2025-01-15 18:36:40|||||||||4
1736966210000|2025-01-15 18:36:50|||||||||6
1736966220000|2025-01-15 18:37:00|||||||||7
1736966230000|2025-01-15 18:37:10|||||||||4
1736966240000|2025-01-15 18:37:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|85
1736966250000|2025-01-15 18:37:30|||||||||3
1736966260000|2025-01-15 18:37:40|||||||||4
1736966270000|2025-01-15 18:37:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|3
1736966280000|2025-01-15 18:38:00|||||||||3
1736966290000|2025-01-15 18:38:10|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|84
1736966300000|2025-01-15 18:38:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|147
1736966310000|2025-01-15 18:38:30|||||||||3
1736966320000|2025-01-15 18:38:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1736966330000|2025-01-15 18:38:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|16
1736966340000|2025-01-15 18:39:00|||||||||3
1736966350000|2025-01-15 18:39:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|110
1736966360000|2025-01-15 18:39:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1736966370000|2025-01-15 18:39:30|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|7
1736966380000|2025-01-15 18:39:40|||||||||6
1736966390000|2025-01-15 18:39:50|||||||||4
1736966400000|2025-01-15 18:40:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1736966410000|2025-01-15 18:40:10|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|18
1736966420000|2025-01-15 18:40:20|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|11
1736966440000|2025-01-15 18:40:40|||||||||5
1736966490000|2025-01-15 18:41:30|||||||||8
1736966500000|2025-01-15 18:41:40|17.42|17.26|17.43|17.27|17.43|17.27|17.38|17.22|39
1736966510000|2025-01-15 18:41:50|17.42|17.26|17.38|17.22|17.43|17.27|17.38|17.22|21
1736966520000|2025-01-15 18:42:00|||||||||14
1736966530000|2025-01-15 18:42:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|34
1736966560000|2025-01-15 18:42:40|||||||||4
1736966580000|2025-01-15 18:43:00|||||||||13
1736966620000|2025-01-15 18:43:40|||||||||2
1736966640000|2025-01-15 18:44:00|||||||||8
1736966690000|2025-01-15 18:44:50|||||||||10
1736966700000|2025-01-15 18:45:00|||||||||1
1736966710000|2025-01-15 18:45:10|||||||||1
1736966730000|2025-01-15 18:45:30|||||||||1
1736966740000|2025-01-15 18:45:40|||||||||12
1736966750000|2025-01-15 18:45:50|||||||||5
1736966760000|2025-01-15 18:46:00|||||||||4
1736966770000|2025-01-15 18:46:10|||||||||4
1736966780000|2025-01-15 18:46:20|||||||||2
1736966790000|2025-01-15 18:46:30|||||||||4
1736966800000|2025-01-15 18:46:40|||||||||3
1736966810000|2025-01-15 18:46:50|||||||||3
1736966820000|2025-01-15 18:47:00|||||||||3
1736966830000|2025-01-15 18:47:10|||||||||11
1736966840000|2025-01-15 18:47:20|||||||||3
1736966850000|2025-01-15 18:47:30|||||||||2
1736966860000|2025-01-15 18:47:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|34
1736966870000|2025-01-15 18:47:50|||||||||21
1736966880000|2025-01-15 18:48:00|||||||||2
1736966910000|2025-01-15 18:48:30|||||||||2
1736966920000|2025-01-15 18:48:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|32
1736966930000|2025-01-15 18:48:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1736966940000|2025-01-15 18:49:00|||||||||7
1736966950000|2025-01-15 18:49:10|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|1
1736966970000|2025-01-15 18:49:30|||||||||14
1736966990000|2025-01-15 18:49:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1736967000000|2025-01-15 18:50:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|42
1736967020000|2025-01-15 18:50:20|||||||||116
1736967030000|2025-01-15 18:50:30|||||||||3
1736967040000|2025-01-15 18:50:40|||||||||1
1736967060000|2025-01-15 18:51:00|||||||||3
1736967090000|2025-01-15 18:51:30|||||||||2
1736967110000|2025-01-15 18:51:50|||||||||7
1736967120000|2025-01-15 18:52:00|||||||||1
1736967140000|2025-01-15 18:52:20|||||||||1
1736967150000|2025-01-15 18:52:30|||||||||1
1736967170000|2025-01-15 18:52:50|||||||||7
1736967180000|2025-01-15 18:53:00|||||||||13
1736967190000|2025-01-15 18:53:10|||||||||6
1736967200000|2025-01-15 18:53:20|||||||||3
1736967210000|2025-01-15 18:53:30|||||||||27
1736967220000|2025-01-15 18:53:40|||||||||1
1736967230000|2025-01-15 18:53:50|||||||||1
1736967240000|2025-01-15 18:54:00|||||||||5
1736967250000|2025-01-15 18:54:10|||||||||1
1736967270000|2025-01-15 18:54:30|||||||||1
1736967280000|2025-01-15 18:54:40|||||||||7
1736967300000|2025-01-15 18:55:00|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|5
1736967310000|2025-01-15 18:55:10|||||||||1
1736967330000|2025-01-15 18:55:30|||||||||2
1736967340000|2025-01-15 18:55:40|||||||||5
1736967350000|2025-01-15 18:55:50|||||||||3
1736967360000|2025-01-15 18:56:00|||||||||25
1736967370000|2025-01-15 18:56:10|||||||||21
1736967380000|2025-01-15 18:56:20|||||||||1
1736967390000|2025-01-15 18:56:30|||||||||1
1736967400000|2025-01-15 18:56:40|||||||||7
1736967410000|2025-01-15 18:56:50|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|15
1736967420000|2025-01-15 18:57:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|86
1736967430000|2025-01-15 18:57:10|||||||||13
1736967450000|2025-01-15 18:57:30|||||||||8
1736967460000|2025-01-15 18:57:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|158
1736967470000|2025-01-15 18:57:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|4
1736967480000|2025-01-15 18:58:00|||||||||8
1736967490000|2025-01-15 18:58:10|||||||||1
1736967500000|2025-01-15 18:58:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1736967510000|2025-01-15 18:58:30|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|3
1736967520000|2025-01-15 18:58:40|||||||||3
1736967530000|2025-01-15 18:58:50|||||||||1
1736967540000|2025-01-15 18:59:00|||||||||6
1736967550000|2025-01-15 18:59:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1736967560000|2025-01-15 18:59:20|||||||||3
1736967570000|2025-01-15 18:59:30|||||||||1
1736967580000|2025-01-15 18:59:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|24
1736967590000|2025-01-15 18:59:50|||||||||21
1736967600000|2025-01-15 19:00:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|41
1736967610000|2025-01-15 19:00:10|||||||||3
1736967620000|2025-01-15 19:00:20|||||||||2
1736967630000|2025-01-15 19:00:30|||||||||2
1736967640000|2025-01-15 19:00:40|||||||||3
1736967650000|2025-01-15 19:00:50|||||||||6
1736967660000|2025-01-15 19:01:00|||||||||2
1736967670000|2025-01-15 19:01:10|||||||||1
1736967680000|2025-01-15 19:01:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|10
1736967690000|2025-01-15 19:01:30|||||||||3
1736967700000|2025-01-15 19:01:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1736967710000|2025-01-15 19:01:50|||||||||5
1736967720000|2025-01-15 19:02:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1736967730000|2025-01-15 19:02:10|||||||||2
1736967750000|2025-01-15 19:02:30|||||||||1
1736967760000|2025-01-15 19:02:40|||||||||5
1736967780000|2025-01-15 19:03:00|||||||||10
1736967810000|2025-01-15 19:03:30|||||||||16
1736967820000|2025-01-15 19:03:40|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|274
1736967830000|2025-01-15 19:03:50|||||||||1
1736967840000|2025-01-15 19:04:00|||||||||1
1736967850000|2025-01-15 19:04:10|||||||||14
1736967860000|2025-01-15 19:04:20|||||||||3
1736967880000|2025-01-15 19:04:40|||||||||2
1736967900000|2025-01-15 19:05:00|||||||||10
1736967920000|2025-01-15 19:05:20|||||||||6
1736967930000|2025-01-15 19:05:30|||||||||1
1736967940000|2025-01-15 19:05:40|||||||||5
1736967960000|2025-01-15 19:06:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|10
1736967970000|2025-01-15 19:06:10|||||||||1
1736967980000|2025-01-15 19:06:20|||||||||3
1736968000000|2025-01-15 19:06:40|||||||||8
1736968010000|2025-01-15 19:06:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|7
1736968030000|2025-01-15 19:07:10|||||||||6
1736968050000|2025-01-15 19:07:30|||||||||2
1736968060000|2025-01-15 19:07:40|||||||||1
1736968080000|2025-01-15 19:08:00|||||||||8
1736968090000|2025-01-15 19:08:10|||||||||10
1736968120000|2025-01-15 19:08:40|||||||||5
1736968130000|2025-01-15 19:08:50|||||||||4
1736968140000|2025-01-15 19:09:00|||||||||1
1736968160000|2025-01-15 19:09:20|||||||||1
1736968170000|2025-01-15 19:09:30|||||||||3
1736968180000|2025-01-15 19:09:40|||||||||4
1736968190000|2025-01-15 19:09:50|||||||||2
1736968210000|2025-01-15 19:10:10|||||||||3
1736968240000|2025-01-15 19:10:40|||||||||2
1736968260000|2025-01-15 19:11:00|||||||||5
1736968300000|2025-01-15 19:11:40|||||||||15
1736968310000|2025-01-15 19:11:50|||||||||1
1736968320000|2025-01-15 19:12:00|||||||||4
1736968350000|2025-01-15 19:12:30|||||||||6
1736968360000|2025-01-15 19:12:40|||||||||2
1736968380000|2025-01-15 19:13:00|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|18
1736968410000|2025-01-15 19:13:30|||||||||2
1736968420000|2025-01-15 19:13:40|||||||||38
1736968460000|2025-01-15 19:14:20|||||||||50
1736968470000|2025-01-15 19:14:30|||||||||69
1736968480000|2025-01-15 19:14:40|||||||||3
1736968490000|2025-01-15 19:14:50|||||||||2
1736968500000|2025-01-15 19:15:00|||||||||2
1736968510000|2025-01-15 19:15:10|||||||||1
1736968520000|2025-01-15 19:15:20|||||||||1
1736968540000|2025-01-15 19:15:40|||||||||1
1736968560000|2025-01-15 19:16:00|||||||||4
1736968570000|2025-01-15 19:16:10|||||||||1
1736968580000|2025-01-15 19:16:20|||||||||1
1736968600000|2025-01-15 19:16:40|||||||||16
1736968620000|2025-01-15 19:17:00|||||||||4
1736968630000|2025-01-15 19:17:10|||||||||1
1736968640000|2025-01-15 19:17:20|||||||||26
1736968650000|2025-01-15 19:17:30|||||||||8
1736968660000|2025-01-15 19:17:40|||||||||2
1736968680000|2025-01-15 19:18:00|||||||||2
1736968700000|2025-01-15 19:18:20|||||||||1
1736968720000|2025-01-15 19:18:40|||||||||1
1736968730000|2025-01-15 19:18:50|||||||||8
1736968740000|2025-01-15 19:19:00|||||||||18
1736968750000|2025-01-15 19:19:10|||||||||7
1736968760000|2025-01-15 19:19:20|||||||||1
1736968770000|2025-01-15 19:19:30|||||||||5
1736968780000|2025-01-15 19:19:40|||||||||1
1736968790000|2025-01-15 19:19:50|||||||||15
1736968800000|2025-01-15 19:20:00|||||||||1
1736968810000|2025-01-15 19:20:10|||||||||11
1736968820000|2025-01-15 19:20:20|||||||||1
1736968830000|2025-01-15 19:20:30|||||||||12
1736968840000|2025-01-15 19:20:40|||||||||21
1736968850000|2025-01-15 19:20:50|||||||||2
1736968870000|2025-01-15 19:21:10|||||||||2
1736968890000|2025-01-15 19:21:30|||||||||1
1736968900000|2025-01-15 19:21:40|||||||||1
1736968910000|2025-01-15 19:21:50|||||||||1
1736968930000|2025-01-15 19:22:10|||||||||11
1736968940000|2025-01-15 19:22:20|||||||||2
1736968950000|2025-01-15 19:22:30|||||||||2
1736968960000|2025-01-15 19:22:40|||||||||2
1736968970000|2025-01-15 19:22:50|||||||||1
1736968990000|2025-01-15 19:23:10|||||||||25
1736969000000|2025-01-15 19:23:20|||||||||1
1736969010000|2025-01-15 19:23:30|||||||||1
1736969020000|2025-01-15 19:23:40|||||||||24
1736969030000|2025-01-15 19:23:50|||||||||17
1736969040000|2025-01-15 19:24:00|||||||||3
1736969050000|2025-01-15 19:24:10|||||||||18
1736969060000|2025-01-15 19:24:20|||||||||10
1736969070000|2025-01-15 19:24:30|||||||||1
1736969080000|2025-01-15 19:24:40|||||||||2
1736969090000|2025-01-15 19:24:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|7
1736969100000|2025-01-15 19:25:00|||||||||23
1736969110000|2025-01-15 19:25:10|||||||||2
1736969120000|2025-01-15 19:25:20|||||||||1
1736969130000|2025-01-15 19:25:30|||||||||2
1736969150000|2025-01-15 19:25:50|||||||||2
1736969160000|2025-01-15 19:26:00|||||||||27
1736969170000|2025-01-15 19:26:10|||||||||2
1736969190000|2025-01-15 19:26:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1736969200000|2025-01-15 19:26:40|||||||||1
1736969210000|2025-01-15 19:26:50|||||||||9
1736969220000|2025-01-15 19:27:00|||||||||14
1736969230000|2025-01-15 19:27:10|||||||||3
1736969240000|2025-01-15 19:27:20|||||||||1
1736969250000|2025-01-15 19:27:30|||||||||2
1736969260000|2025-01-15 19:27:40|||||||||1
1736969270000|2025-01-15 19:27:50|||||||||112
1736969290000|2025-01-15 19:28:10|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|30
1736969300000|2025-01-15 19:28:20|||||||||2
1736969310000|2025-01-15 19:28:30|||||||||70
1736969320000|2025-01-15 19:28:40|||||||||7
1736969330000|2025-01-15 19:28:50|||||||||12
1736969340000|2025-01-15 19:29:00|||||||||7
1736969350000|2025-01-15 19:29:10|||||||||5
1736969370000|2025-01-15 19:29:30|||||||||10
1736969380000|2025-01-15 19:29:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|83
1736969390000|2025-01-15 19:29:50|||||||||86
1736969400000|2025-01-15 19:30:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|4
1736969410000|2025-01-15 19:30:10|||||||||7
1736969420000|2025-01-15 19:30:20|||||||||19
1736969430000|2025-01-15 19:30:30|||||||||14
1736969440000|2025-01-15 19:30:40|||||||||6
1736969450000|2025-01-15 19:30:50|||||||||7
1736969460000|2025-01-15 19:31:00|||||||||17
1736969470000|2025-01-15 19:31:10|||||||||9
1736969480000|2025-01-15 19:31:20|||||||||7
1736969490000|2025-01-15 19:31:30|||||||||2
1736969500000|2025-01-15 19:31:40|||||||||6
1736969510000|2025-01-15 19:31:50|||||||||2
1736969520000|2025-01-15 19:32:00|||||||||3
1736969530000|2025-01-15 19:32:10|||||||||1
1736969540000|2025-01-15 19:32:20|||||||||22
1736969550000|2025-01-15 19:32:30|||||||||6
1736969560000|2025-01-15 19:32:40|||||||||1
1736969570000|2025-01-15 19:32:50|||||||||5
1736969580000|2025-01-15 19:33:00|||||||||54
1736969590000|2025-01-15 19:33:10|||||||||3
1736969600000|2025-01-15 19:33:20|||||||||2
1736969610000|2025-01-15 19:33:30|||||||||3
1736969620000|2025-01-15 19:33:40|||||||||18
1736969630000|2025-01-15 19:33:50|||||||||9
1736969640000|2025-01-15 19:34:00|||||||||7
1736969650000|2025-01-15 19:34:10|||||||||10
1736969660000|2025-01-15 19:34:20|||||||||2
1736969670000|2025-01-15 19:34:30|||||||||1
1736969680000|2025-01-15 19:34:40|||||||||13
1736969690000|2025-01-15 19:34:50|||||||||5
1736969700000|2025-01-15 19:35:00|||||||||3
1736969710000|2025-01-15 19:35:10|||||||||4
1736969720000|2025-01-15 19:35:20|||||||||4
1736969730000|2025-01-15 19:35:30|||||||||6
1736969740000|2025-01-15 19:35:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|49
1736969750000|2025-01-15 19:35:50|||||||||4
1736969760000|2025-01-15 19:36:00|||||||||4
1736969770000|2025-01-15 19:36:10|||||||||10
1736969780000|2025-01-15 19:36:20|||||||||15
1736969790000|2025-01-15 19:36:30|||||||||5
1736969800000|2025-01-15 19:36:40|||||||||29
1736969810000|2025-01-15 19:36:50|||||||||6
1736969820000|2025-01-15 19:37:00|||||||||14
1736969830000|2025-01-15 19:37:10|||||||||5
1736969840000|2025-01-15 19:37:20|||||||||2
1736969850000|2025-01-15 19:37:30|||||||||8
1736969860000|2025-01-15 19:37:40|||||||||6
1736969870000|2025-01-15 19:37:50|||||||||5
1736969880000|2025-01-15 19:38:00|||||||||4
1736969890000|2025-01-15 19:38:10|||||||||9
1736969900000|2025-01-15 19:38:20|||||||||12
1736969910000|2025-01-15 19:38:30|||||||||4
1736969920000|2025-01-15 19:38:40|||||||||10
1736969930000|2025-01-15 19:38:50|||||||||7
1736969940000|2025-01-15 19:39:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|90
1736969950000|2025-01-15 19:39:10|||||||||54
1736969960000|2025-01-15 19:39:20|||||||||49
1736969970000|2025-01-15 19:39:30|||||||||40
1736969980000|2025-01-15 19:39:40|||||||||29
1736969990000|2025-01-15 19:39:50|||||||||9
1736970000000|2025-01-15 19:40:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|22
1736970010000|2025-01-15 19:40:10|||||||||29
1736970020000|2025-01-15 19:40:20|||||||||3
1736970030000|2025-01-15 19:40:30|||||||||4
1736970040000|2025-01-15 19:40:40|||||||||3
1736970050000|2025-01-15 19:40:50|||||||||13
1736970060000|2025-01-15 19:41:00|||||||||3
1736970070000|2025-01-15 19:41:10|||||||||7
1736970080000|2025-01-15 19:41:20|||||||||7
1736970090000|2025-01-15 19:41:30|||||||||3
1736970100000|2025-01-15 19:41:40|||||||||1
1736970110000|2025-01-15 19:41:50|17.26|17.1|17.26|17.1|17.26|17.1|17.21|17.05|101
1736970120000|2025-01-15 19:42:00|||||||||11
1736970130000|2025-01-15 19:42:10|||||||||7
1736970140000|2025-01-15 19:42:20|||||||||2
1736970150000|2025-01-15 19:42:30|||||||||4
1736970160000|2025-01-15 19:42:40|||||||||6
1736970170000|2025-01-15 19:42:50|||||||||6
1736970180000|2025-01-15 19:43:00|||||||||21
1736970190000|2025-01-15 19:43:10|||||||||6
1736970200000|2025-01-15 19:43:20|||||||||13
1736970210000|2025-01-15 19:43:30|||||||||5
1736970220000|2025-01-15 19:43:40|||||||||116
1736970230000|2025-01-15 19:43:50|||||||||2
1736970240000|2025-01-15 19:44:00|||||||||3
1736970250000|2025-01-15 19:44:10|||||||||3
1736970260000|2025-01-15 19:44:20|||||||||4
1736970270000|2025-01-15 19:44:30|||||||||7
1736970280000|2025-01-15 19:44:40|||||||||9
1736970290000|2025-01-15 19:44:50|||||||||4
1736970300000|2025-01-15 19:45:00|||||||||28
1736970310000|2025-01-15 19:45:10|||||||||5
1736970320000|2025-01-15 19:45:20|||||||||3
1736970330000|2025-01-15 19:45:30|||||||||4
1736970340000|2025-01-15 19:45:40|||||||||3
1736970350000|2025-01-15 19:45:50|||||||||12
1736970360000|2025-01-15 19:46:00|||||||||23
1736970370000|2025-01-15 19:46:10|||||||||300
1736970380000|2025-01-15 19:46:20|||||||||3
1736970390000|2025-01-15 19:46:30|||||||||4
1736970400000|2025-01-15 19:46:40|||||||||54
1736970410000|2025-01-15 19:46:50|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|35
1736970420000|2025-01-15 19:47:00|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|35
1736970430000|2025-01-15 19:47:10|||||||||11
1736970440000|2025-01-15 19:47:20|||||||||2
1736970450000|2025-01-15 19:47:30|||||||||169
1736970460000|2025-01-15 19:47:40|||||||||3
1736970470000|2025-01-15 19:47:50|||||||||3
1736970480000|2025-01-15 19:48:00|||||||||5
1736970490000|2025-01-15 19:48:10|||||||||3
1736970500000|2025-01-15 19:48:20|||||||||2
1736970510000|2025-01-15 19:48:30|||||||||4
1736970520000|2025-01-15 19:48:40|||||||||11
1736970530000|2025-01-15 19:48:50|||||||||7
1736970540000|2025-01-15 19:49:00|||||||||3
1736970550000|2025-01-15 19:49:10|||||||||31
1736970560000|2025-01-15 19:49:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|13
1736970570000|2025-01-15 19:49:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|8
1736970580000|2025-01-15 19:49:40|||||||||6
1736970590000|2025-01-15 19:49:50|||||||||73
1736970600000|2025-01-15 19:50:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|2
1736970610000|2025-01-15 19:50:10|||||||||1
1736970620000|2025-01-15 19:50:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|60
1736970630000|2025-01-15 19:50:30|17.22|17.06|17.22|17.06|17.24|17.08|17.22|17.06|7
1736970640000|2025-01-15 19:50:40|17.26|17.1|17.22|17.06|17.26|17.1|17.22|17.06|34
1736970650000|2025-01-15 19:50:50|17.24|17.08|17.22|17.06|17.26|17.1|17.22|17.06|1
1736970660000|2025-01-15 19:51:00|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|5
1736970670000|2025-01-15 19:51:10|||||||||2
1736970690000|2025-01-15 19:51:30|||||||||5
1736970710000|2025-01-15 19:51:50|||||||||1
1736970720000|2025-01-15 19:52:00|||||||||1
1736970730000|2025-01-15 19:52:10|||||||||1
1736970740000|2025-01-15 19:52:20|||||||||7
1736970750000|2025-01-15 19:52:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|11
1736970760000|2025-01-15 19:52:40|||||||||1
1736970770000|2025-01-15 19:52:50|||||||||7
1736970780000|2025-01-15 19:53:00|||||||||6
1736970790000|2025-01-15 19:53:10|||||||||3
1736970800000|2025-01-15 19:53:20|||||||||36
1736970810000|2025-01-15 19:53:30|||||||||2
1736970820000|2025-01-15 19:53:40|||||||||20
1736970830000|2025-01-15 19:53:50|||||||||6
1736970840000|2025-01-15 19:54:00|||||||||1
1736970850000|2025-01-15 19:54:10|||||||||2
1736970870000|2025-01-15 19:54:30|||||||||2
1736970880000|2025-01-15 19:54:40|||||||||1
1736970890000|2025-01-15 19:54:50|||||||||1
1736970910000|2025-01-15 19:55:10|||||||||8
1736970920000|2025-01-15 19:55:20|||||||||23
1736970930000|2025-01-15 19:55:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|6
1736970940000|2025-01-15 19:55:40|||||||||1
1736970950000|2025-01-15 19:55:50|||||||||55
1736970960000|2025-01-15 19:56:00|||||||||1
1736970970000|2025-01-15 19:56:10|||||||||4
1736970990000|2025-01-15 19:56:30|||||||||9
1736971000000|2025-01-15 19:56:40|||||||||9
1736971010000|2025-01-15 19:56:50|||||||||8
1736971020000|2025-01-15 19:57:00|||||||||28
1736971030000|2025-01-15 19:57:10|||||||||4
1736971040000|2025-01-15 19:57:20|||||||||4
1736971050000|2025-01-15 19:57:30|||||||||6
1736971060000|2025-01-15 19:57:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|12
1736971070000|2025-01-15 19:57:50|||||||||9
1736971080000|2025-01-15 19:58:00|||||||||3
1736971090000|2025-01-15 19:58:10|||||||||44
1736971110000|2025-01-15 19:58:30|||||||||2
1736971120000|2025-01-15 19:58:40|||||||||7
1736971130000|2025-01-15 19:58:50|||||||||6
1736971140000|2025-01-15 19:59:00|||||||||1
1736971150000|2025-01-15 19:59:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|28
1736971160000|2025-01-15 19:59:20|||||||||1
1736971170000|2025-01-15 19:59:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|8
1736971180000|2025-01-15 19:59:40|||||||||2
1736971190000|2025-01-15 19:59:50|17.22|17.06|17.22|17.06|17.26|17.1|17.22|17.06|165
1736971200000|2025-01-15 20:00:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|21
1736971210000|2025-01-15 20:00:10|||||||||1
1736971220000|2025-01-15 20:00:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|141
1736971230000|2025-01-15 20:00:30|||||||||11
1736971250000|2025-01-15 20:00:50|||||||||6
1736971260000|2025-01-15 20:01:00|||||||||4
1736971270000|2025-01-15 20:01:10|||||||||2
1736971280000|2025-01-15 20:01:20|||||||||1
1736971290000|2025-01-15 20:01:30|||||||||6
1736971310000|2025-01-15 20:01:50|||||||||8
1736971320000|2025-01-15 20:02:00|||||||||1
1736971330000|2025-01-15 20:02:10|||||||||3
1736971340000|2025-01-15 20:02:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|43
1736971350000|2025-01-15 20:02:30|||||||||5
1736971370000|2025-01-15 20:02:50|||||||||1
1736971380000|2025-01-15 20:03:00|||||||||5
1736971390000|2025-01-15 20:03:10|||||||||2
1736971400000|2025-01-15 20:03:20|||||||||17
1736971410000|2025-01-15 20:03:30|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|21
1736971420000|2025-01-15 20:03:40|||||||||1
1736971430000|2025-01-15 20:03:50|||||||||3
1736971450000|2025-01-15 20:04:10|||||||||4
1736971460000|2025-01-15 20:04:20|||||||||10
1736971470000|2025-01-15 20:04:30|||||||||2
1736971480000|2025-01-15 20:04:40|||||||||6
1736971490000|2025-01-15 20:04:50|||||||||20
1736971500000|2025-01-15 20:05:00|||||||||3
1736971510000|2025-01-15 20:05:10|||||||||5
1736971520000|2025-01-15 20:05:20|||||||||63
1736971530000|2025-01-15 20:05:30|||||||||16
1736971540000|2025-01-15 20:05:40|||||||||5
1736971550000|2025-01-15 20:05:50|||||||||16
1736971560000|2025-01-15 20:06:00|||||||||5
1736971570000|2025-01-15 20:06:10|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|14
1736971580000|2025-01-15 20:06:20|||||||||3
1736971590000|2025-01-15 20:06:30|||||||||32
1736971600000|2025-01-15 20:06:40|||||||||9
1736971610000|2025-01-15 20:06:50|||||||||5
1736971620000|2025-01-15 20:07:00|||||||||22
1736971630000|2025-01-15 20:07:10|||||||||7
1736971640000|2025-01-15 20:07:20|||||||||3
1736971650000|2025-01-15 20:07:30|||||||||27
1736971660000|2025-01-15 20:07:40|||||||||7
1736971670000|2025-01-15 20:07:50|||||||||64
1736971680000|2025-01-15 20:08:00|||||||||10
1736971690000|2025-01-15 20:08:10|||||||||9
1736971700000|2025-01-15 20:08:20|||||||||10
1736971710000|2025-01-15 20:08:30|||||||||6
1736971720000|2025-01-15 20:08:40|||||||||4
1736971730000|2025-01-15 20:08:50|||||||||7
1736971740000|2025-01-15 20:09:00|||||||||6
1736971750000|2025-01-15 20:09:10|||||||||10
1736971760000|2025-01-15 20:09:20|||||||||34
1736971770000|2025-01-15 20:09:30|||||||||37
1736971780000|2025-01-15 20:09:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|31
1736971790000|2025-01-15 20:09:50|||||||||11
1736971800000|2025-01-15 20:10:00|||||||||3
1736971810000|2025-01-15 20:10:10|||||||||5
1736971820000|2025-01-15 20:10:20|||||||||33
1736971830000|2025-01-15 20:10:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|23
1736971840000|2025-01-15 20:10:40|||||||||19
1736971850000|2025-01-15 20:10:50|||||||||13
1736971860000|2025-01-15 20:11:00|17.24|17.08|17.26|17.1|17.26|17.1|17.22|17.06|13
1736971870000|2025-01-15 20:11:10|||||||||9
1736971880000|2025-01-15 20:11:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|20
1736971890000|2025-01-15 20:11:30|||||||||8
1736971900000|2025-01-15 20:11:40|||||||||30
1736971910000|2025-01-15 20:11:50|||||||||26
1736971920000|2025-01-15 20:12:00|||||||||5
1736971930000|2025-01-15 20:12:10|||||||||5
1736971940000|2025-01-15 20:12:20|||||||||3
1736971950000|2025-01-15 20:12:30|||||||||6
1736971960000|2025-01-15 20:12:40|||||||||17
1736971970000|2025-01-15 20:12:50|||||||||3
1736971980000|2025-01-15 20:13:00|||||||||10
1736971990000|2025-01-15 20:13:10|||||||||6
1736972000000|2025-01-15 20:13:20|||||||||8
1736972010000|2025-01-15 20:13:30|||||||||12
1736972020000|2025-01-15 20:13:40|||||||||27
1736972030000|2025-01-15 20:13:50|||||||||8
1736972040000|2025-01-15 20:14:00|||||||||6
1736972050000|2025-01-15 20:14:10|||||||||6
1736972060000|2025-01-15 20:14:20|||||||||4
1736972070000|2025-01-15 20:14:30|||||||||10
1736972080000|2025-01-15 20:14:40|||||||||10
1736972090000|2025-01-15 20:14:50|||||||||19
1736972100000|2025-01-15 20:15:00|||||||||6
1736972110000|2025-01-15 20:15:10|||||||||6
1736972120000|2025-01-15 20:15:20|||||||||7
1736972130000|2025-01-15 20:15:30|||||||||3
1736972140000|2025-01-15 20:15:40|||||||||8
1736972150000|2025-01-15 20:15:50|||||||||7
1736972160000|2025-01-15 20:16:00|||||||||10
1736972170000|2025-01-15 20:16:10|||||||||5
1736972180000|2025-01-15 20:16:20|||||||||7
1736972190000|2025-01-15 20:16:30|||||||||4
1736972200000|2025-01-15 20:16:40|||||||||154
1736972210000|2025-01-15 20:16:50|||||||||72
1736972220000|2025-01-15 20:17:00|||||||||21
1736972230000|2025-01-15 20:17:10|||||||||21
1736972240000|2025-01-15 20:17:20|||||||||5
1736972250000|2025-01-15 20:17:30|||||||||8
1736972260000|2025-01-15 20:17:40|||||||||5
1736972270000|2025-01-15 20:17:50|||||||||3
1736972280000|2025-01-15 20:18:00|||||||||6
1736972290000|2025-01-15 20:18:10|||||||||10
1736972300000|2025-01-15 20:18:20|||||||||25
1736972310000|2025-01-15 20:18:30|||||||||5
1736972320000|2025-01-15 20:18:40|||||||||6
1736972330000|2025-01-15 20:18:50|||||||||4
1736972340000|2025-01-15 20:19:00|||||||||4
1736972350000|2025-01-15 20:19:10|||||||||3
1736972360000|2025-01-15 20:19:20|||||||||5
1736972370000|2025-01-15 20:19:30|||||||||11
1736972380000|2025-01-15 20:19:40|||||||||5
1736972390000|2025-01-15 20:19:50|||||||||25
1736972400000|2025-01-15 20:20:00|||||||||2
1736972410000|2025-01-15 20:20:10|||||||||1
1736972420000|2025-01-15 20:20:20|||||||||19
1736972440000|2025-01-15 20:20:40|||||||||4
1736972450000|2025-01-15 20:20:50|||||||||6
1736972460000|2025-01-15 20:21:00|||||||||4
1736972470000|2025-01-15 20:21:10|||||||||6
1736972480000|2025-01-15 20:21:20|||||||||3
1736972490000|2025-01-15 20:21:30|||||||||4
1736972500000|2025-01-15 20:21:40|||||||||2
1736972510000|2025-01-15 20:21:50|||||||||1
1736972520000|2025-01-15 20:22:00|||||||||4
1736972530000|2025-01-15 20:22:10|||||||||19
1736972540000|2025-01-15 20:22:20|||||||||8
1736972550000|2025-01-15 20:22:30|||||||||3
1736972560000|2025-01-15 20:22:40|||||||||4
1736972580000|2025-01-15 20:23:00|||||||||8
1736972590000|2025-01-15 20:23:10|||||||||3
1736972600000|2025-01-15 20:23:20|||||||||15
1736972620000|2025-01-15 20:23:40|||||||||20
1736972630000|2025-01-15 20:23:50|||||||||8
1736972640000|2025-01-15 20:24:00|||||||||1
1736972650000|2025-01-15 20:24:10|||||||||3
1736972660000|2025-01-15 20:24:20|||||||||21
1736972670000|2025-01-15 20:24:30|||||||||149
1736972680000|2025-01-15 20:24:40|||||||||4
1736972690000|2025-01-15 20:24:50|||||||||28
1736972700000|2025-01-15 20:25:00|||||||||5
1736972720000|2025-01-15 20:25:20|||||||||13
1736972730000|2025-01-15 20:25:30|||||||||32
1736972740000|2025-01-15 20:25:40|||||||||11
1736972750000|2025-01-15 20:25:50|||||||||9
1736972760000|2025-01-15 20:26:00|||||||||8
1736972770000|2025-01-15 20:26:10|||||||||1
1736972780000|2025-01-15 20:26:20|||||||||11
1736972790000|2025-01-15 20:26:30|||||||||3
1736972800000|2025-01-15 20:26:40|||||||||7
1736972810000|2025-01-15 20:26:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|43
1736972820000|2025-01-15 20:27:00|||||||||48
1736972830000|2025-01-15 20:27:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|20
1736972840000|2025-01-15 20:27:20|||||||||1
1736972850000|2025-01-15 20:27:30|||||||||7
1736972860000|2025-01-15 20:27:40|||||||||1
1736972870000|2025-01-15 20:27:50|||||||||19
1736972880000|2025-01-15 20:28:00|||||||||13
1736972890000|2025-01-15 20:28:10|||||||||7
1736972900000|2025-01-15 20:28:20|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|22
1736972910000|2025-01-15 20:28:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|38
1736972920000|2025-01-15 20:28:40|||||||||1
1736972940000|2025-01-15 20:29:00|||||||||49
1736972950000|2025-01-15 20:29:10|||||||||2
1736972960000|2025-01-15 20:29:20|||||||||9
1736972970000|2025-01-15 20:29:30|||||||||1
1736972980000|2025-01-15 20:29:40|||||||||1
1736972990000|2025-01-15 20:29:50|||||||||1
1736973000000|2025-01-15 20:30:00|||||||||7
1736973010000|2025-01-15 20:30:10|||||||||24
1736973020000|2025-01-15 20:30:20|||||||||2
1736973030000|2025-01-15 20:30:30|||||||||17
1736973040000|2025-01-15 20:30:40|||||||||6
1736973050000|2025-01-15 20:30:50|||||||||6
1736973060000|2025-01-15 20:31:00|||||||||2
1736973070000|2025-01-15 20:31:10|||||||||3
1736973080000|2025-01-15 20:31:20|||||||||14
1736973090000|2025-01-15 20:31:30|||||||||4
1736973100000|2025-01-15 20:31:40|||||||||15
1736973110000|2025-01-15 20:31:50|||||||||3
1736973120000|2025-01-15 20:32:00|||||||||42
1736973130000|2025-01-15 20:32:10|||||||||7
1736973140000|2025-01-15 20:32:20|||||||||3
1736973150000|2025-01-15 20:32:30|||||||||3
1736973160000|2025-01-15 20:32:40|||||||||3
1736973170000|2025-01-15 20:32:50|||||||||7
1736973180000|2025-01-15 20:33:00|||||||||2
1736973190000|2025-01-15 20:33:10|||||||||11
1736973200000|2025-01-15 20:33:20|||||||||35
1736973210000|2025-01-15 20:33:30|||||||||21
1736973220000|2025-01-15 20:33:40|||||||||8
1736973230000|2025-01-15 20:33:50|||||||||45
1736973240000|2025-01-15 20:34:00|||||||||2
1736973250000|2025-01-15 20:34:10|||||||||3
1736973260000|2025-01-15 20:34:20|||||||||15
1736973270000|2025-01-15 20:34:30|||||||||9
1736973280000|2025-01-15 20:34:40|||||||||4
1736973290000|2025-01-15 20:34:50|||||||||1
1736973300000|2025-01-15 20:35:00|||||||||13
1736973310000|2025-01-15 20:35:10|||||||||18
1736973320000|2025-01-15 20:35:20|||||||||4
1736973330000|2025-01-15 20:35:30|||||||||3
1736973340000|2025-01-15 20:35:40|||||||||19
1736973350000|2025-01-15 20:35:50|||||||||8
1736973360000|2025-01-15 20:36:00|||||||||3
1736973370000|2025-01-15 20:36:10|||||||||2
1736973380000|2025-01-15 20:36:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|7
1736973390000|2025-01-15 20:36:30|||||||||15
1736973400000|2025-01-15 20:36:40|17.22|17.06|17.22|17.06|17.27|17.11|17.22|17.06|580
1736973410000|2025-01-15 20:36:50|||||||||5
1736973420000|2025-01-15 20:37:00|||||||||2
1736973430000|2025-01-15 20:37:10|||||||||29
1736973440000|2025-01-15 20:37:20|||||||||6
1736973450000|2025-01-15 20:37:30|||||||||6
1736973460000|2025-01-15 20:37:40|||||||||4
1736973470000|2025-01-15 20:37:50|||||||||12
1736973480000|2025-01-15 20:38:00|||||||||4
1736973490000|2025-01-15 20:38:10|||||||||2
1736973500000|2025-01-15 20:38:20|||||||||3
1736973510000|2025-01-15 20:38:30|||||||||2
1736973520000|2025-01-15 20:38:40|||||||||10
1736973530000|2025-01-15 20:38:50|||||||||1
1736973540000|2025-01-15 20:39:00|||||||||2
1736973550000|2025-01-15 20:39:10|||||||||7
1736973560000|2025-01-15 20:39:20|||||||||4
1736973570000|2025-01-15 20:39:30|||||||||5
1736973580000|2025-01-15 20:39:40|||||||||2
1736973590000|2025-01-15 20:39:50|||||||||13
1736973600000|2025-01-15 20:40:00|||||||||3
1736973610000|2025-01-15 20:40:10|||||||||20
1736973620000|2025-01-15 20:40:20|||||||||4
1736973630000|2025-01-15 20:40:30|||||||||3
1736973640000|2025-01-15 20:40:40|||||||||3
1736973650000|2025-01-15 20:40:50|||||||||2
1736973660000|2025-01-15 20:41:00|||||||||7
1736973670000|2025-01-15 20:41:10|||||||||2
1736973680000|2025-01-15 20:41:20|||||||||667
1736973690000|2025-01-15 20:41:30|||||||||14
1736973700000|2025-01-15 20:41:40|||||||||10
1736973710000|2025-01-15 20:41:50|||||||||3
1736973720000|2025-01-15 20:42:00|||||||||16
1736973730000|2025-01-15 20:42:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|5
1736973740000|2025-01-15 20:42:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|2
1736973750000|2025-01-15 20:42:30|||||||||5
1736973760000|2025-01-15 20:42:40|||||||||3
1736973770000|2025-01-15 20:42:50|||||||||2
1736973780000|2025-01-15 20:43:00|||||||||3
1736973790000|2025-01-15 20:43:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|60
1736973800000|2025-01-15 20:43:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|341
1736973810000|2025-01-15 20:43:30|||||||||21
1736973820000|2025-01-15 20:43:40|||||||||14
1736973830000|2025-01-15 20:43:50|||||||||5
1736973840000|2025-01-15 20:44:00|||||||||11
1736973850000|2025-01-15 20:44:10|17.16|17|17.16|17|17.16|17|17.16|17|12
1736973860000|2025-01-15 20:44:20|17.12|16.96|17.16|17|17.16|17|17.12|16.96|568
1736973870000|2025-01-15 20:44:30|||||||||49
1736973880000|2025-01-15 20:44:40|||||||||9
1736973890000|2025-01-15 20:44:50|||||||||2
1736973900000|2025-01-15 20:45:00|||||||||21
1736973910000|2025-01-15 20:45:10|||||||||57
1736973920000|2025-01-15 20:45:20|||||||||4
1736973930000|2025-01-15 20:45:30|||||||||33
1736973940000|2025-01-15 20:45:40|||||||||321
1736973950000|2025-01-15 20:45:50|||||||||4
1736973960000|2025-01-15 20:46:00|||||||||19
1736973970000|2025-01-15 20:46:10|||||||||56
1736973980000|2025-01-15 20:46:20|||||||||28
1736973990000|2025-01-15 20:46:30|||||||||47
1736974000000|2025-01-15 20:46:40|||||||||110
1736974010000|2025-01-15 20:46:50|||||||||7
1736974020000|2025-01-15 20:47:00|||||||||31
1736974030000|2025-01-15 20:47:10|||||||||8
1736974040000|2025-01-15 20:47:20|||||||||49
1736974050000|2025-01-15 20:47:30|||||||||4
1736974060000|2025-01-15 20:47:40|||||||||48
1736974070000|2025-01-15 20:47:50|||||||||15
1736974080000|2025-01-15 20:48:00|||||||||13
1736974090000|2025-01-15 20:48:10|||||||||5
1736974100000|2025-01-15 20:48:20|||||||||19
1736974110000|2025-01-15 20:48:30|||||||||14
1736974120000|2025-01-15 20:48:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|33
1736974130000|2025-01-15 20:48:50|||||||||9
1736974140000|2025-01-15 20:49:00|||||||||20
1736974150000|2025-01-15 20:49:10|||||||||8
1736974160000|2025-01-15 20:49:20|||||||||14
1736974170000|2025-01-15 20:49:30|||||||||22
1736974180000|2025-01-15 20:49:40|17.16|17|17.16|17|17.16|17|17.16|17|9
1736974190000|2025-01-15 20:49:50|17.17|17.01|17.16|17|17.17|17.01|17.16|17|25
1736974200000|2025-01-15 20:50:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|44
1736974210000|2025-01-15 20:50:10|||||||||29
1736974220000|2025-01-15 20:50:20|||||||||60
1736974230000|2025-01-15 20:50:30|||||||||16
1736974240000|2025-01-15 20:50:40|||||||||7
1736974250000|2025-01-15 20:50:50|||||||||16
1736974260000|2025-01-15 20:51:00|||||||||31
1736974270000|2025-01-15 20:51:10|||||||||45
1736974280000|2025-01-15 20:51:20|||||||||37
1736974290000|2025-01-15 20:51:30|||||||||13
1736974300000|2025-01-15 20:51:40|||||||||181
1736974310000|2025-01-15 20:51:50|||||||||26
1736974320000|2025-01-15 20:52:00|||||||||20
1736974330000|2025-01-15 20:52:10|17.16|17|17.16|17|17.16|17|17.16|17|75
1736974340000|2025-01-15 20:52:20|||||||||29
1736974350000|2025-01-15 20:52:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|190
1736974360000|2025-01-15 20:52:40|||||||||12
1736974370000|2025-01-15 20:52:50|||||||||54
1736974380000|2025-01-15 20:53:00|||||||||48
1736974390000|2025-01-15 20:53:10|||||||||15
1736974400000|2025-01-15 20:53:20|||||||||92
1736974410000|2025-01-15 20:53:30|||||||||24
1736974420000|2025-01-15 20:53:40|||||||||102
1736974430000|2025-01-15 20:53:50|||||||||69
1736974440000|2025-01-15 20:54:00|||||||||69
1736974450000|2025-01-15 20:54:10|17.16|17|17.12|16.96|17.16|17|17.12|16.96|342
1736974460000|2025-01-15 20:54:20|17.16|17|17.16|17|17.16|17|17.16|17|153
1736974470000|2025-01-15 20:54:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|50
1736974480000|2025-01-15 20:54:40|||||||||20
1736974490000|2025-01-15 20:54:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|51
1736974500000|2025-01-15 20:55:00|||||||||17
1736974510000|2025-01-15 20:55:10|||||||||80
1736974520000|2025-01-15 20:55:20|||||||||38
1736974530000|2025-01-15 20:55:30|||||||||21
1736974540000|2025-01-15 20:55:40|||||||||19
1736974550000|2025-01-15 20:55:50|||||||||23
1736974560000|2025-01-15 20:56:00|||||||||23
1736974570000|2025-01-15 20:56:10|||||||||26
1736974580000|2025-01-15 20:56:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|68
1736974590000|2025-01-15 20:56:30|||||||||67
1736974600000|2025-01-15 20:56:40|||||||||60
1736974610000|2025-01-15 20:56:50|||||||||167
1736974620000|2025-01-15 20:57:00|||||||||25
1736974630000|2025-01-15 20:57:10|||||||||76
1736974640000|2025-01-15 20:57:20|||||||||134
1736974650000|2025-01-15 20:57:30|||||||||111
1736974660000|2025-01-15 20:57:40|||||||||9
1736974670000|2025-01-15 20:57:50|||||||||36
1736974680000|2025-01-15 20:58:00|||||||||107
1736974690000|2025-01-15 20:58:10|||||||||44
1736974700000|2025-01-15 20:58:20|17.1|16.94|17.11|16.95|17.11|16.95|17.06|16.9|787
1736974710000|2025-01-15 20:58:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|88
1736974720000|2025-01-15 20:58:40|||||||||40
1736974730000|2025-01-15 20:58:50|||||||||177
1736974740000|2025-01-15 20:59:00|||||||||306
1736974750000|2025-01-15 20:59:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|374
1736974760000|2025-01-15 20:59:20|||||||||79
1736974770000|2025-01-15 20:59:30|16.97|16.81|17.02|16.86|17.02|16.86|16.97|16.81|231
1736974780000|2025-01-15 20:59:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|104
1736974790000|2025-01-15 20:59:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|147
1736974800000|2025-01-15 21:00:00|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|666
1736974810000|2025-01-15 21:00:10|||||||||3
1736974820000|2025-01-15 21:00:20|||||||||14
1736974830000|2025-01-15 21:00:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|367
1736974840000|2025-01-15 21:00:40|||||||||38
1736974850000|2025-01-15 21:00:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|438
1736974860000|2025-01-15 21:01:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|36
1736974870000|2025-01-15 21:01:10|17.09|16.93|17.07|16.91|17.11|16.95|17.07|16.91|364
1736974880000|2025-01-15 21:01:20|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|4
1736974890000|2025-01-15 21:01:30|||||||||242
1736974920000|2025-01-15 21:02:00|||||||||10
1736974930000|2025-01-15 21:02:10|||||||||8
1736974940000|2025-01-15 21:02:20|||||||||126
1736974950000|2025-01-15 21:02:30|||||||||200
1736974960000|2025-01-15 21:02:40|||||||||1
1736974970000|2025-01-15 21:02:50|||||||||1
1736974980000|2025-01-15 21:03:00|||||||||27
1736974990000|2025-01-15 21:03:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|27
1736975010000|2025-01-15 21:03:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|4
1736975030000|2025-01-15 21:03:50|||||||||15
1736975040000|2025-01-15 21:04:00|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|14
1736975050000|2025-01-15 21:04:10|||||||||12
1736975070000|2025-01-15 21:04:30|||||||||2
1736975080000|2025-01-15 21:04:40|||||||||1
1736975090000|2025-01-15 21:04:50|||||||||16
1736975110000|2025-01-15 21:05:10|||||||||67
1736975120000|2025-01-15 21:05:20|||||||||1
1736975130000|2025-01-15 21:05:30|||||||||111
1736975140000|2025-01-15 21:05:40|||||||||2
1736975160000|2025-01-15 21:06:00|||||||||21
1736975170000|2025-01-15 21:06:10|||||||||34
1736975180000|2025-01-15 21:06:20|||||||||89
1736975190000|2025-01-15 21:06:30|||||||||31
1736975200000|2025-01-15 21:06:40|||||||||6
1736975210000|2025-01-15 21:06:50|||||||||59
1736975220000|2025-01-15 21:07:00|||||||||2
1736975230000|2025-01-15 21:07:10|||||||||49
1736975240000|2025-01-15 21:07:20|||||||||71
1736975250000|2025-01-15 21:07:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|39
1736975270000|2025-01-15 21:07:50|||||||||42
1736975280000|2025-01-15 21:08:00|||||||||1
1736975290000|2025-01-15 21:08:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|409
1736975300000|2025-01-15 21:08:20|||||||||28
1736975310000|2025-01-15 21:08:30|||||||||37
1736975320000|2025-01-15 21:08:40|||||||||10
1736975330000|2025-01-15 21:08:50|||||||||36
1736975340000|2025-01-15 21:09:00|||||||||1
1736975350000|2025-01-15 21:09:10|||||||||76
1736975360000|2025-01-15 21:09:20|||||||||101
1736975370000|2025-01-15 21:09:30|||||||||30
1736975380000|2025-01-15 21:09:40|||||||||44
1736975390000|2025-01-15 21:09:50|||||||||2
1736975400000|2025-01-15 21:10:00|||||||||7
1736975410000|2025-01-15 21:10:10|||||||||14
1736975420000|2025-01-15 21:10:20|||||||||19
1736975430000|2025-01-15 21:10:30|||||||||1
1736975440000|2025-01-15 21:10:40|||||||||38
1736975460000|2025-01-15 21:11:00|||||||||8
1736975470000|2025-01-15 21:11:10|||||||||65
1736975490000|2025-01-15 21:11:30|||||||||1
1736975500000|2025-01-15 21:11:40|||||||||5
1736975520000|2025-01-15 21:12:00|||||||||1
1736975530000|2025-01-15 21:12:10|||||||||2
1736975550000|2025-01-15 21:12:30|||||||||11
1736975560000|2025-01-15 21:12:40|||||||||1
1736975570000|2025-01-15 21:12:50|||||||||1
1736975580000|2025-01-15 21:13:00|||||||||1
1736975590000|2025-01-15 21:13:10|||||||||6
1736975600000|2025-01-15 21:13:20|||||||||4
1736975630000|2025-01-15 21:13:50|||||||||5
1736975640000|2025-01-15 21:14:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|2
1736975660000|2025-01-15 21:14:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|18
1736975670000|2025-01-15 21:14:30|||||||||14
1736975680000|2025-01-15 21:14:40|||||||||12
1736975690000|2025-01-15 21:14:50|||||||||36
1736976600000|2025-01-15 21:30:00|||||||||1
1736976630000|2025-01-15 21:30:30|||||||||1
1736976680000|2025-01-15 21:31:20|||||||||7
1736976710000|2025-01-15 21:31:50|||||||||15
1736976740000|2025-01-15 21:32:20|||||||||1
1736976810000|2025-01-15 21:33:30|||||||||1
1736976920000|2025-01-15 21:35:20|||||||||5
1736976940000|2025-01-15 21:35:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1736976970000|2025-01-15 21:36:10|||||||||1
1736977040000|2025-01-15 21:37:20|||||||||8
1736977050000|2025-01-15 21:37:30|||||||||8
1736977130000|2025-01-15 21:38:50|||||||||8
1736977250000|2025-01-15 21:40:50|||||||||5
1736977300000|2025-01-15 21:41:40|||||||||2
1736977380000|2025-01-15 21:43:00|||||||||1
1736977470000|2025-01-15 21:44:30|||||||||4
1736977490000|2025-01-15 21:44:50|||||||||1
1736977660000|2025-01-15 21:47:40|||||||||5
1736977680000|2025-01-15 21:48:00|||||||||1
1736977700000|2025-01-15 21:48:20|||||||||1
1736977740000|2025-01-15 21:49:00|||||||||1
1736977820000|2025-01-15 21:50:20|||||||||45
1736977880000|2025-01-15 21:51:20|||||||||4
1736977890000|2025-01-15 21:51:30|||||||||3
1736977920000|2025-01-15 21:52:00|||||||||1
1736977950000|2025-01-15 21:52:30|||||||||17
1736977980000|2025-01-15 21:53:00|||||||||9
1736977990000|2025-01-15 21:53:10|||||||||1
1736978020000|2025-01-15 21:53:40|||||||||4
1736978030000|2025-01-15 21:53:50|||||||||10
1736978070000|2025-01-15 21:54:30|||||||||10
1736978180000|2025-01-15 21:56:20|||||||||1
1736978240000|2025-01-15 21:57:20|||||||||1
1736978260000|2025-01-15 21:57:40|||||||||4
1736978340000|2025-01-15 21:59:00|||||||||1
1736978350000|2025-01-15 21:59:10|||||||||8
1736978390000|2025-01-15 21:59:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|5
1736982000000|2025-01-15 23:00:00|||||||||10
1736982010000|2025-01-15 23:00:10|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|6
1736982020000|2025-01-15 23:00:20|17.08|16.92|17.11|16.95|17.11|16.95|17.08|16.92|10
1736982030000|2025-01-15 23:00:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1736982120000|2025-01-15 23:02:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|3
1736982160000|2025-01-15 23:02:40|||||||||1
1736982170000|2025-01-15 23:02:50|||||||||2
1736982230000|2025-01-15 23:03:50|||||||||1
1736982240000|2025-01-15 23:04:00|||||||||2
1736982290000|2025-01-15 23:04:50|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|200
1736982300000|2025-01-15 23:05:00|||||||||7
1736982320000|2025-01-15 23:05:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1736982540000|2025-01-15 23:09:00|||||||||1
1736982580000|2025-01-15 23:09:40|||||||||1
1736982590000|2025-01-15 23:09:50|||||||||18
1736982600000|2025-01-15 23:10:00|||||||||1
1736982630000|2025-01-15 23:10:30|||||||||1
1736982650000|2025-01-15 23:10:50|||||||||1
1736982670000|2025-01-15 23:11:10|||||||||6
1736982860000|2025-01-15 23:14:20|||||||||18
1736982890000|2025-01-15 23:14:50|||||||||1
1736982910000|2025-01-15 23:15:10|||||||||7
1736982920000|2025-01-15 23:15:20|||||||||2
1736982930000|2025-01-15 23:15:30|||||||||4
1736982940000|2025-01-15 23:15:40|||||||||2
1736983190000|2025-01-15 23:19:50|||||||||1
1736983380000|2025-01-15 23:23:00|||||||||1
1736983490000|2025-01-15 23:24:50|||||||||1
1736983730000|2025-01-15 23:28:50|||||||||2
1736983840000|2025-01-15 23:30:40|||||||||4
1736983880000|2025-01-15 23:31:20|17|16.84|17|16.84|17|16.84|17|16.84|23
1736983920000|2025-01-15 23:32:00|||||||||1
1736983950000|2025-01-15 23:32:30|||||||||109
1736984010000|2025-01-15 23:33:30|||||||||1
1736984040000|2025-01-15 23:34:00|||||||||1
1736984150000|2025-01-15 23:35:50|||||||||3
1736984170000|2025-01-15 23:36:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1736984230000|2025-01-15 23:37:10|||||||||3
1736984320000|2025-01-15 23:38:40|||||||||13
1736984430000|2025-01-15 23:40:30|||||||||10
1736984440000|2025-01-15 23:40:40|||||||||1
1736984470000|2025-01-15 23:41:10|||||||||2
1736984510000|2025-01-15 23:41:50|||||||||2
1736984530000|2025-01-15 23:42:10|||||||||1
1736984580000|2025-01-15 23:43:00|||||||||22
1736984590000|2025-01-15 23:43:10|||||||||2
1736984990000|2025-01-15 23:49:50|||||||||1
1736985000000|2025-01-15 23:50:00|||||||||4
1736985270000|2025-01-15 23:54:30|||||||||1
1736985290000|2025-01-15 23:54:50|||||||||1
1736985330000|2025-01-15 23:55:30|||||||||1
1736985460000|2025-01-15 23:57:40|||||||||10
1736985830000|2025-01-16 00:03:50|||||||||1
1736985950000|2025-01-16 00:05:50|||||||||1
1736986010000|2025-01-16 00:06:50|||||||||1
1736986130000|2025-01-16 00:08:50|||||||||128
1736986140000|2025-01-16 00:09:00|||||||||40
1736986170000|2025-01-16 00:09:30|||||||||10
1736986190000|2025-01-16 00:09:50|||||||||1
1736986290000|2025-01-16 00:11:30|||||||||100
1736986450000|2025-01-16 00:14:10|||||||||2
1736986660000|2025-01-16 00:17:40|||||||||1
1736986710000|2025-01-16 00:18:30|||||||||2
1736986770000|2025-01-16 00:19:30|||||||||1
1736986810000|2025-01-16 00:20:10|||||||||3
1736986840000|2025-01-16 00:20:40|||||||||1
1736986910000|2025-01-16 00:21:50|||||||||1
1736987090000|2025-01-16 00:24:50|||||||||1
1736987150000|2025-01-16 00:25:50|||||||||42
1736987160000|2025-01-16 00:26:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1736987170000|2025-01-16 00:26:10|||||||||2
1736987200000|2025-01-16 00:26:40|||||||||1
1736987230000|2025-01-16 00:27:10|||||||||1
1736987250000|2025-01-16 00:27:30|||||||||1
1736987260000|2025-01-16 00:27:40|||||||||1
1736987280000|2025-01-16 00:28:00|||||||||2
1736987330000|2025-01-16 00:28:50|||||||||1
1736987400000|2025-01-16 00:30:00|17|16.84|16.96|16.8|17|16.84|16.96|16.8|38
1736987460000|2025-01-16 00:31:00|||||||||1
1736987510000|2025-01-16 00:31:50|17|16.84|16.96|16.8|17|16.84|16.96|16.8|15
1736987620000|2025-01-16 00:33:40|||||||||15
1736987690000|2025-01-16 00:34:50|||||||||4
1736987930000|2025-01-16 00:38:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|15
1736987990000|2025-01-16 00:39:50|||||||||9
1736988030000|2025-01-16 00:40:30|17|16.84|17.01|16.85|17.01|16.85|17|16.84|0
1736988080000|2025-01-16 00:41:20|||||||||2
1736988090000|2025-01-16 00:41:30|17|16.84|17.01|16.85|17.01|16.85|17|16.84|0
1736988250000|2025-01-16 00:44:10|||||||||4
1736988280000|2025-01-16 00:44:40|||||||||96
1736988290000|2025-01-16 00:44:50|||||||||9
1736988470000|2025-01-16 00:47:50|||||||||1
1736988480000|2025-01-16 00:48:00|||||||||1
1736988590000|2025-01-16 00:49:50|||||||||9
1736988870000|2025-01-16 00:54:30|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|35
1736988890000|2025-01-16 00:54:50|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|1
1736989070000|2025-01-16 00:57:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|7
1736989130000|2025-01-16 00:58:50|||||||||3
1736989140000|2025-01-16 00:59:00|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|0
1736989160000|2025-01-16 00:59:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|3
1736989190000|2025-01-16 00:59:50|17.03|16.87|17.05|16.89|17.05|16.89|17.03|16.87|4
1736989200000|2025-01-16 01:00:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1736989260000|2025-01-16 01:01:00|||||||||3
1736989310000|2025-01-16 01:01:50|||||||||1
1736989370000|2025-01-16 01:02:50|||||||||1
1736989380000|2025-01-16 01:03:00|||||||||10
1736989390000|2025-01-16 01:03:10|||||||||1
1736989460000|2025-01-16 01:04:20|||||||||1
1736989490000|2025-01-16 01:04:50|||||||||9
1736989750000|2025-01-16 01:09:10|||||||||1
1736989760000|2025-01-16 01:09:20|||||||||1
1736989790000|2025-01-16 01:09:50|||||||||7
1736989870000|2025-01-16 01:11:10|||||||||3
1736989940000|2025-01-16 01:12:20|||||||||20
1736990090000|2025-01-16 01:14:50|||||||||2
1736990390000|2025-01-16 01:19:50|||||||||10
1736990590000|2025-01-16 01:23:10|||||||||13
1736990690000|2025-01-16 01:24:50|||||||||6
1736990830000|2025-01-16 01:27:10|||||||||1
1736990950000|2025-01-16 01:29:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|84
1736990980000|2025-01-16 01:29:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1736990990000|2025-01-16 01:29:50|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|6
1736991080000|2025-01-16 01:31:20|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|1
1736991110000|2025-01-16 01:31:50|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1736991130000|2025-01-16 01:32:10|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|0
1736991150000|2025-01-16 01:32:30|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|6
1736991160000|2025-01-16 01:32:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1736991270000|2025-01-16 01:34:30|||||||||11
1736991290000|2025-01-16 01:34:50|||||||||6
1736991320000|2025-01-16 01:35:20|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|0
1736991570000|2025-01-16 01:39:30|||||||||1
1736991590000|2025-01-16 01:39:50|||||||||6
1736991610000|2025-01-16 01:40:10|||||||||3
1736991660000|2025-01-16 01:41:00|||||||||1
1736991680000|2025-01-16 01:41:20|||||||||4
1736991890000|2025-01-16 01:44:50|||||||||5
1736992080000|2025-01-16 01:48:00|||||||||2
1736992100000|2025-01-16 01:48:20|||||||||1
1736992160000|2025-01-16 01:49:20|||||||||1
1736992190000|2025-01-16 01:49:50|||||||||4
1736992270000|2025-01-16 01:51:10|||||||||1
1736992380000|2025-01-16 01:53:00|||||||||33
1736992440000|2025-01-16 01:54:00|||||||||1
1736992490000|2025-01-16 01:54:50|||||||||4
1736992570000|2025-01-16 01:56:10|||||||||1
1736992640000|2025-01-16 01:57:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|4
1736992770000|2025-01-16 01:59:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1736992790000|2025-01-16 01:59:50|||||||||5
1736993090000|2025-01-16 02:04:50|||||||||4
1736993100000|2025-01-16 02:05:00|||||||||1
1736993110000|2025-01-16 02:05:10|||||||||5
1736993390000|2025-01-16 02:09:50|||||||||4
1736993690000|2025-01-16 02:14:50|||||||||4
1736993990000|2025-01-16 02:19:50|||||||||4
1736994080000|2025-01-16 02:21:20|||||||||1
1736994210000|2025-01-16 02:23:30|||||||||3
1736994240000|2025-01-16 02:24:00|||||||||2
1736994250000|2025-01-16 02:24:10|||||||||1
1736994290000|2025-01-16 02:24:50|||||||||3
1736994520000|2025-01-16 02:28:40|||||||||1
1736994590000|2025-01-16 02:29:50|||||||||4
1736994790000|2025-01-16 02:33:10|||||||||1
1736994800000|2025-01-16 02:33:20|||||||||1
1736994890000|2025-01-16 02:34:50|||||||||3
1736994950000|2025-01-16 02:35:50|||||||||2
1736995190000|2025-01-16 02:39:50|||||||||4
1736995440000|2025-01-16 02:44:00|||||||||1
1736995490000|2025-01-16 02:44:50|||||||||3
1736995790000|2025-01-16 02:49:50|||||||||3
1736995890000|2025-01-16 02:51:30|||||||||1
1736996090000|2025-01-16 02:54:50|||||||||3
1736996260000|2025-01-16 02:57:40|||||||||10
1736996390000|2025-01-16 02:59:50|||||||||3
1736996520000|2025-01-16 03:02:00|||||||||1
1736996690000|2025-01-16 03:04:50|||||||||2
1736996840000|2025-01-16 03:07:20|||||||||1
1736996930000|2025-01-16 03:08:50|||||||||1
1736996990000|2025-01-16 03:09:50|||||||||2
1736997240000|2025-01-16 03:14:00|||||||||2
1736997290000|2025-01-16 03:14:50|||||||||2
1736997480000|2025-01-16 03:18:00|||||||||1
1736997540000|2025-01-16 03:19:00|||||||||1
1736997590000|2025-01-16 03:19:50|||||||||1
1736997760000|2025-01-16 03:22:40|||||||||1
1736997890000|2025-01-16 03:24:50|||||||||1
1736998140000|2025-01-16 03:29:00|||||||||18
1736998190000|2025-01-16 03:29:50|||||||||2
1736998490000|2025-01-16 03:34:50|||||||||1
1736998650000|2025-01-16 03:37:30|||||||||1
1736998790000|2025-01-16 03:39:50|||||||||2
1736998890000|2025-01-16 03:41:30|||||||||2
1736999090000|2025-01-16 03:44:50|||||||||1
1736999170000|2025-01-16 03:46:10|||||||||1
1736999190000|2025-01-16 03:46:30|||||||||2
1736999200000|2025-01-16 03:46:40|||||||||1
1736999210000|2025-01-16 03:46:50|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|0
1736999390000|2025-01-16 03:49:50|||||||||1
1736999690000|2025-01-16 03:54:50|||||||||2
1736999770000|2025-01-16 03:56:10|||||||||1
1736999990000|2025-01-16 03:59:50|||||||||1
1737000100000|2025-01-16 04:01:40|||||||||1
1737000160000|2025-01-16 04:02:40|||||||||2
1737000380000|2025-01-16 04:06:20|||||||||16
1737000570000|2025-01-16 04:09:30|||||||||1
1737000590000|2025-01-16 04:09:50|||||||||1
1737000890000|2025-01-16 04:14:50|||||||||1
1737001030000|2025-01-16 04:17:10|||||||||1
1737001130000|2025-01-16 04:18:50|||||||||1
1737001190000|2025-01-16 04:19:50|||||||||2
1737001240000|2025-01-16 04:20:40|||||||||1
1737001410000|2025-01-16 04:23:30|||||||||15
1737001450000|2025-01-16 04:24:10|||||||||1
1737001770000|2025-01-16 04:29:30|||||||||6
1737001790000|2025-01-16 04:29:50|||||||||1
1737002200000|2025-01-16 04:36:40|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1737002390000|2025-01-16 04:39:50|||||||||1
1737002410000|2025-01-16 04:40:10|||||||||1
1737002690000|2025-01-16 04:44:50|||||||||1
1737002810000|2025-01-16 04:46:50|||||||||4
1737002880000|2025-01-16 04:48:00|||||||||6
1737002920000|2025-01-16 04:48:40|||||||||10
1737003170000|2025-01-16 04:52:50|||||||||1
1737003290000|2025-01-16 04:54:50|||||||||1
1737003330000|2025-01-16 04:55:30|||||||||1
1737003730000|2025-01-16 05:02:10|||||||||1
1737004020000|2025-01-16 05:07:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|8
1737004030000|2025-01-16 05:07:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1737004190000|2025-01-16 05:09:50|||||||||1
1737004510000|2025-01-16 05:15:10|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|2
1737004520000|2025-01-16 05:15:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1737004730000|2025-01-16 05:18:50|||||||||2
1737004750000|2025-01-16 05:19:10|||||||||1
1737004770000|2025-01-16 05:19:30|||||||||3
1737004930000|2025-01-16 05:22:10|||||||||1
1737005120000|2025-01-16 05:25:20|||||||||1
1737005470000|2025-01-16 05:31:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1737005480000|2025-01-16 05:31:20|17.13|16.97|17.13|16.97|17.15|16.99|17.13|16.97|0
1737005490000|2025-01-16 05:31:30|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|3
1737005500000|2025-01-16 05:31:40|||||||||1
1737005560000|2025-01-16 05:32:40|||||||||1
1737005570000|2025-01-16 05:32:50|||||||||7
1737005690000|2025-01-16 05:34:50|||||||||1
1737005750000|2025-01-16 05:35:50|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|0
1737005870000|2025-01-16 05:37:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1737005940000|2025-01-16 05:39:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|1
1737005950000|2025-01-16 05:39:10|||||||||1
1737005960000|2025-01-16 05:39:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1737005980000|2025-01-16 05:39:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1737006020000|2025-01-16 05:40:20|||||||||1
1737006070000|2025-01-16 05:41:10|||||||||5
1737006170000|2025-01-16 05:42:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1737006190000|2025-01-16 05:43:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1737006240000|2025-01-16 05:44:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1737006320000|2025-01-16 05:45:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|7
1737006410000|2025-01-16 05:46:50|||||||||2
1737006570000|2025-01-16 05:49:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1737006640000|2025-01-16 05:50:40|||||||||1
1737006810000|2025-01-16 05:53:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1737006980000|2025-01-16 05:56:20|||||||||2
1737007230000|2025-01-16 06:00:30|||||||||1
1737007430000|2025-01-16 06:03:50|||||||||1
1737007490000|2025-01-16 06:04:50|||||||||2
1737007560000|2025-01-16 06:06:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1737007590000|2025-01-16 06:06:30|||||||||1
1737007600000|2025-01-16 06:06:40|17.13|16.97|17.17|17.01|17.17|17.01|17.13|16.97|30
1737007700000|2025-01-16 06:08:20|17.13|16.97|17.17|17.01|17.17|17.01|17.13|16.97|24
1737007710000|2025-01-16 06:08:30|||||||||10
1737007730000|2025-01-16 06:08:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|26
1737007740000|2025-01-16 06:09:00|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|0
1737007780000|2025-01-16 06:09:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1737007800000|2025-01-16 06:10:00|17.15|16.99|17.13|16.97|17.15|16.99|17.13|16.97|12
1737007810000|2025-01-16 06:10:10|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|8
1737007820000|2025-01-16 06:10:20|||||||||4
1737007890000|2025-01-16 06:11:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|24
1737007920000|2025-01-16 06:12:00|||||||||2
1737008030000|2025-01-16 06:13:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1737008050000|2025-01-16 06:14:10|||||||||1
1737008090000|2025-01-16 06:14:50|||||||||1
1737008110000|2025-01-16 06:15:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|6
1737008120000|2025-01-16 06:15:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|3
1737008160000|2025-01-16 06:16:00|||||||||1
1737008180000|2025-01-16 06:16:20|||||||||20
1737008240000|2025-01-16 06:17:20|||||||||1
1737008800000|2025-01-16 06:26:40|17.08|16.92|17.1|16.94|17.1|16.94|17.08|16.92|30
1737008820000|2025-01-16 06:27:00|17.08|16.92|17.08|16.92|17.1|16.94|17.08|16.92|1
1737008850000|2025-01-16 06:27:30|||||||||4
1737008910000|2025-01-16 06:28:30|||||||||1
1737008950000|2025-01-16 06:29:10|17.1|16.94|17.08|16.92|17.1|16.94|17.08|16.92|5
1737009120000|2025-01-16 06:32:00|||||||||1
1737009290000|2025-01-16 06:34:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|2
1737009430000|2025-01-16 06:37:10|||||||||1
1737009540000|2025-01-16 06:39:00|||||||||1
1737009580000|2025-01-16 06:39:40|||||||||1
1737009750000|2025-01-16 06:42:30|||||||||1
1737009910000|2025-01-16 06:45:10|17.08|16.92|17.07|16.91|17.08|16.92|17.07|16.91|0
1737010060000|2025-01-16 06:47:40|||||||||1
1737010070000|2025-01-16 06:47:50|||||||||1
1737010370000|2025-01-16 06:52:50|||||||||1
1737010390000|2025-01-16 06:53:10|||||||||1
1737010460000|2025-01-16 06:54:20|||||||||1
1737010480000|2025-01-16 06:54:40|||||||||1
1737010710000|2025-01-16 06:58:30|||||||||1
1737010810000|2025-01-16 07:00:10|||||||||1
1737010980000|2025-01-16 07:03:00|||||||||1
1737011000000|2025-01-16 07:03:20|||||||||5
1737011010000|2025-01-16 07:03:30|||||||||5
1737011030000|2025-01-16 07:03:50|||||||||2
1737011110000|2025-01-16 07:05:10|||||||||1
1737011320000|2025-01-16 07:08:40|||||||||3
1737011350000|2025-01-16 07:09:10|||||||||1
1737011420000|2025-01-16 07:10:20|||||||||5
1737011440000|2025-01-16 07:10:40|||||||||7
1737011600000|2025-01-16 07:13:20|||||||||1
1737011670000|2025-01-16 07:14:30|||||||||1
1737011990000|2025-01-16 07:19:50|||||||||1
1737012010000|2025-01-16 07:20:10|||||||||2
1737012080000|2025-01-16 07:21:20|||||||||2
1737012200000|2025-01-16 07:23:20|||||||||1
1737012310000|2025-01-16 07:25:10|||||||||1
1737012440000|2025-01-16 07:27:20|||||||||1
1737012490000|2025-01-16 07:28:10|||||||||1
1737012580000|2025-01-16 07:29:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1737012590000|2025-01-16 07:29:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|1
1737012630000|2025-01-16 07:30:30|||||||||1
1737012710000|2025-01-16 07:31:50|||||||||1
1737012750000|2025-01-16 07:32:30|||||||||1
1737012810000|2025-01-16 07:33:30|||||||||1
1737012840000|2025-01-16 07:34:00|||||||||6
1737012870000|2025-01-16 07:34:30|||||||||1
1737012910000|2025-01-16 07:35:10|||||||||1
1737012940000|2025-01-16 07:35:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|12
1737012960000|2025-01-16 07:36:00|||||||||2
1737012970000|2025-01-16 07:36:10|||||||||2
1737013030000|2025-01-16 07:37:10|||||||||2
1737013270000|2025-01-16 07:41:10|||||||||1
1737013590000|2025-01-16 07:46:30|||||||||1
1737013610000|2025-01-16 07:46:50|||||||||50
1737013620000|2025-01-16 07:47:00|||||||||5
1737013830000|2025-01-16 07:50:30|||||||||4
1737013900000|2025-01-16 07:51:40|||||||||1
1737014160000|2025-01-16 07:56:00|||||||||3
1737014220000|2025-01-16 07:57:00|||||||||2
1737014280000|2025-01-16 07:58:00|||||||||1
1737014490000|2025-01-16 08:01:30|||||||||1
1737014540000|2025-01-16 08:02:20|||||||||1
1737014570000|2025-01-16 08:02:50|||||||||1
1737014580000|2025-01-16 08:03:00|||||||||5
1737014630000|2025-01-16 08:03:50|||||||||1
1737014660000|2025-01-16 08:04:20|17.03|16.87|17.07|16.91|17.07|16.91|17.03|16.87|14
1737014670000|2025-01-16 08:04:30|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|11
1737014690000|2025-01-16 08:04:50|||||||||2
1737014700000|2025-01-16 08:05:00|||||||||1
1737014740000|2025-01-16 08:05:40|||||||||5
1737014770000|2025-01-16 08:06:10|||||||||5
1737014790000|2025-01-16 08:06:30|||||||||1
1737014800000|2025-01-16 08:06:40|||||||||1
1737014830000|2025-01-16 08:07:10|17.02|16.86|17.03|16.87|17.03|16.87|17.02|16.86|10
1737014840000|2025-01-16 08:07:20|||||||||2
1737014870000|2025-01-16 08:07:50|||||||||1
1737014890000|2025-01-16 08:08:10|||||||||2
1737014910000|2025-01-16 08:08:30|||||||||1
1737014930000|2025-01-16 08:08:50|||||||||3
1737014940000|2025-01-16 08:09:00|17.05|16.89|17.05|16.89|17.05|16.89|17.03|16.87|5
1737014950000|2025-01-16 08:09:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1737014960000|2025-01-16 08:09:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1737014970000|2025-01-16 08:09:30|17.03|16.87|17.03|16.87|17.05|16.89|17.03|16.87|4
1737014980000|2025-01-16 08:09:40|||||||||2
1737015020000|2025-01-16 08:10:20|||||||||1
1737015030000|2025-01-16 08:10:30|||||||||1
1737015080000|2025-01-16 08:11:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|74
1737015130000|2025-01-16 08:12:10|||||||||2
1737015140000|2025-01-16 08:12:20|||||||||1
1737015150000|2025-01-16 08:12:30|||||||||4
1737015210000|2025-01-16 08:13:30|||||||||4
1737015250000|2025-01-16 08:14:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|0
1737015330000|2025-01-16 08:15:30|||||||||1
1737015350000|2025-01-16 08:15:50|17.05|16.89|17.07|16.91|17.07|16.91|17.05|16.89|54
1737015360000|2025-01-16 08:16:00|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|4
1737015450000|2025-01-16 08:17:30|||||||||1
1737015470000|2025-01-16 08:17:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|6
1737015490000|2025-01-16 08:18:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|15
1737015510000|2025-01-16 08:18:30|17.05|16.89|17.03|16.87|17.05|16.89|17.03|16.87|10
1737015530000|2025-01-16 08:18:50|||||||||11
1737015570000|2025-01-16 08:19:30|17.02|16.86|17.03|16.87|17.03|16.87|17.02|16.86|25
1737015590000|2025-01-16 08:19:50|||||||||1
1737015670000|2025-01-16 08:21:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1737015700000|2025-01-16 08:21:40|||||||||4
1737015710000|2025-01-16 08:21:50|||||||||4
1737015740000|2025-01-16 08:22:20|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|1
1737015800000|2025-01-16 08:23:20|||||||||1
1737015830000|2025-01-16 08:23:50|||||||||2
1737016100000|2025-01-16 08:28:20|17.02|16.86|17.03|16.87|17.03|16.87|17.02|16.86|22
1737016140000|2025-01-16 08:29:00|||||||||11
1737016160000|2025-01-16 08:29:20|||||||||58
1737016180000|2025-01-16 08:29:40|||||||||1
1737016220000|2025-01-16 08:30:20|||||||||7
1737016230000|2025-01-16 08:30:30|||||||||26
1737016270000|2025-01-16 08:31:10|17.05|16.89|17.03|16.87|17.05|16.89|17.03|16.87|26
1737016280000|2025-01-16 08:31:20|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|5
1737016290000|2025-01-16 08:31:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|15
1737016310000|2025-01-16 08:31:50|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|0
1737016370000|2025-01-16 08:32:50|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|33
1737016450000|2025-01-16 08:34:10|||||||||8
1737016460000|2025-01-16 08:34:20|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|16
1737016490000|2025-01-16 08:34:50|||||||||4
1737016500000|2025-01-16 08:35:00|||||||||7
1737016530000|2025-01-16 08:35:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1737016540000|2025-01-16 08:35:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|26
1737016550000|2025-01-16 08:35:50|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|0
1737016600000|2025-01-16 08:36:40|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|6
1737016610000|2025-01-16 08:36:50|||||||||5
1737016620000|2025-01-16 08:37:00|||||||||9
1737016660000|2025-01-16 08:37:40|||||||||9
1737016850000|2025-01-16 08:40:50|||||||||2
1737016860000|2025-01-16 08:41:00|||||||||4
1737017010000|2025-01-16 08:43:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1737017090000|2025-01-16 08:44:50|||||||||15
1737017170000|2025-01-16 08:46:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|179
1737017180000|2025-01-16 08:46:20|17.04|16.88|17.04|16.88|17.04|16.88|17.03|16.87|10
1737017190000|2025-01-16 08:46:30|||||||||5
1737017270000|2025-01-16 08:47:50|||||||||1
1737017290000|2025-01-16 08:48:10|||||||||1
1737017300000|2025-01-16 08:48:20|||||||||1
1737017310000|2025-01-16 08:48:30|||||||||3
1737017350000|2025-01-16 08:49:10|17.08|16.92|17.04|16.88|17.08|16.92|17.04|16.88|43
1737017400000|2025-01-16 08:50:00|||||||||12
1737017530000|2025-01-16 08:52:10|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|1
1737017540000|2025-01-16 08:52:20|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1737017550000|2025-01-16 08:52:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|2
1737017580000|2025-01-16 08:53:00|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|1
1737017590000|2025-01-16 08:53:10|||||||||8
1737017620000|2025-01-16 08:53:40|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|12
1737017650000|2025-01-16 08:54:10|||||||||2
1737017750000|2025-01-16 08:55:50|||||||||1
1737017860000|2025-01-16 08:57:40|||||||||4
1737018010000|2025-01-16 09:00:10|17.03|16.87|17.03|16.87|17.03|16.87|17.03|16.87|21
1737018020000|2025-01-16 09:00:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1737018030000|2025-01-16 09:00:30|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|0
1737018040000|2025-01-16 09:00:40|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|0
1737018100000|2025-01-16 09:01:40|||||||||1
1737018370000|2025-01-16 09:06:10|||||||||5
1737018610000|2025-01-16 09:10:10|||||||||2
1737018840000|2025-01-16 09:14:00|||||||||1
1737018950000|2025-01-16 09:15:50|||||||||1
1737018990000|2025-01-16 09:16:30|||||||||30
1737019050000|2025-01-16 09:17:30|||||||||35
1737019360000|2025-01-16 09:22:40|||||||||2
1737019630000|2025-01-16 09:27:10|||||||||1
1737019650000|2025-01-16 09:27:30|||||||||1
1737019800000|2025-01-16 09:30:00|||||||||1
1737019840000|2025-01-16 09:30:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1737019860000|2025-01-16 09:31:00|||||||||12
1737019870000|2025-01-16 09:31:10|||||||||6
1737019880000|2025-01-16 09:31:20|||||||||4
1737019900000|2025-01-16 09:31:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|11
1737019910000|2025-01-16 09:31:50|||||||||13
1737019940000|2025-01-16 09:32:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|5
1737019950000|2025-01-16 09:32:30|||||||||1
1737019960000|2025-01-16 09:32:40|||||||||2
1737020000000|2025-01-16 09:33:20|||||||||1
1737020010000|2025-01-16 09:33:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|5
1737020020000|2025-01-16 09:33:40|||||||||19
1737020180000|2025-01-16 09:36:20|||||||||2
1737020240000|2025-01-16 09:37:20|||||||||10
1737020320000|2025-01-16 09:38:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1737020330000|2025-01-16 09:38:50|||||||||2
1737020360000|2025-01-16 09:39:20|||||||||25
1737020420000|2025-01-16 09:40:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1737020530000|2025-01-16 09:42:10|||||||||2
1737020540000|2025-01-16 09:42:20|||||||||3
1737020730000|2025-01-16 09:45:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1737021010000|2025-01-16 09:50:10|||||||||2
1737021050000|2025-01-16 09:50:50|||||||||1
1737021340000|2025-01-16 09:55:40|||||||||2
1737021670000|2025-01-16 10:01:10|||||||||30
1737021770000|2025-01-16 10:02:50|||||||||1
1737021810000|2025-01-16 10:03:30|||||||||4
1737021890000|2025-01-16 10:04:50|||||||||1
1737021950000|2025-01-16 10:05:50|||||||||4
1737022020000|2025-01-16 10:07:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|13
1737022050000|2025-01-16 10:07:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1737022080000|2025-01-16 10:08:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|24
1737022090000|2025-01-16 10:08:10|||||||||1
1737022200000|2025-01-16 10:10:00|||||||||1
1737022220000|2025-01-16 10:10:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1737022230000|2025-01-16 10:10:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1737022420000|2025-01-16 10:13:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1737022630000|2025-01-16 10:17:10|||||||||3
1737022720000|2025-01-16 10:18:40|||||||||3
1737022780000|2025-01-16 10:19:40|||||||||16
1737022790000|2025-01-16 10:19:50|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|26
1737022870000|2025-01-16 10:21:10|||||||||1
1737022960000|2025-01-16 10:22:40|||||||||11
1737023050000|2025-01-16 10:24:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|13
1737023060000|2025-01-16 10:24:20|||||||||33
1737023070000|2025-01-16 10:24:30|||||||||2
1737023170000|2025-01-16 10:26:10|||||||||1
1737023300000|2025-01-16 10:28:20|||||||||1
1737023330000|2025-01-16 10:28:50|||||||||3
1737023340000|2025-01-16 10:29:00|||||||||4
1737023350000|2025-01-16 10:29:10|||||||||1
1737023620000|2025-01-16 10:33:40|||||||||2
1737023680000|2025-01-16 10:34:40|||||||||17
1737023690000|2025-01-16 10:34:50|17.04|16.88|17.08|16.92|17.08|16.92|17.04|16.88|37
1737023890000|2025-01-16 10:38:10|||||||||1
1737023960000|2025-01-16 10:39:20|17.09|16.93|17.09|16.93|17.09|16.93|17.08|16.92|30
1737024110000|2025-01-16 10:41:50|||||||||2
1737024120000|2025-01-16 10:42:00|||||||||3
1737024140000|2025-01-16 10:42:20|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|1
1737024150000|2025-01-16 10:42:30|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|4
1737024160000|2025-01-16 10:42:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|2
1737024210000|2025-01-16 10:43:30|||||||||5
1737024230000|2025-01-16 10:43:50|||||||||1
1737024240000|2025-01-16 10:44:00|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|1
1737024250000|2025-01-16 10:44:10|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1737024260000|2025-01-16 10:44:20|17.11|16.95|17.13|16.97|17.13|16.97|17.11|16.95|0
1737024310000|2025-01-16 10:45:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|41
1737024320000|2025-01-16 10:45:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1737024330000|2025-01-16 10:45:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1737024340000|2025-01-16 10:45:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1737024360000|2025-01-16 10:46:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|2
1737024390000|2025-01-16 10:46:30|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|13
1737024620000|2025-01-16 10:50:20|||||||||1
1737024920000|2025-01-16 10:55:20|||||||||5
1737024930000|2025-01-16 10:55:30|||||||||1
1737024940000|2025-01-16 10:55:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|9
1737024980000|2025-01-16 10:56:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1737024990000|2025-01-16 10:56:30|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1737025070000|2025-01-16 10:57:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|51
1737025130000|2025-01-16 10:58:50|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|2
1737025170000|2025-01-16 10:59:30|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|0
1737025190000|2025-01-16 10:59:50|||||||||1
1737025200000|2025-01-16 11:00:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1737025260000|2025-01-16 11:01:00|||||||||5
1737025430000|2025-01-16 11:03:50|||||||||15
1737025440000|2025-01-16 11:04:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|55
1737025450000|2025-01-16 11:04:10|||||||||2
1737025520000|2025-01-16 11:05:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|5
1737025540000|2025-01-16 11:05:40|17.16|17|17.14|16.98|17.16|17|17.14|16.98|0
1737025570000|2025-01-16 11:06:10|||||||||1
1737025950000|2025-01-16 11:12:30|||||||||4
1737025960000|2025-01-16 11:12:40|||||||||4
1737026010000|2025-01-16 11:13:30|||||||||3
1737026040000|2025-01-16 11:14:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1737026340000|2025-01-16 11:19:00|17.16|17|17.16|17|17.18|17.02|17.14|16.98|23
1737026350000|2025-01-16 11:19:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1737026390000|2025-01-16 11:19:50|17.14|16.98|17.13|16.97|17.14|16.98|17.13|16.97|9
1737026420000|2025-01-16 11:20:20|||||||||1
1737026700000|2025-01-16 11:25:00|||||||||1
1737026750000|2025-01-16 11:25:50|||||||||11
1737026780000|2025-01-16 11:26:20|||||||||1
1737026830000|2025-01-16 11:27:10|||||||||5
1737026980000|2025-01-16 11:29:40|||||||||1
1737027050000|2025-01-16 11:30:50|||||||||1
1737027320000|2025-01-16 11:35:20|||||||||2
1737027360000|2025-01-16 11:36:00|||||||||11
1737027370000|2025-01-16 11:36:10|||||||||1
1737027390000|2025-01-16 11:36:30|||||||||5
1737027450000|2025-01-16 11:37:30|||||||||2
1737027460000|2025-01-16 11:37:40|||||||||6
1737063050000|2025-01-16 21:30:50|||||||||3
1737063070000|2025-01-16 21:31:10|||||||||1
1737063130000|2025-01-16 21:32:10|||||||||1
1737063160000|2025-01-16 21:32:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|79
1737063170000|2025-01-16 21:32:50|||||||||105
1737063190000|2025-01-16 21:33:10|||||||||1
1737063430000|2025-01-16 21:37:10|||||||||5
1737063890000|2025-01-16 21:44:50|||||||||11
1737063900000|2025-01-16 21:45:00|||||||||3
1737064160000|2025-01-16 21:49:20|||||||||1
1737064310000|2025-01-16 21:51:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|6
1737064320000|2025-01-16 21:52:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1737064370000|2025-01-16 21:52:50|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|45
1737064380000|2025-01-16 21:53:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1737064400000|2025-01-16 21:53:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|5
1737064410000|2025-01-16 21:53:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1737064430000|2025-01-16 21:53:50|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|0
1737064450000|2025-01-16 21:54:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|7
1737064470000|2025-01-16 21:54:30|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1737064480000|2025-01-16 21:54:40|||||||||1
1737064500000|2025-01-16 21:55:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|4
1737064580000|2025-01-16 21:56:20|||||||||3
1737064590000|2025-01-16 21:56:30|||||||||1
1737064610000|2025-01-16 21:56:50|||||||||1
1737064660000|2025-01-16 21:57:40|||||||||7
1737064670000|2025-01-16 21:57:50|||||||||1
1737064750000|2025-01-16 21:59:10|||||||||17
1737064760000|2025-01-16 21:59:20|||||||||1
1737064790000|2025-01-16 21:59:50|||||||||6
1737068400000|2025-01-16 23:00:00|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|0
1737068430000|2025-01-16 23:00:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1737068450000|2025-01-16 23:00:50|||||||||3
1737068460000|2025-01-16 23:01:00|||||||||1
1737068470000|2025-01-16 23:01:10|||||||||4
1737068490000|2025-01-16 23:01:30|||||||||1
1737068550000|2025-01-16 23:02:30|||||||||1
1737068610000|2025-01-16 23:03:30|||||||||1
1737069140000|2025-01-16 23:12:20|||||||||2
1737069430000|2025-01-16 23:17:10|||||||||1
1737069520000|2025-01-16 23:18:40|||||||||2
1737069560000|2025-01-16 23:19:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1737069670000|2025-01-16 23:21:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1737070640000|2025-01-16 23:37:20|||||||||1
1737071330000|2025-01-16 23:48:50|||||||||10
1737071340000|2025-01-16 23:49:00|17.16|17|17.16|17|17.16|17|17.16|17|143
1737071360000|2025-01-16 23:49:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|6
1737071390000|2025-01-16 23:49:50|17.16|17|17.18|17.02|17.18|17.02|17.16|17|3
1737071400000|2025-01-16 23:50:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1737071650000|2025-01-16 23:54:10|||||||||1
1737071690000|2025-01-16 23:54:50|||||||||5
1737071990000|2025-01-16 23:59:50|||||||||6
1737072280000|2025-01-17 00:04:40|||||||||1
1737072290000|2025-01-17 00:04:50|||||||||4
1737072540000|2025-01-17 00:09:00|||||||||58
1737072590000|2025-01-17 00:09:50|||||||||2
1737072730000|2025-01-17 00:12:10|||||||||1
1737072890000|2025-01-17 00:14:50|||||||||2
1737073010000|2025-01-17 00:16:50|||||||||1
1737073030000|2025-01-17 00:17:10|||||||||1
1737073180000|2025-01-17 00:19:40|||||||||1
1737074020000|2025-01-17 00:33:40|||||||||1
1737074230000|2025-01-17 00:37:10|||||||||2
1737074390000|2025-01-17 00:39:50|||||||||1
1737074490000|2025-01-17 00:41:30|||||||||1
1737074550000|2025-01-17 00:42:30|||||||||1
1737074710000|2025-01-17 00:45:10|||||||||1
1737075170000|2025-01-17 00:52:50|||||||||1
1737075290000|2025-01-17 00:54:50|||||||||1
1737075470000|2025-01-17 00:57:50|||||||||2
1737075560000|2025-01-17 00:59:20|||||||||2
1737075570000|2025-01-17 00:59:30|||||||||1
1737075590000|2025-01-17 00:59:50|||||||||2
1737075610000|2025-01-17 01:00:10|||||||||1
1737075860000|2025-01-17 01:04:20|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|155
1737076440000|2025-01-17 01:14:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1737076640000|2025-01-17 01:17:20|||||||||1
1737076670000|2025-01-17 01:17:50|||||||||1
1737076790000|2025-01-17 01:19:50|||||||||1
1737076880000|2025-01-17 01:21:20|||||||||1
1737076930000|2025-01-17 01:22:10|||||||||2
1737077060000|2025-01-17 01:24:20|||||||||1
1737077220000|2025-01-17 01:27:00|||||||||1
1737077690000|2025-01-17 01:34:50|||||||||2
1737077940000|2025-01-17 01:39:00|||||||||6
1737078270000|2025-01-17 01:44:30|||||||||1
1737078440000|2025-01-17 01:47:20|||||||||1
1737078660000|2025-01-17 01:51:00|||||||||2
1737079160000|2025-01-17 01:59:20|||||||||1
1737079340000|2025-01-17 02:02:20|||||||||1
1737079780000|2025-01-17 02:09:40|||||||||1
1737079930000|2025-01-17 02:12:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1737080520000|2025-01-17 02:22:00|||||||||2
1737081020000|2025-01-17 02:30:20|||||||||1
1737081510000|2025-01-17 02:38:30|||||||||1
1737082100000|2025-01-17 02:48:20|17.16|17|17.16|17|17.16|17|17.16|17|40
1737082150000|2025-01-17 02:49:10|||||||||1
1737086790000|2025-01-17 04:06:30|||||||||1
1737086950000|2025-01-17 04:09:10|||||||||2
1737087610000|2025-01-17 04:20:10|||||||||3
1737087880000|2025-01-17 04:24:40|17.15|16.99|17.11|16.95|17.15|16.99|17.11|16.95|45
1737089320000|2025-01-17 04:48:40|||||||||1
1737089340000|2025-01-17 04:49:00|||||||||1
1737089700000|2025-01-17 04:55:00|||||||||2
1737089960000|2025-01-17 04:59:20|||||||||1
1737090660000|2025-01-17 05:11:00|||||||||1
1737090690000|2025-01-17 05:11:30|||||||||1
1737092480000|2025-01-17 05:41:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|8
1737092830000|2025-01-17 05:47:10|||||||||15
1737093810000|2025-01-17 06:03:30|||||||||1
1737094340000|2025-01-17 06:12:20|||||||||1
1737094560000|2025-01-17 06:16:00|||||||||2
1737094650000|2025-01-17 06:17:30|||||||||1
1737095220000|2025-01-17 06:27:00|||||||||5
1737095350000|2025-01-17 06:29:10|||||||||1
1737095430000|2025-01-17 06:30:30|||||||||8
1737095500000|2025-01-17 06:31:40|||||||||2
1737095740000|2025-01-17 06:35:40|||||||||5
1737095920000|2025-01-17 06:38:40|||||||||3
1737095930000|2025-01-17 06:38:50|||||||||29
1737096150000|2025-01-17 06:42:30|||||||||10
1737096220000|2025-01-17 06:43:40|||||||||1
1737097020000|2025-01-17 06:57:00|||||||||10
1737097170000|2025-01-17 06:59:30|||||||||26
1737097350000|2025-01-17 07:02:30|||||||||16
1737097440000|2025-01-17 07:04:00|||||||||1
1737097500000|2025-01-17 07:05:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|11
1737097740000|2025-01-17 07:09:00|||||||||2
1737097810000|2025-01-17 07:10:10|||||||||1
1737098020000|2025-01-17 07:13:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|10
1737098120000|2025-01-17 07:15:20|||||||||3
1737098280000|2025-01-17 07:18:00|||||||||1
1737098300000|2025-01-17 07:18:20|||||||||2
1737098360000|2025-01-17 07:19:20|||||||||1
1737098420000|2025-01-17 07:20:20|||||||||1
1737098490000|2025-01-17 07:21:30|||||||||1
1737098580000|2025-01-17 07:23:00|||||||||1
1737098650000|2025-01-17 07:24:10|||||||||1
1737098660000|2025-01-17 07:24:20|||||||||1
1737098680000|2025-01-17 07:24:40|||||||||2
1737098730000|2025-01-17 07:25:30|||||||||1
1737098750000|2025-01-17 07:25:50|||||||||1
1737098780000|2025-01-17 07:26:20|||||||||1
1737098800000|2025-01-17 07:26:40|||||||||1
1737098850000|2025-01-17 07:27:30|||||||||2
1737098880000|2025-01-17 07:28:00|||||||||52
1737098900000|2025-01-17 07:28:20|||||||||1
1737098940000|2025-01-17 07:29:00|||||||||1
1737098950000|2025-01-17 07:29:10|||||||||1
1737098990000|2025-01-17 07:29:50|||||||||1
1737099000000|2025-01-17 07:30:00|||||||||4
1737099010000|2025-01-17 07:30:10|||||||||3
1737099020000|2025-01-17 07:30:20|||||||||15
1737099030000|2025-01-17 07:30:30|||||||||11
1737099040000|2025-01-17 07:30:40|||||||||8
1737099050000|2025-01-17 07:30:50|||||||||1
1737099060000|2025-01-17 07:31:00|||||||||13
1737099080000|2025-01-17 07:31:20|||||||||11
1737099090000|2025-01-17 07:31:30|||||||||3
1737099100000|2025-01-17 07:31:40|||||||||1
1737099110000|2025-01-17 07:31:50|||||||||4
1737099120000|2025-01-17 07:32:00|||||||||1
1737099130000|2025-01-17 07:32:10|||||||||7
1737099140000|2025-01-17 07:32:20|||||||||2
1737099150000|2025-01-17 07:32:30|||||||||1
1737099160000|2025-01-17 07:32:40|||||||||2
1737099170000|2025-01-17 07:32:50|||||||||1
1737099180000|2025-01-17 07:33:00|||||||||3
1737099190000|2025-01-17 07:33:10|||||||||1
1737099210000|2025-01-17 07:33:30|||||||||1
1737099220000|2025-01-17 07:33:40|||||||||5
1737099230000|2025-01-17 07:33:50|||||||||2
1737099240000|2025-01-17 07:34:00|||||||||1
1737099250000|2025-01-17 07:34:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|2
1737099270000|2025-01-17 07:34:30|||||||||2
1737099280000|2025-01-17 07:34:40|||||||||3
1737099290000|2025-01-17 07:34:50|||||||||1
1737099300000|2025-01-17 07:35:00|||||||||3
1737099310000|2025-01-17 07:35:10|||||||||2
1737099320000|2025-01-17 07:35:20|||||||||2
1737099330000|2025-01-17 07:35:30|||||||||2
1737099340000|2025-01-17 07:35:40|||||||||3
1737099350000|2025-01-17 07:35:50|||||||||3
1737099360000|2025-01-17 07:36:00|||||||||1
1737099370000|2025-01-17 07:36:10|||||||||2
1737099380000|2025-01-17 07:36:20|||||||||4
1737099390000|2025-01-17 07:36:30|||||||||3
1737099400000|2025-01-17 07:36:40|||||||||2
1737099410000|2025-01-17 07:36:50|||||||||3
1737099420000|2025-01-17 07:37:00|||||||||1
1737099430000|2025-01-17 07:37:10|||||||||3
1737099440000|2025-01-17 07:37:20|||||||||1
1737099450000|2025-01-17 07:37:30|||||||||3
1737099460000|2025-01-17 07:37:40|||||||||3
1737099470000|2025-01-17 07:37:50|||||||||2
1737099480000|2025-01-17 07:38:00|||||||||2
1737099490000|2025-01-17 07:38:10|||||||||1
1737099500000|2025-01-17 07:38:20|||||||||4
1737099510000|2025-01-17 07:38:30|||||||||1
1737099520000|2025-01-17 07:38:40|||||||||3
1737099530000|2025-01-17 07:38:50|||||||||2
1737099540000|2025-01-17 07:39:00|||||||||2
1737099550000|2025-01-17 07:39:10|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|5
1737099560000|2025-01-17 07:39:20|||||||||1
1737099570000|2025-01-17 07:39:30|||||||||3
1737099580000|2025-01-17 07:39:40|||||||||2
1737099590000|2025-01-17 07:39:50|||||||||2
1737099600000|2025-01-17 07:40:00|||||||||7
1737099610000|2025-01-17 07:40:10|||||||||9
1737099630000|2025-01-17 07:40:30|||||||||2
1737099650000|2025-01-17 07:40:50|||||||||3
1737099680000|2025-01-17 07:41:20|||||||||1
1737099740000|2025-01-17 07:42:20|||||||||1
1737099790000|2025-01-17 07:43:10|||||||||1
1737099850000|2025-01-17 07:44:10|||||||||1
1737099910000|2025-01-17 07:45:10|||||||||1
1737099970000|2025-01-17 07:46:10|||||||||1
1737100040000|2025-01-17 07:47:20|||||||||1
1737100080000|2025-01-17 07:48:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1737100090000|2025-01-17 07:48:10|||||||||2
1737100110000|2025-01-17 07:48:30|||||||||1
1737100130000|2025-01-17 07:48:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|16
1737100140000|2025-01-17 07:49:00|||||||||8
1737100150000|2025-01-17 07:49:10|||||||||5
1737100160000|2025-01-17 07:49:20|||||||||1
1737100180000|2025-01-17 07:49:40|||||||||1
1737100210000|2025-01-17 07:50:10|||||||||6
1737100230000|2025-01-17 07:50:30|||||||||8
1737100270000|2025-01-17 07:51:10|||||||||1
1737100300000|2025-01-17 07:51:40|||||||||8
1737100310000|2025-01-17 07:51:50|||||||||6
1737100330000|2025-01-17 07:52:10|||||||||1
1737100350000|2025-01-17 07:52:30|||||||||1
1737100370000|2025-01-17 07:52:50|||||||||1
1737100380000|2025-01-17 07:53:00|||||||||1
1737100390000|2025-01-17 07:53:10|||||||||1
1737100420000|2025-01-17 07:53:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1737100430000|2025-01-17 07:53:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|3
1737100440000|2025-01-17 07:54:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1737100450000|2025-01-17 07:54:10|||||||||1
1737100470000|2025-01-17 07:54:30|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|2
1737100480000|2025-01-17 07:54:40|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|39
1737100500000|2025-01-17 07:55:00|||||||||1
1737100530000|2025-01-17 07:55:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|1
1737100570000|2025-01-17 07:56:10|||||||||1
1737100620000|2025-01-17 07:57:00|||||||||1
1737100660000|2025-01-17 07:57:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|3
1737100700000|2025-01-17 07:58:20|||||||||1
1737100750000|2025-01-17 07:59:10|||||||||1
1737100800000|2025-01-17 08:00:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1737100830000|2025-01-17 08:00:30|||||||||3
1737100860000|2025-01-17 08:01:00|||||||||2
1737100920000|2025-01-17 08:02:00|||||||||2
1737100970000|2025-01-17 08:02:50|||||||||5
1737100980000|2025-01-17 08:03:00|||||||||2
1737101000000|2025-01-17 08:03:20|||||||||5
1737101030000|2025-01-17 08:03:50|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|16
1737101040000|2025-01-17 08:04:00|||||||||2
1737101050000|2025-01-17 08:04:10|||||||||1
1737101110000|2025-01-17 08:05:10|||||||||1
1737101290000|2025-01-17 08:08:10|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|1
1737101300000|2025-01-17 08:08:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737101340000|2025-01-17 08:09:00|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1737101360000|2025-01-17 08:09:20|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737101370000|2025-01-17 08:09:30|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737101380000|2025-01-17 08:09:40|17.04|16.88|17.02|16.86|17.06|16.9|17.02|16.86|0
1737101390000|2025-01-17 08:09:50|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737101400000|2025-01-17 08:10:00|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737101410000|2025-01-17 08:10:10|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737101420000|2025-01-17 08:10:20|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|1
1737101430000|2025-01-17 08:10:30|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737101440000|2025-01-17 08:10:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1737101480000|2025-01-17 08:11:20|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|0
1737101510000|2025-01-17 08:11:50|17.06|16.9|17.06|16.9|17.07|16.91|17.06|16.9|0
1737101540000|2025-01-17 08:12:20|17.02|16.86|17.02|16.86|17.04|16.88|17.02|16.86|6
1737101550000|2025-01-17 08:12:30|17.04|16.88|17.02|16.86|17.06|16.9|17.02|16.86|3
1737101560000|2025-01-17 08:12:40|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737101570000|2025-01-17 08:12:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1737101580000|2025-01-17 08:13:00|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|0
1737101600000|2025-01-17 08:13:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737101610000|2025-01-17 08:13:30|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737101700000|2025-01-17 08:15:00|17.06|16.9|17.04|16.88|17.06|16.9|17.04|16.88|0
1737101710000|2025-01-17 08:15:10|17.02|16.86|17.02|16.86|17.04|16.88|17.02|16.86|0
1737101740000|2025-01-17 08:15:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1737101750000|2025-01-17 08:15:50|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|0
1737101760000|2025-01-17 08:16:00|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737101780000|2025-01-17 08:16:20|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|0
1737101790000|2025-01-17 08:16:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|21
1737101810000|2025-01-17 08:16:50|17.06|16.9|17.02|16.86|17.06|16.9|17.02|16.86|2
1737101840000|2025-01-17 08:17:20|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737101850000|2025-01-17 08:17:30|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737101870000|2025-01-17 08:17:50|17.04|16.88|17.04|16.88|17.04|16.88|17.02|16.86|0
1737101880000|2025-01-17 08:18:00|17.02|16.86|17.06|16.9|17.06|16.9|17.02|16.86|0
1737101890000|2025-01-17 08:18:10|17.04|16.88|17.02|16.86|17.06|16.9|17.02|16.86|0
1737101910000|2025-01-17 08:18:30|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|1
1737102000000|2025-01-17 08:20:00|17.04|16.88|17.02|16.86|17.06|16.9|17.02|16.86|0
1737102070000|2025-01-17 08:21:10|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737102120000|2025-01-17 08:22:00|17.04|16.88|17.02|16.86|17.06|16.9|17.02|16.86|0
1737102130000|2025-01-17 08:22:10|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|12
1737102140000|2025-01-17 08:22:20|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737102150000|2025-01-17 08:22:30|17.04|16.88|17.04|16.88|17.04|16.88|17.02|16.86|0
1737102160000|2025-01-17 08:22:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1737102170000|2025-01-17 08:22:50|17.04|16.88|17.07|16.91|17.07|16.91|17.04|16.88|0
1737102180000|2025-01-17 08:23:00|||||||||3
1737102330000|2025-01-17 08:25:30|17.04|16.88|17.04|16.88|17.07|16.91|17.04|16.88|7
1737102340000|2025-01-17 08:25:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1737102410000|2025-01-17 08:26:50|17.04|16.88|17.04|16.88|17.07|16.91|17.02|16.86|0
1737102420000|2025-01-17 08:27:00|17.07|16.91|17.04|16.88|17.07|16.91|17.02|16.86|0
1737102430000|2025-01-17 08:27:10|17.02|16.86|17.02|16.86|17.04|16.88|17.02|16.86|0
1737102440000|2025-01-17 08:27:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1737102450000|2025-01-17 08:27:30|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|0
1737102460000|2025-01-17 08:27:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1737102470000|2025-01-17 08:27:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737102480000|2025-01-17 08:28:00|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737102500000|2025-01-17 08:28:20|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737102510000|2025-01-17 08:28:30|17.04|16.88|17.02|16.86|17.04|16.88|17.02|16.86|0
1737102530000|2025-01-17 08:28:50|||||||||4
1737102540000|2025-01-17 08:29:00|||||||||3
1737102580000|2025-01-17 08:29:40|17.07|16.91|17.07|16.91|17.07|16.91|17.04|16.88|1
1737102630000|2025-01-17 08:30:30|17.04|16.88|17.02|16.86|17.07|16.91|17.02|16.86|0
1737102650000|2025-01-17 08:30:50|||||||||34
1737102710000|2025-01-17 08:31:50|||||||||5
1737102770000|2025-01-17 08:32:50|||||||||2
1737102930000|2025-01-17 08:35:30|||||||||4
1737103160000|2025-01-17 08:39:20|||||||||4
1737103290000|2025-01-17 08:41:30|||||||||1
1737103380000|2025-01-17 08:43:00|||||||||4
1737103520000|2025-01-17 08:45:20|||||||||3
1737103530000|2025-01-17 08:45:30|||||||||1
1737103550000|2025-01-17 08:45:50|||||||||2
1737103600000|2025-01-17 08:46:40|||||||||1
1737103610000|2025-01-17 08:46:50|||||||||5
1737103640000|2025-01-17 08:47:20|||||||||3
1737103650000|2025-01-17 08:47:30|||||||||1
1737103830000|2025-01-17 08:50:30|||||||||4
1737103890000|2025-01-17 08:51:30|||||||||2
1737104060000|2025-01-17 08:54:20|||||||||4
1737104240000|2025-01-17 08:57:20|||||||||1
1737104270000|2025-01-17 08:57:50|||||||||1
1737104280000|2025-01-17 08:58:00|||||||||5
1737104340000|2025-01-17 08:59:00|||||||||1
1737104350000|2025-01-17 08:59:10|||||||||39
1737104360000|2025-01-17 08:59:20|||||||||27
1737104370000|2025-01-17 08:59:30|||||||||12
1737104410000|2025-01-17 09:00:10|||||||||7
1737104510000|2025-01-17 09:01:50|||||||||4
1737104650000|2025-01-17 09:04:10|||||||||6
1737104730000|2025-01-17 09:05:30|||||||||4
1737104750000|2025-01-17 09:05:50|||||||||2
1737104760000|2025-01-17 09:06:00|||||||||1
1737104830000|2025-01-17 09:07:10|||||||||8
1737104960000|2025-01-17 09:09:20|||||||||5
1737105000000|2025-01-17 09:10:00|||||||||1
1737105030000|2025-01-17 09:10:30|||||||||1
1737105050000|2025-01-17 09:10:50|||||||||1
1737105080000|2025-01-17 09:11:20|||||||||1
1737105110000|2025-01-17 09:11:50|||||||||1
1737105130000|2025-01-17 09:12:10|||||||||74
1737105140000|2025-01-17 09:12:20|||||||||3
1737105160000|2025-01-17 09:12:40|||||||||3
1737105170000|2025-01-17 09:12:50|||||||||1
1737105180000|2025-01-17 09:13:00|||||||||10
1737105200000|2025-01-17 09:13:20|||||||||1
1737105220000|2025-01-17 09:13:40|||||||||1
1737105230000|2025-01-17 09:13:50|||||||||1
1737105260000|2025-01-17 09:14:20|||||||||2
1737105280000|2025-01-17 09:14:40|||||||||1
1737105320000|2025-01-17 09:15:20|||||||||1
1737105330000|2025-01-17 09:15:30|||||||||1
1737105370000|2025-01-17 09:16:10|||||||||1
1737105390000|2025-01-17 09:16:30|||||||||1
1737105410000|2025-01-17 09:16:50|||||||||4
1737105420000|2025-01-17 09:17:00|||||||||1
1737105430000|2025-01-17 09:17:10|||||||||1
1737105450000|2025-01-17 09:17:30|||||||||1
1737105470000|2025-01-17 09:17:50|||||||||1
1737105480000|2025-01-17 09:18:00|||||||||1
1737105490000|2025-01-17 09:18:10|||||||||1
1737105520000|2025-01-17 09:18:40|||||||||1
1737105550000|2025-01-17 09:19:10|||||||||1
1737105580000|2025-01-17 09:19:40|||||||||1
1737105600000|2025-01-17 09:20:00|||||||||1
1737105630000|2025-01-17 09:20:30|||||||||6
1737105650000|2025-01-17 09:20:50|||||||||1
1737105660000|2025-01-17 09:21:00|||||||||3
1737105680000|2025-01-17 09:21:20|||||||||1
1737105710000|2025-01-17 09:21:50|||||||||1
1737105730000|2025-01-17 09:22:10|||||||||4
1737105760000|2025-01-17 09:22:40|||||||||1
1737105780000|2025-01-17 09:23:00|||||||||1
1737105800000|2025-01-17 09:23:20|||||||||3
1737105840000|2025-01-17 09:24:00|||||||||1
1737105860000|2025-01-17 09:24:20|||||||||5
1737105890000|2025-01-17 09:24:50|||||||||1
1737105910000|2025-01-17 09:25:10|||||||||1
1737105940000|2025-01-17 09:25:40|||||||||32
1737105970000|2025-01-17 09:26:10|||||||||1
1737105990000|2025-01-17 09:26:30|||||||||1
1737106020000|2025-01-17 09:27:00|||||||||1
1737106040000|2025-01-17 09:27:20|||||||||1
1737106070000|2025-01-17 09:27:50|||||||||7
1737106080000|2025-01-17 09:28:00|||||||||4
1737106100000|2025-01-17 09:28:20|||||||||1
1737106120000|2025-01-17 09:28:40|||||||||24
1737106150000|2025-01-17 09:29:10|||||||||1
1737106170000|2025-01-17 09:29:30|||||||||1
1737106200000|2025-01-17 09:30:00|||||||||1
1737106230000|2025-01-17 09:30:30|||||||||1
1737106240000|2025-01-17 09:30:40|||||||||1
1737106250000|2025-01-17 09:30:50|||||||||1
1737106280000|2025-01-17 09:31:20|||||||||1
1737106300000|2025-01-17 09:31:40|||||||||1
1737106310000|2025-01-17 09:31:50|||||||||4
1737106330000|2025-01-17 09:32:10|||||||||1
1737106360000|2025-01-17 09:32:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|42
1737106370000|2025-01-17 09:32:50|||||||||7
1737106380000|2025-01-17 09:33:00|||||||||1
1737106410000|2025-01-17 09:33:30|||||||||12
1737106430000|2025-01-17 09:33:50|||||||||1
1737106450000|2025-01-17 09:34:10|||||||||11
1737106460000|2025-01-17 09:34:20|||||||||1
1737106490000|2025-01-17 09:34:50|||||||||15
1737106510000|2025-01-17 09:35:10|||||||||1
1737106530000|2025-01-17 09:35:30|||||||||5
1737106540000|2025-01-17 09:35:40|||||||||1
1737106560000|2025-01-17 09:36:00|||||||||1
1737106590000|2025-01-17 09:36:30|||||||||1
1737106620000|2025-01-17 09:37:00|||||||||1
1737106640000|2025-01-17 09:37:20|||||||||2
1737106670000|2025-01-17 09:37:50|||||||||1
1737106690000|2025-01-17 09:38:10|||||||||1
1737106720000|2025-01-17 09:38:40|||||||||2
1737106750000|2025-01-17 09:39:10|||||||||1
1737106760000|2025-01-17 09:39:20|||||||||4
1737106770000|2025-01-17 09:39:30|||||||||1
1737106890000|2025-01-17 09:41:30|||||||||1
1737106980000|2025-01-17 09:43:00|||||||||4
1737107000000|2025-01-17 09:43:20|||||||||1
1737107020000|2025-01-17 09:43:40|||||||||52
1737107030000|2025-01-17 09:43:50|||||||||1
1737107040000|2025-01-17 09:44:00|||||||||50
1737107050000|2025-01-17 09:44:10|||||||||3
1737107210000|2025-01-17 09:46:50|||||||||6
1737107380000|2025-01-17 09:49:40|||||||||5
1737107430000|2025-01-17 09:50:30|||||||||5
1737107470000|2025-01-17 09:51:10|||||||||2
1737107510000|2025-01-17 09:51:50|||||||||17
1737107520000|2025-01-17 09:52:00|||||||||22
1737107660000|2025-01-17 09:54:20|||||||||4
1737107880000|2025-01-17 09:58:00|||||||||5
1737107970000|2025-01-17 09:59:30|||||||||1
1737108020000|2025-01-17 10:00:20|||||||||48
1737108040000|2025-01-17 10:00:40|||||||||1
1737108110000|2025-01-17 10:01:50|||||||||4
1737108230000|2025-01-17 10:03:50|||||||||1
1737108270000|2025-01-17 10:04:30|||||||||3
1737108330000|2025-01-17 10:05:30|||||||||4
1737108440000|2025-01-17 10:07:20|||||||||25
1737108560000|2025-01-17 10:09:20|||||||||5
1737108780000|2025-01-17 10:13:00|||||||||4
1737108950000|2025-01-17 10:15:50|||||||||1
1737109010000|2025-01-17 10:16:50|||||||||4
1737109230000|2025-01-17 10:20:30|||||||||4
1737109460000|2025-01-17 10:24:20|||||||||5
1737109570000|2025-01-17 10:26:10|||||||||1
1737109680000|2025-01-17 10:28:00|||||||||4
1737109690000|2025-01-17 10:28:10|||||||||27
1737109750000|2025-01-17 10:29:10|||||||||1
1737109800000|2025-01-17 10:30:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1737109890000|2025-01-17 10:31:30|||||||||8
1737109900000|2025-01-17 10:31:40|||||||||7
1737109910000|2025-01-17 10:31:50|||||||||2
1737109920000|2025-01-17 10:32:00|||||||||4
1737109930000|2025-01-17 10:32:10|||||||||1
1737109940000|2025-01-17 10:32:20|||||||||2
1737110000000|2025-01-17 10:33:20|||||||||1
1737110070000|2025-01-17 10:34:30|||||||||33
1737110080000|2025-01-17 10:34:40|||||||||3
1737110100000|2025-01-17 10:35:00|||||||||20
1737110120000|2025-01-17 10:35:20|||||||||4
1737110130000|2025-01-17 10:35:30|||||||||8
1737110150000|2025-01-17 10:35:50|||||||||1
1737110160000|2025-01-17 10:36:00|||||||||3
1737110210000|2025-01-17 10:36:50|||||||||2
1737110270000|2025-01-17 10:37:50|||||||||1
1737110280000|2025-01-17 10:38:00|||||||||1
1737110340000|2025-01-17 10:39:00|||||||||10
1737110350000|2025-01-17 10:39:10|||||||||4
1737110400000|2025-01-17 10:40:00|||||||||1
1737110470000|2025-01-17 10:41:10|||||||||3
1737110520000|2025-01-17 10:42:00|||||||||1
1737110580000|2025-01-17 10:43:00|||||||||4
1737110630000|2025-01-17 10:43:50|||||||||2
1737110670000|2025-01-17 10:44:30|||||||||7
1737110740000|2025-01-17 10:45:40|||||||||1
1737110800000|2025-01-17 10:46:40|||||||||5
1737110840000|2025-01-17 10:47:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1737110890000|2025-01-17 10:48:10|||||||||17
1737110930000|2025-01-17 10:48:50|||||||||3
1737110970000|2025-01-17 10:49:30|||||||||1
1737111000000|2025-01-17 10:50:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1737111030000|2025-01-17 10:50:30|||||||||4
1737111060000|2025-01-17 10:51:00|||||||||1
1737111070000|2025-01-17 10:51:10|||||||||12
1737111150000|2025-01-17 10:52:30|||||||||2
1737111160000|2025-01-17 10:52:40|||||||||1
1737111250000|2025-01-17 10:54:10|||||||||4
1737111410000|2025-01-17 10:56:50|||||||||1
1737111480000|2025-01-17 10:58:00|||||||||5
1737111600000|2025-01-17 11:00:00|||||||||53
1737111610000|2025-01-17 11:00:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|14
1737111630000|2025-01-17 11:00:30|||||||||1
1737111700000|2025-01-17 11:01:40|||||||||4
1737111750000|2025-01-17 11:02:30|||||||||1
1737111760000|2025-01-17 11:02:40|||||||||1
1737111810000|2025-01-17 11:03:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737111820000|2025-01-17 11:03:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1737111830000|2025-01-17 11:03:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737111900000|2025-01-17 11:05:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1737111910000|2025-01-17 11:05:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1737111930000|2025-01-17 11:05:30|||||||||4
1737111960000|2025-01-17 11:06:00|||||||||17
1737111970000|2025-01-17 11:06:10|||||||||3
1737112150000|2025-01-17 11:09:10|||||||||4
1737112380000|2025-01-17 11:13:00|||||||||5
1737112430000|2025-01-17 11:13:50|||||||||1
1737112490000|2025-01-17 11:14:50|||||||||1
1737112520000|2025-01-17 11:15:20|||||||||1
1737112590000|2025-01-17 11:16:30|||||||||2
1737112600000|2025-01-17 11:16:40|||||||||4
1737112650000|2025-01-17 11:17:30|||||||||1
1737112680000|2025-01-17 11:18:00|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|2
1737112820000|2025-01-17 11:20:20|||||||||7
1737112830000|2025-01-17 11:20:30|||||||||4
1737112870000|2025-01-17 11:21:10|||||||||2
1737113050000|2025-01-17 11:24:10|||||||||5
1737113240000|2025-01-17 11:27:20|||||||||1
1737113280000|2025-01-17 11:28:00|||||||||3
1737113440000|2025-01-17 11:30:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1737113480000|2025-01-17 11:31:20|||||||||1
1737113500000|2025-01-17 11:31:40|||||||||4
1737113520000|2025-01-17 11:32:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737113540000|2025-01-17 11:32:20|||||||||1
1737113550000|2025-01-17 11:32:30|||||||||5
1737113730000|2025-01-17 11:35:30|||||||||5
1737113810000|2025-01-17 11:36:50|||||||||4
1737113820000|2025-01-17 11:37:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|9
1737113840000|2025-01-17 11:37:20|||||||||1
1737113950000|2025-01-17 11:39:10|||||||||4
1737114130000|2025-01-17 11:42:10|||||||||5
1737114180000|2025-01-17 11:43:00|||||||||8
1737114400000|2025-01-17 11:46:40|||||||||5
1737114440000|2025-01-17 11:47:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|15
1737114610000|2025-01-17 11:50:10|||||||||2
1737114630000|2025-01-17 11:50:30|||||||||4
1737114820000|2025-01-17 11:53:40|||||||||5
1737114850000|2025-01-17 11:54:10|||||||||4
1737114870000|2025-01-17 11:54:30|||||||||16
1737114900000|2025-01-17 11:55:00|||||||||1
1737115010000|2025-01-17 11:56:50|||||||||1
1737115080000|2025-01-17 11:58:00|||||||||4
1737115140000|2025-01-17 11:59:00|||||||||1
1737115190000|2025-01-17 11:59:50|||||||||1
1737115260000|2025-01-17 12:01:00|||||||||10
1737115300000|2025-01-17 12:01:40|||||||||5
1737115360000|2025-01-17 12:02:40|||||||||11
1737115530000|2025-01-17 12:05:30|||||||||4
1737115660000|2025-01-17 12:07:40|||||||||2
1737115720000|2025-01-17 12:08:40|||||||||2
1737115730000|2025-01-17 12:08:50|||||||||1
1737115750000|2025-01-17 12:09:10|||||||||4
1737115800000|2025-01-17 12:10:00|||||||||1
1737115810000|2025-01-17 12:10:10|||||||||1
1737115910000|2025-01-17 12:11:50|||||||||3
1737115980000|2025-01-17 12:13:00|||||||||5
1737116030000|2025-01-17 12:13:50|||||||||1
1737116140000|2025-01-17 12:15:40|||||||||3
1737116150000|2025-01-17 12:15:50|||||||||2
1737116170000|2025-01-17 12:16:10|||||||||1
1737116200000|2025-01-17 12:16:40|||||||||4
1737116420000|2025-01-17 12:20:20|||||||||2
1737116430000|2025-01-17 12:20:30|||||||||4
1737116440000|2025-01-17 12:20:40|||||||||1
1737116580000|2025-01-17 12:23:00|||||||||1
1737116650000|2025-01-17 12:24:10|||||||||5
1737116700000|2025-01-17 12:25:00|||||||||1
1737116850000|2025-01-17 12:27:30|||||||||2
1737116870000|2025-01-17 12:27:50|||||||||2
1737116880000|2025-01-17 12:28:00|||||||||4
1737116990000|2025-01-17 12:29:50|||||||||1
1737117000000|2025-01-17 12:30:00|||||||||1
1737117050000|2025-01-17 12:30:50|||||||||19
1737117170000|2025-01-17 12:32:50|||||||||1
1737117190000|2025-01-17 12:33:10|||||||||10
1737117220000|2025-01-17 12:33:40|||||||||1
1737117230000|2025-01-17 12:33:50|||||||||1
1737117250000|2025-01-17 12:34:10|||||||||1
1737117260000|2025-01-17 12:34:20|||||||||2
1737117280000|2025-01-17 12:34:40|||||||||3
1737117300000|2025-01-17 12:35:00|||||||||11
1737117430000|2025-01-17 12:37:10|||||||||5
1737117440000|2025-01-17 12:37:20|||||||||1
1737117450000|2025-01-17 12:37:30|||||||||5
1737117460000|2025-01-17 12:37:40|||||||||1
1737117480000|2025-01-17 12:38:00|||||||||43
1737117510000|2025-01-17 12:38:30|||||||||5
1737117530000|2025-01-17 12:38:50|||||||||7
1737117560000|2025-01-17 12:39:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|48
1737117590000|2025-01-17 12:39:50|||||||||3
1737117600000|2025-01-17 12:40:00|||||||||1
1737117630000|2025-01-17 12:40:30|||||||||1
1737117640000|2025-01-17 12:40:40|||||||||8
1737117670000|2025-01-17 12:41:10|||||||||10
1737117700000|2025-01-17 12:41:40|||||||||8
1737117710000|2025-01-17 12:41:50|||||||||10
1737117730000|2025-01-17 12:42:10|||||||||1
1737117880000|2025-01-17 12:44:40|||||||||2
1737118000000|2025-01-17 12:46:40|||||||||20
1737118210000|2025-01-17 12:50:10|||||||||1
1737118250000|2025-01-17 12:50:50|||||||||4
1737118460000|2025-01-17 12:54:20|||||||||1
1737118510000|2025-01-17 12:55:10|||||||||4
1737118630000|2025-01-17 12:57:10|||||||||2
1737118680000|2025-01-17 12:58:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|49
1737118790000|2025-01-17 12:59:50|||||||||6
1737118800000|2025-01-17 13:00:00|||||||||2
1737118810000|2025-01-17 13:00:10|||||||||6
1737118830000|2025-01-17 13:00:30|||||||||1
1737118950000|2025-01-17 13:02:30|||||||||6
1737118970000|2025-01-17 13:02:50|||||||||1
1737119170000|2025-01-17 13:06:10|||||||||23
1737119220000|2025-01-17 13:07:00|||||||||1
1737119240000|2025-01-17 13:07:20|||||||||7
1737119250000|2025-01-17 13:07:30|||||||||38
1737119390000|2025-01-17 13:09:50|||||||||1
1737119430000|2025-01-17 13:10:30|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|7
1737119460000|2025-01-17 13:11:00|||||||||1
1737119650000|2025-01-17 13:14:10|||||||||1
1737119700000|2025-01-17 13:15:00|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|6
1737119780000|2025-01-17 13:16:20|||||||||16
1737119850000|2025-01-17 13:17:30|||||||||1
1737119860000|2025-01-17 13:17:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1737119890000|2025-01-17 13:18:10|||||||||1
1737119910000|2025-01-17 13:18:30|||||||||1
1737119950000|2025-01-17 13:19:10|||||||||2
1737120040000|2025-01-17 13:20:40|||||||||2
1737120160000|2025-01-17 13:22:40|||||||||40
1737120170000|2025-01-17 13:22:50|||||||||34
1737120190000|2025-01-17 13:23:10|||||||||1
1737120290000|2025-01-17 13:24:50|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|57
1737120310000|2025-01-17 13:25:10|||||||||1
1737120320000|2025-01-17 13:25:20|||||||||1
1737120330000|2025-01-17 13:25:30|||||||||1
1737120340000|2025-01-17 13:25:40|||||||||1
1737120450000|2025-01-17 13:27:30|||||||||12
1737120480000|2025-01-17 13:28:00|||||||||6
1737120500000|2025-01-17 13:28:20|||||||||12
1737120520000|2025-01-17 13:28:40|||||||||5
1737120530000|2025-01-17 13:28:50|||||||||1
1737120540000|2025-01-17 13:29:00|||||||||3
1737120550000|2025-01-17 13:29:10|||||||||3
1737120590000|2025-01-17 13:29:50|||||||||4
1737120670000|2025-01-17 13:31:10|||||||||10
1737120680000|2025-01-17 13:31:20|||||||||1
1737120690000|2025-01-17 13:31:30|||||||||2
1737120720000|2025-01-17 13:32:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1737120740000|2025-01-17 13:32:20|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|34
1737120770000|2025-01-17 13:32:50|||||||||5
1737120780000|2025-01-17 13:33:00|||||||||14
1737120820000|2025-01-17 13:33:40|||||||||4
1737120850000|2025-01-17 13:34:10|||||||||1
1737120860000|2025-01-17 13:34:20|||||||||1
1737120880000|2025-01-17 13:34:40|||||||||8
1737120890000|2025-01-17 13:34:50|||||||||1
1737120910000|2025-01-17 13:35:10|||||||||3
1737121020000|2025-01-17 13:37:00|||||||||7
1737121040000|2025-01-17 13:37:20|||||||||4
1737121050000|2025-01-17 13:37:30|||||||||27
1737121060000|2025-01-17 13:37:40|||||||||1
1737121120000|2025-01-17 13:38:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737121200000|2025-01-17 13:40:00|||||||||3
1737121220000|2025-01-17 13:40:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737121270000|2025-01-17 13:41:10|||||||||1
1737121330000|2025-01-17 13:42:10|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|0
1737121420000|2025-01-17 13:43:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737121440000|2025-01-17 13:44:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737121560000|2025-01-17 13:46:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737121570000|2025-01-17 13:46:10|||||||||1
1737121600000|2025-01-17 13:46:40|||||||||2
1737121670000|2025-01-17 13:47:50|||||||||1
1737121720000|2025-01-17 13:48:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1737121750000|2025-01-17 13:49:10|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|0
1737121770000|2025-01-17 13:49:30|||||||||3
1737121820000|2025-01-17 13:50:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|17
1737121840000|2025-01-17 13:50:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1737121850000|2025-01-17 13:50:50|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|0
1737121870000|2025-01-17 13:51:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1737121890000|2025-01-17 13:51:30|||||||||1
1737121930000|2025-01-17 13:52:10|||||||||4
1737121960000|2025-01-17 13:52:40|||||||||1
1737121970000|2025-01-17 13:52:50|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|1
1737121980000|2025-01-17 13:53:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1737121990000|2025-01-17 13:53:10|||||||||4
1737122010000|2025-01-17 13:53:30|||||||||4
1737122030000|2025-01-17 13:53:50|||||||||6
1737122040000|2025-01-17 13:54:00|||||||||14
1737122060000|2025-01-17 13:54:20|||||||||5
1737122070000|2025-01-17 13:54:30|||||||||1
1737122080000|2025-01-17 13:54:40|||||||||4
1737122110000|2025-01-17 13:55:10|||||||||1
1737122160000|2025-01-17 13:56:00|||||||||1
1737122180000|2025-01-17 13:56:20|||||||||38
1737122220000|2025-01-17 13:57:00|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|2
1737122240000|2025-01-17 13:57:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|3
1737122270000|2025-01-17 13:57:50|||||||||1
1737122290000|2025-01-17 13:58:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1737122300000|2025-01-17 13:58:20|||||||||2
1737122320000|2025-01-17 13:58:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|48
1737122360000|2025-01-17 13:59:20|||||||||3
1737122420000|2025-01-17 14:00:20|||||||||12
1737122440000|2025-01-17 14:00:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737122530000|2025-01-17 14:02:10|||||||||1
1737122560000|2025-01-17 14:02:40|||||||||1
1737122580000|2025-01-17 14:03:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737122600000|2025-01-17 14:03:20|16.94|16.78|16.92|16.76|16.94|16.78|16.92|16.76|11
1737122640000|2025-01-17 14:04:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1737122680000|2025-01-17 14:04:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737122690000|2025-01-17 14:04:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737122700000|2025-01-17 14:05:00|||||||||21
1737122730000|2025-01-17 14:05:30|||||||||1
1737122760000|2025-01-17 14:06:00|||||||||3
1737122850000|2025-01-17 14:07:30|||||||||10
1737122880000|2025-01-17 14:08:00|||||||||1
1737122930000|2025-01-17 14:08:50|||||||||20
1737122980000|2025-01-17 14:09:40|||||||||14
1737122990000|2025-01-17 14:09:50|||||||||3
1737123000000|2025-01-17 14:10:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|26
1737123020000|2025-01-17 14:10:20|||||||||8
1737123030000|2025-01-17 14:10:30|||||||||10
1737123040000|2025-01-17 14:10:40|||||||||1
1737123060000|2025-01-17 14:11:00|||||||||10
1737123090000|2025-01-17 14:11:30|16.91|16.75|16.86|16.7|16.91|16.75|16.86|16.7|18
1737123130000|2025-01-17 14:12:10|||||||||37
1737123140000|2025-01-17 14:12:20|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|0
1737123150000|2025-01-17 14:12:30|||||||||19
1737123180000|2025-01-17 14:13:00|||||||||8
1737123210000|2025-01-17 14:13:30|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|13
1737123280000|2025-01-17 14:14:40|||||||||1
1737123320000|2025-01-17 14:15:20|||||||||10
1737123380000|2025-01-17 14:16:20|||||||||4
1737123390000|2025-01-17 14:16:30|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|0
1737123420000|2025-01-17 14:17:00|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|3
1737123440000|2025-01-17 14:17:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|14
1737123450000|2025-01-17 14:17:30|||||||||2
1737123460000|2025-01-17 14:17:40|||||||||3
1737123500000|2025-01-17 14:18:20|||||||||1
1737123510000|2025-01-17 14:18:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|1
1737123520000|2025-01-17 14:18:40|||||||||3
1737123540000|2025-01-17 14:19:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1737123560000|2025-01-17 14:19:20|||||||||8
1737123570000|2025-01-17 14:19:30|||||||||16
1737123580000|2025-01-17 14:19:40|||||||||6
1737123590000|2025-01-17 14:19:50|||||||||1
1737123610000|2025-01-17 14:20:10|||||||||3
1737123620000|2025-01-17 14:20:20|||||||||74
1737123630000|2025-01-17 14:20:30|||||||||2
1737123790000|2025-01-17 14:23:10|||||||||1
1737123820000|2025-01-17 14:23:40|||||||||8
1737123840000|2025-01-17 14:24:00|||||||||17
1737123850000|2025-01-17 14:24:10|||||||||11
1737123880000|2025-01-17 14:24:40|||||||||1
1737123890000|2025-01-17 14:24:50|||||||||4
1737123900000|2025-01-17 14:25:00|||||||||34
1737123910000|2025-01-17 14:25:10|||||||||3
1737123920000|2025-01-17 14:25:20|||||||||39
1737123930000|2025-01-17 14:25:30|||||||||21
1737123950000|2025-01-17 14:25:50|||||||||1
1737123960000|2025-01-17 14:26:00|||||||||36
1737123990000|2025-01-17 14:26:30|||||||||4
1737124000000|2025-01-17 14:26:40|16.81|16.65|16.86|16.7|16.86|16.7|16.81|16.65|26
1737124060000|2025-01-17 14:27:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|34
1737124070000|2025-01-17 14:27:50|||||||||7
1737124080000|2025-01-17 14:28:00|||||||||22
1737124090000|2025-01-17 14:28:10|||||||||36
1737124100000|2025-01-17 14:28:20|||||||||24
1737124110000|2025-01-17 14:28:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|131
1737124120000|2025-01-17 14:28:40|||||||||34
1737124130000|2025-01-17 14:28:50|||||||||4
1737124140000|2025-01-17 14:29:00|||||||||39
1737124150000|2025-01-17 14:29:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|198
1737124160000|2025-01-17 14:29:20|||||||||31
1737124170000|2025-01-17 14:29:30|||||||||26
1737124180000|2025-01-17 14:29:40|||||||||2
1737124200000|2025-01-17 14:30:00|||||||||77
1737124210000|2025-01-17 14:30:10|||||||||3
1737124220000|2025-01-17 14:30:20|||||||||36
1737124230000|2025-01-17 14:30:30|||||||||6
1737124240000|2025-01-17 14:30:40|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|303
1737124250000|2025-01-17 14:30:50|||||||||11
1737124260000|2025-01-17 14:31:00|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|84
1737124270000|2025-01-17 14:31:10|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|5
1737124280000|2025-01-17 14:31:20|16.97|16.81|16.96|16.8|16.97|16.81|16.92|16.76|48
1737124290000|2025-01-17 14:31:30|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|12
1737124300000|2025-01-17 14:31:40|16.92|16.76|16.92|16.76|16.92|16.76|16.91|16.75|4
1737124310000|2025-01-17 14:31:50|||||||||1
1737124320000|2025-01-17 14:32:00|||||||||1
1737124330000|2025-01-17 14:32:10|||||||||1
1737124340000|2025-01-17 14:32:20|||||||||3
1737124370000|2025-01-17 14:32:50|||||||||3
1737124380000|2025-01-17 14:33:00|16.91|16.75|16.91|16.75|16.92|16.76|16.91|16.75|0
1737124390000|2025-01-17 14:33:10|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737124400000|2025-01-17 14:33:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|24
1737124410000|2025-01-17 14:33:30|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|0
1737124420000|2025-01-17 14:33:40|16.96|16.8|16.97|16.81|16.97|16.81|16.92|16.76|65
1737124430000|2025-01-17 14:33:50|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|0
1737124450000|2025-01-17 14:34:10|||||||||3
1737124460000|2025-01-17 14:34:20|||||||||25
1737124470000|2025-01-17 14:34:30|||||||||4
1737124480000|2025-01-17 14:34:40|||||||||5
1737124490000|2025-01-17 14:34:50|||||||||15
1737124500000|2025-01-17 14:35:00|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|17
1737124510000|2025-01-17 14:35:10|||||||||54
1737124520000|2025-01-17 14:35:20|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|44
1737124540000|2025-01-17 14:35:40|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|10
1737124550000|2025-01-17 14:35:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|2
1737124560000|2025-01-17 14:36:00|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|0
1737124570000|2025-01-17 14:36:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1737124580000|2025-01-17 14:36:20|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|5
1737124590000|2025-01-17 14:36:30|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|41
1737124600000|2025-01-17 14:36:40|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|0
1737124610000|2025-01-17 14:36:50|||||||||2
1737124620000|2025-01-17 14:37:00|||||||||1
1737124630000|2025-01-17 14:37:10|||||||||2
1737124640000|2025-01-17 14:37:20|||||||||2
1737124650000|2025-01-17 14:37:30|||||||||2
1737124660000|2025-01-17 14:37:40|16.97|16.81|17.01|16.85|17.01|16.85|16.96|16.8|89
1737124670000|2025-01-17 14:37:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|132
1737124680000|2025-01-17 14:38:00|17.01|16.85|17.01|16.85|17.01|16.85|16.97|16.81|17
1737124690000|2025-01-17 14:38:10|||||||||1
1737124700000|2025-01-17 14:38:20|16.97|16.81|17.01|16.85|17.01|16.85|16.97|16.81|55
1737124710000|2025-01-17 14:38:30|||||||||12
1737124720000|2025-01-17 14:38:40|16.97|16.81|16.97|16.81|17.01|16.85|16.97|16.81|72
1737124740000|2025-01-17 14:39:00|17.01|16.85|17.01|16.85|17.01|16.85|16.97|16.81|57
1737124750000|2025-01-17 14:39:10|17.02|16.86|17.01|16.85|17.02|16.86|17.01|16.85|0
1737124760000|2025-01-17 14:39:20|||||||||3
1737124770000|2025-01-17 14:39:30|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|25
1737124780000|2025-01-17 14:39:40|||||||||11
1737124790000|2025-01-17 14:39:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|5
1737124810000|2025-01-17 14:40:10|||||||||7
1737124820000|2025-01-17 14:40:20|16.96|16.8|16.96|16.8|16.97|16.81|16.96|16.8|0
1737124830000|2025-01-17 14:40:30|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|3
1737124860000|2025-01-17 14:41:00|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|19
1737124870000|2025-01-17 14:41:10|16.92|16.76|16.91|16.75|16.92|16.76|16.91|16.75|1
1737124890000|2025-01-17 14:41:30|||||||||1
1737124900000|2025-01-17 14:41:40|||||||||2
1737124920000|2025-01-17 14:42:00|||||||||10
1737124930000|2025-01-17 14:42:10|||||||||3
1737124940000|2025-01-17 14:42:20|||||||||8
1737124950000|2025-01-17 14:42:30|||||||||17
1737124960000|2025-01-17 14:42:40|||||||||6
1737124980000|2025-01-17 14:43:00|||||||||7
1737124990000|2025-01-17 14:43:10|||||||||2
1737125010000|2025-01-17 14:43:30|||||||||22
1737125030000|2025-01-17 14:43:50|16.92|16.76|16.96|16.8|16.96|16.8|16.92|16.76|64
1737125040000|2025-01-17 14:44:00|16.92|16.76|16.96|16.8|16.96|16.8|16.91|16.75|33
1737125050000|2025-01-17 14:44:10|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|62
1737125060000|2025-01-17 14:44:20|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|8
1737125070000|2025-01-17 14:44:30|16.91|16.75|16.91|16.75|16.96|16.8|16.91|16.75|41
1737125080000|2025-01-17 14:44:40|||||||||13
1737125100000|2025-01-17 14:45:00|||||||||28
1737125110000|2025-01-17 14:45:10|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|84
1737125120000|2025-01-17 14:45:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|7
1737125130000|2025-01-17 14:45:30|16.86|16.7|16.86|16.7|16.91|16.75|16.86|16.7|60
1737125150000|2025-01-17 14:45:50|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|49
1737125160000|2025-01-17 14:46:00|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|25
1737125170000|2025-01-17 14:46:10|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|9
1737125180000|2025-01-17 14:46:20|||||||||1
1737125190000|2025-01-17 14:46:30|||||||||8
1737125200000|2025-01-17 14:46:40|||||||||55
1737125210000|2025-01-17 14:46:50|16.88|16.72|16.86|16.7|16.88|16.72|16.86|16.7|20
1737125220000|2025-01-17 14:47:00|16.89|16.73|16.91|16.75|16.91|16.75|16.89|16.73|17
1737125230000|2025-01-17 14:47:10|||||||||4
1737125240000|2025-01-17 14:47:20|||||||||10
1737125290000|2025-01-17 14:48:10|||||||||2
1737125310000|2025-01-17 14:48:30|||||||||2
1737125330000|2025-01-17 14:48:50|||||||||5
1737125340000|2025-01-17 14:49:00|||||||||2
1737125350000|2025-01-17 14:49:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|39
1737125370000|2025-01-17 14:49:30|||||||||13
1737125380000|2025-01-17 14:49:40|||||||||1
1737125390000|2025-01-17 14:49:50|||||||||1
1737125400000|2025-01-17 14:50:00|||||||||14
1737125410000|2025-01-17 14:50:10|||||||||12
1737125420000|2025-01-17 14:50:20|||||||||1
1737125430000|2025-01-17 14:50:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|58
1737125440000|2025-01-17 14:50:40|16.86|16.7|16.86|16.7|16.9|16.74|16.86|16.7|56
1737125450000|2025-01-17 14:50:50|16.9|16.74|16.86|16.7|16.9|16.74|16.86|16.7|82
1737125460000|2025-01-17 14:51:00|16.88|16.72|16.9|16.74|16.9|16.74|16.88|16.72|18
1737125470000|2025-01-17 14:51:10|||||||||2
1737125480000|2025-01-17 14:51:20|||||||||4
1737125490000|2025-01-17 14:51:30|||||||||6
1737125500000|2025-01-17 14:51:40|||||||||1
1737125510000|2025-01-17 14:51:50|||||||||1
1737125520000|2025-01-17 14:52:00|16.86|16.7|16.85|16.69|16.86|16.7|16.85|16.69|34
1737125530000|2025-01-17 14:52:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1737125540000|2025-01-17 14:52:20|16.85|16.69|16.85|16.69|16.86|16.7|16.85|16.69|0
1737125550000|2025-01-17 14:52:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1737125570000|2025-01-17 14:52:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1737125580000|2025-01-17 14:53:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|41
1737125590000|2025-01-17 14:53:10|||||||||11
1737125600000|2025-01-17 14:53:20|||||||||1
1737125610000|2025-01-17 14:53:30|||||||||1
1737125620000|2025-01-17 14:53:40|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|22
1737125630000|2025-01-17 14:53:50|16.86|16.7|16.86|16.7|16.9|16.74|16.86|16.7|38
1737125640000|2025-01-17 14:54:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|22
1737125650000|2025-01-17 14:54:10|16.91|16.75|16.91|16.75|16.91|16.75|16.9|16.74|4
1737125660000|2025-01-17 14:54:20|16.9|16.74|16.9|16.74|16.91|16.75|16.9|16.74|8
1737125670000|2025-01-17 14:54:30|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|1
1737125680000|2025-01-17 14:54:40|16.91|16.75|16.91|16.75|16.91|16.75|16.9|16.74|3
1737125690000|2025-01-17 14:54:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|3
1737125700000|2025-01-17 14:55:00|||||||||3
1737125710000|2025-01-17 14:55:10|||||||||2
1737125730000|2025-01-17 14:55:30|||||||||2
1737125750000|2025-01-17 14:55:50|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|40
1737125760000|2025-01-17 14:56:00|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|0
1737125770000|2025-01-17 14:56:10|||||||||5
1737125790000|2025-01-17 14:56:30|||||||||1
1737125800000|2025-01-17 14:56:40|||||||||2
1737125810000|2025-01-17 14:56:50|||||||||1
1737125820000|2025-01-17 14:57:00|||||||||1
1737125830000|2025-01-17 14:57:10|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|103
1737125860000|2025-01-17 14:57:40|||||||||17
1737125870000|2025-01-17 14:57:50|||||||||12
1737125880000|2025-01-17 14:58:00|||||||||47
1737125890000|2025-01-17 14:58:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737125900000|2025-01-17 14:58:20|||||||||2
1737125910000|2025-01-17 14:58:30|16.95|16.79|16.95|16.79|16.95|16.79|16.91|16.75|74
1737125920000|2025-01-17 14:58:40|16.91|16.75|16.91|16.75|16.93|16.77|16.91|16.75|57
1737125930000|2025-01-17 14:58:50|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|12
1737125940000|2025-01-17 14:59:00|16.94|16.78|16.96|16.8|16.96|16.8|16.94|16.78|72
1737125950000|2025-01-17 14:59:10|||||||||39
1737125960000|2025-01-17 14:59:20|||||||||3
1737125970000|2025-01-17 14:59:30|||||||||80
1737125980000|2025-01-17 14:59:40|||||||||21
1737125990000|2025-01-17 14:59:50|||||||||4
1737126000000|2025-01-17 15:00:00|||||||||1
1737126010000|2025-01-17 15:00:10|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|42
1737126060000|2025-01-17 15:01:00|||||||||2
1737126070000|2025-01-17 15:01:10|16.95|16.79|16.95|16.79|16.95|16.79|16.91|16.75|21
1737126080000|2025-01-17 15:01:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|14
1737126090000|2025-01-17 15:01:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|20
1737126100000|2025-01-17 15:01:40|||||||||2
1737126110000|2025-01-17 15:01:50|||||||||2
1737126120000|2025-01-17 15:02:00|||||||||25
1737126130000|2025-01-17 15:02:10|||||||||36
1737126140000|2025-01-17 15:02:20|||||||||20
1737126160000|2025-01-17 15:02:40|||||||||38
1737126170000|2025-01-17 15:02:50|16.91|16.75|16.91|16.75|16.93|16.77|16.91|16.75|11
1737126180000|2025-01-17 15:03:00|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|148
1737126190000|2025-01-17 15:03:10|16.9|16.74|16.9|16.74|16.91|16.75|16.9|16.74|0
1737126200000|2025-01-17 15:03:20|||||||||14
1737126210000|2025-01-17 15:03:30|||||||||1
1737126220000|2025-01-17 15:03:40|16.91|16.75|16.91|16.75|16.91|16.75|16.9|16.74|7
1737126230000|2025-01-17 15:03:50|16.9|16.74|16.91|16.75|16.93|16.77|16.9|16.74|20
1737126240000|2025-01-17 15:04:00|||||||||17
1737126260000|2025-01-17 15:04:20|||||||||10
1737126270000|2025-01-17 15:04:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|4
1737126280000|2025-01-17 15:04:40|||||||||1
1737126290000|2025-01-17 15:04:50|||||||||42
1737126300000|2025-01-17 15:05:00|||||||||1
1737126310000|2025-01-17 15:05:10|||||||||9
1737126320000|2025-01-17 15:05:20|||||||||11
1737126330000|2025-01-17 15:05:30|||||||||4
1737126370000|2025-01-17 15:06:10|||||||||3
1737126390000|2025-01-17 15:06:30|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|132
1737126400000|2025-01-17 15:06:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|4
1737126410000|2025-01-17 15:06:50|||||||||2
1737126440000|2025-01-17 15:07:20|||||||||2
1737126450000|2025-01-17 15:07:30|||||||||28
1737126460000|2025-01-17 15:07:40|||||||||5
1737126470000|2025-01-17 15:07:50|||||||||1
1737126480000|2025-01-17 15:08:00|||||||||2
1737126490000|2025-01-17 15:08:10|||||||||2
1737126520000|2025-01-17 15:08:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|6
1737126530000|2025-01-17 15:08:50|17|16.84|16.96|16.8|17|16.84|16.95|16.79|65
1737126540000|2025-01-17 15:09:00|||||||||29
1737126550000|2025-01-17 15:09:10|17|16.84|16.96|16.8|17|16.84|16.96|16.8|35
1737126560000|2025-01-17 15:09:20|17|16.84|16.96|16.8|17|16.84|16.96|16.8|8
1737126570000|2025-01-17 15:09:30|17|16.84|17|16.84|17|16.84|16.96|16.8|29
1737126580000|2025-01-17 15:09:40|16.98|16.82|16.98|16.82|17|16.84|16.96|16.8|38
1737126590000|2025-01-17 15:09:50|16.96|16.8|16.96|16.8|17|16.84|16.96|16.8|22
1737126600000|2025-01-17 15:10:00|16.98|16.82|16.96|16.8|17.01|16.85|16.96|16.8|40
1737126610000|2025-01-17 15:10:10|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|1
1737126620000|2025-01-17 15:10:20|||||||||13
1737126630000|2025-01-17 15:10:30|||||||||4
1737126640000|2025-01-17 15:10:40|||||||||3
1737126650000|2025-01-17 15:10:50|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|1
1737126660000|2025-01-17 15:11:00|||||||||9
1737126670000|2025-01-17 15:11:10|17|16.84|17.01|16.85|17.01|16.85|16.96|16.8|14
1737126680000|2025-01-17 15:11:20|16.96|16.8|16.96|16.8|17.01|16.85|16.96|16.8|12
1737126700000|2025-01-17 15:11:40|||||||||13
1737126710000|2025-01-17 15:11:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|69
1737126740000|2025-01-17 15:12:20|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|2
1737126750000|2025-01-17 15:12:30|16.96|16.8|16.96|16.8|16.96|16.8|16.95|16.79|1
1737126770000|2025-01-17 15:12:50|16.95|16.79|16.95|16.79|16.96|16.8|16.95|16.79|18
1737126780000|2025-01-17 15:13:00|||||||||5
1737126790000|2025-01-17 15:13:10|||||||||2
1737126810000|2025-01-17 15:13:30|||||||||59
1737126820000|2025-01-17 15:13:40|||||||||60
1737126830000|2025-01-17 15:13:50|||||||||1
1737126850000|2025-01-17 15:14:10|||||||||1
1737126860000|2025-01-17 15:14:20|||||||||33
1737126870000|2025-01-17 15:14:30|||||||||10
1737126880000|2025-01-17 15:14:40|||||||||2
1737126890000|2025-01-17 15:14:50|||||||||1
1737126900000|2025-01-17 15:15:00|||||||||6
1737126910000|2025-01-17 15:15:10|||||||||18
1737126930000|2025-01-17 15:15:30|||||||||6
1737126940000|2025-01-17 15:15:40|||||||||8
1737126950000|2025-01-17 15:15:50|||||||||1
1737126960000|2025-01-17 15:16:00|||||||||6
1737126970000|2025-01-17 15:16:10|||||||||11
1737127000000|2025-01-17 15:16:40|||||||||2
1737127010000|2025-01-17 15:16:50|||||||||11
1737127020000|2025-01-17 15:17:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|47
1737127030000|2025-01-17 15:17:10|||||||||40
1737127040000|2025-01-17 15:17:20|||||||||6
1737127050000|2025-01-17 15:17:30|||||||||3
1737127060000|2025-01-17 15:17:40|||||||||23
1737127070000|2025-01-17 15:17:50|||||||||5
1737127080000|2025-01-17 15:18:00|||||||||12
1737127090000|2025-01-17 15:18:10|||||||||2
1737127100000|2025-01-17 15:18:20|||||||||3
1737127110000|2025-01-17 15:18:30|||||||||5
1737127120000|2025-01-17 15:18:40|||||||||2
1737127130000|2025-01-17 15:18:50|||||||||2
1737127140000|2025-01-17 15:19:00|||||||||9
1737127150000|2025-01-17 15:19:10|||||||||3
1737127160000|2025-01-17 15:19:20|||||||||5
1737127170000|2025-01-17 15:19:30|||||||||9
1737127180000|2025-01-17 15:19:40|||||||||6
1737127190000|2025-01-17 15:19:50|||||||||11
1737127200000|2025-01-17 15:20:00|||||||||9
1737127210000|2025-01-17 15:20:10|||||||||185
1737127220000|2025-01-17 15:20:20|||||||||21
1737127230000|2025-01-17 15:20:30|||||||||5
1737127240000|2025-01-17 15:20:40|16.95|16.79|16.9|16.74|16.95|16.79|16.9|16.74|37
1737127250000|2025-01-17 15:20:50|||||||||55
1737127260000|2025-01-17 15:21:00|16.95|16.79|16.95|16.79|16.95|16.79|16.9|16.74|212
1737127270000|2025-01-17 15:21:10|||||||||1
1737127280000|2025-01-17 15:21:20|||||||||6
1737127290000|2025-01-17 15:21:30|||||||||15
1737127300000|2025-01-17 15:21:40|||||||||4
1737127310000|2025-01-17 15:21:50|||||||||7
1737127320000|2025-01-17 15:22:00|||||||||5
1737127330000|2025-01-17 15:22:10|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|14
1737127340000|2025-01-17 15:22:20|||||||||9
1737127350000|2025-01-17 15:22:30|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|25
1737127360000|2025-01-17 15:22:40|16.96|16.8|17|16.84|17|16.84|16.96|16.8|28
1737127370000|2025-01-17 15:22:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|19
1737127380000|2025-01-17 15:23:00|||||||||3
1737127390000|2025-01-17 15:23:10|||||||||2
1737127400000|2025-01-17 15:23:20|||||||||5
1737127410000|2025-01-17 15:23:30|||||||||5
1737127420000|2025-01-17 15:23:40|||||||||10
1737127430000|2025-01-17 15:23:50|||||||||2
1737127440000|2025-01-17 15:24:00|||||||||2
1737127450000|2025-01-17 15:24:10|||||||||2
1737127460000|2025-01-17 15:24:20|||||||||2
1737127470000|2025-01-17 15:24:30|||||||||3
1737127480000|2025-01-17 15:24:40|||||||||3
1737127490000|2025-01-17 15:24:50|||||||||7
1737127500000|2025-01-17 15:25:00|||||||||4
1737127510000|2025-01-17 15:25:10|||||||||2
1737127520000|2025-01-17 15:25:20|||||||||4
1737127530000|2025-01-17 15:25:30|||||||||8
1737127540000|2025-01-17 15:25:40|||||||||24
1737127550000|2025-01-17 15:25:50|||||||||6
1737127560000|2025-01-17 15:26:00|||||||||3
1737127570000|2025-01-17 15:26:10|17|16.84|17|16.84|17|16.84|17|16.84|6
1737127580000|2025-01-17 15:26:20|||||||||8
1737127590000|2025-01-17 15:26:30|||||||||29
1737127600000|2025-01-17 15:26:40|||||||||23
1737127610000|2025-01-17 15:26:50|16.96|16.8|17|16.84|17|16.84|16.96|16.8|89
1737127620000|2025-01-17 15:27:00|16.96|16.8|17|16.84|17|16.84|16.96|16.8|64
1737127630000|2025-01-17 15:27:10|||||||||3
1737127640000|2025-01-17 15:27:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|14
1737127650000|2025-01-17 15:27:30|17|16.84|17|16.84|17.01|16.85|17|16.84|7
1737127660000|2025-01-17 15:27:40|||||||||17
1737127670000|2025-01-17 15:27:50|16.98|16.82|16.98|16.82|17|16.84|16.95|16.79|105
1737127680000|2025-01-17 15:28:00|17|16.84|16.95|16.79|17|16.84|16.95|16.79|6
1737127690000|2025-01-17 15:28:10|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|4
1737127700000|2025-01-17 15:28:20|||||||||9
1737127710000|2025-01-17 15:28:30|||||||||1
1737127720000|2025-01-17 15:28:40|||||||||3
1737127730000|2025-01-17 15:28:50|||||||||2
1737127740000|2025-01-17 15:29:00|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|32
1737127750000|2025-01-17 15:29:10|16.93|16.77|16.9|16.74|16.93|16.77|16.9|16.74|13
1737127760000|2025-01-17 15:29:20|16.95|16.79|16.95|16.79|16.95|16.79|16.9|16.74|10
1737127770000|2025-01-17 15:29:30|16.9|16.74|16.9|16.74|16.93|16.77|16.9|16.74|14
1737127780000|2025-01-17 15:29:40|16.93|16.77|16.9|16.74|16.93|16.77|16.9|16.74|3
1737127790000|2025-01-17 15:29:50|||||||||6
1737127800000|2025-01-17 15:30:00|||||||||2
1737127810000|2025-01-17 15:30:10|||||||||33
1737127820000|2025-01-17 15:30:20|||||||||3
1737127830000|2025-01-17 15:30:30|||||||||3
1737127840000|2025-01-17 15:30:40|||||||||3
1737127850000|2025-01-17 15:30:50|||||||||113
1737127870000|2025-01-17 15:31:10|||||||||11
1737127890000|2025-01-17 15:31:30|||||||||1
1737127900000|2025-01-17 15:31:40|||||||||1
1737127910000|2025-01-17 15:31:50|||||||||7
1737127920000|2025-01-17 15:32:00|||||||||4
1737127940000|2025-01-17 15:32:20|||||||||3
1737127950000|2025-01-17 15:32:30|||||||||13
1737127960000|2025-01-17 15:32:40|||||||||1
1737127970000|2025-01-17 15:32:50|||||||||4
1737127980000|2025-01-17 15:33:00|||||||||1
1737127990000|2025-01-17 15:33:10|||||||||12
1737128010000|2025-01-17 15:33:30|||||||||2
1737128020000|2025-01-17 15:33:40|||||||||6
1737128030000|2025-01-17 15:33:50|||||||||41
1737128040000|2025-01-17 15:34:00|||||||||2
1737128050000|2025-01-17 15:34:10|||||||||2
1737128060000|2025-01-17 15:34:20|||||||||1
1737128070000|2025-01-17 15:34:30|||||||||1
1737128080000|2025-01-17 15:34:40|||||||||1
1737128090000|2025-01-17 15:34:50|||||||||5
1737128100000|2025-01-17 15:35:00|||||||||1
1737128110000|2025-01-17 15:35:10|||||||||1
1737128120000|2025-01-17 15:35:20|||||||||40
1737128130000|2025-01-17 15:35:30|||||||||1
1737128140000|2025-01-17 15:35:40|||||||||2
1737128150000|2025-01-17 15:35:50|||||||||1
1737128160000|2025-01-17 15:36:00|||||||||1
1737128170000|2025-01-17 15:36:10|||||||||4
1737128180000|2025-01-17 15:36:20|||||||||2
1737128190000|2025-01-17 15:36:30|||||||||1
1737128200000|2025-01-17 15:36:40|||||||||18
1737128210000|2025-01-17 15:36:50|||||||||4
1737128220000|2025-01-17 15:37:00|||||||||1
1737128240000|2025-01-17 15:37:20|||||||||2
1737128250000|2025-01-17 15:37:30|||||||||1
1737128260000|2025-01-17 15:37:40|||||||||1
1737128270000|2025-01-17 15:37:50|||||||||4
1737128280000|2025-01-17 15:38:00|||||||||4
1737128300000|2025-01-17 15:38:20|||||||||3
1737128310000|2025-01-17 15:38:30|||||||||2
1737128330000|2025-01-17 15:38:50|||||||||6
1737128340000|2025-01-17 15:39:00|||||||||3
1737128350000|2025-01-17 15:39:10|||||||||21
1737128360000|2025-01-17 15:39:20|||||||||1
1737128370000|2025-01-17 15:39:30|||||||||5
1737128380000|2025-01-17 15:39:40|||||||||7
1737128390000|2025-01-17 15:39:50|||||||||4
1737128410000|2025-01-17 15:40:10|||||||||2
1737128430000|2025-01-17 15:40:30|||||||||17
1737128450000|2025-01-17 15:40:50|||||||||3
1737128460000|2025-01-17 15:41:00|||||||||3
1737128470000|2025-01-17 15:41:10|||||||||19
1737128480000|2025-01-17 15:41:20|||||||||1
1737128500000|2025-01-17 15:41:40|||||||||1
1737128510000|2025-01-17 15:41:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|70
1737128520000|2025-01-17 15:42:00|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|19
1737128530000|2025-01-17 15:42:10|||||||||3
1737128550000|2025-01-17 15:42:30|||||||||2
1737128560000|2025-01-17 15:42:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|8
1737128580000|2025-01-17 15:43:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|24
1737128590000|2025-01-17 15:43:10|||||||||48
1737128610000|2025-01-17 15:43:30|||||||||1
1737128620000|2025-01-17 15:43:40|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|0
1737128630000|2025-01-17 15:43:50|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|1
1737128640000|2025-01-17 15:44:00|||||||||2
1737128650000|2025-01-17 15:44:10|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|13
1737128660000|2025-01-17 15:44:20|||||||||8
1737128670000|2025-01-17 15:44:30|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|29
1737128680000|2025-01-17 15:44:40|||||||||5
1737128690000|2025-01-17 15:44:50|||||||||5
1737128710000|2025-01-17 15:45:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|14
1737128720000|2025-01-17 15:45:20|16.91|16.75|16.91|16.75|16.95|16.79|16.91|16.75|71
1737128730000|2025-01-17 15:45:30|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|8
1737128740000|2025-01-17 15:45:40|||||||||5
1737128750000|2025-01-17 15:45:50|16.96|16.8|16.96|16.8|16.96|16.8|16.95|16.79|6
1737128760000|2025-01-17 15:46:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1737128770000|2025-01-17 15:46:10|||||||||8
1737128780000|2025-01-17 15:46:20|16.91|16.75|16.91|16.75|16.93|16.77|16.91|16.75|23
1737128790000|2025-01-17 15:46:30|16.95|16.79|16.95|16.79|16.95|16.79|16.93|16.77|11
1737128800000|2025-01-17 15:46:40|||||||||1
1737128810000|2025-01-17 15:46:50|||||||||9
1737128830000|2025-01-17 15:47:10|||||||||4
1737128840000|2025-01-17 15:47:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|79
1737128850000|2025-01-17 15:47:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|17
1737128860000|2025-01-17 15:47:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|69
1737128880000|2025-01-17 15:48:00|||||||||2
1737128890000|2025-01-17 15:48:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|1
1737128900000|2025-01-17 15:48:20|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|0
1737128920000|2025-01-17 15:48:40|||||||||28
1737128930000|2025-01-17 15:48:50|||||||||1
1737128940000|2025-01-17 15:49:00|||||||||4
1737128960000|2025-01-17 15:49:20|||||||||101
1737128970000|2025-01-17 15:49:30|||||||||28
1737128980000|2025-01-17 15:49:40|||||||||5
1737128990000|2025-01-17 15:49:50|||||||||29
1737129000000|2025-01-17 15:50:00|||||||||48
1737129010000|2025-01-17 15:50:10|||||||||14
1737129020000|2025-01-17 15:50:20|||||||||20
1737129030000|2025-01-17 15:50:30|||||||||1
1737129060000|2025-01-17 15:51:00|||||||||13
1737129070000|2025-01-17 15:51:10|||||||||20
1737129080000|2025-01-17 15:51:20|||||||||1
1737129090000|2025-01-17 15:51:30|||||||||23
1737129100000|2025-01-17 15:51:40|||||||||3
1737129110000|2025-01-17 15:51:50|||||||||1
1737129120000|2025-01-17 15:52:00|||||||||123
1737129130000|2025-01-17 15:52:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|19
1737129140000|2025-01-17 15:52:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|5
1737129150000|2025-01-17 15:52:30|||||||||9
1737129160000|2025-01-17 15:52:40|16.93|16.77|16.95|16.79|16.95|16.79|16.91|16.75|34
1737129170000|2025-01-17 15:52:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|22
1737129180000|2025-01-17 15:53:00|16.95|16.79|16.91|16.75|16.95|16.79|16.91|16.75|69
1737129200000|2025-01-17 15:53:20|||||||||1
1737129240000|2025-01-17 15:54:00|||||||||1
1737129260000|2025-01-17 15:54:20|||||||||1
1737129270000|2025-01-17 15:54:30|||||||||1
1737129280000|2025-01-17 15:54:40|||||||||1
1737129290000|2025-01-17 15:54:50|||||||||3
1737129300000|2025-01-17 15:55:00|||||||||3
1737129320000|2025-01-17 15:55:20|||||||||1
1737129330000|2025-01-17 15:55:30|||||||||3
1737129340000|2025-01-17 15:55:40|||||||||1
1737129350000|2025-01-17 15:55:50|||||||||1
1737129360000|2025-01-17 15:56:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|3
1737129370000|2025-01-17 15:56:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|17
1737129380000|2025-01-17 15:56:20|||||||||1
1737129390000|2025-01-17 15:56:30|||||||||5
1737129400000|2025-01-17 15:56:40|||||||||3
1737129410000|2025-01-17 15:56:50|||||||||1
1737129420000|2025-01-17 15:57:00|||||||||3
1737129430000|2025-01-17 15:57:10|||||||||33
1737129440000|2025-01-17 15:57:20|||||||||21
1737129460000|2025-01-17 15:57:40|||||||||4
1737129470000|2025-01-17 15:57:50|||||||||1
1737129490000|2025-01-17 15:58:10|||||||||27
1737129500000|2025-01-17 15:58:20|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|1
1737129510000|2025-01-17 15:58:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|25
1737129520000|2025-01-17 15:58:40|||||||||13
1737129530000|2025-01-17 15:58:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1737129540000|2025-01-17 15:59:00|||||||||1
1737129550000|2025-01-17 15:59:10|||||||||8
1737129560000|2025-01-17 15:59:20|||||||||4
1737129570000|2025-01-17 15:59:30|||||||||7
1737129580000|2025-01-17 15:59:40|||||||||3
1737129590000|2025-01-17 15:59:50|||||||||5
1737129610000|2025-01-17 16:00:10|||||||||20
1737129620000|2025-01-17 16:00:20|||||||||41
1737129630000|2025-01-17 16:00:30|||||||||6
1737129640000|2025-01-17 16:00:40|||||||||2
1737129650000|2025-01-17 16:00:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|24
1737129660000|2025-01-17 16:01:00|16.91|16.75|16.95|16.79|16.95|16.79|16.91|16.75|16
1737129670000|2025-01-17 16:01:10|||||||||28
1737129680000|2025-01-17 16:01:20|||||||||2
1737129690000|2025-01-17 16:01:30|16.93|16.77|16.95|16.79|16.95|16.79|16.91|16.75|2
1737129700000|2025-01-17 16:01:40|||||||||21
1737129720000|2025-01-17 16:02:00|||||||||1
1737129730000|2025-01-17 16:02:10|||||||||1
1737129760000|2025-01-17 16:02:40|||||||||2
1737129770000|2025-01-17 16:02:50|||||||||1
1737129780000|2025-01-17 16:03:00|||||||||10
1737129790000|2025-01-17 16:03:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1737129800000|2025-01-17 16:03:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|3
1737129810000|2025-01-17 16:03:30|||||||||2
1737129820000|2025-01-17 16:03:40|||||||||2
1737129830000|2025-01-17 16:03:50|||||||||7
1737129840000|2025-01-17 16:04:00|||||||||2
1737129850000|2025-01-17 16:04:10|||||||||1
1737129860000|2025-01-17 16:04:20|||||||||2
1737129870000|2025-01-17 16:04:30|||||||||1
1737129880000|2025-01-17 16:04:40|||||||||1
1737129890000|2025-01-17 16:04:50|||||||||3
1737129900000|2025-01-17 16:05:00|||||||||1
1737129910000|2025-01-17 16:05:10|||||||||6
1737129920000|2025-01-17 16:05:20|||||||||1
1737129930000|2025-01-17 16:05:30|||||||||1
1737129940000|2025-01-17 16:05:40|||||||||14
1737129950000|2025-01-17 16:05:50|||||||||25
1737129960000|2025-01-17 16:06:00|||||||||3
1737129970000|2025-01-17 16:06:10|||||||||6
1737129980000|2025-01-17 16:06:20|||||||||1
1737129990000|2025-01-17 16:06:30|||||||||3
1737130010000|2025-01-17 16:06:50|||||||||3
1737130020000|2025-01-17 16:07:00|||||||||5
1737130030000|2025-01-17 16:07:10|||||||||1
1737130040000|2025-01-17 16:07:20|||||||||1
1737130050000|2025-01-17 16:07:30|||||||||2
1737130060000|2025-01-17 16:07:40|||||||||2
1737130070000|2025-01-17 16:07:50|||||||||1
1737130080000|2025-01-17 16:08:00|||||||||2
1737130100000|2025-01-17 16:08:20|||||||||42
1737130110000|2025-01-17 16:08:30|||||||||51
1737130120000|2025-01-17 16:08:40|||||||||4
1737130130000|2025-01-17 16:08:50|||||||||46
1737130140000|2025-01-17 16:09:00|||||||||10
1737130150000|2025-01-17 16:09:10|||||||||1
1737130160000|2025-01-17 16:09:20|||||||||1
1737130170000|2025-01-17 16:09:30|||||||||2
1737130180000|2025-01-17 16:09:40|||||||||2
1737130190000|2025-01-17 16:09:50|||||||||4
1737130200000|2025-01-17 16:10:00|||||||||1
1737130210000|2025-01-17 16:10:10|||||||||8
1737130230000|2025-01-17 16:10:30|||||||||1
1737130250000|2025-01-17 16:10:50|||||||||51
1737130260000|2025-01-17 16:11:00|||||||||23
1737130270000|2025-01-17 16:11:10|||||||||2
1737130280000|2025-01-17 16:11:20|||||||||1
1737130290000|2025-01-17 16:11:30|||||||||1
1737130300000|2025-01-17 16:11:40|||||||||2
1737130310000|2025-01-17 16:11:50|||||||||1
1737130320000|2025-01-17 16:12:00|||||||||2
1737130330000|2025-01-17 16:12:10|||||||||4
1737130340000|2025-01-17 16:12:20|||||||||4
1737130350000|2025-01-17 16:12:30|||||||||2
1737130360000|2025-01-17 16:12:40|||||||||2
1737130380000|2025-01-17 16:13:00|||||||||5
1737130400000|2025-01-17 16:13:20|||||||||1
1737130410000|2025-01-17 16:13:30|||||||||6
1737130420000|2025-01-17 16:13:40|||||||||1
1737130430000|2025-01-17 16:13:50|||||||||5
1737130440000|2025-01-17 16:14:00|||||||||15
1737130470000|2025-01-17 16:14:30|||||||||4
1737130480000|2025-01-17 16:14:40|||||||||3
1737130490000|2025-01-17 16:14:50|||||||||5
1737130500000|2025-01-17 16:15:00|||||||||2
1737130510000|2025-01-17 16:15:10|||||||||1
1737130520000|2025-01-17 16:15:20|||||||||2
1737130540000|2025-01-17 16:15:40|||||||||26
1737130550000|2025-01-17 16:15:50|||||||||3
1737130560000|2025-01-17 16:16:00|||||||||18
1737130570000|2025-01-17 16:16:10|||||||||3
1737130580000|2025-01-17 16:16:20|||||||||1
1737130590000|2025-01-17 16:16:30|||||||||1
1737130600000|2025-01-17 16:16:40|||||||||3
1737130620000|2025-01-17 16:17:00|||||||||2
1737130630000|2025-01-17 16:17:10|||||||||4
1737130650000|2025-01-17 16:17:30|||||||||2
1737130660000|2025-01-17 16:17:40|||||||||4
1737130670000|2025-01-17 16:17:50|||||||||2
1737130680000|2025-01-17 16:18:00|||||||||9
1737130690000|2025-01-17 16:18:10|||||||||15
1737130700000|2025-01-17 16:18:20|||||||||1
1737130720000|2025-01-17 16:18:40|||||||||1
1737130740000|2025-01-17 16:19:00|||||||||4
1737130750000|2025-01-17 16:19:10|||||||||6
1737130760000|2025-01-17 16:19:20|||||||||1
1737130770000|2025-01-17 16:19:30|||||||||1
1737130780000|2025-01-17 16:19:40|||||||||9
1737130790000|2025-01-17 16:19:50|||||||||4
1737130810000|2025-01-17 16:20:10|||||||||20
1737130820000|2025-01-17 16:20:20|||||||||5
1737130830000|2025-01-17 16:20:30|||||||||1
1737130840000|2025-01-17 16:20:40|||||||||5
1737130850000|2025-01-17 16:20:50|||||||||3
1737130860000|2025-01-17 16:21:00|||||||||10
1737130870000|2025-01-17 16:21:10|||||||||2
1737130880000|2025-01-17 16:21:20|||||||||4
1737130900000|2025-01-17 16:21:40|||||||||1
1737130910000|2025-01-17 16:21:50|||||||||1
1737130920000|2025-01-17 16:22:00|||||||||11
1737130940000|2025-01-17 16:22:20|||||||||60
1737130950000|2025-01-17 16:22:30|||||||||1
1737130960000|2025-01-17 16:22:40|||||||||1
1737130970000|2025-01-17 16:22:50|||||||||4
1737130980000|2025-01-17 16:23:00|||||||||2
1737130990000|2025-01-17 16:23:10|||||||||2
1737131020000|2025-01-17 16:23:40|||||||||1
1737131030000|2025-01-17 16:23:50|||||||||7
1737131040000|2025-01-17 16:24:00|||||||||3
1737131050000|2025-01-17 16:24:10|||||||||4
1737131060000|2025-01-17 16:24:20|||||||||3
1737131070000|2025-01-17 16:24:30|||||||||74
1737131080000|2025-01-17 16:24:40|||||||||5
1737131090000|2025-01-17 16:24:50|||||||||3
1737131100000|2025-01-17 16:25:00|||||||||1
1737131110000|2025-01-17 16:25:10|||||||||47
1737131120000|2025-01-17 16:25:20|||||||||18
1737131130000|2025-01-17 16:25:30|||||||||21
1737131140000|2025-01-17 16:25:40|||||||||2
1737131150000|2025-01-17 16:25:50|||||||||1
1737131160000|2025-01-17 16:26:00|||||||||32
1737131170000|2025-01-17 16:26:10|||||||||4
1737131180000|2025-01-17 16:26:20|||||||||5
1737131190000|2025-01-17 16:26:30|||||||||15
1737131200000|2025-01-17 16:26:40|||||||||3
1737131210000|2025-01-17 16:26:50|||||||||3
1737131230000|2025-01-17 16:27:10|||||||||1
1737131240000|2025-01-17 16:27:20|||||||||2
1737131250000|2025-01-17 16:27:30|||||||||3
1737131260000|2025-01-17 16:27:40|||||||||1
1737131270000|2025-01-17 16:27:50|||||||||1
1737131280000|2025-01-17 16:28:00|||||||||5
1737131290000|2025-01-17 16:28:10|||||||||16
1737131300000|2025-01-17 16:28:20|||||||||4
1737131310000|2025-01-17 16:28:30|||||||||1
1737131320000|2025-01-17 16:28:40|17|16.84|17|16.84|17|16.84|17|16.84|242
1737131330000|2025-01-17 16:28:50|||||||||7
1737131340000|2025-01-17 16:29:00|||||||||83
1737131350000|2025-01-17 16:29:10|||||||||3
1737131360000|2025-01-17 16:29:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|10
1737131370000|2025-01-17 16:29:30|||||||||1
1737131390000|2025-01-17 16:29:50|||||||||9
1737131400000|2025-01-17 16:30:00|||||||||1
1737131410000|2025-01-17 16:30:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1737131430000|2025-01-17 16:30:30|||||||||56
1737131440000|2025-01-17 16:30:40|||||||||1
1737131460000|2025-01-17 16:31:00|||||||||3
1737131480000|2025-01-17 16:31:20|||||||||21
1737131490000|2025-01-17 16:31:30|||||||||2
1737131520000|2025-01-17 16:32:00|||||||||9
1737131560000|2025-01-17 16:32:40|||||||||5
1737131570000|2025-01-17 16:32:50|16.96|16.8|16.95|16.79|16.96|16.8|16.95|16.79|2
1737131580000|2025-01-17 16:33:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|12
1737131590000|2025-01-17 16:33:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|3
1737131600000|2025-01-17 16:33:20|||||||||1
1737131620000|2025-01-17 16:33:40|||||||||3
1737131640000|2025-01-17 16:34:00|16.96|16.8|17|16.84|17|16.84|16.96|16.8|53
1737131660000|2025-01-17 16:34:20|||||||||111
1737131670000|2025-01-17 16:34:30|||||||||12
1737131680000|2025-01-17 16:34:40|16.98|16.82|17|16.84|17|16.84|16.98|16.82|28
1737131690000|2025-01-17 16:34:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|48
1737131700000|2025-01-17 16:35:00|||||||||3
1737131720000|2025-01-17 16:35:20|||||||||1
1737131740000|2025-01-17 16:35:40|||||||||1
1737131760000|2025-01-17 16:36:00|||||||||2
1737131770000|2025-01-17 16:36:10|||||||||7
1737131780000|2025-01-17 16:36:20|||||||||2
1737131800000|2025-01-17 16:36:40|||||||||1
1737131810000|2025-01-17 16:36:50|||||||||1
1737131820000|2025-01-17 16:37:00|||||||||3
1737131840000|2025-01-17 16:37:20|||||||||2
1737131850000|2025-01-17 16:37:30|||||||||1
1737131860000|2025-01-17 16:37:40|||||||||2
1737131900000|2025-01-17 16:38:20|||||||||3
1737131910000|2025-01-17 16:38:30|||||||||13
1737131920000|2025-01-17 16:38:40|||||||||16
1737131930000|2025-01-17 16:38:50|17|16.84|17|16.84|17|16.84|17|16.84|32
1737131940000|2025-01-17 16:39:00|||||||||7
1737131950000|2025-01-17 16:39:10|||||||||28
1737131960000|2025-01-17 16:39:20|||||||||2
1737131970000|2025-01-17 16:39:30|||||||||1
1737131980000|2025-01-17 16:39:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1737131990000|2025-01-17 16:39:50|||||||||1
1737132000000|2025-01-17 16:40:00|||||||||9
1737132020000|2025-01-17 16:40:20|||||||||8
1737132050000|2025-01-17 16:40:50|||||||||8
1737132080000|2025-01-17 16:41:20|||||||||2
1737132090000|2025-01-17 16:41:30|17|16.84|17|16.84|17|16.84|17|16.84|15
1737132100000|2025-01-17 16:41:40|||||||||13
1737132120000|2025-01-17 16:42:00|||||||||15
1737132140000|2025-01-17 16:42:20|||||||||1
1737132150000|2025-01-17 16:42:30|||||||||8
1737132170000|2025-01-17 16:42:50|||||||||2
1737132190000|2025-01-17 16:43:10|||||||||2
1737132210000|2025-01-17 16:43:30|||||||||1
1737132230000|2025-01-17 16:43:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|22
1737132240000|2025-01-17 16:44:00|17|16.84|17|16.84|17|16.84|17|16.84|6
1737132260000|2025-01-17 16:44:20|||||||||20
1737132270000|2025-01-17 16:44:30|||||||||1
1737132280000|2025-01-17 16:44:40|||||||||6
1737132290000|2025-01-17 16:44:50|||||||||12
1737132300000|2025-01-17 16:45:00|||||||||8
1737132310000|2025-01-17 16:45:10|||||||||1
1737132330000|2025-01-17 16:45:30|||||||||1
1737132350000|2025-01-17 16:45:50|||||||||8
1737132360000|2025-01-17 16:46:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|8
1737132370000|2025-01-17 16:46:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|6
1737132390000|2025-01-17 16:46:30|||||||||1
1737132400000|2025-01-17 16:46:40|||||||||3
1737132410000|2025-01-17 16:46:50|||||||||8
1737132420000|2025-01-17 16:47:00|||||||||6
1737132430000|2025-01-17 16:47:10|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|6
1737132460000|2025-01-17 16:47:40|||||||||4
1737132470000|2025-01-17 16:47:50|||||||||9
1737132480000|2025-01-17 16:48:00|||||||||2
1737132500000|2025-01-17 16:48:20|||||||||8
1737132520000|2025-01-17 16:48:40|||||||||8
1737132530000|2025-01-17 16:48:50|||||||||2
1737132540000|2025-01-17 16:49:00|||||||||1
1737132550000|2025-01-17 16:49:10|||||||||1
1737132580000|2025-01-17 16:49:40|||||||||8
1737132590000|2025-01-17 16:49:50|||||||||14
1737132600000|2025-01-17 16:50:00|||||||||4
1737132610000|2025-01-17 16:50:10|||||||||2
1737132620000|2025-01-17 16:50:20|||||||||14
1737132630000|2025-01-17 16:50:30|||||||||2
1737132650000|2025-01-17 16:50:50|||||||||2
1737132660000|2025-01-17 16:51:00|||||||||2
1737132670000|2025-01-17 16:51:10|||||||||1
1737132690000|2025-01-17 16:51:30|||||||||1
1737132710000|2025-01-17 16:51:50|||||||||6
1737132720000|2025-01-17 16:52:00|||||||||20
1737132730000|2025-01-17 16:52:10|||||||||4
1737132740000|2025-01-17 16:52:20|||||||||3
1737132750000|2025-01-17 16:52:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|82
1737132760000|2025-01-17 16:52:40|||||||||5
1737132770000|2025-01-17 16:52:50|||||||||2
1737132790000|2025-01-17 16:53:10|||||||||22
1737132800000|2025-01-17 16:53:20|||||||||5
1737132810000|2025-01-17 16:53:30|||||||||3
1737132820000|2025-01-17 16:53:40|||||||||18
1737132830000|2025-01-17 16:53:50|||||||||1
1737132840000|2025-01-17 16:54:00|||||||||22
1737132850000|2025-01-17 16:54:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|44
1737132870000|2025-01-17 16:54:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|14
1737132880000|2025-01-17 16:54:40|||||||||2
1737132900000|2025-01-17 16:55:00|||||||||1
1737132930000|2025-01-17 16:55:30|||||||||5
1737132940000|2025-01-17 16:55:40|||||||||57
1737132960000|2025-01-17 16:56:00|||||||||1
1737132970000|2025-01-17 16:56:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|2
1737132980000|2025-01-17 16:56:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|2
1737132990000|2025-01-17 16:56:30|||||||||5
1737133000000|2025-01-17 16:56:40|||||||||28
1737133010000|2025-01-17 16:56:50|||||||||1
1737133020000|2025-01-17 16:57:00|||||||||14
1737133030000|2025-01-17 16:57:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|69
1737133040000|2025-01-17 16:57:20|17.1|16.94|17.05|16.89|17.1|16.94|17.05|16.89|59
1737133050000|2025-01-17 16:57:30|17.08|16.92|17.1|16.94|17.1|16.94|17.05|16.89|2
1737133070000|2025-01-17 16:57:50|||||||||58
1737133080000|2025-01-17 16:58:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|34
1737133100000|2025-01-17 16:58:20|||||||||56
1737133110000|2025-01-17 16:58:30|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|6
1737133150000|2025-01-17 16:59:10|||||||||60
1737133160000|2025-01-17 16:59:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|2
1737133180000|2025-01-17 16:59:40|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|25
1737133190000|2025-01-17 16:59:50|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|16
1737133200000|2025-01-17 17:00:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|7
1737133220000|2025-01-17 17:00:20|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|0
1737133230000|2025-01-17 17:00:30|||||||||2
1737133260000|2025-01-17 17:01:00|17.16|17|17.11|16.95|17.16|17|17.11|16.95|282
1737133280000|2025-01-17 17:01:20|17.16|17|17.11|16.95|17.16|17|17.11|16.95|50
1737133290000|2025-01-17 17:01:30|||||||||8
1737133330000|2025-01-17 17:02:10|||||||||3
1737133340000|2025-01-17 17:02:20|||||||||9
1737133350000|2025-01-17 17:02:30|||||||||3
1737133360000|2025-01-17 17:02:40|||||||||5
1737133370000|2025-01-17 17:02:50|||||||||71
1737133390000|2025-01-17 17:03:10|||||||||10
1737133400000|2025-01-17 17:03:20|||||||||8
1737133420000|2025-01-17 17:03:40|||||||||1
1737133440000|2025-01-17 17:04:00|17.06|16.9|17.08|16.92|17.08|16.92|17.06|16.9|17
1737133450000|2025-01-17 17:04:10|17.1|16.94|17.11|16.95|17.11|16.95|17.06|16.9|14
1737133460000|2025-01-17 17:04:20|||||||||11
1737133470000|2025-01-17 17:04:30|||||||||7
1737133480000|2025-01-17 17:04:40|||||||||8
1737133490000|2025-01-17 17:04:50|||||||||1
1737133500000|2025-01-17 17:05:00|||||||||2
1737133520000|2025-01-17 17:05:20|||||||||4
1737133530000|2025-01-17 17:05:30|||||||||1
1737133540000|2025-01-17 17:05:40|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|18
1737133550000|2025-01-17 17:05:50|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|14
1737133560000|2025-01-17 17:06:00|17.06|16.9|17.1|16.94|17.1|16.94|17.06|16.9|5
1737133570000|2025-01-17 17:06:10|17.11|16.95|17.1|16.94|17.11|16.95|17.1|16.94|10
1737133580000|2025-01-17 17:06:20|||||||||3
1737133590000|2025-01-17 17:06:30|||||||||10
1737133600000|2025-01-17 17:06:40|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|32
1737133620000|2025-01-17 17:07:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|7
1737133630000|2025-01-17 17:07:10|||||||||1
1737133640000|2025-01-17 17:07:20|17.08|16.92|17.1|16.94|17.1|16.94|17.06|16.9|22
1737133650000|2025-01-17 17:07:30|17.08|16.92|17.08|16.92|17.1|16.94|17.08|16.92|2
1737133660000|2025-01-17 17:07:40|17.06|16.9|17.06|16.9|17.1|16.94|17.06|16.9|3
1737133670000|2025-01-17 17:07:50|||||||||3
1737133680000|2025-01-17 17:08:00|||||||||1
1737133710000|2025-01-17 17:08:30|||||||||1
1737133730000|2025-01-17 17:08:50|||||||||2
1737133740000|2025-01-17 17:09:00|||||||||26
1737133760000|2025-01-17 17:09:20|17.1|16.94|17.06|16.9|17.1|16.94|17.06|16.9|25
1737133770000|2025-01-17 17:09:30|||||||||1
1737133780000|2025-01-17 17:09:40|||||||||1
1737133790000|2025-01-17 17:09:50|17.08|16.92|17.06|16.9|17.08|16.92|17.06|16.9|34
1737133800000|2025-01-17 17:10:00|||||||||21
1737133810000|2025-01-17 17:10:10|||||||||18
1737133830000|2025-01-17 17:10:30|||||||||1
1737133850000|2025-01-17 17:10:50|17.05|16.89|17.06|16.9|17.06|16.9|17.05|16.89|127
1737133860000|2025-01-17 17:11:00|||||||||1
1737133870000|2025-01-17 17:11:10|||||||||23
1737133880000|2025-01-17 17:11:20|||||||||6
1737133890000|2025-01-17 17:11:30|||||||||11
1737133900000|2025-01-17 17:11:40|||||||||130
1737133910000|2025-01-17 17:11:50|||||||||1
1737133920000|2025-01-17 17:12:00|||||||||18
1737133930000|2025-01-17 17:12:10|||||||||5
1737133950000|2025-01-17 17:12:30|||||||||3
1737133970000|2025-01-17 17:12:50|||||||||1
1737133980000|2025-01-17 17:13:00|||||||||83
1737133990000|2025-01-17 17:13:10|||||||||1
1737134000000|2025-01-17 17:13:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1737134010000|2025-01-17 17:13:30|||||||||1
1737134020000|2025-01-17 17:13:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|3
1737134040000|2025-01-17 17:14:00|||||||||11
1737134070000|2025-01-17 17:14:30|||||||||1
1737134080000|2025-01-17 17:14:40|||||||||3
1737134090000|2025-01-17 17:14:50|||||||||2
1737134100000|2025-01-17 17:15:00|||||||||3
1737134110000|2025-01-17 17:15:10|||||||||2
1737134120000|2025-01-17 17:15:20|||||||||3
1737134130000|2025-01-17 17:15:30|||||||||2
1737134140000|2025-01-17 17:15:40|||||||||4
1737134150000|2025-01-17 17:15:50|||||||||6
1737134170000|2025-01-17 17:16:10|||||||||3
1737134190000|2025-01-17 17:16:30|||||||||9
1737134200000|2025-01-17 17:16:40|||||||||4
1737134220000|2025-01-17 17:17:00|||||||||1
1737134230000|2025-01-17 17:17:10|||||||||8
1737134240000|2025-01-17 17:17:20|||||||||1
1737134260000|2025-01-17 17:17:40|||||||||4
1737134270000|2025-01-17 17:17:50|||||||||8
1737134290000|2025-01-17 17:18:10|||||||||9
1737134300000|2025-01-17 17:18:20|||||||||1
1737134310000|2025-01-17 17:18:30|||||||||21
1737134320000|2025-01-17 17:18:40|||||||||2
1737134330000|2025-01-17 17:18:50|||||||||1
1737134340000|2025-01-17 17:19:00|||||||||20
1737134350000|2025-01-17 17:19:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|108
1737134360000|2025-01-17 17:19:20|||||||||5
1737134370000|2025-01-17 17:19:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1737134380000|2025-01-17 17:19:40|||||||||1
1737134390000|2025-01-17 17:19:50|||||||||2
1737134400000|2025-01-17 17:20:00|||||||||2
1737134410000|2025-01-17 17:20:10|||||||||1
1737134440000|2025-01-17 17:20:40|||||||||1
1737134450000|2025-01-17 17:20:50|||||||||3
1737134460000|2025-01-17 17:21:00|||||||||1
1737134490000|2025-01-17 17:21:30|||||||||1
1737134500000|2025-01-17 17:21:40|||||||||1
1737134510000|2025-01-17 17:21:50|||||||||2
1737134520000|2025-01-17 17:22:00|||||||||5
1737134550000|2025-01-17 17:22:30|||||||||14
1737134560000|2025-01-17 17:22:40|||||||||1
1737134570000|2025-01-17 17:22:50|||||||||3
1737134590000|2025-01-17 17:23:10|||||||||3
1737134600000|2025-01-17 17:23:20|||||||||1
1737134610000|2025-01-17 17:23:30|||||||||21
1737134630000|2025-01-17 17:23:50|||||||||1
1737134660000|2025-01-17 17:24:20|||||||||2
1737134670000|2025-01-17 17:24:30|||||||||1
1737134690000|2025-01-17 17:24:50|||||||||3
1737134700000|2025-01-17 17:25:00|||||||||36
1737134710000|2025-01-17 17:25:10|||||||||22
1737134730000|2025-01-17 17:25:30|||||||||1
1737134740000|2025-01-17 17:25:40|||||||||1
1737134770000|2025-01-17 17:26:10|||||||||3
1737134780000|2025-01-17 17:26:20|||||||||1
1737134790000|2025-01-17 17:26:30|||||||||20
1737134800000|2025-01-17 17:26:40|||||||||5
1737134810000|2025-01-17 17:26:50|||||||||2
1737134850000|2025-01-17 17:27:30|||||||||2
1737134870000|2025-01-17 17:27:50|||||||||4
1737134890000|2025-01-17 17:28:10|||||||||6
1737134900000|2025-01-17 17:28:20|||||||||3
1737134910000|2025-01-17 17:28:30|||||||||2
1737134920000|2025-01-17 17:28:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|3
1737134930000|2025-01-17 17:28:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|68
1737134950000|2025-01-17 17:29:10|||||||||5
1737134960000|2025-01-17 17:29:20|||||||||1
1737134990000|2025-01-17 17:29:50|||||||||2
1737135000000|2025-01-17 17:30:00|||||||||1
1737135010000|2025-01-17 17:30:10|||||||||1
1737135020000|2025-01-17 17:30:20|||||||||2
1737135030000|2025-01-17 17:30:30|||||||||4
1737135040000|2025-01-17 17:30:40|||||||||15
1737135050000|2025-01-17 17:30:50|||||||||1
1737135070000|2025-01-17 17:31:10|||||||||2
1737135080000|2025-01-17 17:31:20|||||||||5
1737135090000|2025-01-17 17:31:30|||||||||11
1737135100000|2025-01-17 17:31:40|||||||||16
1737135110000|2025-01-17 17:31:50|||||||||1
1737135150000|2025-01-17 17:32:30|||||||||7
1737135170000|2025-01-17 17:32:50|||||||||1
1737135180000|2025-01-17 17:33:00|||||||||2
1737135190000|2025-01-17 17:33:10|||||||||1
1737135210000|2025-01-17 17:33:30|||||||||2
1737135240000|2025-01-17 17:34:00|||||||||3
1737135250000|2025-01-17 17:34:10|||||||||1
1737135260000|2025-01-17 17:34:20|||||||||2
1737135270000|2025-01-17 17:34:30|||||||||16
1737135290000|2025-01-17 17:34:50|||||||||1
1737135310000|2025-01-17 17:35:10|||||||||1
1737135320000|2025-01-17 17:35:20|||||||||1
1737135340000|2025-01-17 17:35:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|4
1737135350000|2025-01-17 17:35:50|||||||||22
1737135370000|2025-01-17 17:36:10|||||||||2
1737135380000|2025-01-17 17:36:20|||||||||2
1737135390000|2025-01-17 17:36:30|||||||||2
1737135400000|2025-01-17 17:36:40|||||||||3
1737135410000|2025-01-17 17:36:50|||||||||1
1737135440000|2025-01-17 17:37:20|||||||||4
1737135450000|2025-01-17 17:37:30|||||||||12
1737135470000|2025-01-17 17:37:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|31
1737135510000|2025-01-17 17:38:30|||||||||7
1737135540000|2025-01-17 17:39:00|||||||||8
1737135550000|2025-01-17 17:39:10|||||||||3
1737135560000|2025-01-17 17:39:20|||||||||4
1737135570000|2025-01-17 17:39:30|||||||||17
1737135580000|2025-01-17 17:39:40|||||||||2
1737135590000|2025-01-17 17:39:50|||||||||5
1737135600000|2025-01-17 17:40:00|||||||||6
1737135610000|2025-01-17 17:40:10|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|8
1737135620000|2025-01-17 17:40:20|17.03|16.87|17.01|16.85|17.05|16.89|17.01|16.85|2
1737135630000|2025-01-17 17:40:30|||||||||1
1737135640000|2025-01-17 17:40:40|||||||||2
1737135650000|2025-01-17 17:40:50|||||||||1
1737135670000|2025-01-17 17:41:10|||||||||5
1737135680000|2025-01-17 17:41:20|17.03|16.87|17.05|16.89|17.05|16.89|17.01|16.85|17
1737135690000|2025-01-17 17:41:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|21
1737135700000|2025-01-17 17:41:40|||||||||1
1737135710000|2025-01-17 17:41:50|||||||||2
1737135720000|2025-01-17 17:42:00|||||||||1
1737135750000|2025-01-17 17:42:30|||||||||17
1737135760000|2025-01-17 17:42:40|||||||||1
1737135770000|2025-01-17 17:42:50|||||||||3
1737135800000|2025-01-17 17:43:20|||||||||1
1737135890000|2025-01-17 17:44:50|||||||||1
1737135900000|2025-01-17 17:45:00|||||||||2
1737135920000|2025-01-17 17:45:20|||||||||5
1737135940000|2025-01-17 17:45:40|||||||||2
1737135950000|2025-01-17 17:45:50|||||||||1
1737135990000|2025-01-17 17:46:30|||||||||22
1737136000000|2025-01-17 17:46:40|||||||||1
1737136010000|2025-01-17 17:46:50|||||||||1
1737136030000|2025-01-17 17:47:10|||||||||37
1737136050000|2025-01-17 17:47:30|||||||||8
1737136070000|2025-01-17 17:47:50|||||||||1
1737136080000|2025-01-17 17:48:00|||||||||4
1737136090000|2025-01-17 17:48:10|||||||||6
1737136110000|2025-01-17 17:48:30|||||||||11
1737136120000|2025-01-17 17:48:40|||||||||1
1737136130000|2025-01-17 17:48:50|||||||||6
1737136140000|2025-01-17 17:49:00|||||||||12
1737136160000|2025-01-17 17:49:20|||||||||2
1737136180000|2025-01-17 17:49:40|||||||||12
1737136190000|2025-01-17 17:49:50|||||||||5
1737136210000|2025-01-17 17:50:10|||||||||18
1737136220000|2025-01-17 17:50:20|||||||||8
1737136230000|2025-01-17 17:50:30|||||||||19
1737136260000|2025-01-17 17:51:00|||||||||1
1737136270000|2025-01-17 17:51:10|||||||||18
1737136290000|2025-01-17 17:51:30|||||||||2
1737136300000|2025-01-17 17:51:40|||||||||8
1737136310000|2025-01-17 17:51:50|||||||||1
1737136340000|2025-01-17 17:52:20|||||||||3
1737136370000|2025-01-17 17:52:50|||||||||2
1737136380000|2025-01-17 17:53:00|||||||||9
1737136390000|2025-01-17 17:53:10|||||||||7
1737136420000|2025-01-17 17:53:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|9
1737136430000|2025-01-17 17:53:50|||||||||3
1737136450000|2025-01-17 17:54:10|||||||||1
1737136460000|2025-01-17 17:54:20|||||||||3
1737136470000|2025-01-17 17:54:30|||||||||3
1737136490000|2025-01-17 17:54:50|||||||||1
1737136500000|2025-01-17 17:55:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|107
1737136520000|2025-01-17 17:55:20|||||||||1
1737136530000|2025-01-17 17:55:30|||||||||9
1737136540000|2025-01-17 17:55:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|6
1737136560000|2025-01-17 17:56:00|||||||||2
1737136570000|2025-01-17 17:56:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|34
1737136590000|2025-01-17 17:56:30|||||||||4
1737136600000|2025-01-17 17:56:40|||||||||1
1737136640000|2025-01-17 17:57:20|||||||||28
1737136670000|2025-01-17 17:57:50|||||||||3
1737136680000|2025-01-17 17:58:00|||||||||4
1737136690000|2025-01-17 17:58:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|36
1737136700000|2025-01-17 17:58:20|||||||||3
1737136740000|2025-01-17 17:59:00|||||||||1
1737136750000|2025-01-17 17:59:10|17|16.84|17|16.84|17|16.84|17|16.84|119
1737136770000|2025-01-17 17:59:30|||||||||2
1737136780000|2025-01-17 17:59:40|17.01|16.85|17.01|16.85|17.03|16.87|17.01|16.85|9
1737136790000|2025-01-17 17:59:50|17|16.84|17|16.84|17.01|16.85|17|16.84|4
1737136800000|2025-01-17 18:00:00|17.01|16.85|17|16.84|17.01|16.85|17|16.84|6
1737136810000|2025-01-17 18:00:10|||||||||13
1737136840000|2025-01-17 18:00:40|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|35
1737136850000|2025-01-17 18:00:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|33
1737136860000|2025-01-17 18:01:00|||||||||1
1737136880000|2025-01-17 18:01:20|||||||||9
1737136910000|2025-01-17 18:01:50|||||||||1
1737136960000|2025-01-17 18:02:40|||||||||1
1737136980000|2025-01-17 18:03:00|||||||||1
1737137020000|2025-01-17 18:03:40|||||||||11
1737137030000|2025-01-17 18:03:50|||||||||25
1737137050000|2025-01-17 18:04:10|||||||||63
1737137060000|2025-01-17 18:04:20|||||||||1
1737137070000|2025-01-17 18:04:30|||||||||1
1737137080000|2025-01-17 18:04:40|||||||||2
1737137090000|2025-01-17 18:04:50|||||||||1
1737137100000|2025-01-17 18:05:00|||||||||2
1737137120000|2025-01-17 18:05:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|3
1737137130000|2025-01-17 18:05:30|||||||||1
1737137140000|2025-01-17 18:05:40|||||||||7
1737137150000|2025-01-17 18:05:50|||||||||1
1737137160000|2025-01-17 18:06:00|||||||||39
1737137170000|2025-01-17 18:06:10|||||||||1
1737137180000|2025-01-17 18:06:20|||||||||1
1737137200000|2025-01-17 18:06:40|||||||||4
1737137210000|2025-01-17 18:06:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|12
1737137220000|2025-01-17 18:07:00|||||||||1
1737137230000|2025-01-17 18:07:10|||||||||1
1737137270000|2025-01-17 18:07:50|||||||||3
1737137280000|2025-01-17 18:08:00|||||||||1
1737137300000|2025-01-17 18:08:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|64
1737137320000|2025-01-17 18:08:40|||||||||10
1737137330000|2025-01-17 18:08:50|||||||||8
1737137350000|2025-01-17 18:09:10|||||||||2
1737137370000|2025-01-17 18:09:30|||||||||1
1737137380000|2025-01-17 18:09:40|||||||||1
1737137390000|2025-01-17 18:09:50|||||||||5
1737137400000|2025-01-17 18:10:00|||||||||3
1737137410000|2025-01-17 18:10:10|||||||||3
1737137420000|2025-01-17 18:10:20|||||||||2
1737137430000|2025-01-17 18:10:30|||||||||3
1737137440000|2025-01-17 18:10:40|||||||||3
1737137450000|2025-01-17 18:10:50|||||||||2
1737137460000|2025-01-17 18:11:00|||||||||3
1737137470000|2025-01-17 18:11:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|10
1737137480000|2025-01-17 18:11:20|||||||||3
1737137490000|2025-01-17 18:11:30|||||||||3
1737137510000|2025-01-17 18:11:50|||||||||7
1737137520000|2025-01-17 18:12:00|||||||||27
1737137530000|2025-01-17 18:12:10|||||||||21
1737137540000|2025-01-17 18:12:20|||||||||4
1737137550000|2025-01-17 18:12:30|||||||||5
1737137560000|2025-01-17 18:12:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|35
1737137570000|2025-01-17 18:12:50|||||||||1
1737137580000|2025-01-17 18:13:00|17|16.84|17|16.84|17|16.84|17|16.84|12
1737137600000|2025-01-17 18:13:20|||||||||2
1737137610000|2025-01-17 18:13:30|||||||||1
1737137630000|2025-01-17 18:13:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1737137650000|2025-01-17 18:14:10|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|3
1737137670000|2025-01-17 18:14:30|||||||||2
1737137690000|2025-01-17 18:14:50|||||||||3
1737137700000|2025-01-17 18:15:00|||||||||2
1737137710000|2025-01-17 18:15:10|||||||||1
1737137740000|2025-01-17 18:15:40|||||||||1
1737137760000|2025-01-17 18:16:00|||||||||1
1737137770000|2025-01-17 18:16:10|||||||||3
1737137780000|2025-01-17 18:16:20|||||||||1
1737137800000|2025-01-17 18:16:40|||||||||1
1737137820000|2025-01-17 18:17:00|||||||||6
1737137830000|2025-01-17 18:17:10|||||||||2
1737137840000|2025-01-17 18:17:20|||||||||3
1737137850000|2025-01-17 18:17:30|||||||||2
1737137860000|2025-01-17 18:17:40|||||||||2
1737137890000|2025-01-17 18:18:10|||||||||7
1737137900000|2025-01-17 18:18:20|||||||||14
1737137920000|2025-01-17 18:18:40|||||||||1
1737137930000|2025-01-17 18:18:50|||||||||1
1737137940000|2025-01-17 18:19:00|||||||||3
1737137980000|2025-01-17 18:19:40|||||||||2
1737137990000|2025-01-17 18:19:50|||||||||1
1737138000000|2025-01-17 18:20:00|||||||||1
1737138010000|2025-01-17 18:20:10|||||||||2
1737138020000|2025-01-17 18:20:20|||||||||2
1737138030000|2025-01-17 18:20:30|||||||||1
1737138050000|2025-01-17 18:20:50|||||||||2
1737138060000|2025-01-17 18:21:00|||||||||1
1737138070000|2025-01-17 18:21:10|||||||||1
1737138090000|2025-01-17 18:21:30|||||||||37
1737138100000|2025-01-17 18:21:40|||||||||1
1737138110000|2025-01-17 18:21:50|||||||||1
1737138120000|2025-01-17 18:22:00|||||||||25
1737138130000|2025-01-17 18:22:10|||||||||1
1737138150000|2025-01-17 18:22:30|||||||||1
1737138180000|2025-01-17 18:23:00|||||||||1
1737138200000|2025-01-17 18:23:20|||||||||1
1737138210000|2025-01-17 18:23:30|||||||||7
1737138220000|2025-01-17 18:23:40|||||||||2
1737138230000|2025-01-17 18:23:50|||||||||7
1737138250000|2025-01-17 18:24:10|||||||||101
1737138260000|2025-01-17 18:24:20|||||||||77
1737138270000|2025-01-17 18:24:30|||||||||45
1737138280000|2025-01-17 18:24:40|||||||||1
1737138290000|2025-01-17 18:24:50|||||||||26
1737138300000|2025-01-17 18:25:00|||||||||7
1737138310000|2025-01-17 18:25:10|||||||||1
1737138330000|2025-01-17 18:25:30|||||||||8
1737138340000|2025-01-17 18:25:40|||||||||1
1737138350000|2025-01-17 18:25:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|3
1737138360000|2025-01-17 18:26:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|50
1737138390000|2025-01-17 18:26:30|||||||||7
1737138420000|2025-01-17 18:27:00|||||||||1
1737138440000|2025-01-17 18:27:20|||||||||4
1737138450000|2025-01-17 18:27:30|||||||||2
1737138460000|2025-01-17 18:27:40|||||||||78
1737138470000|2025-01-17 18:27:50|||||||||2
1737138480000|2025-01-17 18:28:00|||||||||2
1737138490000|2025-01-17 18:28:10|||||||||55
1737138500000|2025-01-17 18:28:20|||||||||4
1737138510000|2025-01-17 18:28:30|||||||||7
1737138520000|2025-01-17 18:28:40|||||||||1
1737138530000|2025-01-17 18:28:50|||||||||1
1737138540000|2025-01-17 18:29:00|||||||||1
1737138550000|2025-01-17 18:29:10|||||||||8
1737138560000|2025-01-17 18:29:20|||||||||2
1737138570000|2025-01-17 18:29:30|||||||||12
1737138580000|2025-01-17 18:29:40|||||||||16
1737138590000|2025-01-17 18:29:50|||||||||11
1737138600000|2025-01-17 18:30:00|||||||||30
1737138610000|2025-01-17 18:30:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|46
1737138620000|2025-01-17 18:30:20|||||||||1
1737138630000|2025-01-17 18:30:30|||||||||66
1737138640000|2025-01-17 18:30:40|||||||||2
1737138650000|2025-01-17 18:30:50|||||||||1
1737138660000|2025-01-17 18:31:00|||||||||6
1737138670000|2025-01-17 18:31:10|||||||||5
1737138680000|2025-01-17 18:31:20|||||||||9
1737138690000|2025-01-17 18:31:30|||||||||1
1737138700000|2025-01-17 18:31:40|||||||||15
1737138720000|2025-01-17 18:32:00|||||||||2
1737138730000|2025-01-17 18:32:10|||||||||5
1737138740000|2025-01-17 18:32:20|||||||||1
1737138760000|2025-01-17 18:32:40|17.15|16.99|17.16|17|17.16|17|17.15|16.99|9
1737138770000|2025-01-17 18:32:50|||||||||45
1737138780000|2025-01-17 18:33:00|||||||||6
1737138790000|2025-01-17 18:33:10|||||||||5
1737138800000|2025-01-17 18:33:20|||||||||9
1737138810000|2025-01-17 18:33:30|||||||||2
1737138820000|2025-01-17 18:33:40|||||||||1
1737138830000|2025-01-17 18:33:50|||||||||2
1737138850000|2025-01-17 18:34:10|||||||||1
1737138880000|2025-01-17 18:34:40|||||||||4
1737138890000|2025-01-17 18:34:50|||||||||7
1737138900000|2025-01-17 18:35:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1737138910000|2025-01-17 18:35:10|||||||||7
1737138920000|2025-01-17 18:35:20|17.16|17|17.16|17|17.16|17|17.16|17|138
1737138930000|2025-01-17 18:35:30|||||||||1
1737138950000|2025-01-17 18:35:50|||||||||1
1737138970000|2025-01-17 18:36:10|||||||||3
1737138990000|2025-01-17 18:36:30|||||||||1
1737139000000|2025-01-17 18:36:40|||||||||2
1737139010000|2025-01-17 18:36:50|||||||||32
1737139030000|2025-01-17 18:37:10|||||||||1
1737139040000|2025-01-17 18:37:20|||||||||3
1737139050000|2025-01-17 18:37:30|||||||||6
1737139060000|2025-01-17 18:37:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|174
1737139070000|2025-01-17 18:37:50|||||||||5
1737139080000|2025-01-17 18:38:00|||||||||5
1737139090000|2025-01-17 18:38:10|||||||||20
1737139100000|2025-01-17 18:38:20|||||||||14
1737139110000|2025-01-17 18:38:30|||||||||5
1737139120000|2025-01-17 18:38:40|||||||||9
1737139130000|2025-01-17 18:38:50|||||||||6
1737139140000|2025-01-17 18:39:00|||||||||1
1737139150000|2025-01-17 18:39:10|||||||||1
1737139160000|2025-01-17 18:39:20|||||||||2
1737139170000|2025-01-17 18:39:30|||||||||1
1737139180000|2025-01-17 18:39:40|||||||||1
1737139200000|2025-01-17 18:40:00|||||||||1
1737139230000|2025-01-17 18:40:30|||||||||3
1737139260000|2025-01-17 18:41:00|||||||||1
1737139270000|2025-01-17 18:41:10|||||||||5
1737139280000|2025-01-17 18:41:20|||||||||1
1737139310000|2025-01-17 18:41:50|||||||||2
1737139320000|2025-01-17 18:42:00|||||||||1
1737139330000|2025-01-17 18:42:10|||||||||4
1737139340000|2025-01-17 18:42:20|17.16|17|17.16|17|17.16|17|17.16|17|9
1737139360000|2025-01-17 18:42:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|23
1737139370000|2025-01-17 18:42:50|||||||||1
1737139380000|2025-01-17 18:43:00|||||||||8
1737139400000|2025-01-17 18:43:20|||||||||1
1737139420000|2025-01-17 18:43:40|||||||||5
1737139430000|2025-01-17 18:43:50|||||||||7
1737139440000|2025-01-17 18:44:00|||||||||1
1737139450000|2025-01-17 18:44:10|||||||||15
1737139460000|2025-01-17 18:44:20|||||||||1
1737139480000|2025-01-17 18:44:40|||||||||10
1737139500000|2025-01-17 18:45:00|||||||||10
1737139510000|2025-01-17 18:45:10|||||||||61
1737139530000|2025-01-17 18:45:30|||||||||10
1737139540000|2025-01-17 18:45:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|40
1737139550000|2025-01-17 18:45:50|||||||||7
1737139560000|2025-01-17 18:46:00|||||||||3
1737139570000|2025-01-17 18:46:10|||||||||2
1737139580000|2025-01-17 18:46:20|||||||||1
1737139590000|2025-01-17 18:46:30|||||||||1
1737139600000|2025-01-17 18:46:40|||||||||2
1737139610000|2025-01-17 18:46:50|17.09|16.93|17.11|16.95|17.11|16.95|17.06|16.9|20
1737139620000|2025-01-17 18:47:00|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|36
1737139630000|2025-01-17 18:47:10|||||||||1
1737139670000|2025-01-17 18:47:50|||||||||4
1737139690000|2025-01-17 18:48:10|||||||||1
1737139700000|2025-01-17 18:48:20|||||||||22
1737139750000|2025-01-17 18:49:10|||||||||2
1737139760000|2025-01-17 18:49:20|||||||||1
1737139770000|2025-01-17 18:49:30|||||||||2
1737139790000|2025-01-17 18:49:50|||||||||1
1737139820000|2025-01-17 18:50:20|||||||||1
1737139830000|2025-01-17 18:50:30|||||||||1
1737139840000|2025-01-17 18:50:40|||||||||12
1737139880000|2025-01-17 18:51:20|||||||||1
1737139890000|2025-01-17 18:51:30|||||||||41
1737139910000|2025-01-17 18:51:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|27
1737139920000|2025-01-17 18:52:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|54
1737139930000|2025-01-17 18:52:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|33
1737139940000|2025-01-17 18:52:20|||||||||11
1737139970000|2025-01-17 18:52:50|||||||||5
1737139980000|2025-01-17 18:53:00|||||||||3
1737139990000|2025-01-17 18:53:10|||||||||4
1737140000000|2025-01-17 18:53:20|||||||||1
1737140020000|2025-01-17 18:53:40|||||||||3
1737140030000|2025-01-17 18:53:50|||||||||28
1737140040000|2025-01-17 18:54:00|||||||||8
1737140050000|2025-01-17 18:54:10|||||||||1
1737140060000|2025-01-17 18:54:20|||||||||13
1737140070000|2025-01-17 18:54:30|||||||||2
1737140090000|2025-01-17 18:54:50|||||||||1
1737140100000|2025-01-17 18:55:00|||||||||4
1737140140000|2025-01-17 18:55:40|||||||||2
1737140150000|2025-01-17 18:55:50|||||||||2
1737140170000|2025-01-17 18:56:10|||||||||2
1737140180000|2025-01-17 18:56:20|||||||||6
1737140190000|2025-01-17 18:56:30|||||||||3
1737140200000|2025-01-17 18:56:40|||||||||2
1737140210000|2025-01-17 18:56:50|||||||||1
1737140220000|2025-01-17 18:57:00|||||||||2
1737140230000|2025-01-17 18:57:10|||||||||5
1737140270000|2025-01-17 18:57:50|||||||||1
1737140280000|2025-01-17 18:58:00|||||||||3
1737140290000|2025-01-17 18:58:10|||||||||6
1737140320000|2025-01-17 18:58:40|||||||||1
1737140330000|2025-01-17 18:58:50|||||||||1
1737140340000|2025-01-17 18:59:00|||||||||2
1737140350000|2025-01-17 18:59:10|||||||||1
1737140390000|2025-01-17 18:59:50|||||||||4
1737140400000|2025-01-17 19:00:00|||||||||1
1737140410000|2025-01-17 19:00:10|||||||||10
1737140450000|2025-01-17 19:00:50|||||||||2
1737140460000|2025-01-17 19:01:00|||||||||1
1737140470000|2025-01-17 19:01:10|||||||||1
1737140490000|2025-01-17 19:01:30|||||||||5
1737140500000|2025-01-17 19:01:40|||||||||1
1737140510000|2025-01-17 19:01:50|||||||||3
1737140520000|2025-01-17 19:02:00|||||||||2
1737140550000|2025-01-17 19:02:30|||||||||1
1737140570000|2025-01-17 19:02:50|||||||||1
1737140580000|2025-01-17 19:03:00|||||||||1
1737140620000|2025-01-17 19:03:40|||||||||3
1737140630000|2025-01-17 19:03:50|||||||||4
1737140650000|2025-01-17 19:04:10|||||||||2
1737140680000|2025-01-17 19:04:40|||||||||3
1737140690000|2025-01-17 19:04:50|||||||||1
1737140700000|2025-01-17 19:05:00|||||||||1
1737140730000|2025-01-17 19:05:30|||||||||1
1737140740000|2025-01-17 19:05:40|||||||||4
1737140760000|2025-01-17 19:06:00|||||||||3
1737140770000|2025-01-17 19:06:10|||||||||4
1737140780000|2025-01-17 19:06:20|||||||||2
1737140790000|2025-01-17 19:06:30|||||||||3
1737140820000|2025-01-17 19:07:00|||||||||2
1737140830000|2025-01-17 19:07:10|||||||||2
1737140840000|2025-01-17 19:07:20|||||||||3
1737140850000|2025-01-17 19:07:30|||||||||1
1737140860000|2025-01-17 19:07:40|||||||||1
1737140880000|2025-01-17 19:08:00|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|127
1737140910000|2025-01-17 19:08:30|||||||||1
1737140920000|2025-01-17 19:08:40|||||||||2
1737140930000|2025-01-17 19:08:50|||||||||1
1737140940000|2025-01-17 19:09:00|||||||||5
1737140950000|2025-01-17 19:09:10|||||||||1
1737140960000|2025-01-17 19:09:20|||||||||3
1737140970000|2025-01-17 19:09:30|||||||||7
1737140980000|2025-01-17 19:09:40|||||||||1
1737140990000|2025-01-17 19:09:50|||||||||1
1737141000000|2025-01-17 19:10:00|||||||||19
1737141010000|2025-01-17 19:10:10|||||||||2
1737141020000|2025-01-17 19:10:20|||||||||11
1737141030000|2025-01-17 19:10:30|||||||||4
1737141040000|2025-01-17 19:10:40|||||||||8
1737141050000|2025-01-17 19:10:50|||||||||2
1737141060000|2025-01-17 19:11:00|||||||||7
1737141070000|2025-01-17 19:11:10|||||||||1
1737141080000|2025-01-17 19:11:20|||||||||6
1737141090000|2025-01-17 19:11:30|||||||||1
1737141100000|2025-01-17 19:11:40|||||||||2
1737141110000|2025-01-17 19:11:50|||||||||9
1737141120000|2025-01-17 19:12:00|||||||||5
1737141140000|2025-01-17 19:12:20|||||||||2
1737141150000|2025-01-17 19:12:30|||||||||3
1737141160000|2025-01-17 19:12:40|||||||||1
1737141170000|2025-01-17 19:12:50|||||||||2
1737141180000|2025-01-17 19:13:00|||||||||1
1737141190000|2025-01-17 19:13:10|||||||||2
1737141200000|2025-01-17 19:13:20|||||||||3
1737141210000|2025-01-17 19:13:30|||||||||1
1737141230000|2025-01-17 19:13:50|||||||||3
1737141240000|2025-01-17 19:14:00|||||||||7
1737141250000|2025-01-17 19:14:10|||||||||7
1737141260000|2025-01-17 19:14:20|||||||||8
1737141270000|2025-01-17 19:14:30|||||||||9
1737141280000|2025-01-17 19:14:40|||||||||1
1737141290000|2025-01-17 19:14:50|||||||||2
1737141310000|2025-01-17 19:15:10|||||||||2
1737141320000|2025-01-17 19:15:20|||||||||3
1737141330000|2025-01-17 19:15:30|||||||||1
1737141340000|2025-01-17 19:15:40|||||||||2
1737141350000|2025-01-17 19:15:50|||||||||2
1737141360000|2025-01-17 19:16:00|||||||||1
1737141370000|2025-01-17 19:16:10|||||||||3
1737141380000|2025-01-17 19:16:20|||||||||6
1737141390000|2025-01-17 19:16:30|||||||||5
1737141400000|2025-01-17 19:16:40|||||||||3
1737141410000|2025-01-17 19:16:50|||||||||1
1737141420000|2025-01-17 19:17:00|||||||||4
1737141430000|2025-01-17 19:17:10|||||||||1
1737141440000|2025-01-17 19:17:20|||||||||4
1737141450000|2025-01-17 19:17:30|17.11|16.95|17.06|16.9|17.11|16.95|17.06|16.9|32
1737141460000|2025-01-17 19:17:40|||||||||26
1737141470000|2025-01-17 19:17:50|||||||||3
1737141480000|2025-01-17 19:18:00|||||||||24
1737141490000|2025-01-17 19:18:10|||||||||60
1737141500000|2025-01-17 19:18:20|||||||||11
1737141510000|2025-01-17 19:18:30|||||||||71
1737141520000|2025-01-17 19:18:40|||||||||1
1737141530000|2025-01-17 19:18:50|||||||||1
1737141540000|2025-01-17 19:19:00|||||||||12
1737141550000|2025-01-17 19:19:10|||||||||1
1737141560000|2025-01-17 19:19:20|||||||||3
1737141580000|2025-01-17 19:19:40|||||||||2
1737141590000|2025-01-17 19:19:50|||||||||2
1737141600000|2025-01-17 19:20:00|||||||||1
1737141610000|2025-01-17 19:20:10|||||||||1
1737141620000|2025-01-17 19:20:20|||||||||3
1737141630000|2025-01-17 19:20:30|||||||||1
1737141650000|2025-01-17 19:20:50|||||||||4
1737141660000|2025-01-17 19:21:00|||||||||4
1737141680000|2025-01-17 19:21:20|||||||||8
1737141700000|2025-01-17 19:21:40|||||||||4
1737141710000|2025-01-17 19:21:50|||||||||6
1737141720000|2025-01-17 19:22:00|||||||||1
1737141730000|2025-01-17 19:22:10|||||||||1
1737141740000|2025-01-17 19:22:20|||||||||2
1737141750000|2025-01-17 19:22:30|||||||||17
1737141760000|2025-01-17 19:22:40|||||||||4
1737141770000|2025-01-17 19:22:50|||||||||3
1737141780000|2025-01-17 19:23:00|||||||||1
1737141800000|2025-01-17 19:23:20|||||||||1
1737141830000|2025-01-17 19:23:50|||||||||2
1737141850000|2025-01-17 19:24:10|||||||||2
1737141860000|2025-01-17 19:24:20|||||||||2
1737141880000|2025-01-17 19:24:40|||||||||1
1737141890000|2025-01-17 19:24:50|||||||||6
1737141920000|2025-01-17 19:25:20|||||||||3
1737141940000|2025-01-17 19:25:40|||||||||1
1737141950000|2025-01-17 19:25:50|||||||||4
1737141970000|2025-01-17 19:26:10|||||||||2
1737141980000|2025-01-17 19:26:20|||||||||1
1737141990000|2025-01-17 19:26:30|||||||||2
1737142000000|2025-01-17 19:26:40|||||||||2
1737142010000|2025-01-17 19:26:50|||||||||2
1737142030000|2025-01-17 19:27:10|||||||||7
1737142040000|2025-01-17 19:27:20|||||||||1
1737142050000|2025-01-17 19:27:30|||||||||2
1737142070000|2025-01-17 19:27:50|||||||||3
1737142080000|2025-01-17 19:28:00|||||||||1
1737142100000|2025-01-17 19:28:20|||||||||2
1737142110000|2025-01-17 19:28:30|||||||||1
1737142130000|2025-01-17 19:28:50|||||||||3
1737142150000|2025-01-17 19:29:10|||||||||1
1737142160000|2025-01-17 19:29:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|60
1737142170000|2025-01-17 19:29:30|||||||||18
1737142190000|2025-01-17 19:29:50|||||||||4
1737142210000|2025-01-17 19:30:10|||||||||2
1737142220000|2025-01-17 19:30:20|||||||||6
1737142230000|2025-01-17 19:30:30|||||||||10
1737142250000|2025-01-17 19:30:50|||||||||3
1737142260000|2025-01-17 19:31:00|||||||||3
1737142270000|2025-01-17 19:31:10|||||||||1
1737142280000|2025-01-17 19:31:20|||||||||9
1737142290000|2025-01-17 19:31:30|||||||||1
1737142310000|2025-01-17 19:31:50|||||||||2
1737142320000|2025-01-17 19:32:00|||||||||1
1737142330000|2025-01-17 19:32:10|||||||||3
1737142340000|2025-01-17 19:32:20|||||||||3
1737142350000|2025-01-17 19:32:30|||||||||1
1737142360000|2025-01-17 19:32:40|||||||||1
1737142370000|2025-01-17 19:32:50|||||||||3
1737142380000|2025-01-17 19:33:00|||||||||2
1737142390000|2025-01-17 19:33:10|||||||||2
1737142400000|2025-01-17 19:33:20|||||||||4
1737142410000|2025-01-17 19:33:30|||||||||2
1737142420000|2025-01-17 19:33:40|||||||||1
1737142430000|2025-01-17 19:33:50|||||||||5
1737142440000|2025-01-17 19:34:00|||||||||2
1737142450000|2025-01-17 19:34:10|||||||||2
1737142460000|2025-01-17 19:34:20|||||||||4
1737142470000|2025-01-17 19:34:30|||||||||1
1737142480000|2025-01-17 19:34:40|||||||||1
1737142490000|2025-01-17 19:34:50|||||||||2
1737142500000|2025-01-17 19:35:00|||||||||1
1737142510000|2025-01-17 19:35:10|||||||||3
1737142520000|2025-01-17 19:35:20|||||||||5
1737142530000|2025-01-17 19:35:30|||||||||2
1737142540000|2025-01-17 19:35:40|||||||||3
1737142550000|2025-01-17 19:35:50|||||||||17
1737142560000|2025-01-17 19:36:00|||||||||6
1737142570000|2025-01-17 19:36:10|||||||||4
1737142580000|2025-01-17 19:36:20|||||||||15
1737142590000|2025-01-17 19:36:30|||||||||15
1737142600000|2025-01-17 19:36:40|||||||||15
1737142610000|2025-01-17 19:36:50|||||||||5
1737142620000|2025-01-17 19:37:00|||||||||1
1737142630000|2025-01-17 19:37:10|||||||||2
1737142640000|2025-01-17 19:37:20|||||||||5
1737142650000|2025-01-17 19:37:30|||||||||1
1737142660000|2025-01-17 19:37:40|||||||||2
1737142670000|2025-01-17 19:37:50|||||||||41
1737142680000|2025-01-17 19:38:00|||||||||5
1737142690000|2025-01-17 19:38:10|||||||||1
1737142700000|2025-01-17 19:38:20|||||||||13
1737142710000|2025-01-17 19:38:30|||||||||2
1737142720000|2025-01-17 19:38:40|||||||||1
1737142730000|2025-01-17 19:38:50|||||||||3
1737142740000|2025-01-17 19:39:00|||||||||1
1737142750000|2025-01-17 19:39:10|||||||||2
1737142760000|2025-01-17 19:39:20|||||||||4
1737142770000|2025-01-17 19:39:30|||||||||1
1737142780000|2025-01-17 19:39:40|||||||||1
1737142790000|2025-01-17 19:39:50|||||||||28
1737142800000|2025-01-17 19:40:00|||||||||2
1737142810000|2025-01-17 19:40:10|||||||||2
1737142820000|2025-01-17 19:40:20|||||||||2
1737142830000|2025-01-17 19:40:30|||||||||1
1737142840000|2025-01-17 19:40:40|||||||||13
1737142860000|2025-01-17 19:41:00|||||||||2
1737142870000|2025-01-17 19:41:10|||||||||15
1737142880000|2025-01-17 19:41:20|||||||||3
1737142890000|2025-01-17 19:41:30|||||||||1
1737142910000|2025-01-17 19:41:50|||||||||3
1737142920000|2025-01-17 19:42:00|||||||||1
1737142950000|2025-01-17 19:42:30|||||||||2
1737142970000|2025-01-17 19:42:50|||||||||2
1737142980000|2025-01-17 19:43:00|||||||||9
1737143010000|2025-01-17 19:43:30|||||||||3
1737143030000|2025-01-17 19:43:50|||||||||3
1737143050000|2025-01-17 19:44:10|||||||||10
1737143060000|2025-01-17 19:44:20|||||||||14
1737143070000|2025-01-17 19:44:30|||||||||3
1737143080000|2025-01-17 19:44:40|||||||||1
1737143090000|2025-01-17 19:44:50|||||||||1
1737143100000|2025-01-17 19:45:00|||||||||9
1737143130000|2025-01-17 19:45:30|||||||||1
1737143140000|2025-01-17 19:45:40|||||||||2
1737143150000|2025-01-17 19:45:50|||||||||3
1737143160000|2025-01-17 19:46:00|||||||||5
1737143180000|2025-01-17 19:46:20|||||||||1
1737143190000|2025-01-17 19:46:30|||||||||3
1737143200000|2025-01-17 19:46:40|||||||||1
1737143210000|2025-01-17 19:46:50|||||||||21
1737143220000|2025-01-17 19:47:00|||||||||1
1737143250000|2025-01-17 19:47:30|||||||||2
1737143270000|2025-01-17 19:47:50|||||||||21
1737143280000|2025-01-17 19:48:00|||||||||1
1737143300000|2025-01-17 19:48:20|||||||||1
1737143310000|2025-01-17 19:48:30|||||||||1
1737143320000|2025-01-17 19:48:40|||||||||1
1737143330000|2025-01-17 19:48:50|||||||||1
1737143340000|2025-01-17 19:49:00|||||||||2
1737143350000|2025-01-17 19:49:10|||||||||5
1737143370000|2025-01-17 19:49:30|||||||||1
1737143380000|2025-01-17 19:49:40|||||||||4
1737143390000|2025-01-17 19:49:50|||||||||2
1737143400000|2025-01-17 19:50:00|||||||||4
1737143410000|2025-01-17 19:50:10|||||||||2
1737143430000|2025-01-17 19:50:30|||||||||1
1737143450000|2025-01-17 19:50:50|||||||||2
1737143460000|2025-01-17 19:51:00|||||||||23
1737143470000|2025-01-17 19:51:10|||||||||7
1737143490000|2025-01-17 19:51:30|||||||||17
1737143500000|2025-01-17 19:51:40|||||||||1
1737143510000|2025-01-17 19:51:50|||||||||1
1737143520000|2025-01-17 19:52:00|||||||||1
1737143530000|2025-01-17 19:52:10|||||||||9
1737143560000|2025-01-17 19:52:40|||||||||2
1737143570000|2025-01-17 19:52:50|||||||||4
1737143580000|2025-01-17 19:53:00|||||||||1
1737143590000|2025-01-17 19:53:10|||||||||2
1737143610000|2025-01-17 19:53:30|||||||||6
1737143630000|2025-01-17 19:53:50|||||||||1
1737143640000|2025-01-17 19:54:00|||||||||4
1737143650000|2025-01-17 19:54:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1737143660000|2025-01-17 19:54:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1737143670000|2025-01-17 19:54:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|3
1737143700000|2025-01-17 19:55:00|||||||||1
1737143720000|2025-01-17 19:55:20|||||||||1
1737143730000|2025-01-17 19:55:30|||||||||2
1737143740000|2025-01-17 19:55:40|||||||||43
1737143760000|2025-01-17 19:56:00|||||||||9
1737143770000|2025-01-17 19:56:10|||||||||19
1737143780000|2025-01-17 19:56:20|||||||||1
1737143790000|2025-01-17 19:56:30|||||||||1
1737143810000|2025-01-17 19:56:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|5
1737143820000|2025-01-17 19:57:00|||||||||1
1737143840000|2025-01-17 19:57:20|||||||||3
1737143850000|2025-01-17 19:57:30|||||||||2
1737143870000|2025-01-17 19:57:50|||||||||3
1737143880000|2025-01-17 19:58:00|||||||||12
1737143900000|2025-01-17 19:58:20|||||||||1
1737143910000|2025-01-17 19:58:30|||||||||2
1737143920000|2025-01-17 19:58:40|||||||||1
1737143930000|2025-01-17 19:58:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|11
1737143940000|2025-01-17 19:59:00|||||||||2
1737143960000|2025-01-17 19:59:20|||||||||1
1737143970000|2025-01-17 19:59:30|||||||||2
1737143980000|2025-01-17 19:59:40|||||||||20
1737143990000|2025-01-17 19:59:50|||||||||4
1737144000000|2025-01-17 20:00:00|||||||||8
1737144020000|2025-01-17 20:00:20|||||||||3
1737144030000|2025-01-17 20:00:30|||||||||2
1737144040000|2025-01-17 20:00:40|||||||||14
1737144050000|2025-01-17 20:00:50|||||||||4
1737144060000|2025-01-17 20:01:00|||||||||38
1737144070000|2025-01-17 20:01:10|||||||||7
1737144080000|2025-01-17 20:01:20|||||||||1
1737144090000|2025-01-17 20:01:30|||||||||1
1737144100000|2025-01-17 20:01:40|||||||||1
1737144110000|2025-01-17 20:01:50|||||||||1
1737144120000|2025-01-17 20:02:00|||||||||1
1737144130000|2025-01-17 20:02:10|||||||||1
1737144140000|2025-01-17 20:02:20|||||||||1
1737144150000|2025-01-17 20:02:30|||||||||2
1737144160000|2025-01-17 20:02:40|||||||||5
1737144180000|2025-01-17 20:03:00|||||||||1
1737144190000|2025-01-17 20:03:10|||||||||1
1737144200000|2025-01-17 20:03:20|||||||||1
1737144210000|2025-01-17 20:03:30|||||||||1
1737144230000|2025-01-17 20:03:50|||||||||1
1737144240000|2025-01-17 20:04:00|||||||||2
1737144260000|2025-01-17 20:04:20|||||||||1
1737144270000|2025-01-17 20:04:30|||||||||2
1737144280000|2025-01-17 20:04:40|||||||||1
1737144300000|2025-01-17 20:05:00|||||||||2
1737144310000|2025-01-17 20:05:10|||||||||171
1737144320000|2025-01-17 20:05:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|122
1737144330000|2025-01-17 20:05:30|||||||||14
1737144340000|2025-01-17 20:05:40|||||||||5
1737144360000|2025-01-17 20:06:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|5
1737144370000|2025-01-17 20:06:10|||||||||4
1737144380000|2025-01-17 20:06:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|26
1737144390000|2025-01-17 20:06:30|||||||||1
1737144400000|2025-01-17 20:06:40|||||||||1
1737144410000|2025-01-17 20:06:50|||||||||3
1737144420000|2025-01-17 20:07:00|||||||||5
1737144430000|2025-01-17 20:07:10|||||||||1986
1737144440000|2025-01-17 20:07:20|||||||||1
1737144450000|2025-01-17 20:07:30|||||||||42
1737144470000|2025-01-17 20:07:50|||||||||37
1737144480000|2025-01-17 20:08:00|||||||||15
1737144490000|2025-01-17 20:08:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|16
1737144500000|2025-01-17 20:08:20|||||||||3
1737144510000|2025-01-17 20:08:30|||||||||2
1737144520000|2025-01-17 20:08:40|||||||||2
1737144530000|2025-01-17 20:08:50|||||||||4
1737144540000|2025-01-17 20:09:00|||||||||4
1737144560000|2025-01-17 20:09:20|||||||||9
1737144570000|2025-01-17 20:09:30|||||||||1
1737144580000|2025-01-17 20:09:40|||||||||26
1737144590000|2025-01-17 20:09:50|||||||||30
1737144600000|2025-01-17 20:10:00|||||||||4
1737144610000|2025-01-17 20:10:10|||||||||20
1737144630000|2025-01-17 20:10:30|||||||||1
1737144640000|2025-01-17 20:10:40|||||||||2
1737144650000|2025-01-17 20:10:50|||||||||7
1737144660000|2025-01-17 20:11:00|||||||||3
1737144670000|2025-01-17 20:11:10|||||||||18
1737144680000|2025-01-17 20:11:20|||||||||1
1737144690000|2025-01-17 20:11:30|||||||||6
1737144700000|2025-01-17 20:11:40|||||||||2
1737144710000|2025-01-17 20:11:50|||||||||3
1737144720000|2025-01-17 20:12:00|||||||||1
1737144730000|2025-01-17 20:12:10|||||||||2
1737144740000|2025-01-17 20:12:20|||||||||1
1737144750000|2025-01-17 20:12:30|||||||||3
1737144760000|2025-01-17 20:12:40|||||||||2
1737144770000|2025-01-17 20:12:50|||||||||1
1737144780000|2025-01-17 20:13:00|||||||||4
1737144790000|2025-01-17 20:13:10|||||||||2
1737144800000|2025-01-17 20:13:20|||||||||4
1737144810000|2025-01-17 20:13:30|||||||||2
1737144820000|2025-01-17 20:13:40|||||||||5
1737144830000|2025-01-17 20:13:50|||||||||2
1737144840000|2025-01-17 20:14:00|||||||||2
1737144850000|2025-01-17 20:14:10|||||||||3
1737144860000|2025-01-17 20:14:20|||||||||6
1737144870000|2025-01-17 20:14:30|||||||||2
1737144890000|2025-01-17 20:14:50|||||||||2
1737144900000|2025-01-17 20:15:00|||||||||5
1737144910000|2025-01-17 20:15:10|||||||||3
1737144920000|2025-01-17 20:15:20|||||||||11
1737144930000|2025-01-17 20:15:30|||||||||20
1737144940000|2025-01-17 20:15:40|||||||||5
1737144950000|2025-01-17 20:15:50|||||||||1
1737144960000|2025-01-17 20:16:00|||||||||2
1737144970000|2025-01-17 20:16:10|||||||||23
1737144990000|2025-01-17 20:16:30|||||||||12
1737145000000|2025-01-17 20:16:40|||||||||14
1737145010000|2025-01-17 20:16:50|||||||||27
1737145020000|2025-01-17 20:17:00|||||||||57
1737145050000|2025-01-17 20:17:30|||||||||3
1737145060000|2025-01-17 20:17:40|||||||||4
1737145080000|2025-01-17 20:18:00|||||||||1
1737145090000|2025-01-17 20:18:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|181
1737145100000|2025-01-17 20:18:20|||||||||1
1737145110000|2025-01-17 20:18:30|||||||||1
1737145120000|2025-01-17 20:18:40|||||||||2
1737145130000|2025-01-17 20:18:50|||||||||1
1737145140000|2025-01-17 20:19:00|||||||||2
1737145150000|2025-01-17 20:19:10|||||||||1
1737145160000|2025-01-17 20:19:20|||||||||3
1737145170000|2025-01-17 20:19:30|||||||||2
1737145180000|2025-01-17 20:19:40|||||||||2
1737145190000|2025-01-17 20:19:50|||||||||1
1737145200000|2025-01-17 20:20:00|||||||||1
1737145210000|2025-01-17 20:20:10|||||||||9
1737145220000|2025-01-17 20:20:20|||||||||2
1737145230000|2025-01-17 20:20:30|||||||||5
1737145240000|2025-01-17 20:20:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|21
1737145250000|2025-01-17 20:20:50|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|52
1737145260000|2025-01-17 20:21:00|17.07|16.91|17.07|16.91|17.07|16.91|17.06|16.9|45
1737145270000|2025-01-17 20:21:10|||||||||41
1737145280000|2025-01-17 20:21:20|||||||||1
1737145290000|2025-01-17 20:21:30|||||||||1
1737145300000|2025-01-17 20:21:40|||||||||2
1737145310000|2025-01-17 20:21:50|||||||||4
1737145320000|2025-01-17 20:22:00|||||||||7
1737145340000|2025-01-17 20:22:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|7
1737145350000|2025-01-17 20:22:30|||||||||6
1737145360000|2025-01-17 20:22:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|56
1737145380000|2025-01-17 20:23:00|||||||||3
1737145390000|2025-01-17 20:23:10|||||||||7
1737145410000|2025-01-17 20:23:30|||||||||3
1737145430000|2025-01-17 20:23:50|||||||||1
1737145440000|2025-01-17 20:24:00|||||||||17
1737145450000|2025-01-17 20:24:10|||||||||2
1737145460000|2025-01-17 20:24:20|17.11|16.95|17.07|16.91|17.11|16.95|17.07|16.91|88
1737145470000|2025-01-17 20:24:30|||||||||7
1737145490000|2025-01-17 20:24:50|||||||||1
1737145500000|2025-01-17 20:25:00|||||||||3
1737145510000|2025-01-17 20:25:10|||||||||1
1737145520000|2025-01-17 20:25:20|||||||||2
1737145530000|2025-01-17 20:25:30|||||||||5
1737145540000|2025-01-17 20:25:40|||||||||41
1737145550000|2025-01-17 20:25:50|||||||||23
1737145560000|2025-01-17 20:26:00|||||||||3
1737145570000|2025-01-17 20:26:10|17.12|16.96|17.07|16.91|17.12|16.96|17.07|16.91|26
1737145590000|2025-01-17 20:26:30|||||||||1
1737145610000|2025-01-17 20:26:50|||||||||2
1737145620000|2025-01-17 20:27:00|||||||||1
1737145630000|2025-01-17 20:27:10|||||||||2
1737145650000|2025-01-17 20:27:30|||||||||1
1737145660000|2025-01-17 20:27:40|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|61
1737145670000|2025-01-17 20:27:50|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|43
1737145680000|2025-01-17 20:28:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|1
1737145690000|2025-01-17 20:28:10|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|2
1737145700000|2025-01-17 20:28:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1737145710000|2025-01-17 20:28:30|||||||||10
1737145720000|2025-01-17 20:28:40|||||||||2
1737145730000|2025-01-17 20:28:50|||||||||2
1737145740000|2025-01-17 20:29:00|||||||||3
1737145760000|2025-01-17 20:29:20|||||||||1
1737145770000|2025-01-17 20:29:30|||||||||3
1737145800000|2025-01-17 20:30:00|||||||||4
1737145810000|2025-01-17 20:30:10|||||||||1
1737145820000|2025-01-17 20:30:20|||||||||3
1737145830000|2025-01-17 20:30:30|||||||||4
1737145850000|2025-01-17 20:30:50|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|8
1737145860000|2025-01-17 20:31:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|2
1737145870000|2025-01-17 20:31:10|||||||||6
1737145880000|2025-01-17 20:31:20|||||||||1
1737145890000|2025-01-17 20:31:30|||||||||11
1737145900000|2025-01-17 20:31:40|||||||||9
1737145910000|2025-01-17 20:31:50|||||||||3
1737145920000|2025-01-17 20:32:00|||||||||10
1737145930000|2025-01-17 20:32:10|||||||||2
1737145940000|2025-01-17 20:32:20|||||||||5
1737145950000|2025-01-17 20:32:30|||||||||4
1737145960000|2025-01-17 20:32:40|||||||||2
1737145970000|2025-01-17 20:32:50|||||||||1
1737145980000|2025-01-17 20:33:00|||||||||3
1737145990000|2025-01-17 20:33:10|||||||||1
1737146000000|2025-01-17 20:33:20|||||||||5
1737146010000|2025-01-17 20:33:30|||||||||14
1737146030000|2025-01-17 20:33:50|||||||||2
1737146040000|2025-01-17 20:34:00|||||||||11
1737146050000|2025-01-17 20:34:10|||||||||22
1737146070000|2025-01-17 20:34:30|||||||||13
1737146080000|2025-01-17 20:34:40|||||||||4
1737146090000|2025-01-17 20:34:50|||||||||2
1737146100000|2025-01-17 20:35:00|||||||||1
1737146110000|2025-01-17 20:35:10|||||||||2
1737146120000|2025-01-17 20:35:20|||||||||47
1737146130000|2025-01-17 20:35:30|||||||||77
1737146140000|2025-01-17 20:35:40|||||||||1
1737146150000|2025-01-17 20:35:50|||||||||11
1737146160000|2025-01-17 20:36:00|||||||||6
1737146170000|2025-01-17 20:36:10|||||||||1
1737146180000|2025-01-17 20:36:20|||||||||1
1737146190000|2025-01-17 20:36:30|||||||||1
1737146200000|2025-01-17 20:36:40|||||||||5
1737146210000|2025-01-17 20:36:50|||||||||1
1737146220000|2025-01-17 20:37:00|||||||||1
1737146230000|2025-01-17 20:37:10|||||||||1
1737146250000|2025-01-17 20:37:30|||||||||25
1737146260000|2025-01-17 20:37:40|||||||||3
1737146270000|2025-01-17 20:37:50|||||||||2
1737146280000|2025-01-17 20:38:00|||||||||1
1737146310000|2025-01-17 20:38:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|27
1737146330000|2025-01-17 20:38:50|||||||||5
1737146340000|2025-01-17 20:39:00|||||||||2
1737146360000|2025-01-17 20:39:20|||||||||14
1737146380000|2025-01-17 20:39:40|||||||||7
1737146390000|2025-01-17 20:39:50|||||||||1
1737146400000|2025-01-17 20:40:00|||||||||3
1737146410000|2025-01-17 20:40:10|||||||||3
1737146420000|2025-01-17 20:40:20|||||||||1
1737146430000|2025-01-17 20:40:30|||||||||2
1737146460000|2025-01-17 20:41:00|||||||||2
1737146480000|2025-01-17 20:41:20|||||||||1
1737146490000|2025-01-17 20:41:30|||||||||2
1737146520000|2025-01-17 20:42:00|||||||||2
1737146530000|2025-01-17 20:42:10|||||||||3
1737146540000|2025-01-17 20:42:20|||||||||9
1737146550000|2025-01-17 20:42:30|||||||||21
1737146560000|2025-01-17 20:42:40|||||||||22
1737146570000|2025-01-17 20:42:50|||||||||1
1737146590000|2025-01-17 20:43:10|||||||||1
1737146600000|2025-01-17 20:43:20|||||||||1
1737146620000|2025-01-17 20:43:40|||||||||18
1737146640000|2025-01-17 20:44:00|||||||||17
1737146650000|2025-01-17 20:44:10|||||||||5
1737146660000|2025-01-17 20:44:20|||||||||23
1737146670000|2025-01-17 20:44:30|||||||||5
1737146680000|2025-01-17 20:44:40|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|72
1737146690000|2025-01-17 20:44:50|||||||||1
1737146710000|2025-01-17 20:45:10|||||||||12
1737146720000|2025-01-17 20:45:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|18
1737146730000|2025-01-17 20:45:30|||||||||3
1737146740000|2025-01-17 20:45:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|83
1737146750000|2025-01-17 20:45:50|||||||||3
1737146760000|2025-01-17 20:46:00|||||||||3
1737146770000|2025-01-17 20:46:10|||||||||32
1737146780000|2025-01-17 20:46:20|||||||||3
1737146790000|2025-01-17 20:46:30|||||||||8
1737146800000|2025-01-17 20:46:40|||||||||2
1737146820000|2025-01-17 20:47:00|||||||||22
1737146830000|2025-01-17 20:47:10|17.16|17|17.16|17|17.16|17|17.16|17|9
1737146840000|2025-01-17 20:47:20|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|18
1737146860000|2025-01-17 20:47:40|||||||||3
1737146870000|2025-01-17 20:47:50|||||||||6
1737146880000|2025-01-17 20:48:00|||||||||32
1737146890000|2025-01-17 20:48:10|||||||||3
1737146900000|2025-01-17 20:48:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|11
1737146920000|2025-01-17 20:48:40|||||||||47
1737146930000|2025-01-17 20:48:50|||||||||16
1737146940000|2025-01-17 20:49:00|||||||||6
1737146950000|2025-01-17 20:49:10|||||||||1
1737146960000|2025-01-17 20:49:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|75
1737146970000|2025-01-17 20:49:30|||||||||60
1737146980000|2025-01-17 20:49:40|||||||||13
1737146990000|2025-01-17 20:49:50|||||||||15
1737147000000|2025-01-17 20:50:00|||||||||21
1737147010000|2025-01-17 20:50:10|||||||||3
1737147020000|2025-01-17 20:50:20|||||||||26
1737147030000|2025-01-17 20:50:30|||||||||13
1737147040000|2025-01-17 20:50:40|||||||||25
1737147050000|2025-01-17 20:50:50|||||||||3
1737147060000|2025-01-17 20:51:00|||||||||3
1737147070000|2025-01-17 20:51:10|||||||||52
1737147080000|2025-01-17 20:51:20|||||||||21
1737147090000|2025-01-17 20:51:30|||||||||6
1737147100000|2025-01-17 20:51:40|||||||||15
1737147110000|2025-01-17 20:51:50|||||||||60
1737147120000|2025-01-17 20:52:00|||||||||9
1737147130000|2025-01-17 20:52:10|||||||||3
1737147140000|2025-01-17 20:52:20|||||||||8
1737147150000|2025-01-17 20:52:30|||||||||7
1737147160000|2025-01-17 20:52:40|||||||||11
1737147170000|2025-01-17 20:52:50|||||||||8
1737147180000|2025-01-17 20:53:00|||||||||10
1737147190000|2025-01-17 20:53:10|||||||||27
1737147200000|2025-01-17 20:53:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|12
1737147210000|2025-01-17 20:53:30|||||||||2
1737147220000|2025-01-17 20:53:40|||||||||79
1737147230000|2025-01-17 20:53:50|||||||||5
1737147240000|2025-01-17 20:54:00|||||||||12
1737147250000|2025-01-17 20:54:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|68
1737147260000|2025-01-17 20:54:20|||||||||9
1737147280000|2025-01-17 20:54:40|||||||||36
1737147290000|2025-01-17 20:54:50|||||||||70
1737147300000|2025-01-17 20:55:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|411
1737147310000|2025-01-17 20:55:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|7
1737147320000|2025-01-17 20:55:20|||||||||1
1737147340000|2025-01-17 20:55:40|||||||||12
1737147350000|2025-01-17 20:55:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1737147360000|2025-01-17 20:56:00|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|76
1737147370000|2025-01-17 20:56:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|53
1737147390000|2025-01-17 20:56:30|||||||||94
1737147400000|2025-01-17 20:56:40|||||||||46
1737147410000|2025-01-17 20:56:50|||||||||26
1737147420000|2025-01-17 20:57:00|||||||||55
1737147430000|2025-01-17 20:57:10|||||||||93
1737147440000|2025-01-17 20:57:20|||||||||19
1737147450000|2025-01-17 20:57:30|||||||||48
1737147460000|2025-01-17 20:57:40|||||||||79
1737147470000|2025-01-17 20:57:50|17.16|17|17.16|17|17.16|17|17.16|17|57
1737147480000|2025-01-17 20:58:00|||||||||64
1737147490000|2025-01-17 20:58:10|||||||||70
1737147500000|2025-01-17 20:58:20|||||||||57
1737147510000|2025-01-17 20:58:30|||||||||73
1737147520000|2025-01-17 20:58:40|17.17|17.01|17.17|17.01|17.17|17.01|17.16|17|350
1737147530000|2025-01-17 20:58:50|17.21|17.05|17.21|17.05|17.21|17.05|17.17|17.01|137
1737147540000|2025-01-17 20:59:00|||||||||48
1737147550000|2025-01-17 20:59:10|||||||||141
1737147560000|2025-01-17 20:59:20|||||||||66
1737147570000|2025-01-17 20:59:30|||||||||97
1737147580000|2025-01-17 20:59:40|||||||||106
1737147590000|2025-01-17 20:59:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|627
1737147600000|2025-01-17 21:00:00|17.21|17.05|17.21|17.05|17.22|17.06|17.21|17.05|116
1737147610000|2025-01-17 21:00:10|||||||||9
1737147620000|2025-01-17 21:00:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|9
1737147630000|2025-01-17 21:00:30|||||||||5
1737147640000|2025-01-17 21:00:40|||||||||7
1737147650000|2025-01-17 21:00:50|||||||||18
1737147660000|2025-01-17 21:01:00|||||||||1
1737147670000|2025-01-17 21:01:10|||||||||1
1737147680000|2025-01-17 21:01:20|||||||||27
1737147690000|2025-01-17 21:01:30|||||||||20
1737147700000|2025-01-17 21:01:40|||||||||1
1737147710000|2025-01-17 21:01:50|||||||||55
1737147720000|2025-01-17 21:02:00|||||||||4
1737147760000|2025-01-17 21:02:40|||||||||7
1737147770000|2025-01-17 21:02:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|224
1737147780000|2025-01-17 21:03:00|||||||||16
1737147790000|2025-01-17 21:03:10|||||||||6
1737147800000|2025-01-17 21:03:20|||||||||18
1737147810000|2025-01-17 21:03:30|||||||||49
1737147820000|2025-01-17 21:03:40|||||||||8
1737147830000|2025-01-17 21:03:50|||||||||6
1737147840000|2025-01-17 21:04:00|||||||||13
1737147850000|2025-01-17 21:04:10|||||||||16
1737147870000|2025-01-17 21:04:30|||||||||17
1737147880000|2025-01-17 21:04:40|||||||||5
1737147890000|2025-01-17 21:04:50|||||||||20
1737147910000|2025-01-17 21:05:10|||||||||202
1737147930000|2025-01-17 21:05:30|||||||||49
1737147940000|2025-01-17 21:05:40|||||||||7
1737147950000|2025-01-17 21:05:50|||||||||1
1737147960000|2025-01-17 21:06:00|||||||||2
1737147970000|2025-01-17 21:06:10|||||||||9
1737147980000|2025-01-17 21:06:20|||||||||2
1737147990000|2025-01-17 21:06:30|||||||||1
1737148010000|2025-01-17 21:06:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|77
1737148020000|2025-01-17 21:07:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|342
1737148040000|2025-01-17 21:07:20|||||||||30
1737148080000|2025-01-17 21:08:00|||||||||8
1737148100000|2025-01-17 21:08:20|||||||||1
1737148130000|2025-01-17 21:08:50|||||||||27
1737148140000|2025-01-17 21:09:00|||||||||1
1737148150000|2025-01-17 21:09:10|||||||||1
1737148160000|2025-01-17 21:09:20|||||||||21
1737148190000|2025-01-17 21:09:50|||||||||15
1737148210000|2025-01-17 21:10:10|||||||||1
1737148230000|2025-01-17 21:10:30|||||||||10
1737148280000|2025-01-17 21:11:20|||||||||6
1737148290000|2025-01-17 21:11:30|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|3
1737148300000|2025-01-17 21:11:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|11
1737148310000|2025-01-17 21:11:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|17
1737148320000|2025-01-17 21:12:00|||||||||6
1737148330000|2025-01-17 21:12:10|||||||||9
1737148340000|2025-01-17 21:12:20|||||||||4
1737148350000|2025-01-17 21:12:30|||||||||66
1737148360000|2025-01-17 21:12:40|||||||||4
1737148370000|2025-01-17 21:12:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1737148380000|2025-01-17 21:13:00|||||||||4
1737148390000|2025-01-17 21:13:10|||||||||2
1737148400000|2025-01-17 21:13:20|||||||||4
1737148410000|2025-01-17 21:13:30|||||||||3
1737148420000|2025-01-17 21:13:40|||||||||13
1737148430000|2025-01-17 21:13:50|||||||||2
1737148440000|2025-01-17 21:14:00|||||||||22
1737148450000|2025-01-17 21:14:10|||||||||10
1737148460000|2025-01-17 21:14:20|||||||||4
1737148470000|2025-01-17 21:14:30|||||||||18
1737148480000|2025-01-17 21:14:40|||||||||16
1737148490000|2025-01-17 21:14:50|||||||||34
1737149400000|2025-01-17 21:30:00|||||||||2
1737149420000|2025-01-17 21:30:20|||||||||8
1737149430000|2025-01-17 21:30:30|||||||||1
1737149490000|2025-01-17 21:31:30|||||||||1
1737149530000|2025-01-17 21:32:10|||||||||1
1737149560000|2025-01-17 21:32:40|||||||||30
1737149590000|2025-01-17 21:33:10|||||||||20
1737150240000|2025-01-17 21:44:00|||||||||4
1737150380000|2025-01-17 21:46:20|||||||||19
1737150490000|2025-01-17 21:48:10|||||||||29
1737150840000|2025-01-17 21:54:00|||||||||1
1737150920000|2025-01-17 21:55:20|||||||||5
1737150940000|2025-01-17 21:55:40|||||||||2
1737150950000|2025-01-17 21:55:50|||||||||2
1737150990000|2025-01-17 21:56:30|||||||||4
1737151060000|2025-01-17 21:57:40|||||||||5
1737151150000|2025-01-17 21:59:10|||||||||19
1737151170000|2025-01-17 21:59:30|||||||||1
1737151180000|2025-01-17 21:59:40|||||||||46
1737151190000|2025-01-17 21:59:50|||||||||11
1737327660000|2025-01-19 23:01:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1737327710000|2025-01-19 23:01:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|3
1737327770000|2025-01-19 23:02:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1737327810000|2025-01-19 23:03:30|||||||||1
1737327830000|2025-01-19 23:03:50|||||||||2
1737327840000|2025-01-19 23:04:00|||||||||1
1737327870000|2025-01-19 23:04:30|17.5|17.34|17.48|17.32|17.53|17.37|17.48|17.32|6
1737327890000|2025-01-19 23:04:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|14
1737327900000|2025-01-19 23:05:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1737327920000|2025-01-19 23:05:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1737327930000|2025-01-19 23:05:30|17.68|17.52|17.73|17.57|17.73|17.57|17.68|17.52|16
1737327950000|2025-01-19 23:05:50|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|45
1737327980000|2025-01-19 23:06:20|||||||||4
1737327990000|2025-01-19 23:06:30|17.83|17.67|17.88|17.72|17.88|17.72|17.83|17.67|5
1737328010000|2025-01-19 23:06:50|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|9
1737328030000|2025-01-19 23:07:10|||||||||6
1737328040000|2025-01-19 23:07:20|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|10
1737328050000|2025-01-19 23:07:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|46
1737328070000|2025-01-19 23:07:50|||||||||8
1737328080000|2025-01-19 23:08:00|||||||||20
1737328090000|2025-01-19 23:08:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|16
1737328100000|2025-01-19 23:08:20|17.93|17.77|17.88|17.72|17.93|17.77|17.88|17.72|81
1737328120000|2025-01-19 23:08:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|47
1737328130000|2025-01-19 23:08:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1737328160000|2025-01-19 23:09:20|||||||||2
1737328170000|2025-01-19 23:09:30|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|25
1737328180000|2025-01-19 23:09:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|5
1737328190000|2025-01-19 23:09:50|||||||||7
1737328200000|2025-01-19 23:10:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|43
1737328210000|2025-01-19 23:10:10|17.73|17.57|17.73|17.57|17.73|17.57|17.72|17.56|1
1737328240000|2025-01-19 23:10:40|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|8
1737328250000|2025-01-19 23:10:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1737328260000|2025-01-19 23:11:00|||||||||3
1737328270000|2025-01-19 23:11:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|13
1737328290000|2025-01-19 23:11:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|19
1737328300000|2025-01-19 23:11:40|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|0
1737328330000|2025-01-19 23:12:10|||||||||5
1737328340000|2025-01-19 23:12:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|10
1737328350000|2025-01-19 23:12:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1737328360000|2025-01-19 23:12:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|3
1737328370000|2025-01-19 23:12:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|12
1737328380000|2025-01-19 23:13:00|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|0
1737328430000|2025-01-19 23:13:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|54
1737328440000|2025-01-19 23:14:00|||||||||7
1737328470000|2025-01-19 23:14:30|||||||||79
1737328480000|2025-01-19 23:14:40|||||||||44
1737328510000|2025-01-19 23:15:10|||||||||1
1737328520000|2025-01-19 23:15:20|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1737328530000|2025-01-19 23:15:30|||||||||10
1737328540000|2025-01-19 23:15:40|17.75|17.59|17.78|17.62|17.78|17.62|17.75|17.59|7
1737328580000|2025-01-19 23:16:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|15
1737328960000|2025-01-19 23:22:40|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|6
1737329090000|2025-01-19 23:24:50|||||||||10
1737329120000|2025-01-19 23:25:20|||||||||3
1737329390000|2025-01-19 23:29:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1737329510000|2025-01-19 23:31:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|75
1737329550000|2025-01-19 23:32:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|28
1737329560000|2025-01-19 23:32:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|3
1737329580000|2025-01-19 23:33:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1737329820000|2025-01-19 23:37:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1737329860000|2025-01-19 23:37:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1737330140000|2025-01-19 23:42:20|||||||||1
1737330250000|2025-01-19 23:44:10|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|4
1737330470000|2025-01-19 23:47:50|||||||||1
1737330740000|2025-01-19 23:52:20|||||||||4
1737331080000|2025-01-19 23:58:00|||||||||1
1737331090000|2025-01-19 23:58:10|||||||||2
1737331150000|2025-01-19 23:59:10|||||||||5
1737331210000|2025-01-20 00:00:10|||||||||3
1737331220000|2025-01-20 00:00:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|4
1737331230000|2025-01-20 00:00:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1737331240000|2025-01-20 00:00:40|17.73|17.57|17.68|17.52|17.73|17.57|17.68|17.52|1
1737331260000|2025-01-20 00:01:00|||||||||12
1737331280000|2025-01-20 00:01:20|||||||||2
1737331300000|2025-01-20 00:01:40|||||||||1
1737331380000|2025-01-20 00:03:00|||||||||1
1737331390000|2025-01-20 00:03:10|||||||||1
1737331400000|2025-01-20 00:03:20|||||||||1
1737331650000|2025-01-20 00:07:30|||||||||1
1737331680000|2025-01-20 00:08:00|||||||||2
1737331710000|2025-01-20 00:08:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|11
1737331750000|2025-01-20 00:09:10|||||||||1
1737331930000|2025-01-20 00:12:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|79
1737332020000|2025-01-20 00:13:40|||||||||1
1737332030000|2025-01-20 00:13:50|||||||||7
1737332110000|2025-01-20 00:15:10|||||||||6
1737332120000|2025-01-20 00:15:20|||||||||1
1737332130000|2025-01-20 00:15:30|||||||||1
1737332160000|2025-01-20 00:16:00|||||||||3
1737332180000|2025-01-20 00:16:20|||||||||3
1737332210000|2025-01-20 00:16:50|||||||||12
1737332270000|2025-01-20 00:17:50|||||||||3
1737332440000|2025-01-20 00:20:40|||||||||1
1737332520000|2025-01-20 00:22:00|||||||||1
1737332600000|2025-01-20 00:23:20|||||||||2
1737332740000|2025-01-20 00:25:40|||||||||1
1737332790000|2025-01-20 00:26:30|||||||||1
1737332970000|2025-01-20 00:29:30|||||||||1
1737333120000|2025-01-20 00:32:00|||||||||1
1737333240000|2025-01-20 00:34:00|||||||||1
1737333520000|2025-01-20 00:38:40|||||||||2
1737333540000|2025-01-20 00:39:00|||||||||1
1737333580000|2025-01-20 00:39:40|||||||||2
1737333620000|2025-01-20 00:40:20|||||||||2
1737334250000|2025-01-20 00:50:50|||||||||1
1737334430000|2025-01-20 00:53:50|||||||||1
1737334540000|2025-01-20 00:55:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1737334730000|2025-01-20 00:58:50|||||||||7
1737334850000|2025-01-20 01:00:50|||||||||2
1737334930000|2025-01-20 01:02:10|||||||||4
1737335040000|2025-01-20 01:04:00|||||||||2
1737335060000|2025-01-20 01:04:20|||||||||1
1737335090000|2025-01-20 01:04:50|||||||||20
1737335250000|2025-01-20 01:07:30|||||||||1
1737335570000|2025-01-20 01:12:50|||||||||1
1737335590000|2025-01-20 01:13:10|||||||||7
1737335820000|2025-01-20 01:17:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|5
1737335840000|2025-01-20 01:17:20|||||||||4
1737335880000|2025-01-20 01:18:00|||||||||22
1737335900000|2025-01-20 01:18:20|||||||||2
1737335970000|2025-01-20 01:19:30|||||||||5
1737336060000|2025-01-20 01:21:00|||||||||5
1737336170000|2025-01-20 01:22:50|||||||||1
1737336380000|2025-01-20 01:26:20|||||||||1
1737336480000|2025-01-20 01:28:00|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|8
1737336620000|2025-01-20 01:30:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1737336690000|2025-01-20 01:31:30|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|5
1737337420000|2025-01-20 01:43:40|||||||||1
1737337830000|2025-01-20 01:50:30|||||||||1
1737337860000|2025-01-20 01:51:00|||||||||1
1737337980000|2025-01-20 01:53:00|||||||||4
1737338480000|2025-01-20 02:01:20|||||||||1
1737338530000|2025-01-20 02:02:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|8
1737338540000|2025-01-20 02:02:20|||||||||1
1737338580000|2025-01-20 02:03:00|||||||||2
1737339340000|2025-01-20 02:15:40|||||||||5
1737339350000|2025-01-20 02:15:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|35
1737339460000|2025-01-20 02:17:40|||||||||1
1737339490000|2025-01-20 02:18:10|||||||||1
1737339600000|2025-01-20 02:20:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1737339620000|2025-01-20 02:20:20|||||||||6
1737339720000|2025-01-20 02:22:00|||||||||1
1737339740000|2025-01-20 02:22:20|||||||||1
1737339890000|2025-01-20 02:24:50|||||||||1
1737339920000|2025-01-20 02:25:20|||||||||6
1737340050000|2025-01-20 02:27:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|6
1737340190000|2025-01-20 02:29:50|||||||||1
1737340840000|2025-01-20 02:40:40|||||||||102
1737341080000|2025-01-20 02:44:40|17.58|17.42|17.63|17.47|17.63|17.47|17.58|17.42|10
1737341290000|2025-01-20 02:48:10|||||||||1
1737341620000|2025-01-20 02:53:40|||||||||12
1737341860000|2025-01-20 02:57:40|||||||||1
1737342030000|2025-01-20 03:00:30|||||||||1
1737342060000|2025-01-20 03:01:00|||||||||3
1737342240000|2025-01-20 03:04:00|||||||||1
1737342650000|2025-01-20 03:10:50|||||||||1
1737343000000|2025-01-20 03:16:40|||||||||1
1737343090000|2025-01-20 03:18:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|12
1737343430000|2025-01-20 03:23:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|5
1737343440000|2025-01-20 03:24:00|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|5
1737343890000|2025-01-20 03:31:30|||||||||1
1737344120000|2025-01-20 03:35:20|||||||||1
1737344490000|2025-01-20 03:41:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|50
1737344720000|2025-01-20 03:45:20|||||||||1
1737344930000|2025-01-20 03:48:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1737345210000|2025-01-20 03:53:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|1
1737345250000|2025-01-20 03:54:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1737345450000|2025-01-20 03:57:30|||||||||1
1737346160000|2025-01-20 04:09:20|||||||||5
1737346170000|2025-01-20 04:09:30|||||||||12
1737346190000|2025-01-20 04:09:50|||||||||10
1737346210000|2025-01-20 04:10:10|||||||||24
1737346520000|2025-01-20 04:15:20|||||||||1
1737347270000|2025-01-20 04:27:50|||||||||1
1737348260000|2025-01-20 04:44:20|||||||||1
1737348600000|2025-01-20 04:50:00|||||||||1
1737348730000|2025-01-20 04:52:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1737349450000|2025-01-20 05:04:10|||||||||1
1737349930000|2025-01-20 05:12:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1737350820000|2025-01-20 05:27:00|||||||||1
1737351360000|2025-01-20 05:36:00|||||||||1
1737351950000|2025-01-20 05:45:50|||||||||1
1737352350000|2025-01-20 05:52:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1737353070000|2025-01-20 06:04:30|||||||||6
1737353120000|2025-01-20 06:05:20|||||||||1
1737353940000|2025-01-20 06:19:00|||||||||1
1737354650000|2025-01-20 06:30:50|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|14
1737354670000|2025-01-20 06:31:10|17.44|17.28|17.49|17.33|17.49|17.33|17.44|17.28|223
1737355460000|2025-01-20 06:44:20|||||||||4
1737355570000|2025-01-20 06:46:10|||||||||1
1737355680000|2025-01-20 06:48:00|||||||||1
1737355700000|2025-01-20 06:48:20|||||||||2
1737355880000|2025-01-20 06:51:20|||||||||1
1737355970000|2025-01-20 06:52:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1737355980000|2025-01-20 06:53:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|39
1737356510000|2025-01-20 07:01:50|||||||||1
1737356520000|2025-01-20 07:02:00|||||||||1
1737356690000|2025-01-20 07:04:50|||||||||1
1737356700000|2025-01-20 07:05:00|||||||||7
1737357020000|2025-01-20 07:10:20|||||||||1
1737357160000|2025-01-20 07:12:40|||||||||1
1737357250000|2025-01-20 07:14:10|||||||||4
1737357260000|2025-01-20 07:14:20|||||||||1
1737357280000|2025-01-20 07:14:40|||||||||4
1737357390000|2025-01-20 07:16:30|||||||||11
1737357460000|2025-01-20 07:17:40|||||||||2
1737357540000|2025-01-20 07:19:00|||||||||1
1737357660000|2025-01-20 07:21:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|32
1737357790000|2025-01-20 07:23:10|||||||||2
1737357850000|2025-01-20 07:24:10|||||||||1
1737357890000|2025-01-20 07:24:50|||||||||1
1737357980000|2025-01-20 07:26:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1737357990000|2025-01-20 07:26:30|||||||||1
1737358090000|2025-01-20 07:28:10|||||||||1
1737358130000|2025-01-20 07:28:50|||||||||1
1737358190000|2025-01-20 07:29:50|||||||||1
1737358220000|2025-01-20 07:30:20|||||||||1
1737358260000|2025-01-20 07:31:00|||||||||2
1737358310000|2025-01-20 07:31:50|||||||||3
1737358350000|2025-01-20 07:32:30|||||||||1
1737358380000|2025-01-20 07:33:00|||||||||1
1737358430000|2025-01-20 07:33:50|||||||||1
1737358440000|2025-01-20 07:34:00|||||||||2
1737358520000|2025-01-20 07:35:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1737358700000|2025-01-20 07:38:20|||||||||1
1737358860000|2025-01-20 07:41:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|40
1737358950000|2025-01-20 07:42:30|||||||||15
1737358980000|2025-01-20 07:43:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|39
1737358990000|2025-01-20 07:43:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|2
1737359000000|2025-01-20 07:43:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1737359280000|2025-01-20 07:48:00|||||||||1
1737359340000|2025-01-20 07:49:00|||||||||2
1737359400000|2025-01-20 07:50:00|||||||||1
1737359430000|2025-01-20 07:50:30|||||||||1
1737359480000|2025-01-20 07:51:20|||||||||1
1737359680000|2025-01-20 07:54:40|||||||||1
1737359950000|2025-01-20 07:59:10|||||||||1
1737360010000|2025-01-20 08:00:10|||||||||1
1737360020000|2025-01-20 08:00:20|||||||||1
1737360080000|2025-01-20 08:01:20|||||||||1
1737360240000|2025-01-20 08:04:00|||||||||3
1737360250000|2025-01-20 08:04:10|||||||||1
1737360280000|2025-01-20 08:04:40|||||||||2
1737360320000|2025-01-20 08:05:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|6
1737360350000|2025-01-20 08:05:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1737360630000|2025-01-20 08:10:30|||||||||1
1737360650000|2025-01-20 08:10:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1737360660000|2025-01-20 08:11:00|||||||||5
1737360670000|2025-01-20 08:11:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1737360770000|2025-01-20 08:12:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|7
1737360780000|2025-01-20 08:13:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1737360790000|2025-01-20 08:13:10|||||||||1
1737360860000|2025-01-20 08:14:20|||||||||25
1737361070000|2025-01-20 08:17:50|||||||||5
1737361160000|2025-01-20 08:19:20|||||||||1
1737361450000|2025-01-20 08:24:10|||||||||3
1737361480000|2025-01-20 08:24:40|||||||||1
1737361520000|2025-01-20 08:25:20|||||||||5
1737361530000|2025-01-20 08:25:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|15
1737361550000|2025-01-20 08:25:50|||||||||1
1737361580000|2025-01-20 08:26:20|||||||||1
1737361600000|2025-01-20 08:26:40|||||||||1
1737361710000|2025-01-20 08:28:30|||||||||3
1737361810000|2025-01-20 08:30:10|||||||||3
1737361960000|2025-01-20 08:32:40|||||||||1
1737361970000|2025-01-20 08:32:50|||||||||3
1737361980000|2025-01-20 08:33:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|17
1737362000000|2025-01-20 08:33:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1737362050000|2025-01-20 08:34:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|7
1737362240000|2025-01-20 08:37:20|||||||||2
1737362320000|2025-01-20 08:38:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|7
1737362330000|2025-01-20 08:38:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|17
1737362460000|2025-01-20 08:41:00|||||||||1
1737362520000|2025-01-20 08:42:00|||||||||2
1737362610000|2025-01-20 08:43:30|||||||||4
1737362710000|2025-01-20 08:45:10|||||||||1
1737362920000|2025-01-20 08:48:40|||||||||1
1737363220000|2025-01-20 08:53:40|||||||||3
1737363230000|2025-01-20 08:53:50|||||||||3
1737363340000|2025-01-20 08:55:40|||||||||3
1737363420000|2025-01-20 08:57:00|||||||||4
1737363600000|2025-01-20 09:00:00|||||||||11
1737363730000|2025-01-20 09:02:10|||||||||8
1737363780000|2025-01-20 09:03:00|||||||||3
1737363850000|2025-01-20 09:04:10|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|1
1737363930000|2025-01-20 09:05:30|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|4
1737363960000|2025-01-20 09:06:00|||||||||3
1737364040000|2025-01-20 09:07:20|||||||||2
1737364170000|2025-01-20 09:09:30|||||||||3
1737364180000|2025-01-20 09:09:40|||||||||2
1737364300000|2025-01-20 09:11:40|||||||||2
1737364360000|2025-01-20 09:12:40|17.44|17.28|17.39|17.23|17.44|17.28|17.39|17.23|12
1737364450000|2025-01-20 09:14:10|||||||||1
1737364490000|2025-01-20 09:14:50|||||||||1
1737364500000|2025-01-20 09:15:00|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|0
1737364550000|2025-01-20 09:15:50|||||||||2
1737364630000|2025-01-20 09:17:10|||||||||26
1737364680000|2025-01-20 09:18:00|||||||||3
1737364810000|2025-01-20 09:20:10|||||||||2
1737364870000|2025-01-20 09:21:10|||||||||2
1737364910000|2025-01-20 09:21:50|||||||||16
1737365000000|2025-01-20 09:23:20|||||||||3
1737365060000|2025-01-20 09:24:20|||||||||2
1737365080000|2025-01-20 09:24:40|||||||||2
1737365110000|2025-01-20 09:25:10|||||||||4
1737365130000|2025-01-20 09:25:30|||||||||3
1737365190000|2025-01-20 09:26:30|||||||||3
1737365270000|2025-01-20 09:27:50|||||||||1
1737365320000|2025-01-20 09:28:40|||||||||2
1737365380000|2025-01-20 09:29:40|||||||||3
1737365430000|2025-01-20 09:30:30|||||||||1
1737365490000|2025-01-20 09:31:30|||||||||14
1737365510000|2025-01-20 09:31:50|||||||||3
1737365640000|2025-01-20 09:34:00|||||||||1
1737365700000|2025-01-20 09:35:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|23
1737365830000|2025-01-20 09:37:10|||||||||1
1737365890000|2025-01-20 09:38:10|||||||||2
1737365940000|2025-01-20 09:39:00|||||||||9
1737366020000|2025-01-20 09:40:20|||||||||2
1737366120000|2025-01-20 09:42:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|3
1737366210000|2025-01-20 09:43:30|||||||||3
1737366340000|2025-01-20 09:45:40|||||||||3
1737366460000|2025-01-20 09:47:40|||||||||3
1737366590000|2025-01-20 09:49:50|||||||||2
1737366660000|2025-01-20 09:51:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|3
1737366670000|2025-01-20 09:51:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1737366680000|2025-01-20 09:51:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1737366700000|2025-01-20 09:51:40|||||||||6
1737366750000|2025-01-20 09:52:30|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|9
1737366760000|2025-01-20 09:52:40|||||||||11
1737366780000|2025-01-20 09:53:00|||||||||5
1737366790000|2025-01-20 09:53:10|||||||||12
1737366800000|2025-01-20 09:53:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|4
1737366970000|2025-01-20 09:56:10|||||||||2
1737366980000|2025-01-20 09:56:20|||||||||1
1737367080000|2025-01-20 09:58:00|||||||||2
1737367100000|2025-01-20 09:58:20|||||||||2
1737367230000|2025-01-20 10:00:30|||||||||2
1737367290000|2025-01-20 10:01:30|||||||||1
1737367360000|2025-01-20 10:02:40|||||||||2
1737367480000|2025-01-20 10:04:40|||||||||1
1737367550000|2025-01-20 10:05:50|||||||||1
1737367610000|2025-01-20 10:06:50|||||||||2
1737367650000|2025-01-20 10:07:30|||||||||1
1737367660000|2025-01-20 10:07:40|||||||||13
1737367700000|2025-01-20 10:08:20|||||||||1
1737367740000|2025-01-20 10:09:00|||||||||2
1737367790000|2025-01-20 10:09:50|||||||||3
1737367800000|2025-01-20 10:10:00|||||||||3
1737367840000|2025-01-20 10:10:40|||||||||9
1737367880000|2025-01-20 10:11:20|||||||||1
1737367920000|2025-01-20 10:12:00|||||||||1
1737367930000|2025-01-20 10:12:10|||||||||3
1737367980000|2025-01-20 10:13:00|||||||||1
1737368060000|2025-01-20 10:14:20|||||||||1
1737368100000|2025-01-20 10:15:00|||||||||1
1737368110000|2025-01-20 10:15:10|||||||||3
1737368120000|2025-01-20 10:15:20|||||||||3
1737368170000|2025-01-20 10:16:10|||||||||12
1737368240000|2025-01-20 10:17:20|||||||||1
1737368250000|2025-01-20 10:17:30|||||||||1
1737368270000|2025-01-20 10:17:50|||||||||1
1737368310000|2025-01-20 10:18:30|||||||||2
1737368330000|2025-01-20 10:18:50|||||||||5
1737368400000|2025-01-20 10:20:00|||||||||2
1737368440000|2025-01-20 10:20:40|||||||||1
1737368520000|2025-01-20 10:22:00|||||||||6
1737368530000|2025-01-20 10:22:10|||||||||6
1737368540000|2025-01-20 10:22:20|||||||||7
1737368570000|2025-01-20 10:22:50|||||||||1
1737368630000|2025-01-20 10:23:50|||||||||5
1737368680000|2025-01-20 10:24:40|||||||||4
1737368700000|2025-01-20 10:25:00|||||||||13
1737368710000|2025-01-20 10:25:10|||||||||2
1737368730000|2025-01-20 10:25:30|||||||||2
1737368740000|2025-01-20 10:25:40|||||||||13
1737368760000|2025-01-20 10:26:00|||||||||1
1737368780000|2025-01-20 10:26:20|||||||||6
1737368790000|2025-01-20 10:26:30|||||||||8
1737368800000|2025-01-20 10:26:40|||||||||4
1737368820000|2025-01-20 10:27:00|||||||||4
1737368840000|2025-01-20 10:27:20|||||||||2
1737368860000|2025-01-20 10:27:40|||||||||4
1737368870000|2025-01-20 10:27:50|||||||||4
1737368880000|2025-01-20 10:28:00|||||||||6
1737368890000|2025-01-20 10:28:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|23
1737369010000|2025-01-20 10:30:10|||||||||2
1737369080000|2025-01-20 10:31:20|||||||||3
1737369100000|2025-01-20 10:31:40|||||||||2
1737369120000|2025-01-20 10:32:00|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|81
1737369130000|2025-01-20 10:32:10|17.39|17.23|17.36|17.2|17.39|17.23|17.36|17.2|6
1737369140000|2025-01-20 10:32:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|0
1737369210000|2025-01-20 10:33:30|||||||||2
1737369260000|2025-01-20 10:34:20|||||||||1
1737369330000|2025-01-20 10:35:30|||||||||1
1737369400000|2025-01-20 10:36:40|||||||||9
1737369420000|2025-01-20 10:37:00|||||||||1
1737369460000|2025-01-20 10:37:40|||||||||3
1737369590000|2025-01-20 10:39:50|||||||||1
1737369650000|2025-01-20 10:40:50|||||||||1
1737369720000|2025-01-20 10:42:00|||||||||2
1737369780000|2025-01-20 10:43:00|||||||||3
1737369910000|2025-01-20 10:45:10|||||||||1
1737369920000|2025-01-20 10:45:20|||||||||1
1737369960000|2025-01-20 10:46:00|||||||||2
1737369970000|2025-01-20 10:46:10|||||||||1
1737370000000|2025-01-20 10:46:40|||||||||15
1737370030000|2025-01-20 10:47:10|||||||||1
1737370100000|2025-01-20 10:48:20|||||||||1
1737370120000|2025-01-20 10:48:40|||||||||11
1737370160000|2025-01-20 10:49:20|||||||||1
1737370230000|2025-01-20 10:50:30|||||||||2
1737370350000|2025-01-20 10:52:30|||||||||2
1737370480000|2025-01-20 10:54:40|||||||||2
1737370570000|2025-01-20 10:56:10|||||||||2
1737370610000|2025-01-20 10:56:50|||||||||1
1737370660000|2025-01-20 10:57:40|||||||||3
1737370670000|2025-01-20 10:57:50|||||||||2
1737370800000|2025-01-20 11:00:00|||||||||2
1737370930000|2025-01-20 11:02:10|||||||||2
1737371010000|2025-01-20 11:03:30|||||||||17
1737371050000|2025-01-20 11:04:10|||||||||2
1737371120000|2025-01-20 11:05:20|||||||||1
1737371180000|2025-01-20 11:06:20|||||||||1
1737371250000|2025-01-20 11:07:30|||||||||1
1737371310000|2025-01-20 11:08:30|||||||||2
1737371390000|2025-01-20 11:09:50|||||||||31
1737371430000|2025-01-20 11:10:30|||||||||20
1737371440000|2025-01-20 11:10:40|||||||||1
1737371500000|2025-01-20 11:11:40|||||||||1
1737371560000|2025-01-20 11:12:40|||||||||1
1737371630000|2025-01-20 11:13:50|||||||||1
1737371690000|2025-01-20 11:14:50|||||||||1
1737371760000|2025-01-20 11:16:00|||||||||2
1737371880000|2025-01-20 11:18:00|||||||||1
1737371890000|2025-01-20 11:18:10|||||||||1
1737371950000|2025-01-20 11:19:10|||||||||1
1737372010000|2025-01-20 11:20:10|||||||||1
1737372050000|2025-01-20 11:20:50|||||||||2
1737372070000|2025-01-20 11:21:10|||||||||2
1737372160000|2025-01-20 11:22:40|||||||||13
1737372240000|2025-01-20 11:24:00|||||||||2
1737372330000|2025-01-20 11:25:30|||||||||1
1737372390000|2025-01-20 11:26:30|||||||||1
1737372460000|2025-01-20 11:27:40|||||||||1
1737372520000|2025-01-20 11:28:40|||||||||2
1737372650000|2025-01-20 11:30:50|||||||||1
1737372710000|2025-01-20 11:31:50|||||||||1
1737372780000|2025-01-20 11:33:00|||||||||1
1737372840000|2025-01-20 11:34:00|||||||||4
1737372970000|2025-01-20 11:36:10|||||||||2
1737373090000|2025-01-20 11:38:10|||||||||1
1737373130000|2025-01-20 11:38:50|||||||||2
1737373160000|2025-01-20 11:39:20|||||||||1
1737373220000|2025-01-20 11:40:20|||||||||1
1737373270000|2025-01-20 11:41:10|||||||||12
1737373290000|2025-01-20 11:41:30|||||||||1
1737373350000|2025-01-20 11:42:30|||||||||1
1737373410000|2025-01-20 11:43:30|||||||||1
1737373490000|2025-01-20 11:44:50|||||||||2
1737373540000|2025-01-20 11:45:40|||||||||1
1737373600000|2025-01-20 11:46:40|||||||||4
1737373670000|2025-01-20 11:47:50|||||||||1
1737373730000|2025-01-20 11:48:50|||||||||2
1737373790000|2025-01-20 11:49:50|||||||||1
1737373810000|2025-01-20 11:50:10|||||||||1
1737373860000|2025-01-20 11:51:00|||||||||1
1737373920000|2025-01-20 11:52:00|||||||||1
1737373990000|2025-01-20 11:53:10|||||||||2
1737374070000|2025-01-20 11:54:30|||||||||3
1737374090000|2025-01-20 11:54:50|||||||||2
1737374110000|2025-01-20 11:55:10|||||||||2
1737374180000|2025-01-20 11:56:20|||||||||10
1737374240000|2025-01-20 11:57:20|||||||||2
1737374260000|2025-01-20 11:57:40|||||||||1
1737374370000|2025-01-20 11:59:30|||||||||2
1737374390000|2025-01-20 11:59:50|||||||||1
1737374500000|2025-01-20 12:01:40|||||||||2
1737374620000|2025-01-20 12:03:40|||||||||1
1737374690000|2025-01-20 12:04:50|||||||||2
1737374720000|2025-01-20 12:05:20|||||||||2
1737374750000|2025-01-20 12:05:50|||||||||2
1737374880000|2025-01-20 12:08:00|||||||||1
1737374910000|2025-01-20 12:08:30|||||||||1
1737374940000|2025-01-20 12:09:00|||||||||2
1737374990000|2025-01-20 12:09:50|||||||||1
1737375070000|2025-01-20 12:11:10|||||||||1
1737375130000|2025-01-20 12:12:10|||||||||4
1737375150000|2025-01-20 12:12:30|||||||||3
1737375160000|2025-01-20 12:12:40|||||||||1
1737375200000|2025-01-20 12:13:20|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|7
1737375250000|2025-01-20 12:14:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1737375300000|2025-01-20 12:15:00|||||||||1
1737375330000|2025-01-20 12:15:30|||||||||2
1737375450000|2025-01-20 12:17:30|||||||||1
1737375520000|2025-01-20 12:18:40|||||||||1
1737375580000|2025-01-20 12:19:40|||||||||14
1737375610000|2025-01-20 12:20:10|||||||||1
1737375710000|2025-01-20 12:21:50|||||||||2
1737375820000|2025-01-20 12:23:40|||||||||11
1737375840000|2025-01-20 12:24:00|||||||||2
1737375850000|2025-01-20 12:24:10|||||||||2
1737375890000|2025-01-20 12:24:50|||||||||4
1737375930000|2025-01-20 12:25:30|||||||||2
1737375950000|2025-01-20 12:25:50|||||||||2
1737375960000|2025-01-20 12:26:00|||||||||1
1737376030000|2025-01-20 12:27:10|||||||||2
1737376090000|2025-01-20 12:28:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|27
1737376150000|2025-01-20 12:29:10|||||||||3
1737376200000|2025-01-20 12:30:00|||||||||5
1737376210000|2025-01-20 12:30:10|||||||||1
1737376220000|2025-01-20 12:30:20|||||||||2
1737376350000|2025-01-20 12:32:30|||||||||1
1737376410000|2025-01-20 12:33:30|||||||||1
1737376470000|2025-01-20 12:34:30|||||||||1
1737376540000|2025-01-20 12:35:40|||||||||2
1737376660000|2025-01-20 12:37:40|||||||||2
1737376790000|2025-01-20 12:39:50|||||||||1
1737376830000|2025-01-20 12:40:30|||||||||4
1737376880000|2025-01-20 12:41:20|||||||||2
1737376890000|2025-01-20 12:41:30|||||||||1
1737376920000|2025-01-20 12:42:00|||||||||2
1737377050000|2025-01-20 12:44:10|||||||||1
1737377110000|2025-01-20 12:45:10|||||||||4
1737377240000|2025-01-20 12:47:20|||||||||1
1737377300000|2025-01-20 12:48:20|||||||||2
1737377430000|2025-01-20 12:50:30|||||||||2
1737377560000|2025-01-20 12:52:40|||||||||2
1737377680000|2025-01-20 12:54:40|||||||||2
1737377810000|2025-01-20 12:56:50|||||||||2
1737377940000|2025-01-20 12:59:00|||||||||2
1737378000000|2025-01-20 13:00:00|||||||||1
1737378020000|2025-01-20 13:00:20|||||||||1
1737378070000|2025-01-20 13:01:10|||||||||1
1737378130000|2025-01-20 13:02:10|||||||||1
1737378180000|2025-01-20 13:03:00|||||||||2
1737378190000|2025-01-20 13:03:10|||||||||1
1737378200000|2025-01-20 13:03:20|||||||||2
1737378240000|2025-01-20 13:04:00|||||||||3
1737378250000|2025-01-20 13:04:10|||||||||1
1737378260000|2025-01-20 13:04:20|||||||||4
1737378270000|2025-01-20 13:04:30|||||||||2
1737378320000|2025-01-20 13:05:20|||||||||1
1737378340000|2025-01-20 13:05:40|||||||||1
1737378350000|2025-01-20 13:05:50|||||||||1
1737378370000|2025-01-20 13:06:10|||||||||3
1737378380000|2025-01-20 13:06:20|||||||||3
1737378390000|2025-01-20 13:06:30|||||||||1
1737378400000|2025-01-20 13:06:40|||||||||2
1737378450000|2025-01-20 13:07:30|||||||||2
1737378460000|2025-01-20 13:07:40|||||||||3
1737378470000|2025-01-20 13:07:50|||||||||1
1737378480000|2025-01-20 13:08:00|||||||||4
1737378510000|2025-01-20 13:08:30|||||||||1
1737378520000|2025-01-20 13:08:40|||||||||1
1737378550000|2025-01-20 13:09:10|||||||||2
1737378580000|2025-01-20 13:09:40|||||||||2
1737378590000|2025-01-20 13:09:50|||||||||1
1737378700000|2025-01-20 13:11:40|||||||||1
1737378730000|2025-01-20 13:12:10|||||||||1
1737378770000|2025-01-20 13:12:50|||||||||1
1737378820000|2025-01-20 13:13:40|||||||||32
1737378830000|2025-01-20 13:13:50|||||||||20
1737378890000|2025-01-20 13:14:50|||||||||2
1737378960000|2025-01-20 13:16:00|||||||||2
1737379090000|2025-01-20 13:18:10|||||||||2
1737379120000|2025-01-20 13:18:40|||||||||1
1737379190000|2025-01-20 13:19:50|||||||||2
1737379220000|2025-01-20 13:20:20|||||||||2
1737379340000|2025-01-20 13:22:20|||||||||1
1737379370000|2025-01-20 13:22:50|||||||||1
1737379400000|2025-01-20 13:23:20|||||||||4
1737379410000|2025-01-20 13:23:30|||||||||1
1737379460000|2025-01-20 13:24:20|||||||||6
1737379470000|2025-01-20 13:24:30|||||||||1
1737379480000|2025-01-20 13:24:40|||||||||2
1737379490000|2025-01-20 13:24:50|||||||||1
1737379530000|2025-01-20 13:25:30|||||||||1
1737379590000|2025-01-20 13:26:30|||||||||1
1737379600000|2025-01-20 13:26:40|||||||||2
1737379620000|2025-01-20 13:27:00|||||||||2
1737379650000|2025-01-20 13:27:30|||||||||2
1737379700000|2025-01-20 13:28:20|||||||||1
1737379730000|2025-01-20 13:28:50|||||||||1
1737379790000|2025-01-20 13:29:50|||||||||2
1737379800000|2025-01-20 13:30:00|17.49|17.33|17.29|17.13|17.49|17.33|17.29|17.13|701
1737379810000|2025-01-20 13:30:10|17.34|17.18|17.29|17.13|17.34|17.18|17.29|17.13|160
1737379820000|2025-01-20 13:30:20|17.34|17.18|17.42|17.26|17.44|17.28|17.34|17.18|223
1737379830000|2025-01-20 13:30:30|17.39|17.23|17.42|17.26|17.44|17.28|17.39|17.23|63
1737379840000|2025-01-20 13:30:40|17.44|17.28|17.44|17.28|17.44|17.28|17.39|17.23|14
1737379850000|2025-01-20 13:30:50|||||||||37
1737379860000|2025-01-20 13:31:00|||||||||25
1737379870000|2025-01-20 13:31:10|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|32
1737379880000|2025-01-20 13:31:20|||||||||16
1737379890000|2025-01-20 13:31:30|17.39|17.23|17.39|17.23|17.44|17.28|17.39|17.23|40
1737379900000|2025-01-20 13:31:40|||||||||11
1737379910000|2025-01-20 13:31:50|||||||||11
1737379920000|2025-01-20 13:32:00|17.37|17.21|17.37|17.21|17.39|17.23|17.34|17.18|24
1737379930000|2025-01-20 13:32:10|17.34|17.18|17.39|17.23|17.39|17.23|17.34|17.18|9
1737379940000|2025-01-20 13:32:20|||||||||8
1737379950000|2025-01-20 13:32:30|17.34|17.18|17.39|17.23|17.39|17.23|17.34|17.18|32
1737379960000|2025-01-20 13:32:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|72
1737379970000|2025-01-20 13:32:50|||||||||4
1737379980000|2025-01-20 13:33:00|||||||||2
1737379990000|2025-01-20 13:33:10|||||||||2
1737380010000|2025-01-20 13:33:30|||||||||5
1737380020000|2025-01-20 13:33:40|||||||||2
1737380030000|2025-01-20 13:33:50|||||||||1
1737380040000|2025-01-20 13:34:00|||||||||2
1737380060000|2025-01-20 13:34:20|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|42
1737380070000|2025-01-20 13:34:30|17.34|17.18|17.34|17.18|17.34|17.18|17.29|17.13|7
1737380080000|2025-01-20 13:34:40|17.32|17.16|17.34|17.18|17.34|17.18|17.29|17.13|0
1737380090000|2025-01-20 13:34:50|17.32|17.16|17.29|17.13|17.32|17.16|17.29|17.13|22
1737380100000|2025-01-20 13:35:00|||||||||1
1737380110000|2025-01-20 13:35:10|17.32|17.16|17.32|17.16|17.34|17.18|17.29|17.13|8
1737380120000|2025-01-20 13:35:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1737380130000|2025-01-20 13:35:30|||||||||4
1737380140000|2025-01-20 13:35:40|||||||||6
1737380150000|2025-01-20 13:35:50|||||||||2
1737380170000|2025-01-20 13:36:10|||||||||10
1737380190000|2025-01-20 13:36:30|||||||||7
1737380210000|2025-01-20 13:36:50|||||||||5
1737380220000|2025-01-20 13:37:00|||||||||2
1737380280000|2025-01-20 13:38:00|||||||||10
1737380300000|2025-01-20 13:38:20|||||||||1
1737380360000|2025-01-20 13:39:20|||||||||1
1737380380000|2025-01-20 13:39:40|||||||||4
1737380420000|2025-01-20 13:40:20|||||||||1
1737380430000|2025-01-20 13:40:30|||||||||1
1737380440000|2025-01-20 13:40:40|||||||||10
1737380450000|2025-01-20 13:40:50|||||||||1
1737380470000|2025-01-20 13:41:10|||||||||1
1737380490000|2025-01-20 13:41:30|||||||||1
1737380500000|2025-01-20 13:41:40|||||||||1
1737380520000|2025-01-20 13:42:00|||||||||1
1737380550000|2025-01-20 13:42:30|||||||||2
1737380560000|2025-01-20 13:42:40|||||||||2
1737380570000|2025-01-20 13:42:50|||||||||14
1737380600000|2025-01-20 13:43:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|8
1737380630000|2025-01-20 13:43:50|||||||||1
1737380650000|2025-01-20 13:44:10|||||||||2
1737380660000|2025-01-20 13:44:20|||||||||38
1737380670000|2025-01-20 13:44:30|||||||||17
1737380680000|2025-01-20 13:44:40|||||||||2
1737380700000|2025-01-20 13:45:00|||||||||1
1737380730000|2025-01-20 13:45:30|||||||||1
1737380740000|2025-01-20 13:45:40|||||||||10
1737380750000|2025-01-20 13:45:50|||||||||1
1737380760000|2025-01-20 13:46:00|||||||||1
1737380780000|2025-01-20 13:46:20|||||||||1
1737380810000|2025-01-20 13:46:50|||||||||12
1737380830000|2025-01-20 13:47:10|||||||||1
1737380860000|2025-01-20 13:47:40|||||||||1
1737380870000|2025-01-20 13:47:50|||||||||2
1737380890000|2025-01-20 13:48:10|||||||||3
1737380910000|2025-01-20 13:48:30|||||||||1
1737380940000|2025-01-20 13:49:00|||||||||1
1737380960000|2025-01-20 13:49:20|||||||||1
1737380980000|2025-01-20 13:49:40|||||||||2
1737380990000|2025-01-20 13:49:50|||||||||1
1737381000000|2025-01-20 13:50:00|||||||||2
1737381020000|2025-01-20 13:50:20|||||||||1
1737381040000|2025-01-20 13:50:40|||||||||6
1737381070000|2025-01-20 13:51:10|||||||||1
1737381080000|2025-01-20 13:51:20|||||||||3
1737381090000|2025-01-20 13:51:30|||||||||1
1737381100000|2025-01-20 13:51:40|||||||||5
1737381120000|2025-01-20 13:52:00|||||||||1
1737381130000|2025-01-20 13:52:10|||||||||6
1737381150000|2025-01-20 13:52:30|||||||||1
1737381170000|2025-01-20 13:52:50|||||||||1
1737381190000|2025-01-20 13:53:10|||||||||2
1737381200000|2025-01-20 13:53:20|||||||||3
1737381220000|2025-01-20 13:53:40|||||||||1
1737381250000|2025-01-20 13:54:10|||||||||1
1737381260000|2025-01-20 13:54:20|||||||||2
1737381280000|2025-01-20 13:54:40|||||||||1
1737381300000|2025-01-20 13:55:00|||||||||1
1737381320000|2025-01-20 13:55:20|||||||||5
1737381330000|2025-01-20 13:55:30|||||||||1
1737381350000|2025-01-20 13:55:50|||||||||1
1737381360000|2025-01-20 13:56:00|||||||||3
1737381370000|2025-01-20 13:56:10|17.24|17.08|17.24|17.08|17.29|17.13|17.24|17.08|12
1737381380000|2025-01-20 13:56:20|||||||||10
1737381400000|2025-01-20 13:56:40|||||||||5
1737381430000|2025-01-20 13:57:10|||||||||6
1737381440000|2025-01-20 13:57:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|30
1737381450000|2025-01-20 13:57:30|||||||||6
1737381460000|2025-01-20 13:57:40|17.24|17.08|17.29|17.13|17.29|17.13|17.24|17.08|39
1737381480000|2025-01-20 13:58:00|||||||||1
1737381510000|2025-01-20 13:58:30|||||||||1
1737381530000|2025-01-20 13:58:50|||||||||1
1737381540000|2025-01-20 13:59:00|||||||||1
1737381550000|2025-01-20 13:59:10|||||||||3
1737381560000|2025-01-20 13:59:20|||||||||1
1737381590000|2025-01-20 13:59:50|||||||||1
1737381610000|2025-01-20 14:00:10|||||||||1
1737381630000|2025-01-20 14:00:30|||||||||2
1737381640000|2025-01-20 14:00:40|||||||||2
1737381670000|2025-01-20 14:01:10|||||||||1
1737381680000|2025-01-20 14:01:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|34
1737381690000|2025-01-20 14:01:30|||||||||1
1737381720000|2025-01-20 14:02:00|||||||||1
1737381740000|2025-01-20 14:02:20|||||||||1
1737381760000|2025-01-20 14:02:40|||||||||2
1737381770000|2025-01-20 14:02:50|||||||||3
1737381800000|2025-01-20 14:03:20|||||||||1
1737381820000|2025-01-20 14:03:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|33
1737381840000|2025-01-20 14:04:00|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|42
1737381850000|2025-01-20 14:04:10|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|0
1737381870000|2025-01-20 14:04:30|||||||||1
1737381900000|2025-01-20 14:05:00|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|1
1737381910000|2025-01-20 14:05:10|||||||||1
1737381930000|2025-01-20 14:05:30|||||||||1
1737381950000|2025-01-20 14:05:50|||||||||1
1737381960000|2025-01-20 14:06:00|||||||||3
1737381980000|2025-01-20 14:06:20|||||||||1
1737382000000|2025-01-20 14:06:40|||||||||1
1737382030000|2025-01-20 14:07:10|||||||||1
1737382060000|2025-01-20 14:07:40|||||||||1
1737382080000|2025-01-20 14:08:00|||||||||3
1737382110000|2025-01-20 14:08:30|||||||||1
1737382130000|2025-01-20 14:08:50|||||||||1
1737382150000|2025-01-20 14:09:10|||||||||33
1737382160000|2025-01-20 14:09:20|||||||||1
1737382190000|2025-01-20 14:09:50|||||||||1
1737382200000|2025-01-20 14:10:00|||||||||1
1737382210000|2025-01-20 14:10:10|||||||||2
1737382240000|2025-01-20 14:10:40|||||||||1
1737382260000|2025-01-20 14:11:00|||||||||1
1737382280000|2025-01-20 14:11:20|||||||||1
1737382290000|2025-01-20 14:11:30|||||||||1
1737382320000|2025-01-20 14:12:00|||||||||1
1737382330000|2025-01-20 14:12:10|||||||||1
1737382340000|2025-01-20 14:12:20|||||||||64
1737382350000|2025-01-20 14:12:30|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|17
1737382360000|2025-01-20 14:12:40|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|1
1737382390000|2025-01-20 14:13:10|||||||||1
1737382420000|2025-01-20 14:13:40|||||||||1
1737382440000|2025-01-20 14:14:00|||||||||8
1737382450000|2025-01-20 14:14:10|||||||||1
1737382470000|2025-01-20 14:14:30|||||||||1
1737382500000|2025-01-20 14:15:00|||||||||1
1737382520000|2025-01-20 14:15:20|||||||||1
1737382530000|2025-01-20 14:15:30|||||||||2
1737382550000|2025-01-20 14:15:50|||||||||1
1737382570000|2025-01-20 14:16:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|40
1737382580000|2025-01-20 14:16:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1737382600000|2025-01-20 14:16:40|||||||||1
1737382630000|2025-01-20 14:17:10|||||||||1
1737382650000|2025-01-20 14:17:30|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|7
1737382660000|2025-01-20 14:17:40|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|4
1737382680000|2025-01-20 14:18:00|||||||||1
1737382710000|2025-01-20 14:18:30|||||||||1
1737382720000|2025-01-20 14:18:40|||||||||1
1737382730000|2025-01-20 14:18:50|||||||||1
1737382740000|2025-01-20 14:19:00|||||||||2
1737382760000|2025-01-20 14:19:20|||||||||1
1737382780000|2025-01-20 14:19:40|||||||||2
1737382790000|2025-01-20 14:19:50|||||||||3
1737382810000|2025-01-20 14:20:10|||||||||1
1737382820000|2025-01-20 14:20:20|||||||||14
1737382830000|2025-01-20 14:20:30|||||||||2
1737382840000|2025-01-20 14:20:40|||||||||5
1737382850000|2025-01-20 14:20:50|||||||||4
1737382860000|2025-01-20 14:21:00|||||||||2
1737382890000|2025-01-20 14:21:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|3
1737382910000|2025-01-20 14:21:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|18
1737382940000|2025-01-20 14:22:20|||||||||6
1737382950000|2025-01-20 14:22:30|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|13
1737382970000|2025-01-20 14:22:50|||||||||8
1737382990000|2025-01-20 14:23:10|||||||||1
1737383010000|2025-01-20 14:23:30|||||||||2
1737383020000|2025-01-20 14:23:40|||||||||2
1737383040000|2025-01-20 14:24:00|||||||||2
1737383070000|2025-01-20 14:24:30|||||||||1
1737383100000|2025-01-20 14:25:00|||||||||11
1737383120000|2025-01-20 14:25:20|||||||||3
1737383150000|2025-01-20 14:25:50|||||||||1
1737383160000|2025-01-20 14:26:00|||||||||1
1737383170000|2025-01-20 14:26:10|||||||||1
1737383200000|2025-01-20 14:26:40|||||||||6
1737383230000|2025-01-20 14:27:10|||||||||3
1737383240000|2025-01-20 14:27:20|17.19|17.03|17.19|17.03|17.19|17.03|17.14|16.98|119
1737383280000|2025-01-20 14:28:00|||||||||1
1737383300000|2025-01-20 14:28:20|||||||||1
1737383330000|2025-01-20 14:28:50|||||||||1
1737383360000|2025-01-20 14:29:20|||||||||4
1737383380000|2025-01-20 14:29:40|||||||||3
1737383400000|2025-01-20 14:30:00|||||||||1
1737383410000|2025-01-20 14:30:10|||||||||1
1737383420000|2025-01-20 14:30:20|||||||||2
1737383430000|2025-01-20 14:30:30|||||||||1
1737383440000|2025-01-20 14:30:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|14
1737383450000|2025-01-20 14:30:50|||||||||2
1737383460000|2025-01-20 14:31:00|||||||||19
1737383480000|2025-01-20 14:31:20|||||||||1
1737383490000|2025-01-20 14:31:30|||||||||17
1737383510000|2025-01-20 14:31:50|||||||||16
1737383540000|2025-01-20 14:32:20|||||||||1
1737383560000|2025-01-20 14:32:40|||||||||1
1737383580000|2025-01-20 14:33:00|||||||||2
1737383590000|2025-01-20 14:33:10|||||||||1
1737383600000|2025-01-20 14:33:20|||||||||1
1737383620000|2025-01-20 14:33:40|||||||||1
1737383630000|2025-01-20 14:33:50|||||||||1
1737383640000|2025-01-20 14:34:00|||||||||1
1737383670000|2025-01-20 14:34:30|||||||||1
1737383680000|2025-01-20 14:34:40|||||||||10
1737383690000|2025-01-20 14:34:50|||||||||1
1737383720000|2025-01-20 14:35:20|||||||||1
1737383750000|2025-01-20 14:35:50|||||||||1
1737383760000|2025-01-20 14:36:00|||||||||2
1737383770000|2025-01-20 14:36:10|||||||||1
1737383800000|2025-01-20 14:36:40|||||||||1
1737383810000|2025-01-20 14:36:50|||||||||1
1737383820000|2025-01-20 14:37:00|||||||||1
1737383850000|2025-01-20 14:37:30|||||||||1
1737383860000|2025-01-20 14:37:40|||||||||2
1737383870000|2025-01-20 14:37:50|||||||||1
1737383880000|2025-01-20 14:38:00|||||||||1
1737383900000|2025-01-20 14:38:20|||||||||1
1737383930000|2025-01-20 14:38:50|||||||||5
1737383950000|2025-01-20 14:39:10|||||||||1
1737383960000|2025-01-20 14:39:20|||||||||3
1737383980000|2025-01-20 14:39:40|||||||||1
1737383990000|2025-01-20 14:39:50|||||||||1
1737384000000|2025-01-20 14:40:00|||||||||2
1737384010000|2025-01-20 14:40:10|||||||||2
1737384020000|2025-01-20 14:40:20|||||||||1
1737384030000|2025-01-20 14:40:30|||||||||1
1737384040000|2025-01-20 14:40:40|||||||||45
1737384050000|2025-01-20 14:40:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|16
1737384060000|2025-01-20 14:41:00|||||||||1
1737384080000|2025-01-20 14:41:20|||||||||1
1737384110000|2025-01-20 14:41:50|||||||||6
1737384120000|2025-01-20 14:42:00|||||||||4
1737384140000|2025-01-20 14:42:20|||||||||1
1737384160000|2025-01-20 14:42:40|||||||||1
1737384170000|2025-01-20 14:42:50|||||||||20
1737384190000|2025-01-20 14:43:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|6
1737384200000|2025-01-20 14:43:20|||||||||3
1737384210000|2025-01-20 14:43:30|||||||||1
1737384240000|2025-01-20 14:44:00|||||||||1
1737384250000|2025-01-20 14:44:10|||||||||2
1737384270000|2025-01-20 14:44:30|||||||||3
1737384290000|2025-01-20 14:44:50|||||||||2
1737384300000|2025-01-20 14:45:00|||||||||3
1737384320000|2025-01-20 14:45:20|||||||||1
1737384340000|2025-01-20 14:45:40|||||||||1
1737384350000|2025-01-20 14:45:50|||||||||1
1737384360000|2025-01-20 14:46:00|||||||||1
1737384370000|2025-01-20 14:46:10|||||||||1
1737384380000|2025-01-20 14:46:20|||||||||1
1737384390000|2025-01-20 14:46:30|||||||||1
1737384400000|2025-01-20 14:46:40|||||||||50
1737384420000|2025-01-20 14:47:00|||||||||1
1737384430000|2025-01-20 14:47:10|||||||||2
1737384440000|2025-01-20 14:47:20|||||||||1
1737384450000|2025-01-20 14:47:30|||||||||1
1737384460000|2025-01-20 14:47:40|||||||||1
1737384470000|2025-01-20 14:47:50|||||||||1
1737384500000|2025-01-20 14:48:20|||||||||3
1737384510000|2025-01-20 14:48:30|||||||||3
1737384530000|2025-01-20 14:48:50|||||||||2
1737384550000|2025-01-20 14:49:10|||||||||2
1737384580000|2025-01-20 14:49:40|||||||||1
1737384590000|2025-01-20 14:49:50|||||||||2
1737384600000|2025-01-20 14:50:00|||||||||5
1737384610000|2025-01-20 14:50:10|||||||||4
1737384630000|2025-01-20 14:50:30|||||||||2
1737384640000|2025-01-20 14:50:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|105
1737384660000|2025-01-20 14:51:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|14
1737384670000|2025-01-20 14:51:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|0
1737384680000|2025-01-20 14:51:20|||||||||11
1737384700000|2025-01-20 14:51:40|||||||||1
1737384710000|2025-01-20 14:51:50|||||||||2
1737384720000|2025-01-20 14:52:00|||||||||40
1737384730000|2025-01-20 14:52:10|||||||||3
1737384750000|2025-01-20 14:52:30|||||||||1
1737384760000|2025-01-20 14:52:40|||||||||4
1737384770000|2025-01-20 14:52:50|||||||||11
1737384790000|2025-01-20 14:53:10|||||||||3
1737384800000|2025-01-20 14:53:20|||||||||4
1737384810000|2025-01-20 14:53:30|||||||||1
1737384830000|2025-01-20 14:53:50|||||||||1
1737384840000|2025-01-20 14:54:00|||||||||1
1737384860000|2025-01-20 14:54:20|||||||||1
1737384890000|2025-01-20 14:54:50|||||||||6
1737384900000|2025-01-20 14:55:00|||||||||2
1737384910000|2025-01-20 14:55:10|||||||||2
1737384920000|2025-01-20 14:55:20|||||||||2
1737384940000|2025-01-20 14:55:40|||||||||1
1737384950000|2025-01-20 14:55:50|||||||||1
1737384960000|2025-01-20 14:56:00|||||||||2
1737384970000|2025-01-20 14:56:10|||||||||1
1737384990000|2025-01-20 14:56:30|||||||||1
1737385020000|2025-01-20 14:57:00|||||||||2
1737385050000|2025-01-20 14:57:30|||||||||1
1737385060000|2025-01-20 14:57:40|||||||||2
1737385070000|2025-01-20 14:57:50|||||||||3
1737385080000|2025-01-20 14:58:00|||||||||2
1737385100000|2025-01-20 14:58:20|||||||||4
1737385120000|2025-01-20 14:58:40|||||||||1
1737385150000|2025-01-20 14:59:10|||||||||2
1737385180000|2025-01-20 14:59:40|||||||||1
1737385200000|2025-01-20 15:00:00|||||||||1
1737385210000|2025-01-20 15:00:10|||||||||2
1737385220000|2025-01-20 15:00:20|||||||||1
1737385230000|2025-01-20 15:00:30|||||||||3
1737385250000|2025-01-20 15:00:50|||||||||1
1737385260000|2025-01-20 15:01:00|||||||||1
1737385280000|2025-01-20 15:01:20|||||||||1
1737385300000|2025-01-20 15:01:40|||||||||3
1737385310000|2025-01-20 15:01:50|||||||||2
1737385330000|2025-01-20 15:02:10|||||||||1
1737385340000|2025-01-20 15:02:20|||||||||4
1737385360000|2025-01-20 15:02:40|||||||||1
1737385380000|2025-01-20 15:03:00|||||||||1
1737385400000|2025-01-20 15:03:20|||||||||3
1737385410000|2025-01-20 15:03:30|||||||||27
1737385430000|2025-01-20 15:03:50|||||||||66
1737385440000|2025-01-20 15:04:00|||||||||1
1737385460000|2025-01-20 15:04:20|||||||||1
1737385470000|2025-01-20 15:04:30|||||||||5
1737385480000|2025-01-20 15:04:40|||||||||1
1737385490000|2025-01-20 15:04:50|||||||||1
1737385510000|2025-01-20 15:05:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|46
1737385520000|2025-01-20 15:05:20|||||||||12
1737385530000|2025-01-20 15:05:30|||||||||1
1737385540000|2025-01-20 15:05:40|||||||||1
1737385550000|2025-01-20 15:05:50|||||||||2
1737385560000|2025-01-20 15:06:00|||||||||1
1737385570000|2025-01-20 15:06:10|||||||||1
1737385590000|2025-01-20 15:06:30|||||||||1
1737385610000|2025-01-20 15:06:50|||||||||1
1737385620000|2025-01-20 15:07:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|7
1737385650000|2025-01-20 15:07:30|||||||||1
1737385670000|2025-01-20 15:07:50|||||||||2
1737385690000|2025-01-20 15:08:10|||||||||15
1737385720000|2025-01-20 15:08:40|||||||||4
1737385730000|2025-01-20 15:08:50|||||||||2
1737385740000|2025-01-20 15:09:00|||||||||1
1737385770000|2025-01-20 15:09:30|||||||||2
1737385780000|2025-01-20 15:09:40|||||||||1
1737385790000|2025-01-20 15:09:50|||||||||1
1737385820000|2025-01-20 15:10:20|||||||||2
1737385840000|2025-01-20 15:10:40|||||||||1
1737385850000|2025-01-20 15:10:50|||||||||1
1737385860000|2025-01-20 15:11:00|||||||||5
1737385870000|2025-01-20 15:11:10|||||||||1
1737385890000|2025-01-20 15:11:30|||||||||1
1737385910000|2025-01-20 15:11:50|||||||||3
1737385920000|2025-01-20 15:12:00|||||||||1
1737385940000|2025-01-20 15:12:20|||||||||2
1737385970000|2025-01-20 15:12:50|||||||||1
1737385980000|2025-01-20 15:13:00|||||||||1
1737385990000|2025-01-20 15:13:10|||||||||1
1737386000000|2025-01-20 15:13:20|||||||||4
1737386020000|2025-01-20 15:13:40|||||||||1
1737386030000|2025-01-20 15:13:50|||||||||14
1737386040000|2025-01-20 15:14:00|||||||||1
1737386070000|2025-01-20 15:14:30|||||||||2
1737386090000|2025-01-20 15:14:50|||||||||1
1737386100000|2025-01-20 15:15:00|||||||||2
1737386110000|2025-01-20 15:15:10|17.02|16.86|16.99|16.83|17.02|16.86|16.99|16.83|25
1737386120000|2025-01-20 15:15:20|||||||||25
1737386140000|2025-01-20 15:15:40|||||||||5
1737386150000|2025-01-20 15:15:50|||||||||2
1737386160000|2025-01-20 15:16:00|||||||||1
1737386170000|2025-01-20 15:16:10|||||||||24
1737386180000|2025-01-20 15:16:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|19
1737386190000|2025-01-20 15:16:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|2
1737386220000|2025-01-20 15:17:00|||||||||1
1737386230000|2025-01-20 15:17:10|||||||||2
1737386240000|2025-01-20 15:17:20|||||||||1
1737386250000|2025-01-20 15:17:30|||||||||7
1737386270000|2025-01-20 15:17:50|||||||||1
1737386280000|2025-01-20 15:18:00|||||||||2
1737386290000|2025-01-20 15:18:10|||||||||1
1737386300000|2025-01-20 15:18:20|||||||||1
1737386310000|2025-01-20 15:18:30|||||||||2
1737386320000|2025-01-20 15:18:40|||||||||1
1737386340000|2025-01-20 15:19:00|||||||||1
1737386370000|2025-01-20 15:19:30|||||||||1
1737386390000|2025-01-20 15:19:50|||||||||2
1737386420000|2025-01-20 15:20:20|||||||||1
1737386430000|2025-01-20 15:20:30|||||||||1
1737386440000|2025-01-20 15:20:40|||||||||6
1737386460000|2025-01-20 15:21:00|16.99|16.83|17.04|16.88|17.04|16.88|16.99|16.83|27
1737386470000|2025-01-20 15:21:10|||||||||1
1737386490000|2025-01-20 15:21:30|||||||||1
1737386510000|2025-01-20 15:21:50|||||||||2
1737386520000|2025-01-20 15:22:00|||||||||1
1737386530000|2025-01-20 15:22:10|||||||||1
1737386540000|2025-01-20 15:22:20|||||||||1
1737386550000|2025-01-20 15:22:30|||||||||3
1737386570000|2025-01-20 15:22:50|||||||||6
1737386590000|2025-01-20 15:23:10|||||||||1
1737386610000|2025-01-20 15:23:30|||||||||2
1737386620000|2025-01-20 15:23:40|||||||||2
1737386640000|2025-01-20 15:24:00|||||||||1
1737386670000|2025-01-20 15:24:30|||||||||1
1737386690000|2025-01-20 15:24:50|||||||||1
1737386700000|2025-01-20 15:25:00|||||||||5
1737386720000|2025-01-20 15:25:20|||||||||1
1737386730000|2025-01-20 15:25:30|||||||||12
1737386740000|2025-01-20 15:25:40|||||||||3
1737386770000|2025-01-20 15:26:10|||||||||1
1737386790000|2025-01-20 15:26:30|||||||||1
1737386810000|2025-01-20 15:26:50|||||||||4
1737386820000|2025-01-20 15:27:00|||||||||1
1737386830000|2025-01-20 15:27:10|||||||||6
1737386840000|2025-01-20 15:27:20|||||||||1
1737386870000|2025-01-20 15:27:50|||||||||3
1737386880000|2025-01-20 15:28:00|||||||||3
1737386890000|2025-01-20 15:28:10|||||||||1
1737386910000|2025-01-20 15:28:30|||||||||1
1737386920000|2025-01-20 15:28:40|||||||||1
1737386940000|2025-01-20 15:29:00|||||||||1
1737386950000|2025-01-20 15:29:10|||||||||1
1737386970000|2025-01-20 15:29:30|||||||||1
1737386980000|2025-01-20 15:29:40|||||||||3
1737386990000|2025-01-20 15:29:50|||||||||4
1737387020000|2025-01-20 15:30:20|||||||||6
1737387040000|2025-01-20 15:30:40|||||||||1
1737387070000|2025-01-20 15:31:10|||||||||10
1737387080000|2025-01-20 15:31:20|||||||||21
1737387090000|2025-01-20 15:31:30|||||||||5
1737387110000|2025-01-20 15:31:50|||||||||1
1737387120000|2025-01-20 15:32:00|||||||||5
1737387140000|2025-01-20 15:32:20|||||||||1
1737387160000|2025-01-20 15:32:40|||||||||1
1737387170000|2025-01-20 15:32:50|||||||||20
1737387190000|2025-01-20 15:33:10|||||||||1
1737387200000|2025-01-20 15:33:20|||||||||17
1737387240000|2025-01-20 15:34:00|||||||||3
1737387270000|2025-01-20 15:34:30|||||||||1
1737387290000|2025-01-20 15:34:50|||||||||1
1737387320000|2025-01-20 15:35:20|||||||||1
1737387340000|2025-01-20 15:35:40|||||||||1
1737387360000|2025-01-20 15:36:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1737387370000|2025-01-20 15:36:10|||||||||2
1737387390000|2025-01-20 15:36:30|||||||||1
1737387420000|2025-01-20 15:37:00|||||||||1
1737387430000|2025-01-20 15:37:10|||||||||2
1737387440000|2025-01-20 15:37:20|||||||||1
1737387470000|2025-01-20 15:37:50|||||||||1
1737387490000|2025-01-20 15:38:10|||||||||1
1737387520000|2025-01-20 15:38:40|||||||||1
1737387530000|2025-01-20 15:38:50|||||||||2
1737387540000|2025-01-20 15:39:00|||||||||1
1737387570000|2025-01-20 15:39:30|||||||||1
1737387590000|2025-01-20 15:39:50|||||||||1
1737387600000|2025-01-20 15:40:00|17.04|16.88|17|16.84|17.04|16.88|17|16.84|13
1737387610000|2025-01-20 15:40:10|||||||||6
1737387620000|2025-01-20 15:40:20|||||||||2
1737387650000|2025-01-20 15:40:50|||||||||1
1737387700000|2025-01-20 15:41:40|||||||||5
1737387720000|2025-01-20 15:42:00|||||||||2
1737387760000|2025-01-20 15:42:40|||||||||1
1737387790000|2025-01-20 15:43:10|||||||||27
1737387830000|2025-01-20 15:43:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|13
1737387840000|2025-01-20 15:44:00|||||||||2
1737387870000|2025-01-20 15:44:30|||||||||2
1737387930000|2025-01-20 15:45:30|||||||||6
1737387940000|2025-01-20 15:45:40|||||||||12
1737387950000|2025-01-20 15:45:50|||||||||9
1737388000000|2025-01-20 15:46:40|||||||||1
1737388010000|2025-01-20 15:46:50|||||||||6
1737388050000|2025-01-20 15:47:30|17|16.84|17.05|16.89|17.05|16.89|17|16.84|78
1737388060000|2025-01-20 15:47:40|17|16.84|17|16.84|17|16.84|17|16.84|16
1737388070000|2025-01-20 15:47:50|||||||||1
1737388110000|2025-01-20 15:48:30|||||||||6
1737388160000|2025-01-20 15:49:20|||||||||2
1737388170000|2025-01-20 15:49:30|||||||||1
1737388200000|2025-01-20 15:50:00|||||||||4
1737388210000|2025-01-20 15:50:10|||||||||1
1737388230000|2025-01-20 15:50:30|||||||||2
1737388290000|2025-01-20 15:51:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|26
1737388310000|2025-01-20 15:51:50|17|16.84|17|16.84|17|16.84|17|16.84|40
1737388490000|2025-01-20 15:54:50|||||||||2
1737388580000|2025-01-20 15:56:20|||||||||1
1737388650000|2025-01-20 15:57:30|||||||||2
1737388740000|2025-01-20 15:59:00|||||||||1
1737388800000|2025-01-20 16:00:00|||||||||3
1737388870000|2025-01-20 16:01:10|||||||||13
1737388880000|2025-01-20 16:01:20|||||||||5
1737388900000|2025-01-20 16:01:40|||||||||1
1737388930000|2025-01-20 16:02:10|||||||||1
1737388960000|2025-01-20 16:02:40|||||||||1
1737389010000|2025-01-20 16:03:30|||||||||1
1737389090000|2025-01-20 16:04:50|||||||||2
1737389140000|2025-01-20 16:05:40|||||||||2
1737389190000|2025-01-20 16:06:30|||||||||1
1737389370000|2025-01-20 16:09:30|||||||||2
1737389390000|2025-01-20 16:09:50|||||||||2
1737389470000|2025-01-20 16:11:10|||||||||5
1737389510000|2025-01-20 16:11:50|||||||||1
1737389520000|2025-01-20 16:12:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|6
1737389590000|2025-01-20 16:13:10|17|16.84|17|16.84|17|16.84|17|16.84|64
1737389610000|2025-01-20 16:13:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|11
1737389630000|2025-01-20 16:13:50|||||||||16
1737389640000|2025-01-20 16:14:00|17|16.84|17|16.84|17|16.84|17|16.84|78
1737389690000|2025-01-20 16:14:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|32
1737389710000|2025-01-20 16:15:10|17|16.84|17|16.84|17|16.84|17|16.84|0
1737389720000|2025-01-20 16:15:20|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|6
1737389730000|2025-01-20 16:15:30|||||||||7
1737389740000|2025-01-20 16:15:40|||||||||1
1737389760000|2025-01-20 16:16:00|||||||||3
1737389820000|2025-01-20 16:17:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|1
1737389980000|2025-01-20 16:19:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1737389990000|2025-01-20 16:19:50|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|4
1737390000000|2025-01-20 16:20:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|3
1737390030000|2025-01-20 16:20:30|||||||||15
1737390040000|2025-01-20 16:20:40|||||||||26
1737390080000|2025-01-20 16:21:20|17|16.84|16.97|16.81|17|16.84|16.97|16.81|18
1737390090000|2025-01-20 16:21:30|||||||||3
1737390100000|2025-01-20 16:21:40|17|16.84|17|16.84|17|16.84|17|16.84|0
1737390130000|2025-01-20 16:22:10|||||||||21
1737390150000|2025-01-20 16:22:30|||||||||6
1737390170000|2025-01-20 16:22:50|||||||||6
1737390240000|2025-01-20 16:24:00|||||||||1
1737390290000|2025-01-20 16:24:50|||||||||3
1737390380000|2025-01-20 16:26:20|||||||||8
1737390430000|2025-01-20 16:27:10|||||||||2
1737390440000|2025-01-20 16:27:20|||||||||2
1737390560000|2025-01-20 16:29:20|||||||||1
1737390590000|2025-01-20 16:29:50|||||||||25
1737414000000|2025-01-20 23:00:00|||||||||46
1737414020000|2025-01-20 23:00:20|||||||||8
1737414050000|2025-01-20 23:00:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|12
1737414060000|2025-01-20 23:01:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|2
1737414070000|2025-01-20 23:01:10|17|16.84|17|16.84|17|16.84|17|16.84|5
1737414120000|2025-01-20 23:02:00|16.95|16.79|17|16.84|17|16.84|16.95|16.79|34
1737414130000|2025-01-20 23:02:10|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|17
1737414140000|2025-01-20 23:02:20|16.95|16.79|16.98|16.82|17|16.84|16.95|16.79|35
1737414150000|2025-01-20 23:02:30|16.95|16.79|16.95|16.79|17|16.84|16.95|16.79|41
1737414170000|2025-01-20 23:02:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|2
1737414180000|2025-01-20 23:03:00|16.95|16.79|16.98|16.82|16.98|16.82|16.95|16.79|7
1737414190000|2025-01-20 23:03:10|||||||||1
1737414200000|2025-01-20 23:03:20|17|16.84|17|16.84|17|16.84|17|16.84|5
1737414210000|2025-01-20 23:03:30|16.98|16.82|17|16.84|17.03|16.87|16.98|16.82|5
1737414220000|2025-01-20 23:03:40|16.95|16.79|16.98|16.82|17|16.84|16.95|16.79|3
1737414230000|2025-01-20 23:03:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|1
1737414240000|2025-01-20 23:04:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|2
1737414260000|2025-01-20 23:04:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1737414280000|2025-01-20 23:04:40|||||||||1
1737414290000|2025-01-20 23:04:50|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|29
1737414300000|2025-01-20 23:05:00|||||||||3
1737414330000|2025-01-20 23:05:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1737414340000|2025-01-20 23:05:40|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|5
1737414360000|2025-01-20 23:06:00|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|27
1737414380000|2025-01-20 23:06:20|||||||||2
1737414390000|2025-01-20 23:06:30|||||||||1
1737414410000|2025-01-20 23:06:50|||||||||2
1737414420000|2025-01-20 23:07:00|||||||||5
1737414430000|2025-01-20 23:07:10|||||||||5
1737414440000|2025-01-20 23:07:20|||||||||3
1737414450000|2025-01-20 23:07:30|||||||||9
1737414460000|2025-01-20 23:07:40|||||||||2
1737414480000|2025-01-20 23:08:00|17|16.84|16.95|16.79|17|16.84|16.95|16.79|54
1737414490000|2025-01-20 23:08:10|||||||||14
1737414500000|2025-01-20 23:08:20|||||||||1
1737414530000|2025-01-20 23:08:50|16.9|16.74|16.95|16.79|16.95|16.79|16.9|16.74|7
1737414540000|2025-01-20 23:09:00|||||||||2
1737414550000|2025-01-20 23:09:10|||||||||2
1737414560000|2025-01-20 23:09:20|16.93|16.77|16.95|16.79|16.95|16.79|16.93|16.77|8
1737414870000|2025-01-20 23:14:30|||||||||2
1737414880000|2025-01-20 23:14:40|||||||||1
1737414900000|2025-01-20 23:15:00|||||||||4
1737414920000|2025-01-20 23:15:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|4
1737414980000|2025-01-20 23:16:20|||||||||3
1737415020000|2025-01-20 23:17:00|||||||||1
1737415310000|2025-01-20 23:21:50|||||||||58
1737415350000|2025-01-20 23:22:30|16.85|16.69|16.9|16.74|16.9|16.74|16.85|16.69|84
1737415380000|2025-01-20 23:23:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|5
1737415410000|2025-01-20 23:23:30|||||||||3
1737415440000|2025-01-20 23:24:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|3
1737415510000|2025-01-20 23:25:10|||||||||1
1737415520000|2025-01-20 23:25:20|||||||||1
1737415570000|2025-01-20 23:26:10|||||||||2
1737415590000|2025-01-20 23:26:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|14
1737415700000|2025-01-20 23:28:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1737415780000|2025-01-20 23:29:40|||||||||8
1737415830000|2025-01-20 23:30:30|||||||||2
1737415890000|2025-01-20 23:31:30|||||||||2
1737416000000|2025-01-20 23:33:20|||||||||1
1737416020000|2025-01-20 23:33:40|||||||||13
1737416100000|2025-01-20 23:35:00|||||||||2
1737416160000|2025-01-20 23:36:00|||||||||1
1737416220000|2025-01-20 23:37:00|||||||||1
1737416230000|2025-01-20 23:37:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1737416260000|2025-01-20 23:37:40|16.85|16.69|16.81|16.65|16.85|16.69|16.81|16.65|12
1737416280000|2025-01-20 23:38:00|||||||||4
1737416310000|2025-01-20 23:38:30|||||||||2
1737416320000|2025-01-20 23:38:40|||||||||1
1737416410000|2025-01-20 23:40:10|||||||||3
1737416460000|2025-01-20 23:41:00|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|1
1737416470000|2025-01-20 23:41:10|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|4
1737416510000|2025-01-20 23:41:50|16.76|16.6|16.81|16.65|16.81|16.65|16.76|16.6|13
1737416570000|2025-01-20 23:42:50|||||||||4
1737416600000|2025-01-20 23:43:20|||||||||4
1737416640000|2025-01-20 23:44:00|||||||||4
1737416650000|2025-01-20 23:44:10|||||||||2
1737416710000|2025-01-20 23:45:10|||||||||2
1737416760000|2025-01-20 23:46:00|||||||||3
1737416770000|2025-01-20 23:46:10|||||||||1
1737416790000|2025-01-20 23:46:30|16.76|16.6|16.76|16.6|16.76|16.6|16.76|16.6|10
1737416810000|2025-01-20 23:46:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|7
1737416820000|2025-01-20 23:47:00|16.78|16.62|16.81|16.65|16.81|16.65|16.78|16.62|0
1737416830000|2025-01-20 23:47:10|16.78|16.62|16.81|16.65|16.81|16.65|16.78|16.62|1
1737416840000|2025-01-20 23:47:20|||||||||2
1737416970000|2025-01-20 23:49:30|||||||||6
1737416990000|2025-01-20 23:49:50|||||||||10
1737417020000|2025-01-20 23:50:20|||||||||10
1737417060000|2025-01-20 23:51:00|||||||||2
1737417290000|2025-01-20 23:54:50|||||||||6
1737417610000|2025-01-21 00:00:10|||||||||2
1737417700000|2025-01-21 00:01:40|||||||||1
1737417720000|2025-01-21 00:02:00|||||||||10
1737417740000|2025-01-21 00:02:20|||||||||1
1737417770000|2025-01-21 00:02:50|||||||||1
1737417800000|2025-01-21 00:03:20|||||||||1
1737417860000|2025-01-21 00:04:20|||||||||1
1737417910000|2025-01-21 00:05:10|||||||||1
1737418000000|2025-01-21 00:06:40|||||||||3
1737418030000|2025-01-21 00:07:10|||||||||3
1737418070000|2025-01-21 00:07:50|||||||||7
1737418100000|2025-01-21 00:08:20|||||||||1
1737418110000|2025-01-21 00:08:30|16.78|16.62|16.81|16.65|16.81|16.65|16.78|16.62|33
1737418140000|2025-01-21 00:09:00|||||||||3
1737418170000|2025-01-21 00:09:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|15
1737418180000|2025-01-21 00:09:40|||||||||1
1737418190000|2025-01-21 00:09:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|44
1737418200000|2025-01-21 00:10:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|3
1737418240000|2025-01-21 00:10:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|0
1737418310000|2025-01-21 00:11:50|||||||||1
1737418340000|2025-01-21 00:12:20|16.83|16.67|16.81|16.65|16.83|16.67|16.81|16.65|1
1737418450000|2025-01-21 00:14:10|||||||||1
1737418490000|2025-01-21 00:14:50|||||||||1
1737418550000|2025-01-21 00:15:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|7
1737418620000|2025-01-21 00:17:00|||||||||5
1737418640000|2025-01-21 00:17:20|||||||||4
1737418680000|2025-01-21 00:18:00|||||||||1
1737418720000|2025-01-21 00:18:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|51
1737418790000|2025-01-21 00:19:50|||||||||3
1737418810000|2025-01-21 00:20:10|||||||||3
1737418820000|2025-01-21 00:20:20|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|11
1737418830000|2025-01-21 00:20:30|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|2
1737418890000|2025-01-21 00:21:30|||||||||2
1737418940000|2025-01-21 00:22:20|||||||||1
1737418980000|2025-01-21 00:23:00|||||||||2
1737419070000|2025-01-21 00:24:30|||||||||1
1737419080000|2025-01-21 00:24:40|||||||||1
1737419090000|2025-01-21 00:24:50|||||||||2
1737419140000|2025-01-21 00:25:40|||||||||1
1737419230000|2025-01-21 00:27:10|||||||||1
1737419390000|2025-01-21 00:29:50|||||||||2
1737419610000|2025-01-21 00:33:30|||||||||11
1737419620000|2025-01-21 00:33:40|||||||||1
1737419650000|2025-01-21 00:34:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1737419690000|2025-01-21 00:34:50|||||||||2
1737419740000|2025-01-21 00:35:40|||||||||1
1737419860000|2025-01-21 00:37:40|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|10
1737419990000|2025-01-21 00:39:50|||||||||2
1737420000000|2025-01-21 00:40:00|||||||||1
1737420120000|2025-01-21 00:42:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1737420160000|2025-01-21 00:42:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|28
1737420170000|2025-01-21 00:42:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1737420290000|2025-01-21 00:44:50|||||||||2
1737420330000|2025-01-21 00:45:30|||||||||1
1737420420000|2025-01-21 00:47:00|||||||||10
1737420480000|2025-01-21 00:48:00|||||||||1
1737420550000|2025-01-21 00:49:10|||||||||1
1737420570000|2025-01-21 00:49:30|16.98|16.82|17.01|16.85|17.01|16.85|16.96|16.8|15
1737420580000|2025-01-21 00:49:40|||||||||2
1737420590000|2025-01-21 00:49:50|||||||||21
1737420600000|2025-01-21 00:50:00|17.03|16.87|17.01|16.85|17.03|16.87|17.01|16.85|55
1737420610000|2025-01-21 00:50:10|17.03|16.87|17.06|16.9|17.06|16.9|17.01|16.85|25
1737420620000|2025-01-21 00:50:20|17.01|16.85|17.06|16.9|17.06|16.9|17.01|16.85|8
1737420640000|2025-01-21 00:50:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|31
1737420650000|2025-01-21 00:50:50|17.08|16.92|17.11|16.95|17.11|16.95|17.06|16.9|56
1737420660000|2025-01-21 00:51:00|17.06|16.9|17.11|16.95|17.16|17|17.06|16.9|61
1737420710000|2025-01-21 00:51:50|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1737420720000|2025-01-21 00:52:00|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|19
1737420730000|2025-01-21 00:52:10|||||||||4
1737420740000|2025-01-21 00:52:20|17.16|17|17.21|17.05|17.21|17.05|17.16|17|16
1737420750000|2025-01-21 00:52:30|17.16|17|17.16|17|17.16|17|17.16|17|14
1737420760000|2025-01-21 00:52:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|17
1737420770000|2025-01-21 00:52:50|17.26|17.1|17.26|17.1|17.26|17.1|17.21|17.05|31
1737420780000|2025-01-21 00:53:00|17.23|17.07|17.36|17.2|17.36|17.2|17.23|17.07|60
1737420790000|2025-01-21 00:53:10|17.31|17.15|17.31|17.15|17.33|17.17|17.31|17.15|6
1737420800000|2025-01-21 00:53:20|17.26|17.1|17.28|17.12|17.31|17.15|17.26|17.1|10
1737420810000|2025-01-21 00:53:30|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|0
1737420820000|2025-01-21 00:53:40|17.33|17.17|17.31|17.15|17.33|17.17|17.28|17.12|6
1737420830000|2025-01-21 00:53:50|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|3
1737420840000|2025-01-21 00:54:00|17.36|17.2|17.31|17.15|17.36|17.2|17.31|17.15|3
1737420860000|2025-01-21 00:54:20|||||||||1
1737420890000|2025-01-21 00:54:50|||||||||1
1737420900000|2025-01-21 00:55:00|||||||||11
1737420910000|2025-01-21 00:55:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|11
1737420920000|2025-01-21 00:55:20|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|9
1737420930000|2025-01-21 00:55:30|17.28|17.12|17.26|17.1|17.31|17.15|17.26|17.1|10
1737420940000|2025-01-21 00:55:40|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|0
1737420960000|2025-01-21 00:56:00|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|0
1737420970000|2025-01-21 00:56:10|||||||||1
1737420980000|2025-01-21 00:56:20|17.28|17.12|17.31|17.15|17.31|17.15|17.28|17.12|2
1737420990000|2025-01-21 00:56:30|17.28|17.12|17.28|17.12|17.31|17.15|17.26|17.1|7
1737421000000|2025-01-21 00:56:40|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|0
1737421030000|2025-01-21 00:57:10|17.28|17.12|17.31|17.15|17.31|17.15|17.26|17.1|3
1737421050000|2025-01-21 00:57:30|17.36|17.2|17.31|17.15|17.36|17.2|17.31|17.15|3
1737421060000|2025-01-21 00:57:40|17.33|17.17|17.36|17.2|17.36|17.2|17.33|17.17|3
1737421070000|2025-01-21 00:57:50|17.33|17.17|17.36|17.2|17.36|17.2|17.33|17.17|0
1737421090000|2025-01-21 00:58:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1737421100000|2025-01-21 00:58:20|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|2
1737421120000|2025-01-21 00:58:40|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|10
1737421140000|2025-01-21 00:59:00|17.46|17.3|17.46|17.3|17.46|17.3|17.41|17.25|46
1737421150000|2025-01-21 00:59:10|17.41|17.25|17.46|17.3|17.46|17.3|17.41|17.25|32
1737421160000|2025-01-21 00:59:20|17.43|17.27|17.41|17.25|17.46|17.3|17.41|17.25|1
1737421180000|2025-01-21 00:59:40|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|2
1737421190000|2025-01-21 00:59:50|17.43|17.27|17.41|17.25|17.46|17.3|17.41|17.25|2
1737421200000|2025-01-21 01:00:00|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|31
1737421210000|2025-01-21 01:00:10|17.56|17.4|17.56|17.4|17.61|17.45|17.56|17.4|54
1737421220000|2025-01-21 01:00:20|17.61|17.45|17.63|17.47|17.66|17.5|17.61|17.45|49
1737421230000|2025-01-21 01:00:30|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|12
1737421240000|2025-01-21 01:00:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|18
1737421260000|2025-01-21 01:01:00|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|15
1737421270000|2025-01-21 01:01:10|||||||||17
1737421280000|2025-01-21 01:01:20|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|32
1737421290000|2025-01-21 01:01:30|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|1
1737421310000|2025-01-21 01:01:50|17.53|17.37|17.53|17.37|17.53|17.37|17.51|17.35|34
1737421320000|2025-01-21 01:02:00|17.51|17.35|17.53|17.37|17.56|17.4|17.51|17.35|12
1737421330000|2025-01-21 01:02:10|17.51|17.35|17.48|17.32|17.51|17.35|17.46|17.3|12
1737421340000|2025-01-21 01:02:20|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|15
1737421360000|2025-01-21 01:02:40|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|1
1737421370000|2025-01-21 01:02:50|17.43|17.27|17.41|17.25|17.46|17.3|17.41|17.25|20
1737421380000|2025-01-21 01:03:00|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|41
1737421390000|2025-01-21 01:03:10|17.38|17.22|17.38|17.22|17.41|17.25|17.38|17.22|10
1737421400000|2025-01-21 01:03:20|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|4
1737421410000|2025-01-21 01:03:30|||||||||5
1737421420000|2025-01-21 01:03:40|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|2
1737421430000|2025-01-21 01:03:50|||||||||7
1737421460000|2025-01-21 01:04:20|17.36|17.2|17.36|17.2|17.41|17.25|17.36|17.2|14
1737421490000|2025-01-21 01:04:50|||||||||1
1737421500000|2025-01-21 01:05:00|||||||||10
1737421510000|2025-01-21 01:05:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1737421520000|2025-01-21 01:05:20|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|0
1737421530000|2025-01-21 01:05:30|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|1
1737421540000|2025-01-21 01:05:40|17.28|17.12|17.28|17.12|17.31|17.15|17.28|17.12|12
1737421550000|2025-01-21 01:05:50|17.31|17.15|17.26|17.1|17.31|17.15|17.26|17.1|7
1737421560000|2025-01-21 01:06:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1737421570000|2025-01-21 01:06:10|||||||||1
1737421580000|2025-01-21 01:06:20|||||||||2
1737421630000|2025-01-21 01:07:10|||||||||1
1737421640000|2025-01-21 01:07:20|||||||||2
1737421660000|2025-01-21 01:07:40|||||||||1
1737421670000|2025-01-21 01:07:50|||||||||1
1737421680000|2025-01-21 01:08:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1737421690000|2025-01-21 01:08:10|17.36|17.2|17.31|17.15|17.36|17.2|17.31|17.15|12
1737421710000|2025-01-21 01:08:30|17.28|17.12|17.26|17.1|17.31|17.15|17.26|17.1|12
1737421730000|2025-01-21 01:08:50|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|32
1737421750000|2025-01-21 01:09:10|17.23|17.07|17.23|17.07|17.26|17.1|17.21|17.05|27
1737421780000|2025-01-21 01:09:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1737421790000|2025-01-21 01:09:50|||||||||1
1737421820000|2025-01-21 01:10:20|17.21|17.05|17.26|17.1|17.26|17.1|17.21|17.05|11
1737421850000|2025-01-21 01:10:50|||||||||1
1737421860000|2025-01-21 01:11:00|17.23|17.07|17.23|17.07|17.26|17.1|17.23|17.07|3
1737421870000|2025-01-21 01:11:10|17.21|17.05|17.21|17.05|17.21|17.05|17.18|17.02|18
1737421890000|2025-01-21 01:11:30|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|4
1737421900000|2025-01-21 01:11:40|17.23|17.07|17.23|17.07|17.23|17.07|17.21|17.05|0
1737421910000|2025-01-21 01:11:50|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|3
1737421920000|2025-01-21 01:12:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|9
1737421930000|2025-01-21 01:12:10|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|7
1737421990000|2025-01-21 01:13:10|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|8
1737422000000|2025-01-21 01:13:20|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|5
1737422020000|2025-01-21 01:13:40|||||||||1
1737422050000|2025-01-21 01:14:10|||||||||10
1737422060000|2025-01-21 01:14:20|||||||||10
1737422080000|2025-01-21 01:14:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|13
1737422090000|2025-01-21 01:14:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|20
1737422100000|2025-01-21 01:15:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|13
1737422130000|2025-01-21 01:15:30|17.16|17|17.16|17|17.18|17.02|17.16|17|36
1737422150000|2025-01-21 01:15:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|9
1737422160000|2025-01-21 01:16:00|17.18|17.02|17.18|17.02|17.18|17.02|17.16|17|7
1737422170000|2025-01-21 01:16:10|17.16|17|17.16|17|17.18|17.02|17.16|17|12
1737422210000|2025-01-21 01:16:50|||||||||2
1737422230000|2025-01-21 01:17:10|||||||||2
1737422240000|2025-01-21 01:17:20|||||||||1
1737422250000|2025-01-21 01:17:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1737422260000|2025-01-21 01:17:40|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|2
1737422280000|2025-01-21 01:18:00|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|3
1737422300000|2025-01-21 01:18:20|||||||||3
1737422310000|2025-01-21 01:18:30|||||||||1
1737422340000|2025-01-21 01:19:00|||||||||2
1737422390000|2025-01-21 01:19:50|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|18
1737422400000|2025-01-21 01:20:00|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|5
1737422430000|2025-01-21 01:20:30|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|1
1737422460000|2025-01-21 01:21:00|||||||||1
1737422520000|2025-01-21 01:22:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|2
1737422540000|2025-01-21 01:22:20|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|2
1737422640000|2025-01-21 01:24:00|||||||||1
1737422680000|2025-01-21 01:24:40|||||||||2
1737422690000|2025-01-21 01:24:50|||||||||1
1737422720000|2025-01-21 01:25:20|||||||||1
1737422770000|2025-01-21 01:26:10|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|1
1737422780000|2025-01-21 01:26:20|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1737422790000|2025-01-21 01:26:30|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|0
1737422810000|2025-01-21 01:26:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|6
1737422850000|2025-01-21 01:27:30|17.18|17.02|17.16|17|17.18|17.02|17.16|17|4
1737422860000|2025-01-21 01:27:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|12
1737422870000|2025-01-21 01:27:50|17.08|16.92|17.11|16.95|17.11|16.95|17.08|16.92|10
1737422890000|2025-01-21 01:28:10|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|4
1737422910000|2025-01-21 01:28:30|17.13|16.97|17.16|17|17.16|17|17.11|16.95|2
1737422990000|2025-01-21 01:29:50|||||||||2
1737423000000|2025-01-21 01:30:00|||||||||1
1737423020000|2025-01-21 01:30:20|||||||||1
1737423060000|2025-01-21 01:31:00|||||||||1
1737423090000|2025-01-21 01:31:30|||||||||1
1737423110000|2025-01-21 01:31:50|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|8
1737423120000|2025-01-21 01:32:00|17.18|17.02|17.16|17|17.21|17.05|17.16|17|10
1737423130000|2025-01-21 01:32:10|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737423160000|2025-01-21 01:32:40|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737423170000|2025-01-21 01:32:50|17.18|17.02|17.21|17.05|17.21|17.05|17.16|17|2
1737423180000|2025-01-21 01:33:00|17.16|17|17.16|17|17.18|17.02|17.16|17|5
1737423190000|2025-01-21 01:33:10|||||||||1
1737423290000|2025-01-21 01:34:50|||||||||2
1737423300000|2025-01-21 01:35:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|5
1737423310000|2025-01-21 01:35:10|17.18|17.02|17.18|17.02|17.21|17.05|17.18|17.02|0
1737423320000|2025-01-21 01:35:20|17.21|17.05|17.16|17|17.21|17.05|17.16|17|0
1737423330000|2025-01-21 01:35:30|17.18|17.02|17.16|17|17.18|17.02|17.16|17|1
1737423340000|2025-01-21 01:35:40|17.18|17.02|17.21|17.05|17.21|17.05|17.16|17|2
1737423350000|2025-01-21 01:35:50|||||||||1
1737423360000|2025-01-21 01:36:00|||||||||3
1737423470000|2025-01-21 01:37:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|22
1737423490000|2025-01-21 01:38:10|17.21|17.05|17.21|17.05|17.23|17.07|17.21|17.05|2
1737423540000|2025-01-21 01:39:00|||||||||1
1737423590000|2025-01-21 01:39:50|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|3
1737423600000|2025-01-21 01:40:00|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|0
1737423630000|2025-01-21 01:40:30|17.18|17.02|17.16|17|17.21|17.05|17.16|17|3
1737423640000|2025-01-21 01:40:40|17.18|17.02|17.16|17|17.18|17.02|17.16|17|1
1737423650000|2025-01-21 01:40:50|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737423690000|2025-01-21 01:41:30|||||||||1
1737423710000|2025-01-21 01:41:50|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737423750000|2025-01-21 01:42:30|17.11|16.95|17.11|16.95|17.13|16.97|17.11|16.95|6
1737423770000|2025-01-21 01:42:50|||||||||2
1737423790000|2025-01-21 01:43:10|||||||||1
1737423820000|2025-01-21 01:43:40|17.16|17|17.16|17|17.16|17|17.13|16.97|11
1737423890000|2025-01-21 01:44:50|||||||||1
1737423970000|2025-01-21 01:46:10|17.18|17.02|17.18|17.02|17.21|17.05|17.18|17.02|0
1737423980000|2025-01-21 01:46:20|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|0
1737423990000|2025-01-21 01:46:30|17.16|17|17.16|17|17.16|17|17.16|17|0
1737424020000|2025-01-21 01:47:00|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737424190000|2025-01-21 01:49:50|||||||||1
1737424270000|2025-01-21 01:51:10|17.13|16.97|17.11|16.95|17.16|17|17.11|16.95|5
1737424280000|2025-01-21 01:51:20|17.13|16.97|17.11|16.95|17.13|16.97|17.11|16.95|0
1737424290000|2025-01-21 01:51:30|17.13|16.97|17.16|17|17.16|17|17.13|16.97|0
1737424300000|2025-01-21 01:51:40|17.13|16.97|17.16|17|17.16|17|17.13|16.97|0
1737424350000|2025-01-21 01:52:30|||||||||2
1737424410000|2025-01-21 01:53:30|||||||||5
1737424440000|2025-01-21 01:54:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|3
1737424460000|2025-01-21 01:54:20|17.21|17.05|17.21|17.05|17.21|17.05|17.18|17.02|3
1737424470000|2025-01-21 01:54:30|17.18|17.02|17.18|17.02|17.21|17.05|17.18|17.02|0
1737424480000|2025-01-21 01:54:40|17.21|17.05|17.16|17|17.21|17.05|17.16|17|0
1737424490000|2025-01-21 01:54:50|||||||||1
1737424560000|2025-01-21 01:56:00|||||||||2
1737424570000|2025-01-21 01:56:10|||||||||1
1737424580000|2025-01-21 01:56:20|||||||||1
1737424720000|2025-01-21 01:58:40|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|1
1737424740000|2025-01-21 01:59:00|||||||||1
1737424750000|2025-01-21 01:59:10|17.18|17.02|17.18|17.02|17.18|17.02|17.16|17|2
1737424760000|2025-01-21 01:59:20|17.16|17|17.16|17|17.16|17|17.16|17|0
1737424780000|2025-01-21 01:59:40|17.21|17.05|17.21|17.05|17.21|17.05|17.18|17.02|3
1737424790000|2025-01-21 01:59:50|||||||||1
1737424800000|2025-01-21 02:00:00|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737424820000|2025-01-21 02:00:20|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737424830000|2025-01-21 02:00:30|17.18|17.02|17.16|17|17.18|17.02|17.16|17|12
1737424860000|2025-01-21 02:01:00|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737424970000|2025-01-21 02:02:50|||||||||4
1737425040000|2025-01-21 02:04:00|17.13|16.97|17.16|17|17.16|17|17.13|16.97|0
1737425090000|2025-01-21 02:04:50|||||||||1
1737425310000|2025-01-21 02:08:30|||||||||1
1737425410000|2025-01-21 02:10:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1737425430000|2025-01-21 02:10:30|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|5
1737425450000|2025-01-21 02:10:50|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|0
1737425560000|2025-01-21 02:12:40|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|1
1737425570000|2025-01-21 02:12:50|17.18|17.02|17.16|17|17.18|17.02|17.16|17|7
1737425690000|2025-01-21 02:14:50|||||||||1
1737425710000|2025-01-21 02:15:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1737425720000|2025-01-21 02:15:20|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|4
1737425800000|2025-01-21 02:16:40|||||||||2
1737425840000|2025-01-21 02:17:20|||||||||6
1737425990000|2025-01-21 02:19:50|||||||||1
1737426040000|2025-01-21 02:20:40|||||||||5
1737426290000|2025-01-21 02:24:50|||||||||1
1737426600000|2025-01-21 02:30:00|17.26|17.1|17.21|17.05|17.26|17.1|17.21|17.05|9
1737426670000|2025-01-21 02:31:10|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1737426730000|2025-01-21 02:32:10|||||||||1
1737426740000|2025-01-21 02:32:20|17.23|17.07|17.23|17.07|17.23|17.07|17.21|17.05|0
1737426750000|2025-01-21 02:32:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1737426760000|2025-01-21 02:32:40|||||||||1
1737426890000|2025-01-21 02:34:50|||||||||1
1737426950000|2025-01-21 02:35:50|||||||||5
1737426970000|2025-01-21 02:36:10|||||||||5
1737427000000|2025-01-21 02:36:40|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|1
1737427140000|2025-01-21 02:39:00|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1737427190000|2025-01-21 02:39:50|||||||||1
1737427710000|2025-01-21 02:48:30|||||||||14
1737427790000|2025-01-21 02:49:50|||||||||1
1737427890000|2025-01-21 02:51:30|||||||||1
1737428030000|2025-01-21 02:53:50|||||||||2
1737428390000|2025-01-21 02:59:50|||||||||1
1737428590000|2025-01-21 03:03:10|||||||||5
1737428600000|2025-01-21 03:03:20|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|7
1737428640000|2025-01-21 03:04:00|||||||||1
1737428830000|2025-01-21 03:07:10|||||||||1
1737428900000|2025-01-21 03:08:20|17.16|17|17.16|17|17.16|17|17.16|17|23
1737428980000|2025-01-21 03:09:40|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1737429030000|2025-01-21 03:10:30|||||||||3
1737429130000|2025-01-21 03:12:10|17.11|16.95|17.16|17|17.16|17|17.11|16.95|3
1737429140000|2025-01-21 03:12:20|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1737429160000|2025-01-21 03:12:40|17.13|16.97|17.16|17|17.16|17|17.13|16.97|3
1737429250000|2025-01-21 03:14:10|||||||||2
1737429760000|2025-01-21 03:22:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|6
1737429780000|2025-01-21 03:23:00|||||||||1
1737429820000|2025-01-21 03:23:40|||||||||1
1737429840000|2025-01-21 03:24:00|17.16|17|17.11|16.95|17.16|17|17.11|16.95|12
1737429850000|2025-01-21 03:24:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1737429860000|2025-01-21 03:24:20|17.11|16.95|17.16|17|17.16|17|17.11|16.95|3
1737429880000|2025-01-21 03:24:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|3
1737429890000|2025-01-21 03:24:50|||||||||1
1737429900000|2025-01-21 03:25:00|17.13|16.97|17.16|17|17.16|17|17.13|16.97|3
1737430030000|2025-01-21 03:27:10|||||||||1
1737430510000|2025-01-21 03:35:10|||||||||1
1737430790000|2025-01-21 03:39:50|||||||||1
1737431290000|2025-01-21 03:48:10|17.18|17.02|17.21|17.05|17.21|17.05|17.18|17.02|2
1737431820000|2025-01-21 03:57:00|17.16|17|17.21|17.05|17.21|17.05|17.16|17|7
1737431990000|2025-01-21 03:59:50|||||||||1
1737432170000|2025-01-21 04:02:50|||||||||3
1737432240000|2025-01-21 04:04:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1737432250000|2025-01-21 04:04:10|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|0
1737432280000|2025-01-21 04:04:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1737432290000|2025-01-21 04:04:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1737432400000|2025-01-21 04:06:40|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1737432410000|2025-01-21 04:06:50|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|0
1737433700000|2025-01-21 04:28:20|||||||||1
1737433860000|2025-01-21 04:31:00|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|0
1737436090000|2025-01-21 05:08:10|||||||||1
1737436710000|2025-01-21 05:18:30|||||||||1
1737437280000|2025-01-21 05:28:00|||||||||1
1737437300000|2025-01-21 05:28:20|||||||||2
1737437480000|2025-01-21 05:31:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|4
1737437590000|2025-01-21 05:33:10|||||||||1
1737437690000|2025-01-21 05:34:50|||||||||2
1737437780000|2025-01-21 05:36:20|||||||||4
1737438290000|2025-01-21 05:44:50|||||||||3
1737438350000|2025-01-21 05:45:50|||||||||1
1737438640000|2025-01-21 05:50:40|||||||||1
1737438680000|2025-01-21 05:51:20|||||||||2
1737438960000|2025-01-21 05:56:00|||||||||3
1737439150000|2025-01-21 05:59:10|||||||||5
1737439200000|2025-01-21 06:00:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|14
1737439350000|2025-01-21 06:02:30|||||||||1
1737439500000|2025-01-21 06:05:00|||||||||1
1737439640000|2025-01-21 06:07:20|||||||||1
1737439840000|2025-01-21 06:10:40|||||||||1
1737440280000|2025-01-21 06:18:00|||||||||1
1737440830000|2025-01-21 06:27:10|||||||||3
1737441230000|2025-01-21 06:33:50|||||||||1
1737441320000|2025-01-21 06:35:20|||||||||1
1737441430000|2025-01-21 06:37:10|||||||||1
1737441510000|2025-01-21 06:38:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|3
1737441560000|2025-01-21 06:39:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1737441580000|2025-01-21 06:39:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1737441690000|2025-01-21 06:41:30|||||||||1
1737441890000|2025-01-21 06:44:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1737442090000|2025-01-21 06:48:10|||||||||1
1737442540000|2025-01-21 06:55:40|||||||||5
1737442740000|2025-01-21 06:59:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|13
1737442890000|2025-01-21 07:01:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|4
1737442900000|2025-01-21 07:01:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1737442910000|2025-01-21 07:01:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1737443060000|2025-01-21 07:04:20|||||||||1
1737443630000|2025-01-21 07:13:50|||||||||1
1737444050000|2025-01-21 07:20:50|||||||||1
1737444070000|2025-01-21 07:21:10|||||||||2
1737444420000|2025-01-21 07:27:00|17.16|17|17.16|17|17.16|17|17.16|17|8
1737444450000|2025-01-21 07:27:30|||||||||4
1737444500000|2025-01-21 07:28:20|||||||||2
1737444570000|2025-01-21 07:29:30|||||||||3
1737444730000|2025-01-21 07:32:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|8
1737444760000|2025-01-21 07:32:40|||||||||3
1737444790000|2025-01-21 07:33:10|||||||||1
1737444830000|2025-01-21 07:33:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1737444840000|2025-01-21 07:34:00|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|16
1737444990000|2025-01-21 07:36:30|||||||||4
1737445130000|2025-01-21 07:38:50|||||||||1
1737445290000|2025-01-21 07:41:30|||||||||2
1737445330000|2025-01-21 07:42:10|||||||||1
1737445360000|2025-01-21 07:42:40|||||||||1
1737445380000|2025-01-21 07:43:00|||||||||1
1737445410000|2025-01-21 07:43:30|||||||||1
1737445430000|2025-01-21 07:43:50|||||||||1
1737445460000|2025-01-21 07:44:20|||||||||1
1737445480000|2025-01-21 07:44:40|||||||||1
1737445490000|2025-01-21 07:44:50|||||||||1
1737445510000|2025-01-21 07:45:10|||||||||1
1737445550000|2025-01-21 07:45:50|||||||||3
1737445580000|2025-01-21 07:46:20|||||||||1
1737445610000|2025-01-21 07:46:50|||||||||1
1737445620000|2025-01-21 07:47:00|||||||||1
1737445630000|2025-01-21 07:47:10|||||||||1
1737445670000|2025-01-21 07:47:50|||||||||1
1737445700000|2025-01-21 07:48:20|||||||||1
1737445720000|2025-01-21 07:48:40|||||||||1
1737445730000|2025-01-21 07:48:50|||||||||1
1737445780000|2025-01-21 07:49:40|||||||||1
1737445830000|2025-01-21 07:50:30|||||||||1
1737445880000|2025-01-21 07:51:20|||||||||1
1737445930000|2025-01-21 07:52:10|||||||||1
1737445940000|2025-01-21 07:52:20|||||||||1
1737446000000|2025-01-21 07:53:20|||||||||1
1737446070000|2025-01-21 07:54:30|||||||||1
1737446110000|2025-01-21 07:55:10|||||||||1
1737446160000|2025-01-21 07:56:00|||||||||1
1737446200000|2025-01-21 07:56:40|||||||||1
1737446230000|2025-01-21 07:57:10|||||||||3
1737446240000|2025-01-21 07:57:20|||||||||1
1737446260000|2025-01-21 07:57:40|||||||||2
1737446290000|2025-01-21 07:58:10|||||||||1
1737446350000|2025-01-21 07:59:10|||||||||1
1737446360000|2025-01-21 07:59:20|||||||||3
1737446390000|2025-01-21 07:59:50|17.06|16.9|17.11|16.95|17.11|16.95|17.06|16.9|30
1737446400000|2025-01-21 08:00:00|||||||||1
1737446410000|2025-01-21 08:00:10|||||||||4
1737446460000|2025-01-21 08:01:00|||||||||1
1737446470000|2025-01-21 08:01:10|||||||||1
1737446490000|2025-01-21 08:01:30|||||||||2
1737446520000|2025-01-21 08:02:00|||||||||1
1737446570000|2025-01-21 08:02:50|||||||||1
1737446580000|2025-01-21 08:03:00|||||||||10
1737446660000|2025-01-21 08:04:20|||||||||1
1737446670000|2025-01-21 08:04:30|||||||||1
1737446730000|2025-01-21 08:05:30|||||||||1
1737446760000|2025-01-21 08:06:00|||||||||1
1737446790000|2025-01-21 08:06:30|||||||||1
1737446840000|2025-01-21 08:07:20|||||||||2
1737446870000|2025-01-21 08:07:50|||||||||1
1737446920000|2025-01-21 08:08:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|13
1737446930000|2025-01-21 08:08:50|||||||||1
1737446960000|2025-01-21 08:09:20|||||||||1
1737447010000|2025-01-21 08:10:10|||||||||1
1737447060000|2025-01-21 08:11:00|||||||||1
1737447070000|2025-01-21 08:11:10|||||||||1
1737447080000|2025-01-21 08:11:20|||||||||1
1737447150000|2025-01-21 08:12:30|||||||||3
1737447180000|2025-01-21 08:13:00|||||||||35
1737447210000|2025-01-21 08:13:30|||||||||3
1737447220000|2025-01-21 08:13:40|||||||||1
1737447230000|2025-01-21 08:13:50|||||||||1
1737447290000|2025-01-21 08:14:50|||||||||12
1737447300000|2025-01-21 08:15:00|||||||||3
1737447330000|2025-01-21 08:15:30|||||||||2
1737447350000|2025-01-21 08:15:50|||||||||1
1737447370000|2025-01-21 08:16:10|||||||||2
1737447430000|2025-01-21 08:17:10|||||||||1
1737447450000|2025-01-21 08:17:30|||||||||3
1737447470000|2025-01-21 08:17:50|||||||||1
1737447510000|2025-01-21 08:18:30|||||||||1
1737447530000|2025-01-21 08:18:50|||||||||1
1737447540000|2025-01-21 08:19:00|||||||||1
1737447560000|2025-01-21 08:19:20|||||||||1
1737447590000|2025-01-21 08:19:50|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|22
1737447600000|2025-01-21 08:20:00|17.04|16.88|17.06|16.9|17.06|16.9|17.01|16.85|7
1737447630000|2025-01-21 08:20:30|||||||||5
1737447650000|2025-01-21 08:20:50|||||||||2
1737447680000|2025-01-21 08:21:20|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737447690000|2025-01-21 08:21:30|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|0
1737447720000|2025-01-21 08:22:00|||||||||2
1737447760000|2025-01-21 08:22:40|||||||||1
1737447900000|2025-01-21 08:25:00|||||||||11
1737447920000|2025-01-21 08:25:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1737447940000|2025-01-21 08:25:40|||||||||15
1737447970000|2025-01-21 08:26:10|||||||||6
1737448010000|2025-01-21 08:26:50|||||||||1
1737448020000|2025-01-21 08:27:00|||||||||2
1737448030000|2025-01-21 08:27:10|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|32
1737448050000|2025-01-21 08:27:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|20
1737448060000|2025-01-21 08:27:40|17.06|16.9|17.06|16.9|17.06|16.9|17.04|16.88|3
1737448070000|2025-01-21 08:27:50|17.04|16.88|17.06|16.9|17.06|16.9|17.04|16.88|1
1737448090000|2025-01-21 08:28:10|||||||||3
1737448120000|2025-01-21 08:28:40|||||||||50
1737448130000|2025-01-21 08:28:50|||||||||74
1737448140000|2025-01-21 08:29:00|||||||||52
1737448160000|2025-01-21 08:29:20|||||||||1
1737448190000|2025-01-21 08:29:50|||||||||1
1737448200000|2025-01-21 08:30:00|||||||||2
1737448350000|2025-01-21 08:32:30|||||||||1
1737448370000|2025-01-21 08:32:50|||||||||1
1737448380000|2025-01-21 08:33:00|||||||||1
1737448400000|2025-01-21 08:33:20|||||||||5
1737448420000|2025-01-21 08:33:40|||||||||1
1737448430000|2025-01-21 08:33:50|||||||||6
1737448460000|2025-01-21 08:34:20|||||||||6
1737448470000|2025-01-21 08:34:30|||||||||9
1737448480000|2025-01-21 08:34:40|||||||||1
1737448490000|2025-01-21 08:34:50|17.01|16.85|17.01|16.85|17.04|16.88|17.01|16.85|2
1737448500000|2025-01-21 08:35:00|17.04|16.88|17.01|16.85|17.04|16.88|17.01|16.85|2
1737448510000|2025-01-21 08:35:10|17.04|16.88|17.04|16.88|17.06|16.9|17.04|16.88|9
1737448520000|2025-01-21 08:35:20|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1737448550000|2025-01-21 08:35:50|||||||||1
1737448590000|2025-01-21 08:36:30|||||||||1
1737448610000|2025-01-21 08:36:50|||||||||2
1737448620000|2025-01-21 08:37:00|||||||||1
1737448660000|2025-01-21 08:37:40|||||||||1
1737448690000|2025-01-21 08:38:10|||||||||1
1737448750000|2025-01-21 08:39:10|||||||||1
1737448870000|2025-01-21 08:41:10|||||||||1
1737448970000|2025-01-21 08:42:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|16
1737448980000|2025-01-21 08:43:00|||||||||1
1737449040000|2025-01-21 08:44:00|||||||||2
1737449050000|2025-01-21 08:44:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|1
1737449300000|2025-01-21 08:48:20|||||||||3
1737449310000|2025-01-21 08:48:30|||||||||4
1737449340000|2025-01-21 08:49:00|||||||||1
1737449380000|2025-01-21 08:49:40|||||||||1
1737449390000|2025-01-21 08:49:50|||||||||1
1737449510000|2025-01-21 08:51:50|||||||||1
1737449620000|2025-01-21 08:53:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|91
1737449630000|2025-01-21 08:53:50|||||||||13
1737449650000|2025-01-21 08:54:10|||||||||2
1737449660000|2025-01-21 08:54:20|||||||||1
1737449670000|2025-01-21 08:54:30|||||||||2
1737449690000|2025-01-21 08:54:50|||||||||2
1737449700000|2025-01-21 08:55:00|||||||||9
1737449710000|2025-01-21 08:55:10|||||||||4
1737449720000|2025-01-21 08:55:20|||||||||1
1737449730000|2025-01-21 08:55:30|||||||||16
1737449750000|2025-01-21 08:55:50|||||||||1
1737449780000|2025-01-21 08:56:20|||||||||1
1737449950000|2025-01-21 08:59:10|||||||||1
1737449990000|2025-01-21 08:59:50|||||||||3
1737450000000|2025-01-21 09:00:00|||||||||1
1737450010000|2025-01-21 09:00:10|||||||||3
1737450020000|2025-01-21 09:00:20|||||||||23
1737450030000|2025-01-21 09:00:30|||||||||2
1737450040000|2025-01-21 09:00:40|||||||||1
1737450070000|2025-01-21 09:01:10|||||||||13
1737450080000|2025-01-21 09:01:20|||||||||1
1737450110000|2025-01-21 09:01:50|||||||||1
1737450140000|2025-01-21 09:02:20|||||||||1
1737450200000|2025-01-21 09:03:20|||||||||2
1737450210000|2025-01-21 09:03:30|||||||||2
1737450230000|2025-01-21 09:03:50|||||||||1
1737450260000|2025-01-21 09:04:20|||||||||1
1737450280000|2025-01-21 09:04:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|3
1737450290000|2025-01-21 09:04:50|||||||||3
1737450320000|2025-01-21 09:05:20|||||||||3
1737450380000|2025-01-21 09:06:20|||||||||2
1737450430000|2025-01-21 09:07:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1737450440000|2025-01-21 09:07:20|||||||||1
1737450460000|2025-01-21 09:07:40|||||||||1
1737450540000|2025-01-21 09:09:00|||||||||24
1737450580000|2025-01-21 09:09:40|||||||||7
1737450590000|2025-01-21 09:09:50|||||||||4
1737450640000|2025-01-21 09:10:40|||||||||13
1737450670000|2025-01-21 09:11:10|||||||||1
1737450700000|2025-01-21 09:11:40|||||||||71
1737450710000|2025-01-21 09:11:50|||||||||2
1737450730000|2025-01-21 09:12:10|||||||||1
1737450800000|2025-01-21 09:13:20|||||||||16
1737450820000|2025-01-21 09:13:40|||||||||1
1737450890000|2025-01-21 09:14:50|||||||||2
1737450910000|2025-01-21 09:15:10|||||||||1
1737450930000|2025-01-21 09:15:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|44
1737450940000|2025-01-21 09:15:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|2
1737450950000|2025-01-21 09:15:50|||||||||25
1737450960000|2025-01-21 09:16:00|||||||||2
1737450970000|2025-01-21 09:16:10|||||||||1
1737450990000|2025-01-21 09:16:30|||||||||1
1737451000000|2025-01-21 09:16:40|||||||||1
1737451010000|2025-01-21 09:16:50|||||||||2
1737451090000|2025-01-21 09:18:10|||||||||1
1737451180000|2025-01-21 09:19:40|||||||||1
1737451190000|2025-01-21 09:19:50|||||||||4
1737451270000|2025-01-21 09:21:10|||||||||1
1737451300000|2025-01-21 09:21:40|||||||||4
1737451360000|2025-01-21 09:22:40|||||||||1
1737451370000|2025-01-21 09:22:50|||||||||1
1737451420000|2025-01-21 09:23:40|||||||||1
1737451480000|2025-01-21 09:24:40|||||||||54
1737451490000|2025-01-21 09:24:50|||||||||1
1737451540000|2025-01-21 09:25:40|||||||||1
1737451580000|2025-01-21 09:26:20|||||||||1
1737451600000|2025-01-21 09:26:40|||||||||1
1737451620000|2025-01-21 09:27:00|||||||||1
1737451630000|2025-01-21 09:27:10|||||||||1
1737451650000|2025-01-21 09:27:30|||||||||1
1737451790000|2025-01-21 09:29:50|||||||||1
1737451880000|2025-01-21 09:31:20|||||||||6
1737451950000|2025-01-21 09:32:30|||||||||4
1737451970000|2025-01-21 09:32:50|||||||||1
1737451980000|2025-01-21 09:33:00|||||||||12
1737452090000|2025-01-21 09:34:50|||||||||1
1737452150000|2025-01-21 09:35:50|||||||||9
1737452190000|2025-01-21 09:36:30|||||||||25
1737452290000|2025-01-21 09:38:10|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|64
1737452300000|2025-01-21 09:38:20|||||||||5
1737452390000|2025-01-21 09:39:50|||||||||1
1737452400000|2025-01-21 09:40:00|||||||||2
1737452520000|2025-01-21 09:42:00|||||||||23
1737452690000|2025-01-21 09:44:50|||||||||1
1737452700000|2025-01-21 09:45:00|||||||||5
1737452720000|2025-01-21 09:45:20|||||||||10
1737452730000|2025-01-21 09:45:30|||||||||1
1737452830000|2025-01-21 09:47:10|||||||||1
1737452840000|2025-01-21 09:47:20|||||||||12
1737452990000|2025-01-21 09:49:50|||||||||1
1737453300000|2025-01-21 09:55:00|||||||||24
1737453320000|2025-01-21 09:55:20|||||||||1
1737453330000|2025-01-21 09:55:30|||||||||2
1737453370000|2025-01-21 09:56:10|||||||||6
1737453590000|2025-01-21 09:59:50|||||||||1
1737453600000|2025-01-21 10:00:00|||||||||3
1737453610000|2025-01-21 10:00:10|||||||||4
1737453630000|2025-01-21 10:00:30|||||||||13
1737453740000|2025-01-21 10:02:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|27
1737453770000|2025-01-21 10:02:50|||||||||1
1737453790000|2025-01-21 10:03:10|||||||||2
1737453800000|2025-01-21 10:03:20|||||||||1
1737453820000|2025-01-21 10:03:40|||||||||3
1737453870000|2025-01-21 10:04:30|||||||||1
1737453890000|2025-01-21 10:04:50|||||||||12
1737453990000|2025-01-21 10:06:30|||||||||1
1737454050000|2025-01-21 10:07:30|||||||||1
1737454250000|2025-01-21 10:10:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|57
1737454320000|2025-01-21 10:12:00|||||||||3
1737454770000|2025-01-21 10:19:30|||||||||1
1737454790000|2025-01-21 10:19:50|||||||||1
1737454830000|2025-01-21 10:20:30|||||||||1
1737454930000|2025-01-21 10:22:10|||||||||1
1737454970000|2025-01-21 10:22:50|||||||||1
1737455020000|2025-01-21 10:23:40|||||||||2
1737455070000|2025-01-21 10:24:30|||||||||4
1737455130000|2025-01-21 10:25:30|||||||||1
1737455150000|2025-01-21 10:25:50|||||||||1
1737455390000|2025-01-21 10:29:50|||||||||1
1737455400000|2025-01-21 10:30:00|||||||||9
1737455440000|2025-01-21 10:30:40|||||||||3
1737455470000|2025-01-21 10:31:10|||||||||15
1737455600000|2025-01-21 10:33:20|||||||||4
1737455630000|2025-01-21 10:33:50|||||||||3
1737455690000|2025-01-21 10:34:50|16.94|16.78|16.97|16.81|16.97|16.81|16.94|16.78|21
1737455920000|2025-01-21 10:38:40|||||||||2
1737455990000|2025-01-21 10:39:50|||||||||1
1737456560000|2025-01-21 10:49:20|||||||||1
1737456590000|2025-01-21 10:49:50|||||||||2
1737456690000|2025-01-21 10:51:30|||||||||2
1737456710000|2025-01-21 10:51:50|||||||||1
1737456840000|2025-01-21 10:54:00|||||||||13
1737456890000|2025-01-21 10:54:50|||||||||2
1737456950000|2025-01-21 10:55:50|||||||||2
1737456980000|2025-01-21 10:56:20|||||||||1
1737457070000|2025-01-21 10:57:50|||||||||32
1737457100000|2025-01-21 10:58:20|||||||||120
1737457110000|2025-01-21 10:58:30|||||||||162
1737457140000|2025-01-21 10:59:00|||||||||62
1737457170000|2025-01-21 10:59:30|||||||||10
1737457190000|2025-01-21 10:59:50|||||||||1
1737457260000|2025-01-21 11:01:00|||||||||6
1737457460000|2025-01-21 11:04:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|45
1737457490000|2025-01-21 11:04:50|||||||||1
1737457720000|2025-01-21 11:08:40|||||||||1
1737457750000|2025-01-21 11:09:10|||||||||10
1737457790000|2025-01-21 11:09:50|||||||||1
1737458190000|2025-01-21 11:16:30|||||||||20
1737458260000|2025-01-21 11:17:40|||||||||3
1737458280000|2025-01-21 11:18:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|44
1737458390000|2025-01-21 11:19:50|||||||||1
1737458410000|2025-01-21 11:20:10|||||||||2
1737458560000|2025-01-21 11:22:40|||||||||12
1737458650000|2025-01-21 11:24:10|||||||||2
1737458670000|2025-01-21 11:24:30|||||||||3
1737458680000|2025-01-21 11:24:40|||||||||3
1737458690000|2025-01-21 11:24:50|||||||||1
1737458700000|2025-01-21 11:25:00|||||||||3
1737458720000|2025-01-21 11:25:20|||||||||3
1737458730000|2025-01-21 11:25:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|98
1737458740000|2025-01-21 11:25:40|||||||||24
1737458750000|2025-01-21 11:25:50|||||||||8
1737458760000|2025-01-21 11:26:00|||||||||3
1737458810000|2025-01-21 11:26:50|||||||||21
1737458830000|2025-01-21 11:27:10|||||||||12
1737458850000|2025-01-21 11:27:30|||||||||1
1737458860000|2025-01-21 11:27:40|||||||||2
1737458920000|2025-01-21 11:28:40|||||||||3
1737458940000|2025-01-21 11:29:00|||||||||3
1737458960000|2025-01-21 11:29:20|||||||||3
1737458980000|2025-01-21 11:29:40|||||||||3
1737459000000|2025-01-21 11:30:00|||||||||2
1737459020000|2025-01-21 11:30:20|||||||||3
1737459040000|2025-01-21 11:30:40|||||||||2
1737459050000|2025-01-21 11:30:50|||||||||2
1737459070000|2025-01-21 11:31:10|||||||||2
1737459090000|2025-01-21 11:31:30|||||||||1
1737459110000|2025-01-21 11:31:50|||||||||2
1737459120000|2025-01-21 11:32:00|||||||||1
1737459130000|2025-01-21 11:32:10|||||||||2
1737459150000|2025-01-21 11:32:30|||||||||19
1737459170000|2025-01-21 11:32:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|50
1737459180000|2025-01-21 11:33:00|||||||||9
1737459200000|2025-01-21 11:33:20|||||||||2
1737459210000|2025-01-21 11:33:30|||||||||3
1737459230000|2025-01-21 11:33:50|17.12|16.96|17.12|16.96|17.14|16.98|17.12|16.96|112
1737459240000|2025-01-21 11:34:00|17.14|16.98|17.12|16.96|17.17|17.01|17.12|16.96|25
1737459270000|2025-01-21 11:34:30|||||||||39
1737459280000|2025-01-21 11:34:40|||||||||1
1737459290000|2025-01-21 11:34:50|||||||||10
1737459310000|2025-01-21 11:35:10|17.07|16.91|17.09|16.93|17.12|16.96|17.07|16.91|40
1737459320000|2025-01-21 11:35:20|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|6
1737459330000|2025-01-21 11:35:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1737459430000|2025-01-21 11:37:10|||||||||35
1737459630000|2025-01-21 11:40:30|||||||||1
1737459640000|2025-01-21 11:40:40|||||||||1
1737459670000|2025-01-21 11:41:10|||||||||10
1737459680000|2025-01-21 11:41:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1737459690000|2025-01-21 11:41:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1737459810000|2025-01-21 11:43:30|||||||||1
1737460080000|2025-01-21 11:48:00|||||||||3
1737460090000|2025-01-21 11:48:10|||||||||2
1737460450000|2025-01-21 11:54:10|||||||||14
1737460460000|2025-01-21 11:54:20|||||||||6
1737460490000|2025-01-21 11:54:50|||||||||1
1737460550000|2025-01-21 11:55:50|||||||||1
1737460560000|2025-01-21 11:56:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|37
1737460570000|2025-01-21 11:56:10|||||||||11
1737460580000|2025-01-21 11:56:20|||||||||13
1737460590000|2025-01-21 11:56:30|||||||||1
1737460660000|2025-01-21 11:57:40|||||||||32
1737460770000|2025-01-21 11:59:30|||||||||1
1737460820000|2025-01-21 12:00:20|||||||||2
1737460850000|2025-01-21 12:00:50|||||||||8
1737460880000|2025-01-21 12:01:20|||||||||2
1737460890000|2025-01-21 12:01:30|||||||||2
1737460910000|2025-01-21 12:01:50|||||||||2
1737460940000|2025-01-21 12:02:20|||||||||2
1737460990000|2025-01-21 12:03:10|||||||||2
1737461020000|2025-01-21 12:03:40|||||||||2
1737461040000|2025-01-21 12:04:00|||||||||3
1737461050000|2025-01-21 12:04:10|||||||||2
1737461090000|2025-01-21 12:04:50|||||||||3
1737461120000|2025-01-21 12:05:20|||||||||2
1737461130000|2025-01-21 12:05:30|||||||||1
1737461140000|2025-01-21 12:05:40|||||||||4
1737461150000|2025-01-21 12:05:50|||||||||1
1737461160000|2025-01-21 12:06:00|||||||||48
1737461170000|2025-01-21 12:06:10|||||||||1
1737461180000|2025-01-21 12:06:20|||||||||23
1737461190000|2025-01-21 12:06:30|||||||||3
1737461230000|2025-01-21 12:07:10|||||||||3
1737461250000|2025-01-21 12:07:30|||||||||1
1737461290000|2025-01-21 12:08:10|||||||||2
1737461330000|2025-01-21 12:08:50|||||||||5
1737461380000|2025-01-21 12:09:40|||||||||2
1737461430000|2025-01-21 12:10:30|||||||||2
1737461480000|2025-01-21 12:11:20|||||||||2
1737461550000|2025-01-21 12:12:30|||||||||2
1737461570000|2025-01-21 12:12:50|||||||||1
1737461590000|2025-01-21 12:13:10|||||||||19
1737461610000|2025-01-21 12:13:30|||||||||3
1737461690000|2025-01-21 12:14:50|||||||||3
1737461720000|2025-01-21 12:15:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|10
1737461750000|2025-01-21 12:15:50|||||||||10
1737461760000|2025-01-21 12:16:00|||||||||2
1737461770000|2025-01-21 12:16:10|||||||||2
1737461810000|2025-01-21 12:16:50|||||||||2
1737461820000|2025-01-21 12:17:00|||||||||2
1737461850000|2025-01-21 12:17:30|||||||||1
1737461930000|2025-01-21 12:18:50|||||||||6
1737461990000|2025-01-21 12:19:50|||||||||2
1737462040000|2025-01-21 12:20:40|||||||||43
1737462120000|2025-01-21 12:22:00|||||||||2
1737462260000|2025-01-21 12:24:20|||||||||5
1737462290000|2025-01-21 12:24:50|||||||||1
1737462340000|2025-01-21 12:25:40|||||||||5
1737462590000|2025-01-21 12:29:50|||||||||1
1737462710000|2025-01-21 12:31:50|||||||||1
1737462860000|2025-01-21 12:34:20|||||||||19
1737462870000|2025-01-21 12:34:30|||||||||1
1737462880000|2025-01-21 12:34:40|||||||||6
1737462890000|2025-01-21 12:34:50|||||||||1
1737463020000|2025-01-21 12:37:00|||||||||6
1737463190000|2025-01-21 12:39:50|||||||||3
1737463230000|2025-01-21 12:40:30|||||||||1
1737463490000|2025-01-21 12:44:50|||||||||2
1737463500000|2025-01-21 12:45:00|||||||||1
1737463690000|2025-01-21 12:48:10|||||||||1
1737463790000|2025-01-21 12:49:50|||||||||2
1737463830000|2025-01-21 12:50:30|||||||||10
1737463840000|2025-01-21 12:50:40|||||||||1
1737463860000|2025-01-21 12:51:00|||||||||39
1737463870000|2025-01-21 12:51:10|||||||||6
1737463980000|2025-01-21 12:53:00|||||||||2
1737464030000|2025-01-21 12:53:50|||||||||6
1737464090000|2025-01-21 12:54:50|||||||||1
1737464200000|2025-01-21 12:56:40|||||||||1
1737464270000|2025-01-21 12:57:50|||||||||1
1737464350000|2025-01-21 12:59:10|||||||||3
1737464390000|2025-01-21 12:59:50|||||||||1
1737464520000|2025-01-21 13:02:00|||||||||1
1737464560000|2025-01-21 13:02:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|5
1737464570000|2025-01-21 13:02:50|||||||||7
1737464660000|2025-01-21 13:04:20|||||||||3
1737464690000|2025-01-21 13:04:50|||||||||1
1737464700000|2025-01-21 13:05:00|||||||||12
1737464710000|2025-01-21 13:05:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|81
1737464770000|2025-01-21 13:06:10|||||||||3
1737464830000|2025-01-21 13:07:10|||||||||1
1737464860000|2025-01-21 13:07:40|||||||||28
1737464870000|2025-01-21 13:07:50|||||||||45
1737464880000|2025-01-21 13:08:00|||||||||58
1737465040000|2025-01-21 13:10:40|||||||||5
1737465060000|2025-01-21 13:11:00|||||||||3
1737465190000|2025-01-21 13:13:10|||||||||6
1737465300000|2025-01-21 13:15:00|||||||||16
1737465310000|2025-01-21 13:15:10|||||||||11
1737465330000|2025-01-21 13:15:30|||||||||4
1737465420000|2025-01-21 13:17:00|||||||||30
1737465470000|2025-01-21 13:17:50|||||||||2
1737465520000|2025-01-21 13:18:40|||||||||1
1737465530000|2025-01-21 13:18:50|||||||||2
1737465540000|2025-01-21 13:19:00|||||||||7
1737465590000|2025-01-21 13:19:50|||||||||2
1737465650000|2025-01-21 13:20:50|||||||||2
1737465710000|2025-01-21 13:21:50|||||||||4
1737465720000|2025-01-21 13:22:00|||||||||3
1737465870000|2025-01-21 13:24:30|||||||||5
1737465900000|2025-01-21 13:25:00|||||||||1
1737465920000|2025-01-21 13:25:20|||||||||11
1737465990000|2025-01-21 13:26:30|||||||||1
1737466020000|2025-01-21 13:27:00|||||||||14
1737466090000|2025-01-21 13:28:10|||||||||10
1737466120000|2025-01-21 13:28:40|||||||||4
1737466390000|2025-01-21 13:33:10|||||||||1
1737466420000|2025-01-21 13:33:40|||||||||21
1737466430000|2025-01-21 13:33:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1737466440000|2025-01-21 13:34:00|||||||||9
1737466470000|2025-01-21 13:34:30|||||||||24
1737466490000|2025-01-21 13:34:50|||||||||1
1737466520000|2025-01-21 13:35:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|30
1737466530000|2025-01-21 13:35:30|||||||||10
1737466790000|2025-01-21 13:39:50|||||||||2
1737466810000|2025-01-21 13:40:10|||||||||15
1737466820000|2025-01-21 13:40:20|||||||||37
1737466960000|2025-01-21 13:42:40|||||||||3
1737466980000|2025-01-21 13:43:00|||||||||3
1737466990000|2025-01-21 13:43:10|||||||||35
1737467080000|2025-01-21 13:44:40|||||||||76
1737467090000|2025-01-21 13:44:50|||||||||1
1737467100000|2025-01-21 13:45:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|157
1737467260000|2025-01-21 13:47:40|||||||||54
1737467270000|2025-01-21 13:47:50|||||||||30
1737467290000|2025-01-21 13:48:10|||||||||2
1737467320000|2025-01-21 13:48:40|||||||||1
1737467330000|2025-01-21 13:48:50|||||||||5
1737467390000|2025-01-21 13:49:50|||||||||12
1737467410000|2025-01-21 13:50:10|||||||||33
1737467440000|2025-01-21 13:50:40|||||||||20
1737467480000|2025-01-21 13:51:20|||||||||8
1737467580000|2025-01-21 13:53:00|||||||||31
1737467600000|2025-01-21 13:53:20|||||||||30
1737467690000|2025-01-21 13:54:50|||||||||1
1737467730000|2025-01-21 13:55:30|||||||||13
1737467860000|2025-01-21 13:57:40|||||||||31
1737467870000|2025-01-21 13:57:50|||||||||33
1737467900000|2025-01-21 13:58:20|||||||||22
1737467920000|2025-01-21 13:58:40|||||||||3
1737467990000|2025-01-21 13:59:50|||||||||25
1737468030000|2025-01-21 14:00:30|||||||||8
1737468040000|2025-01-21 14:00:40|||||||||3
1737468050000|2025-01-21 14:00:50|||||||||4
1737468070000|2025-01-21 14:01:10|||||||||15
1737468080000|2025-01-21 14:01:20|||||||||3
1737468090000|2025-01-21 14:01:30|||||||||104
1737468110000|2025-01-21 14:01:50|||||||||11
1737468120000|2025-01-21 14:02:00|||||||||1
1737468140000|2025-01-21 14:02:20|||||||||1
1737468150000|2025-01-21 14:02:30|||||||||7
1737468210000|2025-01-21 14:03:30|||||||||17
1737468250000|2025-01-21 14:04:10|||||||||30
1737468260000|2025-01-21 14:04:20|||||||||14
1737468280000|2025-01-21 14:04:40|||||||||42
1737468290000|2025-01-21 14:04:50|||||||||1
1737468300000|2025-01-21 14:05:00|||||||||32
1737468360000|2025-01-21 14:06:00|||||||||20
1737468380000|2025-01-21 14:06:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|9
1737468420000|2025-01-21 14:07:00|||||||||35
1737468590000|2025-01-21 14:09:50|||||||||104
1737468630000|2025-01-21 14:10:30|||||||||13
1737468640000|2025-01-21 14:10:40|||||||||50
1737468650000|2025-01-21 14:10:50|||||||||50
1737468800000|2025-01-21 14:13:20|||||||||1
1737468810000|2025-01-21 14:13:30|||||||||4
1737468850000|2025-01-21 14:14:10|||||||||44
1737468890000|2025-01-21 14:14:50|||||||||2
1737468910000|2025-01-21 14:15:10|||||||||2
1737468920000|2025-01-21 14:15:20|||||||||23
1737468950000|2025-01-21 14:15:50|||||||||12
1737469010000|2025-01-21 14:16:50|||||||||2
1737469100000|2025-01-21 14:18:20|||||||||3
1737469110000|2025-01-21 14:18:30|||||||||32
1737469120000|2025-01-21 14:18:40|||||||||10
1737469150000|2025-01-21 14:19:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|32
1737469160000|2025-01-21 14:19:20|17.07|16.91|17.07|16.91|17.12|16.96|17.07|16.91|51
1737469190000|2025-01-21 14:19:50|||||||||1
1737469200000|2025-01-21 14:20:00|||||||||20
1737469210000|2025-01-21 14:20:10|||||||||5
1737469240000|2025-01-21 14:20:40|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|15
1737469250000|2025-01-21 14:20:50|||||||||11
1737469280000|2025-01-21 14:21:20|||||||||1
1737469290000|2025-01-21 14:21:30|||||||||3
1737469300000|2025-01-21 14:21:40|||||||||3
1737469310000|2025-01-21 14:21:50|||||||||55
1737469350000|2025-01-21 14:22:30|||||||||7
1737469360000|2025-01-21 14:22:40|17.1|16.94|17.07|16.91|17.12|16.96|17.07|16.91|31
1737469370000|2025-01-21 14:22:50|||||||||7
1737469400000|2025-01-21 14:23:20|17.1|16.94|17.1|16.94|17.12|16.96|17.07|16.91|1
1737469410000|2025-01-21 14:23:30|17.07|16.91|17.1|16.94|17.1|16.94|17.07|16.91|2
1737469420000|2025-01-21 14:23:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|23
1737469430000|2025-01-21 14:23:50|||||||||12
1737469440000|2025-01-21 14:24:00|||||||||11
1737469470000|2025-01-21 14:24:30|||||||||9
1737469480000|2025-01-21 14:24:40|||||||||16
1737469490000|2025-01-21 14:24:50|||||||||2
1737469500000|2025-01-21 14:25:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|14
1737469510000|2025-01-21 14:25:10|||||||||20
1737469520000|2025-01-21 14:25:20|||||||||43
1737469530000|2025-01-21 14:25:30|||||||||1
1737469550000|2025-01-21 14:25:50|||||||||1
1737469580000|2025-01-21 14:26:20|||||||||2
1737469590000|2025-01-21 14:26:30|||||||||14
1737469640000|2025-01-21 14:27:20|||||||||45
1737469650000|2025-01-21 14:27:30|||||||||4
1737469660000|2025-01-21 14:27:40|||||||||13
1737469680000|2025-01-21 14:28:00|||||||||4
1737469690000|2025-01-21 14:28:10|||||||||10
1737469700000|2025-01-21 14:28:20|||||||||13
1737469720000|2025-01-21 14:28:40|||||||||83
1737469730000|2025-01-21 14:28:50|17.02|16.86|17.02|16.86|17.07|16.91|17.02|16.86|130
1737469740000|2025-01-21 14:29:00|||||||||26
1737469750000|2025-01-21 14:29:10|||||||||23
1737469760000|2025-01-21 14:29:20|||||||||42
1737469770000|2025-01-21 14:29:30|16.97|16.81|16.97|16.81|17.02|16.86|16.97|16.81|65
1737469780000|2025-01-21 14:29:40|||||||||18
1737469790000|2025-01-21 14:29:50|||||||||36
1737469800000|2025-01-21 14:30:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|220
1737469810000|2025-01-21 14:30:10|||||||||16
1737469820000|2025-01-21 14:30:20|||||||||3
1737469830000|2025-01-21 14:30:30|||||||||9
1737469840000|2025-01-21 14:30:40|||||||||15
1737469850000|2025-01-21 14:30:50|||||||||9
1737469860000|2025-01-21 14:31:00|||||||||36
1737469880000|2025-01-21 14:31:20|||||||||14
1737469890000|2025-01-21 14:31:30|||||||||4
1737469900000|2025-01-21 14:31:40|||||||||43
1737469910000|2025-01-21 14:31:50|||||||||24
1737469920000|2025-01-21 14:32:00|||||||||3
1737469930000|2025-01-21 14:32:10|||||||||13
1737469940000|2025-01-21 14:32:20|||||||||1
1737469950000|2025-01-21 14:32:30|||||||||36
1737469960000|2025-01-21 14:32:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|52
1737469970000|2025-01-21 14:32:50|17|16.84|17.02|16.86|17.02|16.86|16.97|16.81|358
1737469980000|2025-01-21 14:33:00|16.97|16.81|16.97|16.81|17.02|16.86|16.97|16.81|124
1737469990000|2025-01-21 14:33:10|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|358
1737470000000|2025-01-21 14:33:20|||||||||54
1737470020000|2025-01-21 14:33:40|||||||||5
1737470030000|2025-01-21 14:33:50|||||||||403
1737470040000|2025-01-21 14:34:00|||||||||4
1737470050000|2025-01-21 14:34:10|||||||||25
1737470060000|2025-01-21 14:34:20|||||||||53
1737470070000|2025-01-21 14:34:30|||||||||4
1737470080000|2025-01-21 14:34:40|||||||||7
1737470090000|2025-01-21 14:34:50|||||||||17
1737470100000|2025-01-21 14:35:00|||||||||102
1737470110000|2025-01-21 14:35:10|||||||||1
1737470120000|2025-01-21 14:35:20|17|16.84|16.97|16.81|17.02|16.86|16.97|16.81|56
1737470130000|2025-01-21 14:35:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|15
1737470140000|2025-01-21 14:35:40|||||||||19
1737470150000|2025-01-21 14:35:50|||||||||7
1737470160000|2025-01-21 14:36:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|50
1737470170000|2025-01-21 14:36:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|22
1737470180000|2025-01-21 14:36:20|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|8
1737470190000|2025-01-21 14:36:30|||||||||1
1737470200000|2025-01-21 14:36:40|||||||||97
1737470210000|2025-01-21 14:36:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|10
1737470220000|2025-01-21 14:37:00|||||||||13
1737470230000|2025-01-21 14:37:10|||||||||22
1737470240000|2025-01-21 14:37:20|||||||||7
1737470250000|2025-01-21 14:37:30|||||||||13
1737470260000|2025-01-21 14:37:40|||||||||50
1737470270000|2025-01-21 14:37:50|||||||||5
1737470290000|2025-01-21 14:38:10|||||||||43
1737470300000|2025-01-21 14:38:20|||||||||27
1737470310000|2025-01-21 14:38:30|||||||||107
1737470320000|2025-01-21 14:38:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|27
1737470330000|2025-01-21 14:38:50|||||||||7
1737470340000|2025-01-21 14:39:00|||||||||1
1737470360000|2025-01-21 14:39:20|||||||||34
1737470370000|2025-01-21 14:39:30|||||||||12
1737470380000|2025-01-21 14:39:40|||||||||173
1737470390000|2025-01-21 14:39:50|||||||||12
1737470420000|2025-01-21 14:40:20|||||||||5
1737470430000|2025-01-21 14:40:30|17.12|16.96|17.12|16.96|17.12|16.96|17.07|16.91|50
1737470440000|2025-01-21 14:40:40|||||||||27
1737470450000|2025-01-21 14:40:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|113
1737470460000|2025-01-21 14:41:00|||||||||1
1737470470000|2025-01-21 14:41:10|17.12|16.96|17.12|16.96|17.12|16.96|17.1|16.94|129
1737470480000|2025-01-21 14:41:20|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|21
1737470490000|2025-01-21 14:41:30|||||||||24
1737470500000|2025-01-21 14:41:40|||||||||4
1737470520000|2025-01-21 14:42:00|||||||||14
1737470530000|2025-01-21 14:42:10|||||||||14
1737470540000|2025-01-21 14:42:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|130
1737470550000|2025-01-21 14:42:30|||||||||2
1737470560000|2025-01-21 14:42:40|||||||||2
1737470570000|2025-01-21 14:42:50|||||||||1
1737470580000|2025-01-21 14:43:00|||||||||2
1737470590000|2025-01-21 14:43:10|||||||||3
1737470600000|2025-01-21 14:43:20|||||||||17
1737470610000|2025-01-21 14:43:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|38
1737470620000|2025-01-21 14:43:40|||||||||13
1737470630000|2025-01-21 14:43:50|||||||||6
1737470640000|2025-01-21 14:44:00|||||||||11
1737470650000|2025-01-21 14:44:10|||||||||5
1737470670000|2025-01-21 14:44:30|||||||||7
1737470680000|2025-01-21 14:44:40|||||||||11
1737470690000|2025-01-21 14:44:50|||||||||3
1737470700000|2025-01-21 14:45:00|||||||||7
1737470710000|2025-01-21 14:45:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|3
1737470720000|2025-01-21 14:45:20|||||||||12
1737470730000|2025-01-21 14:45:30|||||||||51
1737470740000|2025-01-21 14:45:40|||||||||29
1737470750000|2025-01-21 14:45:50|||||||||16
1737470760000|2025-01-21 14:46:00|||||||||2
1737470780000|2025-01-21 14:46:20|||||||||2
1737470790000|2025-01-21 14:46:30|||||||||17
1737470800000|2025-01-21 14:46:40|||||||||7
1737470810000|2025-01-21 14:46:50|||||||||30
1737470820000|2025-01-21 14:47:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|35
1737470830000|2025-01-21 14:47:10|||||||||4
1737470840000|2025-01-21 14:47:20|||||||||23
1737470850000|2025-01-21 14:47:30|||||||||18
1737470860000|2025-01-21 14:47:40|||||||||1
1737470870000|2025-01-21 14:47:50|||||||||15
1737470880000|2025-01-21 14:48:00|||||||||3
1737470890000|2025-01-21 14:48:10|||||||||7
1737470900000|2025-01-21 14:48:20|||||||||5
1737470910000|2025-01-21 14:48:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|5
1737470920000|2025-01-21 14:48:40|||||||||93
1737470930000|2025-01-21 14:48:50|||||||||18
1737470940000|2025-01-21 14:49:00|||||||||17
1737470960000|2025-01-21 14:49:20|||||||||41
1737470970000|2025-01-21 14:49:30|||||||||8
1737470980000|2025-01-21 14:49:40|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|30
1737470990000|2025-01-21 14:49:50|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|59
1737471000000|2025-01-21 14:50:00|16.87|16.71|16.87|16.71|16.92|16.76|16.87|16.71|160
1737471010000|2025-01-21 14:50:10|||||||||4
1737471020000|2025-01-21 14:50:20|||||||||5
1737471030000|2025-01-21 14:50:30|||||||||3
1737471040000|2025-01-21 14:50:40|||||||||33
1737471050000|2025-01-21 14:50:50|||||||||14
1737471060000|2025-01-21 14:51:00|||||||||3
1737471070000|2025-01-21 14:51:10|||||||||7
1737471080000|2025-01-21 14:51:20|||||||||5
1737471090000|2025-01-21 14:51:30|||||||||1
1737471100000|2025-01-21 14:51:40|||||||||7
1737471110000|2025-01-21 14:51:50|||||||||2
1737471120000|2025-01-21 14:52:00|||||||||16
1737471130000|2025-01-21 14:52:10|||||||||12
1737471140000|2025-01-21 14:52:20|||||||||6
1737471150000|2025-01-21 14:52:30|||||||||4
1737471160000|2025-01-21 14:52:40|||||||||112
1737471170000|2025-01-21 14:52:50|||||||||23
1737471180000|2025-01-21 14:53:00|||||||||3
1737471190000|2025-01-21 14:53:10|||||||||11
1737471200000|2025-01-21 14:53:20|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|59
1737471210000|2025-01-21 14:53:30|||||||||69
1737471220000|2025-01-21 14:53:40|||||||||66
1737471230000|2025-01-21 14:53:50|||||||||3
1737471240000|2025-01-21 14:54:00|||||||||2
1737471250000|2025-01-21 14:54:10|||||||||15
1737471260000|2025-01-21 14:54:20|16.97|16.81|16.92|16.76|16.97|16.81|16.92|16.76|43
1737471270000|2025-01-21 14:54:30|16.97|16.81|16.97|16.81|16.97|16.81|16.92|16.76|148
1737471280000|2025-01-21 14:54:40|||||||||3
1737471290000|2025-01-21 14:54:50|||||||||12
1737471300000|2025-01-21 14:55:00|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|27
1737471310000|2025-01-21 14:55:10|||||||||2
1737471320000|2025-01-21 14:55:20|||||||||24
1737471330000|2025-01-21 14:55:30|16.87|16.71|16.87|16.71|16.92|16.76|16.87|16.71|75
1737471340000|2025-01-21 14:55:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|52
1737471350000|2025-01-21 14:55:50|||||||||39
1737471360000|2025-01-21 14:56:00|||||||||12
1737471370000|2025-01-21 14:56:10|||||||||1
1737471380000|2025-01-21 14:56:20|||||||||34
1737471390000|2025-01-21 14:56:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|12
1737471400000|2025-01-21 14:56:40|16.92|16.76|16.92|16.76|16.92|16.76|16.92|16.76|50
1737471410000|2025-01-21 14:56:50|||||||||2
1737471420000|2025-01-21 14:57:00|||||||||1
1737471430000|2025-01-21 14:57:10|||||||||1
1737471440000|2025-01-21 14:57:20|||||||||3
1737471450000|2025-01-21 14:57:30|||||||||1
1737471460000|2025-01-21 14:57:40|||||||||5
1737471470000|2025-01-21 14:57:50|16.87|16.71|16.92|16.76|16.92|16.76|16.87|16.71|77
1737471480000|2025-01-21 14:58:00|||||||||10
1737471490000|2025-01-21 14:58:10|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|32
1737471500000|2025-01-21 14:58:20|||||||||11
1737471510000|2025-01-21 14:58:30|||||||||2
1737471520000|2025-01-21 14:58:40|||||||||1
1737471540000|2025-01-21 14:59:00|||||||||33
1737471550000|2025-01-21 14:59:10|||||||||35
1737471560000|2025-01-21 14:59:20|||||||||6
1737471570000|2025-01-21 14:59:30|||||||||1
1737471580000|2025-01-21 14:59:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|21
1737471590000|2025-01-21 14:59:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|39
1737471600000|2025-01-21 15:00:00|||||||||7
1737471610000|2025-01-21 15:00:10|||||||||7
1737471620000|2025-01-21 15:00:20|||||||||30
1737471630000|2025-01-21 15:00:30|||||||||7
1737471640000|2025-01-21 15:00:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|30
1737471650000|2025-01-21 15:00:50|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|33
1737471660000|2025-01-21 15:01:00|||||||||58
1737471670000|2025-01-21 15:01:10|||||||||9
1737471680000|2025-01-21 15:01:20|||||||||3
1737471690000|2025-01-21 15:01:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|18
1737471700000|2025-01-21 15:01:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|51
1737471710000|2025-01-21 15:01:50|||||||||111
1737471720000|2025-01-21 15:02:00|16.87|16.71|16.87|16.71|16.87|16.71|16.82|16.66|59
1737471730000|2025-01-21 15:02:10|||||||||7
1737471740000|2025-01-21 15:02:20|16.85|16.69|16.82|16.66|16.85|16.69|16.82|16.66|2
1737471750000|2025-01-21 15:02:30|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|45
1737471760000|2025-01-21 15:02:40|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|32
1737471770000|2025-01-21 15:02:50|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|43
1737471780000|2025-01-21 15:03:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|32
1737471790000|2025-01-21 15:03:10|||||||||2
1737471800000|2025-01-21 15:03:20|||||||||5
1737471810000|2025-01-21 15:03:30|16.87|16.71|16.87|16.71|16.87|16.71|16.82|16.66|38
1737471820000|2025-01-21 15:03:40|16.85|16.69|16.82|16.66|16.87|16.71|16.82|16.66|9
1737471830000|2025-01-21 15:03:50|||||||||3
1737471840000|2025-01-21 15:04:00|||||||||3
1737471850000|2025-01-21 15:04:10|||||||||40
1737471860000|2025-01-21 15:04:20|||||||||9
1737471870000|2025-01-21 15:04:30|||||||||23
1737471880000|2025-01-21 15:04:40|||||||||6
1737471890000|2025-01-21 15:04:50|||||||||2
1737471900000|2025-01-21 15:05:00|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|156
1737471910000|2025-01-21 15:05:10|16.87|16.71|16.87|16.71|16.87|16.71|16.82|16.66|61
1737471920000|2025-01-21 15:05:20|16.82|16.66|16.87|16.71|16.87|16.71|16.82|16.66|75
1737471930000|2025-01-21 15:05:30|16.85|16.69|16.82|16.66|16.87|16.71|16.82|16.66|55
1737471940000|2025-01-21 15:05:40|||||||||19
1737471950000|2025-01-21 15:05:50|||||||||1
1737471960000|2025-01-21 15:06:00|||||||||45
1737471970000|2025-01-21 15:06:10|||||||||8
1737471980000|2025-01-21 15:06:20|||||||||4
1737471990000|2025-01-21 15:06:30|||||||||9
1737472000000|2025-01-21 15:06:40|||||||||6
1737472010000|2025-01-21 15:06:50|||||||||2
1737472020000|2025-01-21 15:07:00|||||||||1
1737472030000|2025-01-21 15:07:10|||||||||2
1737472040000|2025-01-21 15:07:20|||||||||23
1737472050000|2025-01-21 15:07:30|||||||||3
1737472060000|2025-01-21 15:07:40|||||||||1
1737472070000|2025-01-21 15:07:50|||||||||7
1737472080000|2025-01-21 15:08:00|||||||||45
1737472090000|2025-01-21 15:08:10|||||||||3
1737472100000|2025-01-21 15:08:20|||||||||8
1737472110000|2025-01-21 15:08:30|||||||||21
1737472120000|2025-01-21 15:08:40|||||||||8
1737472130000|2025-01-21 15:08:50|||||||||68
1737472140000|2025-01-21 15:09:00|||||||||11
1737472150000|2025-01-21 15:09:10|||||||||27
1737472160000|2025-01-21 15:09:20|||||||||16
1737472170000|2025-01-21 15:09:30|||||||||17
1737472180000|2025-01-21 15:09:40|||||||||1
1737472190000|2025-01-21 15:09:50|||||||||2
1737472200000|2025-01-21 15:10:00|||||||||8
1737472210000|2025-01-21 15:10:10|||||||||6
1737472220000|2025-01-21 15:10:20|||||||||3
1737472230000|2025-01-21 15:10:30|||||||||36
1737472240000|2025-01-21 15:10:40|||||||||20
1737472250000|2025-01-21 15:10:50|||||||||34
1737472260000|2025-01-21 15:11:00|||||||||6
1737472270000|2025-01-21 15:11:10|||||||||2
1737472280000|2025-01-21 15:11:20|||||||||10
1737472290000|2025-01-21 15:11:30|16.87|16.71|16.82|16.66|16.87|16.71|16.82|16.66|110
1737472300000|2025-01-21 15:11:40|||||||||42
1737472310000|2025-01-21 15:11:50|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|50
1737472330000|2025-01-21 15:12:10|||||||||1
1737472340000|2025-01-21 15:12:20|||||||||26
1737472350000|2025-01-21 15:12:30|||||||||19
1737472360000|2025-01-21 15:12:40|||||||||35
1737472370000|2025-01-21 15:12:50|||||||||1
1737472380000|2025-01-21 15:13:00|||||||||61
1737472390000|2025-01-21 15:13:10|||||||||5
1737472400000|2025-01-21 15:13:20|||||||||14
1737472410000|2025-01-21 15:13:30|||||||||33
1737472420000|2025-01-21 15:13:40|||||||||11
1737472430000|2025-01-21 15:13:50|||||||||7
1737472440000|2025-01-21 15:14:00|||||||||17
1737472450000|2025-01-21 15:14:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|37
1737472460000|2025-01-21 15:14:20|16.87|16.71|16.87|16.71|16.87|16.71|16.87|16.71|145
1737472470000|2025-01-21 15:14:30|||||||||109
1737472480000|2025-01-21 15:14:40|||||||||1
1737472490000|2025-01-21 15:14:50|||||||||16
1737472500000|2025-01-21 15:15:00|||||||||25
1737472510000|2025-01-21 15:15:10|||||||||132
1737472520000|2025-01-21 15:15:20|16.92|16.76|16.87|16.71|16.92|16.76|16.87|16.71|117
1737472530000|2025-01-21 15:15:30|||||||||7
1737472540000|2025-01-21 15:15:40|||||||||15
1737472550000|2025-01-21 15:15:50|||||||||10
1737472560000|2025-01-21 15:16:00|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|87
1737472570000|2025-01-21 15:16:10|||||||||8
1737472580000|2025-01-21 15:16:20|||||||||22
1737472590000|2025-01-21 15:16:30|||||||||1
1737472600000|2025-01-21 15:16:40|||||||||30
1737472610000|2025-01-21 15:16:50|||||||||1
1737472620000|2025-01-21 15:17:00|||||||||19
1737472640000|2025-01-21 15:17:20|||||||||14
1737472650000|2025-01-21 15:17:30|||||||||2
1737472660000|2025-01-21 15:17:40|||||||||4
1737472670000|2025-01-21 15:17:50|||||||||12
1737472680000|2025-01-21 15:18:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|12
1737472690000|2025-01-21 15:18:10|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|50
1737472700000|2025-01-21 15:18:20|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|51
1737472710000|2025-01-21 15:18:30|||||||||2
1737472720000|2025-01-21 15:18:40|||||||||2
1737472730000|2025-01-21 15:18:50|||||||||20
1737472740000|2025-01-21 15:19:00|||||||||33
1737472750000|2025-01-21 15:19:10|||||||||50
1737472760000|2025-01-21 15:19:20|||||||||12
1737472770000|2025-01-21 15:19:30|||||||||2
1737472780000|2025-01-21 15:19:40|||||||||7
1737472790000|2025-01-21 15:19:50|||||||||46
1737472800000|2025-01-21 15:20:00|||||||||99
1737472810000|2025-01-21 15:20:10|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|58
1737472820000|2025-01-21 15:20:20|||||||||2
1737472830000|2025-01-21 15:20:30|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|14
1737472840000|2025-01-21 15:20:40|||||||||13
1737472860000|2025-01-21 15:21:00|||||||||21
1737472870000|2025-01-21 15:21:10|||||||||11
1737472880000|2025-01-21 15:21:20|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|16
1737472890000|2025-01-21 15:21:30|16.8|16.64|16.82|16.66|16.82|16.66|16.77|16.61|40
1737472900000|2025-01-21 15:21:40|||||||||3
1737472910000|2025-01-21 15:21:50|||||||||6
1737472920000|2025-01-21 15:22:00|||||||||13
1737472930000|2025-01-21 15:22:10|||||||||1
1737472940000|2025-01-21 15:22:20|||||||||14
1737472950000|2025-01-21 15:22:30|||||||||13
1737472960000|2025-01-21 15:22:40|||||||||12
1737472970000|2025-01-21 15:22:50|||||||||9
1737472980000|2025-01-21 15:23:00|||||||||8
1737472990000|2025-01-21 15:23:10|||||||||70
1737473000000|2025-01-21 15:23:20|||||||||4
1737473010000|2025-01-21 15:23:30|||||||||15
1737473020000|2025-01-21 15:23:40|||||||||11
1737473030000|2025-01-21 15:23:50|||||||||3
1737473040000|2025-01-21 15:24:00|||||||||39
1737473050000|2025-01-21 15:24:10|||||||||3
1737473060000|2025-01-21 15:24:20|||||||||17
1737473070000|2025-01-21 15:24:30|||||||||13
1737473080000|2025-01-21 15:24:40|||||||||3
1737473090000|2025-01-21 15:24:50|||||||||29
1737473100000|2025-01-21 15:25:00|||||||||6
1737473110000|2025-01-21 15:25:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|157
1737473120000|2025-01-21 15:25:20|||||||||15
1737473130000|2025-01-21 15:25:30|||||||||4
1737473140000|2025-01-21 15:25:40|||||||||4
1737473150000|2025-01-21 15:25:50|||||||||1
1737473160000|2025-01-21 15:26:00|||||||||8
1737473170000|2025-01-21 15:26:10|||||||||28
1737473180000|2025-01-21 15:26:20|||||||||1
1737473190000|2025-01-21 15:26:30|||||||||7
1737473200000|2025-01-21 15:26:40|||||||||7
1737473210000|2025-01-21 15:26:50|||||||||14
1737473220000|2025-01-21 15:27:00|||||||||1
1737473230000|2025-01-21 15:27:10|||||||||9
1737473240000|2025-01-21 15:27:20|||||||||18
1737473250000|2025-01-21 15:27:30|||||||||24
1737473260000|2025-01-21 15:27:40|||||||||4
1737473270000|2025-01-21 15:27:50|||||||||7
1737473280000|2025-01-21 15:28:00|||||||||20
1737473290000|2025-01-21 15:28:10|||||||||27
1737473300000|2025-01-21 15:28:20|||||||||2
1737473310000|2025-01-21 15:28:30|||||||||6
1737473320000|2025-01-21 15:28:40|||||||||3
1737473330000|2025-01-21 15:28:50|||||||||1
1737473340000|2025-01-21 15:29:00|||||||||31
1737473350000|2025-01-21 15:29:10|||||||||1
1737473360000|2025-01-21 15:29:20|||||||||3
1737473370000|2025-01-21 15:29:30|||||||||3
1737473380000|2025-01-21 15:29:40|||||||||15
1737473390000|2025-01-21 15:29:50|||||||||3
1737473400000|2025-01-21 15:30:00|||||||||4
1737473410000|2025-01-21 15:30:10|||||||||14
1737473420000|2025-01-21 15:30:20|||||||||6
1737473430000|2025-01-21 15:30:30|||||||||2
1737473440000|2025-01-21 15:30:40|||||||||8
1737473450000|2025-01-21 15:30:50|||||||||11
1737473460000|2025-01-21 15:31:00|||||||||46
1737473470000|2025-01-21 15:31:10|||||||||9
1737473480000|2025-01-21 15:31:20|||||||||3
1737473490000|2025-01-21 15:31:30|||||||||3
1737473500000|2025-01-21 15:31:40|||||||||4
1737473510000|2025-01-21 15:31:50|||||||||3
1737473520000|2025-01-21 15:32:00|||||||||21
1737473530000|2025-01-21 15:32:10|||||||||2
1737473540000|2025-01-21 15:32:20|||||||||3
1737473550000|2025-01-21 15:32:30|||||||||7
1737473560000|2025-01-21 15:32:40|||||||||9
1737473570000|2025-01-21 15:32:50|||||||||25
1737473580000|2025-01-21 15:33:00|||||||||2
1737473590000|2025-01-21 15:33:10|||||||||14
1737473600000|2025-01-21 15:33:20|||||||||5
1737473610000|2025-01-21 15:33:30|||||||||7
1737473620000|2025-01-21 15:33:40|||||||||3
1737473630000|2025-01-21 15:33:50|||||||||9
1737473640000|2025-01-21 15:34:00|||||||||5
1737473650000|2025-01-21 15:34:10|||||||||3
1737473660000|2025-01-21 15:34:20|||||||||20
1737473670000|2025-01-21 15:34:30|||||||||19
1737473680000|2025-01-21 15:34:40|||||||||1
1737473690000|2025-01-21 15:34:50|||||||||6
1737473700000|2025-01-21 15:35:00|||||||||16
1737473710000|2025-01-21 15:35:10|||||||||6
1737473720000|2025-01-21 15:35:20|||||||||10
1737473730000|2025-01-21 15:35:30|||||||||15
1737473740000|2025-01-21 15:35:40|||||||||24
1737473750000|2025-01-21 15:35:50|||||||||6
1737473760000|2025-01-21 15:36:00|||||||||4
1737473770000|2025-01-21 15:36:10|||||||||5
1737473780000|2025-01-21 15:36:20|||||||||5
1737473790000|2025-01-21 15:36:30|||||||||3
1737473800000|2025-01-21 15:36:40|||||||||6
1737473810000|2025-01-21 15:36:50|||||||||11
1737473820000|2025-01-21 15:37:00|||||||||4
1737473830000|2025-01-21 15:37:10|||||||||8
1737473840000|2025-01-21 15:37:20|||||||||6
1737473850000|2025-01-21 15:37:30|||||||||9
1737473860000|2025-01-21 15:37:40|||||||||8
1737473870000|2025-01-21 15:37:50|||||||||19
1737473880000|2025-01-21 15:38:00|||||||||9
1737473890000|2025-01-21 15:38:10|||||||||4
1737473900000|2025-01-21 15:38:20|||||||||6
1737473910000|2025-01-21 15:38:30|||||||||6
1737473920000|2025-01-21 15:38:40|||||||||10
1737473930000|2025-01-21 15:38:50|||||||||14
1737473940000|2025-01-21 15:39:00|||||||||11
1737473950000|2025-01-21 15:39:10|||||||||7
1737473960000|2025-01-21 15:39:20|||||||||6
1737473970000|2025-01-21 15:39:30|||||||||26
1737473980000|2025-01-21 15:39:40|||||||||27
1737473990000|2025-01-21 15:39:50|||||||||10
1737474000000|2025-01-21 15:40:00|||||||||102
1737474010000|2025-01-21 15:40:10|||||||||17
1737474020000|2025-01-21 15:40:20|||||||||13
1737474030000|2025-01-21 15:40:30|||||||||2
1737474040000|2025-01-21 15:40:40|||||||||1
1737474050000|2025-01-21 15:40:50|||||||||2
1737474060000|2025-01-21 15:41:00|||||||||16
1737474070000|2025-01-21 15:41:10|||||||||15
1737474080000|2025-01-21 15:41:20|||||||||2
1737474090000|2025-01-21 15:41:30|||||||||11
1737474100000|2025-01-21 15:41:40|||||||||3
1737474110000|2025-01-21 15:41:50|||||||||13
1737474120000|2025-01-21 15:42:00|||||||||16
1737474130000|2025-01-21 15:42:10|||||||||5
1737474140000|2025-01-21 15:42:20|||||||||4
1737474150000|2025-01-21 15:42:30|||||||||18
1737474160000|2025-01-21 15:42:40|||||||||4
1737474170000|2025-01-21 15:42:50|||||||||16
1737474180000|2025-01-21 15:43:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|241
1737474190000|2025-01-21 15:43:10|||||||||2
1737474200000|2025-01-21 15:43:20|||||||||2
1737474210000|2025-01-21 15:43:30|||||||||7
1737474220000|2025-01-21 15:43:40|||||||||15
1737474230000|2025-01-21 15:43:50|||||||||2
1737474240000|2025-01-21 15:44:00|||||||||6
1737474250000|2025-01-21 15:44:10|||||||||6
1737474260000|2025-01-21 15:44:20|||||||||2
1737474270000|2025-01-21 15:44:30|||||||||2
1737474280000|2025-01-21 15:44:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|130
1737474290000|2025-01-21 15:44:50|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|275
1737474300000|2025-01-21 15:45:00|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|102
1737474310000|2025-01-21 15:45:10|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|14
1737474320000|2025-01-21 15:45:20|||||||||21
1737474330000|2025-01-21 15:45:30|||||||||16
1737474340000|2025-01-21 15:45:40|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|34
1737474350000|2025-01-21 15:45:50|||||||||66
1737474360000|2025-01-21 15:46:00|||||||||1
1737474370000|2025-01-21 15:46:10|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|209
1737474380000|2025-01-21 15:46:20|16.77|16.61|16.82|16.66|16.82|16.66|16.77|16.61|5
1737474390000|2025-01-21 15:46:30|||||||||3
1737474400000|2025-01-21 15:46:40|||||||||13
1737474420000|2025-01-21 15:47:00|||||||||3
1737474430000|2025-01-21 15:47:10|||||||||2
1737474440000|2025-01-21 15:47:20|16.77|16.61|16.77|16.61|16.82|16.66|16.77|16.61|181
1737474450000|2025-01-21 15:47:30|||||||||45
1737474460000|2025-01-21 15:47:40|||||||||12
1737474490000|2025-01-21 15:48:10|||||||||3
1737474500000|2025-01-21 15:48:20|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|142
1737474510000|2025-01-21 15:48:30|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|18
1737474520000|2025-01-21 15:48:40|||||||||12
1737474530000|2025-01-21 15:48:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|55
1737474540000|2025-01-21 15:49:00|||||||||1
1737474560000|2025-01-21 15:49:20|||||||||4
1737474570000|2025-01-21 15:49:30|||||||||1
1737474580000|2025-01-21 15:49:40|||||||||3
1737474600000|2025-01-21 15:50:00|||||||||7
1737474610000|2025-01-21 15:50:10|||||||||20
1737474620000|2025-01-21 15:50:20|||||||||1
1737474630000|2025-01-21 15:50:30|||||||||4
1737474640000|2025-01-21 15:50:40|||||||||14
1737474650000|2025-01-21 15:50:50|||||||||7
1737474660000|2025-01-21 15:51:00|||||||||2
1737474670000|2025-01-21 15:51:10|||||||||1
1737474680000|2025-01-21 15:51:20|||||||||57
1737474700000|2025-01-21 15:51:40|||||||||51
1737474710000|2025-01-21 15:51:50|||||||||13
1737474720000|2025-01-21 15:52:00|16.82|16.66|16.82|16.66|16.82|16.66|16.77|16.61|448
1737474730000|2025-01-21 15:52:10|||||||||7
1737474740000|2025-01-21 15:52:20|||||||||17
1737474750000|2025-01-21 15:52:30|||||||||3
1737474760000|2025-01-21 15:52:40|||||||||1
1737474770000|2025-01-21 15:52:50|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1737474780000|2025-01-21 15:53:00|||||||||35
1737474790000|2025-01-21 15:53:10|||||||||9
1737474800000|2025-01-21 15:53:20|||||||||2
1737474810000|2025-01-21 15:53:30|||||||||1
1737474820000|2025-01-21 15:53:40|||||||||2
1737474830000|2025-01-21 15:53:50|||||||||4
1737474840000|2025-01-21 15:54:00|||||||||9
1737474850000|2025-01-21 15:54:10|||||||||3
1737474860000|2025-01-21 15:54:20|||||||||1
1737474870000|2025-01-21 15:54:30|||||||||53
1737474880000|2025-01-21 15:54:40|||||||||1
1737474890000|2025-01-21 15:54:50|||||||||17
1737474900000|2025-01-21 15:55:00|||||||||5
1737474910000|2025-01-21 15:55:10|||||||||2
1737474920000|2025-01-21 15:55:20|||||||||7
1737474930000|2025-01-21 15:55:30|||||||||5
1737474940000|2025-01-21 15:55:40|||||||||3
1737474960000|2025-01-21 15:56:00|||||||||10
1737474970000|2025-01-21 15:56:10|||||||||37
1737474980000|2025-01-21 15:56:20|||||||||11
1737474990000|2025-01-21 15:56:30|||||||||10
1737475000000|2025-01-21 15:56:40|||||||||2
1737475010000|2025-01-21 15:56:50|||||||||84
1737475020000|2025-01-21 15:57:00|||||||||5
1737475030000|2025-01-21 15:57:10|||||||||5
1737475040000|2025-01-21 15:57:20|16.72|16.56|16.72|16.56|16.77|16.61|16.72|16.56|171
1737475050000|2025-01-21 15:57:30|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|69
1737475060000|2025-01-21 15:57:40|||||||||14
1737475070000|2025-01-21 15:57:50|16.77|16.61|16.72|16.56|16.77|16.61|16.72|16.56|10
1737475080000|2025-01-21 15:58:00|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|28
1737475090000|2025-01-21 15:58:10|||||||||2
1737475100000|2025-01-21 15:58:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|62
1737475110000|2025-01-21 15:58:30|||||||||3
1737475120000|2025-01-21 15:58:40|||||||||8
1737475130000|2025-01-21 15:58:50|||||||||1
1737475140000|2025-01-21 15:59:00|||||||||2
1737475150000|2025-01-21 15:59:10|||||||||13
1737475160000|2025-01-21 15:59:20|||||||||16
1737475170000|2025-01-21 15:59:30|||||||||26
1737475180000|2025-01-21 15:59:40|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|3
1737475190000|2025-01-21 15:59:50|||||||||9
1737475200000|2025-01-21 16:00:00|||||||||3
1737475210000|2025-01-21 16:00:10|||||||||4
1737475220000|2025-01-21 16:00:20|||||||||2
1737475230000|2025-01-21 16:00:30|||||||||6
1737475240000|2025-01-21 16:00:40|||||||||17
1737475250000|2025-01-21 16:00:50|||||||||2
1737475260000|2025-01-21 16:01:00|||||||||2
1737475270000|2025-01-21 16:01:10|||||||||16
1737475280000|2025-01-21 16:01:20|||||||||5
1737475290000|2025-01-21 16:01:30|||||||||6
1737475300000|2025-01-21 16:01:40|||||||||3
1737475310000|2025-01-21 16:01:50|||||||||8
1737475320000|2025-01-21 16:02:00|||||||||18
1737475330000|2025-01-21 16:02:10|||||||||6
1737475340000|2025-01-21 16:02:20|||||||||4
1737475350000|2025-01-21 16:02:30|||||||||1
1737475360000|2025-01-21 16:02:40|||||||||6
1737475370000|2025-01-21 16:02:50|||||||||3
1737475380000|2025-01-21 16:03:00|16.82|16.66|16.77|16.61|16.82|16.66|16.77|16.61|12
1737475390000|2025-01-21 16:03:10|||||||||1
1737475400000|2025-01-21 16:03:20|16.82|16.66|16.82|16.66|16.82|16.66|16.82|16.66|11
1737475410000|2025-01-21 16:03:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|22
1737475420000|2025-01-21 16:03:40|||||||||2
1737475430000|2025-01-21 16:03:50|||||||||3
1737475440000|2025-01-21 16:04:00|||||||||13
1737475450000|2025-01-21 16:04:10|||||||||2
1737475470000|2025-01-21 16:04:30|||||||||15
1737475490000|2025-01-21 16:04:50|||||||||6
1737475500000|2025-01-21 16:05:00|||||||||45
1737475510000|2025-01-21 16:05:10|||||||||3
1737475520000|2025-01-21 16:05:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|10
1737475530000|2025-01-21 16:05:30|16.77|16.61|16.77|16.61|16.77|16.61|16.77|16.61|78
1737475550000|2025-01-21 16:05:50|||||||||4
1737475560000|2025-01-21 16:06:00|||||||||8
1737475570000|2025-01-21 16:06:10|16.72|16.56|16.77|16.61|16.77|16.61|16.72|16.56|78
1737475580000|2025-01-21 16:06:20|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|46
1737475590000|2025-01-21 16:06:30|16.77|16.61|16.77|16.61|16.77|16.61|16.72|16.56|100
1737475600000|2025-01-21 16:06:40|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|8
1737475610000|2025-01-21 16:06:50|||||||||2
1737475620000|2025-01-21 16:07:00|||||||||11
1737475630000|2025-01-21 16:07:10|||||||||6
1737475640000|2025-01-21 16:07:20|||||||||5
1737475650000|2025-01-21 16:07:30|||||||||5
1737475660000|2025-01-21 16:07:40|||||||||8
1737475670000|2025-01-21 16:07:50|||||||||108
1737475680000|2025-01-21 16:08:00|||||||||4
1737475690000|2025-01-21 16:08:10|||||||||13
1737475700000|2025-01-21 16:08:20|||||||||8
1737475710000|2025-01-21 16:08:30|||||||||20
1737475720000|2025-01-21 16:08:40|||||||||1
1737475740000|2025-01-21 16:09:00|||||||||2
1737475750000|2025-01-21 16:09:10|||||||||6
1737475760000|2025-01-21 16:09:20|||||||||5
1737475770000|2025-01-21 16:09:30|||||||||4
1737475780000|2025-01-21 16:09:40|||||||||11
1737475790000|2025-01-21 16:09:50|||||||||46
1737475800000|2025-01-21 16:10:00|||||||||1
1737475810000|2025-01-21 16:10:10|||||||||8
1737475820000|2025-01-21 16:10:20|||||||||2
1737475830000|2025-01-21 16:10:30|||||||||4
1737475840000|2025-01-21 16:10:40|||||||||7
1737475850000|2025-01-21 16:10:50|||||||||16
1737475870000|2025-01-21 16:11:10|||||||||5
1737475880000|2025-01-21 16:11:20|||||||||12
1737475890000|2025-01-21 16:11:30|||||||||6
1737475900000|2025-01-21 16:11:40|||||||||7
1737475910000|2025-01-21 16:11:50|||||||||2
1737475920000|2025-01-21 16:12:00|||||||||4
1737475930000|2025-01-21 16:12:10|||||||||6
1737475940000|2025-01-21 16:12:20|||||||||2
1737475950000|2025-01-21 16:12:30|||||||||5
1737475960000|2025-01-21 16:12:40|||||||||18
1737475970000|2025-01-21 16:12:50|||||||||3
1737475980000|2025-01-21 16:13:00|||||||||44
1737475990000|2025-01-21 16:13:10|||||||||12
1737476000000|2025-01-21 16:13:20|||||||||13
1737476010000|2025-01-21 16:13:30|||||||||8
1737476020000|2025-01-21 16:13:40|||||||||4
1737476030000|2025-01-21 16:13:50|||||||||8
1737476040000|2025-01-21 16:14:00|||||||||10
1737476050000|2025-01-21 16:14:10|||||||||6
1737476060000|2025-01-21 16:14:20|||||||||2
1737476070000|2025-01-21 16:14:30|||||||||12
1737476080000|2025-01-21 16:14:40|||||||||14
1737476090000|2025-01-21 16:14:50|||||||||14
1737476100000|2025-01-21 16:15:00|||||||||22
1737476110000|2025-01-21 16:15:10|||||||||2
1737476120000|2025-01-21 16:15:20|||||||||7
1737476130000|2025-01-21 16:15:30|||||||||5
1737476140000|2025-01-21 16:15:40|||||||||2
1737476150000|2025-01-21 16:15:50|||||||||4
1737476160000|2025-01-21 16:16:00|||||||||8
1737476170000|2025-01-21 16:16:10|||||||||7
1737476180000|2025-01-21 16:16:20|||||||||5
1737476190000|2025-01-21 16:16:30|||||||||6
1737476200000|2025-01-21 16:16:40|||||||||6
1737476210000|2025-01-21 16:16:50|||||||||107
1737476220000|2025-01-21 16:17:00|||||||||2
1737476230000|2025-01-21 16:17:10|||||||||2
1737476240000|2025-01-21 16:17:20|||||||||1
1737476250000|2025-01-21 16:17:30|||||||||4
1737476260000|2025-01-21 16:17:40|||||||||56
1737476270000|2025-01-21 16:17:50|||||||||9
1737476280000|2025-01-21 16:18:00|||||||||101
1737476290000|2025-01-21 16:18:10|||||||||11
1737476300000|2025-01-21 16:18:20|||||||||18
1737476310000|2025-01-21 16:18:30|||||||||8
1737476320000|2025-01-21 16:18:40|||||||||9
1737476330000|2025-01-21 16:18:50|||||||||12
1737476340000|2025-01-21 16:19:00|||||||||12
1737476350000|2025-01-21 16:19:10|||||||||4
1737476360000|2025-01-21 16:19:20|||||||||12
1737476370000|2025-01-21 16:19:30|||||||||1
1737476380000|2025-01-21 16:19:40|||||||||2
1737476390000|2025-01-21 16:19:50|||||||||17
1737476400000|2025-01-21 16:20:00|||||||||44
1737476410000|2025-01-21 16:20:10|||||||||4
1737476420000|2025-01-21 16:20:20|||||||||3
1737476430000|2025-01-21 16:20:30|||||||||3
1737476440000|2025-01-21 16:20:40|||||||||4
1737476450000|2025-01-21 16:20:50|||||||||8
1737476460000|2025-01-21 16:21:00|||||||||2
1737476470000|2025-01-21 16:21:10|||||||||2
1737476480000|2025-01-21 16:21:20|||||||||5
1737476490000|2025-01-21 16:21:30|||||||||1
1737476500000|2025-01-21 16:21:40|||||||||3
1737476510000|2025-01-21 16:21:50|||||||||3
1737476520000|2025-01-21 16:22:00|||||||||9
1737476530000|2025-01-21 16:22:10|||||||||5
1737476540000|2025-01-21 16:22:20|||||||||6
1737476550000|2025-01-21 16:22:30|||||||||2
1737476560000|2025-01-21 16:22:40|||||||||15
1737476570000|2025-01-21 16:22:50|||||||||4
1737476580000|2025-01-21 16:23:00|||||||||3
1737476590000|2025-01-21 16:23:10|||||||||7
1737476600000|2025-01-21 16:23:20|||||||||4
1737476610000|2025-01-21 16:23:30|||||||||9
1737476620000|2025-01-21 16:23:40|||||||||4
1737476630000|2025-01-21 16:23:50|||||||||1
1737476640000|2025-01-21 16:24:00|||||||||11
1737476650000|2025-01-21 16:24:10|||||||||9
1737476660000|2025-01-21 16:24:20|||||||||2
1737476670000|2025-01-21 16:24:30|||||||||3
1737476680000|2025-01-21 16:24:40|||||||||6
1737476690000|2025-01-21 16:24:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|29
1737476700000|2025-01-21 16:25:00|||||||||6
1737476710000|2025-01-21 16:25:10|||||||||2
1737476720000|2025-01-21 16:25:20|||||||||17
1737476730000|2025-01-21 16:25:30|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|308
1737476740000|2025-01-21 16:25:40|||||||||1
1737476750000|2025-01-21 16:25:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|6
1737476760000|2025-01-21 16:26:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|199
1737476770000|2025-01-21 16:26:10|||||||||1
1737476780000|2025-01-21 16:26:20|||||||||12
1737476790000|2025-01-21 16:26:30|||||||||6
1737476800000|2025-01-21 16:26:40|||||||||2
1737476810000|2025-01-21 16:26:50|||||||||5
1737476820000|2025-01-21 16:27:00|||||||||1
1737476830000|2025-01-21 16:27:10|||||||||4
1737476840000|2025-01-21 16:27:20|||||||||10
1737476860000|2025-01-21 16:27:40|||||||||4
1737476870000|2025-01-21 16:27:50|||||||||4
1737476880000|2025-01-21 16:28:00|||||||||6
1737476890000|2025-01-21 16:28:10|||||||||2
1737476900000|2025-01-21 16:28:20|||||||||8
1737476910000|2025-01-21 16:28:30|||||||||2
1737476920000|2025-01-21 16:28:40|||||||||1
1737476930000|2025-01-21 16:28:50|||||||||1
1737476940000|2025-01-21 16:29:00|||||||||3
1737476950000|2025-01-21 16:29:10|||||||||7
1737476960000|2025-01-21 16:29:20|||||||||4
1737476970000|2025-01-21 16:29:30|||||||||16
1737476980000|2025-01-21 16:29:40|||||||||2
1737476990000|2025-01-21 16:29:50|||||||||8
1737477000000|2025-01-21 16:30:00|||||||||1
1737477010000|2025-01-21 16:30:10|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|35
1737477020000|2025-01-21 16:30:20|||||||||11
1737477030000|2025-01-21 16:30:30|||||||||27
1737477040000|2025-01-21 16:30:40|||||||||9
1737477050000|2025-01-21 16:30:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|103
1737477060000|2025-01-21 16:31:00|||||||||10
1737477070000|2025-01-21 16:31:10|||||||||9
1737477080000|2025-01-21 16:31:20|||||||||6
1737477090000|2025-01-21 16:31:30|||||||||2
1737477100000|2025-01-21 16:31:40|||||||||8
1737477110000|2025-01-21 16:31:50|||||||||8
1737477120000|2025-01-21 16:32:00|||||||||3
1737477130000|2025-01-21 16:32:10|||||||||9
1737477140000|2025-01-21 16:32:20|||||||||2
1737477150000|2025-01-21 16:32:30|||||||||4
1737477160000|2025-01-21 16:32:40|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|32
1737477180000|2025-01-21 16:33:00|||||||||11
1737477190000|2025-01-21 16:33:10|||||||||8
1737477200000|2025-01-21 16:33:20|||||||||8
1737477220000|2025-01-21 16:33:40|||||||||10
1737477230000|2025-01-21 16:33:50|||||||||2
1737477240000|2025-01-21 16:34:00|||||||||6
1737477250000|2025-01-21 16:34:10|||||||||1
1737477260000|2025-01-21 16:34:20|||||||||8
1737477270000|2025-01-21 16:34:30|||||||||4
1737477280000|2025-01-21 16:34:40|||||||||8
1737477290000|2025-01-21 16:34:50|||||||||5
1737477300000|2025-01-21 16:35:00|||||||||3
1737477310000|2025-01-21 16:35:10|||||||||6
1737477320000|2025-01-21 16:35:20|||||||||6
1737477330000|2025-01-21 16:35:30|||||||||4
1737477340000|2025-01-21 16:35:40|||||||||1
1737477350000|2025-01-21 16:35:50|||||||||9
1737477360000|2025-01-21 16:36:00|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|35
1737477370000|2025-01-21 16:36:10|||||||||12
1737477380000|2025-01-21 16:36:20|||||||||21
1737477390000|2025-01-21 16:36:30|||||||||23
1737477400000|2025-01-21 16:36:40|||||||||9
1737477410000|2025-01-21 16:36:50|||||||||5
1737477420000|2025-01-21 16:37:00|||||||||4
1737477430000|2025-01-21 16:37:10|||||||||8
1737477440000|2025-01-21 16:37:20|||||||||4
1737477450000|2025-01-21 16:37:30|||||||||1
1737477460000|2025-01-21 16:37:40|||||||||8
1737477470000|2025-01-21 16:37:50|||||||||2
1737477480000|2025-01-21 16:38:00|||||||||9
1737477510000|2025-01-21 16:38:30|||||||||1
1737477520000|2025-01-21 16:38:40|||||||||2
1737477530000|2025-01-21 16:38:50|||||||||1
1737477540000|2025-01-21 16:39:00|||||||||1
1737477550000|2025-01-21 16:39:10|||||||||2
1737477560000|2025-01-21 16:39:20|||||||||2
1737477570000|2025-01-21 16:39:30|||||||||1
1737477580000|2025-01-21 16:39:40|||||||||4
1737477590000|2025-01-21 16:39:50|||||||||7
1737477600000|2025-01-21 16:40:00|||||||||3
1737477610000|2025-01-21 16:40:10|||||||||1
1737477620000|2025-01-21 16:40:20|||||||||2
1737477630000|2025-01-21 16:40:30|||||||||7
1737477640000|2025-01-21 16:40:40|||||||||11
1737477650000|2025-01-21 16:40:50|||||||||2
1737477660000|2025-01-21 16:41:00|||||||||2
1737477670000|2025-01-21 16:41:10|||||||||2
1737477680000|2025-01-21 16:41:20|||||||||2
1737477690000|2025-01-21 16:41:30|||||||||13
1737477700000|2025-01-21 16:41:40|||||||||4
1737477710000|2025-01-21 16:41:50|||||||||4
1737477720000|2025-01-21 16:42:00|||||||||5
1737477730000|2025-01-21 16:42:10|||||||||9
1737477740000|2025-01-21 16:42:20|||||||||1
1737477750000|2025-01-21 16:42:30|||||||||4
1737477760000|2025-01-21 16:42:40|||||||||3
1737477770000|2025-01-21 16:42:50|||||||||4
1737477780000|2025-01-21 16:43:00|||||||||4
1737477790000|2025-01-21 16:43:10|||||||||9
1737477800000|2025-01-21 16:43:20|||||||||2
1737477810000|2025-01-21 16:43:30|||||||||4
1737477820000|2025-01-21 16:43:40|||||||||47
1737477830000|2025-01-21 16:43:50|||||||||4
1737477840000|2025-01-21 16:44:00|||||||||1
1737477850000|2025-01-21 16:44:10|||||||||5
1737477860000|2025-01-21 16:44:20|||||||||6
1737477870000|2025-01-21 16:44:30|||||||||3
1737477880000|2025-01-21 16:44:40|||||||||2
1737477890000|2025-01-21 16:44:50|||||||||21
1737477900000|2025-01-21 16:45:00|||||||||4
1737477910000|2025-01-21 16:45:10|||||||||54
1737477920000|2025-01-21 16:45:20|||||||||10
1737477930000|2025-01-21 16:45:30|||||||||3
1737477940000|2025-01-21 16:45:40|||||||||2
1737477950000|2025-01-21 16:45:50|||||||||3
1737477960000|2025-01-21 16:46:00|||||||||7
1737477970000|2025-01-21 16:46:10|||||||||6
1737477980000|2025-01-21 16:46:20|||||||||4
1737478000000|2025-01-21 16:46:40|||||||||2
1737478010000|2025-01-21 16:46:50|||||||||1
1737478020000|2025-01-21 16:47:00|||||||||2
1737478030000|2025-01-21 16:47:10|||||||||2
1737478040000|2025-01-21 16:47:20|||||||||4
1737478050000|2025-01-21 16:47:30|||||||||2
1737478070000|2025-01-21 16:47:50|||||||||3
1737478080000|2025-01-21 16:48:00|||||||||182
1737478090000|2025-01-21 16:48:10|||||||||6
1737478100000|2025-01-21 16:48:20|||||||||1
1737478110000|2025-01-21 16:48:30|||||||||7
1737478120000|2025-01-21 16:48:40|||||||||8
1737478130000|2025-01-21 16:48:50|||||||||19
1737478140000|2025-01-21 16:49:00|||||||||3
1737478150000|2025-01-21 16:49:10|||||||||2
1737478160000|2025-01-21 16:49:20|||||||||6
1737478170000|2025-01-21 16:49:30|||||||||2
1737478180000|2025-01-21 16:49:40|||||||||10
1737478190000|2025-01-21 16:49:50|||||||||3
1737478200000|2025-01-21 16:50:00|||||||||6
1737478210000|2025-01-21 16:50:10|||||||||3
1737478220000|2025-01-21 16:50:20|||||||||1
1737478230000|2025-01-21 16:50:30|||||||||24
1737478240000|2025-01-21 16:50:40|||||||||1
1737478250000|2025-01-21 16:50:50|||||||||3
1737478260000|2025-01-21 16:51:00|||||||||1
1737478270000|2025-01-21 16:51:10|||||||||2
1737478280000|2025-01-21 16:51:20|||||||||1
1737478290000|2025-01-21 16:51:30|||||||||18
1737478300000|2025-01-21 16:51:40|||||||||10
1737478310000|2025-01-21 16:51:50|||||||||2
1737478320000|2025-01-21 16:52:00|||||||||5
1737478330000|2025-01-21 16:52:10|||||||||1
1737478340000|2025-01-21 16:52:20|||||||||5
1737478350000|2025-01-21 16:52:30|||||||||10
1737478360000|2025-01-21 16:52:40|||||||||4
1737478380000|2025-01-21 16:53:00|||||||||5
1737478390000|2025-01-21 16:53:10|||||||||7
1737478400000|2025-01-21 16:53:20|||||||||5
1737478410000|2025-01-21 16:53:30|||||||||8
1737478420000|2025-01-21 16:53:40|||||||||4
1737478430000|2025-01-21 16:53:50|||||||||20
1737478440000|2025-01-21 16:54:00|||||||||6
1737478450000|2025-01-21 16:54:10|||||||||27
1737478460000|2025-01-21 16:54:20|||||||||1
1737478470000|2025-01-21 16:54:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|72
1737478480000|2025-01-21 16:54:40|||||||||17
1737478490000|2025-01-21 16:54:50|||||||||9
1737478500000|2025-01-21 16:55:00|||||||||6
1737478510000|2025-01-21 16:55:10|||||||||4
1737478520000|2025-01-21 16:55:20|||||||||4
1737478530000|2025-01-21 16:55:30|||||||||1
1737478540000|2025-01-21 16:55:40|||||||||131
1737478550000|2025-01-21 16:55:50|||||||||26
1737478560000|2025-01-21 16:56:00|||||||||12
1737478570000|2025-01-21 16:56:10|||||||||2
1737478580000|2025-01-21 16:56:20|||||||||2
1737478590000|2025-01-21 16:56:30|||||||||4
1737478600000|2025-01-21 16:56:40|||||||||15
1737478610000|2025-01-21 16:56:50|||||||||1
1737478620000|2025-01-21 16:57:00|||||||||4
1737478630000|2025-01-21 16:57:10|||||||||1
1737478640000|2025-01-21 16:57:20|||||||||3
1737478650000|2025-01-21 16:57:30|||||||||14
1737478660000|2025-01-21 16:57:40|||||||||7
1737478670000|2025-01-21 16:57:50|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|143
1737478680000|2025-01-21 16:58:00|||||||||7
1737478690000|2025-01-21 16:58:10|||||||||2
1737478700000|2025-01-21 16:58:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|121
1737478710000|2025-01-21 16:58:30|||||||||1
1737478720000|2025-01-21 16:58:40|||||||||1
1737478740000|2025-01-21 16:59:00|||||||||2
1737478760000|2025-01-21 16:59:20|||||||||3
1737478770000|2025-01-21 16:59:30|||||||||2
1737478780000|2025-01-21 16:59:40|||||||||1
1737478790000|2025-01-21 16:59:50|||||||||6
1737478800000|2025-01-21 17:00:00|||||||||25
1737478810000|2025-01-21 17:00:10|16.72|16.56|16.72|16.56|16.72|16.56|16.72|16.56|78
1737478820000|2025-01-21 17:00:20|||||||||1
1737478830000|2025-01-21 17:00:30|||||||||32
1737478840000|2025-01-21 17:00:40|||||||||2
1737478850000|2025-01-21 17:00:50|16.67|16.51|16.67|16.51|16.72|16.56|16.67|16.51|58
1737478860000|2025-01-21 17:01:00|||||||||1
1737478870000|2025-01-21 17:01:10|||||||||1
1737478880000|2025-01-21 17:01:20|||||||||22
1737478900000|2025-01-21 17:01:40|16.7|16.54|16.72|16.56|16.72|16.56|16.67|16.51|39
1737478920000|2025-01-21 17:02:00|||||||||1
1737478930000|2025-01-21 17:02:10|||||||||1
1737478950000|2025-01-21 17:02:30|||||||||1
1737478960000|2025-01-21 17:02:40|||||||||3
1737478970000|2025-01-21 17:02:50|||||||||48
1737478980000|2025-01-21 17:03:00|||||||||2
1737478990000|2025-01-21 17:03:10|||||||||1
1737479000000|2025-01-21 17:03:20|||||||||5
1737479010000|2025-01-21 17:03:30|||||||||3
1737479020000|2025-01-21 17:03:40|||||||||3
1737479030000|2025-01-21 17:03:50|||||||||3
1737479040000|2025-01-21 17:04:00|16.7|16.54|16.67|16.51|16.7|16.54|16.67|16.51|29
1737479050000|2025-01-21 17:04:10|||||||||11
1737479060000|2025-01-21 17:04:20|||||||||3
1737479070000|2025-01-21 17:04:30|||||||||1
1737479080000|2025-01-21 17:04:40|||||||||1
1737479090000|2025-01-21 17:04:50|||||||||4
1737479100000|2025-01-21 17:05:00|||||||||7
1737479110000|2025-01-21 17:05:10|||||||||3
1737479120000|2025-01-21 17:05:20|||||||||6
1737479130000|2025-01-21 17:05:30|||||||||1
1737479140000|2025-01-21 17:05:40|||||||||3
1737479150000|2025-01-21 17:05:50|||||||||12
1737479160000|2025-01-21 17:06:00|||||||||5
1737479170000|2025-01-21 17:06:10|||||||||6
1737479180000|2025-01-21 17:06:20|||||||||4
1737479190000|2025-01-21 17:06:30|||||||||6
1737479200000|2025-01-21 17:06:40|16.72|16.56|16.67|16.51|16.72|16.56|16.67|16.51|207
1737479210000|2025-01-21 17:06:50|||||||||12
1737479220000|2025-01-21 17:07:00|||||||||1
1737479230000|2025-01-21 17:07:10|||||||||2
1737479240000|2025-01-21 17:07:20|||||||||8
1737479250000|2025-01-21 17:07:30|||||||||5
1737479260000|2025-01-21 17:07:40|||||||||2
1737479270000|2025-01-21 17:07:50|||||||||29
1737479280000|2025-01-21 17:08:00|||||||||5
1737479290000|2025-01-21 17:08:10|||||||||1
1737479310000|2025-01-21 17:08:30|||||||||1
1737479320000|2025-01-21 17:08:40|||||||||14
1737479330000|2025-01-21 17:08:50|||||||||3
1737479350000|2025-01-21 17:09:10|||||||||1
1737479360000|2025-01-21 17:09:20|||||||||1
1737479370000|2025-01-21 17:09:30|||||||||15
1737479390000|2025-01-21 17:09:50|||||||||19
1737479410000|2025-01-21 17:10:10|||||||||6
1737479420000|2025-01-21 17:10:20|||||||||1
1737479430000|2025-01-21 17:10:30|||||||||4
1737479440000|2025-01-21 17:10:40|||||||||10
1737479450000|2025-01-21 17:10:50|||||||||12
1737479460000|2025-01-21 17:11:00|||||||||6
1737479470000|2025-01-21 17:11:10|||||||||6
1737479480000|2025-01-21 17:11:20|||||||||2
1737479490000|2025-01-21 17:11:30|||||||||3
1737479500000|2025-01-21 17:11:40|||||||||3
1737479520000|2025-01-21 17:12:00|||||||||7
1737479530000|2025-01-21 17:12:10|||||||||3
1737479540000|2025-01-21 17:12:20|||||||||6
1737479550000|2025-01-21 17:12:30|||||||||31
1737479560000|2025-01-21 17:12:40|||||||||2
1737479570000|2025-01-21 17:12:50|||||||||5
1737479580000|2025-01-21 17:13:00|||||||||4
1737479590000|2025-01-21 17:13:10|||||||||3
1737479600000|2025-01-21 17:13:20|||||||||3
1737479610000|2025-01-21 17:13:30|||||||||6
1737479620000|2025-01-21 17:13:40|||||||||5
1737479630000|2025-01-21 17:13:50|||||||||4
1737479640000|2025-01-21 17:14:00|||||||||3
1737479650000|2025-01-21 17:14:10|||||||||10
1737479660000|2025-01-21 17:14:20|||||||||3
1737479670000|2025-01-21 17:14:30|||||||||47
1737479680000|2025-01-21 17:14:40|||||||||33
1737479690000|2025-01-21 17:14:50|||||||||8
1737479700000|2025-01-21 17:15:00|||||||||4
1737479710000|2025-01-21 17:15:10|||||||||3
1737479720000|2025-01-21 17:15:20|||||||||6
1737479730000|2025-01-21 17:15:30|||||||||19
1737479740000|2025-01-21 17:15:40|||||||||3
1737479750000|2025-01-21 17:15:50|||||||||2
1737479760000|2025-01-21 17:16:00|||||||||3
1737479770000|2025-01-21 17:16:10|||||||||6
1737479780000|2025-01-21 17:16:20|||||||||7
1737479790000|2025-01-21 17:16:30|||||||||30
1737479800000|2025-01-21 17:16:40|||||||||4
1737479810000|2025-01-21 17:16:50|||||||||4
1737479820000|2025-01-21 17:17:00|||||||||5
1737479830000|2025-01-21 17:17:10|||||||||4
1737479840000|2025-01-21 17:17:20|||||||||1
1737479850000|2025-01-21 17:17:30|||||||||14
1737479860000|2025-01-21 17:17:40|||||||||3
1737479870000|2025-01-21 17:17:50|||||||||3
1737479880000|2025-01-21 17:18:00|||||||||4
1737479890000|2025-01-21 17:18:10|||||||||2
1737479900000|2025-01-21 17:18:20|||||||||3
1737479910000|2025-01-21 17:18:30|||||||||4
1737479920000|2025-01-21 17:18:40|||||||||26
1737479930000|2025-01-21 17:18:50|||||||||7
1737479940000|2025-01-21 17:19:00|||||||||1
1737479950000|2025-01-21 17:19:10|||||||||7
1737479960000|2025-01-21 17:19:20|||||||||8
1737479970000|2025-01-21 17:19:30|||||||||5
1737479980000|2025-01-21 17:19:40|||||||||3
1737479990000|2025-01-21 17:19:50|||||||||31
1737480000000|2025-01-21 17:20:00|||||||||1
1737480010000|2025-01-21 17:20:10|||||||||6
1737480020000|2025-01-21 17:20:20|||||||||22
1737480030000|2025-01-21 17:20:30|||||||||3
1737480040000|2025-01-21 17:20:40|||||||||3
1737480050000|2025-01-21 17:20:50|||||||||3
1737480060000|2025-01-21 17:21:00|||||||||4
1737480070000|2025-01-21 17:21:10|||||||||2
1737480080000|2025-01-21 17:21:20|||||||||17
1737480090000|2025-01-21 17:21:30|||||||||6
1737480100000|2025-01-21 17:21:40|||||||||3
1737480110000|2025-01-21 17:21:50|||||||||25
1737480120000|2025-01-21 17:22:00|||||||||33
1737480130000|2025-01-21 17:22:10|||||||||7
1737480140000|2025-01-21 17:22:20|||||||||4
1737480150000|2025-01-21 17:22:30|||||||||2
1737480160000|2025-01-21 17:22:40|||||||||6
1737480170000|2025-01-21 17:22:50|||||||||4
1737480180000|2025-01-21 17:23:00|||||||||5
1737480190000|2025-01-21 17:23:10|||||||||5
1737480200000|2025-01-21 17:23:20|||||||||2
1737480210000|2025-01-21 17:23:30|||||||||41
1737480220000|2025-01-21 17:23:40|||||||||10
1737480240000|2025-01-21 17:24:00|||||||||12
1737480250000|2025-01-21 17:24:10|||||||||5
1737480260000|2025-01-21 17:24:20|||||||||6
1737480270000|2025-01-21 17:24:30|||||||||9
1737480280000|2025-01-21 17:24:40|||||||||5
1737480290000|2025-01-21 17:24:50|||||||||7
1737480300000|2025-01-21 17:25:00|||||||||8
1737480310000|2025-01-21 17:25:10|||||||||37
1737480320000|2025-01-21 17:25:20|||||||||2
1737480330000|2025-01-21 17:25:30|||||||||4
1737480340000|2025-01-21 17:25:40|||||||||3
1737480350000|2025-01-21 17:25:50|||||||||6
1737480360000|2025-01-21 17:26:00|||||||||6
1737480370000|2025-01-21 17:26:10|||||||||4
1737480380000|2025-01-21 17:26:20|||||||||5
1737480390000|2025-01-21 17:26:30|||||||||6
1737480400000|2025-01-21 17:26:40|||||||||4
1737480410000|2025-01-21 17:26:50|||||||||5
1737480420000|2025-01-21 17:27:00|||||||||9
1737480430000|2025-01-21 17:27:10|||||||||10
1737480440000|2025-01-21 17:27:20|||||||||3
1737480450000|2025-01-21 17:27:30|||||||||3
1737480460000|2025-01-21 17:27:40|||||||||2
1737480470000|2025-01-21 17:27:50|||||||||11
1737480480000|2025-01-21 17:28:00|||||||||8
1737480490000|2025-01-21 17:28:10|||||||||2
1737480500000|2025-01-21 17:28:20|||||||||7
1737480510000|2025-01-21 17:28:30|||||||||3
1737480520000|2025-01-21 17:28:40|||||||||37
1737480530000|2025-01-21 17:28:50|||||||||2
1737480540000|2025-01-21 17:29:00|||||||||2
1737480550000|2025-01-21 17:29:10|||||||||3
1737480560000|2025-01-21 17:29:20|||||||||6
1737480570000|2025-01-21 17:29:30|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|9
1737480580000|2025-01-21 17:29:40|||||||||3
1737480590000|2025-01-21 17:29:50|||||||||8
1737480600000|2025-01-21 17:30:00|||||||||10
1737480620000|2025-01-21 17:30:20|||||||||7
1737480630000|2025-01-21 17:30:30|||||||||2
1737480640000|2025-01-21 17:30:40|||||||||5
1737480650000|2025-01-21 17:30:50|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|2
1737480660000|2025-01-21 17:31:00|||||||||6
1737480670000|2025-01-21 17:31:10|||||||||18
1737480680000|2025-01-21 17:31:20|||||||||3
1737480690000|2025-01-21 17:31:30|||||||||1
1737480700000|2025-01-21 17:31:40|||||||||9
1737480710000|2025-01-21 17:31:50|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|17
1737480720000|2025-01-21 17:32:00|||||||||2
1737480730000|2025-01-21 17:32:10|||||||||1
1737480740000|2025-01-21 17:32:20|||||||||6
1737480760000|2025-01-21 17:32:40|||||||||1
1737480770000|2025-01-21 17:32:50|||||||||32
1737480780000|2025-01-21 17:33:00|||||||||13
1737480790000|2025-01-21 17:33:10|||||||||3
1737480800000|2025-01-21 17:33:20|||||||||4
1737480810000|2025-01-21 17:33:30|||||||||4
1737480820000|2025-01-21 17:33:40|||||||||19
1737480830000|2025-01-21 17:33:50|||||||||4
1737480840000|2025-01-21 17:34:00|||||||||2
1737480850000|2025-01-21 17:34:10|||||||||9
1737480860000|2025-01-21 17:34:20|||||||||1
1737480870000|2025-01-21 17:34:30|||||||||2
1737480880000|2025-01-21 17:34:40|||||||||5
1737480890000|2025-01-21 17:34:50|||||||||354
1737480910000|2025-01-21 17:35:10|||||||||1
1737480920000|2025-01-21 17:35:20|||||||||1
1737480930000|2025-01-21 17:35:30|||||||||1
1737480940000|2025-01-21 17:35:40|||||||||2
1737480950000|2025-01-21 17:35:50|||||||||2
1737480960000|2025-01-21 17:36:00|||||||||2
1737480970000|2025-01-21 17:36:10|||||||||3
1737480980000|2025-01-21 17:36:20|||||||||2
1737480990000|2025-01-21 17:36:30|||||||||32
1737481000000|2025-01-21 17:36:40|||||||||3
1737481010000|2025-01-21 17:36:50|||||||||17
1737481020000|2025-01-21 17:37:00|||||||||18
1737481030000|2025-01-21 17:37:10|||||||||2
1737481040000|2025-01-21 17:37:20|||||||||1
1737481060000|2025-01-21 17:37:40|||||||||16
1737481080000|2025-01-21 17:38:00|||||||||13
1737481090000|2025-01-21 17:38:10|||||||||3
1737481100000|2025-01-21 17:38:20|||||||||2
1737481120000|2025-01-21 17:38:40|||||||||8
1737481130000|2025-01-21 17:38:50|||||||||53
1737481140000|2025-01-21 17:39:00|||||||||12
1737481150000|2025-01-21 17:39:10|||||||||59
1737481160000|2025-01-21 17:39:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|3
1737481170000|2025-01-21 17:39:30|||||||||62
1737481180000|2025-01-21 17:39:40|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|7
1737481190000|2025-01-21 17:39:50|||||||||16
1737481200000|2025-01-21 17:40:00|||||||||27
1737481210000|2025-01-21 17:40:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|1
1737481220000|2025-01-21 17:40:20|||||||||5
1737481230000|2025-01-21 17:40:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|3
1737481240000|2025-01-21 17:40:40|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|19
1737481250000|2025-01-21 17:40:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|0
1737481260000|2025-01-21 17:41:00|||||||||2
1737481270000|2025-01-21 17:41:10|||||||||4
1737481280000|2025-01-21 17:41:20|||||||||1
1737481290000|2025-01-21 17:41:30|||||||||4
1737481300000|2025-01-21 17:41:40|||||||||10
1737481310000|2025-01-21 17:41:50|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|13
1737481320000|2025-01-21 17:42:00|||||||||11
1737481330000|2025-01-21 17:42:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|13
1737481340000|2025-01-21 17:42:20|||||||||13
1737481350000|2025-01-21 17:42:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|6
1737481360000|2025-01-21 17:42:40|||||||||8
1737481370000|2025-01-21 17:42:50|||||||||2
1737481380000|2025-01-21 17:43:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1737481390000|2025-01-21 17:43:10|||||||||1
1737481400000|2025-01-21 17:43:20|||||||||7
1737481410000|2025-01-21 17:43:30|||||||||2
1737481420000|2025-01-21 17:43:40|||||||||3
1737481430000|2025-01-21 17:43:50|||||||||2
1737481440000|2025-01-21 17:44:00|||||||||6
1737481450000|2025-01-21 17:44:10|||||||||22
1737481460000|2025-01-21 17:44:20|||||||||20
1737481470000|2025-01-21 17:44:30|||||||||7
1737481480000|2025-01-21 17:44:40|||||||||5
1737481490000|2025-01-21 17:44:50|||||||||7
1737481500000|2025-01-21 17:45:00|||||||||5
1737481510000|2025-01-21 17:45:10|||||||||3
1737481520000|2025-01-21 17:45:20|||||||||1
1737481530000|2025-01-21 17:45:30|||||||||3
1737481540000|2025-01-21 17:45:40|||||||||2
1737481550000|2025-01-21 17:45:50|||||||||7
1737481560000|2025-01-21 17:46:00|||||||||5
1737481570000|2025-01-21 17:46:10|||||||||5
1737481580000|2025-01-21 17:46:20|||||||||3
1737481590000|2025-01-21 17:46:30|||||||||34
1737481600000|2025-01-21 17:46:40|||||||||1
1737481610000|2025-01-21 17:46:50|||||||||7
1737481620000|2025-01-21 17:47:00|||||||||12
1737481630000|2025-01-21 17:47:10|||||||||3
1737481640000|2025-01-21 17:47:20|||||||||4
1737481650000|2025-01-21 17:47:30|||||||||2
1737481660000|2025-01-21 17:47:40|||||||||1
1737481670000|2025-01-21 17:47:50|||||||||6
1737481680000|2025-01-21 17:48:00|||||||||4
1737481690000|2025-01-21 17:48:10|||||||||12
1737481700000|2025-01-21 17:48:20|||||||||1
1737481710000|2025-01-21 17:48:30|||||||||5
1737481720000|2025-01-21 17:48:40|||||||||4
1737481730000|2025-01-21 17:48:50|||||||||4
1737481740000|2025-01-21 17:49:00|||||||||15
1737481750000|2025-01-21 17:49:10|||||||||2
1737481760000|2025-01-21 17:49:20|||||||||6
1737481770000|2025-01-21 17:49:30|||||||||1
1737481780000|2025-01-21 17:49:40|||||||||11
1737481790000|2025-01-21 17:49:50|||||||||45
1737481800000|2025-01-21 17:50:00|||||||||20
1737481810000|2025-01-21 17:50:10|||||||||2
1737481820000|2025-01-21 17:50:20|||||||||10
1737481830000|2025-01-21 17:50:30|||||||||6
1737481840000|2025-01-21 17:50:40|||||||||3
1737481850000|2025-01-21 17:50:50|||||||||2
1737481860000|2025-01-21 17:51:00|||||||||9
1737481870000|2025-01-21 17:51:10|||||||||2
1737481880000|2025-01-21 17:51:20|||||||||2
1737481890000|2025-01-21 17:51:30|||||||||2
1737481900000|2025-01-21 17:51:40|||||||||4
1737481910000|2025-01-21 17:51:50|||||||||8
1737481920000|2025-01-21 17:52:00|||||||||4
1737481930000|2025-01-21 17:52:10|||||||||4
1737481940000|2025-01-21 17:52:20|||||||||15
1737481950000|2025-01-21 17:52:30|||||||||36
1737481960000|2025-01-21 17:52:40|||||||||2
1737481970000|2025-01-21 17:52:50|||||||||1
1737481980000|2025-01-21 17:53:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|8
1737481990000|2025-01-21 17:53:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|12
1737482000000|2025-01-21 17:53:20|||||||||3
1737482010000|2025-01-21 17:53:30|||||||||8
1737482020000|2025-01-21 17:53:40|||||||||2
1737482030000|2025-01-21 17:53:50|||||||||5
1737482040000|2025-01-21 17:54:00|||||||||22
1737482050000|2025-01-21 17:54:10|||||||||4
1737482060000|2025-01-21 17:54:20|||||||||17
1737482070000|2025-01-21 17:54:30|||||||||3
1737482080000|2025-01-21 17:54:40|||||||||3
1737482090000|2025-01-21 17:54:50|||||||||6
1737482100000|2025-01-21 17:55:00|||||||||5
1737482110000|2025-01-21 17:55:10|||||||||17
1737482120000|2025-01-21 17:55:20|||||||||36
1737482130000|2025-01-21 17:55:30|||||||||2
1737482140000|2025-01-21 17:55:40|||||||||11
1737482160000|2025-01-21 17:56:00|||||||||1
1737482170000|2025-01-21 17:56:10|||||||||8
1737482180000|2025-01-21 17:56:20|||||||||28
1737482190000|2025-01-21 17:56:30|||||||||4
1737482200000|2025-01-21 17:56:40|||||||||3
1737482210000|2025-01-21 17:56:50|||||||||4
1737482220000|2025-01-21 17:57:00|||||||||2
1737482230000|2025-01-21 17:57:10|||||||||3
1737482240000|2025-01-21 17:57:20|||||||||1
1737482250000|2025-01-21 17:57:30|||||||||10
1737482260000|2025-01-21 17:57:40|||||||||1
1737482270000|2025-01-21 17:57:50|||||||||1
1737482280000|2025-01-21 17:58:00|||||||||2
1737482290000|2025-01-21 17:58:10|||||||||6
1737482300000|2025-01-21 17:58:20|||||||||2
1737482310000|2025-01-21 17:58:30|||||||||3
1737482320000|2025-01-21 17:58:40|||||||||1
1737482330000|2025-01-21 17:58:50|||||||||14
1737482340000|2025-01-21 17:59:00|||||||||14
1737482350000|2025-01-21 17:59:10|||||||||21
1737482360000|2025-01-21 17:59:20|||||||||17
1737482370000|2025-01-21 17:59:30|||||||||2
1737482380000|2025-01-21 17:59:40|||||||||23
1737482390000|2025-01-21 17:59:50|||||||||5
1737482400000|2025-01-21 18:00:00|||||||||2
1737482410000|2025-01-21 18:00:10|||||||||4
1737482420000|2025-01-21 18:00:20|||||||||1
1737482430000|2025-01-21 18:00:30|||||||||2
1737482440000|2025-01-21 18:00:40|||||||||2
1737482450000|2025-01-21 18:00:50|||||||||4
1737482460000|2025-01-21 18:01:00|||||||||2
1737482470000|2025-01-21 18:01:10|||||||||3
1737482480000|2025-01-21 18:01:20|||||||||3
1737482490000|2025-01-21 18:01:30|||||||||1
1737482500000|2025-01-21 18:01:40|||||||||4
1737482510000|2025-01-21 18:01:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|10
1737482520000|2025-01-21 18:02:00|||||||||20
1737482530000|2025-01-21 18:02:10|||||||||4
1737482540000|2025-01-21 18:02:20|||||||||8
1737482560000|2025-01-21 18:02:40|||||||||3
1737482580000|2025-01-21 18:03:00|||||||||5
1737482590000|2025-01-21 18:03:10|||||||||20
1737482600000|2025-01-21 18:03:20|||||||||15
1737482610000|2025-01-21 18:03:30|||||||||2
1737482620000|2025-01-21 18:03:40|||||||||2
1737482630000|2025-01-21 18:03:50|||||||||1
1737482640000|2025-01-21 18:04:00|||||||||4
1737482650000|2025-01-21 18:04:10|||||||||1
1737482660000|2025-01-21 18:04:20|||||||||2
1737482670000|2025-01-21 18:04:30|||||||||2
1737482690000|2025-01-21 18:04:50|||||||||6
1737482700000|2025-01-21 18:05:00|||||||||102
1737482710000|2025-01-21 18:05:10|16.68|16.52|16.68|16.52|16.7|16.54|16.68|16.52|282
1737482720000|2025-01-21 18:05:20|16.7|16.54|16.73|16.57|16.73|16.57|16.7|16.54|115
1737482730000|2025-01-21 18:05:30|||||||||8
1737482750000|2025-01-21 18:05:50|||||||||1
1737482760000|2025-01-21 18:06:00|||||||||3
1737482770000|2025-01-21 18:06:10|||||||||2
1737482780000|2025-01-21 18:06:20|||||||||8
1737482790000|2025-01-21 18:06:30|||||||||10
1737482810000|2025-01-21 18:06:50|||||||||5
1737482820000|2025-01-21 18:07:00|||||||||5
1737482830000|2025-01-21 18:07:10|||||||||1
1737482840000|2025-01-21 18:07:20|||||||||7
1737482850000|2025-01-21 18:07:30|||||||||2
1737482860000|2025-01-21 18:07:40|||||||||3
1737482880000|2025-01-21 18:08:00|||||||||3
1737482890000|2025-01-21 18:08:10|||||||||1
1737482900000|2025-01-21 18:08:20|||||||||5
1737482920000|2025-01-21 18:08:40|||||||||5
1737482930000|2025-01-21 18:08:50|||||||||4
1737482940000|2025-01-21 18:09:00|||||||||6
1737482950000|2025-01-21 18:09:10|||||||||4
1737482960000|2025-01-21 18:09:20|||||||||2
1737482970000|2025-01-21 18:09:30|||||||||4
1737482980000|2025-01-21 18:09:40|||||||||2
1737482990000|2025-01-21 18:09:50|||||||||3
1737483000000|2025-01-21 18:10:00|||||||||7
1737483010000|2025-01-21 18:10:10|||||||||6
1737483020000|2025-01-21 18:10:20|||||||||4
1737483030000|2025-01-21 18:10:30|||||||||1
1737483040000|2025-01-21 18:10:40|||||||||2
1737483050000|2025-01-21 18:10:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|296
1737483060000|2025-01-21 18:11:00|||||||||2
1737483070000|2025-01-21 18:11:10|||||||||4
1737483080000|2025-01-21 18:11:20|||||||||1
1737483090000|2025-01-21 18:11:30|||||||||3
1737483100000|2025-01-21 18:11:40|||||||||2
1737483110000|2025-01-21 18:11:50|||||||||24
1737483130000|2025-01-21 18:12:10|||||||||1
1737483140000|2025-01-21 18:12:20|||||||||2
1737483150000|2025-01-21 18:12:30|||||||||50
1737483170000|2025-01-21 18:12:50|||||||||13
1737483180000|2025-01-21 18:13:00|||||||||7
1737483190000|2025-01-21 18:13:10|||||||||17
1737483200000|2025-01-21 18:13:20|||||||||30
1737483210000|2025-01-21 18:13:30|||||||||4
1737483220000|2025-01-21 18:13:40|||||||||5
1737483230000|2025-01-21 18:13:50|||||||||7
1737483240000|2025-01-21 18:14:00|||||||||6
1737483260000|2025-01-21 18:14:20|||||||||8
1737483270000|2025-01-21 18:14:30|||||||||4
1737483280000|2025-01-21 18:14:40|||||||||3
1737483290000|2025-01-21 18:14:50|||||||||16
1737483300000|2025-01-21 18:15:00|||||||||5
1737483310000|2025-01-21 18:15:10|||||||||4
1737483320000|2025-01-21 18:15:20|||||||||5
1737483330000|2025-01-21 18:15:30|||||||||18
1737483340000|2025-01-21 18:15:40|||||||||43
1737483350000|2025-01-21 18:15:50|||||||||7
1737483360000|2025-01-21 18:16:00|||||||||1
1737483370000|2025-01-21 18:16:10|||||||||8
1737483380000|2025-01-21 18:16:20|||||||||4
1737483390000|2025-01-21 18:16:30|||||||||46
1737483400000|2025-01-21 18:16:40|||||||||5
1737483410000|2025-01-21 18:16:50|||||||||4
1737483420000|2025-01-21 18:17:00|||||||||8
1737483430000|2025-01-21 18:17:10|||||||||5
1737483450000|2025-01-21 18:17:30|||||||||7
1737483460000|2025-01-21 18:17:40|||||||||9
1737483470000|2025-01-21 18:17:50|||||||||4
1737483480000|2025-01-21 18:18:00|||||||||11
1737483490000|2025-01-21 18:18:10|||||||||4
1737483500000|2025-01-21 18:18:20|||||||||2
1737483510000|2025-01-21 18:18:30|||||||||5
1737483520000|2025-01-21 18:18:40|||||||||3
1737483530000|2025-01-21 18:18:50|||||||||7
1737483550000|2025-01-21 18:19:10|||||||||5
1737483560000|2025-01-21 18:19:20|||||||||8
1737483570000|2025-01-21 18:19:30|||||||||4
1737483580000|2025-01-21 18:19:40|||||||||3
1737483590000|2025-01-21 18:19:50|||||||||36
1737483600000|2025-01-21 18:20:00|||||||||2
1737483610000|2025-01-21 18:20:10|||||||||5
1737483620000|2025-01-21 18:20:20|||||||||8
1737483640000|2025-01-21 18:20:40|||||||||6
1737483650000|2025-01-21 18:20:50|||||||||3
1737483660000|2025-01-21 18:21:00|||||||||4
1737483680000|2025-01-21 18:21:20|||||||||21
1737483690000|2025-01-21 18:21:30|||||||||4
1737483700000|2025-01-21 18:21:40|||||||||2
1737483710000|2025-01-21 18:21:50|||||||||2
1737483720000|2025-01-21 18:22:00|||||||||7
1737483730000|2025-01-21 18:22:10|||||||||5
1737483740000|2025-01-21 18:22:20|||||||||6
1737483750000|2025-01-21 18:22:30|||||||||2
1737483760000|2025-01-21 18:22:40|||||||||3
1737483770000|2025-01-21 18:22:50|||||||||1
1737483780000|2025-01-21 18:23:00|||||||||9
1737483790000|2025-01-21 18:23:10|||||||||9
1737483800000|2025-01-21 18:23:20|||||||||13
1737483810000|2025-01-21 18:23:30|||||||||2
1737483820000|2025-01-21 18:23:40|||||||||59
1737483830000|2025-01-21 18:23:50|||||||||3
1737483840000|2025-01-21 18:24:00|||||||||1
1737483850000|2025-01-21 18:24:10|||||||||2
1737483860000|2025-01-21 18:24:20|||||||||5
1737483870000|2025-01-21 18:24:30|||||||||3
1737483880000|2025-01-21 18:24:40|||||||||2
1737483890000|2025-01-21 18:24:50|||||||||7
1737483900000|2025-01-21 18:25:00|||||||||2
1737483910000|2025-01-21 18:25:10|||||||||2
1737483920000|2025-01-21 18:25:20|||||||||1
1737483930000|2025-01-21 18:25:30|||||||||10
1737483940000|2025-01-21 18:25:40|||||||||2
1737483950000|2025-01-21 18:25:50|||||||||1
1737483960000|2025-01-21 18:26:00|||||||||3
1737483970000|2025-01-21 18:26:10|||||||||5
1737483980000|2025-01-21 18:26:20|||||||||1
1737483990000|2025-01-21 18:26:30|||||||||3
1737484000000|2025-01-21 18:26:40|||||||||6
1737484010000|2025-01-21 18:26:50|||||||||2
1737484020000|2025-01-21 18:27:00|||||||||8
1737484030000|2025-01-21 18:27:10|||||||||6
1737484040000|2025-01-21 18:27:20|||||||||23
1737484060000|2025-01-21 18:27:40|||||||||3
1737484070000|2025-01-21 18:27:50|||||||||6
1737484080000|2025-01-21 18:28:00|||||||||5
1737484090000|2025-01-21 18:28:10|||||||||4
1737484100000|2025-01-21 18:28:20|||||||||4
1737484110000|2025-01-21 18:28:30|||||||||3
1737484120000|2025-01-21 18:28:40|||||||||3
1737484130000|2025-01-21 18:28:50|||||||||2
1737484140000|2025-01-21 18:29:00|||||||||2
1737484150000|2025-01-21 18:29:10|||||||||1
1737484160000|2025-01-21 18:29:20|||||||||43
1737484170000|2025-01-21 18:29:30|||||||||4
1737484180000|2025-01-21 18:29:40|||||||||18
1737484190000|2025-01-21 18:29:50|||||||||3
1737484200000|2025-01-21 18:30:00|||||||||1
1737484210000|2025-01-21 18:30:10|||||||||3
1737484220000|2025-01-21 18:30:20|||||||||2
1737484230000|2025-01-21 18:30:30|||||||||2
1737484240000|2025-01-21 18:30:40|||||||||3
1737484250000|2025-01-21 18:30:50|||||||||4
1737484260000|2025-01-21 18:31:00|||||||||3
1737484270000|2025-01-21 18:31:10|||||||||5
1737484280000|2025-01-21 18:31:20|||||||||10
1737484290000|2025-01-21 18:31:30|||||||||1
1737484300000|2025-01-21 18:31:40|||||||||2
1737484310000|2025-01-21 18:31:50|||||||||4
1737484320000|2025-01-21 18:32:00|||||||||1
1737484330000|2025-01-21 18:32:10|||||||||6
1737484340000|2025-01-21 18:32:20|||||||||2
1737484350000|2025-01-21 18:32:30|||||||||2
1737484360000|2025-01-21 18:32:40|||||||||6
1737484370000|2025-01-21 18:32:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|1
1737484380000|2025-01-21 18:33:00|||||||||3
1737484390000|2025-01-21 18:33:10|||||||||2
1737484400000|2025-01-21 18:33:20|||||||||3
1737484410000|2025-01-21 18:33:30|||||||||13
1737484420000|2025-01-21 18:33:40|||||||||3
1737484440000|2025-01-21 18:34:00|||||||||32
1737484450000|2025-01-21 18:34:10|||||||||4
1737484460000|2025-01-21 18:34:20|||||||||1
1737484470000|2025-01-21 18:34:30|||||||||4
1737484480000|2025-01-21 18:34:40|||||||||2
1737484490000|2025-01-21 18:34:50|||||||||3
1737484500000|2025-01-21 18:35:00|||||||||3
1737484510000|2025-01-21 18:35:10|||||||||11
1737484520000|2025-01-21 18:35:20|||||||||2
1737484530000|2025-01-21 18:35:30|||||||||2
1737484540000|2025-01-21 18:35:40|||||||||10
1737484550000|2025-01-21 18:35:50|||||||||13
1737484560000|2025-01-21 18:36:00|||||||||80
1737484570000|2025-01-21 18:36:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|64
1737484580000|2025-01-21 18:36:20|||||||||13
1737484590000|2025-01-21 18:36:30|||||||||15
1737484600000|2025-01-21 18:36:40|||||||||2
1737484610000|2025-01-21 18:36:50|||||||||2
1737484630000|2025-01-21 18:37:10|||||||||5
1737484650000|2025-01-21 18:37:30|||||||||1
1737484660000|2025-01-21 18:37:40|||||||||107
1737484670000|2025-01-21 18:37:50|||||||||3
1737484680000|2025-01-21 18:38:00|||||||||8
1737484690000|2025-01-21 18:38:10|||||||||8
1737484700000|2025-01-21 18:38:20|||||||||1
1737484710000|2025-01-21 18:38:30|||||||||1
1737484720000|2025-01-21 18:38:40|||||||||5
1737484730000|2025-01-21 18:38:50|||||||||70
1737484740000|2025-01-21 18:39:00|||||||||2
1737484750000|2025-01-21 18:39:10|||||||||3
1737484760000|2025-01-21 18:39:20|||||||||10
1737484770000|2025-01-21 18:39:30|||||||||2
1737484780000|2025-01-21 18:39:40|||||||||7
1737484790000|2025-01-21 18:39:50|||||||||2
1737484800000|2025-01-21 18:40:00|||||||||5
1737484810000|2025-01-21 18:40:10|||||||||10
1737484820000|2025-01-21 18:40:20|||||||||2
1737484840000|2025-01-21 18:40:40|||||||||5
1737484850000|2025-01-21 18:40:50|||||||||9
1737484860000|2025-01-21 18:41:00|||||||||2
1737484870000|2025-01-21 18:41:10|||||||||3
1737484880000|2025-01-21 18:41:20|||||||||11
1737484890000|2025-01-21 18:41:30|||||||||1
1737484900000|2025-01-21 18:41:40|||||||||2
1737484910000|2025-01-21 18:41:50|||||||||6
1737484920000|2025-01-21 18:42:00|||||||||2
1737484930000|2025-01-21 18:42:10|||||||||3
1737484940000|2025-01-21 18:42:20|||||||||9
1737484950000|2025-01-21 18:42:30|||||||||4
1737484960000|2025-01-21 18:42:40|||||||||3
1737484970000|2025-01-21 18:42:50|||||||||28
1737484980000|2025-01-21 18:43:00|||||||||3
1737484990000|2025-01-21 18:43:10|||||||||8
1737485000000|2025-01-21 18:43:20|||||||||1
1737485010000|2025-01-21 18:43:30|||||||||3
1737485020000|2025-01-21 18:43:40|||||||||3
1737485030000|2025-01-21 18:43:50|||||||||6
1737485040000|2025-01-21 18:44:00|||||||||2
1737485050000|2025-01-21 18:44:10|||||||||24
1737485060000|2025-01-21 18:44:20|||||||||1
1737485070000|2025-01-21 18:44:30|||||||||6
1737485080000|2025-01-21 18:44:40|||||||||4
1737485090000|2025-01-21 18:44:50|||||||||3
1737485100000|2025-01-21 18:45:00|||||||||3
1737485110000|2025-01-21 18:45:10|||||||||3
1737485120000|2025-01-21 18:45:20|||||||||2
1737485130000|2025-01-21 18:45:30|||||||||3
1737485140000|2025-01-21 18:45:40|||||||||2
1737485150000|2025-01-21 18:45:50|||||||||4
1737485160000|2025-01-21 18:46:00|||||||||4
1737485170000|2025-01-21 18:46:10|||||||||4
1737485180000|2025-01-21 18:46:20|||||||||2
1737485190000|2025-01-21 18:46:30|||||||||22
1737485200000|2025-01-21 18:46:40|||||||||3
1737485210000|2025-01-21 18:46:50|||||||||23
1737485220000|2025-01-21 18:47:00|||||||||5
1737485230000|2025-01-21 18:47:10|||||||||23
1737485240000|2025-01-21 18:47:20|||||||||1
1737485250000|2025-01-21 18:47:30|||||||||21
1737485260000|2025-01-21 18:47:40|||||||||8
1737485270000|2025-01-21 18:47:50|||||||||1
1737485280000|2025-01-21 18:48:00|||||||||23
1737485290000|2025-01-21 18:48:10|||||||||1
1737485300000|2025-01-21 18:48:20|||||||||4
1737485310000|2025-01-21 18:48:30|||||||||4
1737485320000|2025-01-21 18:48:40|||||||||3
1737485330000|2025-01-21 18:48:50|||||||||131
1737485340000|2025-01-21 18:49:00|||||||||6
1737485350000|2025-01-21 18:49:10|||||||||2
1737485370000|2025-01-21 18:49:30|||||||||1
1737485380000|2025-01-21 18:49:40|||||||||19
1737485390000|2025-01-21 18:49:50|||||||||12
1737485400000|2025-01-21 18:50:00|||||||||2
1737485410000|2025-01-21 18:50:10|||||||||1
1737485420000|2025-01-21 18:50:20|||||||||1
1737485430000|2025-01-21 18:50:30|||||||||2
1737485440000|2025-01-21 18:50:40|||||||||3
1737485450000|2025-01-21 18:50:50|||||||||3
1737485470000|2025-01-21 18:51:10|||||||||4
1737485490000|2025-01-21 18:51:30|||||||||157
1737485500000|2025-01-21 18:51:40|||||||||6
1737485510000|2025-01-21 18:51:50|||||||||4
1737485520000|2025-01-21 18:52:00|||||||||1
1737485530000|2025-01-21 18:52:10|||||||||1
1737485540000|2025-01-21 18:52:20|||||||||25
1737485560000|2025-01-21 18:52:40|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|44
1737485570000|2025-01-21 18:52:50|||||||||1
1737485580000|2025-01-21 18:53:00|||||||||1
1737485590000|2025-01-21 18:53:10|||||||||2
1737485610000|2025-01-21 18:53:30|||||||||8
1737485630000|2025-01-21 18:53:50|||||||||7
1737485660000|2025-01-21 18:54:20|||||||||5
1737485670000|2025-01-21 18:54:30|||||||||1
1737485680000|2025-01-21 18:54:40|||||||||1
1737485690000|2025-01-21 18:54:50|||||||||8
1737485700000|2025-01-21 18:55:00|||||||||7
1737485710000|2025-01-21 18:55:10|||||||||1
1737485720000|2025-01-21 18:55:20|||||||||28
1737485730000|2025-01-21 18:55:30|||||||||1
1737485740000|2025-01-21 18:55:40|||||||||2
1737485750000|2025-01-21 18:55:50|||||||||1
1737485770000|2025-01-21 18:56:10|||||||||1
1737485780000|2025-01-21 18:56:20|||||||||3
1737485790000|2025-01-21 18:56:30|||||||||2
1737485800000|2025-01-21 18:56:40|||||||||1
1737485810000|2025-01-21 18:56:50|||||||||4
1737485820000|2025-01-21 18:57:00|||||||||2
1737485830000|2025-01-21 18:57:10|||||||||2
1737485840000|2025-01-21 18:57:20|||||||||2
1737485850000|2025-01-21 18:57:30|||||||||1
1737485860000|2025-01-21 18:57:40|||||||||3
1737485870000|2025-01-21 18:57:50|||||||||13
1737485890000|2025-01-21 18:58:10|||||||||25
1737485900000|2025-01-21 18:58:20|||||||||2
1737485910000|2025-01-21 18:58:30|||||||||2
1737485920000|2025-01-21 18:58:40|||||||||2
1737485930000|2025-01-21 18:58:50|||||||||4
1737485940000|2025-01-21 18:59:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|102
1737485950000|2025-01-21 18:59:10|||||||||15
1737485960000|2025-01-21 18:59:20|||||||||3
1737485970000|2025-01-21 18:59:30|||||||||2
1737485980000|2025-01-21 18:59:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|14
1737485990000|2025-01-21 18:59:50|||||||||4
1737486000000|2025-01-21 19:00:00|||||||||1
1737486010000|2025-01-21 19:00:10|||||||||7
1737486020000|2025-01-21 19:00:20|||||||||5
1737486040000|2025-01-21 19:00:40|||||||||2
1737486050000|2025-01-21 19:00:50|||||||||7
1737486070000|2025-01-21 19:01:10|||||||||6
1737486080000|2025-01-21 19:01:20|||||||||8
1737486090000|2025-01-21 19:01:30|||||||||2
1737486100000|2025-01-21 19:01:40|||||||||18
1737486110000|2025-01-21 19:01:50|||||||||1
1737486120000|2025-01-21 19:02:00|||||||||9
1737486130000|2025-01-21 19:02:10|||||||||1
1737486140000|2025-01-21 19:02:20|||||||||3
1737486150000|2025-01-21 19:02:30|||||||||6
1737486160000|2025-01-21 19:02:40|||||||||3
1737486170000|2025-01-21 19:02:50|||||||||1
1737486180000|2025-01-21 19:03:00|||||||||7
1737486190000|2025-01-21 19:03:10|||||||||2
1737486200000|2025-01-21 19:03:20|||||||||3
1737486210000|2025-01-21 19:03:30|||||||||2
1737486230000|2025-01-21 19:03:50|||||||||2
1737486240000|2025-01-21 19:04:00|||||||||3
1737486250000|2025-01-21 19:04:10|||||||||2
1737486260000|2025-01-21 19:04:20|||||||||1
1737486270000|2025-01-21 19:04:30|||||||||2
1737486280000|2025-01-21 19:04:40|||||||||2
1737486300000|2025-01-21 19:05:00|||||||||2
1737486310000|2025-01-21 19:05:10|||||||||8
1737486320000|2025-01-21 19:05:20|||||||||1
1737486340000|2025-01-21 19:05:40|||||||||1
1737486360000|2025-01-21 19:06:00|||||||||4
1737486380000|2025-01-21 19:06:20|||||||||4
1737486400000|2025-01-21 19:06:40|||||||||5
1737486410000|2025-01-21 19:06:50|||||||||1
1737486420000|2025-01-21 19:07:00|||||||||4
1737486430000|2025-01-21 19:07:10|||||||||2
1737486440000|2025-01-21 19:07:20|||||||||25
1737486450000|2025-01-21 19:07:30|||||||||1
1737486460000|2025-01-21 19:07:40|||||||||2
1737486470000|2025-01-21 19:07:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|205
1737486480000|2025-01-21 19:08:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|17
1737486490000|2025-01-21 19:08:10|||||||||33
1737486500000|2025-01-21 19:08:20|16.65|16.49|16.68|16.52|16.68|16.52|16.63|16.47|63
1737486510000|2025-01-21 19:08:30|16.65|16.49|16.63|16.47|16.68|16.52|16.63|16.47|30
1737486530000|2025-01-21 19:08:50|||||||||11
1737486550000|2025-01-21 19:09:10|||||||||1
1737486560000|2025-01-21 19:09:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|4
1737486570000|2025-01-21 19:09:30|||||||||98
1737486580000|2025-01-21 19:09:40|||||||||2
1737486590000|2025-01-21 19:09:50|||||||||1
1737486610000|2025-01-21 19:10:10|||||||||19
1737486620000|2025-01-21 19:10:20|||||||||28
1737486630000|2025-01-21 19:10:30|||||||||1
1737486640000|2025-01-21 19:10:40|||||||||2
1737486650000|2025-01-21 19:10:50|||||||||5
1737486660000|2025-01-21 19:11:00|||||||||1
1737486670000|2025-01-21 19:11:10|||||||||2
1737486680000|2025-01-21 19:11:20|||||||||1
1737486700000|2025-01-21 19:11:40|||||||||3
1737486720000|2025-01-21 19:12:00|||||||||1
1737486730000|2025-01-21 19:12:10|||||||||1
1737486740000|2025-01-21 19:12:20|||||||||1
1737486750000|2025-01-21 19:12:30|||||||||1
1737486760000|2025-01-21 19:12:40|||||||||4
1737486770000|2025-01-21 19:12:50|||||||||1
1737486780000|2025-01-21 19:13:00|||||||||1
1737486800000|2025-01-21 19:13:20|||||||||2
1737486810000|2025-01-21 19:13:30|||||||||14
1737486830000|2025-01-21 19:13:50|||||||||1
1737486840000|2025-01-21 19:14:00|||||||||1
1737486850000|2025-01-21 19:14:10|||||||||1
1737486860000|2025-01-21 19:14:20|||||||||96
1737486870000|2025-01-21 19:14:30|||||||||45
1737486880000|2025-01-21 19:14:40|||||||||2
1737486890000|2025-01-21 19:14:50|||||||||1
1737486900000|2025-01-21 19:15:00|||||||||1
1737486910000|2025-01-21 19:15:10|||||||||1
1737486930000|2025-01-21 19:15:30|||||||||7
1737486940000|2025-01-21 19:15:40|||||||||11
1737486950000|2025-01-21 19:15:50|||||||||10
1737486960000|2025-01-21 19:16:00|||||||||69
1737486970000|2025-01-21 19:16:10|||||||||1
1737486980000|2025-01-21 19:16:20|||||||||2
1737486990000|2025-01-21 19:16:30|||||||||4
1737487010000|2025-01-21 19:16:50|||||||||2
1737487020000|2025-01-21 19:17:00|||||||||1
1737487030000|2025-01-21 19:17:10|||||||||2
1737487040000|2025-01-21 19:17:20|||||||||2
1737487050000|2025-01-21 19:17:30|||||||||3
1737487060000|2025-01-21 19:17:40|||||||||3
1737487070000|2025-01-21 19:17:50|||||||||2
1737487080000|2025-01-21 19:18:00|||||||||1
1737487090000|2025-01-21 19:18:10|||||||||2
1737487100000|2025-01-21 19:18:20|||||||||9
1737487110000|2025-01-21 19:18:30|||||||||2
1737487120000|2025-01-21 19:18:40|||||||||6
1737487130000|2025-01-21 19:18:50|||||||||2
1737487140000|2025-01-21 19:19:00|||||||||5
1737487150000|2025-01-21 19:19:10|||||||||3
1737487160000|2025-01-21 19:19:20|||||||||5
1737487170000|2025-01-21 19:19:30|||||||||4
1737487180000|2025-01-21 19:19:40|||||||||4
1737487190000|2025-01-21 19:19:50|||||||||4
1737487200000|2025-01-21 19:20:00|||||||||5
1737487210000|2025-01-21 19:20:10|||||||||3
1737487220000|2025-01-21 19:20:20|||||||||3
1737487230000|2025-01-21 19:20:30|||||||||6
1737487240000|2025-01-21 19:20:40|||||||||6
1737487250000|2025-01-21 19:20:50|||||||||4
1737487260000|2025-01-21 19:21:00|||||||||3
1737487270000|2025-01-21 19:21:10|||||||||5
1737487280000|2025-01-21 19:21:20|||||||||2
1737487290000|2025-01-21 19:21:30|||||||||8
1737487300000|2025-01-21 19:21:40|||||||||18
1737487310000|2025-01-21 19:21:50|||||||||2
1737487320000|2025-01-21 19:22:00|||||||||6
1737487330000|2025-01-21 19:22:10|||||||||4
1737487350000|2025-01-21 19:22:30|||||||||5
1737487360000|2025-01-21 19:22:40|||||||||6
1737487370000|2025-01-21 19:22:50|||||||||6
1737487380000|2025-01-21 19:23:00|||||||||2
1737487390000|2025-01-21 19:23:10|||||||||19
1737487400000|2025-01-21 19:23:20|||||||||4
1737487410000|2025-01-21 19:23:30|||||||||7
1737487420000|2025-01-21 19:23:40|||||||||5
1737487430000|2025-01-21 19:23:50|||||||||35
1737487440000|2025-01-21 19:24:00|||||||||4
1737487450000|2025-01-21 19:24:10|||||||||1
1737487460000|2025-01-21 19:24:20|||||||||4
1737487470000|2025-01-21 19:24:30|||||||||14
1737487480000|2025-01-21 19:24:40|||||||||4
1737487490000|2025-01-21 19:24:50|||||||||5
1737487500000|2025-01-21 19:25:00|||||||||4
1737487510000|2025-01-21 19:25:10|||||||||13
1737487530000|2025-01-21 19:25:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|189
1737487540000|2025-01-21 19:25:40|||||||||11
1737487560000|2025-01-21 19:26:00|||||||||4
1737487570000|2025-01-21 19:26:10|||||||||1
1737487580000|2025-01-21 19:26:20|||||||||2
1737487590000|2025-01-21 19:26:30|||||||||6
1737487600000|2025-01-21 19:26:40|||||||||2
1737487610000|2025-01-21 19:26:50|||||||||3
1737487630000|2025-01-21 19:27:10|||||||||4
1737487640000|2025-01-21 19:27:20|||||||||6
1737487660000|2025-01-21 19:27:40|||||||||4
1737487670000|2025-01-21 19:27:50|||||||||3
1737487680000|2025-01-21 19:28:00|||||||||3
1737487690000|2025-01-21 19:28:10|||||||||2
1737487700000|2025-01-21 19:28:20|||||||||3
1737487710000|2025-01-21 19:28:30|||||||||2
1737487720000|2025-01-21 19:28:40|||||||||3
1737487730000|2025-01-21 19:28:50|16.65|16.49|16.63|16.47|16.65|16.49|16.63|16.47|126
1737487740000|2025-01-21 19:29:00|||||||||1
1737487760000|2025-01-21 19:29:20|||||||||2
1737487780000|2025-01-21 19:29:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|18
1737487790000|2025-01-21 19:29:50|||||||||13
1737487800000|2025-01-21 19:30:00|||||||||12
1737487810000|2025-01-21 19:30:10|||||||||6
1737487820000|2025-01-21 19:30:20|||||||||4
1737487830000|2025-01-21 19:30:30|||||||||38
1737487840000|2025-01-21 19:30:40|||||||||3
1737487850000|2025-01-21 19:30:50|||||||||2
1737487860000|2025-01-21 19:31:00|||||||||2
1737487870000|2025-01-21 19:31:10|||||||||3
1737487880000|2025-01-21 19:31:20|||||||||1
1737487900000|2025-01-21 19:31:40|||||||||4
1737487910000|2025-01-21 19:31:50|||||||||6
1737487920000|2025-01-21 19:32:00|||||||||1
1737487940000|2025-01-21 19:32:20|||||||||1
1737487950000|2025-01-21 19:32:30|||||||||1
1737487960000|2025-01-21 19:32:40|||||||||3
1737487970000|2025-01-21 19:32:50|||||||||7
1737487980000|2025-01-21 19:33:00|||||||||4
1737487990000|2025-01-21 19:33:10|||||||||5
1737488000000|2025-01-21 19:33:20|||||||||10
1737488010000|2025-01-21 19:33:30|||||||||6
1737488030000|2025-01-21 19:33:50|||||||||5
1737488040000|2025-01-21 19:34:00|||||||||5
1737488050000|2025-01-21 19:34:10|||||||||7
1737488060000|2025-01-21 19:34:20|||||||||4
1737488070000|2025-01-21 19:34:30|||||||||4
1737488080000|2025-01-21 19:34:40|||||||||1
1737488090000|2025-01-21 19:34:50|||||||||3
1737488100000|2025-01-21 19:35:00|||||||||3
1737488110000|2025-01-21 19:35:10|||||||||5
1737488120000|2025-01-21 19:35:20|||||||||4
1737488130000|2025-01-21 19:35:30|||||||||3
1737488140000|2025-01-21 19:35:40|||||||||7
1737488150000|2025-01-21 19:35:50|||||||||2
1737488160000|2025-01-21 19:36:00|||||||||10
1737488170000|2025-01-21 19:36:10|||||||||1
1737488180000|2025-01-21 19:36:20|||||||||75
1737488190000|2025-01-21 19:36:30|||||||||16
1737488200000|2025-01-21 19:36:40|||||||||6
1737488210000|2025-01-21 19:36:50|||||||||27
1737488220000|2025-01-21 19:37:00|||||||||4
1737488230000|2025-01-21 19:37:10|||||||||4
1737488240000|2025-01-21 19:37:20|||||||||3
1737488250000|2025-01-21 19:37:30|||||||||3
1737488260000|2025-01-21 19:37:40|||||||||2
1737488270000|2025-01-21 19:37:50|||||||||3
1737488280000|2025-01-21 19:38:00|||||||||1
1737488290000|2025-01-21 19:38:10|||||||||5
1737488300000|2025-01-21 19:38:20|||||||||8
1737488310000|2025-01-21 19:38:30|||||||||6
1737488320000|2025-01-21 19:38:40|||||||||3
1737488330000|2025-01-21 19:38:50|||||||||5
1737488340000|2025-01-21 19:39:00|||||||||2
1737488350000|2025-01-21 19:39:10|||||||||6
1737488360000|2025-01-21 19:39:20|||||||||3
1737488370000|2025-01-21 19:39:30|||||||||19
1737488380000|2025-01-21 19:39:40|||||||||9
1737488390000|2025-01-21 19:39:50|||||||||9
1737488410000|2025-01-21 19:40:10|||||||||3
1737488420000|2025-01-21 19:40:20|||||||||1
1737488430000|2025-01-21 19:40:30|||||||||3
1737488440000|2025-01-21 19:40:40|||||||||5
1737488450000|2025-01-21 19:40:50|||||||||5
1737488470000|2025-01-21 19:41:10|||||||||2
1737488490000|2025-01-21 19:41:30|||||||||4
1737488500000|2025-01-21 19:41:40|||||||||1
1737488510000|2025-01-21 19:41:50|||||||||1
1737488520000|2025-01-21 19:42:00|||||||||6
1737488530000|2025-01-21 19:42:10|||||||||7
1737488540000|2025-01-21 19:42:20|||||||||2
1737488550000|2025-01-21 19:42:30|||||||||2
1737488560000|2025-01-21 19:42:40|||||||||3
1737488580000|2025-01-21 19:43:00|||||||||3
1737488590000|2025-01-21 19:43:10|||||||||3
1737488600000|2025-01-21 19:43:20|||||||||1
1737488610000|2025-01-21 19:43:30|||||||||7
1737488620000|2025-01-21 19:43:40|||||||||1
1737488630000|2025-01-21 19:43:50|||||||||2
1737488640000|2025-01-21 19:44:00|||||||||2
1737488650000|2025-01-21 19:44:10|||||||||2
1737488660000|2025-01-21 19:44:20|||||||||1
1737488670000|2025-01-21 19:44:30|||||||||1
1737488680000|2025-01-21 19:44:40|||||||||5
1737488690000|2025-01-21 19:44:50|||||||||5
1737488700000|2025-01-21 19:45:00|||||||||2
1737488710000|2025-01-21 19:45:10|||||||||1
1737488720000|2025-01-21 19:45:20|||||||||1
1737488740000|2025-01-21 19:45:40|||||||||2
1737488750000|2025-01-21 19:45:50|||||||||1
1737488760000|2025-01-21 19:46:00|||||||||6
1737488770000|2025-01-21 19:46:10|||||||||11
1737488780000|2025-01-21 19:46:20|||||||||6
1737488800000|2025-01-21 19:46:40|||||||||6
1737488820000|2025-01-21 19:47:00|||||||||1
1737488830000|2025-01-21 19:47:10|||||||||4
1737488840000|2025-01-21 19:47:20|||||||||5
1737488850000|2025-01-21 19:47:30|||||||||4
1737488860000|2025-01-21 19:47:40|||||||||6
1737488870000|2025-01-21 19:47:50|||||||||1
1737488880000|2025-01-21 19:48:00|||||||||3
1737488890000|2025-01-21 19:48:10|||||||||1
1737488900000|2025-01-21 19:48:20|||||||||5
1737488920000|2025-01-21 19:48:40|||||||||1
1737488930000|2025-01-21 19:48:50|||||||||8
1737488940000|2025-01-21 19:49:00|||||||||1
1737488950000|2025-01-21 19:49:10|||||||||1
1737488960000|2025-01-21 19:49:20|||||||||2
1737488970000|2025-01-21 19:49:30|||||||||1
1737488980000|2025-01-21 19:49:40|||||||||3
1737488990000|2025-01-21 19:49:50|||||||||12
1737489000000|2025-01-21 19:50:00|||||||||1
1737489010000|2025-01-21 19:50:10|||||||||38
1737489020000|2025-01-21 19:50:20|||||||||24
1737489030000|2025-01-21 19:50:30|||||||||3
1737489050000|2025-01-21 19:50:50|||||||||4
1737489060000|2025-01-21 19:51:00|||||||||1
1737489080000|2025-01-21 19:51:20|||||||||2
1737489090000|2025-01-21 19:51:30|||||||||4
1737489100000|2025-01-21 19:51:40|||||||||2
1737489120000|2025-01-21 19:52:00|||||||||2
1737489130000|2025-01-21 19:52:10|||||||||1
1737489140000|2025-01-21 19:52:20|||||||||1
1737489150000|2025-01-21 19:52:30|||||||||1
1737489160000|2025-01-21 19:52:40|||||||||5
1737489170000|2025-01-21 19:52:50|||||||||1
1737489190000|2025-01-21 19:53:10|||||||||1
1737489200000|2025-01-21 19:53:20|||||||||14
1737489210000|2025-01-21 19:53:30|||||||||25
1737489220000|2025-01-21 19:53:40|||||||||3
1737489230000|2025-01-21 19:53:50|||||||||17
1737489240000|2025-01-21 19:54:00|||||||||15
1737489270000|2025-01-21 19:54:30|||||||||1
1737489290000|2025-01-21 19:54:50|||||||||2
1737489300000|2025-01-21 19:55:00|||||||||9
1737489310000|2025-01-21 19:55:10|||||||||5
1737489320000|2025-01-21 19:55:20|||||||||22
1737489340000|2025-01-21 19:55:40|||||||||3
1737489350000|2025-01-21 19:55:50|||||||||6
1737489370000|2025-01-21 19:56:10|||||||||1
1737489380000|2025-01-21 19:56:20|||||||||23
1737489400000|2025-01-21 19:56:40|||||||||5
1737489410000|2025-01-21 19:56:50|||||||||4
1737489420000|2025-01-21 19:57:00|||||||||9
1737489430000|2025-01-21 19:57:10|||||||||1
1737489440000|2025-01-21 19:57:20|||||||||2
1737489450000|2025-01-21 19:57:30|||||||||1
1737489460000|2025-01-21 19:57:40|||||||||1
1737489470000|2025-01-21 19:57:50|||||||||23
1737489480000|2025-01-21 19:58:00|||||||||6
1737489500000|2025-01-21 19:58:20|||||||||2
1737489510000|2025-01-21 19:58:30|||||||||2
1737489520000|2025-01-21 19:58:40|||||||||14
1737489530000|2025-01-21 19:58:50|||||||||3
1737489540000|2025-01-21 19:59:00|||||||||6
1737489550000|2025-01-21 19:59:10|||||||||7
1737489560000|2025-01-21 19:59:20|||||||||4
1737489570000|2025-01-21 19:59:30|||||||||2
1737489590000|2025-01-21 19:59:50|||||||||6
1737489600000|2025-01-21 20:00:00|||||||||20
1737489610000|2025-01-21 20:00:10|||||||||17
1737489620000|2025-01-21 20:00:20|||||||||2
1737489630000|2025-01-21 20:00:30|||||||||30
1737489640000|2025-01-21 20:00:40|||||||||6
1737489650000|2025-01-21 20:00:50|||||||||28
1737489670000|2025-01-21 20:01:10|||||||||2
1737489680000|2025-01-21 20:01:20|||||||||3
1737489690000|2025-01-21 20:01:30|||||||||8
1737489700000|2025-01-21 20:01:40|||||||||2
1737489710000|2025-01-21 20:01:50|||||||||5
1737489720000|2025-01-21 20:02:00|||||||||5
1737489740000|2025-01-21 20:02:20|||||||||2
1737489750000|2025-01-21 20:02:30|||||||||2
1737489770000|2025-01-21 20:02:50|||||||||3
1737489780000|2025-01-21 20:03:00|||||||||6
1737489790000|2025-01-21 20:03:10|||||||||2
1737489800000|2025-01-21 20:03:20|||||||||21
1737489810000|2025-01-21 20:03:30|||||||||3
1737489830000|2025-01-21 20:03:50|||||||||7
1737489840000|2025-01-21 20:04:00|||||||||1
1737489860000|2025-01-21 20:04:20|||||||||1
1737489870000|2025-01-21 20:04:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|116
1737489880000|2025-01-21 20:04:40|||||||||6
1737489890000|2025-01-21 20:04:50|||||||||2
1737489900000|2025-01-21 20:05:00|||||||||11
1737489910000|2025-01-21 20:05:10|||||||||8
1737489930000|2025-01-21 20:05:30|||||||||1
1737489940000|2025-01-21 20:05:40|||||||||3
1737489950000|2025-01-21 20:05:50|||||||||1
1737489960000|2025-01-21 20:06:00|||||||||1
1737489970000|2025-01-21 20:06:10|||||||||206
1737489980000|2025-01-21 20:06:20|||||||||13
1737489990000|2025-01-21 20:06:30|||||||||3
1737490000000|2025-01-21 20:06:40|||||||||3
1737490020000|2025-01-21 20:07:00|||||||||3
1737490030000|2025-01-21 20:07:10|||||||||36
1737490040000|2025-01-21 20:07:20|||||||||1
1737490060000|2025-01-21 20:07:40|||||||||4
1737490080000|2025-01-21 20:08:00|||||||||204
1737490090000|2025-01-21 20:08:10|||||||||51
1737490100000|2025-01-21 20:08:20|||||||||3
1737490110000|2025-01-21 20:08:30|||||||||26
1737490120000|2025-01-21 20:08:40|||||||||2
1737490130000|2025-01-21 20:08:50|||||||||3
1737490150000|2025-01-21 20:09:10|||||||||3
1737490160000|2025-01-21 20:09:20|||||||||1
1737490170000|2025-01-21 20:09:30|||||||||24
1737490180000|2025-01-21 20:09:40|||||||||2
1737490190000|2025-01-21 20:09:50|||||||||15
1737490200000|2025-01-21 20:10:00|||||||||1
1737490210000|2025-01-21 20:10:10|||||||||3
1737490220000|2025-01-21 20:10:20|||||||||40
1737490230000|2025-01-21 20:10:30|||||||||3
1737490240000|2025-01-21 20:10:40|||||||||5
1737490250000|2025-01-21 20:10:50|||||||||6
1737490260000|2025-01-21 20:11:00|||||||||4
1737490270000|2025-01-21 20:11:10|||||||||3
1737490280000|2025-01-21 20:11:20|||||||||3
1737490290000|2025-01-21 20:11:30|||||||||1
1737490300000|2025-01-21 20:11:40|||||||||2
1737490310000|2025-01-21 20:11:50|||||||||1
1737490320000|2025-01-21 20:12:00|||||||||1
1737490330000|2025-01-21 20:12:10|||||||||1
1737490340000|2025-01-21 20:12:20|||||||||2
1737490350000|2025-01-21 20:12:30|||||||||7
1737490360000|2025-01-21 20:12:40|||||||||4
1737490370000|2025-01-21 20:12:50|||||||||3
1737490380000|2025-01-21 20:13:00|||||||||8
1737490390000|2025-01-21 20:13:10|||||||||1
1737490400000|2025-01-21 20:13:20|||||||||2
1737490410000|2025-01-21 20:13:30|||||||||5
1737490420000|2025-01-21 20:13:40|||||||||13
1737490430000|2025-01-21 20:13:50|||||||||4
1737490440000|2025-01-21 20:14:00|||||||||4
1737490450000|2025-01-21 20:14:10|||||||||39
1737490470000|2025-01-21 20:14:30|||||||||3
1737490480000|2025-01-21 20:14:40|||||||||4
1737490490000|2025-01-21 20:14:50|||||||||3
1737490500000|2025-01-21 20:15:00|||||||||3
1737490510000|2025-01-21 20:15:10|||||||||4
1737490520000|2025-01-21 20:15:20|||||||||6
1737490530000|2025-01-21 20:15:30|||||||||11
1737490540000|2025-01-21 20:15:40|||||||||15
1737490550000|2025-01-21 20:15:50|||||||||2
1737490560000|2025-01-21 20:16:00|||||||||3
1737490570000|2025-01-21 20:16:10|||||||||2
1737490580000|2025-01-21 20:16:20|||||||||53
1737490590000|2025-01-21 20:16:30|||||||||35
1737490600000|2025-01-21 20:16:40|||||||||1
1737490610000|2025-01-21 20:16:50|||||||||3
1737490620000|2025-01-21 20:17:00|||||||||57
1737490630000|2025-01-21 20:17:10|||||||||1
1737490640000|2025-01-21 20:17:20|||||||||2
1737490650000|2025-01-21 20:17:30|||||||||2
1737490660000|2025-01-21 20:17:40|||||||||12
1737490670000|2025-01-21 20:17:50|||||||||8
1737490680000|2025-01-21 20:18:00|||||||||10
1737490690000|2025-01-21 20:18:10|||||||||1
1737490710000|2025-01-21 20:18:30|||||||||3
1737490720000|2025-01-21 20:18:40|||||||||34
1737490730000|2025-01-21 20:18:50|||||||||7
1737490740000|2025-01-21 20:19:00|||||||||12
1737490750000|2025-01-21 20:19:10|||||||||29
1737490760000|2025-01-21 20:19:20|||||||||4
1737490770000|2025-01-21 20:19:30|||||||||2
1737490780000|2025-01-21 20:19:40|||||||||14
1737490790000|2025-01-21 20:19:50|||||||||1
1737490800000|2025-01-21 20:20:00|||||||||3
1737490810000|2025-01-21 20:20:10|||||||||25
1737490820000|2025-01-21 20:20:20|||||||||12
1737490830000|2025-01-21 20:20:30|||||||||2
1737490850000|2025-01-21 20:20:50|||||||||23
1737490860000|2025-01-21 20:21:00|||||||||2
1737490870000|2025-01-21 20:21:10|||||||||130
1737490880000|2025-01-21 20:21:20|||||||||4
1737490890000|2025-01-21 20:21:30|||||||||1
1737490900000|2025-01-21 20:21:40|||||||||6
1737490910000|2025-01-21 20:21:50|||||||||1
1737490920000|2025-01-21 20:22:00|||||||||28
1737490930000|2025-01-21 20:22:10|||||||||58
1737490940000|2025-01-21 20:22:20|||||||||1
1737490960000|2025-01-21 20:22:40|||||||||3
1737490970000|2025-01-21 20:22:50|||||||||6
1737490980000|2025-01-21 20:23:00|||||||||26
1737490990000|2025-01-21 20:23:10|||||||||5
1737491000000|2025-01-21 20:23:20|||||||||1
1737491010000|2025-01-21 20:23:30|||||||||4
1737491020000|2025-01-21 20:23:40|||||||||52
1737491030000|2025-01-21 20:23:50|||||||||8
1737491040000|2025-01-21 20:24:00|||||||||2
1737491050000|2025-01-21 20:24:10|||||||||10
1737491060000|2025-01-21 20:24:20|||||||||4
1737491070000|2025-01-21 20:24:30|||||||||2
1737491080000|2025-01-21 20:24:40|||||||||1
1737491090000|2025-01-21 20:24:50|||||||||3
1737491100000|2025-01-21 20:25:00|||||||||34
1737491110000|2025-01-21 20:25:10|||||||||24
1737491130000|2025-01-21 20:25:30|||||||||4
1737491140000|2025-01-21 20:25:40|||||||||7
1737491150000|2025-01-21 20:25:50|||||||||1
1737491160000|2025-01-21 20:26:00|||||||||4
1737491170000|2025-01-21 20:26:10|||||||||9
1737491180000|2025-01-21 20:26:20|||||||||4
1737491190000|2025-01-21 20:26:30|||||||||1
1737491200000|2025-01-21 20:26:40|||||||||12
1737491210000|2025-01-21 20:26:50|||||||||4
1737491220000|2025-01-21 20:27:00|||||||||4
1737491230000|2025-01-21 20:27:10|||||||||3
1737491250000|2025-01-21 20:27:30|||||||||19
1737491260000|2025-01-21 20:27:40|||||||||1
1737491270000|2025-01-21 20:27:50|||||||||3
1737491280000|2025-01-21 20:28:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|11
1737491290000|2025-01-21 20:28:10|||||||||26
1737491300000|2025-01-21 20:28:20|||||||||28
1737491310000|2025-01-21 20:28:30|||||||||71
1737491320000|2025-01-21 20:28:40|||||||||3
1737491330000|2025-01-21 20:28:50|||||||||1
1737491340000|2025-01-21 20:29:00|||||||||1
1737491350000|2025-01-21 20:29:10|||||||||31
1737491360000|2025-01-21 20:29:20|||||||||2
1737491370000|2025-01-21 20:29:30|||||||||1
1737491380000|2025-01-21 20:29:40|||||||||28
1737491390000|2025-01-21 20:29:50|||||||||4
1737491410000|2025-01-21 20:30:10|||||||||1
1737491420000|2025-01-21 20:30:20|||||||||1
1737491430000|2025-01-21 20:30:30|||||||||1
1737491450000|2025-01-21 20:30:50|||||||||1
1737491460000|2025-01-21 20:31:00|||||||||145
1737491470000|2025-01-21 20:31:10|||||||||4
1737491480000|2025-01-21 20:31:20|||||||||12
1737491490000|2025-01-21 20:31:30|||||||||20
1737491500000|2025-01-21 20:31:40|||||||||33
1737491510000|2025-01-21 20:31:50|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|265
1737491520000|2025-01-21 20:32:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|66
1737491530000|2025-01-21 20:32:10|||||||||8
1737491540000|2025-01-21 20:32:20|||||||||2
1737491550000|2025-01-21 20:32:30|||||||||2
1737491560000|2025-01-21 20:32:40|||||||||1
1737491570000|2025-01-21 20:32:50|||||||||2
1737491580000|2025-01-21 20:33:00|||||||||1
1737491590000|2025-01-21 20:33:10|||||||||1
1737491610000|2025-01-21 20:33:30|||||||||2
1737491630000|2025-01-21 20:33:50|||||||||5
1737491640000|2025-01-21 20:34:00|||||||||3
1737491650000|2025-01-21 20:34:10|||||||||1
1737491660000|2025-01-21 20:34:20|||||||||1
1737491670000|2025-01-21 20:34:30|||||||||1
1737491680000|2025-01-21 20:34:40|||||||||3
1737491690000|2025-01-21 20:34:50|||||||||3
1737491700000|2025-01-21 20:35:00|||||||||2
1737491710000|2025-01-21 20:35:10|||||||||1
1737491720000|2025-01-21 20:35:20|||||||||6
1737491730000|2025-01-21 20:35:30|||||||||14
1737491750000|2025-01-21 20:35:50|||||||||2
1737491760000|2025-01-21 20:36:00|||||||||2
1737491770000|2025-01-21 20:36:10|||||||||4
1737491780000|2025-01-21 20:36:20|||||||||2
1737491790000|2025-01-21 20:36:30|||||||||6
1737491810000|2025-01-21 20:36:50|||||||||8
1737491820000|2025-01-21 20:37:00|||||||||2
1737491830000|2025-01-21 20:37:10|||||||||1
1737491840000|2025-01-21 20:37:20|||||||||15
1737491850000|2025-01-21 20:37:30|||||||||1
1737491860000|2025-01-21 20:37:40|||||||||1
1737491870000|2025-01-21 20:37:50|||||||||6
1737491880000|2025-01-21 20:38:00|||||||||5
1737491900000|2025-01-21 20:38:20|||||||||2
1737491910000|2025-01-21 20:38:30|||||||||3
1737491920000|2025-01-21 20:38:40|||||||||6
1737491930000|2025-01-21 20:38:50|||||||||15
1737491940000|2025-01-21 20:39:00|||||||||3
1737491950000|2025-01-21 20:39:10|||||||||1
1737491970000|2025-01-21 20:39:30|||||||||3
1737491980000|2025-01-21 20:39:40|||||||||3
1737491990000|2025-01-21 20:39:50|||||||||1
1737492000000|2025-01-21 20:40:00|||||||||28
1737492010000|2025-01-21 20:40:10|||||||||5
1737492020000|2025-01-21 20:40:20|||||||||29
1737492030000|2025-01-21 20:40:30|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|179
1737492040000|2025-01-21 20:40:40|||||||||5
1737492060000|2025-01-21 20:41:00|||||||||1
1737492070000|2025-01-21 20:41:10|||||||||3
1737492080000|2025-01-21 20:41:20|||||||||3
1737492090000|2025-01-21 20:41:30|||||||||1
1737492100000|2025-01-21 20:41:40|||||||||9
1737492110000|2025-01-21 20:41:50|||||||||2
1737492120000|2025-01-21 20:42:00|||||||||4
1737492130000|2025-01-21 20:42:10|||||||||4
1737492140000|2025-01-21 20:42:20|||||||||15
1737492150000|2025-01-21 20:42:30|||||||||5
1737492160000|2025-01-21 20:42:40|||||||||3
1737492170000|2025-01-21 20:42:50|||||||||6
1737492180000|2025-01-21 20:43:00|||||||||2
1737492200000|2025-01-21 20:43:20|||||||||3
1737492210000|2025-01-21 20:43:30|||||||||14
1737492220000|2025-01-21 20:43:40|||||||||3
1737492240000|2025-01-21 20:44:00|||||||||2
1737492250000|2025-01-21 20:44:10|||||||||25
1737492260000|2025-01-21 20:44:20|||||||||3
1737492270000|2025-01-21 20:44:30|||||||||2
1737492280000|2025-01-21 20:44:40|||||||||4
1737492290000|2025-01-21 20:44:50|||||||||28
1737492300000|2025-01-21 20:45:00|||||||||41
1737492310000|2025-01-21 20:45:10|||||||||2
1737492320000|2025-01-21 20:45:20|||||||||1
1737492330000|2025-01-21 20:45:30|||||||||3
1737492340000|2025-01-21 20:45:40|||||||||84
1737492350000|2025-01-21 20:45:50|||||||||3
1737492360000|2025-01-21 20:46:00|||||||||17
1737492370000|2025-01-21 20:46:10|||||||||2
1737492380000|2025-01-21 20:46:20|||||||||15
1737492390000|2025-01-21 20:46:30|||||||||53
1737492400000|2025-01-21 20:46:40|||||||||2
1737492410000|2025-01-21 20:46:50|||||||||4
1737492420000|2025-01-21 20:47:00|||||||||29
1737492430000|2025-01-21 20:47:10|||||||||38
1737492440000|2025-01-21 20:47:20|||||||||41
1737492450000|2025-01-21 20:47:30|||||||||17
1737492460000|2025-01-21 20:47:40|||||||||3
1737492470000|2025-01-21 20:47:50|||||||||38
1737492480000|2025-01-21 20:48:00|||||||||10
1737492490000|2025-01-21 20:48:10|||||||||4
1737492500000|2025-01-21 20:48:20|||||||||61
1737492510000|2025-01-21 20:48:30|||||||||34
1737492520000|2025-01-21 20:48:40|||||||||38
1737492530000|2025-01-21 20:48:50|||||||||56
1737492540000|2025-01-21 20:49:00|||||||||9
1737492550000|2025-01-21 20:49:10|||||||||10
1737492560000|2025-01-21 20:49:20|||||||||46
1737492570000|2025-01-21 20:49:30|||||||||21
1737492580000|2025-01-21 20:49:40|||||||||5
1737492590000|2025-01-21 20:49:50|||||||||63
1737492600000|2025-01-21 20:50:00|||||||||27
1737492610000|2025-01-21 20:50:10|||||||||6
1737492620000|2025-01-21 20:50:20|||||||||28
1737492630000|2025-01-21 20:50:30|||||||||58
1737492640000|2025-01-21 20:50:40|||||||||62
1737492650000|2025-01-21 20:50:50|||||||||7
1737492660000|2025-01-21 20:51:00|||||||||76
1737492670000|2025-01-21 20:51:10|||||||||9
1737492680000|2025-01-21 20:51:20|||||||||5
1737492690000|2025-01-21 20:51:30|||||||||6
1737492700000|2025-01-21 20:51:40|||||||||18
1737492710000|2025-01-21 20:51:50|||||||||50
1737492720000|2025-01-21 20:52:00|||||||||14
1737492730000|2025-01-21 20:52:10|||||||||41
1737492740000|2025-01-21 20:52:20|||||||||34
1737492750000|2025-01-21 20:52:30|||||||||39
1737492760000|2025-01-21 20:52:40|||||||||5
1737492770000|2025-01-21 20:52:50|||||||||160
1737492780000|2025-01-21 20:53:00|||||||||3
1737492790000|2025-01-21 20:53:10|||||||||35
1737492800000|2025-01-21 20:53:20|||||||||58
1737492810000|2025-01-21 20:53:30|||||||||12
1737492820000|2025-01-21 20:53:40|||||||||36
1737492830000|2025-01-21 20:53:50|||||||||10
1737492840000|2025-01-21 20:54:00|||||||||19
1737492850000|2025-01-21 20:54:10|||||||||21
1737492860000|2025-01-21 20:54:20|||||||||28
1737492870000|2025-01-21 20:54:30|||||||||75
1737492880000|2025-01-21 20:54:40|||||||||11
1737492890000|2025-01-21 20:54:50|||||||||234
1737492900000|2025-01-21 20:55:00|||||||||44
1737492910000|2025-01-21 20:55:10|||||||||27
1737492920000|2025-01-21 20:55:20|||||||||12
1737492930000|2025-01-21 20:55:30|||||||||100
1737492940000|2025-01-21 20:55:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|129
1737492950000|2025-01-21 20:55:50|||||||||56
1737492960000|2025-01-21 20:56:00|||||||||11
1737492970000|2025-01-21 20:56:10|||||||||62
1737492980000|2025-01-21 20:56:20|||||||||47
1737492990000|2025-01-21 20:56:30|||||||||53
1737493000000|2025-01-21 20:56:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|103
1737493010000|2025-01-21 20:56:50|||||||||13
1737493020000|2025-01-21 20:57:00|||||||||146
1737493030000|2025-01-21 20:57:10|||||||||176
1737493040000|2025-01-21 20:57:20|||||||||31
1737493050000|2025-01-21 20:57:30|||||||||47
1737493060000|2025-01-21 20:57:40|||||||||113
1737493070000|2025-01-21 20:57:50|||||||||15
1737493080000|2025-01-21 20:58:00|||||||||188
1737493090000|2025-01-21 20:58:10|||||||||152
1737493100000|2025-01-21 20:58:20|||||||||89
1737493110000|2025-01-21 20:58:30|||||||||120
1737493120000|2025-01-21 20:58:40|||||||||127
1737493130000|2025-01-21 20:58:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|98
1737493140000|2025-01-21 20:59:00|||||||||169
1737493150000|2025-01-21 20:59:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|181
1737493160000|2025-01-21 20:59:20|||||||||297
1737493170000|2025-01-21 20:59:30|||||||||271
1737493180000|2025-01-21 20:59:40|||||||||129
1737493190000|2025-01-21 20:59:50|||||||||460
1737493200000|2025-01-21 21:00:00|||||||||111
1737493210000|2025-01-21 21:00:10|||||||||1
1737493220000|2025-01-21 21:00:20|||||||||20
1737493230000|2025-01-21 21:00:30|||||||||3
1737493240000|2025-01-21 21:00:40|||||||||55
1737493260000|2025-01-21 21:01:00|||||||||2
1737493280000|2025-01-21 21:01:20|||||||||3
1737493300000|2025-01-21 21:01:40|||||||||8
1737493310000|2025-01-21 21:01:50|||||||||2
1737493320000|2025-01-21 21:02:00|||||||||1
1737493330000|2025-01-21 21:02:10|||||||||2
1737493340000|2025-01-21 21:02:20|||||||||8
1737493360000|2025-01-21 21:02:40|||||||||9
1737493370000|2025-01-21 21:02:50|||||||||3
1737493390000|2025-01-21 21:03:10|||||||||24
1737493410000|2025-01-21 21:03:30|||||||||36
1737493420000|2025-01-21 21:03:40|||||||||1
1737493430000|2025-01-21 21:03:50|||||||||1
1737493440000|2025-01-21 21:04:00|||||||||2
1737493450000|2025-01-21 21:04:10|||||||||6
1737493470000|2025-01-21 21:04:30|||||||||10
1737493480000|2025-01-21 21:04:40|||||||||3
1737493490000|2025-01-21 21:04:50|||||||||13
1737493500000|2025-01-21 21:05:00|||||||||1
1737493510000|2025-01-21 21:05:10|16.58|16.42|16.61|16.45|16.63|16.47|16.58|16.42|645
1737493520000|2025-01-21 21:05:20|16.63|16.47|16.58|16.42|16.63|16.47|16.58|16.42|34
1737493530000|2025-01-21 21:05:30|||||||||17
1737493540000|2025-01-21 21:05:40|||||||||77
1737493550000|2025-01-21 21:05:50|||||||||1
1737493560000|2025-01-21 21:06:00|||||||||3
1737493570000|2025-01-21 21:06:10|||||||||18
1737493590000|2025-01-21 21:06:30|||||||||14
1737493600000|2025-01-21 21:06:40|||||||||9
1737493610000|2025-01-21 21:06:50|||||||||9
1737493630000|2025-01-21 21:07:10|||||||||15
1737493640000|2025-01-21 21:07:20|||||||||4
1737493650000|2025-01-21 21:07:30|||||||||16
1737493660000|2025-01-21 21:07:40|||||||||5
1737493680000|2025-01-21 21:08:00|16.63|16.47|16.63|16.47|16.63|16.47|16.58|16.42|126
1737493690000|2025-01-21 21:08:10|||||||||1
1737493700000|2025-01-21 21:08:20|||||||||4
1737493710000|2025-01-21 21:08:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|32
1737493750000|2025-01-21 21:09:10|||||||||4
1737493770000|2025-01-21 21:09:30|||||||||5
1737493780000|2025-01-21 21:09:40|16.61|16.45|16.58|16.42|16.61|16.45|16.58|16.42|56
1737493800000|2025-01-21 21:10:00|||||||||2
1737493810000|2025-01-21 21:10:10|||||||||12
1737493820000|2025-01-21 21:10:20|||||||||16
1737493830000|2025-01-21 21:10:30|||||||||8
1737493840000|2025-01-21 21:10:40|||||||||10
1737493850000|2025-01-21 21:10:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|10
1737493860000|2025-01-21 21:11:00|||||||||3
1737493910000|2025-01-21 21:11:50|||||||||4
1737493930000|2025-01-21 21:12:10|||||||||3
1737493940000|2025-01-21 21:12:20|||||||||6
1737493950000|2025-01-21 21:12:30|16.58|16.42|16.63|16.47|16.63|16.47|16.58|16.42|101
1737493970000|2025-01-21 21:12:50|||||||||1
1737494030000|2025-01-21 21:13:50|||||||||91
1737494040000|2025-01-21 21:14:00|||||||||1
1737494050000|2025-01-21 21:14:10|||||||||1
1737494060000|2025-01-21 21:14:20|||||||||2
1737494070000|2025-01-21 21:14:30|||||||||2
1737494080000|2025-01-21 21:14:40|||||||||49
1737494090000|2025-01-21 21:14:50|||||||||53
1737495010000|2025-01-21 21:30:10|||||||||1
1737495060000|2025-01-21 21:31:00|||||||||1
1737495080000|2025-01-21 21:31:20|||||||||2
1737495130000|2025-01-21 21:32:10|||||||||2
1737495240000|2025-01-21 21:34:00|||||||||6
1737495270000|2025-01-21 21:34:30|||||||||16
1737495280000|2025-01-21 21:34:40|||||||||13
1737495290000|2025-01-21 21:34:50|||||||||1
1737495370000|2025-01-21 21:36:10|||||||||1
1737495450000|2025-01-21 21:37:30|||||||||1
1737495490000|2025-01-21 21:38:10|||||||||19
1737495640000|2025-01-21 21:40:40|||||||||4
1737495670000|2025-01-21 21:41:10|||||||||17
1737495740000|2025-01-21 21:42:20|||||||||1
1737495810000|2025-01-21 21:43:30|||||||||1
1737495960000|2025-01-21 21:46:00|||||||||5
1737495980000|2025-01-21 21:46:20|||||||||12
1737496000000|2025-01-21 21:46:40|||||||||5
1737496020000|2025-01-21 21:47:00|||||||||5
1737496050000|2025-01-21 21:47:30|||||||||1
1737496090000|2025-01-21 21:48:10|||||||||6
1737496130000|2025-01-21 21:48:50|||||||||13
1737496150000|2025-01-21 21:49:10|||||||||3
1737496180000|2025-01-21 21:49:40|||||||||7
1737496210000|2025-01-21 21:50:10|||||||||3
1737496250000|2025-01-21 21:50:50|||||||||1
1737496340000|2025-01-21 21:52:20|||||||||1
1737496440000|2025-01-21 21:54:00|||||||||2
1737496580000|2025-01-21 21:56:20|||||||||1
1737496660000|2025-01-21 21:57:40|||||||||31
1737496670000|2025-01-21 21:57:50|||||||||14
1737496740000|2025-01-21 21:59:00|||||||||1
1737496750000|2025-01-21 21:59:10|||||||||6
1737496770000|2025-01-21 21:59:30|||||||||1
1737496780000|2025-01-21 21:59:40|||||||||4
1737496790000|2025-01-21 21:59:50|||||||||40
1737500400000|2025-01-21 23:00:00|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|10
1737500420000|2025-01-21 23:00:20|||||||||3
1737500480000|2025-01-21 23:01:20|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|0
1737500530000|2025-01-21 23:02:10|16.58|16.42|16.59|16.43|16.59|16.43|16.58|16.42|4
1737500540000|2025-01-21 23:02:20|||||||||2
1737500550000|2025-01-21 23:02:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|16
1737500560000|2025-01-21 23:02:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1737500580000|2025-01-21 23:03:00|||||||||2
1737500590000|2025-01-21 23:03:10|||||||||15
1737500640000|2025-01-21 23:04:00|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|36
1737500650000|2025-01-21 23:04:10|||||||||1
1737500660000|2025-01-21 23:04:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|14
1737500690000|2025-01-21 23:04:50|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|1
1737500720000|2025-01-21 23:05:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1737500730000|2025-01-21 23:05:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1737500870000|2025-01-21 23:07:50|||||||||1
1737500910000|2025-01-21 23:08:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1737500990000|2025-01-21 23:09:50|||||||||1
1737501290000|2025-01-21 23:14:50|||||||||2
1737501570000|2025-01-21 23:19:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|0
1737501890000|2025-01-21 23:24:50|||||||||2
1737502060000|2025-01-21 23:27:40|||||||||6
1737502170000|2025-01-21 23:29:30|||||||||2
1737502190000|2025-01-21 23:29:50|||||||||1
1737502200000|2025-01-21 23:30:00|||||||||5
1737502270000|2025-01-21 23:31:10|||||||||12
1737502310000|2025-01-21 23:31:50|||||||||2
1737502790000|2025-01-21 23:39:50|||||||||1
1737502800000|2025-01-21 23:40:00|||||||||1
1737503470000|2025-01-21 23:51:10|||||||||1
1737503630000|2025-01-21 23:53:50|||||||||120
1737504000000|2025-01-22 00:00:00|||||||||4
1737504030000|2025-01-22 00:00:30|||||||||1
1737504070000|2025-01-22 00:01:10|||||||||1
1737504110000|2025-01-22 00:01:50|||||||||1
1737504130000|2025-01-22 00:02:10|||||||||9
1737504180000|2025-01-22 00:03:00|||||||||1
1737504260000|2025-01-22 00:04:20|||||||||1
1737504300000|2025-01-22 00:05:00|||||||||9
1737504320000|2025-01-22 00:05:20|||||||||1
1737504380000|2025-01-22 00:06:20|||||||||9
1737504390000|2025-01-22 00:06:30|||||||||2
1737504480000|2025-01-22 00:08:00|||||||||2
1737504540000|2025-01-22 00:09:00|||||||||1
1737504610000|2025-01-22 00:10:10|||||||||1
1737504770000|2025-01-22 00:12:50|||||||||1
1737504850000|2025-01-22 00:14:10|||||||||8
1737504880000|2025-01-22 00:14:40|||||||||2
1737504940000|2025-01-22 00:15:40|||||||||1
1737505040000|2025-01-22 00:17:20|||||||||1
1737505100000|2025-01-22 00:18:20|||||||||1
1737505110000|2025-01-22 00:18:30|||||||||8
1737505130000|2025-01-22 00:18:50|||||||||1
1737505270000|2025-01-22 00:21:10|||||||||1
1737505650000|2025-01-22 00:27:30|||||||||1
1737505850000|2025-01-22 00:30:50|||||||||11
1737505890000|2025-01-22 00:31:30|||||||||1
1737506120000|2025-01-22 00:35:20|||||||||7
1737506220000|2025-01-22 00:37:00|||||||||1
1737506520000|2025-01-22 00:42:00|||||||||1
1737506900000|2025-01-22 00:48:20|||||||||1
1737507070000|2025-01-22 00:51:10|||||||||1
1737507360000|2025-01-22 00:56:00|||||||||1
1737507550000|2025-01-22 00:59:10|||||||||2
1737507640000|2025-01-22 01:00:40|||||||||1
1737507680000|2025-01-22 01:01:20|||||||||1
1737507810000|2025-01-22 01:03:30|||||||||1
1737508040000|2025-01-22 01:07:20|||||||||1
1737508130000|2025-01-22 01:08:50|||||||||42
1737508490000|2025-01-22 01:14:50|||||||||3
1737508670000|2025-01-22 01:17:50|||||||||1
1737508930000|2025-01-22 01:22:10|||||||||3
1737509200000|2025-01-22 01:26:40|||||||||3
1737509480000|2025-01-22 01:31:20|||||||||1
1737509960000|2025-01-22 01:39:20|||||||||1
1737510250000|2025-01-22 01:44:10|||||||||1
1737510950000|2025-01-22 01:55:50|||||||||2
1737511110000|2025-01-22 01:58:30|||||||||2
1737511160000|2025-01-22 01:59:20|||||||||3
1737511710000|2025-01-22 02:08:30|||||||||1
1737512390000|2025-01-22 02:19:50|||||||||1
1737513020000|2025-01-22 02:30:20|||||||||1
1737514320000|2025-01-22 02:52:00|||||||||1
1737514330000|2025-01-22 02:52:10|||||||||1
1737515220000|2025-01-22 03:07:00|||||||||3
1737515320000|2025-01-22 03:08:40|||||||||3
1737515400000|2025-01-22 03:10:00|||||||||1
1737515460000|2025-01-22 03:11:00|||||||||1
1737516080000|2025-01-22 03:21:20|||||||||1
1737516460000|2025-01-22 03:27:40|||||||||1
1737517180000|2025-01-22 03:39:40|||||||||2
1737517600000|2025-01-22 03:46:40|||||||||6
1737517790000|2025-01-22 03:49:50|||||||||10
1737517800000|2025-01-22 03:50:00|||||||||13
1737517810000|2025-01-22 03:50:10|||||||||10
1737518000000|2025-01-22 03:53:20|||||||||1
1737518150000|2025-01-22 03:55:50|||||||||2
1737518310000|2025-01-22 03:58:30|||||||||4
1737518580000|2025-01-22 04:03:00|||||||||1
1737518850000|2025-01-22 04:07:30|||||||||1
1737518870000|2025-01-22 04:07:50|||||||||1
1737519530000|2025-01-22 04:18:50|||||||||1
1737519730000|2025-01-22 04:22:10|||||||||1
1737520470000|2025-01-22 04:34:30|||||||||2
1737520840000|2025-01-22 04:40:40|||||||||1
1737521220000|2025-01-22 04:47:00|||||||||1
1737522260000|2025-01-22 05:04:20|||||||||2
1737523280000|2025-01-22 05:21:20|||||||||1
1737523570000|2025-01-22 05:26:10|||||||||1
1737523680000|2025-01-22 05:28:00|||||||||1
1737523800000|2025-01-22 05:30:00|||||||||2
1737524120000|2025-01-22 05:35:20|||||||||4
1737524150000|2025-01-22 05:35:50|||||||||1
1737524240000|2025-01-22 05:37:20|||||||||1
1737524250000|2025-01-22 05:37:30|||||||||1
1737524330000|2025-01-22 05:38:50|||||||||1
1737524580000|2025-01-22 05:43:00|||||||||1
1737524970000|2025-01-22 05:49:30|||||||||1
1737525030000|2025-01-22 05:50:30|||||||||2
1737525040000|2025-01-22 05:50:40|||||||||1
1737525390000|2025-01-22 05:56:30|||||||||3
1737525440000|2025-01-22 05:57:20|||||||||2
1737526560000|2025-01-22 06:16:00|||||||||1
1737526620000|2025-01-22 06:17:00|||||||||4
1737526790000|2025-01-22 06:19:50|||||||||2
1737527320000|2025-01-22 06:28:40|||||||||5
1737527420000|2025-01-22 06:30:20|||||||||3
1737527510000|2025-01-22 06:31:50|||||||||1
1737528140000|2025-01-22 06:42:20|||||||||2
1737528150000|2025-01-22 06:42:30|||||||||1
1737528570000|2025-01-22 06:49:30|||||||||6
1737529620000|2025-01-22 07:07:00|||||||||3
1737530020000|2025-01-22 07:13:40|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|4
1737530200000|2025-01-22 07:16:40|||||||||2
1737530520000|2025-01-22 07:22:00|||||||||1
1737530550000|2025-01-22 07:22:30|||||||||19
1737530760000|2025-01-22 07:26:00|||||||||1
1737530790000|2025-01-22 07:26:30|||||||||1
1737530870000|2025-01-22 07:27:50|||||||||1
1737530930000|2025-01-22 07:28:50|||||||||6
1737530940000|2025-01-22 07:29:00|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|68
1737530950000|2025-01-22 07:29:10|||||||||11
1737530980000|2025-01-22 07:29:40|||||||||1
1737531020000|2025-01-22 07:30:20|||||||||1
1737531140000|2025-01-22 07:32:20|||||||||1
1737531240000|2025-01-22 07:34:00|||||||||1
1737531250000|2025-01-22 07:34:10|||||||||37
1737531310000|2025-01-22 07:35:10|||||||||1
1737531340000|2025-01-22 07:35:40|||||||||1
1737531350000|2025-01-22 07:35:50|||||||||1
1737531380000|2025-01-22 07:36:20|||||||||1
1737531400000|2025-01-22 07:36:40|||||||||1
1737531440000|2025-01-22 07:37:20|||||||||1
1737531460000|2025-01-22 07:37:40|||||||||2
1737531490000|2025-01-22 07:38:10|||||||||1
1737531510000|2025-01-22 07:38:30|||||||||1
1737531530000|2025-01-22 07:38:50|||||||||1
1737531560000|2025-01-22 07:39:20|||||||||1
1737531570000|2025-01-22 07:39:30|||||||||1
1737531600000|2025-01-22 07:40:00|||||||||1
1737531610000|2025-01-22 07:40:10|||||||||1
1737531630000|2025-01-22 07:40:30|||||||||1
1737531650000|2025-01-22 07:40:50|||||||||1
1737531690000|2025-01-22 07:41:30|||||||||1
1737531720000|2025-01-22 07:42:00|||||||||1
1737531740000|2025-01-22 07:42:20|||||||||1
1737531770000|2025-01-22 07:42:50|||||||||1
1737531800000|2025-01-22 07:43:20|||||||||1
1737531840000|2025-01-22 07:44:00|||||||||1
1737531890000|2025-01-22 07:44:50|||||||||1
1737531910000|2025-01-22 07:45:10|||||||||1
1737531960000|2025-01-22 07:46:00|||||||||1
1737531980000|2025-01-22 07:46:20|||||||||1
1737532030000|2025-01-22 07:47:10|||||||||1
1737532080000|2025-01-22 07:48:00|||||||||1
1737532120000|2025-01-22 07:48:40|||||||||1
1737532180000|2025-01-22 07:49:40|||||||||1
1737532270000|2025-01-22 07:51:10|||||||||6
1737532350000|2025-01-22 07:52:30|||||||||1
1737532370000|2025-01-22 07:52:50|||||||||1
1737532460000|2025-01-22 07:54:20|||||||||1
1737532530000|2025-01-22 07:55:30|||||||||1
1737532620000|2025-01-22 07:57:00|||||||||2
1737532660000|2025-01-22 07:57:40|||||||||1
1737532670000|2025-01-22 07:57:50|||||||||10
1737532710000|2025-01-22 07:58:30|||||||||1
1737532830000|2025-01-22 08:00:30|||||||||1
1737532880000|2025-01-22 08:01:20|||||||||3
1737532970000|2025-01-22 08:02:50|||||||||1
1737533050000|2025-01-22 08:04:10|||||||||2
1737533060000|2025-01-22 08:04:20|||||||||3
1737533070000|2025-01-22 08:04:30|||||||||1
1737533100000|2025-01-22 08:05:00|||||||||1
1737533190000|2025-01-22 08:06:30|||||||||2
1737533270000|2025-01-22 08:07:50|||||||||1
1737533400000|2025-01-22 08:10:00|||||||||5
1737533430000|2025-01-22 08:10:30|||||||||1
1737533550000|2025-01-22 08:12:30|||||||||16
1737533560000|2025-01-22 08:12:40|||||||||2
1737533580000|2025-01-22 08:13:00|||||||||2
1737533620000|2025-01-22 08:13:40|||||||||2
1737533670000|2025-01-22 08:14:30|||||||||1
1737533710000|2025-01-22 08:15:10|||||||||2
1737533730000|2025-01-22 08:15:30|||||||||5
1737533810000|2025-01-22 08:16:50|||||||||1
1737533850000|2025-01-22 08:17:30|||||||||1
1737533970000|2025-01-22 08:19:30|||||||||1
1737533990000|2025-01-22 08:19:50|||||||||1
1737534100000|2025-01-22 08:21:40|||||||||1
1737534220000|2025-01-22 08:23:40|||||||||1
1737534300000|2025-01-22 08:25:00|||||||||19
1737534330000|2025-01-22 08:25:30|||||||||1
1737534360000|2025-01-22 08:26:00|||||||||1
1737534480000|2025-01-22 08:28:00|||||||||7
1737534490000|2025-01-22 08:28:10|||||||||8
1737534500000|2025-01-22 08:28:20|||||||||2
1737534540000|2025-01-22 08:29:00|||||||||1
1737534590000|2025-01-22 08:29:50|||||||||1
1737534610000|2025-01-22 08:30:10|||||||||2
1737534630000|2025-01-22 08:30:30|||||||||1
1737534680000|2025-01-22 08:31:20|||||||||14
1737534720000|2025-01-22 08:32:00|||||||||1
1737534760000|2025-01-22 08:32:40|||||||||1
1737534800000|2025-01-22 08:33:20|||||||||1
1737534840000|2025-01-22 08:34:00|||||||||2
1737534890000|2025-01-22 08:34:50|||||||||1
1737534920000|2025-01-22 08:35:20|||||||||4
1737534930000|2025-01-22 08:35:30|||||||||1
1737534970000|2025-01-22 08:36:10|||||||||1
1737535010000|2025-01-22 08:36:50|||||||||1
1737535050000|2025-01-22 08:37:30|||||||||1
1737535100000|2025-01-22 08:38:20|||||||||1
1737535110000|2025-01-22 08:38:30|||||||||1
1737535130000|2025-01-22 08:38:50|||||||||1
1737535140000|2025-01-22 08:39:00|||||||||1
1737535180000|2025-01-22 08:39:40|||||||||12
1737535220000|2025-01-22 08:40:20|||||||||1
1737535260000|2025-01-22 08:41:00|||||||||1
1737535310000|2025-01-22 08:41:50|||||||||1
1737535350000|2025-01-22 08:42:30|||||||||1
1737535390000|2025-01-22 08:43:10|||||||||1
1737535430000|2025-01-22 08:43:50|||||||||1
1737535470000|2025-01-22 08:44:30|||||||||1
1737535520000|2025-01-22 08:45:20|||||||||1
1737535560000|2025-01-22 08:46:00|||||||||1
1737535600000|2025-01-22 08:46:40|||||||||1
1737535640000|2025-01-22 08:47:20|||||||||1
1737535660000|2025-01-22 08:47:40|||||||||2
1737535680000|2025-01-22 08:48:00|||||||||1
1737535730000|2025-01-22 08:48:50|||||||||1
1737535770000|2025-01-22 08:49:30|||||||||1
1737535810000|2025-01-22 08:50:10|||||||||1
1737535850000|2025-01-22 08:50:50|||||||||1
1737535890000|2025-01-22 08:51:30|||||||||1
1737535940000|2025-01-22 08:52:20|||||||||1
1737535980000|2025-01-22 08:53:00|||||||||1
1737536020000|2025-01-22 08:53:40|||||||||1
1737536060000|2025-01-22 08:54:20|||||||||1
1737536100000|2025-01-22 08:55:00|||||||||1
1737536150000|2025-01-22 08:55:50|||||||||1
1737536160000|2025-01-22 08:56:00|||||||||1
1737536190000|2025-01-22 08:56:30|||||||||1
1737536230000|2025-01-22 08:57:10|||||||||1
1737536270000|2025-01-22 08:57:50|||||||||2
1737536310000|2025-01-22 08:58:30|||||||||1
1737536360000|2025-01-22 08:59:20|||||||||1
1737536390000|2025-01-22 08:59:50|||||||||1
1737536400000|2025-01-22 09:00:00|||||||||1
1737536440000|2025-01-22 09:00:40|||||||||1
1737536450000|2025-01-22 09:00:50|||||||||2
1737536480000|2025-01-22 09:01:20|||||||||1
1737536500000|2025-01-22 09:01:40|||||||||55
1737536520000|2025-01-22 09:02:00|||||||||1
1737536570000|2025-01-22 09:02:50|||||||||1
1737536610000|2025-01-22 09:03:30|||||||||1
1737536620000|2025-01-22 09:03:40|||||||||8
1737536650000|2025-01-22 09:04:10|||||||||1
1737536690000|2025-01-22 09:04:50|||||||||1
1737536730000|2025-01-22 09:05:30|||||||||1
1737536780000|2025-01-22 09:06:20|||||||||1
1737536820000|2025-01-22 09:07:00|||||||||1
1737536860000|2025-01-22 09:07:40|||||||||1
1737536900000|2025-01-22 09:08:20|||||||||14
1737536920000|2025-01-22 09:08:40|||||||||5
1737536940000|2025-01-22 09:09:00|||||||||2
1737536970000|2025-01-22 09:09:30|||||||||1
1737536990000|2025-01-22 09:09:50|||||||||3
1737537030000|2025-01-22 09:10:30|||||||||1
1737537070000|2025-01-22 09:11:10|||||||||1
1737537110000|2025-01-22 09:11:50|||||||||1
1737537150000|2025-01-22 09:12:30|||||||||1
1737537200000|2025-01-22 09:13:20|||||||||1
1737537240000|2025-01-22 09:14:00|||||||||1
1737537250000|2025-01-22 09:14:10|||||||||2
1737537280000|2025-01-22 09:14:40|||||||||1
1737537290000|2025-01-22 09:14:50|||||||||1
1737537320000|2025-01-22 09:15:20|||||||||1
1737537330000|2025-01-22 09:15:30|||||||||22
1737537350000|2025-01-22 09:15:50|||||||||2
1737537360000|2025-01-22 09:16:00|||||||||1
1737537410000|2025-01-22 09:16:50|||||||||1
1737537440000|2025-01-22 09:17:20|||||||||1
1737537450000|2025-01-22 09:17:30|||||||||1
1737537490000|2025-01-22 09:18:10|||||||||1
1737537530000|2025-01-22 09:18:50|||||||||1
1737537570000|2025-01-22 09:19:30|||||||||3
1737537580000|2025-01-22 09:19:40|||||||||2
1737537620000|2025-01-22 09:20:20|||||||||1
1737537660000|2025-01-22 09:21:00|||||||||1
1737537700000|2025-01-22 09:21:40|||||||||2
1737537740000|2025-01-22 09:22:20|||||||||1
1737537780000|2025-01-22 09:23:00|||||||||1
1737537790000|2025-01-22 09:23:10|||||||||2
1737537830000|2025-01-22 09:23:50|||||||||3
1737537870000|2025-01-22 09:24:30|||||||||1
1737537890000|2025-01-22 09:24:50|||||||||1
1737537910000|2025-01-22 09:25:10|||||||||1
1737537950000|2025-01-22 09:25:50|||||||||1
1737537990000|2025-01-22 09:26:30|||||||||1
1737538040000|2025-01-22 09:27:20|||||||||1
1737538080000|2025-01-22 09:28:00|||||||||2
1737538120000|2025-01-22 09:28:40|||||||||1
1737538160000|2025-01-22 09:29:20|||||||||1
1737538170000|2025-01-22 09:29:30|||||||||2
1737538200000|2025-01-22 09:30:00|||||||||2
1737538250000|2025-01-22 09:30:50|||||||||1
1737538290000|2025-01-22 09:31:30|||||||||1
1737538330000|2025-01-22 09:32:10|||||||||1
1737538370000|2025-01-22 09:32:50|||||||||1
1737538410000|2025-01-22 09:33:30|||||||||1
1737538460000|2025-01-22 09:34:20|||||||||1
1737538500000|2025-01-22 09:35:00|||||||||1
1737538540000|2025-01-22 09:35:40|||||||||1
1737538580000|2025-01-22 09:36:20|||||||||1
1737538600000|2025-01-22 09:36:40|||||||||1
1737538620000|2025-01-22 09:37:00|||||||||2
1737538670000|2025-01-22 09:37:50|||||||||1
1737538690000|2025-01-22 09:38:10|||||||||2
1737538710000|2025-01-22 09:38:30|||||||||3
1737538750000|2025-01-22 09:39:10|||||||||1
1737538770000|2025-01-22 09:39:30|||||||||1
1737538780000|2025-01-22 09:39:40|||||||||1
1737538790000|2025-01-22 09:39:50|||||||||1
1737538830000|2025-01-22 09:40:30|||||||||1
1737538840000|2025-01-22 09:40:40|||||||||15
1737538860000|2025-01-22 09:41:00|||||||||1
1737538880000|2025-01-22 09:41:20|||||||||1
1737538920000|2025-01-22 09:42:00|||||||||1
1737538960000|2025-01-22 09:42:40|||||||||1
1737538980000|2025-01-22 09:43:00|||||||||2
1737539000000|2025-01-22 09:43:20|||||||||1
1737539040000|2025-01-22 09:44:00|||||||||1
1737539090000|2025-01-22 09:44:50|||||||||2
1737539100000|2025-01-22 09:45:00|||||||||1
1737539130000|2025-01-22 09:45:30|||||||||1
1737539170000|2025-01-22 09:46:10|||||||||1
1737539210000|2025-01-22 09:46:50|||||||||2
1737539250000|2025-01-22 09:47:30|||||||||1
1737539300000|2025-01-22 09:48:20|||||||||1
1737539340000|2025-01-22 09:49:00|||||||||1
1737539380000|2025-01-22 09:49:40|||||||||1
1737539420000|2025-01-22 09:50:20|||||||||1
1737539460000|2025-01-22 09:51:00|||||||||1
1737539500000|2025-01-22 09:51:40|||||||||1
1737539510000|2025-01-22 09:51:50|||||||||1
1737539550000|2025-01-22 09:52:30|||||||||2
1737539590000|2025-01-22 09:53:10|||||||||1
1737539630000|2025-01-22 09:53:50|||||||||1
1737539660000|2025-01-22 09:54:20|||||||||1
1737539670000|2025-01-22 09:54:30|||||||||1
1737539720000|2025-01-22 09:55:20|||||||||1
1737539760000|2025-01-22 09:56:00|||||||||1
1737539770000|2025-01-22 09:56:10|||||||||4
1737539800000|2025-01-22 09:56:40|||||||||1
1737539830000|2025-01-22 09:57:10|||||||||3
1737539840000|2025-01-22 09:57:20|||||||||1
1737539860000|2025-01-22 09:57:40|||||||||5
1737539880000|2025-01-22 09:58:00|||||||||7
1737539910000|2025-01-22 09:58:30|||||||||1
1737539930000|2025-01-22 09:58:50|||||||||1
1737539970000|2025-01-22 09:59:30|||||||||1
1737540010000|2025-01-22 10:00:10|||||||||1
1737540050000|2025-01-22 10:00:50|||||||||1
1737540060000|2025-01-22 10:01:00|||||||||1
1737540090000|2025-01-22 10:01:30|||||||||1
1737540140000|2025-01-22 10:02:20|||||||||1
1737540150000|2025-01-22 10:02:30|||||||||2
1737540180000|2025-01-22 10:03:00|||||||||1
1737540220000|2025-01-22 10:03:40|||||||||1
1737540260000|2025-01-22 10:04:20|||||||||1
1737540290000|2025-01-22 10:04:50|||||||||1
1737540300000|2025-01-22 10:05:00|||||||||1
1737540350000|2025-01-22 10:05:50|||||||||1
1737540370000|2025-01-22 10:06:10|||||||||317
1737540410000|2025-01-22 10:06:50|||||||||19
1737540430000|2025-01-22 10:07:10|||||||||1
1737540470000|2025-01-22 10:07:50|||||||||1
1737540510000|2025-01-22 10:08:30|||||||||1
1737540550000|2025-01-22 10:09:10|||||||||1
1737540600000|2025-01-22 10:10:00|||||||||1
1737540640000|2025-01-22 10:10:40|||||||||1
1737540680000|2025-01-22 10:11:20|||||||||1
1737540720000|2025-01-22 10:12:00|||||||||1
1737540760000|2025-01-22 10:12:40|||||||||1
1737540800000|2025-01-22 10:13:20|||||||||1
1737540840000|2025-01-22 10:14:00|||||||||1
1737540880000|2025-01-22 10:14:40|||||||||1
1737540890000|2025-01-22 10:14:50|||||||||1
1737540920000|2025-01-22 10:15:20|||||||||1
1737540960000|2025-01-22 10:16:00|||||||||1
1737541010000|2025-01-22 10:16:50|||||||||1
1737541050000|2025-01-22 10:17:30|||||||||1
1737541090000|2025-01-22 10:18:10|||||||||1
1737541120000|2025-01-22 10:18:40|||||||||4
1737541130000|2025-01-22 10:18:50|||||||||1
1737541170000|2025-01-22 10:19:30|||||||||1
1737541190000|2025-01-22 10:19:50|||||||||1
1737541210000|2025-01-22 10:20:10|||||||||1
1737541250000|2025-01-22 10:20:50|||||||||1
1737541290000|2025-01-22 10:21:30|||||||||1
1737541330000|2025-01-22 10:22:10|||||||||1
1737541350000|2025-01-22 10:22:30|||||||||2
1737541370000|2025-01-22 10:22:50|||||||||1
1737541420000|2025-01-22 10:23:40|||||||||1
1737541460000|2025-01-22 10:24:20|||||||||1
1737541470000|2025-01-22 10:24:30|||||||||1
1737541490000|2025-01-22 10:24:50|||||||||5
1737541500000|2025-01-22 10:25:00|||||||||1
1737541540000|2025-01-22 10:25:40|||||||||1
1737541570000|2025-01-22 10:26:10|||||||||1
1737541580000|2025-01-22 10:26:20|||||||||1
1737541620000|2025-01-22 10:27:00|||||||||1
1737541660000|2025-01-22 10:27:40|||||||||1
1737541680000|2025-01-22 10:28:00|||||||||8
1737541700000|2025-01-22 10:28:20|||||||||1
1737541740000|2025-01-22 10:29:00|||||||||1
1737541780000|2025-01-22 10:29:40|||||||||1
1737541790000|2025-01-22 10:29:50|||||||||1
1737541800000|2025-01-22 10:30:00|||||||||1
1737541830000|2025-01-22 10:30:30|||||||||1
1737541870000|2025-01-22 10:31:10|||||||||1
1737541910000|2025-01-22 10:31:50|||||||||1
1737541950000|2025-01-22 10:32:30|||||||||1
1737541990000|2025-01-22 10:33:10|||||||||1
1737542030000|2025-01-22 10:33:50|||||||||1
1737542070000|2025-01-22 10:34:30|||||||||1
1737542090000|2025-01-22 10:34:50|||||||||2
1737542110000|2025-01-22 10:35:10|||||||||1
1737542150000|2025-01-22 10:35:50|||||||||1
1737542170000|2025-01-22 10:36:10|||||||||10
1737542190000|2025-01-22 10:36:30|||||||||1
1737542240000|2025-01-22 10:37:20|||||||||1
1737542280000|2025-01-22 10:38:00|||||||||1
1737542320000|2025-01-22 10:38:40|||||||||1
1737542360000|2025-01-22 10:39:20|||||||||1
1737542390000|2025-01-22 10:39:50|||||||||2
1737542400000|2025-01-22 10:40:00|||||||||1
1737542440000|2025-01-22 10:40:40|||||||||1
1737542470000|2025-01-22 10:41:10|||||||||1
1737542480000|2025-01-22 10:41:20|||||||||1
1737542520000|2025-01-22 10:42:00|||||||||1
1737542560000|2025-01-22 10:42:40|||||||||1
1737542570000|2025-01-22 10:42:50|||||||||1
1737542600000|2025-01-22 10:43:20|||||||||1
1737542650000|2025-01-22 10:44:10|||||||||1
1737542680000|2025-01-22 10:44:40|||||||||1
1737542690000|2025-01-22 10:44:50|||||||||1
1737542720000|2025-01-22 10:45:20|||||||||10
1737542730000|2025-01-22 10:45:30|||||||||1
1737542760000|2025-01-22 10:46:00|||||||||3
1737542770000|2025-01-22 10:46:10|||||||||1
1737542810000|2025-01-22 10:46:50|||||||||1
1737542850000|2025-01-22 10:47:30|||||||||1
1737542890000|2025-01-22 10:48:10|||||||||1
1737542930000|2025-01-22 10:48:50|||||||||1
1737542970000|2025-01-22 10:49:30|||||||||1
1737543010000|2025-01-22 10:50:10|||||||||1
1737543020000|2025-01-22 10:50:20|||||||||2
1737543060000|2025-01-22 10:51:00|||||||||1
1737543100000|2025-01-22 10:51:40|||||||||1
1737543140000|2025-01-22 10:52:20|||||||||1
1737543180000|2025-01-22 10:53:00|||||||||2
1737543190000|2025-01-22 10:53:10|||||||||1
1737543220000|2025-01-22 10:53:40|||||||||1
1737543260000|2025-01-22 10:54:20|||||||||1
1737543290000|2025-01-22 10:54:50|||||||||1
1737543300000|2025-01-22 10:55:00|||||||||1
1737543340000|2025-01-22 10:55:40|||||||||1
1737543380000|2025-01-22 10:56:20|||||||||1
1737543420000|2025-01-22 10:57:00|||||||||1
1737543470000|2025-01-22 10:57:50|||||||||1
1737543480000|2025-01-22 10:58:00|||||||||2
1737543510000|2025-01-22 10:58:30|||||||||1
1737543520000|2025-01-22 10:58:40|||||||||2
1737543550000|2025-01-22 10:59:10|||||||||1
1737543560000|2025-01-22 10:59:20|||||||||5
1737543590000|2025-01-22 10:59:50|||||||||2
1737543600000|2025-01-22 11:00:00|||||||||2
1737543630000|2025-01-22 11:00:30|||||||||1
1737543670000|2025-01-22 11:01:10|||||||||1
1737543710000|2025-01-22 11:01:50|||||||||1
1737543750000|2025-01-22 11:02:30|||||||||1
1737543790000|2025-01-22 11:03:10|||||||||1
1737543830000|2025-01-22 11:03:50|||||||||1
1737543880000|2025-01-22 11:04:40|||||||||1
1737543890000|2025-01-22 11:04:50|||||||||1
1737543920000|2025-01-22 11:05:20|||||||||1
1737543960000|2025-01-22 11:06:00|||||||||1
1737544000000|2025-01-22 11:06:40|||||||||1
1737544020000|2025-01-22 11:07:00|||||||||3
1737544040000|2025-01-22 11:07:20|||||||||1
1737544080000|2025-01-22 11:08:00|||||||||1
1737544090000|2025-01-22 11:08:10|||||||||10
1737544110000|2025-01-22 11:08:30|||||||||5
1737544120000|2025-01-22 11:08:40|||||||||1
1737544160000|2025-01-22 11:09:20|||||||||4
1737544190000|2025-01-22 11:09:50|||||||||1
1737544200000|2025-01-22 11:10:00|||||||||1
1737544220000|2025-01-22 11:10:20|||||||||1
1737544240000|2025-01-22 11:10:40|||||||||1
1737544290000|2025-01-22 11:11:30|||||||||1
1737544310000|2025-01-22 11:11:50|||||||||2
1737544330000|2025-01-22 11:12:10|||||||||1
1737544370000|2025-01-22 11:12:50|||||||||1
1737544410000|2025-01-22 11:13:30|||||||||1
1737544420000|2025-01-22 11:13:40|||||||||2
1737544450000|2025-01-22 11:14:10|||||||||1
1737544490000|2025-01-22 11:14:50|||||||||2
1737544530000|2025-01-22 11:15:30|||||||||1
1737544570000|2025-01-22 11:16:10|||||||||1
1737544610000|2025-01-22 11:16:50|||||||||1
1737544650000|2025-01-22 11:17:30|||||||||1
1737544700000|2025-01-22 11:18:20|||||||||1
1737544740000|2025-01-22 11:19:00|||||||||1
1737544780000|2025-01-22 11:19:40|||||||||1
1737544820000|2025-01-22 11:20:20|||||||||5
1737544860000|2025-01-22 11:21:00|||||||||1
1737544900000|2025-01-22 11:21:40|||||||||1
1737544940000|2025-01-22 11:22:20|||||||||1
1737544960000|2025-01-22 11:22:40|||||||||16
1737544970000|2025-01-22 11:22:50|||||||||1
1737544980000|2025-01-22 11:23:00|||||||||1
1737545020000|2025-01-22 11:23:40|||||||||2
1737545050000|2025-01-22 11:24:10|||||||||4
1737545060000|2025-01-22 11:24:20|||||||||1
1737545090000|2025-01-22 11:24:50|||||||||1
1737545110000|2025-01-22 11:25:10|||||||||1
1737545120000|2025-01-22 11:25:20|||||||||1
1737545130000|2025-01-22 11:25:30|||||||||1
1737545150000|2025-01-22 11:25:50|||||||||1
1737545190000|2025-01-22 11:26:30|||||||||1
1737545200000|2025-01-22 11:26:40|||||||||1
1737545230000|2025-01-22 11:27:10|||||||||1
1737545250000|2025-01-22 11:27:30|||||||||4
1737545270000|2025-01-22 11:27:50|||||||||1
1737545310000|2025-01-22 11:28:30|||||||||1
1737545350000|2025-01-22 11:29:10|||||||||1
1737545390000|2025-01-22 11:29:50|||||||||1
1737545420000|2025-01-22 11:30:20|||||||||4
1737545650000|2025-01-22 11:34:10|||||||||1
1737545690000|2025-01-22 11:34:50|||||||||1
1737545790000|2025-01-22 11:36:30|||||||||2
1737547190000|2025-01-22 11:59:50|||||||||1
1737547200000|2025-01-22 12:00:00|||||||||2
1737547410000|2025-01-22 12:03:30|||||||||1
1737547420000|2025-01-22 12:03:40|||||||||1
1737547430000|2025-01-22 12:03:50|||||||||1
1737547870000|2025-01-22 12:11:10|||||||||1
1737547950000|2025-01-22 12:12:30|||||||||1
1737547960000|2025-01-22 12:12:40|||||||||1
1737547990000|2025-01-22 12:13:10|||||||||2
1737548000000|2025-01-22 12:13:20|||||||||2
1737548010000|2025-01-22 12:13:30|||||||||6
1737548020000|2025-01-22 12:13:40|||||||||1
1737548040000|2025-01-22 12:14:00|||||||||1
1737548090000|2025-01-22 12:14:50|||||||||1
1737548190000|2025-01-22 12:16:30|||||||||3
1737548240000|2025-01-22 12:17:20|||||||||1
1737548260000|2025-01-22 12:17:40|||||||||1
1737548320000|2025-01-22 12:18:40|||||||||1
1737548420000|2025-01-22 12:20:20|||||||||1
1737548460000|2025-01-22 12:21:00|||||||||3
1737548480000|2025-01-22 12:21:20|||||||||1
1737548520000|2025-01-22 12:22:00|||||||||4
1737548740000|2025-01-22 12:25:40|||||||||5
1737548760000|2025-01-22 12:26:00|||||||||22
1737548770000|2025-01-22 12:26:10|||||||||2
1737548780000|2025-01-22 12:26:20|||||||||8
1737548790000|2025-01-22 12:26:30|||||||||20
1737548850000|2025-01-22 12:27:30|||||||||1
1737548920000|2025-01-22 12:28:40|||||||||2
1737549000000|2025-01-22 12:30:00|||||||||1
1737549180000|2025-01-22 12:33:00|||||||||4
1737549250000|2025-01-22 12:34:10|||||||||3
1737549430000|2025-01-22 12:37:10|||||||||1
1737549470000|2025-01-22 12:37:50|||||||||1
1737549500000|2025-01-22 12:38:20|||||||||3
1737549560000|2025-01-22 12:39:20|||||||||1
1737549570000|2025-01-22 12:39:30|||||||||4
1737549580000|2025-01-22 12:39:40|||||||||68
1737549600000|2025-01-22 12:40:00|||||||||2
1737549620000|2025-01-22 12:40:20|||||||||1
1737549640000|2025-01-22 12:40:40|||||||||11
1737549830000|2025-01-22 12:43:50|||||||||4
1737549930000|2025-01-22 12:45:30|||||||||37
1737550160000|2025-01-22 12:49:20|||||||||4
1737550220000|2025-01-22 12:50:20|||||||||1
1737550250000|2025-01-22 12:50:50|||||||||6
1737550370000|2025-01-22 12:52:50|||||||||16
1737550480000|2025-01-22 12:54:40|||||||||3
1737550810000|2025-01-22 13:00:10|||||||||4
1737550850000|2025-01-22 13:00:50|||||||||1
1737551040000|2025-01-22 13:04:00|||||||||1
1737551140000|2025-01-22 13:05:40|||||||||4
1737551150000|2025-01-22 13:05:50|||||||||10
1737551220000|2025-01-22 13:07:00|||||||||63
1737551450000|2025-01-22 13:10:50|||||||||1
1737551470000|2025-01-22 13:11:10|||||||||3
1737551520000|2025-01-22 13:12:00|||||||||5
1737551650000|2025-01-22 13:14:10|||||||||1
1737551670000|2025-01-22 13:14:30|||||||||11
1737551790000|2025-01-22 13:16:30|||||||||4
1737551810000|2025-01-22 13:16:50|||||||||2
1737551920000|2025-01-22 13:18:40|||||||||2
1737551940000|2025-01-22 13:19:00|||||||||1
1737551960000|2025-01-22 13:19:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|50
1737551980000|2025-01-22 13:19:40|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|163
1737551990000|2025-01-22 13:19:50|||||||||1
1737552000000|2025-01-22 13:20:00|||||||||1
1737552090000|2025-01-22 13:21:30|||||||||21
1737552110000|2025-01-22 13:21:50|||||||||1
1737552130000|2025-01-22 13:22:10|||||||||1
1737552170000|2025-01-22 13:22:50|||||||||1
1737552180000|2025-01-22 13:23:00|||||||||4
1737552590000|2025-01-22 13:29:50|||||||||2
1737552600000|2025-01-22 13:30:00|||||||||1
1737552610000|2025-01-22 13:30:10|||||||||13
1737552650000|2025-01-22 13:30:50|||||||||1
1737552740000|2025-01-22 13:32:20|||||||||53
1737552760000|2025-01-22 13:32:40|||||||||91
1737552840000|2025-01-22 13:34:00|||||||||15
1737552890000|2025-01-22 13:34:50|||||||||23
1737552930000|2025-01-22 13:35:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|5
1737552960000|2025-01-22 13:36:00|||||||||87
1737553000000|2025-01-22 13:36:40|||||||||2
1737553090000|2025-01-22 13:38:10|||||||||2
1737553130000|2025-01-22 13:38:50|||||||||20
1737553150000|2025-01-22 13:39:10|||||||||24
1737553170000|2025-01-22 13:39:30|||||||||1
1737553190000|2025-01-22 13:39:50|||||||||1
1737553220000|2025-01-22 13:40:20|||||||||1
1737553250000|2025-01-22 13:40:50|||||||||1
1737553290000|2025-01-22 13:41:30|||||||||1
1737553310000|2025-01-22 13:41:50|||||||||1
1737553320000|2025-01-22 13:42:00|||||||||5
1737553350000|2025-01-22 13:42:30|||||||||4
1737553360000|2025-01-22 13:42:40|||||||||5
1737553410000|2025-01-22 13:43:30|||||||||2
1737553580000|2025-01-22 13:46:20|||||||||2
1737553740000|2025-01-22 13:49:00|||||||||2
1737553760000|2025-01-22 13:49:20|||||||||1
1737553780000|2025-01-22 13:49:40|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|143
1737553810000|2025-01-22 13:50:10|||||||||2
1737553820000|2025-01-22 13:50:20|||||||||3
1737553840000|2025-01-22 13:50:40|||||||||1
1737553850000|2025-01-22 13:50:50|||||||||7
1737553880000|2025-01-22 13:51:20|||||||||4
1737553930000|2025-01-22 13:52:10|||||||||2
1737553950000|2025-01-22 13:52:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|13
1737554010000|2025-01-22 13:53:30|||||||||1
1737554060000|2025-01-22 13:54:20|||||||||2
1737554100000|2025-01-22 13:55:00|||||||||1
1737554170000|2025-01-22 13:56:10|||||||||1
1737554200000|2025-01-22 13:56:40|||||||||2
1737554210000|2025-01-22 13:56:50|||||||||4
1737554240000|2025-01-22 13:57:20|||||||||4
1737554250000|2025-01-22 13:57:30|||||||||1
1737554310000|2025-01-22 13:58:30|||||||||64
1737554370000|2025-01-22 13:59:30|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|72
1737554420000|2025-01-22 14:00:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|86
1737554440000|2025-01-22 14:00:40|||||||||129
1737554510000|2025-01-22 14:01:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|9
1737554520000|2025-01-22 14:02:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|59
1737554550000|2025-01-22 14:02:30|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|207
1737554650000|2025-01-22 14:04:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|76
1737554670000|2025-01-22 14:04:30|||||||||5
1737554680000|2025-01-22 14:04:40|||||||||4
1737554700000|2025-01-22 14:05:00|||||||||25
1737554740000|2025-01-22 14:05:40|||||||||45
1737554770000|2025-01-22 14:06:10|||||||||1
1737554790000|2025-01-22 14:06:30|||||||||1
1737554870000|2025-01-22 14:07:50|||||||||1
1737554920000|2025-01-22 14:08:40|||||||||2
1737555000000|2025-01-22 14:10:00|||||||||1
1737555040000|2025-01-22 14:10:40|||||||||2
1737555070000|2025-01-22 14:11:10|||||||||1
1737555080000|2025-01-22 14:11:20|||||||||1
1737555090000|2025-01-22 14:11:30|||||||||3
1737555100000|2025-01-22 14:11:40|||||||||5
1737555130000|2025-01-22 14:12:10|||||||||1
1737555140000|2025-01-22 14:12:20|||||||||1
1737555160000|2025-01-22 14:12:40|||||||||1
1737555170000|2025-01-22 14:12:50|||||||||3
1737555190000|2025-01-22 14:13:10|||||||||10
1737555200000|2025-01-22 14:13:20|||||||||1
1737555210000|2025-01-22 14:13:30|||||||||4
1737555220000|2025-01-22 14:13:40|||||||||1
1737555240000|2025-01-22 14:14:00|||||||||15
1737555260000|2025-01-22 14:14:20|||||||||1
1737555270000|2025-01-22 14:14:30|||||||||1
1737555280000|2025-01-22 14:14:40|||||||||6
1737555290000|2025-01-22 14:14:50|||||||||1
1737555300000|2025-01-22 14:15:00|||||||||1
1737555320000|2025-01-22 14:15:20|||||||||1
1737555330000|2025-01-22 14:15:30|||||||||5
1737555350000|2025-01-22 14:15:50|||||||||4
1737555380000|2025-01-22 14:16:20|||||||||1
1737555410000|2025-01-22 14:16:50|||||||||6
1737555420000|2025-01-22 14:17:00|||||||||1
1737555450000|2025-01-22 14:17:30|||||||||1
1737555470000|2025-01-22 14:17:50|||||||||96
1737555480000|2025-01-22 14:18:00|||||||||4
1737555490000|2025-01-22 14:18:10|||||||||55
1737555500000|2025-01-22 14:18:20|||||||||3
1737555510000|2025-01-22 14:18:30|||||||||2
1737555530000|2025-01-22 14:18:50|||||||||3
1737555540000|2025-01-22 14:19:00|||||||||33
1737555560000|2025-01-22 14:19:20|||||||||1
1737555590000|2025-01-22 14:19:50|||||||||1
1737555640000|2025-01-22 14:20:40|||||||||22
1737555720000|2025-01-22 14:22:00|||||||||1
1737555740000|2025-01-22 14:22:20|||||||||10
1737555750000|2025-01-22 14:22:30|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|188
1737555780000|2025-01-22 14:23:00|||||||||1
1737555820000|2025-01-22 14:23:40|||||||||5
1737555850000|2025-01-22 14:24:10|||||||||1
1737555860000|2025-01-22 14:24:20|||||||||25
1737555870000|2025-01-22 14:24:30|||||||||7
1737555900000|2025-01-22 14:25:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|8
1737555940000|2025-01-22 14:25:40|||||||||1
1737555960000|2025-01-22 14:26:00|||||||||32
1737555980000|2025-01-22 14:26:20|||||||||2
1737555990000|2025-01-22 14:26:30|||||||||8
1737556010000|2025-01-22 14:26:50|||||||||1
1737556020000|2025-01-22 14:27:00|||||||||33
1737556030000|2025-01-22 14:27:10|||||||||2
1737556100000|2025-01-22 14:28:20|||||||||8
1737556110000|2025-01-22 14:28:30|||||||||13
1737556120000|2025-01-22 14:28:40|||||||||9
1737556130000|2025-01-22 14:28:50|||||||||30
1737556140000|2025-01-22 14:29:00|||||||||23
1737556150000|2025-01-22 14:29:10|||||||||31
1737556160000|2025-01-22 14:29:20|||||||||24
1737556170000|2025-01-22 14:29:30|||||||||67
1737556180000|2025-01-22 14:29:40|||||||||19
1737556190000|2025-01-22 14:29:50|||||||||19
1737556200000|2025-01-22 14:30:00|||||||||26
1737556210000|2025-01-22 14:30:10|||||||||14
1737556220000|2025-01-22 14:30:20|||||||||16
1737556230000|2025-01-22 14:30:30|||||||||12
1737556240000|2025-01-22 14:30:40|||||||||8
1737556250000|2025-01-22 14:30:50|||||||||10
1737556260000|2025-01-22 14:31:00|||||||||9
1737556270000|2025-01-22 14:31:10|||||||||7
1737556280000|2025-01-22 14:31:20|||||||||6
1737556290000|2025-01-22 14:31:30|||||||||3
1737556300000|2025-01-22 14:31:40|||||||||54
1737556310000|2025-01-22 14:31:50|||||||||5
1737556320000|2025-01-22 14:32:00|||||||||1
1737556340000|2025-01-22 14:32:20|||||||||56
1737556350000|2025-01-22 14:32:30|||||||||2
1737556360000|2025-01-22 14:32:40|||||||||3
1737556370000|2025-01-22 14:32:50|||||||||5
1737556380000|2025-01-22 14:33:00|||||||||69
1737556390000|2025-01-22 14:33:10|||||||||3
1737556400000|2025-01-22 14:33:20|||||||||23
1737556410000|2025-01-22 14:33:30|||||||||17
1737556420000|2025-01-22 14:33:40|||||||||7
1737556430000|2025-01-22 14:33:50|||||||||11
1737556440000|2025-01-22 14:34:00|||||||||2
1737556450000|2025-01-22 14:34:10|||||||||3
1737556460000|2025-01-22 14:34:20|||||||||56
1737556480000|2025-01-22 14:34:40|||||||||1
1737556490000|2025-01-22 14:34:50|||||||||2
1737556510000|2025-01-22 14:35:10|||||||||3
1737556520000|2025-01-22 14:35:20|||||||||4
1737556530000|2025-01-22 14:35:30|||||||||19
1737556540000|2025-01-22 14:35:40|||||||||12
1737556550000|2025-01-22 14:35:50|||||||||26
1737556560000|2025-01-22 14:36:00|||||||||26
1737556570000|2025-01-22 14:36:10|||||||||5
1737556580000|2025-01-22 14:36:20|||||||||4
1737556620000|2025-01-22 14:37:00|||||||||1
1737556630000|2025-01-22 14:37:10|||||||||1
1737556650000|2025-01-22 14:37:30|||||||||29
1737556660000|2025-01-22 14:37:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|16
1737556670000|2025-01-22 14:37:50|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|109
1737556680000|2025-01-22 14:38:00|16.65|16.49|16.7|16.54|16.7|16.54|16.65|16.49|75
1737556690000|2025-01-22 14:38:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|46
1737556700000|2025-01-22 14:38:20|||||||||21
1737556710000|2025-01-22 14:38:30|||||||||22
1737556730000|2025-01-22 14:38:50|||||||||15
1737556760000|2025-01-22 14:39:20|||||||||2
1737556770000|2025-01-22 14:39:30|||||||||2
1737556780000|2025-01-22 14:39:40|||||||||2
1737556800000|2025-01-22 14:40:00|||||||||5
1737556830000|2025-01-22 14:40:30|||||||||1
1737556870000|2025-01-22 14:41:10|||||||||53
1737556880000|2025-01-22 14:41:20|||||||||2
1737556920000|2025-01-22 14:42:00|||||||||2
1737556940000|2025-01-22 14:42:20|||||||||2
1737556950000|2025-01-22 14:42:30|||||||||2
1737556960000|2025-01-22 14:42:40|||||||||4
1737556970000|2025-01-22 14:42:50|||||||||51
1737557020000|2025-01-22 14:43:40|||||||||5
1737557030000|2025-01-22 14:43:50|||||||||3
1737557050000|2025-01-22 14:44:10|||||||||3
1737557060000|2025-01-22 14:44:20|||||||||3
1737557080000|2025-01-22 14:44:40|||||||||2
1737557090000|2025-01-22 14:44:50|||||||||2
1737557100000|2025-01-22 14:45:00|||||||||3
1737557110000|2025-01-22 14:45:10|||||||||19
1737557120000|2025-01-22 14:45:20|||||||||1
1737557150000|2025-01-22 14:45:50|||||||||1
1737557160000|2025-01-22 14:46:00|||||||||3
1737557170000|2025-01-22 14:46:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|293
1737557180000|2025-01-22 14:46:20|||||||||1
1737557190000|2025-01-22 14:46:30|||||||||1
1737557200000|2025-01-22 14:46:40|||||||||21
1737557210000|2025-01-22 14:46:50|||||||||4
1737557220000|2025-01-22 14:47:00|||||||||1
1737557250000|2025-01-22 14:47:30|||||||||41
1737557270000|2025-01-22 14:47:50|||||||||11
1737557290000|2025-01-22 14:48:10|||||||||11
1737557300000|2025-01-22 14:48:20|||||||||2
1737557310000|2025-01-22 14:48:30|||||||||1
1737557330000|2025-01-22 14:48:50|||||||||53
1737557340000|2025-01-22 14:49:00|||||||||1
1737557350000|2025-01-22 14:49:10|||||||||6
1737557360000|2025-01-22 14:49:20|||||||||1
1737557370000|2025-01-22 14:49:30|||||||||10
1737557380000|2025-01-22 14:49:40|||||||||2
1737557390000|2025-01-22 14:49:50|||||||||2
1737557410000|2025-01-22 14:50:10|||||||||6
1737557420000|2025-01-22 14:50:20|||||||||15
1737557430000|2025-01-22 14:50:30|||||||||9
1737557440000|2025-01-22 14:50:40|||||||||4
1737557450000|2025-01-22 14:50:50|||||||||12
1737557460000|2025-01-22 14:51:00|||||||||4
1737557470000|2025-01-22 14:51:10|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|194
1737557480000|2025-01-22 14:51:20|||||||||11
1737557490000|2025-01-22 14:51:30|||||||||4
1737557500000|2025-01-22 14:51:40|||||||||3
1737557510000|2025-01-22 14:51:50|||||||||4
1737557520000|2025-01-22 14:52:00|||||||||11
1737557530000|2025-01-22 14:52:10|||||||||109
1737557550000|2025-01-22 14:52:30|||||||||1
1737557560000|2025-01-22 14:52:40|||||||||3
1737557570000|2025-01-22 14:52:50|||||||||10
1737557580000|2025-01-22 14:53:00|||||||||2
1737557600000|2025-01-22 14:53:20|||||||||2
1737557610000|2025-01-22 14:53:30|||||||||2
1737557620000|2025-01-22 14:53:40|||||||||1
1737557630000|2025-01-22 14:53:50|||||||||8
1737557640000|2025-01-22 14:54:00|||||||||14
1737557650000|2025-01-22 14:54:10|||||||||1
1737557660000|2025-01-22 14:54:20|||||||||16
1737557670000|2025-01-22 14:54:30|||||||||14
1737557690000|2025-01-22 14:54:50|||||||||50
1737557700000|2025-01-22 14:55:00|||||||||31
1737557710000|2025-01-22 14:55:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|813
1737557720000|2025-01-22 14:55:20|||||||||1
1737557730000|2025-01-22 14:55:30|||||||||1
1737557740000|2025-01-22 14:55:40|||||||||2
1737557750000|2025-01-22 14:55:50|||||||||7
1737557760000|2025-01-22 14:56:00|||||||||11
1737557770000|2025-01-22 14:56:10|||||||||5
1737557780000|2025-01-22 14:56:20|||||||||2
1737557790000|2025-01-22 14:56:30|||||||||6
1737557810000|2025-01-22 14:56:50|||||||||1
1737557820000|2025-01-22 14:57:00|||||||||18
1737557830000|2025-01-22 14:57:10|||||||||1
1737557840000|2025-01-22 14:57:20|||||||||3
1737557850000|2025-01-22 14:57:30|||||||||10
1737557860000|2025-01-22 14:57:40|||||||||2
1737557880000|2025-01-22 14:58:00|||||||||2
1737557890000|2025-01-22 14:58:10|||||||||4
1737557900000|2025-01-22 14:58:20|||||||||2
1737557910000|2025-01-22 14:58:30|||||||||27
1737557920000|2025-01-22 14:58:40|||||||||1
1737557930000|2025-01-22 14:58:50|||||||||3
1737557950000|2025-01-22 14:59:10|||||||||4
1737557960000|2025-01-22 14:59:20|||||||||11
1737557970000|2025-01-22 14:59:30|||||||||11
1737557980000|2025-01-22 14:59:40|||||||||3
1737557990000|2025-01-22 14:59:50|||||||||9
1737558000000|2025-01-22 15:00:00|||||||||9
1737558010000|2025-01-22 15:00:10|||||||||1
1737558020000|2025-01-22 15:00:20|||||||||37
1737558030000|2025-01-22 15:00:30|||||||||9
1737558040000|2025-01-22 15:00:40|||||||||6
1737558050000|2025-01-22 15:00:50|||||||||4
1737558060000|2025-01-22 15:01:00|||||||||3
1737558070000|2025-01-22 15:01:10|||||||||16
1737558080000|2025-01-22 15:01:20|||||||||5
1737558090000|2025-01-22 15:01:30|||||||||7
1737558100000|2025-01-22 15:01:40|||||||||3
1737558110000|2025-01-22 15:01:50|||||||||3
1737558120000|2025-01-22 15:02:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|484
1737558130000|2025-01-22 15:02:10|||||||||3
1737558140000|2025-01-22 15:02:20|||||||||15
1737558150000|2025-01-22 15:02:30|||||||||5
1737558160000|2025-01-22 15:02:40|||||||||11
1737558170000|2025-01-22 15:02:50|||||||||2
1737558180000|2025-01-22 15:03:00|||||||||122
1737558190000|2025-01-22 15:03:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|75
1737558200000|2025-01-22 15:03:20|||||||||392
1737558210000|2025-01-22 15:03:30|||||||||3
1737558220000|2025-01-22 15:03:40|||||||||3
1737558230000|2025-01-22 15:03:50|||||||||3
1737558240000|2025-01-22 15:04:00|||||||||4
1737558250000|2025-01-22 15:04:10|||||||||2
1737558260000|2025-01-22 15:04:20|||||||||5
1737558270000|2025-01-22 15:04:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|93
1737558280000|2025-01-22 15:04:40|||||||||2
1737558290000|2025-01-22 15:04:50|||||||||6
1737558300000|2025-01-22 15:05:00|||||||||92
1737558310000|2025-01-22 15:05:10|||||||||1
1737558320000|2025-01-22 15:05:20|||||||||45
1737558330000|2025-01-22 15:05:30|||||||||1
1737558340000|2025-01-22 15:05:40|||||||||2
1737558350000|2025-01-22 15:05:50|||||||||15
1737558360000|2025-01-22 15:06:00|||||||||1
1737558370000|2025-01-22 15:06:10|||||||||5
1737558380000|2025-01-22 15:06:20|||||||||2
1737558390000|2025-01-22 15:06:30|||||||||3
1737558400000|2025-01-22 15:06:40|||||||||4
1737558410000|2025-01-22 15:06:50|||||||||1
1737558420000|2025-01-22 15:07:00|||||||||1
1737558430000|2025-01-22 15:07:10|||||||||3
1737558440000|2025-01-22 15:07:20|||||||||3
1737558450000|2025-01-22 15:07:30|||||||||1
1737558460000|2025-01-22 15:07:40|||||||||2
1737558480000|2025-01-22 15:08:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|2
1737558490000|2025-01-22 15:08:10|||||||||9
1737558510000|2025-01-22 15:08:30|||||||||29
1737558530000|2025-01-22 15:08:50|||||||||10
1737558540000|2025-01-22 15:09:00|||||||||32
1737558560000|2025-01-22 15:09:20|||||||||2
1737558570000|2025-01-22 15:09:30|||||||||8
1737558590000|2025-01-22 15:09:50|||||||||2
1737558600000|2025-01-22 15:10:00|||||||||1
1737558610000|2025-01-22 15:10:10|||||||||1
1737558620000|2025-01-22 15:10:20|||||||||2
1737558640000|2025-01-22 15:10:40|||||||||4
1737558660000|2025-01-22 15:11:00|||||||||10
1737558670000|2025-01-22 15:11:10|||||||||2
1737558680000|2025-01-22 15:11:20|||||||||4
1737558690000|2025-01-22 15:11:30|16.65|16.49|16.66|16.5|16.66|16.5|16.65|16.49|65
1737558700000|2025-01-22 15:11:40|||||||||15
1737558710000|2025-01-22 15:11:50|||||||||2
1737558720000|2025-01-22 15:12:00|||||||||14
1737558730000|2025-01-22 15:12:10|||||||||1
1737558760000|2025-01-22 15:12:40|||||||||1
1737558780000|2025-01-22 15:13:00|||||||||1
1737558790000|2025-01-22 15:13:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|7
1737558810000|2025-01-22 15:13:30|||||||||9
1737558820000|2025-01-22 15:13:40|||||||||3
1737558830000|2025-01-22 15:13:50|||||||||11
1737558840000|2025-01-22 15:14:00|||||||||7
1737558850000|2025-01-22 15:14:10|||||||||93
1737558860000|2025-01-22 15:14:20|||||||||14
1737558870000|2025-01-22 15:14:30|||||||||12
1737558880000|2025-01-22 15:14:40|||||||||1
1737558890000|2025-01-22 15:14:50|||||||||11
1737558900000|2025-01-22 15:15:00|||||||||3
1737558920000|2025-01-22 15:15:20|||||||||3
1737558930000|2025-01-22 15:15:30|||||||||12
1737558940000|2025-01-22 15:15:40|||||||||2
1737558950000|2025-01-22 15:15:50|||||||||2
1737558960000|2025-01-22 15:16:00|||||||||1
1737558970000|2025-01-22 15:16:10|||||||||1
1737558980000|2025-01-22 15:16:20|||||||||2
1737558990000|2025-01-22 15:16:30|||||||||2
1737559000000|2025-01-22 15:16:40|||||||||13
1737559010000|2025-01-22 15:16:50|||||||||2
1737559020000|2025-01-22 15:17:00|||||||||2
1737559030000|2025-01-22 15:17:10|||||||||3
1737559040000|2025-01-22 15:17:20|||||||||4
1737559050000|2025-01-22 15:17:30|||||||||7
1737559060000|2025-01-22 15:17:40|||||||||2
1737559070000|2025-01-22 15:17:50|||||||||50
1737559080000|2025-01-22 15:18:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|36
1737559090000|2025-01-22 15:18:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|105
1737559120000|2025-01-22 15:18:40|||||||||22
1737559130000|2025-01-22 15:18:50|||||||||1
1737559140000|2025-01-22 15:19:00|||||||||1
1737559150000|2025-01-22 15:19:10|||||||||36
1737559160000|2025-01-22 15:19:20|||||||||2
1737559170000|2025-01-22 15:19:30|||||||||1
1737559190000|2025-01-22 15:19:50|||||||||4
1737559200000|2025-01-22 15:20:00|||||||||10
1737559210000|2025-01-22 15:20:10|||||||||3
1737559220000|2025-01-22 15:20:20|||||||||5
1737559240000|2025-01-22 15:20:40|||||||||4
1737559250000|2025-01-22 15:20:50|||||||||1
1737559260000|2025-01-22 15:21:00|||||||||3
1737559270000|2025-01-22 15:21:10|||||||||1
1737559280000|2025-01-22 15:21:20|||||||||5
1737559290000|2025-01-22 15:21:30|||||||||3
1737559300000|2025-01-22 15:21:40|||||||||11
1737559310000|2025-01-22 15:21:50|||||||||1
1737559320000|2025-01-22 15:22:00|||||||||1
1737559340000|2025-01-22 15:22:20|||||||||2
1737559350000|2025-01-22 15:22:30|||||||||4
1737559370000|2025-01-22 15:22:50|||||||||2
1737559380000|2025-01-22 15:23:00|||||||||2
1737559390000|2025-01-22 15:23:10|||||||||4
1737559400000|2025-01-22 15:23:20|||||||||1
1737559410000|2025-01-22 15:23:30|||||||||5
1737559420000|2025-01-22 15:23:40|||||||||5
1737559430000|2025-01-22 15:23:50|||||||||4
1737559440000|2025-01-22 15:24:00|||||||||10
1737559450000|2025-01-22 15:24:10|||||||||2
1737559460000|2025-01-22 15:24:20|||||||||1
1737559470000|2025-01-22 15:24:30|||||||||3
1737559480000|2025-01-22 15:24:40|||||||||2
1737559490000|2025-01-22 15:24:50|||||||||16
1737559500000|2025-01-22 15:25:00|||||||||1
1737559520000|2025-01-22 15:25:20|||||||||1
1737559530000|2025-01-22 15:25:30|||||||||4
1737559540000|2025-01-22 15:25:40|||||||||12
1737559550000|2025-01-22 15:25:50|||||||||2
1737559560000|2025-01-22 15:26:00|||||||||1
1737559570000|2025-01-22 15:26:10|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|9
1737559580000|2025-01-22 15:26:20|||||||||140
1737559590000|2025-01-22 15:26:30|||||||||10
1737559600000|2025-01-22 15:26:40|||||||||2
1737559610000|2025-01-22 15:26:50|||||||||45
1737559620000|2025-01-22 15:27:00|||||||||42
1737559640000|2025-01-22 15:27:20|||||||||50
1737559650000|2025-01-22 15:27:30|||||||||51
1737559660000|2025-01-22 15:27:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|167
1737559670000|2025-01-22 15:27:50|16.65|16.49|16.66|16.5|16.7|16.54|16.65|16.49|124
1737559680000|2025-01-22 15:28:00|16.7|16.54|16.7|16.54|16.7|16.54|16.66|16.5|180
1737559690000|2025-01-22 15:28:10|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|8
1737559700000|2025-01-22 15:28:20|16.68|16.52|16.7|16.54|16.7|16.54|16.68|16.52|77
1737559710000|2025-01-22 15:28:30|||||||||24
1737559720000|2025-01-22 15:28:40|||||||||5
1737559730000|2025-01-22 15:28:50|||||||||33
1737559740000|2025-01-22 15:29:00|||||||||2
1737559770000|2025-01-22 15:29:30|||||||||2
1737559780000|2025-01-22 15:29:40|||||||||6
1737559790000|2025-01-22 15:29:50|||||||||4
1737559800000|2025-01-22 15:30:00|||||||||8
1737559810000|2025-01-22 15:30:10|||||||||10
1737559830000|2025-01-22 15:30:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|37
1737559840000|2025-01-22 15:30:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|32
1737559850000|2025-01-22 15:30:50|||||||||17
1737559860000|2025-01-22 15:31:00|||||||||2
1737559880000|2025-01-22 15:31:20|||||||||10
1737559900000|2025-01-22 15:31:40|||||||||1
1737559910000|2025-01-22 15:31:50|||||||||1
1737559920000|2025-01-22 15:32:00|||||||||17
1737559950000|2025-01-22 15:32:30|||||||||21
1737559960000|2025-01-22 15:32:40|||||||||3
1737559990000|2025-01-22 15:33:10|||||||||11
1737560020000|2025-01-22 15:33:40|||||||||1
1737560040000|2025-01-22 15:34:00|||||||||1
1737560080000|2025-01-22 15:34:40|||||||||1
1737560130000|2025-01-22 15:35:30|||||||||2
1737560140000|2025-01-22 15:35:40|||||||||1
1737560170000|2025-01-22 15:36:10|||||||||22
1737560200000|2025-01-22 15:36:40|||||||||3
1737560210000|2025-01-22 15:36:50|||||||||2
1737560230000|2025-01-22 15:37:10|||||||||1
1737560240000|2025-01-22 15:37:20|||||||||1
1737560250000|2025-01-22 15:37:30|||||||||19
1737560260000|2025-01-22 15:37:40|||||||||1
1737560270000|2025-01-22 15:37:50|||||||||18
1737560280000|2025-01-22 15:38:00|||||||||97
1737560290000|2025-01-22 15:38:10|16.68|16.52|16.66|16.5|16.7|16.54|16.66|16.5|66
1737560300000|2025-01-22 15:38:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|36
1737560310000|2025-01-22 15:38:30|||||||||8
1737560320000|2025-01-22 15:38:40|||||||||6
1737560340000|2025-01-22 15:39:00|||||||||1
1737560370000|2025-01-22 15:39:30|||||||||4
1737560380000|2025-01-22 15:39:40|||||||||1
1737560390000|2025-01-22 15:39:50|||||||||1
1737560410000|2025-01-22 15:40:10|||||||||6
1737560420000|2025-01-22 15:40:20|||||||||1
1737560430000|2025-01-22 15:40:30|||||||||1
1737560440000|2025-01-22 15:40:40|||||||||1
1737560460000|2025-01-22 15:41:00|||||||||1
1737560480000|2025-01-22 15:41:20|||||||||9
1737560490000|2025-01-22 15:41:30|||||||||4
1737560550000|2025-01-22 15:42:30|||||||||2
1737560560000|2025-01-22 15:42:40|||||||||79
1737560590000|2025-01-22 15:43:10|||||||||6
1737560610000|2025-01-22 15:43:30|||||||||3
1737560620000|2025-01-22 15:43:40|||||||||1
1737560630000|2025-01-22 15:43:50|||||||||1
1737560650000|2025-01-22 15:44:10|||||||||2
1737560670000|2025-01-22 15:44:30|||||||||2
1737560690000|2025-01-22 15:44:50|||||||||2
1737560700000|2025-01-22 15:45:00|||||||||13
1737560720000|2025-01-22 15:45:20|||||||||4
1737560730000|2025-01-22 15:45:30|||||||||1
1737560740000|2025-01-22 15:45:40|||||||||1
1737560770000|2025-01-22 15:46:10|||||||||3
1737560780000|2025-01-22 15:46:20|||||||||2
1737560790000|2025-01-22 15:46:30|||||||||10
1737560800000|2025-01-22 15:46:40|||||||||1
1737560810000|2025-01-22 15:46:50|||||||||1
1737560820000|2025-01-22 15:47:00|||||||||1
1737560830000|2025-01-22 15:47:10|||||||||1
1737560840000|2025-01-22 15:47:20|||||||||3
1737560850000|2025-01-22 15:47:30|||||||||1
1737560860000|2025-01-22 15:47:40|||||||||2
1737560900000|2025-01-22 15:48:20|||||||||1
1737560910000|2025-01-22 15:48:30|||||||||2
1737560940000|2025-01-22 15:49:00|||||||||4
1737560950000|2025-01-22 15:49:10|||||||||1
1737560960000|2025-01-22 15:49:20|||||||||8
1737560970000|2025-01-22 15:49:30|||||||||16
1737560990000|2025-01-22 15:49:50|||||||||2
1737561000000|2025-01-22 15:50:00|||||||||3
1737561010000|2025-01-22 15:50:10|||||||||5
1737561020000|2025-01-22 15:50:20|||||||||6
1737561030000|2025-01-22 15:50:30|||||||||17
1737561040000|2025-01-22 15:50:40|||||||||11
1737561050000|2025-01-22 15:50:50|||||||||1
1737561060000|2025-01-22 15:51:00|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|32
1737561080000|2025-01-22 15:51:20|||||||||1
1737561090000|2025-01-22 15:51:30|||||||||5
1737561110000|2025-01-22 15:51:50|||||||||54
1737561120000|2025-01-22 15:52:00|||||||||1
1737561130000|2025-01-22 15:52:10|||||||||1
1737561140000|2025-01-22 15:52:20|||||||||13
1737561160000|2025-01-22 15:52:40|||||||||6
1737561170000|2025-01-22 15:52:50|||||||||4
1737561180000|2025-01-22 15:53:00|||||||||255
1737561190000|2025-01-22 15:53:10|||||||||2
1737561200000|2025-01-22 15:53:20|||||||||1
1737561210000|2025-01-22 15:53:30|||||||||10
1737561220000|2025-01-22 15:53:40|||||||||62
1737561240000|2025-01-22 15:54:00|||||||||3
1737561260000|2025-01-22 15:54:20|||||||||13
1737561270000|2025-01-22 15:54:30|||||||||9
1737561280000|2025-01-22 15:54:40|||||||||5
1737561290000|2025-01-22 15:54:50|||||||||7
1737561300000|2025-01-22 15:55:00|||||||||14
1737561310000|2025-01-22 15:55:10|||||||||7
1737561320000|2025-01-22 15:55:20|||||||||6
1737561330000|2025-01-22 15:55:30|||||||||4
1737561340000|2025-01-22 15:55:40|||||||||9
1737561350000|2025-01-22 15:55:50|||||||||5
1737561360000|2025-01-22 15:56:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|336
1737561370000|2025-01-22 15:56:10|||||||||28
1737561380000|2025-01-22 15:56:20|||||||||5
1737561390000|2025-01-22 15:56:30|||||||||2
1737561400000|2025-01-22 15:56:40|||||||||12
1737561440000|2025-01-22 15:57:20|||||||||1
1737561460000|2025-01-22 15:57:40|||||||||2
1737561470000|2025-01-22 15:57:50|||||||||15
1737561480000|2025-01-22 15:58:00|||||||||2
1737561490000|2025-01-22 15:58:10|||||||||7
1737561500000|2025-01-22 15:58:20|||||||||2
1737561510000|2025-01-22 15:58:30|||||||||90
1737561520000|2025-01-22 15:58:40|||||||||7
1737561530000|2025-01-22 15:58:50|||||||||4
1737561540000|2025-01-22 15:59:00|||||||||1
1737561550000|2025-01-22 15:59:10|||||||||1
1737561560000|2025-01-22 15:59:20|||||||||5
1737561570000|2025-01-22 15:59:30|||||||||7
1737561580000|2025-01-22 15:59:40|||||||||1
1737561590000|2025-01-22 15:59:50|||||||||4
1737561600000|2025-01-22 16:00:00|||||||||3
1737561610000|2025-01-22 16:00:10|||||||||84
1737561630000|2025-01-22 16:00:30|||||||||37
1737561640000|2025-01-22 16:00:40|||||||||88
1737561650000|2025-01-22 16:00:50|||||||||40
1737561660000|2025-01-22 16:01:00|||||||||36
1737561670000|2025-01-22 16:01:10|||||||||6
1737561680000|2025-01-22 16:01:20|||||||||9
1737561690000|2025-01-22 16:01:30|||||||||2
1737561700000|2025-01-22 16:01:40|||||||||2
1737561710000|2025-01-22 16:01:50|||||||||217
1737561720000|2025-01-22 16:02:00|||||||||5
1737561730000|2025-01-22 16:02:10|||||||||5
1737561740000|2025-01-22 16:02:20|||||||||16
1737561750000|2025-01-22 16:02:30|16.85|16.69|16.9|16.74|16.9|16.74|16.85|16.69|278
1737561760000|2025-01-22 16:02:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|312
1737561770000|2025-01-22 16:02:50|16.9|16.74|16.85|16.69|16.9|16.74|16.85|16.69|299
1737561790000|2025-01-22 16:03:10|||||||||2
1737561810000|2025-01-22 16:03:30|||||||||2
1737561820000|2025-01-22 16:03:40|||||||||3
1737561830000|2025-01-22 16:03:50|16.9|16.74|16.85|16.69|16.9|16.74|16.85|16.69|299
1737561840000|2025-01-22 16:04:00|||||||||2
1737561850000|2025-01-22 16:04:10|||||||||2
1737561860000|2025-01-22 16:04:20|||||||||1
1737561870000|2025-01-22 16:04:30|||||||||8
1737561880000|2025-01-22 16:04:40|||||||||1
1737561900000|2025-01-22 16:05:00|||||||||2
1737561910000|2025-01-22 16:05:10|||||||||2
1737561920000|2025-01-22 16:05:20|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|28
1737561930000|2025-01-22 16:05:30|16.85|16.69|16.85|16.69|16.85|16.69|16.8|16.64|123
1737561940000|2025-01-22 16:05:40|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|16
1737561960000|2025-01-22 16:06:00|||||||||9
1737561970000|2025-01-22 16:06:10|||||||||2
1737561980000|2025-01-22 16:06:20|||||||||2
1737561990000|2025-01-22 16:06:30|||||||||345
1737562000000|2025-01-22 16:06:40|||||||||1
1737562020000|2025-01-22 16:07:00|||||||||3
1737562030000|2025-01-22 16:07:10|||||||||2
1737562050000|2025-01-22 16:07:30|||||||||47
1737562060000|2025-01-22 16:07:40|||||||||12
1737562070000|2025-01-22 16:07:50|||||||||5
1737562080000|2025-01-22 16:08:00|||||||||6
1737562090000|2025-01-22 16:08:10|||||||||3
1737562100000|2025-01-22 16:08:20|||||||||1
1737562110000|2025-01-22 16:08:30|||||||||10
1737562130000|2025-01-22 16:08:50|||||||||27
1737562150000|2025-01-22 16:09:10|||||||||2
1737562160000|2025-01-22 16:09:20|||||||||1
1737562170000|2025-01-22 16:09:30|||||||||1
1737562180000|2025-01-22 16:09:40|||||||||1
1737562190000|2025-01-22 16:09:50|||||||||9
1737562200000|2025-01-22 16:10:00|||||||||4
1737562210000|2025-01-22 16:10:10|||||||||21
1737562220000|2025-01-22 16:10:20|||||||||8
1737562250000|2025-01-22 16:10:50|||||||||1
1737562260000|2025-01-22 16:11:00|||||||||1
1737562270000|2025-01-22 16:11:10|||||||||4
1737562280000|2025-01-22 16:11:20|||||||||19
1737562300000|2025-01-22 16:11:40|||||||||1
1737562310000|2025-01-22 16:11:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1737562320000|2025-01-22 16:12:00|||||||||5
1737562330000|2025-01-22 16:12:10|||||||||2
1737562340000|2025-01-22 16:12:20|||||||||10
1737562360000|2025-01-22 16:12:40|||||||||1
1737562380000|2025-01-22 16:13:00|||||||||23
1737562390000|2025-01-22 16:13:10|||||||||74
1737562400000|2025-01-22 16:13:20|||||||||28
1737562410000|2025-01-22 16:13:30|||||||||6
1737562420000|2025-01-22 16:13:40|16.83|16.67|16.8|16.64|16.83|16.67|16.8|16.64|73
1737562430000|2025-01-22 16:13:50|||||||||77
1737562440000|2025-01-22 16:14:00|||||||||16
1737562450000|2025-01-22 16:14:10|||||||||56
1737562460000|2025-01-22 16:14:20|||||||||127
1737562470000|2025-01-22 16:14:30|||||||||5
1737562490000|2025-01-22 16:14:50|||||||||2
1737562540000|2025-01-22 16:15:40|||||||||4
1737562550000|2025-01-22 16:15:50|||||||||2
1737562570000|2025-01-22 16:16:10|||||||||3
1737562580000|2025-01-22 16:16:20|||||||||1
1737562590000|2025-01-22 16:16:30|||||||||2
1737562600000|2025-01-22 16:16:40|||||||||1
1737562620000|2025-01-22 16:17:00|||||||||32
1737562630000|2025-01-22 16:17:10|||||||||1
1737562640000|2025-01-22 16:17:20|||||||||10
1737562660000|2025-01-22 16:17:40|||||||||6
1737562670000|2025-01-22 16:17:50|||||||||44
1737562680000|2025-01-22 16:18:00|||||||||9
1737562690000|2025-01-22 16:18:10|||||||||20
1737562700000|2025-01-22 16:18:20|||||||||4
1737562710000|2025-01-22 16:18:30|||||||||1
1737562760000|2025-01-22 16:19:20|||||||||3
1737562770000|2025-01-22 16:19:30|||||||||63
1737562780000|2025-01-22 16:19:40|||||||||8
1737562820000|2025-01-22 16:20:20|||||||||2
1737562830000|2025-01-22 16:20:30|||||||||1
1737562840000|2025-01-22 16:20:40|||||||||25
1737562850000|2025-01-22 16:20:50|||||||||5
1737562920000|2025-01-22 16:22:00|||||||||4
1737562950000|2025-01-22 16:22:30|||||||||3
1737562960000|2025-01-22 16:22:40|||||||||26
1737562970000|2025-01-22 16:22:50|||||||||1
1737562980000|2025-01-22 16:23:00|||||||||1
1737563000000|2025-01-22 16:23:20|||||||||2
1737563010000|2025-01-22 16:23:30|||||||||2
1737563020000|2025-01-22 16:23:40|||||||||1
1737563040000|2025-01-22 16:24:00|||||||||3
1737563060000|2025-01-22 16:24:20|||||||||4
1737563080000|2025-01-22 16:24:40|||||||||1
1737563090000|2025-01-22 16:24:50|||||||||1
1737563110000|2025-01-22 16:25:10|||||||||2
1737563120000|2025-01-22 16:25:20|||||||||10
1737563130000|2025-01-22 16:25:30|||||||||2
1737563140000|2025-01-22 16:25:40|||||||||10
1737563160000|2025-01-22 16:26:00|||||||||2
1737563170000|2025-01-22 16:26:10|||||||||12
1737563180000|2025-01-22 16:26:20|||||||||3
1737563190000|2025-01-22 16:26:30|||||||||7
1737563200000|2025-01-22 16:26:40|||||||||1
1737563210000|2025-01-22 16:26:50|||||||||2
1737563220000|2025-01-22 16:27:00|||||||||1
1737563230000|2025-01-22 16:27:10|||||||||1
1737563240000|2025-01-22 16:27:20|||||||||2
1737563250000|2025-01-22 16:27:30|16.75|16.59|16.75|16.59|16.75|16.59|16.75|16.59|87
1737563260000|2025-01-22 16:27:40|||||||||6
1737563270000|2025-01-22 16:27:50|||||||||16
1737563300000|2025-01-22 16:28:20|||||||||2
1737563330000|2025-01-22 16:28:50|||||||||4
1737563350000|2025-01-22 16:29:10|||||||||1
1737563360000|2025-01-22 16:29:20|||||||||3
1737563370000|2025-01-22 16:29:30|||||||||1
1737563390000|2025-01-22 16:29:50|||||||||9
1737563400000|2025-01-22 16:30:00|||||||||16
1737563430000|2025-01-22 16:30:30|||||||||10
1737563440000|2025-01-22 16:30:40|||||||||1
1737563450000|2025-01-22 16:30:50|||||||||3
1737563470000|2025-01-22 16:31:10|||||||||1
1737563480000|2025-01-22 16:31:20|||||||||1
1737563490000|2025-01-22 16:31:30|||||||||2
1737563520000|2025-01-22 16:32:00|||||||||1
1737563540000|2025-01-22 16:32:20|||||||||1
1737563550000|2025-01-22 16:32:30|||||||||1
1737563560000|2025-01-22 16:32:40|||||||||1
1737563580000|2025-01-22 16:33:00|||||||||14
1737563590000|2025-01-22 16:33:10|||||||||2
1737563600000|2025-01-22 16:33:20|||||||||3
1737563620000|2025-01-22 16:33:40|||||||||1
1737563630000|2025-01-22 16:33:50|||||||||1
1737563640000|2025-01-22 16:34:00|||||||||1
1737563660000|2025-01-22 16:34:20|||||||||1
1737563670000|2025-01-22 16:34:30|||||||||1
1737563680000|2025-01-22 16:34:40|||||||||1
1737563690000|2025-01-22 16:34:50|||||||||2
1737563700000|2025-01-22 16:35:00|||||||||4
1737563710000|2025-01-22 16:35:10|||||||||4
1737563730000|2025-01-22 16:35:30|||||||||1
1737563750000|2025-01-22 16:35:50|||||||||1
1737563760000|2025-01-22 16:36:00|||||||||2
1737563770000|2025-01-22 16:36:10|||||||||7
1737563790000|2025-01-22 16:36:30|||||||||1
1737563800000|2025-01-22 16:36:40|||||||||1
1737563810000|2025-01-22 16:36:50|||||||||1
1737563820000|2025-01-22 16:37:00|||||||||1
1737563830000|2025-01-22 16:37:10|||||||||3
1737563840000|2025-01-22 16:37:20|||||||||3
1737563850000|2025-01-22 16:37:30|||||||||1
1737563870000|2025-01-22 16:37:50|||||||||1
1737563880000|2025-01-22 16:38:00|||||||||3
1737563890000|2025-01-22 16:38:10|||||||||1
1737563910000|2025-01-22 16:38:30|||||||||1
1737563920000|2025-01-22 16:38:40|||||||||3
1737563930000|2025-01-22 16:38:50|||||||||10
1737563940000|2025-01-22 16:39:00|||||||||17
1737563950000|2025-01-22 16:39:10|||||||||14
1737563960000|2025-01-22 16:39:20|||||||||21
1737563970000|2025-01-22 16:39:30|||||||||8
1737563990000|2025-01-22 16:39:50|||||||||24
1737564000000|2025-01-22 16:40:00|16.8|16.64|16.75|16.59|16.8|16.64|16.75|16.59|258
1737564010000|2025-01-22 16:40:10|||||||||2
1737564020000|2025-01-22 16:40:20|||||||||16
1737564030000|2025-01-22 16:40:30|||||||||23
1737564040000|2025-01-22 16:40:40|||||||||4
1737564050000|2025-01-22 16:40:50|||||||||7
1737564060000|2025-01-22 16:41:00|||||||||21
1737564070000|2025-01-22 16:41:10|||||||||28
1737564080000|2025-01-22 16:41:20|||||||||1
1737564090000|2025-01-22 16:41:30|||||||||1
1737564100000|2025-01-22 16:41:40|||||||||2
1737564110000|2025-01-22 16:41:50|||||||||4
1737564130000|2025-01-22 16:42:10|||||||||1
1737564140000|2025-01-22 16:42:20|||||||||2
1737564150000|2025-01-22 16:42:30|||||||||2
1737564160000|2025-01-22 16:42:40|||||||||3
1737564170000|2025-01-22 16:42:50|||||||||1
1737564190000|2025-01-22 16:43:10|||||||||16
1737564220000|2025-01-22 16:43:40|||||||||2
1737564230000|2025-01-22 16:43:50|||||||||1
1737564240000|2025-01-22 16:44:00|||||||||1
1737564270000|2025-01-22 16:44:30|||||||||2
1737564280000|2025-01-22 16:44:40|||||||||3
1737564290000|2025-01-22 16:44:50|||||||||2
1737564340000|2025-01-22 16:45:40|||||||||1
1737564350000|2025-01-22 16:45:50|||||||||1
1737564370000|2025-01-22 16:46:10|||||||||1
1737564380000|2025-01-22 16:46:20|||||||||3
1737564390000|2025-01-22 16:46:30|||||||||2
1737564400000|2025-01-22 16:46:40|||||||||55
1737564410000|2025-01-22 16:46:50|||||||||3
1737564430000|2025-01-22 16:47:10|||||||||2
1737564450000|2025-01-22 16:47:30|||||||||2
1737564460000|2025-01-22 16:47:40|||||||||6
1737564470000|2025-01-22 16:47:50|||||||||1
1737564480000|2025-01-22 16:48:00|||||||||2
1737564510000|2025-01-22 16:48:30|||||||||2
1737564520000|2025-01-22 16:48:40|||||||||1
1737564530000|2025-01-22 16:48:50|||||||||1
1737564540000|2025-01-22 16:49:00|||||||||1
1737564550000|2025-01-22 16:49:10|||||||||2
1737564560000|2025-01-22 16:49:20|||||||||1
1737564570000|2025-01-22 16:49:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|38
1737564590000|2025-01-22 16:49:50|||||||||2
1737564610000|2025-01-22 16:50:10|||||||||2
1737564620000|2025-01-22 16:50:20|||||||||6
1737564630000|2025-01-22 16:50:30|||||||||1
1737564670000|2025-01-22 16:51:10|||||||||3
1737564680000|2025-01-22 16:51:20|||||||||3
1737564720000|2025-01-22 16:52:00|||||||||1
1737564730000|2025-01-22 16:52:10|||||||||6
1737564740000|2025-01-22 16:52:20|||||||||1
1737564750000|2025-01-22 16:52:30|||||||||1
1737564760000|2025-01-22 16:52:40|||||||||1
1737564770000|2025-01-22 16:52:50|||||||||2
1737564790000|2025-01-22 16:53:10|||||||||1
1737564810000|2025-01-22 16:53:30|||||||||1
1737564830000|2025-01-22 16:53:50|||||||||1
1737564840000|2025-01-22 16:54:00|||||||||5
1737564850000|2025-01-22 16:54:10|||||||||3
1737564870000|2025-01-22 16:54:30|||||||||17
1737564880000|2025-01-22 16:54:40|||||||||1
1737564910000|2025-01-22 16:55:10|||||||||25
1737564920000|2025-01-22 16:55:20|||||||||15
1737564940000|2025-01-22 16:55:40|||||||||1
1737564950000|2025-01-22 16:55:50|||||||||1
1737564960000|2025-01-22 16:56:00|||||||||3
1737564970000|2025-01-22 16:56:10|||||||||1
1737564990000|2025-01-22 16:56:30|||||||||1
1737565020000|2025-01-22 16:57:00|||||||||1
1737565030000|2025-01-22 16:57:10|||||||||1
1737565050000|2025-01-22 16:57:30|||||||||2
1737565080000|2025-01-22 16:58:00|||||||||1
1737565120000|2025-01-22 16:58:40|||||||||8
1737565130000|2025-01-22 16:58:50|||||||||4
1737565140000|2025-01-22 16:59:00|||||||||3
1737565150000|2025-01-22 16:59:10|||||||||1
1737565160000|2025-01-22 16:59:20|||||||||1
1737565190000|2025-01-22 16:59:50|||||||||10
1737565200000|2025-01-22 17:00:00|||||||||1
1737565210000|2025-01-22 17:00:10|||||||||2
1737565240000|2025-01-22 17:00:40|||||||||1
1737565250000|2025-01-22 17:00:50|||||||||2
1737565260000|2025-01-22 17:01:00|||||||||2
1737565270000|2025-01-22 17:01:10|||||||||1
1737565280000|2025-01-22 17:01:20|||||||||3
1737565310000|2025-01-22 17:01:50|||||||||1
1737565320000|2025-01-22 17:02:00|||||||||1
1737565330000|2025-01-22 17:02:10|||||||||1
1737565360000|2025-01-22 17:02:40|||||||||1
1737565370000|2025-01-22 17:02:50|||||||||4
1737565380000|2025-01-22 17:03:00|||||||||2
1737565400000|2025-01-22 17:03:20|||||||||13
1737565410000|2025-01-22 17:03:30|||||||||1
1737565420000|2025-01-22 17:03:40|||||||||1
1737565430000|2025-01-22 17:03:50|||||||||3
1737565470000|2025-01-22 17:04:30|||||||||1
1737565480000|2025-01-22 17:04:40|||||||||2
1737565510000|2025-01-22 17:05:10|||||||||7
1737565570000|2025-01-22 17:06:10|||||||||1
1737565590000|2025-01-22 17:06:30|||||||||1
1737565600000|2025-01-22 17:06:40|||||||||1
1737565610000|2025-01-22 17:06:50|||||||||15
1737565620000|2025-01-22 17:07:00|||||||||2
1737565630000|2025-01-22 17:07:10|||||||||2
1737565670000|2025-01-22 17:07:50|||||||||2
1737565680000|2025-01-22 17:08:00|||||||||1
1737565690000|2025-01-22 17:08:10|||||||||1
1737565720000|2025-01-22 17:08:40|||||||||1
1737565750000|2025-01-22 17:09:10|||||||||1
1737565770000|2025-01-22 17:09:30|||||||||2
1737565780000|2025-01-22 17:09:40|||||||||1
1737565800000|2025-01-22 17:10:00|||||||||1
1737565810000|2025-01-22 17:10:10|||||||||1
1737565830000|2025-01-22 17:10:30|||||||||7
1737565840000|2025-01-22 17:10:40|||||||||7
1737565850000|2025-01-22 17:10:50|||||||||1
1737565880000|2025-01-22 17:11:20|||||||||4
1737565890000|2025-01-22 17:11:30|||||||||11
1737565900000|2025-01-22 17:11:40|||||||||1
1737565910000|2025-01-22 17:11:50|||||||||1
1737565920000|2025-01-22 17:12:00|||||||||1
1737565940000|2025-01-22 17:12:20|||||||||7
1737565980000|2025-01-22 17:13:00|||||||||2
1737565990000|2025-01-22 17:13:10|||||||||1
1737566010000|2025-01-22 17:13:30|||||||||2
1737566060000|2025-01-22 17:14:20|||||||||8
1737566100000|2025-01-22 17:15:00|||||||||12
1737566110000|2025-01-22 17:15:10|||||||||4
1737566120000|2025-01-22 17:15:20|||||||||1
1737566130000|2025-01-22 17:15:30|||||||||8
1737566140000|2025-01-22 17:15:40|||||||||1
1737566150000|2025-01-22 17:15:50|||||||||63
1737566160000|2025-01-22 17:16:00|||||||||17
1737566170000|2025-01-22 17:16:10|||||||||25
1737566180000|2025-01-22 17:16:20|||||||||2
1737566190000|2025-01-22 17:16:30|||||||||3
1737566210000|2025-01-22 17:16:50|||||||||4
1737566220000|2025-01-22 17:17:00|||||||||2
1737566230000|2025-01-22 17:17:10|||||||||1
1737566240000|2025-01-22 17:17:20|||||||||2
1737566250000|2025-01-22 17:17:30|||||||||2
1737566260000|2025-01-22 17:17:40|||||||||1
1737566280000|2025-01-22 17:18:00|||||||||1
1737566290000|2025-01-22 17:18:10|||||||||2
1737566300000|2025-01-22 17:18:20|||||||||1
1737566320000|2025-01-22 17:18:40|||||||||7
1737566340000|2025-01-22 17:19:00|||||||||1
1737566350000|2025-01-22 17:19:10|||||||||1
1737566360000|2025-01-22 17:19:20|||||||||3
1737566370000|2025-01-22 17:19:30|||||||||5
1737566390000|2025-01-22 17:19:50|||||||||10
1737566400000|2025-01-22 17:20:00|||||||||5
1737566410000|2025-01-22 17:20:10|||||||||1
1737566420000|2025-01-22 17:20:20|||||||||3
1737566430000|2025-01-22 17:20:30|||||||||10
1737566440000|2025-01-22 17:20:40|||||||||1
1737566450000|2025-01-22 17:20:50|||||||||2
1737566460000|2025-01-22 17:21:00|||||||||1
1737566470000|2025-01-22 17:21:10|||||||||1
1737566490000|2025-01-22 17:21:30|||||||||2
1737566500000|2025-01-22 17:21:40|||||||||21
1737566510000|2025-01-22 17:21:50|||||||||4
1737566520000|2025-01-22 17:22:00|||||||||1
1737566530000|2025-01-22 17:22:10|||||||||1
1737566540000|2025-01-22 17:22:20|||||||||4
1737566560000|2025-01-22 17:22:40|||||||||1
1737566570000|2025-01-22 17:22:50|||||||||4
1737566580000|2025-01-22 17:23:00|||||||||2
1737566590000|2025-01-22 17:23:10|||||||||2
1737566600000|2025-01-22 17:23:20|||||||||3
1737566610000|2025-01-22 17:23:30|||||||||3
1737566620000|2025-01-22 17:23:40|||||||||26
1737566630000|2025-01-22 17:23:50|16.75|16.59|16.8|16.64|16.8|16.64|16.75|16.59|177
1737566650000|2025-01-22 17:24:10|||||||||2
1737566660000|2025-01-22 17:24:20|||||||||13
1737566680000|2025-01-22 17:24:40|||||||||1
1737566690000|2025-01-22 17:24:50|||||||||4
1737566720000|2025-01-22 17:25:20|||||||||7
1737566730000|2025-01-22 17:25:30|||||||||1
1737566770000|2025-01-22 17:26:10|||||||||1
1737566780000|2025-01-22 17:26:20|||||||||5
1737566800000|2025-01-22 17:26:40|||||||||4
1737566840000|2025-01-22 17:27:20|||||||||6
1737566850000|2025-01-22 17:27:30|||||||||1
1737566860000|2025-01-22 17:27:40|||||||||51
1737566870000|2025-01-22 17:27:50|||||||||6
1737566880000|2025-01-22 17:28:00|||||||||5
1737566910000|2025-01-22 17:28:30|||||||||5
1737566920000|2025-01-22 17:28:40|||||||||1
1737566930000|2025-01-22 17:28:50|||||||||3
1737566940000|2025-01-22 17:29:00|||||||||1
1737566950000|2025-01-22 17:29:10|||||||||2
1737566970000|2025-01-22 17:29:30|||||||||1
1737566980000|2025-01-22 17:29:40|||||||||1
1737566990000|2025-01-22 17:29:50|||||||||2
1737567000000|2025-01-22 17:30:00|||||||||2
1737567010000|2025-01-22 17:30:10|||||||||2
1737567020000|2025-01-22 17:30:20|||||||||5
1737567030000|2025-01-22 17:30:30|||||||||50
1737567040000|2025-01-22 17:30:40|||||||||6
1737567050000|2025-01-22 17:30:50|||||||||7
1737567060000|2025-01-22 17:31:00|||||||||135
1737567070000|2025-01-22 17:31:10|||||||||16
1737567080000|2025-01-22 17:31:20|||||||||12
1737567090000|2025-01-22 17:31:30|||||||||3
1737567100000|2025-01-22 17:31:40|||||||||1
1737567120000|2025-01-22 17:32:00|||||||||49
1737567130000|2025-01-22 17:32:10|||||||||20
1737567140000|2025-01-22 17:32:20|||||||||5
1737567150000|2025-01-22 17:32:30|||||||||5
1737567160000|2025-01-22 17:32:40|||||||||1
1737567210000|2025-01-22 17:33:30|||||||||8
1737567240000|2025-01-22 17:34:00|||||||||2
1737567250000|2025-01-22 17:34:10|||||||||4
1737567260000|2025-01-22 17:34:20|||||||||47
1737567280000|2025-01-22 17:34:40|||||||||13
1737567290000|2025-01-22 17:34:50|||||||||9
1737567300000|2025-01-22 17:35:00|||||||||3
1737567320000|2025-01-22 17:35:20|||||||||1
1737567330000|2025-01-22 17:35:30|||||||||1
1737567340000|2025-01-22 17:35:40|||||||||7
1737567350000|2025-01-22 17:35:50|||||||||2
1737567370000|2025-01-22 17:36:10|||||||||3
1737567380000|2025-01-22 17:36:20|||||||||7
1737567400000|2025-01-22 17:36:40|||||||||37
1737567410000|2025-01-22 17:36:50|||||||||3
1737567420000|2025-01-22 17:37:00|||||||||11
1737567430000|2025-01-22 17:37:10|||||||||1
1737567440000|2025-01-22 17:37:20|||||||||6
1737567450000|2025-01-22 17:37:30|||||||||2
1737567470000|2025-01-22 17:37:50|||||||||2
1737567480000|2025-01-22 17:38:00|||||||||10
1737567490000|2025-01-22 17:38:10|||||||||1
1737567500000|2025-01-22 17:38:20|||||||||1
1737567510000|2025-01-22 17:38:30|||||||||6
1737567520000|2025-01-22 17:38:40|||||||||1
1737567560000|2025-01-22 17:39:20|||||||||3
1737567570000|2025-01-22 17:39:30|||||||||2
1737567590000|2025-01-22 17:39:50|||||||||66
1737567600000|2025-01-22 17:40:00|||||||||23
1737567610000|2025-01-22 17:40:10|||||||||2
1737567630000|2025-01-22 17:40:30|||||||||40
1737567640000|2025-01-22 17:40:40|||||||||1
1737567650000|2025-01-22 17:40:50|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|7
1737567660000|2025-01-22 17:41:00|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1737567700000|2025-01-22 17:41:40|||||||||2
1737567710000|2025-01-22 17:41:50|||||||||4
1737567720000|2025-01-22 17:42:00|||||||||2
1737567750000|2025-01-22 17:42:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|38
1737567760000|2025-01-22 17:42:40|||||||||8
1737567770000|2025-01-22 17:42:50|||||||||3
1737567780000|2025-01-22 17:43:00|||||||||26
1737567790000|2025-01-22 17:43:10|||||||||1
1737567810000|2025-01-22 17:43:30|||||||||1
1737567820000|2025-01-22 17:43:40|||||||||1
1737567830000|2025-01-22 17:43:50|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|37
1737567840000|2025-01-22 17:44:00|||||||||3
1737567850000|2025-01-22 17:44:10|||||||||128
1737567860000|2025-01-22 17:44:20|||||||||6
1737567870000|2025-01-22 17:44:30|||||||||5
1737567890000|2025-01-22 17:44:50|||||||||83
1737567900000|2025-01-22 17:45:00|||||||||4
1737567920000|2025-01-22 17:45:20|||||||||7
1737567930000|2025-01-22 17:45:30|||||||||23
1737567950000|2025-01-22 17:45:50|||||||||3
1737567970000|2025-01-22 17:46:10|||||||||2
1737567980000|2025-01-22 17:46:20|||||||||1
1737568000000|2025-01-22 17:46:40|||||||||1
1737568020000|2025-01-22 17:47:00|||||||||1
1737568040000|2025-01-22 17:47:20|||||||||8
1737568070000|2025-01-22 17:47:50|||||||||2
1737568080000|2025-01-22 17:48:00|||||||||2
1737568100000|2025-01-22 17:48:20|||||||||1
1737568110000|2025-01-22 17:48:30|||||||||1
1737568120000|2025-01-22 17:48:40|||||||||1
1737568170000|2025-01-22 17:49:30|||||||||1
1737568180000|2025-01-22 17:49:40|||||||||2
1737568210000|2025-01-22 17:50:10|||||||||1
1737568240000|2025-01-22 17:50:40|||||||||1
1737568250000|2025-01-22 17:50:50|||||||||4
1737568270000|2025-01-22 17:51:10|||||||||9
1737568280000|2025-01-22 17:51:20|||||||||6
1737568290000|2025-01-22 17:51:30|||||||||2
1737568320000|2025-01-22 17:52:00|||||||||1
1737568340000|2025-01-22 17:52:20|||||||||1
1737568370000|2025-01-22 17:52:50|||||||||2
1737568390000|2025-01-22 17:53:10|||||||||1
1737568400000|2025-01-22 17:53:20|||||||||1
1737568410000|2025-01-22 17:53:30|||||||||6
1737568420000|2025-01-22 17:53:40|||||||||1
1737568450000|2025-01-22 17:54:10|||||||||1
1737568460000|2025-01-22 17:54:20|||||||||1
1737568480000|2025-01-22 17:54:40|||||||||2
1737568520000|2025-01-22 17:55:20|||||||||12
1737568530000|2025-01-22 17:55:30|||||||||3
1737568540000|2025-01-22 17:55:40|||||||||11
1737568560000|2025-01-22 17:56:00|||||||||2
1737568570000|2025-01-22 17:56:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|72
1737568600000|2025-01-22 17:56:40|||||||||3
1737568640000|2025-01-22 17:57:20|||||||||2
1737568660000|2025-01-22 17:57:40|||||||||1
1737568690000|2025-01-22 17:58:10|||||||||17
1737568700000|2025-01-22 17:58:20|||||||||1
1737568710000|2025-01-22 17:58:30|||||||||17
1737568720000|2025-01-22 17:58:40|||||||||7
1737568730000|2025-01-22 17:58:50|||||||||1
1737568740000|2025-01-22 17:59:00|||||||||224
1737568750000|2025-01-22 17:59:10|||||||||62
1737568770000|2025-01-22 17:59:30|||||||||50
1737568780000|2025-01-22 17:59:40|||||||||1
1737568800000|2025-01-22 18:00:00|||||||||2
1737568820000|2025-01-22 18:00:20|||||||||1
1737568830000|2025-01-22 18:00:30|||||||||1
1737568840000|2025-01-22 18:00:40|||||||||1
1737568850000|2025-01-22 18:00:50|||||||||1
1737568870000|2025-01-22 18:01:10|||||||||3
1737568880000|2025-01-22 18:01:20|||||||||5
1737568910000|2025-01-22 18:01:50|||||||||1
1737568940000|2025-01-22 18:02:20|||||||||1
1737568960000|2025-01-22 18:02:40|||||||||1
1737568990000|2025-01-22 18:03:10|||||||||1
1737569010000|2025-01-22 18:03:30|||||||||1
1737569050000|2025-01-22 18:04:10|||||||||1
1737569070000|2025-01-22 18:04:30|||||||||2
1737569080000|2025-01-22 18:04:40|||||||||1
1737569120000|2025-01-22 18:05:20|||||||||50
1737569150000|2025-01-22 18:05:50|||||||||1
1737569160000|2025-01-22 18:06:00|||||||||2
1737569170000|2025-01-22 18:06:10|||||||||1
1737569180000|2025-01-22 18:06:20|||||||||3
1737569190000|2025-01-22 18:06:30|||||||||1
1737569200000|2025-01-22 18:06:40|||||||||2
1737569220000|2025-01-22 18:07:00|||||||||1
1737569240000|2025-01-22 18:07:20|||||||||3
1737569250000|2025-01-22 18:07:30|||||||||10
1737569270000|2025-01-22 18:07:50|||||||||4
1737569280000|2025-01-22 18:08:00|||||||||1
1737569290000|2025-01-22 18:08:10|||||||||7
1737569350000|2025-01-22 18:09:10|||||||||2
1737569360000|2025-01-22 18:09:20|||||||||2
1737569390000|2025-01-22 18:09:50|||||||||1
1737569400000|2025-01-22 18:10:00|||||||||9
1737569410000|2025-01-22 18:10:10|||||||||1
1737569420000|2025-01-22 18:10:20|||||||||1
1737569450000|2025-01-22 18:10:50|||||||||6
1737569460000|2025-01-22 18:11:00|||||||||8
1737569470000|2025-01-22 18:11:10|||||||||5
1737569490000|2025-01-22 18:11:30|||||||||1
1737569500000|2025-01-22 18:11:40|||||||||29
1737569550000|2025-01-22 18:12:30|||||||||3
1737569560000|2025-01-22 18:12:40|||||||||1
1737569580000|2025-01-22 18:13:00|||||||||18
1737569590000|2025-01-22 18:13:10|||||||||3
1737569630000|2025-01-22 18:13:50|||||||||2
1737569640000|2025-01-22 18:14:00|||||||||5
1737569650000|2025-01-22 18:14:10|||||||||4
1737569660000|2025-01-22 18:14:20|||||||||3
1737569690000|2025-01-22 18:14:50|||||||||2
1737569710000|2025-01-22 18:15:10|||||||||4
1737569720000|2025-01-22 18:15:20|||||||||1
1737569750000|2025-01-22 18:15:50|||||||||2
1737569760000|2025-01-22 18:16:00|||||||||1
1737569770000|2025-01-22 18:16:10|||||||||1
1737569780000|2025-01-22 18:16:20|||||||||7
1737569800000|2025-01-22 18:16:40|||||||||2
1737569810000|2025-01-22 18:16:50|||||||||2
1737569850000|2025-01-22 18:17:30|||||||||6
1737569870000|2025-01-22 18:17:50|||||||||10
1737569880000|2025-01-22 18:18:00|||||||||6
1737569890000|2025-01-22 18:18:10|||||||||5
1737569910000|2025-01-22 18:18:30|||||||||1
1737569920000|2025-01-22 18:18:40|||||||||1
1737569930000|2025-01-22 18:18:50|||||||||2
1737569950000|2025-01-22 18:19:10|||||||||1
1737569960000|2025-01-22 18:19:20|||||||||4
1737569970000|2025-01-22 18:19:30|||||||||72
1737569980000|2025-01-22 18:19:40|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|12
1737569990000|2025-01-22 18:19:50|||||||||8
1737570000000|2025-01-22 18:20:00|||||||||1
1737570010000|2025-01-22 18:20:10|||||||||3
1737570040000|2025-01-22 18:20:40|||||||||8
1737570060000|2025-01-22 18:21:00|||||||||58
1737570070000|2025-01-22 18:21:10|||||||||15
1737570090000|2025-01-22 18:21:30|||||||||3
1737570120000|2025-01-22 18:22:00|||||||||2
1737570180000|2025-01-22 18:23:00|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|20
1737570210000|2025-01-22 18:23:30|||||||||2
1737570260000|2025-01-22 18:24:20|||||||||1
1737570270000|2025-01-22 18:24:30|||||||||1
1737570290000|2025-01-22 18:24:50|||||||||74
1737570320000|2025-01-22 18:25:20|||||||||2
1737570330000|2025-01-22 18:25:30|||||||||2
1737570340000|2025-01-22 18:25:40|||||||||2
1737570360000|2025-01-22 18:26:00|||||||||2
1737570370000|2025-01-22 18:26:10|||||||||2
1737570380000|2025-01-22 18:26:20|||||||||4
1737570390000|2025-01-22 18:26:30|||||||||1
1737570400000|2025-01-22 18:26:40|||||||||5
1737570410000|2025-01-22 18:26:50|||||||||1
1737570420000|2025-01-22 18:27:00|||||||||9
1737570430000|2025-01-22 18:27:10|||||||||1
1737570440000|2025-01-22 18:27:20|||||||||4
1737570450000|2025-01-22 18:27:30|||||||||2
1737570460000|2025-01-22 18:27:40|||||||||5
1737570470000|2025-01-22 18:27:50|||||||||2
1737570480000|2025-01-22 18:28:00|||||||||6
1737570490000|2025-01-22 18:28:10|||||||||2
1737570500000|2025-01-22 18:28:20|||||||||22
1737570510000|2025-01-22 18:28:30|||||||||6
1737570520000|2025-01-22 18:28:40|||||||||2
1737570530000|2025-01-22 18:28:50|||||||||2
1737570540000|2025-01-22 18:29:00|||||||||2
1737570550000|2025-01-22 18:29:10|||||||||4
1737570560000|2025-01-22 18:29:20|||||||||1
1737570570000|2025-01-22 18:29:30|||||||||5
1737570580000|2025-01-22 18:29:40|||||||||2
1737570590000|2025-01-22 18:29:50|||||||||10
1737570600000|2025-01-22 18:30:00|||||||||5
1737570610000|2025-01-22 18:30:10|||||||||4
1737570620000|2025-01-22 18:30:20|||||||||1
1737570630000|2025-01-22 18:30:30|||||||||8
1737570640000|2025-01-22 18:30:40|||||||||27
1737570650000|2025-01-22 18:30:50|||||||||94
1737570660000|2025-01-22 18:31:00|||||||||2
1737570670000|2025-01-22 18:31:10|||||||||3
1737570680000|2025-01-22 18:31:20|||||||||5
1737570690000|2025-01-22 18:31:30|||||||||2
1737570700000|2025-01-22 18:31:40|||||||||2
1737570710000|2025-01-22 18:31:50|16.81|16.65|16.85|16.69|16.85|16.69|16.81|16.65|203
1737570720000|2025-01-22 18:32:00|||||||||3
1737570730000|2025-01-22 18:32:10|||||||||3
1737570760000|2025-01-22 18:32:40|||||||||3
1737570780000|2025-01-22 18:33:00|||||||||1
1737570800000|2025-01-22 18:33:20|||||||||2
1737570810000|2025-01-22 18:33:30|||||||||2
1737570820000|2025-01-22 18:33:40|||||||||1
1737570830000|2025-01-22 18:33:50|||||||||5
1737570840000|2025-01-22 18:34:00|||||||||1
1737570860000|2025-01-22 18:34:20|||||||||1
1737570890000|2025-01-22 18:34:50|||||||||3
1737570900000|2025-01-22 18:35:00|||||||||1
1737570910000|2025-01-22 18:35:10|||||||||21
1737570920000|2025-01-22 18:35:20|||||||||1
1737570930000|2025-01-22 18:35:30|||||||||1
1737570940000|2025-01-22 18:35:40|||||||||2
1737570950000|2025-01-22 18:35:50|||||||||1
1737570960000|2025-01-22 18:36:00|||||||||2
1737570970000|2025-01-22 18:36:10|||||||||23
1737570980000|2025-01-22 18:36:20|||||||||3
1737570990000|2025-01-22 18:36:30|||||||||1
1737571000000|2025-01-22 18:36:40|||||||||1
1737571020000|2025-01-22 18:37:00|||||||||2
1737571030000|2025-01-22 18:37:10|||||||||1
1737571050000|2025-01-22 18:37:30|||||||||1
1737571060000|2025-01-22 18:37:40|||||||||1
1737571070000|2025-01-22 18:37:50|||||||||2
1737571080000|2025-01-22 18:38:00|||||||||1
1737571090000|2025-01-22 18:38:10|||||||||3
1737571100000|2025-01-22 18:38:20|||||||||1
1737571110000|2025-01-22 18:38:30|||||||||20
1737571140000|2025-01-22 18:39:00|||||||||27
1737571150000|2025-01-22 18:39:10|||||||||85
1737571170000|2025-01-22 18:39:30|||||||||4
1737571180000|2025-01-22 18:39:40|||||||||2
1737571190000|2025-01-22 18:39:50|||||||||1
1737571200000|2025-01-22 18:40:00|||||||||1
1737571230000|2025-01-22 18:40:30|||||||||1
1737571240000|2025-01-22 18:40:40|||||||||2
1737571250000|2025-01-22 18:40:50|||||||||1780
1737571260000|2025-01-22 18:41:00|||||||||10
1737571270000|2025-01-22 18:41:10|||||||||4
1737571290000|2025-01-22 18:41:30|||||||||1
1737571300000|2025-01-22 18:41:40|||||||||1
1737571320000|2025-01-22 18:42:00|||||||||21
1737571340000|2025-01-22 18:42:20|||||||||4
1737571350000|2025-01-22 18:42:30|||||||||1
1737571360000|2025-01-22 18:42:40|||||||||2
1737571380000|2025-01-22 18:43:00|||||||||210
1737571390000|2025-01-22 18:43:10|||||||||168
1737571410000|2025-01-22 18:43:30|||||||||4
1737571430000|2025-01-22 18:43:50|||||||||3
1737571440000|2025-01-22 18:44:00|||||||||14
1737571450000|2025-01-22 18:44:10|||||||||4
1737571460000|2025-01-22 18:44:20|||||||||3
1737571470000|2025-01-22 18:44:30|||||||||3
1737571490000|2025-01-22 18:44:50|||||||||3
1737571500000|2025-01-22 18:45:00|||||||||1
1737571510000|2025-01-22 18:45:10|||||||||2
1737571520000|2025-01-22 18:45:20|||||||||35
1737571530000|2025-01-22 18:45:30|||||||||3
1737571540000|2025-01-22 18:45:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|89
1737571550000|2025-01-22 18:45:50|16.8|16.64|16.81|16.65|16.81|16.65|16.8|16.64|2
1737571560000|2025-01-22 18:46:00|||||||||2
1737571570000|2025-01-22 18:46:10|||||||||1
1737571580000|2025-01-22 18:46:20|||||||||3
1737571590000|2025-01-22 18:46:30|||||||||3
1737571600000|2025-01-22 18:46:40|||||||||1
1737571610000|2025-01-22 18:46:50|||||||||1
1737571620000|2025-01-22 18:47:00|||||||||4
1737571630000|2025-01-22 18:47:10|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|2
1737571640000|2025-01-22 18:47:20|||||||||12
1737571650000|2025-01-22 18:47:30|||||||||2
1737571660000|2025-01-22 18:47:40|||||||||1
1737571670000|2025-01-22 18:47:50|||||||||2
1737571680000|2025-01-22 18:48:00|||||||||2
1737571690000|2025-01-22 18:48:10|||||||||1
1737571700000|2025-01-22 18:48:20|||||||||3
1737571710000|2025-01-22 18:48:30|||||||||1
1737571720000|2025-01-22 18:48:40|||||||||2
1737571730000|2025-01-22 18:48:50|||||||||22
1737571740000|2025-01-22 18:49:00|||||||||2
1737571750000|2025-01-22 18:49:10|||||||||4
1737571760000|2025-01-22 18:49:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|2
1737571770000|2025-01-22 18:49:30|||||||||1
1737571780000|2025-01-22 18:49:40|||||||||3
1737571790000|2025-01-22 18:49:50|||||||||2
1737571800000|2025-01-22 18:50:00|||||||||1
1737571810000|2025-01-22 18:50:10|||||||||4
1737571820000|2025-01-22 18:50:20|||||||||11
1737571830000|2025-01-22 18:50:30|||||||||1
1737571840000|2025-01-22 18:50:40|||||||||5
1737571850000|2025-01-22 18:50:50|||||||||3
1737571860000|2025-01-22 18:51:00|||||||||4
1737571880000|2025-01-22 18:51:20|||||||||3
1737571890000|2025-01-22 18:51:30|||||||||4
1737571900000|2025-01-22 18:51:40|||||||||1
1737571910000|2025-01-22 18:51:50|||||||||3
1737571920000|2025-01-22 18:52:00|||||||||2
1737571930000|2025-01-22 18:52:10|||||||||22
1737571940000|2025-01-22 18:52:20|||||||||2
1737571950000|2025-01-22 18:52:30|||||||||3
1737571960000|2025-01-22 18:52:40|16.85|16.69|16.81|16.65|16.85|16.69|16.81|16.65|86
1737571970000|2025-01-22 18:52:50|||||||||6
1737571980000|2025-01-22 18:53:00|||||||||1
1737572000000|2025-01-22 18:53:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|80
1737572010000|2025-01-22 18:53:30|||||||||1
1737572020000|2025-01-22 18:53:40|||||||||7
1737572030000|2025-01-22 18:53:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|0
1737572040000|2025-01-22 18:54:00|||||||||1
1737572070000|2025-01-22 18:54:30|||||||||1
1737572090000|2025-01-22 18:54:50|||||||||1
1737572110000|2025-01-22 18:55:10|||||||||1
1737572140000|2025-01-22 18:55:40|||||||||21
1737572150000|2025-01-22 18:55:50|||||||||1
1737572160000|2025-01-22 18:56:00|||||||||14
1737572170000|2025-01-22 18:56:10|||||||||1
1737572200000|2025-01-22 18:56:40|||||||||1
1737572210000|2025-01-22 18:56:50|||||||||21
1737572230000|2025-01-22 18:57:10|||||||||19
1737572250000|2025-01-22 18:57:30|||||||||1
1737572260000|2025-01-22 18:57:40|||||||||1
1737572290000|2025-01-22 18:58:10|||||||||1
1737572310000|2025-01-22 18:58:30|||||||||2
1737572320000|2025-01-22 18:58:40|||||||||2
1737572340000|2025-01-22 18:59:00|||||||||1
1737572350000|2025-01-22 18:59:10|||||||||2
1737572380000|2025-01-22 18:59:40|||||||||1
1737572390000|2025-01-22 18:59:50|||||||||2
1737572410000|2025-01-22 19:00:10|||||||||1
1737572420000|2025-01-22 19:00:20|||||||||1
1737572430000|2025-01-22 19:00:30|||||||||1
1737572440000|2025-01-22 19:00:40|||||||||1
1737572460000|2025-01-22 19:01:00|||||||||1
1737572470000|2025-01-22 19:01:10|||||||||1
1737572480000|2025-01-22 19:01:20|||||||||1
1737572490000|2025-01-22 19:01:30|||||||||2
1737572500000|2025-01-22 19:01:40|||||||||1
1737572530000|2025-01-22 19:02:10|||||||||1
1737572550000|2025-01-22 19:02:30|||||||||2
1737572560000|2025-01-22 19:02:40|||||||||5
1737572590000|2025-01-22 19:03:10|||||||||1
1737572600000|2025-01-22 19:03:20|||||||||5
1737572610000|2025-01-22 19:03:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1737572620000|2025-01-22 19:03:40|||||||||11
1737572630000|2025-01-22 19:03:50|||||||||5
1737572650000|2025-01-22 19:04:10|||||||||1
1737572680000|2025-01-22 19:04:40|||||||||1
1737572690000|2025-01-22 19:04:50|||||||||1
1737572700000|2025-01-22 19:05:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|0
1737572710000|2025-01-22 19:05:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737572720000|2025-01-22 19:05:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|192
1737572730000|2025-01-22 19:05:30|||||||||9
1737572740000|2025-01-22 19:05:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737572750000|2025-01-22 19:05:50|16.9|16.74|16.9|16.74|16.91|16.75|16.9|16.74|0
1737572760000|2025-01-22 19:06:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|0
1737572770000|2025-01-22 19:06:10|||||||||2
1737572880000|2025-01-22 19:08:00|||||||||20
1737572890000|2025-01-22 19:08:10|||||||||11
1737572900000|2025-01-22 19:08:20|||||||||2
1737572910000|2025-01-22 19:08:30|||||||||3
1737572920000|2025-01-22 19:08:40|||||||||2
1737572930000|2025-01-22 19:08:50|||||||||10
1737572940000|2025-01-22 19:09:00|||||||||1
1737572950000|2025-01-22 19:09:10|||||||||2
1737572960000|2025-01-22 19:09:20|||||||||16
1737572980000|2025-01-22 19:09:40|||||||||1
1737572990000|2025-01-22 19:09:50|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|1
1737573000000|2025-01-22 19:10:00|||||||||3
1737573020000|2025-01-22 19:10:20|||||||||1
1737573030000|2025-01-22 19:10:30|||||||||11
1737573040000|2025-01-22 19:10:40|16.86|16.7|16.9|16.74|16.9|16.74|16.86|16.7|158
1737573050000|2025-01-22 19:10:50|||||||||270
1737573060000|2025-01-22 19:11:00|||||||||2
1737573070000|2025-01-22 19:11:10|||||||||1
1737573080000|2025-01-22 19:11:20|||||||||1
1737573100000|2025-01-22 19:11:40|||||||||5
1737573110000|2025-01-22 19:11:50|||||||||10
1737573120000|2025-01-22 19:12:00|||||||||3
1737573130000|2025-01-22 19:12:10|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|2
1737573140000|2025-01-22 19:12:20|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1737573150000|2025-01-22 19:12:30|||||||||11
1737573160000|2025-01-22 19:12:40|||||||||1
1737573170000|2025-01-22 19:12:50|||||||||20
1737573180000|2025-01-22 19:13:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|2
1737573190000|2025-01-22 19:13:10|||||||||6
1737573210000|2025-01-22 19:13:30|||||||||1
1737573220000|2025-01-22 19:13:40|||||||||1
1737573230000|2025-01-22 19:13:50|||||||||2
1737573240000|2025-01-22 19:14:00|||||||||1
1737573260000|2025-01-22 19:14:20|||||||||2
1737573270000|2025-01-22 19:14:30|||||||||6
1737573290000|2025-01-22 19:14:50|||||||||1
1737573300000|2025-01-22 19:15:00|||||||||1
1737573310000|2025-01-22 19:15:10|||||||||2
1737573330000|2025-01-22 19:15:30|||||||||1
1737573340000|2025-01-22 19:15:40|||||||||5
1737573350000|2025-01-22 19:15:50|||||||||2
1737573370000|2025-01-22 19:16:10|||||||||23
1737573380000|2025-01-22 19:16:20|||||||||1
1737573390000|2025-01-22 19:16:30|||||||||29
1737573400000|2025-01-22 19:16:40|||||||||5
1737573410000|2025-01-22 19:16:50|||||||||1
1737573420000|2025-01-22 19:17:00|||||||||141
1737573430000|2025-01-22 19:17:10|||||||||5
1737573440000|2025-01-22 19:17:20|||||||||1
1737573450000|2025-01-22 19:17:30|||||||||1
1737573460000|2025-01-22 19:17:40|||||||||1
1737573480000|2025-01-22 19:18:00|||||||||3
1737573500000|2025-01-22 19:18:20|||||||||7
1737573520000|2025-01-22 19:18:40|||||||||3
1737573530000|2025-01-22 19:18:50|||||||||1
1737573540000|2025-01-22 19:19:00|||||||||1
1737573550000|2025-01-22 19:19:10|||||||||1
1737573570000|2025-01-22 19:19:30|||||||||2
1737573580000|2025-01-22 19:19:40|||||||||28
1737573590000|2025-01-22 19:19:50|||||||||4
1737573600000|2025-01-22 19:20:00|||||||||1
1737573610000|2025-01-22 19:20:10|||||||||8
1737573620000|2025-01-22 19:20:20|||||||||2
1737573630000|2025-01-22 19:20:30|||||||||2
1737573640000|2025-01-22 19:20:40|||||||||2
1737573660000|2025-01-22 19:21:00|||||||||1
1737573670000|2025-01-22 19:21:10|||||||||3
1737573680000|2025-01-22 19:21:20|||||||||1
1737573710000|2025-01-22 19:21:50|||||||||2
1737573750000|2025-01-22 19:22:30|||||||||6
1737573770000|2025-01-22 19:22:50|||||||||1
1737573780000|2025-01-22 19:23:00|||||||||20
1737573790000|2025-01-22 19:23:10|||||||||1
1737573800000|2025-01-22 19:23:20|||||||||1
1737573840000|2025-01-22 19:24:00|16.91|16.75|16.9|16.74|16.91|16.75|16.9|16.74|7
1737573850000|2025-01-22 19:24:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1737573860000|2025-01-22 19:24:20|||||||||22
1737573880000|2025-01-22 19:24:40|||||||||3
1737573890000|2025-01-22 19:24:50|||||||||5
1737573900000|2025-01-22 19:25:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|3
1737573910000|2025-01-22 19:25:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|2
1737573920000|2025-01-22 19:25:20|||||||||1
1737573930000|2025-01-22 19:25:30|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|3
1737573940000|2025-01-22 19:25:40|||||||||18
1737573950000|2025-01-22 19:25:50|||||||||1
1737573970000|2025-01-22 19:26:10|||||||||18
1737573980000|2025-01-22 19:26:20|||||||||5
1737573990000|2025-01-22 19:26:30|||||||||20
1737574020000|2025-01-22 19:27:00|16.9|16.74|16.91|16.75|16.91|16.75|16.9|16.74|6
1737574050000|2025-01-22 19:27:30|||||||||4
1737574060000|2025-01-22 19:27:40|||||||||6
1737574080000|2025-01-22 19:28:00|||||||||1
1737574090000|2025-01-22 19:28:10|||||||||1
1737574100000|2025-01-22 19:28:20|||||||||3
1737574110000|2025-01-22 19:28:30|||||||||14
1737574130000|2025-01-22 19:28:50|||||||||2
1737574140000|2025-01-22 19:29:00|||||||||2
1737574150000|2025-01-22 19:29:10|||||||||2
1737574160000|2025-01-22 19:29:20|||||||||1
1737574170000|2025-01-22 19:29:30|||||||||11
1737574190000|2025-01-22 19:29:50|||||||||17
1737574200000|2025-01-22 19:30:00|||||||||52
1737574220000|2025-01-22 19:30:20|||||||||21
1737574230000|2025-01-22 19:30:30|||||||||50
1737574240000|2025-01-22 19:30:40|||||||||4
1737574250000|2025-01-22 19:30:50|||||||||1
1737574260000|2025-01-22 19:31:00|||||||||4
1737574270000|2025-01-22 19:31:10|||||||||31
1737574280000|2025-01-22 19:31:20|||||||||76
1737574290000|2025-01-22 19:31:30|||||||||29
1737574300000|2025-01-22 19:31:40|||||||||2
1737574310000|2025-01-22 19:31:50|||||||||4
1737574320000|2025-01-22 19:32:00|||||||||53
1737574330000|2025-01-22 19:32:10|||||||||3
1737574340000|2025-01-22 19:32:20|||||||||19
1737574350000|2025-01-22 19:32:30|||||||||4
1737574360000|2025-01-22 19:32:40|||||||||4
1737574370000|2025-01-22 19:32:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|44
1737574380000|2025-01-22 19:33:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|52
1737574390000|2025-01-22 19:33:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|6
1737574400000|2025-01-22 19:33:20|||||||||31
1737574410000|2025-01-22 19:33:30|||||||||8
1737574420000|2025-01-22 19:33:40|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|195
1737574440000|2025-01-22 19:34:00|||||||||2
1737574450000|2025-01-22 19:34:10|||||||||43
1737574460000|2025-01-22 19:34:20|||||||||21
1737574470000|2025-01-22 19:34:30|||||||||2
1737574480000|2025-01-22 19:34:40|||||||||1
1737574490000|2025-01-22 19:34:50|||||||||1
1737574500000|2025-01-22 19:35:00|||||||||2
1737574510000|2025-01-22 19:35:10|||||||||1
1737574520000|2025-01-22 19:35:20|||||||||1
1737574530000|2025-01-22 19:35:30|||||||||13
1737574540000|2025-01-22 19:35:40|||||||||1
1737574550000|2025-01-22 19:35:50|||||||||13
1737574560000|2025-01-22 19:36:00|||||||||2
1737574570000|2025-01-22 19:36:10|||||||||5
1737574580000|2025-01-22 19:36:20|||||||||1
1737574590000|2025-01-22 19:36:30|||||||||15
1737574600000|2025-01-22 19:36:40|||||||||3
1737574610000|2025-01-22 19:36:50|||||||||24
1737574620000|2025-01-22 19:37:00|||||||||2
1737574630000|2025-01-22 19:37:10|||||||||1
1737574640000|2025-01-22 19:37:20|||||||||1
1737574650000|2025-01-22 19:37:30|||||||||4
1737574660000|2025-01-22 19:37:40|||||||||3
1737574670000|2025-01-22 19:37:50|||||||||11
1737574680000|2025-01-22 19:38:00|||||||||2
1737574690000|2025-01-22 19:38:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|8
1737574700000|2025-01-22 19:38:20|||||||||2
1737574710000|2025-01-22 19:38:30|||||||||22
1737574720000|2025-01-22 19:38:40|||||||||5
1737574730000|2025-01-22 19:38:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1737574740000|2025-01-22 19:39:00|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|4
1737574750000|2025-01-22 19:39:10|||||||||2
1737574760000|2025-01-22 19:39:20|||||||||53
1737574770000|2025-01-22 19:39:30|||||||||1
1737574780000|2025-01-22 19:39:40|||||||||3
1737574790000|2025-01-22 19:39:50|||||||||6
1737574800000|2025-01-22 19:40:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|1
1737574810000|2025-01-22 19:40:10|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|20
1737574830000|2025-01-22 19:40:30|||||||||6
1737574850000|2025-01-22 19:40:50|||||||||2
1737574870000|2025-01-22 19:41:10|||||||||19
1737574880000|2025-01-22 19:41:20|||||||||5
1737574890000|2025-01-22 19:41:30|||||||||1
1737574910000|2025-01-22 19:41:50|||||||||29
1737574920000|2025-01-22 19:42:00|||||||||2
1737574930000|2025-01-22 19:42:10|||||||||8
1737574940000|2025-01-22 19:42:20|||||||||2
1737574960000|2025-01-22 19:42:40|||||||||15
1737574970000|2025-01-22 19:42:50|||||||||6
1737574980000|2025-01-22 19:43:00|||||||||31
1737574990000|2025-01-22 19:43:10|||||||||10
1737575010000|2025-01-22 19:43:30|||||||||7
1737575020000|2025-01-22 19:43:40|||||||||28
1737575030000|2025-01-22 19:43:50|||||||||3
1737575040000|2025-01-22 19:44:00|||||||||7
1737575050000|2025-01-22 19:44:10|||||||||5
1737575060000|2025-01-22 19:44:20|||||||||6
1737575070000|2025-01-22 19:44:30|||||||||6
1737575080000|2025-01-22 19:44:40|||||||||9
1737575090000|2025-01-22 19:44:50|||||||||9
1737575100000|2025-01-22 19:45:00|||||||||3
1737575110000|2025-01-22 19:45:10|||||||||9
1737575120000|2025-01-22 19:45:20|||||||||3
1737575140000|2025-01-22 19:45:40|||||||||19
1737575150000|2025-01-22 19:45:50|||||||||175
1737575160000|2025-01-22 19:46:00|||||||||1
1737575170000|2025-01-22 19:46:10|16.86|16.7|16.86|16.7|16.88|16.72|16.86|16.7|130
1737575190000|2025-01-22 19:46:30|||||||||7
1737575220000|2025-01-22 19:47:00|||||||||28
1737575230000|2025-01-22 19:47:10|||||||||12
1737575240000|2025-01-22 19:47:20|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|16
1737575250000|2025-01-22 19:47:30|||||||||2
1737575260000|2025-01-22 19:47:40|||||||||7
1737575280000|2025-01-22 19:48:00|||||||||1
1737575290000|2025-01-22 19:48:10|||||||||1
1737575300000|2025-01-22 19:48:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|0
1737575310000|2025-01-22 19:48:30|||||||||1
1737575320000|2025-01-22 19:48:40|||||||||2
1737575330000|2025-01-22 19:48:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|52
1737575340000|2025-01-22 19:49:00|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|11
1737575350000|2025-01-22 19:49:10|||||||||3
1737575360000|2025-01-22 19:49:20|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|6
1737575370000|2025-01-22 19:49:30|||||||||6
1737575380000|2025-01-22 19:49:40|||||||||2
1737575390000|2025-01-22 19:49:50|||||||||5
1737575400000|2025-01-22 19:50:00|||||||||2
1737575410000|2025-01-22 19:50:10|||||||||2
1737575420000|2025-01-22 19:50:20|||||||||3
1737575430000|2025-01-22 19:50:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|22
1737575440000|2025-01-22 19:50:40|||||||||2
1737575460000|2025-01-22 19:51:00|||||||||4
1737575480000|2025-01-22 19:51:20|||||||||4
1737575500000|2025-01-22 19:51:40|||||||||4
1737575510000|2025-01-22 19:51:50|||||||||3
1737575520000|2025-01-22 19:52:00|||||||||1
1737575530000|2025-01-22 19:52:10|||||||||1
1737575540000|2025-01-22 19:52:20|||||||||3
1737575550000|2025-01-22 19:52:30|16.85|16.69|16.85|16.69|16.86|16.7|16.85|16.69|5
1737575560000|2025-01-22 19:52:40|||||||||1
1737575570000|2025-01-22 19:52:50|||||||||1
1737575580000|2025-01-22 19:53:00|||||||||1
1737575590000|2025-01-22 19:53:10|||||||||4
1737575600000|2025-01-22 19:53:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1737575620000|2025-01-22 19:53:40|||||||||4
1737575630000|2025-01-22 19:53:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|21
1737575640000|2025-01-22 19:54:00|||||||||1
1737575650000|2025-01-22 19:54:10|||||||||3
1737575660000|2025-01-22 19:54:20|||||||||2
1737575670000|2025-01-22 19:54:30|||||||||6
1737575680000|2025-01-22 19:54:40|||||||||1
1737575690000|2025-01-22 19:54:50|||||||||2
1737575700000|2025-01-22 19:55:00|||||||||2
1737575710000|2025-01-22 19:55:10|||||||||3
1737575720000|2025-01-22 19:55:20|||||||||139
1737575730000|2025-01-22 19:55:30|||||||||37
1737575750000|2025-01-22 19:55:50|||||||||3
1737575760000|2025-01-22 19:56:00|||||||||2
1737575770000|2025-01-22 19:56:10|16.86|16.7|16.86|16.7|16.86|16.7|16.85|16.69|117
1737575780000|2025-01-22 19:56:20|||||||||2
1737575790000|2025-01-22 19:56:30|||||||||2
1737575800000|2025-01-22 19:56:40|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|2
1737575810000|2025-01-22 19:56:50|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|1
1737575820000|2025-01-22 19:57:00|||||||||9
1737575830000|2025-01-22 19:57:10|||||||||2
1737575840000|2025-01-22 19:57:20|||||||||3
1737575850000|2025-01-22 19:57:30|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|1
1737575860000|2025-01-22 19:57:40|||||||||5
1737575880000|2025-01-22 19:58:00|||||||||3
1737575890000|2025-01-22 19:58:10|||||||||1
1737575900000|2025-01-22 19:58:20|||||||||2
1737575910000|2025-01-22 19:58:30|||||||||1
1737575920000|2025-01-22 19:58:40|||||||||1
1737575930000|2025-01-22 19:58:50|||||||||1
1737575940000|2025-01-22 19:59:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|72
1737575950000|2025-01-22 19:59:10|||||||||35
1737575960000|2025-01-22 19:59:20|||||||||3
1737575980000|2025-01-22 19:59:40|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|18
1737575990000|2025-01-22 19:59:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|2
1737576000000|2025-01-22 20:00:00|||||||||4
1737576010000|2025-01-22 20:00:10|||||||||2
1737576020000|2025-01-22 20:00:20|||||||||1
1737576030000|2025-01-22 20:00:30|||||||||2
1737576040000|2025-01-22 20:00:40|||||||||4
1737576050000|2025-01-22 20:00:50|||||||||21
1737576070000|2025-01-22 20:01:10|||||||||2
1737576080000|2025-01-22 20:01:20|||||||||1
1737576090000|2025-01-22 20:01:30|||||||||2
1737576100000|2025-01-22 20:01:40|||||||||7
1737576110000|2025-01-22 20:01:50|||||||||18
1737576120000|2025-01-22 20:02:00|||||||||55
1737576130000|2025-01-22 20:02:10|||||||||1
1737576140000|2025-01-22 20:02:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|52
1737576150000|2025-01-22 20:02:30|16.8|16.64|16.8|16.64|16.8|16.64|16.8|16.64|1
1737576160000|2025-01-22 20:02:40|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|3
1737576170000|2025-01-22 20:02:50|||||||||1
1737576180000|2025-01-22 20:03:00|||||||||2
1737576200000|2025-01-22 20:03:20|||||||||2
1737576210000|2025-01-22 20:03:30|||||||||1
1737576220000|2025-01-22 20:03:40|||||||||2
1737576230000|2025-01-22 20:03:50|||||||||2
1737576240000|2025-01-22 20:04:00|||||||||1
1737576250000|2025-01-22 20:04:10|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|372
1737576260000|2025-01-22 20:04:20|||||||||2
1737576270000|2025-01-22 20:04:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|115
1737576290000|2025-01-22 20:04:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|201
1737576300000|2025-01-22 20:05:00|||||||||11
1737576310000|2025-01-22 20:05:10|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|65
1737576350000|2025-01-22 20:05:50|16.85|16.69|16.85|16.69|16.85|16.69|16.85|16.69|108
1737576360000|2025-01-22 20:06:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1737576370000|2025-01-22 20:06:10|||||||||2
1737576380000|2025-01-22 20:06:20|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|0
1737576390000|2025-01-22 20:06:30|||||||||9
1737576400000|2025-01-22 20:06:40|||||||||2
1737576410000|2025-01-22 20:06:50|||||||||3
1737576430000|2025-01-22 20:07:10|||||||||1
1737576440000|2025-01-22 20:07:20|16.85|16.69|16.86|16.7|16.86|16.7|16.85|16.69|0
1737576450000|2025-01-22 20:07:30|||||||||4
1737576460000|2025-01-22 20:07:40|||||||||10
1737576470000|2025-01-22 20:07:50|||||||||3
1737576480000|2025-01-22 20:08:00|||||||||1
1737576490000|2025-01-22 20:08:10|||||||||2
1737576500000|2025-01-22 20:08:20|||||||||2
1737576510000|2025-01-22 20:08:30|||||||||2
1737576520000|2025-01-22 20:08:40|||||||||1
1737576530000|2025-01-22 20:08:50|||||||||3
1737576540000|2025-01-22 20:09:00|||||||||1
1737576550000|2025-01-22 20:09:10|||||||||2545
1737576560000|2025-01-22 20:09:20|||||||||2
1737576570000|2025-01-22 20:09:30|||||||||7
1737576580000|2025-01-22 20:09:40|||||||||7
1737576590000|2025-01-22 20:09:50|||||||||3
1737576600000|2025-01-22 20:10:00|||||||||3
1737576620000|2025-01-22 20:10:20|||||||||70
1737576630000|2025-01-22 20:10:30|||||||||3
1737576640000|2025-01-22 20:10:40|||||||||6
1737576650000|2025-01-22 20:10:50|||||||||6
1737576660000|2025-01-22 20:11:00|||||||||27
1737576670000|2025-01-22 20:11:10|||||||||4
1737576680000|2025-01-22 20:11:20|||||||||2
1737576700000|2025-01-22 20:11:40|||||||||11
1737576720000|2025-01-22 20:12:00|||||||||3
1737576730000|2025-01-22 20:12:10|||||||||5
1737576740000|2025-01-22 20:12:20|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|95
1737576750000|2025-01-22 20:12:30|||||||||12
1737576760000|2025-01-22 20:12:40|||||||||1
1737576810000|2025-01-22 20:13:30|||||||||1
1737576820000|2025-01-22 20:13:40|||||||||1
1737576850000|2025-01-22 20:14:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|42
1737576860000|2025-01-22 20:14:20|16.9|16.74|16.86|16.7|16.9|16.74|16.86|16.7|103
1737576870000|2025-01-22 20:14:30|||||||||8
1737576890000|2025-01-22 20:14:50|||||||||2
1737576900000|2025-01-22 20:15:00|||||||||5
1737576920000|2025-01-22 20:15:20|||||||||1
1737576930000|2025-01-22 20:15:30|||||||||1
1737576950000|2025-01-22 20:15:50|||||||||14
1737576960000|2025-01-22 20:16:00|||||||||1
1737576970000|2025-01-22 20:16:10|||||||||19
1737576990000|2025-01-22 20:16:30|16.9|16.74|16.9|16.74|16.9|16.74|16.9|16.74|7
1737577000000|2025-01-22 20:16:40|||||||||1
1737577010000|2025-01-22 20:16:50|||||||||3
1737577020000|2025-01-22 20:17:00|||||||||37
1737577060000|2025-01-22 20:17:40|||||||||2
1737577070000|2025-01-22 20:17:50|||||||||23
1737577080000|2025-01-22 20:18:00|||||||||7
1737577090000|2025-01-22 20:18:10|||||||||1
1737577100000|2025-01-22 20:18:20|||||||||1
1737577120000|2025-01-22 20:18:40|||||||||1
1737577130000|2025-01-22 20:18:50|||||||||1
1737577150000|2025-01-22 20:19:10|||||||||1
1737577170000|2025-01-22 20:19:30|||||||||1
1737577180000|2025-01-22 20:19:40|||||||||6
1737577200000|2025-01-22 20:20:00|||||||||1
1737577210000|2025-01-22 20:20:10|||||||||2
1737577220000|2025-01-22 20:20:20|||||||||2
1737577230000|2025-01-22 20:20:30|||||||||1
1737577240000|2025-01-22 20:20:40|||||||||1
1737577270000|2025-01-22 20:21:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|3
1737577280000|2025-01-22 20:21:20|||||||||60
1737577290000|2025-01-22 20:21:30|||||||||80
1737577300000|2025-01-22 20:21:40|||||||||1
1737577320000|2025-01-22 20:22:00|||||||||26
1737577330000|2025-01-22 20:22:10|||||||||24
1737577340000|2025-01-22 20:22:20|||||||||12
1737577360000|2025-01-22 20:22:40|||||||||29
1737577370000|2025-01-22 20:22:50|||||||||85
1737577380000|2025-01-22 20:23:00|||||||||20
1737577390000|2025-01-22 20:23:10|||||||||2
1737577400000|2025-01-22 20:23:20|||||||||9
1737577410000|2025-01-22 20:23:30|||||||||2
1737577420000|2025-01-22 20:23:40|||||||||2
1737577430000|2025-01-22 20:23:50|||||||||2
1737577440000|2025-01-22 20:24:00|||||||||2
1737577450000|2025-01-22 20:24:10|||||||||4
1737577460000|2025-01-22 20:24:20|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|3
1737577470000|2025-01-22 20:24:30|||||||||2
1737577480000|2025-01-22 20:24:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|45
1737577490000|2025-01-22 20:24:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|88
1737577510000|2025-01-22 20:25:10|||||||||1
1737577540000|2025-01-22 20:25:40|||||||||1
1737577550000|2025-01-22 20:25:50|||||||||1
1737577570000|2025-01-22 20:26:10|||||||||2
1737577590000|2025-01-22 20:26:30|||||||||3
1737577600000|2025-01-22 20:26:40|||||||||12
1737577610000|2025-01-22 20:26:50|||||||||33
1737577620000|2025-01-22 20:27:00|||||||||8
1737577630000|2025-01-22 20:27:10|||||||||1
1737577640000|2025-01-22 20:27:20|||||||||8
1737577650000|2025-01-22 20:27:30|||||||||10
1737577660000|2025-01-22 20:27:40|||||||||2
1737577670000|2025-01-22 20:27:50|||||||||1
1737577680000|2025-01-22 20:28:00|||||||||5
1737577690000|2025-01-22 20:28:10|||||||||22
1737577700000|2025-01-22 20:28:20|||||||||1
1737577720000|2025-01-22 20:28:40|||||||||45
1737577730000|2025-01-22 20:28:50|||||||||22
1737577740000|2025-01-22 20:29:00|||||||||10
1737577750000|2025-01-22 20:29:10|||||||||27
1737577770000|2025-01-22 20:29:30|||||||||1
1737577780000|2025-01-22 20:29:40|||||||||2
1737577790000|2025-01-22 20:29:50|||||||||70
1737577810000|2025-01-22 20:30:10|||||||||1
1737577830000|2025-01-22 20:30:30|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|20
1737577840000|2025-01-22 20:30:40|||||||||1
1737577860000|2025-01-22 20:31:00|||||||||2
1737577870000|2025-01-22 20:31:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|76
1737577880000|2025-01-22 20:31:20|||||||||3
1737577890000|2025-01-22 20:31:30|||||||||28
1737577900000|2025-01-22 20:31:40|||||||||1
1737577910000|2025-01-22 20:31:50|||||||||8
1737577920000|2025-01-22 20:32:00|||||||||13
1737577930000|2025-01-22 20:32:10|||||||||3
1737577960000|2025-01-22 20:32:40|||||||||17
1737577970000|2025-01-22 20:32:50|||||||||3
1737577980000|2025-01-22 20:33:00|||||||||2
1737577990000|2025-01-22 20:33:10|||||||||2
1737578010000|2025-01-22 20:33:30|||||||||3
1737578020000|2025-01-22 20:33:40|||||||||4
1737578040000|2025-01-22 20:34:00|||||||||2
1737578050000|2025-01-22 20:34:10|||||||||11
1737578060000|2025-01-22 20:34:20|||||||||3
1737578070000|2025-01-22 20:34:30|||||||||2
1737578080000|2025-01-22 20:34:40|||||||||2
1737578090000|2025-01-22 20:34:50|||||||||2
1737578100000|2025-01-22 20:35:00|||||||||2
1737578110000|2025-01-22 20:35:10|||||||||13
1737578120000|2025-01-22 20:35:20|||||||||3
1737578130000|2025-01-22 20:35:30|||||||||1
1737578140000|2025-01-22 20:35:40|||||||||3
1737578150000|2025-01-22 20:35:50|||||||||2
1737578160000|2025-01-22 20:36:00|||||||||1
1737578170000|2025-01-22 20:36:10|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|47
1737578210000|2025-01-22 20:36:50|||||||||1
1737578220000|2025-01-22 20:37:00|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|2
1737578240000|2025-01-22 20:37:20|||||||||1
1737578260000|2025-01-22 20:37:40|||||||||6
1737578270000|2025-01-22 20:37:50|||||||||2
1737578280000|2025-01-22 20:38:00|||||||||2
1737578290000|2025-01-22 20:38:10|||||||||3
1737578300000|2025-01-22 20:38:20|||||||||9
1737578320000|2025-01-22 20:38:40|||||||||12
1737578330000|2025-01-22 20:38:50|||||||||1
1737578360000|2025-01-22 20:39:20|||||||||3
1737578370000|2025-01-22 20:39:30|||||||||1
1737578390000|2025-01-22 20:39:50|||||||||3
1737578400000|2025-01-22 20:40:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|3
1737578410000|2025-01-22 20:40:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|4
1737578420000|2025-01-22 20:40:20|||||||||2
1737578430000|2025-01-22 20:40:30|||||||||8
1737578450000|2025-01-22 20:40:50|||||||||6
1737578460000|2025-01-22 20:41:00|||||||||1
1737578480000|2025-01-22 20:41:20|||||||||1
1737578490000|2025-01-22 20:41:30|||||||||1
1737578510000|2025-01-22 20:41:50|||||||||1
1737578530000|2025-01-22 20:42:10|||||||||8
1737578540000|2025-01-22 20:42:20|||||||||2
1737578560000|2025-01-22 20:42:40|||||||||3
1737578570000|2025-01-22 20:42:50|||||||||2
1737578590000|2025-01-22 20:43:10|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|2
1737578600000|2025-01-22 20:43:20|||||||||5
1737578610000|2025-01-22 20:43:30|||||||||7
1737578620000|2025-01-22 20:43:40|||||||||1
1737578630000|2025-01-22 20:43:50|||||||||4
1737578640000|2025-01-22 20:44:00|||||||||3
1737578650000|2025-01-22 20:44:10|||||||||14
1737578660000|2025-01-22 20:44:20|||||||||12
1737578670000|2025-01-22 20:44:30|||||||||2
1737578680000|2025-01-22 20:44:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|34
1737578690000|2025-01-22 20:44:50|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|5
1737578700000|2025-01-22 20:45:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|24
1737578710000|2025-01-22 20:45:10|||||||||4
1737578720000|2025-01-22 20:45:20|||||||||5
1737578730000|2025-01-22 20:45:30|||||||||4
1737578740000|2025-01-22 20:45:40|||||||||3
1737578750000|2025-01-22 20:45:50|||||||||3
1737578760000|2025-01-22 20:46:00|||||||||3
1737578780000|2025-01-22 20:46:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|28
1737578790000|2025-01-22 20:46:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|125
1737578810000|2025-01-22 20:46:50|||||||||59
1737578820000|2025-01-22 20:47:00|||||||||2
1737578840000|2025-01-22 20:47:20|||||||||1
1737578860000|2025-01-22 20:47:40|||||||||21
1737578870000|2025-01-22 20:47:50|||||||||1
1737578890000|2025-01-22 20:48:10|||||||||4
1737578900000|2025-01-22 20:48:20|||||||||1
1737578910000|2025-01-22 20:48:30|||||||||1
1737578930000|2025-01-22 20:48:50|||||||||2
1737578950000|2025-01-22 20:49:10|||||||||60
1737578960000|2025-01-22 20:49:20|||||||||3
1737578970000|2025-01-22 20:49:30|||||||||8
1737578990000|2025-01-22 20:49:50|||||||||7
1737579000000|2025-01-22 20:50:00|||||||||34
1737579010000|2025-01-22 20:50:10|||||||||37
1737579020000|2025-01-22 20:50:20|||||||||25
1737579030000|2025-01-22 20:50:30|||||||||25
1737579040000|2025-01-22 20:50:40|||||||||8
1737579050000|2025-01-22 20:50:50|||||||||1
1737579060000|2025-01-22 20:51:00|||||||||15
1737579070000|2025-01-22 20:51:10|||||||||2
1737579080000|2025-01-22 20:51:20|||||||||5
1737579090000|2025-01-22 20:51:30|||||||||3
1737579100000|2025-01-22 20:51:40|||||||||4
1737579110000|2025-01-22 20:51:50|||||||||2
1737579120000|2025-01-22 20:52:00|||||||||9
1737579130000|2025-01-22 20:52:10|||||||||17
1737579140000|2025-01-22 20:52:20|||||||||63
1737579150000|2025-01-22 20:52:30|||||||||53
1737579160000|2025-01-22 20:52:40|||||||||27
1737579170000|2025-01-22 20:52:50|||||||||2
1737579180000|2025-01-22 20:53:00|||||||||18
1737579190000|2025-01-22 20:53:10|||||||||5
1737579200000|2025-01-22 20:53:20|||||||||7
1737579210000|2025-01-22 20:53:30|||||||||9
1737579220000|2025-01-22 20:53:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|141
1737579230000|2025-01-22 20:53:50|||||||||83
1737579240000|2025-01-22 20:54:00|||||||||56
1737579250000|2025-01-22 20:54:10|16.91|16.75|16.91|16.75|16.96|16.8|16.91|16.75|513
1737579260000|2025-01-22 20:54:20|||||||||132
1737579270000|2025-01-22 20:54:30|||||||||48
1737579280000|2025-01-22 20:54:40|||||||||5
1737579290000|2025-01-22 20:54:50|||||||||66
1737579300000|2025-01-22 20:55:00|||||||||22
1737579310000|2025-01-22 20:55:10|||||||||67
1737579320000|2025-01-22 20:55:20|||||||||5
1737579330000|2025-01-22 20:55:30|||||||||4
1737579340000|2025-01-22 20:55:40|||||||||11
1737579350000|2025-01-22 20:55:50|||||||||32
1737579360000|2025-01-22 20:56:00|||||||||51
1737579370000|2025-01-22 20:56:10|||||||||2
1737579380000|2025-01-22 20:56:20|||||||||8
1737579390000|2025-01-22 20:56:30|||||||||14
1737579400000|2025-01-22 20:56:40|||||||||63
1737579410000|2025-01-22 20:56:50|||||||||79
1737579420000|2025-01-22 20:57:00|||||||||62
1737579430000|2025-01-22 20:57:10|||||||||65
1737579440000|2025-01-22 20:57:20|||||||||5
1737579450000|2025-01-22 20:57:30|||||||||40
1737579460000|2025-01-22 20:57:40|||||||||47
1737579470000|2025-01-22 20:57:50|||||||||39
1737579480000|2025-01-22 20:58:00|||||||||28
1737579490000|2025-01-22 20:58:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|32
1737579500000|2025-01-22 20:58:20|||||||||28
1737579510000|2025-01-22 20:58:30|||||||||30
1737579520000|2025-01-22 20:58:40|||||||||97
1737579530000|2025-01-22 20:58:50|||||||||180
1737579540000|2025-01-22 20:59:00|||||||||129
1737579550000|2025-01-22 20:59:10|||||||||194
1737579560000|2025-01-22 20:59:20|||||||||212
1737579570000|2025-01-22 20:59:30|||||||||146
1737579580000|2025-01-22 20:59:40|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|238
1737579590000|2025-01-22 20:59:50|||||||||288
1737579600000|2025-01-22 21:00:00|||||||||222
1737579610000|2025-01-22 21:00:10|||||||||10
1737579620000|2025-01-22 21:00:20|||||||||12
1737579630000|2025-01-22 21:00:30|||||||||12
1737579640000|2025-01-22 21:00:40|||||||||11
1737579650000|2025-01-22 21:00:50|||||||||1
1737579660000|2025-01-22 21:01:00|||||||||16
1737579670000|2025-01-22 21:01:10|||||||||50
1737579680000|2025-01-22 21:01:20|||||||||6
1737579690000|2025-01-22 21:01:30|||||||||108
1737579700000|2025-01-22 21:01:40|||||||||94
1737579710000|2025-01-22 21:01:50|||||||||4
1737579720000|2025-01-22 21:02:00|||||||||55
1737579730000|2025-01-22 21:02:10|||||||||2
1737579740000|2025-01-22 21:02:20|||||||||14
1737579750000|2025-01-22 21:02:30|||||||||19
1737579790000|2025-01-22 21:03:10|||||||||2
1737579810000|2025-01-22 21:03:30|||||||||61
1737579850000|2025-01-22 21:04:10|||||||||12
1737579900000|2025-01-22 21:05:00|||||||||1
1737579910000|2025-01-22 21:05:10|||||||||1
1737579940000|2025-01-22 21:05:40|||||||||1
1737579950000|2025-01-22 21:05:50|||||||||1
1737579960000|2025-01-22 21:06:00|||||||||8
1737579980000|2025-01-22 21:06:20|||||||||95
1737580010000|2025-01-22 21:06:50|||||||||4
1737580070000|2025-01-22 21:07:50|||||||||1
1737580080000|2025-01-22 21:08:00|||||||||2
1737580090000|2025-01-22 21:08:10|||||||||2
1737580110000|2025-01-22 21:08:30|||||||||2
1737580120000|2025-01-22 21:08:40|||||||||1
1737580130000|2025-01-22 21:08:50|||||||||1
1737580140000|2025-01-22 21:09:00|||||||||12
1737580150000|2025-01-22 21:09:10|||||||||45
1737580160000|2025-01-22 21:09:20|||||||||2
1737580170000|2025-01-22 21:09:30|||||||||1
1737580180000|2025-01-22 21:09:40|||||||||1
1737580190000|2025-01-22 21:09:50|||||||||7
1737580200000|2025-01-22 21:10:00|||||||||4
1737580210000|2025-01-22 21:10:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|110
1737580220000|2025-01-22 21:10:20|||||||||9
1737580230000|2025-01-22 21:10:30|||||||||8
1737580250000|2025-01-22 21:10:50|||||||||12
1737580260000|2025-01-22 21:11:00|||||||||2
1737580270000|2025-01-22 21:11:10|||||||||8
1737580290000|2025-01-22 21:11:30|||||||||243
1737580300000|2025-01-22 21:11:40|||||||||1
1737580310000|2025-01-22 21:11:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|48
1737580320000|2025-01-22 21:12:00|||||||||3
1737580330000|2025-01-22 21:12:10|||||||||5
1737580340000|2025-01-22 21:12:20|||||||||5
1737580350000|2025-01-22 21:12:30|||||||||196
1737580360000|2025-01-22 21:12:40|||||||||10
1737580370000|2025-01-22 21:12:50|||||||||2
1737580380000|2025-01-22 21:13:00|||||||||18
1737580390000|2025-01-22 21:13:10|||||||||3
1737580400000|2025-01-22 21:13:20|||||||||1
1737580410000|2025-01-22 21:13:30|||||||||3
1737580420000|2025-01-22 21:13:40|||||||||4
1737580430000|2025-01-22 21:13:50|||||||||3
1737580440000|2025-01-22 21:14:00|||||||||67
1737580450000|2025-01-22 21:14:10|||||||||4
1737580460000|2025-01-22 21:14:20|||||||||3
1737580470000|2025-01-22 21:14:30|||||||||3
1737580480000|2025-01-22 21:14:40|||||||||5
1737580490000|2025-01-22 21:14:50|||||||||33
1737581410000|2025-01-22 21:30:10|||||||||23
1737581430000|2025-01-22 21:30:30|||||||||6
1737581450000|2025-01-22 21:30:50|||||||||5
1737581520000|2025-01-22 21:32:00|||||||||5
1737581650000|2025-01-22 21:34:10|||||||||1
1737581700000|2025-01-22 21:35:00|||||||||1
1737581800000|2025-01-22 21:36:40|||||||||3
1737581810000|2025-01-22 21:36:50|||||||||2
1737582040000|2025-01-22 21:40:40|||||||||6
1737582300000|2025-01-22 21:45:00|||||||||1
1737582330000|2025-01-22 21:45:30|||||||||4
1737582340000|2025-01-22 21:45:40|||||||||6
1737582360000|2025-01-22 21:46:00|||||||||2
1737582370000|2025-01-22 21:46:10|||||||||1
1737582380000|2025-01-22 21:46:20|||||||||32
1737582390000|2025-01-22 21:46:30|||||||||2
1737582430000|2025-01-22 21:47:10|||||||||9
1737582630000|2025-01-22 21:50:30|||||||||32
1737582690000|2025-01-22 21:51:30|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|108
1737582780000|2025-01-22 21:53:00|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|0
1737582860000|2025-01-22 21:54:20|||||||||1
1737583060000|2025-01-22 21:57:40|||||||||19
1737583070000|2025-01-22 21:57:50|||||||||5
1737583140000|2025-01-22 21:59:00|||||||||1
1737583150000|2025-01-22 21:59:10|||||||||22
1737583190000|2025-01-22 21:59:50|||||||||95
1737586800000|2025-01-22 23:00:00|16.86|16.7|16.91|16.75|16.91|16.75|16.86|16.7|22
1737586820000|2025-01-22 23:00:20|||||||||30
1737586880000|2025-01-22 23:01:20|||||||||1
1737587390000|2025-01-22 23:09:50|||||||||23
1737587690000|2025-01-22 23:14:50|||||||||1
1737587840000|2025-01-22 23:17:20|||||||||1
1737588480000|2025-01-22 23:28:00|||||||||1
1737588520000|2025-01-22 23:28:40|||||||||2
1737588600000|2025-01-22 23:30:00|||||||||2
1737588780000|2025-01-22 23:33:00|||||||||1
1737588840000|2025-01-22 23:34:00|||||||||1
1737588920000|2025-01-22 23:35:20|||||||||1
1737588990000|2025-01-22 23:36:30|||||||||1
1737589020000|2025-01-22 23:37:00|||||||||2
1737589080000|2025-01-22 23:38:00|||||||||1
1737589280000|2025-01-22 23:41:20|||||||||1
1737589420000|2025-01-22 23:43:40|||||||||2
1737589900000|2025-01-22 23:51:40|||||||||1
1737590460000|2025-01-23 00:01:00|||||||||3
1737590490000|2025-01-23 00:01:30|||||||||1
1737590780000|2025-01-23 00:06:20|||||||||6
1737590820000|2025-01-23 00:07:00|||||||||1
1737591810000|2025-01-23 00:23:30|||||||||3
1737591990000|2025-01-23 00:26:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|92
1737592050000|2025-01-23 00:27:30|||||||||3
1737592350000|2025-01-23 00:32:30|||||||||1
1737592360000|2025-01-23 00:32:40|||||||||5
1737592410000|2025-01-23 00:33:30|||||||||1
1737592460000|2025-01-23 00:34:20|||||||||1
1737592490000|2025-01-23 00:34:50|||||||||1
1737592580000|2025-01-23 00:36:20|||||||||1
1737592800000|2025-01-23 00:40:00|||||||||1
1737592920000|2025-01-23 00:42:00|||||||||1
1737592950000|2025-01-23 00:42:30|||||||||2
1737592970000|2025-01-23 00:42:50|||||||||1
1737593240000|2025-01-23 00:47:20|||||||||1
1737593650000|2025-01-23 00:54:10|||||||||2
1737593680000|2025-01-23 00:54:40|||||||||1
1737593710000|2025-01-23 00:55:10|||||||||1
1737593780000|2025-01-23 00:56:20|||||||||4
1737594050000|2025-01-23 01:00:50|||||||||1
1737594650000|2025-01-23 01:10:50|||||||||5
1737595080000|2025-01-23 01:18:00|||||||||2
1737595140000|2025-01-23 01:19:00|||||||||1
1737595420000|2025-01-23 01:23:40|||||||||1
1737595750000|2025-01-23 01:29:10|||||||||1
1737595800000|2025-01-23 01:30:00|||||||||1
1737595810000|2025-01-23 01:30:10|||||||||1
1737595890000|2025-01-23 01:31:30|||||||||11
1737595910000|2025-01-23 01:31:50|||||||||12
1737595930000|2025-01-23 01:32:10|||||||||1
1737596210000|2025-01-23 01:36:50|||||||||1
1737596400000|2025-01-23 01:40:00|||||||||1
1737596670000|2025-01-23 01:44:30|||||||||1
1737596770000|2025-01-23 01:46:10|||||||||13
1737596790000|2025-01-23 01:46:30|||||||||1
1737596920000|2025-01-23 01:48:40|||||||||6
1737596930000|2025-01-23 01:48:50|||||||||7
1737597120000|2025-01-23 01:52:00|||||||||50
1737597130000|2025-01-23 01:52:10|||||||||28
1737597290000|2025-01-23 01:54:50|||||||||1
1737597590000|2025-01-23 01:59:50|||||||||3
1737598030000|2025-01-23 02:07:10|||||||||1
1737598350000|2025-01-23 02:12:30|||||||||1
1737598740000|2025-01-23 02:19:00|||||||||1
1737599490000|2025-01-23 02:31:30|||||||||1
1737599530000|2025-01-23 02:32:10|||||||||2
1737599910000|2025-01-23 02:38:30|||||||||1
1737600210000|2025-01-23 02:43:30|||||||||1
1737600230000|2025-01-23 02:43:50|||||||||1
1737600440000|2025-01-23 02:47:20|||||||||1
1737600590000|2025-01-23 02:49:50|||||||||6
1737602050000|2025-01-23 03:14:10|||||||||1
1737602540000|2025-01-23 03:22:20|||||||||20
1737603940000|2025-01-23 03:45:40|||||||||1
1737604160000|2025-01-23 03:49:20|||||||||1
1737604540000|2025-01-23 03:55:40|||||||||4
1737604550000|2025-01-23 03:55:50|||||||||2
1737604690000|2025-01-23 03:58:10|||||||||4
1737604800000|2025-01-23 04:00:00|||||||||2
1737605370000|2025-01-23 04:09:30|||||||||1
1737605860000|2025-01-23 04:17:40|||||||||1
1737607280000|2025-01-23 04:41:20|||||||||1
1737607600000|2025-01-23 04:46:40|||||||||1
1737608560000|2025-01-23 05:02:40|||||||||1
1737609520000|2025-01-23 05:18:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1737609820000|2025-01-23 05:23:40|||||||||1
1737609840000|2025-01-23 05:24:00|||||||||2
1737610450000|2025-01-23 05:34:10|||||||||1
1737610460000|2025-01-23 05:34:20|||||||||1
1737610680000|2025-01-23 05:38:00|||||||||2
1737610830000|2025-01-23 05:40:30|||||||||40
1737610890000|2025-01-23 05:41:30|||||||||5
1737611030000|2025-01-23 05:43:50|||||||||1
1737611340000|2025-01-23 05:49:00|||||||||1
1737611510000|2025-01-23 05:51:50|||||||||2
1737611810000|2025-01-23 05:56:50|||||||||1
1737612030000|2025-01-23 06:00:30|||||||||15
1737612060000|2025-01-23 06:01:00|||||||||5
1737612240000|2025-01-23 06:04:00|||||||||4
1737612540000|2025-01-23 06:09:00|||||||||2
1737612570000|2025-01-23 06:09:30|||||||||2
1737612700000|2025-01-23 06:11:40|||||||||1
1737613360000|2025-01-23 06:22:40|||||||||1
1737613450000|2025-01-23 06:24:10|||||||||2
1737613860000|2025-01-23 06:31:00|||||||||2
1737614250000|2025-01-23 06:37:30|||||||||2
1737614430000|2025-01-23 06:40:30|||||||||5
1737614440000|2025-01-23 06:40:40|||||||||1
1737614610000|2025-01-23 06:43:30|||||||||5
1737614780000|2025-01-23 06:46:20|||||||||4
1737614880000|2025-01-23 06:48:00|||||||||1
1737615270000|2025-01-23 06:54:30|||||||||8
1737615450000|2025-01-23 06:57:30|||||||||1
1737616040000|2025-01-23 07:07:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|3
1737616450000|2025-01-23 07:14:10|16.97|16.81|17.01|16.85|17.01|16.85|16.97|16.81|32
1737616490000|2025-01-23 07:14:50|||||||||12
1737616520000|2025-01-23 07:15:20|||||||||2
1737616700000|2025-01-23 07:18:20|||||||||7
1737616710000|2025-01-23 07:18:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|53
1737616810000|2025-01-23 07:20:10|||||||||6
1737616890000|2025-01-23 07:21:30|||||||||2
1737617040000|2025-01-23 07:24:00|||||||||1
1737617060000|2025-01-23 07:24:20|||||||||1
1737617180000|2025-01-23 07:26:20|||||||||1
1737617310000|2025-01-23 07:28:30|||||||||1
1737617360000|2025-01-23 07:29:20|||||||||2
1737617500000|2025-01-23 07:31:40|||||||||22
1737617540000|2025-01-23 07:32:20|||||||||5
1737617560000|2025-01-23 07:32:40|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|166
1737617720000|2025-01-23 07:35:20|||||||||6
1737617900000|2025-01-23 07:38:20|||||||||4
1737617920000|2025-01-23 07:38:40|||||||||1
1737617930000|2025-01-23 07:38:50|||||||||1
1737617950000|2025-01-23 07:39:10|||||||||1
1737617970000|2025-01-23 07:39:30|||||||||1
1737618000000|2025-01-23 07:40:00|||||||||1
1737618040000|2025-01-23 07:40:40|||||||||1
1737618070000|2025-01-23 07:41:10|||||||||1
1737618090000|2025-01-23 07:41:30|||||||||6
1737618120000|2025-01-23 07:42:00|||||||||1
1737618150000|2025-01-23 07:42:30|||||||||1
1737618170000|2025-01-23 07:42:50|||||||||1
1737618210000|2025-01-23 07:43:30|||||||||1
1737618250000|2025-01-23 07:44:10|||||||||1
1737618280000|2025-01-23 07:44:40|||||||||1
1737618320000|2025-01-23 07:45:20|||||||||1
1737618370000|2025-01-23 07:46:10|||||||||1
1737618390000|2025-01-23 07:46:30|||||||||1
1737618430000|2025-01-23 07:47:10|||||||||1
1737618440000|2025-01-23 07:47:20|||||||||1
1737618500000|2025-01-23 07:48:20|||||||||1
1737618570000|2025-01-23 07:49:30|||||||||1
1737618580000|2025-01-23 07:49:40|||||||||1
1737618630000|2025-01-23 07:50:30|||||||||1
1737618690000|2025-01-23 07:51:30|||||||||4
1737618740000|2025-01-23 07:52:20|||||||||1
1737618800000|2025-01-23 07:53:20|||||||||1
1737618850000|2025-01-23 07:54:10|||||||||1
1737618910000|2025-01-23 07:55:10|||||||||1
1737618930000|2025-01-23 07:55:30|||||||||10
1737619200000|2025-01-23 08:00:00|||||||||9
1737619260000|2025-01-23 08:01:00|||||||||1
1737619380000|2025-01-23 08:03:00|||||||||1
1737619430000|2025-01-23 08:03:50|||||||||6
1737619450000|2025-01-23 08:04:10|||||||||2
1737619510000|2025-01-23 08:05:10|||||||||1
1737619560000|2025-01-23 08:06:00|||||||||10
1737619650000|2025-01-23 08:07:30|||||||||12
1737619670000|2025-01-23 08:07:50|||||||||1
1737619960000|2025-01-23 08:12:40|||||||||1
1737620090000|2025-01-23 08:14:50|||||||||1
1737620100000|2025-01-23 08:15:00|||||||||16
1737620160000|2025-01-23 08:16:00|||||||||1
1737620170000|2025-01-23 08:16:10|||||||||2
1737620300000|2025-01-23 08:18:20|||||||||1
1737620380000|2025-01-23 08:19:40|||||||||13
1737620390000|2025-01-23 08:19:50|||||||||8
1737620400000|2025-01-23 08:20:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|0
1737620430000|2025-01-23 08:20:30|||||||||7
1737620530000|2025-01-23 08:22:10|||||||||2
1737620610000|2025-01-23 08:23:30|||||||||1
1737620810000|2025-01-23 08:26:50|||||||||2
1737620880000|2025-01-23 08:28:00|||||||||3
1737620920000|2025-01-23 08:28:40|||||||||1
1737621420000|2025-01-23 08:37:00|||||||||1
1737621610000|2025-01-23 08:40:10|||||||||1
1737621630000|2025-01-23 08:40:30|||||||||2
1737621640000|2025-01-23 08:40:40|||||||||5
1737621650000|2025-01-23 08:40:50|||||||||6
1737621660000|2025-01-23 08:41:00|||||||||26
1737621670000|2025-01-23 08:41:10|||||||||11
1737621870000|2025-01-23 08:44:30|||||||||1
1737621950000|2025-01-23 08:45:50|||||||||1
1737622100000|2025-01-23 08:48:20|||||||||1
1737622290000|2025-01-23 08:51:30|||||||||15
1737622340000|2025-01-23 08:52:20|||||||||6
1737622370000|2025-01-23 08:52:50|||||||||2
1737622430000|2025-01-23 08:53:50|||||||||1
1737622670000|2025-01-23 08:57:50|||||||||1
1737622700000|2025-01-23 08:58:20|||||||||7
1737622880000|2025-01-23 09:01:20|||||||||1
1737622940000|2025-01-23 09:02:20|||||||||1
1737623010000|2025-01-23 09:03:30|||||||||11
1737623020000|2025-01-23 09:03:40|||||||||5
1737623100000|2025-01-23 09:05:00|||||||||2
1737623120000|2025-01-23 09:05:20|||||||||4
1737623230000|2025-01-23 09:07:10|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1737623390000|2025-01-23 09:09:50|||||||||1
1737623400000|2025-01-23 09:10:00|||||||||3
1737623430000|2025-01-23 09:10:30|||||||||1
1737623460000|2025-01-23 09:11:00|||||||||1
1737623500000|2025-01-23 09:11:40|||||||||1
1737623540000|2025-01-23 09:12:20|||||||||4
1737623670000|2025-01-23 09:14:30|||||||||1
1737623750000|2025-01-23 09:15:50|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|24
1737623790000|2025-01-23 09:16:30|||||||||1
1737623860000|2025-01-23 09:17:40|||||||||3
1737623880000|2025-01-23 09:18:00|||||||||2
1737623900000|2025-01-23 09:18:20|||||||||1
1737623960000|2025-01-23 09:19:20|||||||||1
1737623980000|2025-01-23 09:19:40|||||||||1
1737624000000|2025-01-23 09:20:00|||||||||2
1737624030000|2025-01-23 09:20:30|||||||||2
1737624100000|2025-01-23 09:21:40|||||||||1
1737624140000|2025-01-23 09:22:20|||||||||1
1737624150000|2025-01-23 09:22:30|||||||||2
1737624180000|2025-01-23 09:23:00|||||||||1
1737624210000|2025-01-23 09:23:30|||||||||1
1737624250000|2025-01-23 09:24:10|||||||||1
1737624570000|2025-01-23 09:29:30|17.07|16.91|17.02|16.86|17.07|16.91|17.02|16.86|254
1737624580000|2025-01-23 09:29:40|||||||||1
1737625590000|2025-01-23 09:46:30|||||||||1
1737625640000|2025-01-23 09:47:20|||||||||1
1737625720000|2025-01-23 09:48:40|||||||||2
1737625870000|2025-01-23 09:51:10|16.97|16.81|16.97|16.81|17.01|16.85|16.97|16.81|117
1737625890000|2025-01-23 09:51:30|||||||||16
1737625920000|2025-01-23 09:52:00|||||||||1
1737625930000|2025-01-23 09:52:10|||||||||4
1737625950000|2025-01-23 09:52:30|||||||||1
1737626000000|2025-01-23 09:53:20|||||||||1
1737626070000|2025-01-23 09:54:30|||||||||1
1737626140000|2025-01-23 09:55:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|15
1737626150000|2025-01-23 09:55:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|4
1737626210000|2025-01-23 09:56:50|||||||||2
1737626240000|2025-01-23 09:57:20|||||||||5
1737626560000|2025-01-23 10:02:40|||||||||11
1737626640000|2025-01-23 10:04:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|7
1737626740000|2025-01-23 10:05:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737626810000|2025-01-23 10:06:50|17.01|16.85|17.02|16.86|17.02|16.86|17.01|16.85|0
1737626820000|2025-01-23 10:07:00|||||||||3
1737626860000|2025-01-23 10:07:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1737626880000|2025-01-23 10:08:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737626890000|2025-01-23 10:08:10|||||||||2
1737626930000|2025-01-23 10:08:50|||||||||1
1737627180000|2025-01-23 10:13:00|||||||||1
1737627230000|2025-01-23 10:13:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|15
1737627250000|2025-01-23 10:14:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1737627260000|2025-01-23 10:14:20|17.01|16.85|16.97|16.81|17.01|16.85|16.97|16.81|12
1737627310000|2025-01-23 10:15:10|||||||||9
1737627360000|2025-01-23 10:16:00|||||||||2
1737627580000|2025-01-23 10:19:40|||||||||4
1737627620000|2025-01-23 10:20:20|||||||||2
1737627740000|2025-01-23 10:22:20|||||||||1
1737627790000|2025-01-23 10:23:10|||||||||2
1737627990000|2025-01-23 10:26:30|||||||||2
1737628000000|2025-01-23 10:26:40|||||||||1
1737628170000|2025-01-23 10:29:30|||||||||3
1737628340000|2025-01-23 10:32:20|||||||||1
1737629230000|2025-01-23 10:47:10|||||||||2
1737629240000|2025-01-23 10:47:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|7
1737629440000|2025-01-23 10:50:40|||||||||13
1737629540000|2025-01-23 10:52:20|||||||||1
1737629590000|2025-01-23 10:53:10|||||||||1
1737629670000|2025-01-23 10:54:30|||||||||1
1737629740000|2025-01-23 10:55:40|||||||||1
1737629780000|2025-01-23 10:56:20|||||||||2
1737629870000|2025-01-23 10:57:50|||||||||4
1737630050000|2025-01-23 11:00:50|||||||||3
1737630290000|2025-01-23 11:04:50|||||||||1
1737630530000|2025-01-23 11:08:50|||||||||1
1737631170000|2025-01-23 11:19:30|||||||||85
1737631890000|2025-01-23 11:31:30|||||||||4
1737631920000|2025-01-23 11:32:00|||||||||10
1737632020000|2025-01-23 11:33:40|||||||||6
1737632840000|2025-01-23 11:47:20|||||||||1
1737633140000|2025-01-23 11:52:20|||||||||11
1737633600000|2025-01-23 12:00:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|6
1737633660000|2025-01-23 12:01:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|38
1737634230000|2025-01-23 12:10:30|||||||||2
1737634240000|2025-01-23 12:10:40|||||||||2
1737634280000|2025-01-23 12:11:20|||||||||24
1737634290000|2025-01-23 12:11:30|||||||||5
1737634320000|2025-01-23 12:12:00|||||||||16
1737634430000|2025-01-23 12:13:50|||||||||4
1737634810000|2025-01-23 12:20:10|||||||||1
1737634890000|2025-01-23 12:21:30|||||||||4
1737634930000|2025-01-23 12:22:10|||||||||7
1737635000000|2025-01-23 12:23:20|||||||||4
1737635150000|2025-01-23 12:25:50|||||||||1
1737635250000|2025-01-23 12:27:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|57
1737635260000|2025-01-23 12:27:40|17.02|16.86|16.97|16.81|17.02|16.86|16.97|16.81|149
1737635710000|2025-01-23 12:35:10|||||||||4
1737636070000|2025-01-23 12:41:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|36
1737636080000|2025-01-23 12:41:20|||||||||1
1737636090000|2025-01-23 12:41:30|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|51
1737636120000|2025-01-23 12:42:00|||||||||4
1737636710000|2025-01-23 12:51:50|16.93|16.77|16.92|16.76|16.93|16.77|16.92|16.76|45
1737636980000|2025-01-23 12:56:20|||||||||1
1737637140000|2025-01-23 12:59:00|||||||||2
1737637480000|2025-01-23 13:04:40|||||||||102
1737637580000|2025-01-23 13:06:20|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|123
1737637720000|2025-01-23 13:08:40|||||||||1
1737637750000|2025-01-23 13:09:10|16.88|16.72|16.87|16.71|16.88|16.72|16.87|16.71|0
1737637770000|2025-01-23 13:09:30|16.88|16.72|16.92|16.76|16.92|16.76|16.88|16.72|38
1737638140000|2025-01-23 13:15:40|||||||||1
1737638260000|2025-01-23 13:17:40|||||||||3
1737638270000|2025-01-23 13:17:50|||||||||3
1737638940000|2025-01-23 13:29:00|||||||||1
1737638990000|2025-01-23 13:29:50|||||||||1
1737639020000|2025-01-23 13:30:20|||||||||1
1737639120000|2025-01-23 13:32:00|||||||||1
1737639130000|2025-01-23 13:32:10|||||||||1
1737639220000|2025-01-23 13:33:40|||||||||1
1737639250000|2025-01-23 13:34:10|||||||||1
1737639270000|2025-01-23 13:34:30|||||||||1
1737639370000|2025-01-23 13:36:10|||||||||1
1737639430000|2025-01-23 13:37:10|||||||||1
1737639500000|2025-01-23 13:38:20|||||||||2
1737639540000|2025-01-23 13:39:00|||||||||1
1737639660000|2025-01-23 13:41:00|||||||||1
1737639880000|2025-01-23 13:44:40|||||||||2
1737639940000|2025-01-23 13:45:40|||||||||1
1737640010000|2025-01-23 13:46:50|||||||||1
1737640020000|2025-01-23 13:47:00|||||||||11
1737640030000|2025-01-23 13:47:10|||||||||3
1737640070000|2025-01-23 13:47:50|||||||||7
1737640230000|2025-01-23 13:50:30|||||||||1
1737640240000|2025-01-23 13:50:40|||||||||4
1737640320000|2025-01-23 13:52:00|||||||||4
1737640380000|2025-01-23 13:53:00|||||||||4
1737640390000|2025-01-23 13:53:10|||||||||4
1737640650000|2025-01-23 13:57:30|||||||||1
1737641040000|2025-01-23 14:04:00|||||||||37
1737641060000|2025-01-23 14:04:20|||||||||5
1737641150000|2025-01-23 14:05:50|||||||||3
1737641340000|2025-01-23 14:09:00|16.93|16.77|16.92|16.76|16.93|16.77|16.92|16.76|53
1737641780000|2025-01-23 14:16:20|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|0
1737641800000|2025-01-23 14:16:40|||||||||1
1737641820000|2025-01-23 14:17:00|||||||||1
1737641900000|2025-01-23 14:18:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|121
1737641910000|2025-01-23 14:18:30|||||||||8
1737642040000|2025-01-23 14:20:40|||||||||2
1737642050000|2025-01-23 14:20:50|||||||||1
1737642260000|2025-01-23 14:24:20|||||||||1
1737642270000|2025-01-23 14:24:30|||||||||9
1737642400000|2025-01-23 14:26:40|||||||||16
1737642470000|2025-01-23 14:27:50|||||||||50
1737642500000|2025-01-23 14:28:20|||||||||12
1737642530000|2025-01-23 14:28:50|||||||||31
1737642540000|2025-01-23 14:29:00|||||||||20
1737642550000|2025-01-23 14:29:10|||||||||26
1737642560000|2025-01-23 14:29:20|||||||||22
1737642570000|2025-01-23 14:29:30|||||||||12
1737642580000|2025-01-23 14:29:40|||||||||20
1737642590000|2025-01-23 14:29:50|||||||||14
1737642600000|2025-01-23 14:30:00|||||||||12
1737642610000|2025-01-23 14:30:10|||||||||4
1737642620000|2025-01-23 14:30:20|||||||||21
1737642630000|2025-01-23 14:30:30|||||||||12
1737642640000|2025-01-23 14:30:40|||||||||36
1737642650000|2025-01-23 14:30:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|27
1737642660000|2025-01-23 14:31:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|78
1737642670000|2025-01-23 14:31:10|||||||||38
1737642680000|2025-01-23 14:31:20|||||||||32
1737642690000|2025-01-23 14:31:30|||||||||19
1737642700000|2025-01-23 14:31:40|||||||||13
1737642710000|2025-01-23 14:31:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|478
1737642720000|2025-01-23 14:32:00|||||||||10
1737642730000|2025-01-23 14:32:10|||||||||10
1737642740000|2025-01-23 14:32:20|16.78|16.62|16.74|16.58|16.78|16.62|16.73|16.57|158
1737642750000|2025-01-23 14:32:30|16.78|16.62|16.78|16.62|16.78|16.62|16.73|16.57|248
1737642760000|2025-01-23 14:32:40|16.73|16.57|16.74|16.58|16.78|16.62|16.73|16.57|58
1737642770000|2025-01-23 14:32:50|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|32
1737642780000|2025-01-23 14:33:00|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|16
1737642790000|2025-01-23 14:33:10|||||||||3
1737642800000|2025-01-23 14:33:20|||||||||7
1737642810000|2025-01-23 14:33:30|||||||||3
1737642820000|2025-01-23 14:33:40|16.74|16.58|16.73|16.57|16.78|16.62|16.73|16.57|157
1737642830000|2025-01-23 14:33:50|16.78|16.62|16.74|16.58|16.78|16.62|16.74|16.58|156
1737642840000|2025-01-23 14:34:00|16.73|16.57|16.73|16.57|16.74|16.58|16.73|16.57|30
1737642850000|2025-01-23 14:34:10|||||||||4
1737642860000|2025-01-23 14:34:20|||||||||15
1737642870000|2025-01-23 14:34:30|||||||||8
1737642880000|2025-01-23 14:34:40|||||||||3
1737642890000|2025-01-23 14:34:50|||||||||10
1737642900000|2025-01-23 14:35:00|||||||||3
1737642910000|2025-01-23 14:35:10|||||||||3
1737642920000|2025-01-23 14:35:20|||||||||12
1737642930000|2025-01-23 14:35:30|||||||||16
1737642940000|2025-01-23 14:35:40|||||||||4
1737642950000|2025-01-23 14:35:50|||||||||8
1737642960000|2025-01-23 14:36:00|||||||||4
1737642970000|2025-01-23 14:36:10|||||||||71
1737642980000|2025-01-23 14:36:20|||||||||15
1737642990000|2025-01-23 14:36:30|||||||||7
1737643000000|2025-01-23 14:36:40|||||||||13
1737643010000|2025-01-23 14:36:50|||||||||9
1737643020000|2025-01-23 14:37:00|||||||||7
1737643040000|2025-01-23 14:37:20|||||||||6
1737643050000|2025-01-23 14:37:30|||||||||4
1737643060000|2025-01-23 14:37:40|||||||||27
1737643070000|2025-01-23 14:37:50|||||||||4
1737643080000|2025-01-23 14:38:00|||||||||4
1737643090000|2025-01-23 14:38:10|||||||||7
1737643100000|2025-01-23 14:38:20|||||||||16
1737643110000|2025-01-23 14:38:30|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|48
1737643120000|2025-01-23 14:38:40|||||||||12
1737643140000|2025-01-23 14:39:00|||||||||3
1737643160000|2025-01-23 14:39:20|||||||||1
1737643170000|2025-01-23 14:39:30|||||||||5
1737643190000|2025-01-23 14:39:50|||||||||4
1737643210000|2025-01-23 14:40:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|335
1737643220000|2025-01-23 14:40:20|||||||||1
1737643230000|2025-01-23 14:40:30|||||||||21
1737643240000|2025-01-23 14:40:40|||||||||15
1737643250000|2025-01-23 14:40:50|||||||||3
1737643260000|2025-01-23 14:41:00|||||||||8
1737643270000|2025-01-23 14:41:10|||||||||1
1737643290000|2025-01-23 14:41:30|16.69|16.53|16.68|16.52|16.69|16.53|16.68|16.52|25
1737643300000|2025-01-23 14:41:40|||||||||7
1737643310000|2025-01-23 14:41:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|143
1737643320000|2025-01-23 14:42:00|||||||||26
1737643330000|2025-01-23 14:42:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|58
1737643360000|2025-01-23 14:42:40|||||||||1
1737643370000|2025-01-23 14:42:50|||||||||5
1737643380000|2025-01-23 14:43:00|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|31
1737643390000|2025-01-23 14:43:10|||||||||40
1737643400000|2025-01-23 14:43:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|6
1737643410000|2025-01-23 14:43:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|1
1737643420000|2025-01-23 14:43:40|||||||||6
1737643430000|2025-01-23 14:43:50|||||||||53
1737643440000|2025-01-23 14:44:00|||||||||8
1737643450000|2025-01-23 14:44:10|||||||||5
1737643460000|2025-01-23 14:44:20|||||||||5
1737643470000|2025-01-23 14:44:30|||||||||11
1737643480000|2025-01-23 14:44:40|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|9
1737643510000|2025-01-23 14:45:10|||||||||52
1737643520000|2025-01-23 14:45:20|||||||||14
1737643530000|2025-01-23 14:45:30|||||||||17
1737643540000|2025-01-23 14:45:40|||||||||1
1737643550000|2025-01-23 14:45:50|||||||||2
1737643570000|2025-01-23 14:46:10|||||||||7
1737643580000|2025-01-23 14:46:20|||||||||54
1737643620000|2025-01-23 14:47:00|||||||||3
1737643650000|2025-01-23 14:47:30|||||||||8
1737643660000|2025-01-23 14:47:40|||||||||218
1737643670000|2025-01-23 14:47:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|121
1737643680000|2025-01-23 14:48:00|||||||||5
1737643690000|2025-01-23 14:48:10|||||||||1
1737643700000|2025-01-23 14:48:20|16.64|16.48|16.64|16.48|16.68|16.52|16.64|16.48|111
1737643710000|2025-01-23 14:48:30|||||||||10
1737643750000|2025-01-23 14:49:10|||||||||3
1737643760000|2025-01-23 14:49:20|||||||||2
1737643790000|2025-01-23 14:49:50|||||||||1
1737643800000|2025-01-23 14:50:00|||||||||1
1737643810000|2025-01-23 14:50:10|||||||||2
1737643820000|2025-01-23 14:50:20|||||||||3
1737643830000|2025-01-23 14:50:30|||||||||1
1737643840000|2025-01-23 14:50:40|||||||||4
1737643850000|2025-01-23 14:50:50|||||||||2
1737643860000|2025-01-23 14:51:00|||||||||1
1737643870000|2025-01-23 14:51:10|||||||||1
1737643900000|2025-01-23 14:51:40|||||||||2
1737643910000|2025-01-23 14:51:50|||||||||1
1737643920000|2025-01-23 14:52:00|||||||||1
1737643930000|2025-01-23 14:52:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|5
1737643940000|2025-01-23 14:52:20|||||||||4
1737643950000|2025-01-23 14:52:30|||||||||24
1737643960000|2025-01-23 14:52:40|||||||||9
1737643970000|2025-01-23 14:52:50|||||||||4
1737643980000|2025-01-23 14:53:00|||||||||1
1737643990000|2025-01-23 14:53:10|||||||||1
1737644000000|2025-01-23 14:53:20|||||||||4
1737644010000|2025-01-23 14:53:30|||||||||2
1737644030000|2025-01-23 14:53:50|||||||||2
1737644040000|2025-01-23 14:54:00|||||||||3
1737644060000|2025-01-23 14:54:20|||||||||10
1737644090000|2025-01-23 14:54:50|||||||||10
1737644110000|2025-01-23 14:55:10|||||||||8
1737644130000|2025-01-23 14:55:30|||||||||5
1737644150000|2025-01-23 14:55:50|||||||||3
1737644160000|2025-01-23 14:56:00|||||||||1
1737644170000|2025-01-23 14:56:10|||||||||22
1737644180000|2025-01-23 14:56:20|||||||||2
1737644190000|2025-01-23 14:56:30|||||||||102
1737644200000|2025-01-23 14:56:40|||||||||4
1737644210000|2025-01-23 14:56:50|||||||||54
1737644240000|2025-01-23 14:57:20|||||||||65
1737644250000|2025-01-23 14:57:30|||||||||1
1737644270000|2025-01-23 14:57:50|||||||||48
1737644280000|2025-01-23 14:58:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|40
1737644290000|2025-01-23 14:58:10|||||||||1
1737644300000|2025-01-23 14:58:20|||||||||1
1737644330000|2025-01-23 14:58:50|||||||||6
1737644350000|2025-01-23 14:59:10|||||||||2
1737644360000|2025-01-23 14:59:20|||||||||18
1737644370000|2025-01-23 14:59:30|||||||||9
1737644380000|2025-01-23 14:59:40|||||||||13
1737644390000|2025-01-23 14:59:50|||||||||17
1737644400000|2025-01-23 15:00:00|||||||||10
1737644410000|2025-01-23 15:00:10|||||||||8
1737644420000|2025-01-23 15:00:20|||||||||4
1737644430000|2025-01-23 15:00:30|||||||||26
1737644440000|2025-01-23 15:00:40|||||||||14
1737644450000|2025-01-23 15:00:50|||||||||11
1737644460000|2025-01-23 15:01:00|||||||||12
1737644470000|2025-01-23 15:01:10|||||||||2
1737644480000|2025-01-23 15:01:20|||||||||74
1737644490000|2025-01-23 15:01:30|||||||||6
1737644500000|2025-01-23 15:01:40|||||||||11
1737644510000|2025-01-23 15:01:50|||||||||6
1737644520000|2025-01-23 15:02:00|||||||||15
1737644530000|2025-01-23 15:02:10|||||||||12
1737644540000|2025-01-23 15:02:20|||||||||4
1737644550000|2025-01-23 15:02:30|||||||||9
1737644560000|2025-01-23 15:02:40|||||||||26
1737644570000|2025-01-23 15:02:50|||||||||10
1737644580000|2025-01-23 15:03:00|||||||||11
1737644590000|2025-01-23 15:03:10|||||||||4
1737644600000|2025-01-23 15:03:20|||||||||4
1737644610000|2025-01-23 15:03:30|||||||||9
1737644620000|2025-01-23 15:03:40|||||||||2
1737644630000|2025-01-23 15:03:50|||||||||21
1737644640000|2025-01-23 15:04:00|||||||||5
1737644650000|2025-01-23 15:04:10|||||||||4
1737644660000|2025-01-23 15:04:20|||||||||4
1737644670000|2025-01-23 15:04:30|||||||||5
1737644680000|2025-01-23 15:04:40|||||||||22
1737644690000|2025-01-23 15:04:50|||||||||40
1737644700000|2025-01-23 15:05:00|||||||||7
1737644710000|2025-01-23 15:05:10|||||||||6
1737644720000|2025-01-23 15:05:20|||||||||27
1737644730000|2025-01-23 15:05:30|||||||||15
1737644740000|2025-01-23 15:05:40|||||||||11
1737644750000|2025-01-23 15:05:50|||||||||15
1737644760000|2025-01-23 15:06:00|||||||||18
1737644770000|2025-01-23 15:06:10|||||||||22
1737644780000|2025-01-23 15:06:20|||||||||14
1737644790000|2025-01-23 15:06:30|||||||||86
1737644800000|2025-01-23 15:06:40|||||||||1
1737644810000|2025-01-23 15:06:50|||||||||5
1737644820000|2025-01-23 15:07:00|||||||||1
1737644830000|2025-01-23 15:07:10|||||||||8
1737644840000|2025-01-23 15:07:20|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|7
1737644850000|2025-01-23 15:07:30|||||||||13
1737644860000|2025-01-23 15:07:40|||||||||8
1737644870000|2025-01-23 15:07:50|||||||||7
1737644880000|2025-01-23 15:08:00|||||||||12
1737644890000|2025-01-23 15:08:10|||||||||5
1737644900000|2025-01-23 15:08:20|||||||||5
1737644910000|2025-01-23 15:08:30|||||||||30
1737644920000|2025-01-23 15:08:40|||||||||6
1737644930000|2025-01-23 15:08:50|||||||||14
1737644940000|2025-01-23 15:09:00|||||||||13
1737644950000|2025-01-23 15:09:10|||||||||12
1737644960000|2025-01-23 15:09:20|||||||||9
1737644970000|2025-01-23 15:09:30|||||||||2
1737644980000|2025-01-23 15:09:40|||||||||9
1737644990000|2025-01-23 15:09:50|||||||||3
1737645000000|2025-01-23 15:10:00|||||||||4
1737645010000|2025-01-23 15:10:10|||||||||8
1737645020000|2025-01-23 15:10:20|||||||||14
1737645030000|2025-01-23 15:10:30|||||||||12
1737645040000|2025-01-23 15:10:40|||||||||6
1737645060000|2025-01-23 15:11:00|||||||||11
1737645070000|2025-01-23 15:11:10|16.54|16.38|16.54|16.38|16.54|16.38|16.54|16.38|331
1737645080000|2025-01-23 15:11:20|||||||||32
1737645090000|2025-01-23 15:11:30|||||||||8
1737645100000|2025-01-23 15:11:40|||||||||15
1737645110000|2025-01-23 15:11:50|||||||||5
1737645120000|2025-01-23 15:12:00|||||||||152
1737645140000|2025-01-23 15:12:20|||||||||4
1737645150000|2025-01-23 15:12:30|||||||||2
1737645160000|2025-01-23 15:12:40|||||||||5
1737645170000|2025-01-23 15:12:50|||||||||5
1737645180000|2025-01-23 15:13:00|||||||||2
1737645200000|2025-01-23 15:13:20|||||||||5
1737645210000|2025-01-23 15:13:30|||||||||20
1737645230000|2025-01-23 15:13:50|||||||||1
1737645240000|2025-01-23 15:14:00|||||||||1
1737645250000|2025-01-23 15:14:10|||||||||25
1737645270000|2025-01-23 15:14:30|||||||||10
1737645280000|2025-01-23 15:14:40|||||||||16
1737645290000|2025-01-23 15:14:50|||||||||7
1737645300000|2025-01-23 15:15:00|||||||||75
1737645310000|2025-01-23 15:15:10|||||||||1
1737645320000|2025-01-23 15:15:20|||||||||127
1737645330000|2025-01-23 15:15:30|||||||||1
1737645340000|2025-01-23 15:15:40|||||||||1
1737645350000|2025-01-23 15:15:50|||||||||7
1737645360000|2025-01-23 15:16:00|||||||||21
1737645380000|2025-01-23 15:16:20|||||||||88
1737645390000|2025-01-23 15:16:30|||||||||311
1737645400000|2025-01-23 15:16:40|||||||||2
1737645420000|2025-01-23 15:17:00|||||||||63
1737645440000|2025-01-23 15:17:20|||||||||21
1737645450000|2025-01-23 15:17:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|211
1737645460000|2025-01-23 15:17:40|||||||||5
1737645470000|2025-01-23 15:17:50|||||||||1
1737645480000|2025-01-23 15:18:00|||||||||158
1737645510000|2025-01-23 15:18:30|||||||||1
1737645520000|2025-01-23 15:18:40|||||||||2
1737645540000|2025-01-23 15:19:00|||||||||4
1737645550000|2025-01-23 15:19:10|16.55|16.39|16.55|16.39|16.55|16.39|16.55|16.39|54
1737645560000|2025-01-23 15:19:20|||||||||2
1737645570000|2025-01-23 15:19:30|||||||||2
1737645580000|2025-01-23 15:19:40|||||||||1
1737645590000|2025-01-23 15:19:50|16.59|16.43|16.59|16.43|16.59|16.43|16.55|16.39|301
1737645600000|2025-01-23 15:20:00|||||||||1
1737645610000|2025-01-23 15:20:10|||||||||1
1737645620000|2025-01-23 15:20:20|||||||||5
1737645630000|2025-01-23 15:20:30|||||||||26
1737645640000|2025-01-23 15:20:40|||||||||2
1737645650000|2025-01-23 15:20:50|||||||||1
1737645660000|2025-01-23 15:21:00|||||||||11
1737645670000|2025-01-23 15:21:10|||||||||4
1737645680000|2025-01-23 15:21:20|||||||||2
1737645690000|2025-01-23 15:21:30|||||||||1
1737645700000|2025-01-23 15:21:40|||||||||2
1737645710000|2025-01-23 15:21:50|||||||||1
1737645720000|2025-01-23 15:22:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|60
1737645730000|2025-01-23 15:22:10|||||||||1
1737645740000|2025-01-23 15:22:20|||||||||1
1737645760000|2025-01-23 15:22:40|||||||||50
1737645770000|2025-01-23 15:22:50|||||||||4
1737645790000|2025-01-23 15:23:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|28
1737645800000|2025-01-23 15:23:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|46
1737645810000|2025-01-23 15:23:30|16.6|16.44|16.59|16.43|16.6|16.44|16.59|16.43|51
1737645820000|2025-01-23 15:23:40|||||||||2
1737645830000|2025-01-23 15:23:50|||||||||1
1737645840000|2025-01-23 15:24:00|||||||||1
1737645850000|2025-01-23 15:24:10|||||||||2
1737645860000|2025-01-23 15:24:20|||||||||2
1737645870000|2025-01-23 15:24:30|||||||||2
1737645880000|2025-01-23 15:24:40|||||||||2
1737645890000|2025-01-23 15:24:50|||||||||10
1737645900000|2025-01-23 15:25:00|||||||||1
1737645910000|2025-01-23 15:25:10|16.6|16.44|16.64|16.48|16.64|16.48|16.6|16.44|56
1737645920000|2025-01-23 15:25:20|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|50
1737645940000|2025-01-23 15:25:40|||||||||2
1737645950000|2025-01-23 15:25:50|||||||||1
1737645960000|2025-01-23 15:26:00|||||||||17
1737645970000|2025-01-23 15:26:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|10
1737645980000|2025-01-23 15:26:20|||||||||2
1737645990000|2025-01-23 15:26:30|||||||||1
1737646000000|2025-01-23 15:26:40|||||||||1
1737646010000|2025-01-23 15:26:50|||||||||1
1737646020000|2025-01-23 15:27:00|||||||||8
1737646030000|2025-01-23 15:27:10|||||||||1
1737646050000|2025-01-23 15:27:30|||||||||6
1737646060000|2025-01-23 15:27:40|||||||||8
1737646070000|2025-01-23 15:27:50|||||||||3
1737646080000|2025-01-23 15:28:00|||||||||10
1737646090000|2025-01-23 15:28:10|||||||||13
1737646100000|2025-01-23 15:28:20|||||||||2
1737646120000|2025-01-23 15:28:40|||||||||1
1737646130000|2025-01-23 15:28:50|||||||||1
1737646140000|2025-01-23 15:29:00|||||||||10
1737646150000|2025-01-23 15:29:10|||||||||23
1737646160000|2025-01-23 15:29:20|||||||||4
1737646180000|2025-01-23 15:29:40|||||||||7
1737646190000|2025-01-23 15:29:50|||||||||4
1737646210000|2025-01-23 15:30:10|||||||||13
1737646220000|2025-01-23 15:30:20|||||||||1
1737646230000|2025-01-23 15:30:30|||||||||19
1737646240000|2025-01-23 15:30:40|||||||||2
1737646250000|2025-01-23 15:30:50|||||||||1
1737646260000|2025-01-23 15:31:00|||||||||1
1737646270000|2025-01-23 15:31:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|22
1737646290000|2025-01-23 15:31:30|||||||||6
1737646300000|2025-01-23 15:31:40|||||||||1
1737646310000|2025-01-23 15:31:50|||||||||2
1737646320000|2025-01-23 15:32:00|||||||||3
1737646350000|2025-01-23 15:32:30|||||||||12
1737646360000|2025-01-23 15:32:40|||||||||1
1737646370000|2025-01-23 15:32:50|||||||||2
1737646380000|2025-01-23 15:33:00|||||||||2
1737646400000|2025-01-23 15:33:20|||||||||4
1737646410000|2025-01-23 15:33:30|||||||||1
1737646420000|2025-01-23 15:33:40|||||||||1
1737646430000|2025-01-23 15:33:50|||||||||2
1737646450000|2025-01-23 15:34:10|||||||||9
1737646460000|2025-01-23 15:34:20|||||||||2
1737646470000|2025-01-23 15:34:30|||||||||14
1737646490000|2025-01-23 15:34:50|||||||||2
1737646500000|2025-01-23 15:35:00|||||||||1
1737646510000|2025-01-23 15:35:10|||||||||71
1737646520000|2025-01-23 15:35:20|||||||||16
1737646530000|2025-01-23 15:35:30|||||||||34
1737646540000|2025-01-23 15:35:40|||||||||21
1737646550000|2025-01-23 15:35:50|||||||||2
1737646570000|2025-01-23 15:36:10|||||||||2
1737646580000|2025-01-23 15:36:20|||||||||1
1737646600000|2025-01-23 15:36:40|||||||||141
1737646610000|2025-01-23 15:36:50|||||||||6
1737646620000|2025-01-23 15:37:00|||||||||1
1737646640000|2025-01-23 15:37:20|||||||||1
1737646660000|2025-01-23 15:37:40|||||||||4
1737646670000|2025-01-23 15:37:50|||||||||2
1737646680000|2025-01-23 15:38:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|136
1737646690000|2025-01-23 15:38:10|||||||||8
1737646700000|2025-01-23 15:38:20|16.59|16.43|16.59|16.43|16.64|16.48|16.59|16.43|73
1737646710000|2025-01-23 15:38:30|||||||||11
1737646730000|2025-01-23 15:38:50|||||||||6
1737646740000|2025-01-23 15:39:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|14
1737646750000|2025-01-23 15:39:10|16.59|16.43|16.59|16.43|16.64|16.48|16.59|16.43|131
1737646760000|2025-01-23 15:39:20|||||||||1
1737646770000|2025-01-23 15:39:30|||||||||2
1737646780000|2025-01-23 15:39:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|31
1737646790000|2025-01-23 15:39:50|||||||||1
1737646800000|2025-01-23 15:40:00|||||||||10
1737646890000|2025-01-23 15:41:30|||||||||7
1737646900000|2025-01-23 15:41:40|||||||||17
1737646910000|2025-01-23 15:41:50|||||||||12
1737646960000|2025-01-23 15:42:40|||||||||13
1737646980000|2025-01-23 15:43:00|||||||||2
1737646990000|2025-01-23 15:43:10|||||||||1
1737647000000|2025-01-23 15:43:20|||||||||2
1737647010000|2025-01-23 15:43:30|||||||||3
1737647030000|2025-01-23 15:43:50|||||||||4
1737647050000|2025-01-23 15:44:10|||||||||2
1737647060000|2025-01-23 15:44:20|||||||||1
1737647070000|2025-01-23 15:44:30|||||||||4
1737647080000|2025-01-23 15:44:40|||||||||2
1737647090000|2025-01-23 15:44:50|||||||||4
1737647100000|2025-01-23 15:45:00|||||||||6
1737647110000|2025-01-23 15:45:10|||||||||1
1737647120000|2025-01-23 15:45:20|||||||||2
1737647150000|2025-01-23 15:45:50|||||||||2
1737647170000|2025-01-23 15:46:10|||||||||3
1737647180000|2025-01-23 15:46:20|||||||||1
1737647200000|2025-01-23 15:46:40|||||||||1
1737647210000|2025-01-23 15:46:50|||||||||4
1737647250000|2025-01-23 15:47:30|||||||||52
1737647260000|2025-01-23 15:47:40|||||||||3
1737647280000|2025-01-23 15:48:00|||||||||1
1737647290000|2025-01-23 15:48:10|||||||||390
1737647320000|2025-01-23 15:48:40|||||||||5
1737647330000|2025-01-23 15:48:50|||||||||1
1737647360000|2025-01-23 15:49:20|||||||||1
1737647380000|2025-01-23 15:49:40|||||||||18
1737647400000|2025-01-23 15:50:00|||||||||4
1737647410000|2025-01-23 15:50:10|||||||||2
1737647430000|2025-01-23 15:50:30|||||||||4
1737647450000|2025-01-23 15:50:50|||||||||4
1737647460000|2025-01-23 15:51:00|||||||||3
1737647470000|2025-01-23 15:51:10|||||||||1
1737647480000|2025-01-23 15:51:20|||||||||2
1737647490000|2025-01-23 15:51:30|||||||||7
1737647500000|2025-01-23 15:51:40|||||||||4
1737647510000|2025-01-23 15:51:50|||||||||10
1737647520000|2025-01-23 15:52:00|||||||||1
1737647530000|2025-01-23 15:52:10|||||||||4
1737647550000|2025-01-23 15:52:30|||||||||4
1737647560000|2025-01-23 15:52:40|||||||||4
1737647570000|2025-01-23 15:52:50|||||||||3
1737647580000|2025-01-23 15:53:00|||||||||3
1737647590000|2025-01-23 15:53:10|||||||||2
1737647610000|2025-01-23 15:53:30|||||||||17
1737647630000|2025-01-23 15:53:50|||||||||1
1737647640000|2025-01-23 15:54:00|||||||||3
1737647660000|2025-01-23 15:54:20|||||||||2
1737647670000|2025-01-23 15:54:30|||||||||54
1737647680000|2025-01-23 15:54:40|||||||||2
1737647700000|2025-01-23 15:55:00|||||||||2
1737647720000|2025-01-23 15:55:20|||||||||1
1737647740000|2025-01-23 15:55:40|||||||||6
1737647750000|2025-01-23 15:55:50|||||||||2
1737647760000|2025-01-23 15:56:00|||||||||2
1737647770000|2025-01-23 15:56:10|||||||||2
1737647790000|2025-01-23 15:56:30|||||||||2
1737647800000|2025-01-23 15:56:40|||||||||2
1737647840000|2025-01-23 15:57:20|||||||||2
1737647850000|2025-01-23 15:57:30|||||||||3
1737647860000|2025-01-23 15:57:40|||||||||3
1737647880000|2025-01-23 15:58:00|||||||||3
1737647890000|2025-01-23 15:58:10|||||||||1
1737647900000|2025-01-23 15:58:20|||||||||3
1737647910000|2025-01-23 15:58:30|||||||||4
1737647920000|2025-01-23 15:58:40|||||||||1
1737647940000|2025-01-23 15:59:00|||||||||2
1737647950000|2025-01-23 15:59:10|||||||||2
1737647960000|2025-01-23 15:59:20|||||||||2
1737647970000|2025-01-23 15:59:30|||||||||35
1737647980000|2025-01-23 15:59:40|||||||||1
1737647990000|2025-01-23 15:59:50|||||||||3
1737648000000|2025-01-23 16:00:00|||||||||3
1737648010000|2025-01-23 16:00:10|||||||||10
1737648050000|2025-01-23 16:00:50|||||||||1
1737648060000|2025-01-23 16:01:00|||||||||8
1737648070000|2025-01-23 16:01:10|||||||||1
1737648100000|2025-01-23 16:01:40|||||||||2
1737648110000|2025-01-23 16:01:50|||||||||75
1737648160000|2025-01-23 16:02:40|||||||||4
1737648170000|2025-01-23 16:02:50|||||||||5
1737648180000|2025-01-23 16:03:00|||||||||3
1737648190000|2025-01-23 16:03:10|||||||||3
1737648200000|2025-01-23 16:03:20|||||||||1
1737648210000|2025-01-23 16:03:30|||||||||1
1737648220000|2025-01-23 16:03:40|||||||||1
1737648230000|2025-01-23 16:03:50|||||||||4
1737648240000|2025-01-23 16:04:00|||||||||2
1737648250000|2025-01-23 16:04:10|||||||||4
1737648260000|2025-01-23 16:04:20|||||||||2
1737648270000|2025-01-23 16:04:30|||||||||3
1737648280000|2025-01-23 16:04:40|||||||||2
1737648290000|2025-01-23 16:04:50|||||||||3
1737648300000|2025-01-23 16:05:00|||||||||24
1737648310000|2025-01-23 16:05:10|||||||||1
1737648320000|2025-01-23 16:05:20|||||||||11
1737648330000|2025-01-23 16:05:30|||||||||1
1737648340000|2025-01-23 16:05:40|||||||||3
1737648350000|2025-01-23 16:05:50|||||||||3
1737648360000|2025-01-23 16:06:00|||||||||2
1737648370000|2025-01-23 16:06:10|||||||||2
1737648380000|2025-01-23 16:06:20|||||||||3
1737648390000|2025-01-23 16:06:30|||||||||1
1737648400000|2025-01-23 16:06:40|||||||||2
1737648410000|2025-01-23 16:06:50|||||||||1
1737648430000|2025-01-23 16:07:10|||||||||8
1737648440000|2025-01-23 16:07:20|||||||||5
1737648460000|2025-01-23 16:07:40|||||||||2
1737648470000|2025-01-23 16:07:50|||||||||1
1737648480000|2025-01-23 16:08:00|||||||||6
1737648500000|2025-01-23 16:08:20|||||||||1
1737648510000|2025-01-23 16:08:30|||||||||2
1737648520000|2025-01-23 16:08:40|||||||||7
1737648530000|2025-01-23 16:08:50|||||||||1
1737648550000|2025-01-23 16:09:10|||||||||2
1737648570000|2025-01-23 16:09:30|||||||||2
1737648590000|2025-01-23 16:09:50|||||||||1
1737648600000|2025-01-23 16:10:00|||||||||3
1737648610000|2025-01-23 16:10:10|||||||||2
1737648630000|2025-01-23 16:10:30|||||||||1
1737648640000|2025-01-23 16:10:40|||||||||1
1737648650000|2025-01-23 16:10:50|||||||||5
1737648660000|2025-01-23 16:11:00|||||||||2
1737648670000|2025-01-23 16:11:10|||||||||1
1737648680000|2025-01-23 16:11:20|||||||||1
1737648690000|2025-01-23 16:11:30|||||||||1
1737648700000|2025-01-23 16:11:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|395
1737648710000|2025-01-23 16:11:50|||||||||4
1737648730000|2025-01-23 16:12:10|||||||||2
1737648740000|2025-01-23 16:12:20|||||||||3
1737648750000|2025-01-23 16:12:30|||||||||242
1737648760000|2025-01-23 16:12:40|||||||||25
1737648770000|2025-01-23 16:12:50|||||||||23
1737648780000|2025-01-23 16:13:00|||||||||3
1737648800000|2025-01-23 16:13:20|||||||||1
1737648830000|2025-01-23 16:13:50|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|568
1737648860000|2025-01-23 16:14:20|||||||||7
1737648890000|2025-01-23 16:14:50|||||||||4
1737648900000|2025-01-23 16:15:00|||||||||4
1737648910000|2025-01-23 16:15:10|||||||||191
1737648960000|2025-01-23 16:16:00|||||||||9
1737648970000|2025-01-23 16:16:10|||||||||1
1737648980000|2025-01-23 16:16:20|||||||||3
1737648990000|2025-01-23 16:16:30|||||||||3
1737649000000|2025-01-23 16:16:40|||||||||1
1737649020000|2025-01-23 16:17:00|||||||||3
1737649030000|2025-01-23 16:17:10|||||||||5
1737649040000|2025-01-23 16:17:20|||||||||4
1737649050000|2025-01-23 16:17:30|||||||||1
1737649060000|2025-01-23 16:17:40|||||||||2
1737649070000|2025-01-23 16:17:50|||||||||4
1737649080000|2025-01-23 16:18:00|||||||||1
1737649090000|2025-01-23 16:18:10|||||||||3
1737649110000|2025-01-23 16:18:30|||||||||8
1737649120000|2025-01-23 16:18:40|||||||||3
1737649130000|2025-01-23 16:18:50|||||||||1
1737649140000|2025-01-23 16:19:00|||||||||2
1737649150000|2025-01-23 16:19:10|||||||||3
1737649160000|2025-01-23 16:19:20|||||||||1
1737649170000|2025-01-23 16:19:30|||||||||3
1737649180000|2025-01-23 16:19:40|||||||||109
1737649200000|2025-01-23 16:20:00|||||||||3
1737649210000|2025-01-23 16:20:10|||||||||35
1737649220000|2025-01-23 16:20:20|||||||||3
1737649240000|2025-01-23 16:20:40|||||||||1
1737649250000|2025-01-23 16:20:50|||||||||3
1737649260000|2025-01-23 16:21:00|||||||||2
1737649270000|2025-01-23 16:21:10|||||||||1
1737649290000|2025-01-23 16:21:30|||||||||23
1737649300000|2025-01-23 16:21:40|||||||||2
1737649320000|2025-01-23 16:22:00|||||||||4
1737649330000|2025-01-23 16:22:10|||||||||2
1737649340000|2025-01-23 16:22:20|||||||||3
1737649350000|2025-01-23 16:22:30|||||||||2
1737649360000|2025-01-23 16:22:40|||||||||3
1737649370000|2025-01-23 16:22:50|||||||||4
1737649380000|2025-01-23 16:23:00|||||||||2
1737649390000|2025-01-23 16:23:10|||||||||6
1737649410000|2025-01-23 16:23:30|16.59|16.43|16.64|16.48|16.64|16.48|16.59|16.43|130
1737649420000|2025-01-23 16:23:40|16.59|16.43|16.64|16.48|16.64|16.48|16.59|16.43|142
1737649430000|2025-01-23 16:23:50|16.61|16.45|16.64|16.48|16.64|16.48|16.61|16.45|2
1737649440000|2025-01-23 16:24:00|||||||||2
1737649450000|2025-01-23 16:24:10|||||||||2
1737649460000|2025-01-23 16:24:20|||||||||2
1737649470000|2025-01-23 16:24:30|||||||||5
1737649480000|2025-01-23 16:24:40|||||||||1
1737649490000|2025-01-23 16:24:50|||||||||5
1737649500000|2025-01-23 16:25:00|||||||||1
1737649510000|2025-01-23 16:25:10|||||||||52
1737649520000|2025-01-23 16:25:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|84
1737649530000|2025-01-23 16:25:30|||||||||26
1737649560000|2025-01-23 16:26:00|||||||||3
1737649570000|2025-01-23 16:26:10|16.68|16.52|16.64|16.48|16.68|16.52|16.64|16.48|165
1737649580000|2025-01-23 16:26:20|||||||||1
1737649630000|2025-01-23 16:27:10|||||||||15
1737649660000|2025-01-23 16:27:40|||||||||4
1737649720000|2025-01-23 16:28:40|||||||||1
1737649730000|2025-01-23 16:28:50|||||||||2
1737649740000|2025-01-23 16:29:00|||||||||10
1737649750000|2025-01-23 16:29:10|||||||||2
1737649770000|2025-01-23 16:29:30|||||||||4
1737649780000|2025-01-23 16:29:40|||||||||2
1737649790000|2025-01-23 16:29:50|||||||||4
1737649800000|2025-01-23 16:30:00|||||||||10
1737649810000|2025-01-23 16:30:10|||||||||2
1737649820000|2025-01-23 16:30:20|||||||||3
1737649830000|2025-01-23 16:30:30|||||||||4
1737649840000|2025-01-23 16:30:40|||||||||1
1737649850000|2025-01-23 16:30:50|||||||||4
1737649860000|2025-01-23 16:31:00|||||||||4
1737649870000|2025-01-23 16:31:10|||||||||2
1737649890000|2025-01-23 16:31:30|||||||||4
1737649900000|2025-01-23 16:31:40|||||||||1
1737649910000|2025-01-23 16:31:50|||||||||1
1737649920000|2025-01-23 16:32:00|||||||||2
1737649930000|2025-01-23 16:32:10|||||||||1
1737649940000|2025-01-23 16:32:20|||||||||3
1737649950000|2025-01-23 16:32:30|||||||||3
1737649970000|2025-01-23 16:32:50|||||||||1
1737650020000|2025-01-23 16:33:40|||||||||2
1737650050000|2025-01-23 16:34:10|||||||||1
1737650070000|2025-01-23 16:34:30|||||||||1
1737650080000|2025-01-23 16:34:40|||||||||2
1737650090000|2025-01-23 16:34:50|||||||||1
1737650100000|2025-01-23 16:35:00|||||||||1
1737650140000|2025-01-23 16:35:40|||||||||3
1737650150000|2025-01-23 16:35:50|||||||||1
1737650170000|2025-01-23 16:36:10|||||||||2
1737650200000|2025-01-23 16:36:40|||||||||1
1737650210000|2025-01-23 16:36:50|||||||||4
1737650220000|2025-01-23 16:37:00|||||||||1
1737650240000|2025-01-23 16:37:20|||||||||1
1737650250000|2025-01-23 16:37:30|||||||||13
1737650260000|2025-01-23 16:37:40|||||||||1
1737650290000|2025-01-23 16:38:10|||||||||2
1737650300000|2025-01-23 16:38:20|||||||||2
1737650320000|2025-01-23 16:38:40|||||||||1
1737650340000|2025-01-23 16:39:00|||||||||1
1737650360000|2025-01-23 16:39:20|||||||||1
1737650390000|2025-01-23 16:39:50|||||||||4
1737650400000|2025-01-23 16:40:00|||||||||2
1737650410000|2025-01-23 16:40:10|||||||||2
1737650420000|2025-01-23 16:40:20|||||||||1
1737650430000|2025-01-23 16:40:30|||||||||1
1737650440000|2025-01-23 16:40:40|||||||||3
1737650450000|2025-01-23 16:40:50|||||||||1
1737650460000|2025-01-23 16:41:00|||||||||1
1737650500000|2025-01-23 16:41:40|||||||||2
1737650510000|2025-01-23 16:41:50|||||||||1
1737650520000|2025-01-23 16:42:00|||||||||3
1737650530000|2025-01-23 16:42:10|||||||||1
1737650560000|2025-01-23 16:42:40|||||||||1
1737650570000|2025-01-23 16:42:50|||||||||1
1737650600000|2025-01-23 16:43:20|||||||||1
1737650650000|2025-01-23 16:44:10|||||||||9
1737650680000|2025-01-23 16:44:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|9
1737650690000|2025-01-23 16:44:50|||||||||3
1737650710000|2025-01-23 16:45:10|16.56|16.4|16.59|16.43|16.59|16.43|16.54|16.38|290
1737650720000|2025-01-23 16:45:20|16.54|16.38|16.54|16.38|16.59|16.43|16.54|16.38|96
1737650730000|2025-01-23 16:45:30|||||||||8
1737650740000|2025-01-23 16:45:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|159
1737650770000|2025-01-23 16:46:10|||||||||387
1737650780000|2025-01-23 16:46:20|||||||||162
1737650810000|2025-01-23 16:46:50|||||||||6
1737650820000|2025-01-23 16:47:00|||||||||1
1737650860000|2025-01-23 16:47:40|||||||||3
1737650890000|2025-01-23 16:48:10|||||||||1
1737650920000|2025-01-23 16:48:40|||||||||1
1737650960000|2025-01-23 16:49:20|||||||||2
1737650970000|2025-01-23 16:49:30|||||||||1
1737651030000|2025-01-23 16:50:30|||||||||6
1737651090000|2025-01-23 16:51:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|28
1737651130000|2025-01-23 16:52:10|||||||||12
1737651150000|2025-01-23 16:52:30|||||||||2
1737651190000|2025-01-23 16:53:10|||||||||1
1737651210000|2025-01-23 16:53:30|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|2
1737651240000|2025-01-23 16:54:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|71
1737651310000|2025-01-23 16:55:10|||||||||42
1737651320000|2025-01-23 16:55:20|||||||||8
1737651330000|2025-01-23 16:55:30|||||||||21
1737651340000|2025-01-23 16:55:40|||||||||17
1737651350000|2025-01-23 16:55:50|||||||||38
1737651360000|2025-01-23 16:56:00|||||||||22
1737651380000|2025-01-23 16:56:20|||||||||1
1737651410000|2025-01-23 16:56:50|||||||||1
1737651420000|2025-01-23 16:57:00|||||||||3
1737651480000|2025-01-23 16:58:00|||||||||14
1737651510000|2025-01-23 16:58:30|||||||||1
1737651550000|2025-01-23 16:59:10|||||||||1
1737651580000|2025-01-23 16:59:40|||||||||1
1737651590000|2025-01-23 16:59:50|||||||||3
1737651600000|2025-01-23 17:00:00|||||||||1
1737651620000|2025-01-23 17:00:20|||||||||2
1737651630000|2025-01-23 17:00:30|||||||||4
1737651660000|2025-01-23 17:01:00|||||||||15
1737651670000|2025-01-23 17:01:10|||||||||1
1737651680000|2025-01-23 17:01:20|||||||||1
1737651720000|2025-01-23 17:02:00|||||||||2
1737651740000|2025-01-23 17:02:20|||||||||2
1737651750000|2025-01-23 17:02:30|||||||||1
1737651770000|2025-01-23 17:02:50|||||||||2
1737651820000|2025-01-23 17:03:40|||||||||13
1737651830000|2025-01-23 17:03:50|||||||||1
1737651860000|2025-01-23 17:04:20|||||||||2
1737651870000|2025-01-23 17:04:30|||||||||1
1737651940000|2025-01-23 17:05:40|||||||||2
1737651960000|2025-01-23 17:06:00|||||||||2
1737651970000|2025-01-23 17:06:10|||||||||1
1737651980000|2025-01-23 17:06:20|||||||||2
1737652000000|2025-01-23 17:06:40|||||||||1
1737652030000|2025-01-23 17:07:10|||||||||1
1737652080000|2025-01-23 17:08:00|||||||||3
1737652160000|2025-01-23 17:09:20|||||||||2
1737652180000|2025-01-23 17:09:40|||||||||1
1737652240000|2025-01-23 17:10:40|||||||||1
1737652250000|2025-01-23 17:10:50|||||||||1
1737652300000|2025-01-23 17:11:40|||||||||2
1737652320000|2025-01-23 17:12:00|||||||||2
1737652340000|2025-01-23 17:12:20|||||||||2
1737652390000|2025-01-23 17:13:10|||||||||2
1737652410000|2025-01-23 17:13:30|||||||||1
1737652430000|2025-01-23 17:13:50|||||||||2
1737652460000|2025-01-23 17:14:20|||||||||6
1737652470000|2025-01-23 17:14:30|||||||||2
1737652480000|2025-01-23 17:14:40|||||||||6
1737652490000|2025-01-23 17:14:50|||||||||1
1737652510000|2025-01-23 17:15:10|||||||||3
1737652530000|2025-01-23 17:15:30|||||||||2
1737652570000|2025-01-23 17:16:10|||||||||9
1737652600000|2025-01-23 17:16:40|||||||||3
1737652610000|2025-01-23 17:16:50|||||||||5
1737652630000|2025-01-23 17:17:10|||||||||1
1737652650000|2025-01-23 17:17:30|||||||||1
1737652660000|2025-01-23 17:17:40|||||||||2
1737652670000|2025-01-23 17:17:50|||||||||1
1737652680000|2025-01-23 17:18:00|||||||||1
1737652690000|2025-01-23 17:18:10|||||||||2
1737652720000|2025-01-23 17:18:40|||||||||1
1737652740000|2025-01-23 17:19:00|||||||||67
1737652750000|2025-01-23 17:19:10|||||||||1
1737652760000|2025-01-23 17:19:20|||||||||1
1737652780000|2025-01-23 17:19:40|||||||||2
1737652790000|2025-01-23 17:19:50|||||||||1
1737652810000|2025-01-23 17:20:10|||||||||3
1737652840000|2025-01-23 17:20:40|||||||||1
1737652850000|2025-01-23 17:20:50|||||||||1
1737652870000|2025-01-23 17:21:10|||||||||3
1737652910000|2025-01-23 17:21:50|||||||||1
1737652930000|2025-01-23 17:22:10|||||||||2
1737652960000|2025-01-23 17:22:40|||||||||37
1737652970000|2025-01-23 17:22:50|||||||||3
1737652990000|2025-01-23 17:23:10|||||||||4
1737653000000|2025-01-23 17:23:20|||||||||1
1737653010000|2025-01-23 17:23:30|||||||||1
1737653040000|2025-01-23 17:24:00|||||||||2
1737653050000|2025-01-23 17:24:10|||||||||1
1737653060000|2025-01-23 17:24:20|||||||||16
1737653070000|2025-01-23 17:24:30|||||||||1
1737653080000|2025-01-23 17:24:40|||||||||1
1737653090000|2025-01-23 17:24:50|||||||||2
1737653100000|2025-01-23 17:25:00|||||||||9
1737653110000|2025-01-23 17:25:10|||||||||1
1737653120000|2025-01-23 17:25:20|||||||||2
1737653140000|2025-01-23 17:25:40|||||||||2
1737653150000|2025-01-23 17:25:50|||||||||1
1737653160000|2025-01-23 17:26:00|||||||||9
1737653170000|2025-01-23 17:26:10|||||||||2
1737653190000|2025-01-23 17:26:30|||||||||6
1737653220000|2025-01-23 17:27:00|||||||||2
1737653230000|2025-01-23 17:27:10|||||||||10
1737653270000|2025-01-23 17:27:50|||||||||1
1737653280000|2025-01-23 17:28:00|||||||||2
1737653300000|2025-01-23 17:28:20|||||||||9
1737653310000|2025-01-23 17:28:30|||||||||2
1737653320000|2025-01-23 17:28:40|||||||||7
1737653330000|2025-01-23 17:28:50|||||||||1
1737653340000|2025-01-23 17:29:00|||||||||3
1737653350000|2025-01-23 17:29:10|||||||||1
1737653360000|2025-01-23 17:29:20|||||||||1
1737653370000|2025-01-23 17:29:30|||||||||21
1737653380000|2025-01-23 17:29:40|||||||||2
1737653390000|2025-01-23 17:29:50|||||||||11
1737653400000|2025-01-23 17:30:00|||||||||3
1737653410000|2025-01-23 17:30:10|||||||||2
1737653420000|2025-01-23 17:30:20|||||||||1
1737653440000|2025-01-23 17:30:40|||||||||3
1737653450000|2025-01-23 17:30:50|||||||||3
1737653460000|2025-01-23 17:31:00|||||||||1
1737653470000|2025-01-23 17:31:10|||||||||1
1737653480000|2025-01-23 17:31:20|||||||||1
1737653490000|2025-01-23 17:31:30|||||||||1
1737653500000|2025-01-23 17:31:40|||||||||1
1737653510000|2025-01-23 17:31:50|||||||||4
1737653520000|2025-01-23 17:32:00|||||||||5
1737653530000|2025-01-23 17:32:10|||||||||1
1737653540000|2025-01-23 17:32:20|||||||||1
1737653550000|2025-01-23 17:32:30|||||||||1
1737653560000|2025-01-23 17:32:40|||||||||1
1737653580000|2025-01-23 17:33:00|||||||||1
1737653590000|2025-01-23 17:33:10|||||||||2
1737653620000|2025-01-23 17:33:40|||||||||1
1737653640000|2025-01-23 17:34:00|||||||||2
1737653650000|2025-01-23 17:34:10|||||||||11
1737653670000|2025-01-23 17:34:30|||||||||1
1737653680000|2025-01-23 17:34:40|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|30
1737653690000|2025-01-23 17:34:50|||||||||7
1737653700000|2025-01-23 17:35:00|||||||||26
1737653730000|2025-01-23 17:35:30|||||||||50
1737653740000|2025-01-23 17:35:40|||||||||9
1737653750000|2025-01-23 17:35:50|||||||||9
1737653770000|2025-01-23 17:36:10|||||||||1
1737653780000|2025-01-23 17:36:20|||||||||2
1737653800000|2025-01-23 17:36:40|||||||||1
1737653810000|2025-01-23 17:36:50|||||||||15
1737653840000|2025-01-23 17:37:20|||||||||9
1737653850000|2025-01-23 17:37:30|||||||||7
1737653870000|2025-01-23 17:37:50|||||||||9
1737653880000|2025-01-23 17:38:00|||||||||7
1737653930000|2025-01-23 17:38:50|||||||||1
1737653940000|2025-01-23 17:39:00|||||||||6
1737653950000|2025-01-23 17:39:10|||||||||2
1737653960000|2025-01-23 17:39:20|||||||||10
1737653970000|2025-01-23 17:39:30|||||||||1
1737653980000|2025-01-23 17:39:40|||||||||1
1737654000000|2025-01-23 17:40:00|||||||||2
1737654010000|2025-01-23 17:40:10|||||||||2
1737654030000|2025-01-23 17:40:30|||||||||4
1737654040000|2025-01-23 17:40:40|||||||||16
1737654050000|2025-01-23 17:40:50|||||||||3
1737654060000|2025-01-23 17:41:00|16.68|16.52|16.68|16.52|16.69|16.53|16.68|16.52|18
1737654070000|2025-01-23 17:41:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|38
1737654090000|2025-01-23 17:41:30|||||||||2
1737654100000|2025-01-23 17:41:40|||||||||10
1737654110000|2025-01-23 17:41:50|||||||||17
1737654120000|2025-01-23 17:42:00|||||||||1
1737654130000|2025-01-23 17:42:10|||||||||2
1737654150000|2025-01-23 17:42:30|||||||||2
1737654160000|2025-01-23 17:42:40|||||||||2
1737654180000|2025-01-23 17:43:00|||||||||4
1737654190000|2025-01-23 17:43:10|||||||||1
1737654210000|2025-01-23 17:43:30|||||||||2
1737654220000|2025-01-23 17:43:40|||||||||3
1737654230000|2025-01-23 17:43:50|||||||||2
1737654240000|2025-01-23 17:44:00|||||||||1
1737654250000|2025-01-23 17:44:10|||||||||22
1737654260000|2025-01-23 17:44:20|||||||||1
1737654280000|2025-01-23 17:44:40|||||||||4
1737654290000|2025-01-23 17:44:50|||||||||2
1737654300000|2025-01-23 17:45:00|||||||||2
1737654310000|2025-01-23 17:45:10|||||||||3
1737654320000|2025-01-23 17:45:20|||||||||2
1737654330000|2025-01-23 17:45:30|||||||||2
1737654350000|2025-01-23 17:45:50|||||||||1
1737654360000|2025-01-23 17:46:00|||||||||3
1737654370000|2025-01-23 17:46:10|||||||||3
1737654380000|2025-01-23 17:46:20|||||||||3
1737654390000|2025-01-23 17:46:30|||||||||1
1737654400000|2025-01-23 17:46:40|||||||||3
1737654410000|2025-01-23 17:46:50|||||||||1
1737654420000|2025-01-23 17:47:00|||||||||2
1737654430000|2025-01-23 17:47:10|||||||||2
1737654440000|2025-01-23 17:47:20|||||||||1
1737654450000|2025-01-23 17:47:30|||||||||2
1737654460000|2025-01-23 17:47:40|||||||||2
1737654470000|2025-01-23 17:47:50|||||||||2
1737654480000|2025-01-23 17:48:00|||||||||1
1737654490000|2025-01-23 17:48:10|||||||||12
1737654500000|2025-01-23 17:48:20|||||||||4
1737654510000|2025-01-23 17:48:30|||||||||2
1737654530000|2025-01-23 17:48:50|||||||||4
1737654540000|2025-01-23 17:49:00|||||||||1
1737654550000|2025-01-23 17:49:10|||||||||2
1737654560000|2025-01-23 17:49:20|||||||||2
1737654580000|2025-01-23 17:49:40|||||||||3
1737654590000|2025-01-23 17:49:50|||||||||1
1737654600000|2025-01-23 17:50:00|||||||||1
1737654610000|2025-01-23 17:50:10|||||||||7
1737654620000|2025-01-23 17:50:20|||||||||1
1737654670000|2025-01-23 17:51:10|||||||||2
1737654680000|2025-01-23 17:51:20|||||||||13
1737654720000|2025-01-23 17:52:00|||||||||1
1737654730000|2025-01-23 17:52:10|||||||||1
1737654760000|2025-01-23 17:52:40|||||||||2
1737654770000|2025-01-23 17:52:50|||||||||1
1737654780000|2025-01-23 17:53:00|||||||||1
1737654820000|2025-01-23 17:53:40|||||||||3
1737654830000|2025-01-23 17:53:50|||||||||2
1737654840000|2025-01-23 17:54:00|||||||||1
1737654850000|2025-01-23 17:54:10|||||||||1
1737654900000|2025-01-23 17:55:00|||||||||1
1737654930000|2025-01-23 17:55:30|||||||||3
1737654940000|2025-01-23 17:55:40|||||||||2
1737654950000|2025-01-23 17:55:50|||||||||1
1737654960000|2025-01-23 17:56:00|||||||||2
1737654970000|2025-01-23 17:56:10|||||||||12
1737654980000|2025-01-23 17:56:20|||||||||2
1737655000000|2025-01-23 17:56:40|||||||||5
1737655010000|2025-01-23 17:56:50|||||||||5
1737655020000|2025-01-23 17:57:00|||||||||3
1737655030000|2025-01-23 17:57:10|||||||||2
1737655040000|2025-01-23 17:57:20|||||||||1
1737655050000|2025-01-23 17:57:30|||||||||2
1737655060000|2025-01-23 17:57:40|||||||||3
1737655070000|2025-01-23 17:57:50|||||||||2
1737655080000|2025-01-23 17:58:00|||||||||4
1737655090000|2025-01-23 17:58:10|||||||||4
1737655100000|2025-01-23 17:58:20|||||||||1
1737655110000|2025-01-23 17:58:30|||||||||4
1737655120000|2025-01-23 17:58:40|||||||||3
1737655130000|2025-01-23 17:58:50|||||||||5
1737655140000|2025-01-23 17:59:00|||||||||2
1737655160000|2025-01-23 17:59:20|||||||||3
1737655180000|2025-01-23 17:59:40|||||||||6
1737655190000|2025-01-23 17:59:50|||||||||6
1737655200000|2025-01-23 18:00:00|||||||||2
1737655210000|2025-01-23 18:00:10|||||||||2
1737655220000|2025-01-23 18:00:20|||||||||3
1737655230000|2025-01-23 18:00:30|||||||||1
1737655240000|2025-01-23 18:00:40|||||||||3
1737655250000|2025-01-23 18:00:50|||||||||2
1737655260000|2025-01-23 18:01:00|||||||||1
1737655280000|2025-01-23 18:01:20|||||||||3
1737655290000|2025-01-23 18:01:30|||||||||2
1737655300000|2025-01-23 18:01:40|||||||||2
1737655310000|2025-01-23 18:01:50|||||||||4
1737655320000|2025-01-23 18:02:00|||||||||2
1737655330000|2025-01-23 18:02:10|||||||||23
1737655350000|2025-01-23 18:02:30|||||||||4
1737655380000|2025-01-23 18:03:00|||||||||1
1737655390000|2025-01-23 18:03:10|||||||||2
1737655400000|2025-01-23 18:03:20|||||||||1
1737655420000|2025-01-23 18:03:40|||||||||1
1737655440000|2025-01-23 18:04:00|||||||||2
1737655450000|2025-01-23 18:04:10|||||||||1
1737655460000|2025-01-23 18:04:20|||||||||1
1737655470000|2025-01-23 18:04:30|||||||||2
1737655480000|2025-01-23 18:04:40|||||||||1
1737655490000|2025-01-23 18:04:50|||||||||1
1737655500000|2025-01-23 18:05:00|||||||||2
1737655510000|2025-01-23 18:05:10|||||||||3
1737655520000|2025-01-23 18:05:20|||||||||1
1737655540000|2025-01-23 18:05:40|||||||||2
1737655560000|2025-01-23 18:06:00|||||||||3
1737655570000|2025-01-23 18:06:10|||||||||4
1737655580000|2025-01-23 18:06:20|||||||||2
1737655600000|2025-01-23 18:06:40|||||||||18
1737655610000|2025-01-23 18:06:50|||||||||1
1737655620000|2025-01-23 18:07:00|||||||||22
1737655630000|2025-01-23 18:07:10|||||||||1
1737655640000|2025-01-23 18:07:20|||||||||2
1737655650000|2025-01-23 18:07:30|||||||||4
1737655660000|2025-01-23 18:07:40|||||||||8
1737655680000|2025-01-23 18:08:00|||||||||5
1737655690000|2025-01-23 18:08:10|||||||||1
1737655710000|2025-01-23 18:08:30|||||||||2
1737655740000|2025-01-23 18:09:00|||||||||3
1737655750000|2025-01-23 18:09:10|||||||||2
1737655760000|2025-01-23 18:09:20|||||||||1
1737655790000|2025-01-23 18:09:50|||||||||1
1737655800000|2025-01-23 18:10:00|||||||||2
1737655820000|2025-01-23 18:10:20|||||||||2
1737655830000|2025-01-23 18:10:30|||||||||1
1737655850000|2025-01-23 18:10:50|||||||||3
1737655870000|2025-01-23 18:11:10|||||||||7
1737655880000|2025-01-23 18:11:20|||||||||2
1737655890000|2025-01-23 18:11:30|||||||||6
1737655910000|2025-01-23 18:11:50|||||||||2
1737655920000|2025-01-23 18:12:00|||||||||2
1737655930000|2025-01-23 18:12:10|||||||||2
1737655950000|2025-01-23 18:12:30|||||||||2
1737655960000|2025-01-23 18:12:40|||||||||1
1737655970000|2025-01-23 18:12:50|||||||||1
1737655990000|2025-01-23 18:13:10|||||||||1
1737656010000|2025-01-23 18:13:30|||||||||1
1737656020000|2025-01-23 18:13:40|||||||||2
1737656040000|2025-01-23 18:14:00|||||||||16
1737656060000|2025-01-23 18:14:20|||||||||4
1737656070000|2025-01-23 18:14:30|||||||||3
1737656080000|2025-01-23 18:14:40|||||||||1
1737656090000|2025-01-23 18:14:50|||||||||6
1737656100000|2025-01-23 18:15:00|||||||||1
1737656110000|2025-01-23 18:15:10|||||||||1
1737656120000|2025-01-23 18:15:20|||||||||2
1737656140000|2025-01-23 18:15:40|||||||||26
1737656160000|2025-01-23 18:16:00|||||||||1
1737656170000|2025-01-23 18:16:10|||||||||1
1737656180000|2025-01-23 18:16:20|||||||||2
1737656190000|2025-01-23 18:16:30|||||||||1
1737656210000|2025-01-23 18:16:50|||||||||1
1737656220000|2025-01-23 18:17:00|||||||||3
1737656230000|2025-01-23 18:17:10|||||||||1
1737656240000|2025-01-23 18:17:20|||||||||1
1737656250000|2025-01-23 18:17:30|||||||||1
1737656260000|2025-01-23 18:17:40|||||||||3
1737656270000|2025-01-23 18:17:50|||||||||5
1737656280000|2025-01-23 18:18:00|||||||||2
1737656290000|2025-01-23 18:18:10|||||||||1
1737656300000|2025-01-23 18:18:20|||||||||6
1737656310000|2025-01-23 18:18:30|||||||||2
1737656320000|2025-01-23 18:18:40|||||||||1
1737656370000|2025-01-23 18:19:30|||||||||1
1737656380000|2025-01-23 18:19:40|||||||||1
1737656390000|2025-01-23 18:19:50|||||||||1
1737656400000|2025-01-23 18:20:00|||||||||3
1737656410000|2025-01-23 18:20:10|||||||||3
1737656420000|2025-01-23 18:20:20|||||||||2
1737656460000|2025-01-23 18:21:00|||||||||1
1737656500000|2025-01-23 18:21:40|||||||||2
1737656520000|2025-01-23 18:22:00|||||||||1
1737656530000|2025-01-23 18:22:10|||||||||1
1737656540000|2025-01-23 18:22:20|||||||||1
1737656560000|2025-01-23 18:22:40|||||||||2
1737656600000|2025-01-23 18:23:20|||||||||2
1737656610000|2025-01-23 18:23:30|||||||||3
1737656630000|2025-01-23 18:23:50|||||||||1
1737656640000|2025-01-23 18:24:00|||||||||1
1737656650000|2025-01-23 18:24:10|||||||||2
1737656660000|2025-01-23 18:24:20|||||||||1
1737656680000|2025-01-23 18:24:40|||||||||2
1737656690000|2025-01-23 18:24:50|||||||||2
1737656710000|2025-01-23 18:25:10|||||||||1
1737656730000|2025-01-23 18:25:30|||||||||1
1737656740000|2025-01-23 18:25:40|||||||||2
1737656760000|2025-01-23 18:26:00|||||||||2
1737656770000|2025-01-23 18:26:10|||||||||2
1737656790000|2025-01-23 18:26:30|||||||||1
1737656800000|2025-01-23 18:26:40|||||||||25
1737656810000|2025-01-23 18:26:50|||||||||1
1737656820000|2025-01-23 18:27:00|||||||||2
1737656830000|2025-01-23 18:27:10|||||||||7
1737656840000|2025-01-23 18:27:20|||||||||2
1737656850000|2025-01-23 18:27:30|||||||||1
1737656860000|2025-01-23 18:27:40|||||||||2
1737656870000|2025-01-23 18:27:50|||||||||2
1737656880000|2025-01-23 18:28:00|||||||||2
1737656890000|2025-01-23 18:28:10|||||||||1
1737656910000|2025-01-23 18:28:30|||||||||1
1737656920000|2025-01-23 18:28:40|||||||||4
1737656930000|2025-01-23 18:28:50|||||||||19
1737656940000|2025-01-23 18:29:00|||||||||2
1737656950000|2025-01-23 18:29:10|||||||||1
1737656960000|2025-01-23 18:29:20|||||||||1
1737656970000|2025-01-23 18:29:30|||||||||3
1737656980000|2025-01-23 18:29:40|||||||||3
1737656990000|2025-01-23 18:29:50|||||||||2
1737657000000|2025-01-23 18:30:00|||||||||2
1737657010000|2025-01-23 18:30:10|||||||||3
1737657020000|2025-01-23 18:30:20|||||||||3
1737657030000|2025-01-23 18:30:30|||||||||4
1737657040000|2025-01-23 18:30:40|||||||||1
1737657050000|2025-01-23 18:30:50|||||||||3
1737657060000|2025-01-23 18:31:00|||||||||2
1737657070000|2025-01-23 18:31:10|||||||||51
1737657080000|2025-01-23 18:31:20|||||||||2
1737657090000|2025-01-23 18:31:30|||||||||1
1737657100000|2025-01-23 18:31:40|||||||||1
1737657110000|2025-01-23 18:31:50|||||||||2
1737657120000|2025-01-23 18:32:00|||||||||1
1737657130000|2025-01-23 18:32:10|||||||||2
1737657150000|2025-01-23 18:32:30|||||||||1
1737657160000|2025-01-23 18:32:40|||||||||1
1737657170000|2025-01-23 18:32:50|||||||||2
1737657180000|2025-01-23 18:33:00|||||||||2
1737657190000|2025-01-23 18:33:10|||||||||1
1737657200000|2025-01-23 18:33:20|||||||||7
1737657210000|2025-01-23 18:33:30|||||||||1
1737657220000|2025-01-23 18:33:40|||||||||2
1737657230000|2025-01-23 18:33:50|||||||||1
1737657240000|2025-01-23 18:34:00|||||||||1
1737657250000|2025-01-23 18:34:10|||||||||26
1737657260000|2025-01-23 18:34:20|||||||||1
1737657270000|2025-01-23 18:34:30|||||||||2
1737657280000|2025-01-23 18:34:40|||||||||2
1737657290000|2025-01-23 18:34:50|||||||||3
1737657300000|2025-01-23 18:35:00|||||||||2
1737657310000|2025-01-23 18:35:10|||||||||1
1737657320000|2025-01-23 18:35:20|||||||||1
1737657330000|2025-01-23 18:35:30|||||||||2
1737657340000|2025-01-23 18:35:40|||||||||3
1737657350000|2025-01-23 18:35:50|||||||||1
1737657360000|2025-01-23 18:36:00|||||||||1
1737657370000|2025-01-23 18:36:10|||||||||3
1737657380000|2025-01-23 18:36:20|||||||||1
1737657390000|2025-01-23 18:36:30|||||||||1
1737657400000|2025-01-23 18:36:40|||||||||8
1737657420000|2025-01-23 18:37:00|||||||||2
1737657430000|2025-01-23 18:37:10|||||||||3
1737657440000|2025-01-23 18:37:20|||||||||1
1737657450000|2025-01-23 18:37:30|||||||||1
1737657470000|2025-01-23 18:37:50|||||||||1
1737657480000|2025-01-23 18:38:00|||||||||1
1737657490000|2025-01-23 18:38:10|||||||||2
1737657500000|2025-01-23 18:38:20|||||||||1
1737657510000|2025-01-23 18:38:30|||||||||1
1737657520000|2025-01-23 18:38:40|||||||||13
1737657540000|2025-01-23 18:39:00|||||||||1
1737657550000|2025-01-23 18:39:10|||||||||2
1737657570000|2025-01-23 18:39:30|||||||||2
1737657580000|2025-01-23 18:39:40|||||||||1
1737657590000|2025-01-23 18:39:50|||||||||1
1737657600000|2025-01-23 18:40:00|||||||||1
1737657610000|2025-01-23 18:40:10|||||||||1
1737657620000|2025-01-23 18:40:20|||||||||2
1737657630000|2025-01-23 18:40:30|||||||||1
1737657660000|2025-01-23 18:41:00|||||||||1
1737657680000|2025-01-23 18:41:20|||||||||2
1737657690000|2025-01-23 18:41:30|||||||||1
1737657720000|2025-01-23 18:42:00|||||||||11
1737657740000|2025-01-23 18:42:20|||||||||1
1737657750000|2025-01-23 18:42:30|||||||||3
1737657770000|2025-01-23 18:42:50|||||||||1
1737657780000|2025-01-23 18:43:00|||||||||3
1737657790000|2025-01-23 18:43:10|||||||||22
1737657810000|2025-01-23 18:43:30|||||||||1
1737657830000|2025-01-23 18:43:50|||||||||3
1737657840000|2025-01-23 18:44:00|||||||||1
1737657860000|2025-01-23 18:44:20|||||||||5
1737657870000|2025-01-23 18:44:30|||||||||10
1737657880000|2025-01-23 18:44:40|||||||||2
1737657890000|2025-01-23 18:44:50|||||||||3
1737657900000|2025-01-23 18:45:00|||||||||1
1737657920000|2025-01-23 18:45:20|||||||||5
1737657930000|2025-01-23 18:45:30|||||||||1
1737657940000|2025-01-23 18:45:40|||||||||1
1737657960000|2025-01-23 18:46:00|||||||||1
1737657970000|2025-01-23 18:46:10|||||||||2
1737657980000|2025-01-23 18:46:20|||||||||1
1737658000000|2025-01-23 18:46:40|||||||||3
1737658010000|2025-01-23 18:46:50|||||||||2
1737658020000|2025-01-23 18:47:00|||||||||3
1737658030000|2025-01-23 18:47:10|||||||||1
1737658040000|2025-01-23 18:47:20|||||||||1
1737658060000|2025-01-23 18:47:40|||||||||1
1737658070000|2025-01-23 18:47:50|||||||||4
1737658080000|2025-01-23 18:48:00|||||||||2
1737658090000|2025-01-23 18:48:10|||||||||20
1737658100000|2025-01-23 18:48:20|||||||||18
1737658110000|2025-01-23 18:48:30|||||||||7
1737658120000|2025-01-23 18:48:40|||||||||7
1737658130000|2025-01-23 18:48:50|||||||||6
1737658140000|2025-01-23 18:49:00|||||||||2
1737658170000|2025-01-23 18:49:30|||||||||2
1737658200000|2025-01-23 18:50:00|||||||||2
1737658210000|2025-01-23 18:50:10|||||||||1
1737658230000|2025-01-23 18:50:30|||||||||1
1737658280000|2025-01-23 18:51:20|||||||||2
1737658290000|2025-01-23 18:51:30|||||||||1
1737658320000|2025-01-23 18:52:00|||||||||3
1737658330000|2025-01-23 18:52:10|||||||||1
1737658350000|2025-01-23 18:52:30|||||||||33
1737658360000|2025-01-23 18:52:40|||||||||2
1737658380000|2025-01-23 18:53:00|||||||||1
1737658390000|2025-01-23 18:53:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|45
1737658410000|2025-01-23 18:53:30|||||||||1
1737658430000|2025-01-23 18:53:50|||||||||2
1737658440000|2025-01-23 18:54:00|||||||||1
1737658500000|2025-01-23 18:55:00|||||||||1
1737658510000|2025-01-23 18:55:10|||||||||2
1737658520000|2025-01-23 18:55:20|||||||||7
1737658540000|2025-01-23 18:55:40|16.64|16.48|16.64|16.48|16.64|16.48|16.59|16.43|67
1737658550000|2025-01-23 18:55:50|||||||||93
1737658560000|2025-01-23 18:56:00|||||||||1
1737658600000|2025-01-23 18:56:40|||||||||3
1737658660000|2025-01-23 18:57:40|||||||||1
1737658710000|2025-01-23 18:58:30|||||||||1
1737658720000|2025-01-23 18:58:40|||||||||20
1737658730000|2025-01-23 18:58:50|||||||||2
1737658750000|2025-01-23 18:59:10|||||||||1
1737658760000|2025-01-23 18:59:20|||||||||10
1737658820000|2025-01-23 19:00:20|||||||||2
1737658840000|2025-01-23 19:00:40|||||||||1
1737658850000|2025-01-23 19:00:50|||||||||1
1737658860000|2025-01-23 19:01:00|||||||||3
1737658870000|2025-01-23 19:01:10|||||||||1
1737658880000|2025-01-23 19:01:20|||||||||5
1737658890000|2025-01-23 19:01:30|||||||||4
1737658900000|2025-01-23 19:01:40|||||||||4
1737658920000|2025-01-23 19:02:00|||||||||8
1737658930000|2025-01-23 19:02:10|||||||||1
1737658940000|2025-01-23 19:02:20|||||||||5
1737658950000|2025-01-23 19:02:30|||||||||3
1737658970000|2025-01-23 19:02:50|||||||||3
1737658980000|2025-01-23 19:03:00|||||||||6
1737658990000|2025-01-23 19:03:10|||||||||2
1737659010000|2025-01-23 19:03:30|||||||||3
1737659030000|2025-01-23 19:03:50|||||||||5
1737659040000|2025-01-23 19:04:00|||||||||3
1737659050000|2025-01-23 19:04:10|||||||||3
1737659070000|2025-01-23 19:04:30|||||||||5
1737659080000|2025-01-23 19:04:40|||||||||2
1737659090000|2025-01-23 19:04:50|||||||||5
1737659110000|2025-01-23 19:05:10|||||||||4
1737659120000|2025-01-23 19:05:20|||||||||2
1737659130000|2025-01-23 19:05:30|||||||||3
1737659140000|2025-01-23 19:05:40|||||||||5
1737659150000|2025-01-23 19:05:50|||||||||3
1737659160000|2025-01-23 19:06:00|||||||||3
1737659170000|2025-01-23 19:06:10|||||||||1
1737659180000|2025-01-23 19:06:20|||||||||4
1737659190000|2025-01-23 19:06:30|||||||||11
1737659200000|2025-01-23 19:06:40|||||||||3
1737659210000|2025-01-23 19:06:50|||||||||9
1737659220000|2025-01-23 19:07:00|||||||||3
1737659230000|2025-01-23 19:07:10|||||||||1
1737659240000|2025-01-23 19:07:20|||||||||2
1737659250000|2025-01-23 19:07:30|||||||||2
1737659260000|2025-01-23 19:07:40|||||||||2
1737659280000|2025-01-23 19:08:00|||||||||1
1737659290000|2025-01-23 19:08:10|||||||||6
1737659300000|2025-01-23 19:08:20|||||||||1
1737659310000|2025-01-23 19:08:30|||||||||1
1737659320000|2025-01-23 19:08:40|||||||||1
1737659330000|2025-01-23 19:08:50|||||||||2
1737659340000|2025-01-23 19:09:00|||||||||2
1737659350000|2025-01-23 19:09:10|||||||||1
1737659360000|2025-01-23 19:09:20|||||||||3
1737659380000|2025-01-23 19:09:40|||||||||27
1737659390000|2025-01-23 19:09:50|||||||||20
1737659400000|2025-01-23 19:10:00|||||||||3
1737659410000|2025-01-23 19:10:10|||||||||1
1737659420000|2025-01-23 19:10:20|||||||||4
1737659430000|2025-01-23 19:10:30|||||||||2
1737659440000|2025-01-23 19:10:40|||||||||1
1737659450000|2025-01-23 19:10:50|||||||||1
1737659460000|2025-01-23 19:11:00|||||||||4
1737659490000|2025-01-23 19:11:30|||||||||1
1737659500000|2025-01-23 19:11:40|||||||||1
1737659520000|2025-01-23 19:12:00|||||||||2
1737659530000|2025-01-23 19:12:10|||||||||4
1737659550000|2025-01-23 19:12:30|||||||||2
1737659570000|2025-01-23 19:12:50|||||||||1
1737659590000|2025-01-23 19:13:10|||||||||1
1737659600000|2025-01-23 19:13:20|||||||||21
1737659620000|2025-01-23 19:13:40|||||||||3
1737659630000|2025-01-23 19:13:50|||||||||4
1737659650000|2025-01-23 19:14:10|||||||||1
1737659660000|2025-01-23 19:14:20|||||||||1
1737659680000|2025-01-23 19:14:40|||||||||3
1737659700000|2025-01-23 19:15:00|||||||||1
1737659710000|2025-01-23 19:15:10|||||||||2
1737659740000|2025-01-23 19:15:40|||||||||1
1737659750000|2025-01-23 19:15:50|||||||||2
1737659780000|2025-01-23 19:16:20|||||||||14
1737659790000|2025-01-23 19:16:30|||||||||1
1737659800000|2025-01-23 19:16:40|||||||||21
1737659810000|2025-01-23 19:16:50|||||||||2
1737659830000|2025-01-23 19:17:10|||||||||2
1737659840000|2025-01-23 19:17:20|||||||||2
1737659850000|2025-01-23 19:17:30|||||||||2
1737659870000|2025-01-23 19:17:50|||||||||2
1737659900000|2025-01-23 19:18:20|||||||||1
1737659930000|2025-01-23 19:18:50|||||||||2
1737659960000|2025-01-23 19:19:20|||||||||1
1737659970000|2025-01-23 19:19:30|||||||||2
1737659980000|2025-01-23 19:19:40|||||||||2
1737659990000|2025-01-23 19:19:50|||||||||1
1737660010000|2025-01-23 19:20:10|||||||||10
1737660020000|2025-01-23 19:20:20|||||||||2
1737660030000|2025-01-23 19:20:30|||||||||9
1737660040000|2025-01-23 19:20:40|||||||||2
1737660050000|2025-01-23 19:20:50|||||||||1
1737660060000|2025-01-23 19:21:00|||||||||2
1737660070000|2025-01-23 19:21:10|||||||||2
1737660090000|2025-01-23 19:21:30|||||||||1
1737660100000|2025-01-23 19:21:40|||||||||2
1737660140000|2025-01-23 19:22:20|||||||||2
1737660170000|2025-01-23 19:22:50|||||||||1
1737660190000|2025-01-23 19:23:10|||||||||2
1737660210000|2025-01-23 19:23:30|||||||||21
1737660220000|2025-01-23 19:23:40|||||||||2
1737660230000|2025-01-23 19:23:50|||||||||1
1737660250000|2025-01-23 19:24:10|||||||||2
1737660260000|2025-01-23 19:24:20|||||||||1
1737660270000|2025-01-23 19:24:30|||||||||1
1737660280000|2025-01-23 19:24:40|||||||||1
1737660290000|2025-01-23 19:24:50|||||||||3
1737660310000|2025-01-23 19:25:10|||||||||2
1737660330000|2025-01-23 19:25:30|||||||||7
1737660350000|2025-01-23 19:25:50|||||||||2
1737660360000|2025-01-23 19:26:00|||||||||1
1737660370000|2025-01-23 19:26:10|||||||||11
1737660380000|2025-01-23 19:26:20|||||||||1
1737660390000|2025-01-23 19:26:30|||||||||2
1737660400000|2025-01-23 19:26:40|||||||||2
1737660410000|2025-01-23 19:26:50|||||||||2
1737660420000|2025-01-23 19:27:00|||||||||23
1737660440000|2025-01-23 19:27:20|||||||||2
1737660450000|2025-01-23 19:27:30|||||||||1
1737660460000|2025-01-23 19:27:40|||||||||1
1737660480000|2025-01-23 19:28:00|||||||||2
1737660490000|2025-01-23 19:28:10|||||||||2
1737660500000|2025-01-23 19:28:20|||||||||1
1737660510000|2025-01-23 19:28:30|||||||||1
1737660520000|2025-01-23 19:28:40|||||||||2
1737660530000|2025-01-23 19:28:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|9
1737660540000|2025-01-23 19:29:00|||||||||112
1737660550000|2025-01-23 19:29:10|||||||||104
1737660590000|2025-01-23 19:29:50|||||||||2
1737660610000|2025-01-23 19:30:10|||||||||1
1737660620000|2025-01-23 19:30:20|||||||||6
1737660630000|2025-01-23 19:30:30|||||||||1
1737660640000|2025-01-23 19:30:40|||||||||18
1737660660000|2025-01-23 19:31:00|||||||||2
1737660670000|2025-01-23 19:31:10|||||||||4
1737660680000|2025-01-23 19:31:20|||||||||1
1737660690000|2025-01-23 19:31:30|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|158
1737660710000|2025-01-23 19:31:50|||||||||1
1737660720000|2025-01-23 19:32:00|||||||||1
1737660760000|2025-01-23 19:32:40|||||||||3
1737660770000|2025-01-23 19:32:50|||||||||1
1737660800000|2025-01-23 19:33:20|||||||||2
1737660830000|2025-01-23 19:33:50|||||||||30
1737660850000|2025-01-23 19:34:10|||||||||2
1737660860000|2025-01-23 19:34:20|||||||||2
1737660870000|2025-01-23 19:34:30|||||||||1
1737660880000|2025-01-23 19:34:40|||||||||3
1737660890000|2025-01-23 19:34:50|||||||||1
1737660900000|2025-01-23 19:35:00|||||||||1
1737660910000|2025-01-23 19:35:10|||||||||1
1737660930000|2025-01-23 19:35:30|||||||||2
1737660950000|2025-01-23 19:35:50|||||||||3
1737660960000|2025-01-23 19:36:00|||||||||3
1737660970000|2025-01-23 19:36:10|||||||||2
1737660980000|2025-01-23 19:36:20|||||||||3
1737661000000|2025-01-23 19:36:40|||||||||2
1737661010000|2025-01-23 19:36:50|||||||||1
1737661020000|2025-01-23 19:37:00|||||||||4
1737661030000|2025-01-23 19:37:10|||||||||1
1737661040000|2025-01-23 19:37:20|||||||||23
1737661050000|2025-01-23 19:37:30|||||||||7
1737661060000|2025-01-23 19:37:40|||||||||2
1737661070000|2025-01-23 19:37:50|||||||||2
1737661080000|2025-01-23 19:38:00|||||||||4
1737661090000|2025-01-23 19:38:10|||||||||1
1737661110000|2025-01-23 19:38:30|||||||||2
1737661130000|2025-01-23 19:38:50|||||||||5
1737661140000|2025-01-23 19:39:00|||||||||2
1737661150000|2025-01-23 19:39:10|||||||||2
1737661160000|2025-01-23 19:39:20|||||||||1
1737661180000|2025-01-23 19:39:40|||||||||3
1737661190000|2025-01-23 19:39:50|||||||||4
1737661210000|2025-01-23 19:40:10|||||||||2
1737661220000|2025-01-23 19:40:20|||||||||1
1737661230000|2025-01-23 19:40:30|||||||||1
1737661240000|2025-01-23 19:40:40|||||||||2
1737661250000|2025-01-23 19:40:50|||||||||11
1737661260000|2025-01-23 19:41:00|||||||||1
1737661270000|2025-01-23 19:41:10|||||||||2
1737661290000|2025-01-23 19:41:30|||||||||3
1737661310000|2025-01-23 19:41:50|||||||||2
1737661320000|2025-01-23 19:42:00|||||||||2
1737661330000|2025-01-23 19:42:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|26
1737661340000|2025-01-23 19:42:20|16.7|16.54|16.69|16.53|16.7|16.54|16.69|16.53|14
1737661350000|2025-01-23 19:42:30|||||||||2
1737661390000|2025-01-23 19:43:10|||||||||1
1737661420000|2025-01-23 19:43:40|||||||||1
1737661450000|2025-01-23 19:44:10|||||||||23
1737661500000|2025-01-23 19:45:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|21
1737661510000|2025-01-23 19:45:10|||||||||1
1737661520000|2025-01-23 19:45:20|||||||||5
1737661530000|2025-01-23 19:45:30|||||||||1
1737661540000|2025-01-23 19:45:40|||||||||2
1737661550000|2025-01-23 19:45:50|||||||||2
1737661560000|2025-01-23 19:46:00|||||||||1
1737661580000|2025-01-23 19:46:20|||||||||2
1737661590000|2025-01-23 19:46:30|||||||||1
1737661610000|2025-01-23 19:46:50|||||||||2
1737661620000|2025-01-23 19:47:00|||||||||52
1737661630000|2025-01-23 19:47:10|||||||||1
1737661650000|2025-01-23 19:47:30|||||||||22
1737661670000|2025-01-23 19:47:50|||||||||2
1737661680000|2025-01-23 19:48:00|||||||||1
1737661690000|2025-01-23 19:48:10|||||||||4
1737661710000|2025-01-23 19:48:30|||||||||1
1737661720000|2025-01-23 19:48:40|||||||||1
1737661740000|2025-01-23 19:49:00|||||||||1
1737661750000|2025-01-23 19:49:10|||||||||841
1737661760000|2025-01-23 19:49:20|||||||||1
1737661770000|2025-01-23 19:49:30|||||||||1
1737661780000|2025-01-23 19:49:40|||||||||1
1737661790000|2025-01-23 19:49:50|||||||||6
1737661800000|2025-01-23 19:50:00|||||||||6
1737661810000|2025-01-23 19:50:10|||||||||2
1737661830000|2025-01-23 19:50:30|||||||||1
1737661840000|2025-01-23 19:50:40|||||||||1
1737661860000|2025-01-23 19:51:00|||||||||22
1737661890000|2025-01-23 19:51:30|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|12
1737661900000|2025-01-23 19:51:40|||||||||1
1737661920000|2025-01-23 19:52:00|||||||||1
1737661950000|2025-01-23 19:52:30|||||||||3
1737661980000|2025-01-23 19:53:00|||||||||8
1737661990000|2025-01-23 19:53:10|||||||||2
1737662010000|2025-01-23 19:53:30|||||||||3
1737662020000|2025-01-23 19:53:40|||||||||1
1737662040000|2025-01-23 19:54:00|||||||||1
1737662060000|2025-01-23 19:54:20|||||||||6
1737662070000|2025-01-23 19:54:30|||||||||1
1737662080000|2025-01-23 19:54:40|||||||||3
1737662090000|2025-01-23 19:54:50|||||||||3
1737662100000|2025-01-23 19:55:00|||||||||55
1737662130000|2025-01-23 19:55:30|||||||||2
1737662160000|2025-01-23 19:56:00|||||||||3
1737662170000|2025-01-23 19:56:10|||||||||5
1737662180000|2025-01-23 19:56:20|||||||||27
1737662190000|2025-01-23 19:56:30|||||||||5
1737662200000|2025-01-23 19:56:40|||||||||3
1737662210000|2025-01-23 19:56:50|||||||||4
1737662220000|2025-01-23 19:57:00|||||||||4
1737662230000|2025-01-23 19:57:10|16.78|16.62|16.79|16.63|16.79|16.63|16.74|16.58|54
1737662240000|2025-01-23 19:57:20|16.78|16.62|16.78|16.62|16.78|16.62|16.78|16.62|67
1737662250000|2025-01-23 19:57:30|16.79|16.63|16.78|16.62|16.79|16.63|16.78|16.62|59
1737662260000|2025-01-23 19:57:40|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|21
1737662270000|2025-01-23 19:57:50|||||||||2
1737662280000|2025-01-23 19:58:00|||||||||6
1737662290000|2025-01-23 19:58:10|||||||||2
1737662300000|2025-01-23 19:58:20|||||||||51
1737662310000|2025-01-23 19:58:30|||||||||3
1737662320000|2025-01-23 19:58:40|||||||||6
1737662330000|2025-01-23 19:58:50|||||||||2
1737662340000|2025-01-23 19:59:00|||||||||29
1737662350000|2025-01-23 19:59:10|||||||||2
1737662360000|2025-01-23 19:59:20|||||||||4
1737662370000|2025-01-23 19:59:30|||||||||3
1737662380000|2025-01-23 19:59:40|||||||||2
1737662390000|2025-01-23 19:59:50|||||||||1
1737662400000|2025-01-23 20:00:00|16.79|16.63|16.79|16.63|16.79|16.63|16.79|16.63|27
1737662410000|2025-01-23 20:00:10|||||||||27
1737662420000|2025-01-23 20:00:20|||||||||3
1737662430000|2025-01-23 20:00:30|||||||||1
1737662450000|2025-01-23 20:00:50|||||||||2
1737662460000|2025-01-23 20:01:00|||||||||1
1737662470000|2025-01-23 20:01:10|||||||||5
1737662490000|2025-01-23 20:01:30|||||||||5
1737662500000|2025-01-23 20:01:40|||||||||1
1737662510000|2025-01-23 20:01:50|||||||||3
1737662520000|2025-01-23 20:02:00|||||||||2
1737662530000|2025-01-23 20:02:10|||||||||1
1737662550000|2025-01-23 20:02:30|||||||||2
1737662560000|2025-01-23 20:02:40|||||||||30
1737662570000|2025-01-23 20:02:50|||||||||2
1737662580000|2025-01-23 20:03:00|||||||||7
1737662600000|2025-01-23 20:03:20|||||||||3
1737662610000|2025-01-23 20:03:30|||||||||2
1737662620000|2025-01-23 20:03:40|||||||||2
1737662630000|2025-01-23 20:03:50|||||||||1
1737662640000|2025-01-23 20:04:00|||||||||3
1737662650000|2025-01-23 20:04:10|||||||||1
1737662660000|2025-01-23 20:04:20|||||||||3
1737662670000|2025-01-23 20:04:30|||||||||3
1737662680000|2025-01-23 20:04:40|||||||||24
1737662690000|2025-01-23 20:04:50|||||||||1
1737662700000|2025-01-23 20:05:00|||||||||2
1737662710000|2025-01-23 20:05:10|||||||||1
1737662720000|2025-01-23 20:05:20|||||||||13
1737662730000|2025-01-23 20:05:30|||||||||3
1737662740000|2025-01-23 20:05:40|||||||||1
1737662750000|2025-01-23 20:05:50|||||||||4
1737662760000|2025-01-23 20:06:00|||||||||2
1737662770000|2025-01-23 20:06:10|||||||||67
1737662780000|2025-01-23 20:06:20|||||||||2
1737662800000|2025-01-23 20:06:40|||||||||4
1737662820000|2025-01-23 20:07:00|||||||||2
1737662830000|2025-01-23 20:07:10|||||||||2
1737662850000|2025-01-23 20:07:30|||||||||4
1737662860000|2025-01-23 20:07:40|||||||||2
1737662870000|2025-01-23 20:07:50|||||||||2
1737662880000|2025-01-23 20:08:00|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|158
1737662890000|2025-01-23 20:08:10|||||||||5
1737662900000|2025-01-23 20:08:20|||||||||3
1737662910000|2025-01-23 20:08:30|||||||||1
1737662920000|2025-01-23 20:08:40|||||||||2
1737662930000|2025-01-23 20:08:50|||||||||2
1737662950000|2025-01-23 20:09:10|||||||||3
1737662960000|2025-01-23 20:09:20|||||||||3
1737662970000|2025-01-23 20:09:30|||||||||4
1737662980000|2025-01-23 20:09:40|||||||||2
1737662990000|2025-01-23 20:09:50|||||||||4
1737663000000|2025-01-23 20:10:00|||||||||2
1737663010000|2025-01-23 20:10:10|||||||||2
1737663030000|2025-01-23 20:10:30|||||||||2
1737663040000|2025-01-23 20:10:40|||||||||2
1737663050000|2025-01-23 20:10:50|||||||||2
1737663060000|2025-01-23 20:11:00|||||||||2
1737663070000|2025-01-23 20:11:10|||||||||9
1737663080000|2025-01-23 20:11:20|||||||||1
1737663090000|2025-01-23 20:11:30|||||||||4
1737663100000|2025-01-23 20:11:40|||||||||3
1737663120000|2025-01-23 20:12:00|||||||||3
1737663130000|2025-01-23 20:12:10|||||||||4
1737663140000|2025-01-23 20:12:20|||||||||1
1737663150000|2025-01-23 20:12:30|||||||||3
1737663160000|2025-01-23 20:12:40|||||||||2
1737663170000|2025-01-23 20:12:50|||||||||1
1737663180000|2025-01-23 20:13:00|||||||||1
1737663190000|2025-01-23 20:13:10|||||||||2
1737663210000|2025-01-23 20:13:30|||||||||1
1737663220000|2025-01-23 20:13:40|||||||||2
1737663230000|2025-01-23 20:13:50|||||||||16
1737663240000|2025-01-23 20:14:00|||||||||3
1737663250000|2025-01-23 20:14:10|||||||||4
1737663260000|2025-01-23 20:14:20|||||||||2
1737663270000|2025-01-23 20:14:30|||||||||1
1737663280000|2025-01-23 20:14:40|||||||||2
1737663290000|2025-01-23 20:14:50|||||||||2
1737663300000|2025-01-23 20:15:00|||||||||24
1737663310000|2025-01-23 20:15:10|||||||||3
1737663320000|2025-01-23 20:15:20|||||||||11
1737663330000|2025-01-23 20:15:30|||||||||3
1737663360000|2025-01-23 20:16:00|||||||||111
1737663370000|2025-01-23 20:16:10|||||||||1
1737663380000|2025-01-23 20:16:20|||||||||2
1737663400000|2025-01-23 20:16:40|||||||||2
1737663410000|2025-01-23 20:16:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|48
1737663420000|2025-01-23 20:17:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|5
1737663430000|2025-01-23 20:17:10|||||||||1
1737663450000|2025-01-23 20:17:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|67
1737663460000|2025-01-23 20:17:40|||||||||1
1737663470000|2025-01-23 20:17:50|||||||||3
1737663480000|2025-01-23 20:18:00|||||||||1
1737663520000|2025-01-23 20:18:40|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|136
1737663530000|2025-01-23 20:18:50|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|14
1737663550000|2025-01-23 20:19:10|||||||||2
1737663580000|2025-01-23 20:19:40|||||||||1
1737663600000|2025-01-23 20:20:00|||||||||7
1737663640000|2025-01-23 20:20:40|||||||||2
1737663680000|2025-01-23 20:21:20|||||||||1
1737663690000|2025-01-23 20:21:30|||||||||2
1737663700000|2025-01-23 20:21:40|||||||||1
1737663710000|2025-01-23 20:21:50|||||||||21
1737663720000|2025-01-23 20:22:00|||||||||2
1737663730000|2025-01-23 20:22:10|||||||||2
1737663740000|2025-01-23 20:22:20|||||||||1
1737663750000|2025-01-23 20:22:30|||||||||1
1737663760000|2025-01-23 20:22:40|||||||||1
1737663770000|2025-01-23 20:22:50|||||||||1
1737663780000|2025-01-23 20:23:00|||||||||2
1737663800000|2025-01-23 20:23:20|||||||||2
1737663810000|2025-01-23 20:23:30|||||||||1
1737663820000|2025-01-23 20:23:40|||||||||4
1737663830000|2025-01-23 20:23:50|||||||||1
1737663840000|2025-01-23 20:24:00|||||||||2
1737663850000|2025-01-23 20:24:10|||||||||2
1737663860000|2025-01-23 20:24:20|||||||||6
1737663870000|2025-01-23 20:24:30|||||||||2
1737663880000|2025-01-23 20:24:40|||||||||1
1737663890000|2025-01-23 20:24:50|||||||||1
1737663900000|2025-01-23 20:25:00|||||||||1
1737663910000|2025-01-23 20:25:10|||||||||22
1737663930000|2025-01-23 20:25:30|||||||||5
1737663950000|2025-01-23 20:25:50|||||||||2
1737663960000|2025-01-23 20:26:00|||||||||2
1737663970000|2025-01-23 20:26:10|||||||||1
1737663980000|2025-01-23 20:26:20|||||||||1
1737664000000|2025-01-23 20:26:40|||||||||2
1737664010000|2025-01-23 20:26:50|||||||||2
1737664020000|2025-01-23 20:27:00|||||||||1
1737664030000|2025-01-23 20:27:10|||||||||2
1737664040000|2025-01-23 20:27:20|||||||||2
1737664050000|2025-01-23 20:27:30|||||||||3
1737664070000|2025-01-23 20:27:50|||||||||1
1737664080000|2025-01-23 20:28:00|||||||||21
1737664090000|2025-01-23 20:28:10|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|26
1737664120000|2025-01-23 20:28:40|||||||||7
1737664150000|2025-01-23 20:29:10|||||||||1
1737664170000|2025-01-23 20:29:30|||||||||52
1737664180000|2025-01-23 20:29:40|||||||||1
1737664190000|2025-01-23 20:29:50|||||||||3
1737664210000|2025-01-23 20:30:10|||||||||3
1737664220000|2025-01-23 20:30:20|||||||||26
1737664230000|2025-01-23 20:30:30|||||||||5
1737664240000|2025-01-23 20:30:40|||||||||23
1737664270000|2025-01-23 20:31:10|||||||||3
1737664290000|2025-01-23 20:31:30|||||||||98
1737664300000|2025-01-23 20:31:40|||||||||57
1737664310000|2025-01-23 20:31:50|||||||||2
1737664320000|2025-01-23 20:32:00|||||||||21
1737664330000|2025-01-23 20:32:10|||||||||64
1737664340000|2025-01-23 20:32:20|||||||||22
1737664350000|2025-01-23 20:32:30|||||||||9
1737664360000|2025-01-23 20:32:40|||||||||31
1737664370000|2025-01-23 20:32:50|||||||||22
1737664380000|2025-01-23 20:33:00|||||||||1
1737664390000|2025-01-23 20:33:10|||||||||22
1737664400000|2025-01-23 20:33:20|||||||||1
1737664440000|2025-01-23 20:34:00|||||||||28
1737664450000|2025-01-23 20:34:10|||||||||5
1737664460000|2025-01-23 20:34:20|||||||||7
1737664470000|2025-01-23 20:34:30|||||||||14
1737664510000|2025-01-23 20:35:10|||||||||1
1737664520000|2025-01-23 20:35:20|||||||||42
1737664530000|2025-01-23 20:35:30|||||||||67
1737664540000|2025-01-23 20:35:40|||||||||2
1737664550000|2025-01-23 20:35:50|||||||||23
1737664570000|2025-01-23 20:36:10|||||||||25
1737664580000|2025-01-23 20:36:20|||||||||27
1737664590000|2025-01-23 20:36:30|||||||||11
1737664600000|2025-01-23 20:36:40|||||||||3
1737664610000|2025-01-23 20:36:50|||||||||2
1737664620000|2025-01-23 20:37:00|||||||||63
1737664660000|2025-01-23 20:37:40|||||||||1
1737664670000|2025-01-23 20:37:50|||||||||15
1737664680000|2025-01-23 20:38:00|||||||||3
1737664690000|2025-01-23 20:38:10|||||||||25
1737664700000|2025-01-23 20:38:20|||||||||28
1737664710000|2025-01-23 20:38:30|||||||||29
1737664730000|2025-01-23 20:38:50|||||||||28
1737664740000|2025-01-23 20:39:00|||||||||46
1737664750000|2025-01-23 20:39:10|||||||||3
1737664760000|2025-01-23 20:39:20|||||||||23
1737664770000|2025-01-23 20:39:30|||||||||5
1737664780000|2025-01-23 20:39:40|||||||||1
1737664790000|2025-01-23 20:39:50|||||||||3
1737664800000|2025-01-23 20:40:00|||||||||28
1737664810000|2025-01-23 20:40:10|||||||||26
1737664830000|2025-01-23 20:40:30|||||||||23
1737664850000|2025-01-23 20:40:50|||||||||2
1737664860000|2025-01-23 20:41:00|||||||||1
1737664880000|2025-01-23 20:41:20|||||||||2
1737664900000|2025-01-23 20:41:40|||||||||2
1737664910000|2025-01-23 20:41:50|||||||||2
1737664920000|2025-01-23 20:42:00|||||||||147
1737664930000|2025-01-23 20:42:10|||||||||24
1737664940000|2025-01-23 20:42:20|||||||||27
1737664950000|2025-01-23 20:42:30|||||||||59
1737664960000|2025-01-23 20:42:40|16.69|16.53|16.74|16.58|16.74|16.58|16.69|16.53|57
1737664990000|2025-01-23 20:43:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|53
1737665000000|2025-01-23 20:43:20|16.74|16.58|16.74|16.58|16.74|16.58|16.74|16.58|57
1737665020000|2025-01-23 20:43:40|||||||||1
1737665030000|2025-01-23 20:43:50|||||||||1
1737665040000|2025-01-23 20:44:00|||||||||1
1737665060000|2025-01-23 20:44:20|||||||||1
1737665090000|2025-01-23 20:44:50|||||||||5
1737665100000|2025-01-23 20:45:00|||||||||1
1737665110000|2025-01-23 20:45:10|||||||||2
1737665130000|2025-01-23 20:45:30|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|96
1737665140000|2025-01-23 20:45:40|||||||||6
1737665150000|2025-01-23 20:45:50|16.64|16.48|16.69|16.53|16.69|16.53|16.64|16.48|477
1737665160000|2025-01-23 20:46:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|51
1737665190000|2025-01-23 20:46:30|||||||||20
1737665200000|2025-01-23 20:46:40|||||||||2
1737665210000|2025-01-23 20:46:50|||||||||1
1737665230000|2025-01-23 20:47:10|||||||||3
1737665240000|2025-01-23 20:47:20|||||||||4
1737665250000|2025-01-23 20:47:30|||||||||2
1737665260000|2025-01-23 20:47:40|||||||||1
1737665280000|2025-01-23 20:48:00|||||||||1
1737665290000|2025-01-23 20:48:10|||||||||118
1737665300000|2025-01-23 20:48:20|||||||||3
1737665310000|2025-01-23 20:48:30|||||||||2
1737665320000|2025-01-23 20:48:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|511
1737665330000|2025-01-23 20:48:50|||||||||107
1737665340000|2025-01-23 20:49:00|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|768
1737665350000|2025-01-23 20:49:10|||||||||64
1737665360000|2025-01-23 20:49:20|||||||||3
1737665370000|2025-01-23 20:49:30|||||||||25
1737665390000|2025-01-23 20:49:50|||||||||2
1737665400000|2025-01-23 20:50:00|||||||||54
1737665410000|2025-01-23 20:50:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|13
1737665420000|2025-01-23 20:50:20|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|216
1737665430000|2025-01-23 20:50:30|16.59|16.43|16.64|16.48|16.64|16.48|16.59|16.43|467
1737665440000|2025-01-23 20:50:40|||||||||1
1737665470000|2025-01-23 20:51:10|||||||||25
1737665480000|2025-01-23 20:51:20|||||||||3
1737665490000|2025-01-23 20:51:30|||||||||18
1737665500000|2025-01-23 20:51:40|||||||||8
1737665520000|2025-01-23 20:52:00|||||||||2
1737665530000|2025-01-23 20:52:10|||||||||3
1737665540000|2025-01-23 20:52:20|||||||||4
1737665550000|2025-01-23 20:52:30|||||||||1
1737665560000|2025-01-23 20:52:40|||||||||24
1737665570000|2025-01-23 20:52:50|||||||||2
1737665590000|2025-01-23 20:53:10|||||||||25
1737665600000|2025-01-23 20:53:20|||||||||4
1737665610000|2025-01-23 20:53:30|||||||||15
1737665620000|2025-01-23 20:53:40|||||||||38
1737665630000|2025-01-23 20:53:50|||||||||1
1737665640000|2025-01-23 20:54:00|||||||||29
1737665650000|2025-01-23 20:54:10|||||||||11
1737665660000|2025-01-23 20:54:20|||||||||10
1737665670000|2025-01-23 20:54:30|||||||||28
1737665680000|2025-01-23 20:54:40|||||||||84
1737665690000|2025-01-23 20:54:50|||||||||123
1737665700000|2025-01-23 20:55:00|||||||||57
1737665710000|2025-01-23 20:55:10|||||||||51
1737665720000|2025-01-23 20:55:20|||||||||57
1737665730000|2025-01-23 20:55:30|||||||||16
1737665740000|2025-01-23 20:55:40|||||||||30
1737665750000|2025-01-23 20:55:50|||||||||72
1737665760000|2025-01-23 20:56:00|||||||||59
1737665770000|2025-01-23 20:56:10|||||||||27
1737665780000|2025-01-23 20:56:20|||||||||25
1737665790000|2025-01-23 20:56:30|||||||||15
1737665800000|2025-01-23 20:56:40|||||||||27
1737665810000|2025-01-23 20:56:50|||||||||1
1737665820000|2025-01-23 20:57:00|||||||||25
1737665830000|2025-01-23 20:57:10|||||||||31
1737665840000|2025-01-23 20:57:20|||||||||19
1737665850000|2025-01-23 20:57:30|||||||||13
1737665860000|2025-01-23 20:57:40|||||||||117
1737665870000|2025-01-23 20:57:50|||||||||71
1737665880000|2025-01-23 20:58:00|||||||||51
1737665890000|2025-01-23 20:58:10|||||||||296
1737665900000|2025-01-23 20:58:20|||||||||47
1737665910000|2025-01-23 20:58:30|||||||||379
1737665920000|2025-01-23 20:58:40|||||||||311
1737665930000|2025-01-23 20:58:50|||||||||132
1737665940000|2025-01-23 20:59:00|||||||||253
1737665950000|2025-01-23 20:59:10|||||||||181
1737665960000|2025-01-23 20:59:20|||||||||280
1737665970000|2025-01-23 20:59:30|||||||||75
1737665980000|2025-01-23 20:59:40|||||||||216
1737665990000|2025-01-23 20:59:50|||||||||600
1737666000000|2025-01-23 21:00:00|||||||||54
1737666010000|2025-01-23 21:00:10|||||||||200
1737666020000|2025-01-23 21:00:20|||||||||10
1737666030000|2025-01-23 21:00:30|||||||||1
1737666040000|2025-01-23 21:00:40|||||||||101
1737666050000|2025-01-23 21:00:50|||||||||1
1737666060000|2025-01-23 21:01:00|||||||||2
1737666070000|2025-01-23 21:01:10|||||||||1
1737666080000|2025-01-23 21:01:20|||||||||25
1737666090000|2025-01-23 21:01:30|||||||||51
1737666120000|2025-01-23 21:02:00|||||||||2
1737666130000|2025-01-23 21:02:10|||||||||199
1737666140000|2025-01-23 21:02:20|||||||||2
1737666150000|2025-01-23 21:02:30|||||||||6
1737666160000|2025-01-23 21:02:40|||||||||138
1737666170000|2025-01-23 21:02:50|||||||||20
1737666180000|2025-01-23 21:03:00|||||||||110
1737666200000|2025-01-23 21:03:20|||||||||1
1737666210000|2025-01-23 21:03:30|||||||||101
1737666230000|2025-01-23 21:03:50|||||||||132
1737666240000|2025-01-23 21:04:00|||||||||187
1737666250000|2025-01-23 21:04:10|||||||||2
1737666280000|2025-01-23 21:04:40|||||||||123
1737666290000|2025-01-23 21:04:50|||||||||1
1737666310000|2025-01-23 21:05:10|||||||||1
1737666320000|2025-01-23 21:05:20|||||||||2
1737666330000|2025-01-23 21:05:30|||||||||1
1737666340000|2025-01-23 21:05:40|||||||||23
1737666350000|2025-01-23 21:05:50|||||||||2
1737666360000|2025-01-23 21:06:00|||||||||33
1737666380000|2025-01-23 21:06:20|||||||||3
1737666390000|2025-01-23 21:06:30|||||||||1
1737666420000|2025-01-23 21:07:00|||||||||3
1737666430000|2025-01-23 21:07:10|||||||||44
1737666440000|2025-01-23 21:07:20|||||||||1
1737666460000|2025-01-23 21:07:40|||||||||1
1737666470000|2025-01-23 21:07:50|||||||||330
1737666480000|2025-01-23 21:08:00|||||||||50
1737666490000|2025-01-23 21:08:10|||||||||27
1737666500000|2025-01-23 21:08:20|||||||||1
1737666520000|2025-01-23 21:08:40|||||||||1
1737666530000|2025-01-23 21:08:50|||||||||1
1737666540000|2025-01-23 21:09:00|||||||||5
1737666550000|2025-01-23 21:09:10|||||||||2
1737666560000|2025-01-23 21:09:20|||||||||2
1737666570000|2025-01-23 21:09:30|||||||||3
1737666580000|2025-01-23 21:09:40|||||||||2
1737666590000|2025-01-23 21:09:50|||||||||1
1737666690000|2025-01-23 21:11:30|||||||||100
1737666730000|2025-01-23 21:12:10|||||||||255
1737666800000|2025-01-23 21:13:20|||||||||1
1737666820000|2025-01-23 21:13:40|||||||||1
1737666830000|2025-01-23 21:13:50|||||||||1
1737666840000|2025-01-23 21:14:00|||||||||12
1737666850000|2025-01-23 21:14:10|||||||||1
1737666870000|2025-01-23 21:14:30|||||||||61
1737666880000|2025-01-23 21:14:40|||||||||15
1737666890000|2025-01-23 21:14:50|||||||||17
1737667800000|2025-01-23 21:30:00|||||||||3
1737667810000|2025-01-23 21:30:10|||||||||11
1737667840000|2025-01-23 21:30:40|||||||||1
1737667900000|2025-01-23 21:31:40|||||||||1
1737668060000|2025-01-23 21:34:20|||||||||5
1737668090000|2025-01-23 21:34:50|||||||||1
1737668180000|2025-01-23 21:36:20|||||||||4
1737668200000|2025-01-23 21:36:40|||||||||1
1737668240000|2025-01-23 21:37:20|||||||||1
1737668390000|2025-01-23 21:39:50|||||||||2
1737668410000|2025-01-23 21:40:10|||||||||1
1737668440000|2025-01-23 21:40:40|||||||||1
1737668690000|2025-01-23 21:44:50|||||||||1
1737668990000|2025-01-23 21:49:50|||||||||2
1737669210000|2025-01-23 21:53:30|||||||||2
1737669240000|2025-01-23 21:54:00|||||||||15
1737669310000|2025-01-23 21:55:10|||||||||4
1737669320000|2025-01-23 21:55:20|||||||||9
1737669460000|2025-01-23 21:57:40|||||||||24
1737669470000|2025-01-23 21:57:50|||||||||3
1737669490000|2025-01-23 21:58:10|||||||||1
1737669540000|2025-01-23 21:59:00|||||||||1
1737669550000|2025-01-23 21:59:10|||||||||14
1737669560000|2025-01-23 21:59:20|||||||||2
1737669570000|2025-01-23 21:59:30|||||||||1
1737669590000|2025-01-23 21:59:50|||||||||72
1737673200000|2025-01-23 23:00:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1737673210000|2025-01-23 23:00:10|||||||||1
1737673410000|2025-01-23 23:03:30|||||||||2
1737673420000|2025-01-23 23:03:40|||||||||2
1737673440000|2025-01-23 23:04:00|||||||||2
1737673490000|2025-01-23 23:04:50|||||||||6
1737673790000|2025-01-23 23:09:50|||||||||2
1737673950000|2025-01-23 23:12:30|||||||||1
1737674090000|2025-01-23 23:14:50|||||||||1
1737674490000|2025-01-23 23:21:30|||||||||3
1737674510000|2025-01-23 23:21:50|||||||||2
1737674990000|2025-01-23 23:29:50|||||||||5
1737676300000|2025-01-23 23:51:40|||||||||1
1737677300000|2025-01-24 00:08:20|||||||||1
1737678070000|2025-01-24 00:21:10|||||||||1
1737678170000|2025-01-24 00:22:50|||||||||1
1737678400000|2025-01-24 00:26:40|||||||||2
1737678470000|2025-01-24 00:27:50|||||||||1
1737678520000|2025-01-24 00:28:40|||||||||1
1737678650000|2025-01-24 00:30:50|||||||||1
1737678660000|2025-01-24 00:31:00|||||||||1
1737678850000|2025-01-24 00:34:10|||||||||1
1737678920000|2025-01-24 00:35:20|||||||||46
1737678940000|2025-01-24 00:35:40|||||||||1
1737679150000|2025-01-24 00:39:10|||||||||1
1737679360000|2025-01-24 00:42:40|||||||||2
1737679420000|2025-01-24 00:43:40|||||||||1
1737679520000|2025-01-24 00:45:20|||||||||1
1737679750000|2025-01-24 00:49:10|||||||||1
1737679810000|2025-01-24 00:50:10|||||||||2
1737679840000|2025-01-24 00:50:40|||||||||3
1737680220000|2025-01-24 00:57:00|||||||||7
1737680390000|2025-01-24 00:59:50|||||||||5
1737680670000|2025-01-24 01:04:30|||||||||1
1737680680000|2025-01-24 01:04:40|||||||||1
1737680700000|2025-01-24 01:05:00|||||||||2
1737680710000|2025-01-24 01:05:10|||||||||1
1737681080000|2025-01-24 01:11:20|||||||||1
1737681090000|2025-01-24 01:11:30|||||||||1
1737681140000|2025-01-24 01:12:20|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|127
1737681210000|2025-01-24 01:13:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|112
1737681310000|2025-01-24 01:15:10|16.69|16.53|16.69|16.53|16.69|16.53|16.69|16.53|22
1737681320000|2025-01-24 01:15:20|||||||||31
1737681440000|2025-01-24 01:17:20|||||||||14
1737682010000|2025-01-24 01:26:50|||||||||1
1737682310000|2025-01-24 01:31:50|||||||||4
1737683130000|2025-01-24 01:45:30|||||||||3
1737683230000|2025-01-24 01:47:10|||||||||1
1737683920000|2025-01-24 01:58:40|||||||||1
1737683950000|2025-01-24 01:59:10|||||||||2
1737683970000|2025-01-24 01:59:30|||||||||1
1737683990000|2025-01-24 01:59:50|||||||||1
1737684140000|2025-01-24 02:02:20|||||||||1
1737684770000|2025-01-24 02:12:50|||||||||2
1737684790000|2025-01-24 02:13:10|||||||||4
1737684820000|2025-01-24 02:13:40|||||||||1
1737684850000|2025-01-24 02:14:10|||||||||2
1737684860000|2025-01-24 02:14:20|||||||||1
1737684910000|2025-01-24 02:15:10|16.65|16.49|16.64|16.48|16.65|16.49|16.64|16.48|38
1737684920000|2025-01-24 02:15:20|||||||||6
1737684930000|2025-01-24 02:15:30|||||||||1
1737684940000|2025-01-24 02:15:40|||||||||2
1737684990000|2025-01-24 02:16:30|||||||||1
1737685020000|2025-01-24 02:17:00|16.6|16.44|16.6|16.44|16.6|16.44|16.6|16.44|69
1737685030000|2025-01-24 02:17:10|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|12
1737685050000|2025-01-24 02:17:30|||||||||1
1737685060000|2025-01-24 02:17:40|||||||||2
1737685090000|2025-01-24 02:18:10|||||||||3
1737685120000|2025-01-24 02:18:40|||||||||1
1737685240000|2025-01-24 02:20:40|16.64|16.48|16.6|16.44|16.64|16.48|16.6|16.44|7
1737685330000|2025-01-24 02:22:10|16.62|16.46|16.64|16.48|16.64|16.48|16.62|16.46|12
1737685440000|2025-01-24 02:24:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|25
1737685450000|2025-01-24 02:24:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|1
1737685530000|2025-01-24 02:25:30|||||||||3
1737685710000|2025-01-24 02:28:30|||||||||1
1737685800000|2025-01-24 02:30:00|||||||||1
1737686850000|2025-01-24 02:47:30|||||||||3
1737686970000|2025-01-24 02:49:30|||||||||6
1737687120000|2025-01-24 02:52:00|||||||||2
1737687650000|2025-01-24 03:00:50|||||||||1
1737688260000|2025-01-24 03:11:00|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1737688740000|2025-01-24 03:19:00|||||||||44
1737689000000|2025-01-24 03:23:20|||||||||6
1737689330000|2025-01-24 03:28:50|||||||||21
1737689340000|2025-01-24 03:29:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|4
1737689350000|2025-01-24 03:29:10|||||||||5
1737689390000|2025-01-24 03:29:50|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|19
1737689400000|2025-01-24 03:30:00|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|25
1737689610000|2025-01-24 03:33:30|||||||||1
1737690150000|2025-01-24 03:42:30|||||||||2
1737690700000|2025-01-24 03:51:40|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|27
1737690820000|2025-01-24 03:53:40|||||||||1
1737690970000|2025-01-24 03:56:10|||||||||1
1737692060000|2025-01-24 04:14:20|||||||||1
1737692170000|2025-01-24 04:16:10|||||||||2
1737692200000|2025-01-24 04:16:40|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|4
1737692530000|2025-01-24 04:22:10|||||||||20
1737693170000|2025-01-24 04:32:50|||||||||1
1737693960000|2025-01-24 04:46:00|||||||||3
1737694210000|2025-01-24 04:50:10|||||||||3
1737694230000|2025-01-24 04:50:30|||||||||3
1737694250000|2025-01-24 04:50:50|||||||||5
1737694370000|2025-01-24 04:52:50|||||||||1
1737694410000|2025-01-24 04:53:30|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|75
1737694470000|2025-01-24 04:54:30|||||||||1
1737694620000|2025-01-24 04:57:00|||||||||3
1737697270000|2025-01-24 05:41:10|||||||||7
1737697410000|2025-01-24 05:43:30|||||||||1
1737697760000|2025-01-24 05:49:20|||||||||1
1737697770000|2025-01-24 05:49:30|||||||||1
1737697790000|2025-01-24 05:49:50|||||||||27
1737697970000|2025-01-24 05:52:50|||||||||6
1737698140000|2025-01-24 05:55:40|||||||||2
1737698540000|2025-01-24 06:02:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|34
1737698830000|2025-01-24 06:07:10|||||||||10
1737699610000|2025-01-24 06:20:10|||||||||1
1737699740000|2025-01-24 06:22:20|||||||||2
1737700230000|2025-01-24 06:30:30|||||||||1
1737700240000|2025-01-24 06:30:40|||||||||1
1737700440000|2025-01-24 06:34:00|16.65|16.49|16.65|16.49|16.68|16.52|16.65|16.49|15
1737700450000|2025-01-24 06:34:10|||||||||1
1737700580000|2025-01-24 06:36:20|16.7|16.54|16.7|16.54|16.7|16.54|16.7|16.54|4
1737702400000|2025-01-24 07:06:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|23
1737702440000|2025-01-24 07:07:20|||||||||1
1737702460000|2025-01-24 07:07:40|||||||||1
1737702710000|2025-01-24 07:11:50|||||||||2
1737702730000|2025-01-24 07:12:10|16.65|16.49|16.65|16.49|16.65|16.49|16.65|16.49|0
1737702890000|2025-01-24 07:14:50|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1737702900000|2025-01-24 07:15:00|||||||||56
1737703040000|2025-01-24 07:17:20|||||||||1
1737703050000|2025-01-24 07:17:30|||||||||3
1737703060000|2025-01-24 07:17:40|||||||||1
1737703310000|2025-01-24 07:21:50|||||||||1
1737703350000|2025-01-24 07:22:30|||||||||1
1737703380000|2025-01-24 07:23:00|||||||||1
1737703470000|2025-01-24 07:24:30|||||||||1
1737703550000|2025-01-24 07:25:50|||||||||1
1737703680000|2025-01-24 07:28:00|||||||||1
1737703840000|2025-01-24 07:30:40|||||||||1
1737703980000|2025-01-24 07:33:00|||||||||1
1737704140000|2025-01-24 07:35:40|||||||||17
1737704180000|2025-01-24 07:36:20|||||||||1
1737704230000|2025-01-24 07:37:10|||||||||1
1737704280000|2025-01-24 07:38:00|||||||||1
1737704330000|2025-01-24 07:38:50|||||||||1
1737704340000|2025-01-24 07:39:00|||||||||1
1737704370000|2025-01-24 07:39:30|||||||||1
1737704440000|2025-01-24 07:40:40|||||||||1
1737704480000|2025-01-24 07:41:20|||||||||1
1737704510000|2025-01-24 07:41:50|||||||||1
1737704560000|2025-01-24 07:42:40|||||||||1
1737704590000|2025-01-24 07:43:10|||||||||1
1737704630000|2025-01-24 07:43:50|||||||||1
1737704690000|2025-01-24 07:44:50|||||||||1
1737704730000|2025-01-24 07:45:30|||||||||1
1737704790000|2025-01-24 07:46:30|||||||||1
1737704850000|2025-01-24 07:47:30|||||||||1
1737704910000|2025-01-24 07:48:30|||||||||1
1737704980000|2025-01-24 07:49:40|||||||||1
1737705050000|2025-01-24 07:50:50|||||||||1
1737705130000|2025-01-24 07:52:10|||||||||1
1737705220000|2025-01-24 07:53:40|||||||||1
1737705300000|2025-01-24 07:55:00|||||||||1
1737705360000|2025-01-24 07:56:00|||||||||1
1737705430000|2025-01-24 07:57:10|||||||||1
1737705500000|2025-01-24 07:58:20|||||||||1
1737705580000|2025-01-24 07:59:40|||||||||1
1737705660000|2025-01-24 08:01:00|||||||||1
1737705760000|2025-01-24 08:02:40|||||||||1
1737705850000|2025-01-24 08:04:10|||||||||2
1737705870000|2025-01-24 08:04:30|||||||||1
1737705950000|2025-01-24 08:05:50|||||||||1
1737706020000|2025-01-24 08:07:00|||||||||1
1737706090000|2025-01-24 08:08:10|||||||||5
1737706100000|2025-01-24 08:08:20|||||||||1
1737706190000|2025-01-24 08:09:50|||||||||1
1737706240000|2025-01-24 08:10:40|||||||||20
1737706310000|2025-01-24 08:11:50|||||||||1
1737706390000|2025-01-24 08:13:10|||||||||1
1737706440000|2025-01-24 08:14:00|||||||||2
1737706460000|2025-01-24 08:14:20|||||||||1
1737706600000|2025-01-24 08:16:40|||||||||1
1737706610000|2025-01-24 08:16:50|||||||||1
1737706700000|2025-01-24 08:18:20|||||||||1
1737706770000|2025-01-24 08:19:30|||||||||1
1737706990000|2025-01-24 08:23:10|||||||||1
1737707170000|2025-01-24 08:26:10|||||||||7
1737707380000|2025-01-24 08:29:40|||||||||1
1737707840000|2025-01-24 08:37:20|||||||||1
1737707890000|2025-01-24 08:38:10|||||||||1
1737708090000|2025-01-24 08:41:30|||||||||1
1737708140000|2025-01-24 08:42:20|||||||||1
1737708320000|2025-01-24 08:45:20|||||||||1
1737708340000|2025-01-24 08:45:40|||||||||5
1737708390000|2025-01-24 08:46:30|||||||||1
1737708570000|2025-01-24 08:49:30|||||||||1
1737708590000|2025-01-24 08:49:50|||||||||1
1737709140000|2025-01-24 08:59:00|||||||||3
1737709160000|2025-01-24 08:59:20|||||||||1
1737709190000|2025-01-24 08:59:50|||||||||2
1737709260000|2025-01-24 09:01:00|||||||||1
1737709320000|2025-01-24 09:02:00|||||||||1
1737709330000|2025-01-24 09:02:10|||||||||1
1737709440000|2025-01-24 09:04:00|||||||||1
1737709620000|2025-01-24 09:07:00|||||||||20
1737709900000|2025-01-24 09:11:40|||||||||1
1737710050000|2025-01-24 09:14:10|||||||||2
1737710060000|2025-01-24 09:14:20|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|6
1737710110000|2025-01-24 09:15:10|||||||||1
1737710150000|2025-01-24 09:15:50|||||||||1
1737710240000|2025-01-24 09:17:20|||||||||1
1737710250000|2025-01-24 09:17:30|||||||||1
1737710330000|2025-01-24 09:18:50|||||||||1
1737710390000|2025-01-24 09:19:50|||||||||1
1737710410000|2025-01-24 09:20:10|||||||||1
1737710640000|2025-01-24 09:24:00|||||||||3
1737710810000|2025-01-24 09:26:50|||||||||10
1737710860000|2025-01-24 09:27:40|||||||||1
1737711030000|2025-01-24 09:30:30|||||||||1
1737711590000|2025-01-24 09:39:50|||||||||1
1737711700000|2025-01-24 09:41:40|||||||||2
1737712160000|2025-01-24 09:49:20|||||||||1
1737712230000|2025-01-24 09:50:30|||||||||1
1737712590000|2025-01-24 09:56:30|||||||||75
1737712650000|2025-01-24 09:57:30|||||||||1
1737712690000|2025-01-24 09:58:10|||||||||1
1737712710000|2025-01-24 09:58:30|||||||||1
1737712720000|2025-01-24 09:58:40|||||||||2
1737712730000|2025-01-24 09:58:50|||||||||1
1737712750000|2025-01-24 09:59:10|||||||||7
1737712830000|2025-01-24 10:00:30|||||||||1
1737712850000|2025-01-24 10:00:50|||||||||4
1737712860000|2025-01-24 10:01:00|||||||||2
1737713170000|2025-01-24 10:06:10|||||||||1
1737713440000|2025-01-24 10:10:40|||||||||19
1737713530000|2025-01-24 10:12:10|||||||||9
1737713850000|2025-01-24 10:17:30|||||||||1
1737714100000|2025-01-24 10:21:40|||||||||25
1737714320000|2025-01-24 10:25:20|||||||||1
1737714340000|2025-01-24 10:25:40|||||||||1
1737714370000|2025-01-24 10:26:10|||||||||1
1737714420000|2025-01-24 10:27:00|||||||||1
1737714500000|2025-01-24 10:28:20|||||||||1
1737714600000|2025-01-24 10:30:00|||||||||16
1737714640000|2025-01-24 10:30:40|||||||||3
1737714960000|2025-01-24 10:36:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|30
1737714980000|2025-01-24 10:36:20|||||||||1
1737715080000|2025-01-24 10:38:00|||||||||1
1737715440000|2025-01-24 10:44:00|||||||||1
1737715550000|2025-01-24 10:45:50|||||||||1
1737715790000|2025-01-24 10:49:50|||||||||1
1737716110000|2025-01-24 10:55:10|||||||||1
1737716680000|2025-01-24 11:04:40|||||||||1
1737717240000|2025-01-24 11:14:00|||||||||1
1737717380000|2025-01-24 11:16:20|||||||||2
1737717810000|2025-01-24 11:23:30|||||||||1
1737718180000|2025-01-24 11:29:40|||||||||14
1737718190000|2025-01-24 11:29:50|||||||||1
1737718370000|2025-01-24 11:32:50|||||||||1
1737718440000|2025-01-24 11:34:00|||||||||1
1737718570000|2025-01-24 11:36:10|||||||||2
1737718930000|2025-01-24 11:42:10|||||||||1
1737719310000|2025-01-24 11:48:30|||||||||1
1737719500000|2025-01-24 11:51:40|||||||||1
1737719520000|2025-01-24 11:52:00|||||||||1
1737719680000|2025-01-24 11:54:40|||||||||4
1737719860000|2025-01-24 11:57:40|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|22
1737719930000|2025-01-24 11:58:50|||||||||1
1737719990000|2025-01-24 11:59:50|||||||||10
1737720100000|2025-01-24 12:01:40|||||||||10
1737720630000|2025-01-24 12:10:30|||||||||1
1737721190000|2025-01-24 12:19:50|||||||||1
1737721520000|2025-01-24 12:25:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|24
1737721580000|2025-01-24 12:26:20|||||||||1
1737721760000|2025-01-24 12:29:20|||||||||1
1737722070000|2025-01-24 12:34:30|||||||||1
1737722220000|2025-01-24 12:37:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|6
1737722230000|2025-01-24 12:37:10|||||||||5
1737722240000|2025-01-24 12:37:20|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|16
1737722280000|2025-01-24 12:38:00|||||||||1
1737722290000|2025-01-24 12:38:10|||||||||1
1737722460000|2025-01-24 12:41:00|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|35
1737722480000|2025-01-24 12:41:20|||||||||10
1737722490000|2025-01-24 12:41:30|||||||||1
1737722510000|2025-01-24 12:41:50|||||||||5
1737722610000|2025-01-24 12:43:30|||||||||3
1737722690000|2025-01-24 12:44:50|||||||||2
1737722700000|2025-01-24 12:45:00|||||||||1
1737722760000|2025-01-24 12:46:00|||||||||12
1737722770000|2025-01-24 12:46:10|||||||||2
1737722780000|2025-01-24 12:46:20|||||||||2
1737722890000|2025-01-24 12:48:10|||||||||1
1737723060000|2025-01-24 12:51:00|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|80
1737723100000|2025-01-24 12:51:40|||||||||1
1737723140000|2025-01-24 12:52:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|3
1737723310000|2025-01-24 12:55:10|16.64|16.48|16.64|16.48|16.64|16.48|16.64|16.48|3
1737723320000|2025-01-24 12:55:20|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|0
1737723540000|2025-01-24 12:59:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|2
1737723560000|2025-01-24 12:59:20|||||||||1
1737723690000|2025-01-24 13:01:30|||||||||1
1737723820000|2025-01-24 13:03:40|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|95
1737724040000|2025-01-24 13:07:20|16.62|16.46|16.66|16.5|16.66|16.5|16.62|16.46|65
1737724050000|2025-01-24 13:07:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|6
1737724140000|2025-01-24 13:09:00|16.64|16.48|16.66|16.5|16.66|16.5|16.64|16.48|44
1737724200000|2025-01-24 13:10:00|||||||||6
1737724700000|2025-01-24 13:18:20|||||||||4
1737724710000|2025-01-24 13:18:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|18
1737724890000|2025-01-24 13:21:30|16.66|16.5|16.61|16.45|16.66|16.5|16.61|16.45|9
1737724950000|2025-01-24 13:22:30|16.66|16.5|16.66|16.5|16.66|16.5|16.66|16.5|9
1737725190000|2025-01-24 13:26:30|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|22
1737725400000|2025-01-24 13:30:00|||||||||1
1737725420000|2025-01-24 13:30:20|||||||||2
1737725820000|2025-01-24 13:37:00|||||||||4
1737725950000|2025-01-24 13:39:10|||||||||1
1737726210000|2025-01-24 13:43:30|||||||||1
1737726280000|2025-01-24 13:44:40|||||||||11
1737726310000|2025-01-24 13:45:10|||||||||1
1737726670000|2025-01-24 13:51:10|||||||||1
1737726840000|2025-01-24 13:54:00|||||||||1
1737727410000|2025-01-24 14:03:30|||||||||1
1737727700000|2025-01-24 14:08:20|||||||||112
1737727800000|2025-01-24 14:10:00|||||||||25
1737727840000|2025-01-24 14:10:40|||||||||1
1737727850000|2025-01-24 14:10:50|||||||||1
1737727880000|2025-01-24 14:11:20|||||||||1
1737727970000|2025-01-24 14:12:50|||||||||1
1737727990000|2025-01-24 14:13:10|||||||||2
1737728060000|2025-01-24 14:14:20|||||||||3
1737728080000|2025-01-24 14:14:40|||||||||1
1737728120000|2025-01-24 14:15:20|||||||||2
1737728180000|2025-01-24 14:16:20|||||||||2
1737728280000|2025-01-24 14:18:00|||||||||2
1737728330000|2025-01-24 14:18:50|||||||||1
1737728360000|2025-01-24 14:19:20|||||||||2
1737728440000|2025-01-24 14:20:40|||||||||2
1737728460000|2025-01-24 14:21:00|||||||||3
1737728490000|2025-01-24 14:21:30|||||||||1
1737728540000|2025-01-24 14:22:20|||||||||1
1737728550000|2025-01-24 14:22:30|||||||||2
1737728670000|2025-01-24 14:24:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|237
1737728730000|2025-01-24 14:25:30|||||||||14
1737728740000|2025-01-24 14:25:40|||||||||2
1737728750000|2025-01-24 14:25:50|||||||||2
1737728790000|2025-01-24 14:26:30|||||||||2
1737728810000|2025-01-24 14:26:50|||||||||2
1737728860000|2025-01-24 14:27:40|||||||||15
1737728880000|2025-01-24 14:28:00|||||||||50
1737728890000|2025-01-24 14:28:10|||||||||20
1737728900000|2025-01-24 14:28:20|||||||||18
1737728910000|2025-01-24 14:28:30|||||||||14
1737728920000|2025-01-24 14:28:40|||||||||18
1737728930000|2025-01-24 14:28:50|16.56|16.4|16.56|16.4|16.56|16.4|16.56|16.4|14
1737728940000|2025-01-24 14:29:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|38
1737728950000|2025-01-24 14:29:10|||||||||33
1737728960000|2025-01-24 14:29:20|||||||||26
1737728970000|2025-01-24 14:29:30|||||||||9
1737728980000|2025-01-24 14:29:40|||||||||12
1737728990000|2025-01-24 14:29:50|||||||||12
1737729000000|2025-01-24 14:30:00|||||||||33
1737729010000|2025-01-24 14:30:10|||||||||9
1737729020000|2025-01-24 14:30:20|||||||||13
1737729030000|2025-01-24 14:30:30|||||||||1
1737729040000|2025-01-24 14:30:40|16.57|16.41|16.57|16.41|16.57|16.41|16.56|16.4|25
1737729050000|2025-01-24 14:30:50|||||||||3
1737729060000|2025-01-24 14:31:00|||||||||15
1737729070000|2025-01-24 14:31:10|||||||||1
1737729080000|2025-01-24 14:31:20|||||||||32
1737729090000|2025-01-24 14:31:30|||||||||5
1737729100000|2025-01-24 14:31:40|||||||||3
1737729110000|2025-01-24 14:31:50|16.61|16.45|16.61|16.45|16.61|16.45|16.61|16.45|438
1737729130000|2025-01-24 14:32:10|||||||||2
1737729150000|2025-01-24 14:32:30|||||||||1
1737729160000|2025-01-24 14:32:40|||||||||2
1737729200000|2025-01-24 14:33:20|||||||||3
1737729210000|2025-01-24 14:33:30|||||||||2
1737729220000|2025-01-24 14:33:40|||||||||9
1737729240000|2025-01-24 14:34:00|||||||||2
1737729250000|2025-01-24 14:34:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|0
1737729270000|2025-01-24 14:34:30|||||||||1
1737729280000|2025-01-24 14:34:40|||||||||10
1737729300000|2025-01-24 14:35:00|||||||||29
1737729310000|2025-01-24 14:35:10|||||||||2
1737729320000|2025-01-24 14:35:20|||||||||1
1737729330000|2025-01-24 14:35:30|||||||||25
1737729340000|2025-01-24 14:35:40|||||||||17
1737729350000|2025-01-24 14:35:50|||||||||32
1737729360000|2025-01-24 14:36:00|||||||||17
1737729380000|2025-01-24 14:36:20|||||||||15
1737729390000|2025-01-24 14:36:30|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|82
1737729400000|2025-01-24 14:36:40|||||||||23
1737729420000|2025-01-24 14:37:00|||||||||22
1737729430000|2025-01-24 14:37:10|||||||||16
1737729440000|2025-01-24 14:37:20|||||||||14
1737729460000|2025-01-24 14:37:40|||||||||14
1737729470000|2025-01-24 14:37:50|||||||||13
1737729480000|2025-01-24 14:38:00|||||||||10
1737729500000|2025-01-24 14:38:20|||||||||7
1737729510000|2025-01-24 14:38:30|||||||||11
1737729520000|2025-01-24 14:38:40|||||||||13
1737729530000|2025-01-24 14:38:50|||||||||4
1737729540000|2025-01-24 14:39:00|||||||||13
1737729550000|2025-01-24 14:39:10|||||||||6
1737729560000|2025-01-24 14:39:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|118
1737729650000|2025-01-24 14:40:50|||||||||5
1737729660000|2025-01-24 14:41:00|||||||||5
1737729700000|2025-01-24 14:41:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|15
1737729710000|2025-01-24 14:41:50|||||||||1
1737729720000|2025-01-24 14:42:00|||||||||2
1737729730000|2025-01-24 14:42:10|||||||||31
1737729780000|2025-01-24 14:43:00|||||||||1
1737729790000|2025-01-24 14:43:10|||||||||9
1737729800000|2025-01-24 14:43:20|||||||||7
1737729820000|2025-01-24 14:43:40|||||||||7
1737729830000|2025-01-24 14:43:50|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|52
1737729840000|2025-01-24 14:44:00|||||||||2
1737729850000|2025-01-24 14:44:10|||||||||1
1737729870000|2025-01-24 14:44:30|||||||||10
1737729880000|2025-01-24 14:44:40|||||||||1
1737729900000|2025-01-24 14:45:00|16.57|16.41|16.62|16.46|16.62|16.46|16.57|16.41|236
1737729910000|2025-01-24 14:45:10|||||||||6
1737729920000|2025-01-24 14:45:20|||||||||8
1737729930000|2025-01-24 14:45:30|||||||||9
1737729940000|2025-01-24 14:45:40|||||||||7
1737729970000|2025-01-24 14:46:10|||||||||10
1737729980000|2025-01-24 14:46:20|||||||||1
1737730020000|2025-01-24 14:47:00|||||||||2
1737730110000|2025-01-24 14:48:30|||||||||1
1737730120000|2025-01-24 14:48:40|||||||||6
1737730140000|2025-01-24 14:49:00|||||||||2
1737730180000|2025-01-24 14:49:40|||||||||13
1737730190000|2025-01-24 14:49:50|||||||||7
1737730210000|2025-01-24 14:50:10|||||||||2
1737730230000|2025-01-24 14:50:30|||||||||6
1737730240000|2025-01-24 14:50:40|||||||||4
1737730250000|2025-01-24 14:50:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|11
1737730260000|2025-01-24 14:51:00|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|14
1737730270000|2025-01-24 14:51:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|40
1737730350000|2025-01-24 14:52:30|||||||||2
1737730390000|2025-01-24 14:53:10|||||||||2
1737730410000|2025-01-24 14:53:30|||||||||15
1737730420000|2025-01-24 14:53:40|||||||||1
1737730430000|2025-01-24 14:53:50|||||||||1
1737730440000|2025-01-24 14:54:00|||||||||25
1737730460000|2025-01-24 14:54:20|||||||||2
1737730470000|2025-01-24 14:54:30|||||||||2
1737730500000|2025-01-24 14:55:00|||||||||1
1737730570000|2025-01-24 14:56:10|||||||||4
1737730620000|2025-01-24 14:57:00|||||||||2
1737730630000|2025-01-24 14:57:10|||||||||1
1737730650000|2025-01-24 14:57:30|||||||||2
1737730690000|2025-01-24 14:58:10|16.57|16.41|16.57|16.41|16.62|16.46|16.57|16.41|14
1737730720000|2025-01-24 14:58:40|||||||||1
1737730730000|2025-01-24 14:58:50|||||||||1
1737730740000|2025-01-24 14:59:00|||||||||14
1737730750000|2025-01-24 14:59:10|||||||||2
1737730770000|2025-01-24 14:59:30|||||||||9
1737730790000|2025-01-24 14:59:50|||||||||3
1737730800000|2025-01-24 15:00:00|||||||||84
1737730830000|2025-01-24 15:00:30|||||||||5
1737730840000|2025-01-24 15:00:40|||||||||9
1737730850000|2025-01-24 15:00:50|||||||||18
1737730860000|2025-01-24 15:01:00|||||||||40
1737730870000|2025-01-24 15:01:10|||||||||3
1737730880000|2025-01-24 15:01:20|||||||||2
1737730890000|2025-01-24 15:01:30|||||||||1
1737730900000|2025-01-24 15:01:40|||||||||4
1737730910000|2025-01-24 15:01:50|||||||||6
1737730920000|2025-01-24 15:02:00|||||||||7
1737730930000|2025-01-24 15:02:10|16.62|16.46|16.57|16.41|16.62|16.46|16.57|16.41|16
1737730950000|2025-01-24 15:02:30|||||||||4
1737730960000|2025-01-24 15:02:40|||||||||1
1737730980000|2025-01-24 15:03:00|||||||||1
1737731010000|2025-01-24 15:03:30|||||||||1
1737731040000|2025-01-24 15:04:00|||||||||3
1737731060000|2025-01-24 15:04:20|||||||||1
1737731070000|2025-01-24 15:04:30|||||||||2
1737731080000|2025-01-24 15:04:40|||||||||1
1737731090000|2025-01-24 15:04:50|||||||||8
1737731100000|2025-01-24 15:05:00|||||||||43
1737731110000|2025-01-24 15:05:10|||||||||4
1737731120000|2025-01-24 15:05:20|||||||||11
1737731130000|2025-01-24 15:05:30|||||||||7
1737731140000|2025-01-24 15:05:40|||||||||3
1737731160000|2025-01-24 15:06:00|||||||||3
1737731170000|2025-01-24 15:06:10|||||||||2
1737731180000|2025-01-24 15:06:20|||||||||3
1737731190000|2025-01-24 15:06:30|||||||||1
1737731200000|2025-01-24 15:06:40|||||||||10
1737731210000|2025-01-24 15:06:50|||||||||3
1737731220000|2025-01-24 15:07:00|||||||||2
1737731230000|2025-01-24 15:07:10|||||||||4
1737731240000|2025-01-24 15:07:20|||||||||2
1737731250000|2025-01-24 15:07:30|||||||||2
1737731270000|2025-01-24 15:07:50|||||||||2
1737731280000|2025-01-24 15:08:00|||||||||2
1737731290000|2025-01-24 15:08:10|||||||||2
1737731300000|2025-01-24 15:08:20|||||||||2
1737731310000|2025-01-24 15:08:30|||||||||2
1737731320000|2025-01-24 15:08:40|||||||||1
1737731330000|2025-01-24 15:08:50|||||||||24
1737731340000|2025-01-24 15:09:00|||||||||4
1737731350000|2025-01-24 15:09:10|||||||||7
1737731370000|2025-01-24 15:09:30|||||||||6
1737731380000|2025-01-24 15:09:40|||||||||8
1737731390000|2025-01-24 15:09:50|||||||||1
1737731400000|2025-01-24 15:10:00|||||||||1
1737731410000|2025-01-24 15:10:10|||||||||2
1737731420000|2025-01-24 15:10:20|||||||||5
1737731430000|2025-01-24 15:10:30|||||||||1
1737731440000|2025-01-24 15:10:40|||||||||16
1737731450000|2025-01-24 15:10:50|||||||||3
1737731460000|2025-01-24 15:11:00|||||||||3
1737731470000|2025-01-24 15:11:10|||||||||3
1737731490000|2025-01-24 15:11:30|||||||||6
1737731500000|2025-01-24 15:11:40|||||||||7
1737731510000|2025-01-24 15:11:50|||||||||1
1737731520000|2025-01-24 15:12:00|||||||||3
1737731530000|2025-01-24 15:12:10|||||||||4
1737731540000|2025-01-24 15:12:20|||||||||18
1737731550000|2025-01-24 15:12:30|||||||||2
1737731560000|2025-01-24 15:12:40|||||||||4
1737731570000|2025-01-24 15:12:50|||||||||4
1737731580000|2025-01-24 15:13:00|||||||||2
1737731600000|2025-01-24 15:13:20|||||||||3
1737731610000|2025-01-24 15:13:30|||||||||3
1737731620000|2025-01-24 15:13:40|||||||||4
1737731630000|2025-01-24 15:13:50|||||||||1
1737731640000|2025-01-24 15:14:00|||||||||7
1737731650000|2025-01-24 15:14:10|||||||||3
1737731660000|2025-01-24 15:14:20|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|113
1737731670000|2025-01-24 15:14:30|||||||||1
1737731680000|2025-01-24 15:14:40|||||||||1
1737731690000|2025-01-24 15:14:50|||||||||10
1737731700000|2025-01-24 15:15:00|||||||||2
1737731720000|2025-01-24 15:15:20|||||||||2
1737731730000|2025-01-24 15:15:30|||||||||2
1737731740000|2025-01-24 15:15:40|||||||||4
1737731750000|2025-01-24 15:15:50|||||||||2
1737731760000|2025-01-24 15:16:00|||||||||1
1737731770000|2025-01-24 15:16:10|||||||||61
1737731780000|2025-01-24 15:16:20|||||||||1
1737731790000|2025-01-24 15:16:30|||||||||2
1737731810000|2025-01-24 15:16:50|||||||||2
1737731820000|2025-01-24 15:17:00|||||||||3
1737731830000|2025-01-24 15:17:10|||||||||1
1737731850000|2025-01-24 15:17:30|||||||||1
1737731860000|2025-01-24 15:17:40|||||||||1
1737731870000|2025-01-24 15:17:50|||||||||3
1737731880000|2025-01-24 15:18:00|||||||||2
1737731900000|2025-01-24 15:18:20|||||||||1
1737731910000|2025-01-24 15:18:30|||||||||28
1737731920000|2025-01-24 15:18:40|||||||||1
1737731940000|2025-01-24 15:19:00|||||||||4
1737731960000|2025-01-24 15:19:20|||||||||3
1737731970000|2025-01-24 15:19:30|||||||||3
1737731980000|2025-01-24 15:19:40|||||||||2
1737731990000|2025-01-24 15:19:50|||||||||5
1737732000000|2025-01-24 15:20:00|||||||||1
1737732010000|2025-01-24 15:20:10|||||||||6
1737732020000|2025-01-24 15:20:20|||||||||2
1737732040000|2025-01-24 15:20:40|||||||||5
1737732060000|2025-01-24 15:21:00|||||||||2
1737732070000|2025-01-24 15:21:10|||||||||2
1737732080000|2025-01-24 15:21:20|||||||||1
1737732090000|2025-01-24 15:21:30|||||||||4
1737732100000|2025-01-24 15:21:40|||||||||1
1737732110000|2025-01-24 15:21:50|||||||||3
1737732120000|2025-01-24 15:22:00|||||||||1
1737732130000|2025-01-24 15:22:10|||||||||6
1737732140000|2025-01-24 15:22:20|||||||||3
1737732150000|2025-01-24 15:22:30|||||||||2
1737732160000|2025-01-24 15:22:40|||||||||4
1737732170000|2025-01-24 15:22:50|||||||||3
1737732180000|2025-01-24 15:23:00|||||||||3
1737732190000|2025-01-24 15:23:10|||||||||1
1737732200000|2025-01-24 15:23:20|||||||||8
1737732210000|2025-01-24 15:23:30|||||||||455
1737732220000|2025-01-24 15:23:40|||||||||1
1737732230000|2025-01-24 15:23:50|||||||||19
1737732240000|2025-01-24 15:24:00|||||||||2
1737732250000|2025-01-24 15:24:10|||||||||6
1737732260000|2025-01-24 15:24:20|||||||||8
1737732270000|2025-01-24 15:24:30|||||||||1
1737732280000|2025-01-24 15:24:40|||||||||5
1737732290000|2025-01-24 15:24:50|||||||||3
1737732300000|2025-01-24 15:25:00|||||||||8
1737732310000|2025-01-24 15:25:10|||||||||1
1737732320000|2025-01-24 15:25:20|||||||||9
1737732330000|2025-01-24 15:25:30|||||||||2
1737732340000|2025-01-24 15:25:40|||||||||6
1737732350000|2025-01-24 15:25:50|||||||||1
1737732360000|2025-01-24 15:26:00|||||||||7
1737732370000|2025-01-24 15:26:10|||||||||1
1737732380000|2025-01-24 15:26:20|||||||||9
1737732390000|2025-01-24 15:26:30|||||||||1
1737732400000|2025-01-24 15:26:40|||||||||3
1737732410000|2025-01-24 15:26:50|||||||||2
1737732420000|2025-01-24 15:27:00|||||||||3
1737732430000|2025-01-24 15:27:10|||||||||13
1737732440000|2025-01-24 15:27:20|||||||||1
1737732450000|2025-01-24 15:27:30|||||||||3
1737732460000|2025-01-24 15:27:40|||||||||4
1737732470000|2025-01-24 15:27:50|||||||||26
1737732480000|2025-01-24 15:28:00|||||||||5
1737732490000|2025-01-24 15:28:10|||||||||2
1737732500000|2025-01-24 15:28:20|||||||||3
1737732510000|2025-01-24 15:28:30|||||||||4
1737732520000|2025-01-24 15:28:40|||||||||1
1737732530000|2025-01-24 15:28:50|||||||||2
1737732540000|2025-01-24 15:29:00|||||||||16
1737732550000|2025-01-24 15:29:10|||||||||1
1737732560000|2025-01-24 15:29:20|||||||||4
1737732580000|2025-01-24 15:29:40|||||||||3
1737732590000|2025-01-24 15:29:50|||||||||1
1737732600000|2025-01-24 15:30:00|||||||||1
1737732610000|2025-01-24 15:30:10|||||||||4
1737732620000|2025-01-24 15:30:20|||||||||1
1737732640000|2025-01-24 15:30:40|||||||||2
1737732650000|2025-01-24 15:30:50|||||||||1
1737732660000|2025-01-24 15:31:00|||||||||1
1737732670000|2025-01-24 15:31:10|||||||||4
1737732680000|2025-01-24 15:31:20|||||||||1
1737732690000|2025-01-24 15:31:30|||||||||1
1737732700000|2025-01-24 15:31:40|||||||||3
1737732710000|2025-01-24 15:31:50|||||||||2
1737732720000|2025-01-24 15:32:00|||||||||6
1737732730000|2025-01-24 15:32:10|||||||||1
1737732760000|2025-01-24 15:32:40|||||||||2
1737732780000|2025-01-24 15:33:00|||||||||1
1737732790000|2025-01-24 15:33:10|||||||||1
1737732800000|2025-01-24 15:33:20|||||||||1
1737732810000|2025-01-24 15:33:30|||||||||1
1737732830000|2025-01-24 15:33:50|||||||||3
1737732840000|2025-01-24 15:34:00|||||||||3
1737732850000|2025-01-24 15:34:10|||||||||1
1737732870000|2025-01-24 15:34:30|||||||||1
1737732880000|2025-01-24 15:34:40|||||||||11
1737732890000|2025-01-24 15:34:50|||||||||9
1737732900000|2025-01-24 15:35:00|||||||||3
1737732910000|2025-01-24 15:35:10|||||||||1
1737732930000|2025-01-24 15:35:30|||||||||3
1737732940000|2025-01-24 15:35:40|||||||||1
1737732960000|2025-01-24 15:36:00|||||||||1
1737732970000|2025-01-24 15:36:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|60
1737732980000|2025-01-24 15:36:20|||||||||5
1737732990000|2025-01-24 15:36:30|||||||||1
1737733000000|2025-01-24 15:36:40|||||||||3
1737733010000|2025-01-24 15:36:50|||||||||4
1737733020000|2025-01-24 15:37:00|||||||||3
1737733040000|2025-01-24 15:37:20|||||||||2
1737733050000|2025-01-24 15:37:30|||||||||7
1737733060000|2025-01-24 15:37:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|88
1737733070000|2025-01-24 15:37:50|||||||||4
1737733080000|2025-01-24 15:38:00|||||||||1
1737733090000|2025-01-24 15:38:10|||||||||1
1737733110000|2025-01-24 15:38:30|||||||||2
1737733130000|2025-01-24 15:38:50|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|123
1737733140000|2025-01-24 15:39:00|||||||||32
1737733160000|2025-01-24 15:39:20|||||||||3
1737733180000|2025-01-24 15:39:40|||||||||2
1737733190000|2025-01-24 15:39:50|||||||||5
1737733200000|2025-01-24 15:40:00|||||||||1
1737733250000|2025-01-24 15:40:50|||||||||1
1737733260000|2025-01-24 15:41:00|||||||||6
1737733280000|2025-01-24 15:41:20|||||||||1
1737733310000|2025-01-24 15:41:50|||||||||1
1737733330000|2025-01-24 15:42:10|||||||||4
1737733340000|2025-01-24 15:42:20|||||||||1
1737733360000|2025-01-24 15:42:40|||||||||2
1737733370000|2025-01-24 15:42:50|||||||||2
1737733400000|2025-01-24 15:43:20|||||||||2
1737733410000|2025-01-24 15:43:30|||||||||1
1737733420000|2025-01-24 15:43:40|||||||||1
1737733460000|2025-01-24 15:44:20|||||||||1
1737733480000|2025-01-24 15:44:40|||||||||26
1737733490000|2025-01-24 15:44:50|||||||||1
1737733520000|2025-01-24 15:45:20|||||||||9
1737733530000|2025-01-24 15:45:30|||||||||2
1737733540000|2025-01-24 15:45:40|||||||||1
1737733550000|2025-01-24 15:45:50|||||||||3
1737733560000|2025-01-24 15:46:00|||||||||3
1737733570000|2025-01-24 15:46:10|||||||||1
1737733580000|2025-01-24 15:46:20|||||||||2
1737733590000|2025-01-24 15:46:30|||||||||1
1737733600000|2025-01-24 15:46:40|||||||||1
1737733620000|2025-01-24 15:47:00|||||||||1
1737733640000|2025-01-24 15:47:20|||||||||1
1737733650000|2025-01-24 15:47:30|||||||||4
1737733670000|2025-01-24 15:47:50|||||||||1
1737733680000|2025-01-24 15:48:00|||||||||1
1737733690000|2025-01-24 15:48:10|||||||||1
1737733720000|2025-01-24 15:48:40|||||||||3
1737733730000|2025-01-24 15:48:50|||||||||9
1737733740000|2025-01-24 15:49:00|||||||||2
1737733760000|2025-01-24 15:49:20|||||||||2
1737733770000|2025-01-24 15:49:30|||||||||1
1737733780000|2025-01-24 15:49:40|||||||||3
1737733800000|2025-01-24 15:50:00|||||||||4
1737733810000|2025-01-24 15:50:10|||||||||1
1737733820000|2025-01-24 15:50:20|||||||||1
1737733830000|2025-01-24 15:50:30|||||||||3
1737733840000|2025-01-24 15:50:40|||||||||2
1737733850000|2025-01-24 15:50:50|||||||||4
1737733860000|2025-01-24 15:51:00|||||||||1
1737733880000|2025-01-24 15:51:20|||||||||3
1737733900000|2025-01-24 15:51:40|||||||||2
1737733910000|2025-01-24 15:51:50|||||||||2
1737733920000|2025-01-24 15:52:00|||||||||1
1737733940000|2025-01-24 15:52:20|||||||||3
1737733950000|2025-01-24 15:52:30|||||||||2
1737733960000|2025-01-24 15:52:40|||||||||1
1737733970000|2025-01-24 15:52:50|||||||||1
1737733980000|2025-01-24 15:53:00|||||||||16
1737733990000|2025-01-24 15:53:10|||||||||5
1737734000000|2025-01-24 15:53:20|||||||||1
1737734010000|2025-01-24 15:53:30|||||||||1
1737734020000|2025-01-24 15:53:40|||||||||1
1737734030000|2025-01-24 15:53:50|||||||||1
1737734040000|2025-01-24 15:54:00|||||||||1
1737734050000|2025-01-24 15:54:10|||||||||1
1737734070000|2025-01-24 15:54:30|||||||||5
1737734080000|2025-01-24 15:54:40|||||||||1
1737734090000|2025-01-24 15:54:50|||||||||3
1737734100000|2025-01-24 15:55:00|||||||||1
1737734130000|2025-01-24 15:55:30|||||||||5
1737734140000|2025-01-24 15:55:40|||||||||4
1737734150000|2025-01-24 15:55:50|||||||||1
1737734160000|2025-01-24 15:56:00|||||||||4
1737734170000|2025-01-24 15:56:10|||||||||20
1737734180000|2025-01-24 15:56:20|||||||||2
1737734190000|2025-01-24 15:56:30|||||||||1
1737734200000|2025-01-24 15:56:40|||||||||3
1737734210000|2025-01-24 15:56:50|||||||||2
1737734220000|2025-01-24 15:57:00|||||||||2
1737734230000|2025-01-24 15:57:10|||||||||1
1737734250000|2025-01-24 15:57:30|||||||||3
1737734260000|2025-01-24 15:57:40|||||||||1
1737734280000|2025-01-24 15:58:00|||||||||1
1737734290000|2025-01-24 15:58:10|||||||||1
1737734310000|2025-01-24 15:58:30|||||||||2
1737734330000|2025-01-24 15:58:50|||||||||1
1737734340000|2025-01-24 15:59:00|||||||||4
1737734350000|2025-01-24 15:59:10|||||||||1
1737734360000|2025-01-24 15:59:20|||||||||3
1737734370000|2025-01-24 15:59:30|||||||||6
1737734390000|2025-01-24 15:59:50|||||||||9
1737734400000|2025-01-24 16:00:00|||||||||3
1737734420000|2025-01-24 16:00:20|||||||||1
1737734430000|2025-01-24 16:00:30|||||||||1
1737734440000|2025-01-24 16:00:40|||||||||1
1737734450000|2025-01-24 16:00:50|||||||||1
1737734460000|2025-01-24 16:01:00|||||||||1
1737734470000|2025-01-24 16:01:10|||||||||1
1737734490000|2025-01-24 16:01:30|||||||||3
1737734500000|2025-01-24 16:01:40|||||||||1
1737734510000|2025-01-24 16:01:50|||||||||3
1737734520000|2025-01-24 16:02:00|||||||||2
1737734550000|2025-01-24 16:02:30|||||||||3
1737734560000|2025-01-24 16:02:40|||||||||2
1737734570000|2025-01-24 16:02:50|||||||||3
1737734580000|2025-01-24 16:03:00|||||||||2
1737734590000|2025-01-24 16:03:10|||||||||1
1737734600000|2025-01-24 16:03:20|||||||||1
1737734610000|2025-01-24 16:03:30|||||||||1
1737734640000|2025-01-24 16:04:00|||||||||1
1737734650000|2025-01-24 16:04:10|||||||||1
1737734660000|2025-01-24 16:04:20|||||||||1
1737734670000|2025-01-24 16:04:30|||||||||2
1737734680000|2025-01-24 16:04:40|||||||||1
1737734690000|2025-01-24 16:04:50|||||||||2
1737734700000|2025-01-24 16:05:00|||||||||4
1737734720000|2025-01-24 16:05:20|||||||||1
1737734730000|2025-01-24 16:05:30|||||||||1
1737734740000|2025-01-24 16:05:40|||||||||14
1737734750000|2025-01-24 16:05:50|||||||||3
1737734760000|2025-01-24 16:06:00|||||||||3
1737734770000|2025-01-24 16:06:10|||||||||1
1737734780000|2025-01-24 16:06:20|||||||||1
1737734790000|2025-01-24 16:06:30|||||||||1
1737734800000|2025-01-24 16:06:40|||||||||2
1737734820000|2025-01-24 16:07:00|||||||||5
1737734830000|2025-01-24 16:07:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|40
1737734840000|2025-01-24 16:07:20|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|6
1737734850000|2025-01-24 16:07:30|16.62|16.46|16.67|16.51|16.67|16.51|16.62|16.46|36
1737734860000|2025-01-24 16:07:40|||||||||1
1737734870000|2025-01-24 16:07:50|||||||||25
1737734880000|2025-01-24 16:08:00|||||||||1
1737734890000|2025-01-24 16:08:10|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|75
1737734910000|2025-01-24 16:08:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|66
1737734920000|2025-01-24 16:08:40|||||||||2
1737734930000|2025-01-24 16:08:50|||||||||1
1737734940000|2025-01-24 16:09:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|11
1737734950000|2025-01-24 16:09:10|||||||||1
1737734970000|2025-01-24 16:09:30|||||||||1
1737734980000|2025-01-24 16:09:40|||||||||1
1737734990000|2025-01-24 16:09:50|||||||||4
1737735000000|2025-01-24 16:10:00|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|4
1737735020000|2025-01-24 16:10:20|||||||||1
1737735030000|2025-01-24 16:10:30|||||||||1
1737735040000|2025-01-24 16:10:40|||||||||2
1737735060000|2025-01-24 16:11:00|||||||||1
1737735070000|2025-01-24 16:11:10|||||||||4
1737735090000|2025-01-24 16:11:30|||||||||1
1737735120000|2025-01-24 16:12:00|||||||||3
1737735130000|2025-01-24 16:12:10|||||||||1
1737735140000|2025-01-24 16:12:20|||||||||2
1737735150000|2025-01-24 16:12:30|||||||||1
1737735180000|2025-01-24 16:13:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|157
1737735190000|2025-01-24 16:13:10|||||||||5
1737735210000|2025-01-24 16:13:30|||||||||2
1737735240000|2025-01-24 16:14:00|||||||||4
1737735270000|2025-01-24 16:14:30|||||||||1
1737735290000|2025-01-24 16:14:50|||||||||2
1737735300000|2025-01-24 16:15:00|||||||||40
1737735310000|2025-01-24 16:15:10|||||||||1
1737735320000|2025-01-24 16:15:20|||||||||1
1737735340000|2025-01-24 16:15:40|||||||||1
1737735360000|2025-01-24 16:16:00|||||||||3
1737735370000|2025-01-24 16:16:10|||||||||3
1737735380000|2025-01-24 16:16:20|||||||||2
1737735400000|2025-01-24 16:16:40|||||||||17
1737735410000|2025-01-24 16:16:50|||||||||5
1737735430000|2025-01-24 16:17:10|||||||||2
1737735440000|2025-01-24 16:17:20|||||||||1
1737735460000|2025-01-24 16:17:40|||||||||2
1737735480000|2025-01-24 16:18:00|||||||||1
1737735490000|2025-01-24 16:18:10|||||||||3
1737735500000|2025-01-24 16:18:20|||||||||1
1737735510000|2025-01-24 16:18:30|||||||||7
1737735520000|2025-01-24 16:18:40|||||||||2
1737735550000|2025-01-24 16:19:10|||||||||2
1737735560000|2025-01-24 16:19:20|||||||||2
1737735570000|2025-01-24 16:19:30|||||||||1
1737735580000|2025-01-24 16:19:40|||||||||2
1737735600000|2025-01-24 16:20:00|||||||||1
1737735610000|2025-01-24 16:20:10|||||||||2
1737735630000|2025-01-24 16:20:30|||||||||1
1737735640000|2025-01-24 16:20:40|||||||||2
1737735650000|2025-01-24 16:20:50|||||||||1
1737735670000|2025-01-24 16:21:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|99
1737735680000|2025-01-24 16:21:20|||||||||3
1737735700000|2025-01-24 16:21:40|||||||||4
1737735710000|2025-01-24 16:21:50|||||||||1
1737735720000|2025-01-24 16:22:00|||||||||1
1737735730000|2025-01-24 16:22:10|||||||||1
1737735760000|2025-01-24 16:22:40|||||||||4
1737735780000|2025-01-24 16:23:00|||||||||1
1737735790000|2025-01-24 16:23:10|||||||||1
1737735800000|2025-01-24 16:23:20|||||||||12
1737735810000|2025-01-24 16:23:30|||||||||1
1737735820000|2025-01-24 16:23:40|||||||||2
1737735850000|2025-01-24 16:24:10|||||||||6
1737735860000|2025-01-24 16:24:20|||||||||1
1737735870000|2025-01-24 16:24:30|||||||||2
1737735880000|2025-01-24 16:24:40|||||||||4
1737735890000|2025-01-24 16:24:50|||||||||1
1737735900000|2025-01-24 16:25:00|||||||||1
1737735910000|2025-01-24 16:25:10|||||||||1
1737735920000|2025-01-24 16:25:20|||||||||1
1737735930000|2025-01-24 16:25:30|||||||||2
1737735940000|2025-01-24 16:25:40|||||||||1
1737735960000|2025-01-24 16:26:00|||||||||1
1737735970000|2025-01-24 16:26:10|||||||||1
1737735990000|2025-01-24 16:26:30|||||||||14
1737736000000|2025-01-24 16:26:40|||||||||1
1737736010000|2025-01-24 16:26:50|||||||||2
1737736030000|2025-01-24 16:27:10|||||||||2
1737736040000|2025-01-24 16:27:20|||||||||1
1737736050000|2025-01-24 16:27:30|||||||||2
1737736060000|2025-01-24 16:27:40|||||||||1
1737736080000|2025-01-24 16:28:00|||||||||2
1737736090000|2025-01-24 16:28:10|||||||||11
1737736100000|2025-01-24 16:28:20|||||||||1
1737736120000|2025-01-24 16:28:40|||||||||1
1737736140000|2025-01-24 16:29:00|||||||||4
1737736170000|2025-01-24 16:29:30|||||||||1
1737736190000|2025-01-24 16:29:50|||||||||1
1737736210000|2025-01-24 16:30:10|||||||||4
1737736220000|2025-01-24 16:30:20|||||||||1
1737736240000|2025-01-24 16:30:40|||||||||3
1737736250000|2025-01-24 16:30:50|||||||||2
1737736260000|2025-01-24 16:31:00|||||||||1
1737736280000|2025-01-24 16:31:20|||||||||1
1737736290000|2025-01-24 16:31:30|||||||||2
1737736300000|2025-01-24 16:31:40|||||||||1
1737736330000|2025-01-24 16:32:10|||||||||1
1737736340000|2025-01-24 16:32:20|||||||||4
1737736350000|2025-01-24 16:32:30|||||||||1
1737736370000|2025-01-24 16:32:50|||||||||6
1737736380000|2025-01-24 16:33:00|||||||||2
1737736400000|2025-01-24 16:33:20|||||||||1
1737736420000|2025-01-24 16:33:40|||||||||1
1737736440000|2025-01-24 16:34:00|||||||||1
1737736450000|2025-01-24 16:34:10|||||||||1
1737736470000|2025-01-24 16:34:30|||||||||1
1737736510000|2025-01-24 16:35:10|||||||||2
1737736520000|2025-01-24 16:35:20|||||||||1
1737736540000|2025-01-24 16:35:40|||||||||1
1737736550000|2025-01-24 16:35:50|||||||||2
1737736560000|2025-01-24 16:36:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|95
1737736570000|2025-01-24 16:36:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|84
1737736590000|2025-01-24 16:36:30|||||||||10
1737736600000|2025-01-24 16:36:40|||||||||1
1737736630000|2025-01-24 16:37:10|||||||||1
1737736640000|2025-01-24 16:37:20|||||||||1
1737736650000|2025-01-24 16:37:30|||||||||1
1737736660000|2025-01-24 16:37:40|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|12
1737736670000|2025-01-24 16:37:50|||||||||1
1737736700000|2025-01-24 16:38:20|||||||||1
1737736720000|2025-01-24 16:38:40|||||||||2
1737736760000|2025-01-24 16:39:20|||||||||16
1737736770000|2025-01-24 16:39:30|||||||||5
1737736820000|2025-01-24 16:40:20|||||||||4
1737736830000|2025-01-24 16:40:30|||||||||30
1737736840000|2025-01-24 16:40:40|||||||||1
1737736860000|2025-01-24 16:41:00|||||||||1
1737736890000|2025-01-24 16:41:30|||||||||2
1737736900000|2025-01-24 16:41:40|||||||||3
1737736920000|2025-01-24 16:42:00|||||||||1
1737736950000|2025-01-24 16:42:30|||||||||1
1737736970000|2025-01-24 16:42:50|||||||||2
1737736980000|2025-01-24 16:43:00|||||||||1
1737736990000|2025-01-24 16:43:10|||||||||1
1737737010000|2025-01-24 16:43:30|||||||||10
1737737030000|2025-01-24 16:43:50|||||||||1
1737737070000|2025-01-24 16:44:30|||||||||1
1737737080000|2025-01-24 16:44:40|||||||||1
1737737090000|2025-01-24 16:44:50|||||||||5
1737737100000|2025-01-24 16:45:00|||||||||1
1737737110000|2025-01-24 16:45:10|||||||||1
1737737120000|2025-01-24 16:45:20|||||||||1
1737737130000|2025-01-24 16:45:30|||||||||105
1737737140000|2025-01-24 16:45:40|||||||||1
1737737160000|2025-01-24 16:46:00|||||||||60
1737737210000|2025-01-24 16:46:50|||||||||1
1737737290000|2025-01-24 16:48:10|||||||||1
1737737310000|2025-01-24 16:48:30|||||||||1
1737737320000|2025-01-24 16:48:40|||||||||5
1737737370000|2025-01-24 16:49:30|||||||||2
1737737390000|2025-01-24 16:49:50|||||||||3
1737737440000|2025-01-24 16:50:40|||||||||1
1737737460000|2025-01-24 16:51:00|||||||||1
1737737490000|2025-01-24 16:51:30|||||||||1
1737737530000|2025-01-24 16:52:10|||||||||2
1737737560000|2025-01-24 16:52:40|||||||||5
1737737580000|2025-01-24 16:53:00|||||||||1
1737737590000|2025-01-24 16:53:10|||||||||1
1737737600000|2025-01-24 16:53:20|||||||||2
1737737610000|2025-01-24 16:53:30|||||||||1
1737737630000|2025-01-24 16:53:50|||||||||1
1737737660000|2025-01-24 16:54:20|||||||||2
1737737670000|2025-01-24 16:54:30|||||||||1
1737737680000|2025-01-24 16:54:40|||||||||1
1737737690000|2025-01-24 16:54:50|||||||||2
1737737700000|2025-01-24 16:55:00|||||||||1
1737737710000|2025-01-24 16:55:10|||||||||2
1737737720000|2025-01-24 16:55:20|||||||||2
1737737730000|2025-01-24 16:55:30|||||||||1
1737737750000|2025-01-24 16:55:50|||||||||5
1737737760000|2025-01-24 16:56:00|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|6
1737737770000|2025-01-24 16:56:10|||||||||1
1737737780000|2025-01-24 16:56:20|||||||||10
1737737790000|2025-01-24 16:56:30|||||||||17
1737737800000|2025-01-24 16:56:40|16.52|16.36|16.57|16.41|16.57|16.41|16.52|16.36|162
1737737810000|2025-01-24 16:56:50|||||||||1
1737737820000|2025-01-24 16:57:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|31
1737737840000|2025-01-24 16:57:20|||||||||3
1737737850000|2025-01-24 16:57:30|||||||||1
1737737860000|2025-01-24 16:57:40|||||||||4
1737737870000|2025-01-24 16:57:50|||||||||9
1737737880000|2025-01-24 16:58:00|||||||||1
1737737910000|2025-01-24 16:58:30|||||||||25
1737737920000|2025-01-24 16:58:40|||||||||5
1737737930000|2025-01-24 16:58:50|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|73
1737737940000|2025-01-24 16:59:00|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|13
1737737950000|2025-01-24 16:59:10|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|5
1737737970000|2025-01-24 16:59:30|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|125
1737737980000|2025-01-24 16:59:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|19
1737737990000|2025-01-24 16:59:50|||||||||8
1737738000000|2025-01-24 17:00:00|||||||||10
1737738010000|2025-01-24 17:00:10|||||||||19
1737738020000|2025-01-24 17:00:20|||||||||8
1737738030000|2025-01-24 17:00:30|||||||||18
1737738040000|2025-01-24 17:00:40|||||||||13
1737738060000|2025-01-24 17:01:00|||||||||1
1737738090000|2025-01-24 17:01:30|||||||||4
1737738120000|2025-01-24 17:02:00|||||||||1
1737738150000|2025-01-24 17:02:30|||||||||3
1737738180000|2025-01-24 17:03:00|||||||||1
1737738200000|2025-01-24 17:03:20|16.52|16.36|16.52|16.36|16.52|16.36|16.52|16.36|18
1737738210000|2025-01-24 17:03:30|||||||||2
1737738240000|2025-01-24 17:04:00|||||||||1
1737738260000|2025-01-24 17:04:20|||||||||1
1737738270000|2025-01-24 17:04:30|||||||||2
1737738280000|2025-01-24 17:04:40|||||||||3
1737738300000|2025-01-24 17:05:00|||||||||1
1737738310000|2025-01-24 17:05:10|16.57|16.41|16.52|16.36|16.57|16.41|16.52|16.36|89
1737738330000|2025-01-24 17:05:30|||||||||1
1737738360000|2025-01-24 17:06:00|||||||||1
1737738370000|2025-01-24 17:06:10|||||||||1
1737738380000|2025-01-24 17:06:20|||||||||1
1737738390000|2025-01-24 17:06:30|||||||||2
1737738400000|2025-01-24 17:06:40|||||||||6
1737738420000|2025-01-24 17:07:00|||||||||1
1737738430000|2025-01-24 17:07:10|||||||||2
1737738450000|2025-01-24 17:07:30|||||||||1
1737738460000|2025-01-24 17:07:40|||||||||2
1737738480000|2025-01-24 17:08:00|||||||||3
1737738510000|2025-01-24 17:08:30|||||||||7
1737738530000|2025-01-24 17:08:50|||||||||10
1737738540000|2025-01-24 17:09:00|||||||||1
1737738570000|2025-01-24 17:09:30|||||||||1
1737738590000|2025-01-24 17:09:50|||||||||6
1737738600000|2025-01-24 17:10:00|||||||||1
1737738610000|2025-01-24 17:10:10|||||||||2
1737738630000|2025-01-24 17:10:30|||||||||1
1737738660000|2025-01-24 17:11:00|||||||||1
1737738680000|2025-01-24 17:11:20|||||||||4
1737738690000|2025-01-24 17:11:30|||||||||1
1737738700000|2025-01-24 17:11:40|||||||||1
1737738710000|2025-01-24 17:11:50|||||||||1
1737738720000|2025-01-24 17:12:00|||||||||1
1737738730000|2025-01-24 17:12:10|||||||||1
1737738750000|2025-01-24 17:12:30|||||||||1
1737738770000|2025-01-24 17:12:50|||||||||3
1737738780000|2025-01-24 17:13:00|||||||||1
1737738790000|2025-01-24 17:13:10|||||||||3
1737738800000|2025-01-24 17:13:20|||||||||1
1737738810000|2025-01-24 17:13:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|2
1737738820000|2025-01-24 17:13:40|||||||||3
1737738840000|2025-01-24 17:14:00|||||||||1
1737738850000|2025-01-24 17:14:10|||||||||1
1737738870000|2025-01-24 17:14:30|||||||||1
1737738880000|2025-01-24 17:14:40|||||||||5
1737738890000|2025-01-24 17:14:50|||||||||1
1737738910000|2025-01-24 17:15:10|||||||||4
1737738930000|2025-01-24 17:15:30|||||||||1
1737738940000|2025-01-24 17:15:40|||||||||7
1737738950000|2025-01-24 17:15:50|||||||||84
1737738960000|2025-01-24 17:16:00|||||||||5
1737738970000|2025-01-24 17:16:10|||||||||1
1737738980000|2025-01-24 17:16:20|||||||||1
1737738990000|2025-01-24 17:16:30|||||||||7
1737739000000|2025-01-24 17:16:40|||||||||3
1737739010000|2025-01-24 17:16:50|||||||||2
1737739020000|2025-01-24 17:17:00|||||||||1
1737739030000|2025-01-24 17:17:10|||||||||1
1737739040000|2025-01-24 17:17:20|||||||||4
1737739060000|2025-01-24 17:17:40|||||||||6
1737739070000|2025-01-24 17:17:50|||||||||1
1737739090000|2025-01-24 17:18:10|||||||||28
1737739100000|2025-01-24 17:18:20|||||||||9
1737739110000|2025-01-24 17:18:30|||||||||5
1737739120000|2025-01-24 17:18:40|||||||||1
1737739130000|2025-01-24 17:18:50|||||||||5
1737739150000|2025-01-24 17:19:10|||||||||2
1737739180000|2025-01-24 17:19:40|||||||||2
1737739190000|2025-01-24 17:19:50|||||||||2
1737739210000|2025-01-24 17:20:10|||||||||4
1737739220000|2025-01-24 17:20:20|||||||||1
1737739240000|2025-01-24 17:20:40|||||||||5
1737739250000|2025-01-24 17:20:50|||||||||3
1737739270000|2025-01-24 17:21:10|||||||||1
1737739280000|2025-01-24 17:21:20|||||||||1
1737739300000|2025-01-24 17:21:40|||||||||1
1737739310000|2025-01-24 17:21:50|||||||||2
1737739320000|2025-01-24 17:22:00|||||||||2
1737739330000|2025-01-24 17:22:10|||||||||4
1737739340000|2025-01-24 17:22:20|||||||||1
1737739350000|2025-01-24 17:22:30|||||||||7
1737739360000|2025-01-24 17:22:40|||||||||1
1737739370000|2025-01-24 17:22:50|||||||||69
1737739380000|2025-01-24 17:23:00|||||||||19
1737739390000|2025-01-24 17:23:10|||||||||4
1737739400000|2025-01-24 17:23:20|||||||||1
1737739410000|2025-01-24 17:23:30|||||||||2
1737739420000|2025-01-24 17:23:40|||||||||2
1737739430000|2025-01-24 17:23:50|||||||||1
1737739440000|2025-01-24 17:24:00|||||||||3
1737739450000|2025-01-24 17:24:10|||||||||1
1737739460000|2025-01-24 17:24:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|257
1737739470000|2025-01-24 17:24:30|||||||||28
1737739480000|2025-01-24 17:24:40|||||||||27
1737739490000|2025-01-24 17:24:50|||||||||195
1737739500000|2025-01-24 17:25:00|||||||||51
1737739510000|2025-01-24 17:25:10|||||||||19
1737739530000|2025-01-24 17:25:30|||||||||15
1737739540000|2025-01-24 17:25:40|||||||||10
1737739550000|2025-01-24 17:25:50|||||||||2
1737739570000|2025-01-24 17:26:10|||||||||7
1737739580000|2025-01-24 17:26:20|||||||||2
1737739610000|2025-01-24 17:26:50|||||||||10
1737739640000|2025-01-24 17:27:20|||||||||2
1737739650000|2025-01-24 17:27:30|||||||||20
1737739660000|2025-01-24 17:27:40|||||||||2
1737739670000|2025-01-24 17:27:50|||||||||21
1737739680000|2025-01-24 17:28:00|||||||||83
1737739690000|2025-01-24 17:28:10|||||||||1
1737739710000|2025-01-24 17:28:30|||||||||6
1737739720000|2025-01-24 17:28:40|||||||||1
1737739730000|2025-01-24 17:28:50|||||||||1
1737739740000|2025-01-24 17:29:00|||||||||40
1737739770000|2025-01-24 17:29:30|||||||||1
1737739780000|2025-01-24 17:29:40|||||||||56
1737739790000|2025-01-24 17:29:50|||||||||3
1737739810000|2025-01-24 17:30:10|||||||||1
1737739820000|2025-01-24 17:30:20|||||||||1
1737739850000|2025-01-24 17:30:50|||||||||13
1737739870000|2025-01-24 17:31:10|16.53|16.37|16.48|16.32|16.53|16.37|16.48|16.32|108
1737739880000|2025-01-24 17:31:20|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|143
1737739890000|2025-01-24 17:31:30|||||||||16
1737739910000|2025-01-24 17:31:50|||||||||1
1737739940000|2025-01-24 17:32:20|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|50
1737739950000|2025-01-24 17:32:30|||||||||18
1737739960000|2025-01-24 17:32:40|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|15
1737739970000|2025-01-24 17:32:50|16.48|16.32|16.53|16.37|16.53|16.37|16.48|16.32|151
1737739980000|2025-01-24 17:33:00|16.48|16.32|16.48|16.32|16.48|16.32|16.48|16.32|28
1737739990000|2025-01-24 17:33:10|||||||||10
1737740010000|2025-01-24 17:33:30|16.53|16.37|16.53|16.37|16.53|16.37|16.53|16.37|3
1737740040000|2025-01-24 17:34:00|||||||||1
1737740060000|2025-01-24 17:34:20|||||||||42
1737740070000|2025-01-24 17:34:30|||||||||1
1737740090000|2025-01-24 17:34:50|||||||||2
1737740100000|2025-01-24 17:35:00|||||||||10
1737740110000|2025-01-24 17:35:10|||||||||2
1737740210000|2025-01-24 17:36:50|||||||||2
1737740300000|2025-01-24 17:38:20|||||||||1
1737740310000|2025-01-24 17:38:30|||||||||2
1737740360000|2025-01-24 17:39:20|||||||||1
1737740390000|2025-01-24 17:39:50|||||||||1
1737740400000|2025-01-24 17:40:00|||||||||8
1737740410000|2025-01-24 17:40:10|||||||||2
1737740420000|2025-01-24 17:40:20|||||||||2
1737740440000|2025-01-24 17:40:40|||||||||1
1737740450000|2025-01-24 17:40:50|||||||||1
1737740460000|2025-01-24 17:41:00|||||||||1
1737740470000|2025-01-24 17:41:10|||||||||2
1737740480000|2025-01-24 17:41:20|||||||||1
1737740500000|2025-01-24 17:41:40|||||||||1
1737740510000|2025-01-24 17:41:50|||||||||1
1737740530000|2025-01-24 17:42:10|||||||||1
1737740550000|2025-01-24 17:42:30|||||||||1
1737740560000|2025-01-24 17:42:40|||||||||1
1737740580000|2025-01-24 17:43:00|||||||||2
1737740590000|2025-01-24 17:43:10|||||||||1
1737740600000|2025-01-24 17:43:20|||||||||1
1737740610000|2025-01-24 17:43:30|||||||||1
1737740620000|2025-01-24 17:43:40|||||||||1
1737740630000|2025-01-24 17:43:50|||||||||2
1737740640000|2025-01-24 17:44:00|||||||||2
1737740650000|2025-01-24 17:44:10|||||||||2
1737740660000|2025-01-24 17:44:20|||||||||1
1737740670000|2025-01-24 17:44:30|||||||||1
1737740690000|2025-01-24 17:44:50|||||||||1
1737740700000|2025-01-24 17:45:00|||||||||2
1737740710000|2025-01-24 17:45:10|||||||||1
1737740720000|2025-01-24 17:45:20|||||||||4
1737740730000|2025-01-24 17:45:30|||||||||2
1737740740000|2025-01-24 17:45:40|||||||||2
1737740750000|2025-01-24 17:45:50|||||||||1
1737740760000|2025-01-24 17:46:00|||||||||1
1737740770000|2025-01-24 17:46:10|||||||||3
1737740790000|2025-01-24 17:46:30|||||||||4
1737740810000|2025-01-24 17:46:50|||||||||4
1737740820000|2025-01-24 17:47:00|||||||||1
1737740830000|2025-01-24 17:47:10|||||||||1
1737740850000|2025-01-24 17:47:30|||||||||45
1737740860000|2025-01-24 17:47:40|||||||||1
1737740870000|2025-01-24 17:47:50|||||||||3
1737740880000|2025-01-24 17:48:00|||||||||1
1737740890000|2025-01-24 17:48:10|||||||||1
1737740900000|2025-01-24 17:48:20|||||||||2
1737740910000|2025-01-24 17:48:30|||||||||1
1737740920000|2025-01-24 17:48:40|||||||||1
1737740930000|2025-01-24 17:48:50|||||||||21
1737740940000|2025-01-24 17:49:00|||||||||1
1737740950000|2025-01-24 17:49:10|||||||||1
1737740970000|2025-01-24 17:49:30|||||||||2
1737740980000|2025-01-24 17:49:40|||||||||1
1737740990000|2025-01-24 17:49:50|||||||||1
1737741010000|2025-01-24 17:50:10|||||||||2
1737741020000|2025-01-24 17:50:20|||||||||2
1737741040000|2025-01-24 17:50:40|||||||||2
1737741050000|2025-01-24 17:50:50|||||||||2
1737741070000|2025-01-24 17:51:10|||||||||1
1737741080000|2025-01-24 17:51:20|||||||||3
1737741090000|2025-01-24 17:51:30|||||||||1
1737741110000|2025-01-24 17:51:50|||||||||4
1737741130000|2025-01-24 17:52:10|||||||||1
1737741140000|2025-01-24 17:52:20|||||||||1
1737741160000|2025-01-24 17:52:40|||||||||1
1737741170000|2025-01-24 17:52:50|||||||||1
1737741180000|2025-01-24 17:53:00|||||||||3
1737741190000|2025-01-24 17:53:10|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|39
1737741200000|2025-01-24 17:53:20|||||||||2
1737741210000|2025-01-24 17:53:30|||||||||11
1737741230000|2025-01-24 17:53:50|||||||||8
1737741240000|2025-01-24 17:54:00|||||||||9
1737741250000|2025-01-24 17:54:10|||||||||1
1737741290000|2025-01-24 17:54:50|||||||||50
1737741300000|2025-01-24 17:55:00|||||||||1
1737741310000|2025-01-24 17:55:10|||||||||2
1737741320000|2025-01-24 17:55:20|||||||||10
1737741330000|2025-01-24 17:55:30|||||||||16
1737741340000|2025-01-24 17:55:40|||||||||1
1737741360000|2025-01-24 17:56:00|16.62|16.46|16.58|16.42|16.63|16.47|16.58|16.42|98
1737741370000|2025-01-24 17:56:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|51
1737741380000|2025-01-24 17:56:20|||||||||1
1737741390000|2025-01-24 17:56:30|||||||||12
1737741410000|2025-01-24 17:56:50|||||||||1
1737741420000|2025-01-24 17:57:00|||||||||1
1737741430000|2025-01-24 17:57:10|||||||||110
1737741440000|2025-01-24 17:57:20|||||||||3
1737741450000|2025-01-24 17:57:30|||||||||1
1737741470000|2025-01-24 17:57:50|||||||||9
1737741480000|2025-01-24 17:58:00|||||||||1
1737741510000|2025-01-24 17:58:30|||||||||2
1737741540000|2025-01-24 17:59:00|||||||||1
1737741560000|2025-01-24 17:59:20|||||||||1
1737741570000|2025-01-24 17:59:30|||||||||1
1737741590000|2025-01-24 17:59:50|||||||||2
1737741600000|2025-01-24 18:00:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|120
1737741610000|2025-01-24 18:00:10|||||||||30
1737741620000|2025-01-24 18:00:20|||||||||4
1737741630000|2025-01-24 18:00:30|||||||||1
1737741640000|2025-01-24 18:00:40|||||||||30
1737741650000|2025-01-24 18:00:50|||||||||14
1737741660000|2025-01-24 18:01:00|||||||||1
1737741670000|2025-01-24 18:01:10|||||||||18
1737741680000|2025-01-24 18:01:20|||||||||2
1737741690000|2025-01-24 18:01:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|37
1737741710000|2025-01-24 18:01:50|||||||||1
1737741730000|2025-01-24 18:02:10|||||||||3
1737741740000|2025-01-24 18:02:20|||||||||2
1737741750000|2025-01-24 18:02:30|||||||||8
1737741760000|2025-01-24 18:02:40|||||||||2
1737741780000|2025-01-24 18:03:00|||||||||7
1737741790000|2025-01-24 18:03:10|||||||||1
1737741800000|2025-01-24 18:03:20|||||||||3
1737741820000|2025-01-24 18:03:40|||||||||4
1737741830000|2025-01-24 18:03:50|||||||||1
1737741860000|2025-01-24 18:04:20|||||||||1
1737741890000|2025-01-24 18:04:50|||||||||1
1737741900000|2025-01-24 18:05:00|||||||||23
1737741920000|2025-01-24 18:05:20|||||||||5
1737741950000|2025-01-24 18:05:50|||||||||1
1737741970000|2025-01-24 18:06:10|||||||||6
1737741980000|2025-01-24 18:06:20|||||||||2
1737742000000|2025-01-24 18:06:40|||||||||2
1737742020000|2025-01-24 18:07:00|||||||||1
1737742030000|2025-01-24 18:07:10|||||||||1
1737742050000|2025-01-24 18:07:30|||||||||1
1737742060000|2025-01-24 18:07:40|||||||||2
1737742070000|2025-01-24 18:07:50|||||||||1
1737742080000|2025-01-24 18:08:00|||||||||1
1737742100000|2025-01-24 18:08:20|||||||||1
1737742110000|2025-01-24 18:08:30|||||||||9
1737742140000|2025-01-24 18:09:00|||||||||6
1737742170000|2025-01-24 18:09:30|||||||||13
1737742200000|2025-01-24 18:10:00|||||||||13
1737742230000|2025-01-24 18:10:30|||||||||2
1737742240000|2025-01-24 18:10:40|||||||||1
1737742250000|2025-01-24 18:10:50|||||||||1
1737742260000|2025-01-24 18:11:00|||||||||1
1737742270000|2025-01-24 18:11:10|||||||||7
1737742280000|2025-01-24 18:11:20|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|5
1737742290000|2025-01-24 18:11:30|||||||||1
1737742300000|2025-01-24 18:11:40|||||||||1
1737742310000|2025-01-24 18:11:50|||||||||14
1737742320000|2025-01-24 18:12:00|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|24
1737742350000|2025-01-24 18:12:30|||||||||15
1737742360000|2025-01-24 18:12:40|||||||||1
1737742370000|2025-01-24 18:12:50|||||||||14
1737742380000|2025-01-24 18:13:00|||||||||2
1737742390000|2025-01-24 18:13:10|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|82
1737742400000|2025-01-24 18:13:20|||||||||2
1737742410000|2025-01-24 18:13:30|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|38
1737742440000|2025-01-24 18:14:00|||||||||2
1737742470000|2025-01-24 18:14:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|13
1737742480000|2025-01-24 18:14:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|17
1737742490000|2025-01-24 18:14:50|16.63|16.47|16.68|16.52|16.68|16.52|16.63|16.47|54
1737742500000|2025-01-24 18:15:00|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|14
1737742530000|2025-01-24 18:15:30|||||||||1
1737742560000|2025-01-24 18:16:00|||||||||1
1737742570000|2025-01-24 18:16:10|||||||||4
1737742580000|2025-01-24 18:16:20|||||||||2
1737742590000|2025-01-24 18:16:30|||||||||1
1737742600000|2025-01-24 18:16:40|||||||||1
1737742610000|2025-01-24 18:16:50|16.68|16.52|16.63|16.47|16.68|16.52|16.63|16.47|19
1737742620000|2025-01-24 18:17:00|||||||||1
1737742650000|2025-01-24 18:17:30|||||||||1
1737742680000|2025-01-24 18:18:00|||||||||1
1737742710000|2025-01-24 18:18:30|||||||||1
1737742730000|2025-01-24 18:18:50|||||||||1
1737742750000|2025-01-24 18:19:10|||||||||1
1737742770000|2025-01-24 18:19:30|||||||||1
1737742780000|2025-01-24 18:19:40|||||||||1
1737742790000|2025-01-24 18:19:50|||||||||2
1737742810000|2025-01-24 18:20:10|||||||||1
1737742830000|2025-01-24 18:20:30|||||||||7
1737742840000|2025-01-24 18:20:40|||||||||9
1737742860000|2025-01-24 18:21:00|||||||||1
1737742870000|2025-01-24 18:21:10|||||||||1
1737742880000|2025-01-24 18:21:20|||||||||6
1737742900000|2025-01-24 18:21:40|||||||||8
1737742910000|2025-01-24 18:21:50|||||||||1
1737742920000|2025-01-24 18:22:00|||||||||1
1737742930000|2025-01-24 18:22:10|||||||||1
1737742940000|2025-01-24 18:22:20|||||||||1
1737742960000|2025-01-24 18:22:40|||||||||1
1737742990000|2025-01-24 18:23:10|||||||||1
1737743020000|2025-01-24 18:23:40|||||||||1
1737743050000|2025-01-24 18:24:10|||||||||1
1737743060000|2025-01-24 18:24:20|||||||||2
1737743080000|2025-01-24 18:24:40|||||||||2
1737743100000|2025-01-24 18:25:00|||||||||19
1737743110000|2025-01-24 18:25:10|||||||||4
1737743180000|2025-01-24 18:26:20|||||||||2
1737743190000|2025-01-24 18:26:30|||||||||5
1737743200000|2025-01-24 18:26:40|||||||||3
1737743210000|2025-01-24 18:26:50|||||||||1
1737743260000|2025-01-24 18:27:40|||||||||1
1737743270000|2025-01-24 18:27:50|||||||||3
1737743310000|2025-01-24 18:28:30|||||||||7
1737743320000|2025-01-24 18:28:40|||||||||1
1737743330000|2025-01-24 18:28:50|||||||||1
1737743350000|2025-01-24 18:29:10|||||||||1
1737743390000|2025-01-24 18:29:50|||||||||1
1737743440000|2025-01-24 18:30:40|||||||||5
1737743470000|2025-01-24 18:31:10|||||||||1
1737743500000|2025-01-24 18:31:40|||||||||2
1737743510000|2025-01-24 18:31:50|||||||||1
1737743520000|2025-01-24 18:32:00|||||||||6
1737743530000|2025-01-24 18:32:10|||||||||1
1737743550000|2025-01-24 18:32:30|||||||||27
1737743590000|2025-01-24 18:33:10|||||||||1
1737743600000|2025-01-24 18:33:20|||||||||1
1737743610000|2025-01-24 18:33:30|||||||||6
1737743620000|2025-01-24 18:33:40|||||||||1
1737743640000|2025-01-24 18:34:00|||||||||1
1737743660000|2025-01-24 18:34:20|||||||||1
1737743680000|2025-01-24 18:34:40|||||||||2
1737743690000|2025-01-24 18:34:50|||||||||2
1737743710000|2025-01-24 18:35:10|||||||||2
1737743720000|2025-01-24 18:35:20|||||||||10
1737743730000|2025-01-24 18:35:30|||||||||1
1737743760000|2025-01-24 18:36:00|||||||||3
1737743770000|2025-01-24 18:36:10|||||||||3
1737743780000|2025-01-24 18:36:20|||||||||1
1737743790000|2025-01-24 18:36:30|||||||||1
1737743800000|2025-01-24 18:36:40|||||||||64
1737743810000|2025-01-24 18:36:50|||||||||22
1737743830000|2025-01-24 18:37:10|||||||||1
1737743840000|2025-01-24 18:37:20|||||||||1
1737743870000|2025-01-24 18:37:50|||||||||1
1737743880000|2025-01-24 18:38:00|||||||||1
1737743920000|2025-01-24 18:38:40|||||||||2
1737743930000|2025-01-24 18:38:50|||||||||228
1737743970000|2025-01-24 18:39:30|||||||||1
1737743980000|2025-01-24 18:39:40|||||||||2
1737743990000|2025-01-24 18:39:50|||||||||1
1737744000000|2025-01-24 18:40:00|||||||||3
1737744070000|2025-01-24 18:41:10|||||||||2
1737744130000|2025-01-24 18:42:10|||||||||9
1737744140000|2025-01-24 18:42:20|||||||||1
1737744160000|2025-01-24 18:42:40|||||||||1
1737744170000|2025-01-24 18:42:50|||||||||1
1737744250000|2025-01-24 18:44:10|||||||||2
1737744260000|2025-01-24 18:44:20|||||||||1
1737744270000|2025-01-24 18:44:30|||||||||10
1737744280000|2025-01-24 18:44:40|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|140
1737744290000|2025-01-24 18:44:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|7
1737744300000|2025-01-24 18:45:00|||||||||1
1737744310000|2025-01-24 18:45:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|14
1737744340000|2025-01-24 18:45:40|||||||||20
1737744350000|2025-01-24 18:45:50|||||||||5
1737744360000|2025-01-24 18:46:00|||||||||15
1737744370000|2025-01-24 18:46:10|||||||||7
1737744380000|2025-01-24 18:46:20|||||||||7
1737744390000|2025-01-24 18:46:30|||||||||15
1737744400000|2025-01-24 18:46:40|||||||||2
1737744410000|2025-01-24 18:46:50|||||||||42
1737744420000|2025-01-24 18:47:00|||||||||14
1737744430000|2025-01-24 18:47:10|||||||||17
1737744450000|2025-01-24 18:47:30|||||||||15
1737744460000|2025-01-24 18:47:40|||||||||7
1737744470000|2025-01-24 18:47:50|||||||||7
1737744480000|2025-01-24 18:48:00|||||||||7
1737744490000|2025-01-24 18:48:10|||||||||5
1737744500000|2025-01-24 18:48:20|||||||||7
1737744510000|2025-01-24 18:48:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|118
1737744580000|2025-01-24 18:49:40|||||||||2
1737744600000|2025-01-24 18:50:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|288
1737744630000|2025-01-24 18:50:30|||||||||15
1737744650000|2025-01-24 18:50:50|||||||||14
1737744660000|2025-01-24 18:51:00|||||||||7
1737744670000|2025-01-24 18:51:10|||||||||7
1737744680000|2025-01-24 18:51:20|||||||||13
1737744740000|2025-01-24 18:52:20|||||||||1
1737744750000|2025-01-24 18:52:30|||||||||7
1737744770000|2025-01-24 18:52:50|||||||||1
1737744820000|2025-01-24 18:53:40|||||||||7
1737744830000|2025-01-24 18:53:50|||||||||1
1737744900000|2025-01-24 18:55:00|||||||||3
1737744920000|2025-01-24 18:55:20|||||||||1
1737744930000|2025-01-24 18:55:30|||||||||1
1737744950000|2025-01-24 18:55:50|||||||||5
1737744960000|2025-01-24 18:56:00|||||||||1
1737744970000|2025-01-24 18:56:10|||||||||2
1737745000000|2025-01-24 18:56:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|80
1737745010000|2025-01-24 18:56:50|||||||||5
1737745050000|2025-01-24 18:57:30|||||||||1
1737745060000|2025-01-24 18:57:40|||||||||9
1737745070000|2025-01-24 18:57:50|||||||||1
1737745080000|2025-01-24 18:58:00|||||||||9
1737745100000|2025-01-24 18:58:20|||||||||6
1737745110000|2025-01-24 18:58:30|||||||||3
1737745120000|2025-01-24 18:58:40|||||||||4
1737745130000|2025-01-24 18:58:50|||||||||1
1737745140000|2025-01-24 18:59:00|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|398
1737745170000|2025-01-24 18:59:30|||||||||1
1737745180000|2025-01-24 18:59:40|||||||||1
1737745190000|2025-01-24 18:59:50|||||||||2
1737745200000|2025-01-24 19:00:00|||||||||2
1737745220000|2025-01-24 19:00:20|||||||||3
1737745230000|2025-01-24 19:00:30|||||||||6
1737745240000|2025-01-24 19:00:40|||||||||2
1737745260000|2025-01-24 19:01:00|||||||||1
1737745270000|2025-01-24 19:01:10|||||||||10
1737745290000|2025-01-24 19:01:30|||||||||1
1737745300000|2025-01-24 19:01:40|||||||||1
1737745310000|2025-01-24 19:01:50|||||||||2
1737745320000|2025-01-24 19:02:00|||||||||2
1737745350000|2025-01-24 19:02:30|||||||||1
1737745360000|2025-01-24 19:02:40|||||||||2
1737745370000|2025-01-24 19:02:50|||||||||7
1737745380000|2025-01-24 19:03:00|||||||||5
1737745390000|2025-01-24 19:03:10|||||||||273
1737745400000|2025-01-24 19:03:20|||||||||59
1737745410000|2025-01-24 19:03:30|||||||||1
1737745430000|2025-01-24 19:03:50|16.72|16.56|16.68|16.52|16.72|16.56|16.68|16.52|129
1737745440000|2025-01-24 19:04:00|||||||||1
1737745450000|2025-01-24 19:04:10|||||||||25
1737745460000|2025-01-24 19:04:20|16.72|16.56|16.73|16.57|16.73|16.57|16.72|16.56|7
1737745470000|2025-01-24 19:04:30|||||||||1
1737745480000|2025-01-24 19:04:40|||||||||10
1737745490000|2025-01-24 19:04:50|||||||||2
1737745500000|2025-01-24 19:05:00|||||||||91
1737745510000|2025-01-24 19:05:10|||||||||56
1737745530000|2025-01-24 19:05:30|||||||||8
1737745540000|2025-01-24 19:05:40|||||||||1
1737745550000|2025-01-24 19:05:50|||||||||5
1737745570000|2025-01-24 19:06:10|||||||||4
1737745580000|2025-01-24 19:06:20|||||||||9
1737745590000|2025-01-24 19:06:30|||||||||6
1737745600000|2025-01-24 19:06:40|||||||||1
1737745630000|2025-01-24 19:07:10|||||||||1
1737745650000|2025-01-24 19:07:30|||||||||1
1737745660000|2025-01-24 19:07:40|||||||||1
1737745680000|2025-01-24 19:08:00|||||||||12
1737745690000|2025-01-24 19:08:10|||||||||1
1737745720000|2025-01-24 19:08:40|||||||||1
1737745730000|2025-01-24 19:08:50|||||||||7
1737745750000|2025-01-24 19:09:10|||||||||1
1737745760000|2025-01-24 19:09:20|||||||||127
1737745770000|2025-01-24 19:09:30|||||||||1
1737745780000|2025-01-24 19:09:40|||||||||2
1737745790000|2025-01-24 19:09:50|||||||||12
1737745800000|2025-01-24 19:10:00|||||||||1
1737745810000|2025-01-24 19:10:10|||||||||11
1737745820000|2025-01-24 19:10:20|||||||||1
1737745830000|2025-01-24 19:10:30|||||||||51
1737745840000|2025-01-24 19:10:40|||||||||3
1737745850000|2025-01-24 19:10:50|||||||||1
1737745880000|2025-01-24 19:11:20|||||||||1
1737745910000|2025-01-24 19:11:50|||||||||107
1737745930000|2025-01-24 19:12:10|||||||||112
1737745940000|2025-01-24 19:12:20|||||||||6
1737745950000|2025-01-24 19:12:30|||||||||1
1737745960000|2025-01-24 19:12:40|||||||||1
1737745970000|2025-01-24 19:12:50|||||||||1
1737745980000|2025-01-24 19:13:00|||||||||7
1737745990000|2025-01-24 19:13:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|13
1737746000000|2025-01-24 19:13:20|||||||||19
1737746010000|2025-01-24 19:13:30|||||||||9
1737746030000|2025-01-24 19:13:50|||||||||2
1737746040000|2025-01-24 19:14:00|||||||||3
1737746050000|2025-01-24 19:14:10|||||||||34
1737746060000|2025-01-24 19:14:20|||||||||20
1737746070000|2025-01-24 19:14:30|||||||||76
1737746080000|2025-01-24 19:14:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|60
1737746090000|2025-01-24 19:14:50|||||||||11
1737746100000|2025-01-24 19:15:00|||||||||2
1737746120000|2025-01-24 19:15:20|||||||||1
1737746150000|2025-01-24 19:15:50|||||||||2
1737746160000|2025-01-24 19:16:00|||||||||3
1737746170000|2025-01-24 19:16:10|||||||||2
1737746180000|2025-01-24 19:16:20|||||||||6
1737746190000|2025-01-24 19:16:30|||||||||9
1737746200000|2025-01-24 19:16:40|||||||||1
1737746210000|2025-01-24 19:16:50|||||||||2
1737746220000|2025-01-24 19:17:00|||||||||1
1737746230000|2025-01-24 19:17:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|91
1737746240000|2025-01-24 19:17:20|||||||||2
1737746250000|2025-01-24 19:17:30|||||||||3
1737746260000|2025-01-24 19:17:40|16.73|16.57|16.73|16.57|16.73|16.57|16.73|16.57|11
1737746270000|2025-01-24 19:17:50|||||||||23
1737746280000|2025-01-24 19:18:00|||||||||22
1737746300000|2025-01-24 19:18:20|||||||||1
1737746310000|2025-01-24 19:18:30|||||||||1
1737746330000|2025-01-24 19:18:50|||||||||4
1737746340000|2025-01-24 19:19:00|||||||||5
1737746370000|2025-01-24 19:19:30|||||||||1
1737746380000|2025-01-24 19:19:40|||||||||1
1737746390000|2025-01-24 19:19:50|||||||||8
1737746400000|2025-01-24 19:20:00|||||||||1
1737746410000|2025-01-24 19:20:10|||||||||2
1737746420000|2025-01-24 19:20:20|||||||||5
1737746430000|2025-01-24 19:20:30|||||||||4
1737746440000|2025-01-24 19:20:40|||||||||49
1737746450000|2025-01-24 19:20:50|||||||||4
1737746460000|2025-01-24 19:21:00|||||||||1
1737746470000|2025-01-24 19:21:10|||||||||2
1737746480000|2025-01-24 19:21:20|||||||||5
1737746490000|2025-01-24 19:21:30|||||||||1
1737746510000|2025-01-24 19:21:50|||||||||2
1737746530000|2025-01-24 19:22:10|||||||||3
1737746550000|2025-01-24 19:22:30|||||||||7
1737746560000|2025-01-24 19:22:40|||||||||7
1737746570000|2025-01-24 19:22:50|||||||||2
1737746580000|2025-01-24 19:23:00|||||||||4
1737746590000|2025-01-24 19:23:10|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|99
1737746600000|2025-01-24 19:23:20|||||||||3
1737746620000|2025-01-24 19:23:40|||||||||1
1737746640000|2025-01-24 19:24:00|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|39
1737746650000|2025-01-24 19:24:10|||||||||7
1737746660000|2025-01-24 19:24:20|||||||||1
1737746670000|2025-01-24 19:24:30|||||||||1
1737746680000|2025-01-24 19:24:40|||||||||1
1737746700000|2025-01-24 19:25:00|||||||||1
1737746720000|2025-01-24 19:25:20|||||||||1
1737746730000|2025-01-24 19:25:30|16.73|16.57|16.68|16.52|16.73|16.57|16.68|16.52|30
1737746740000|2025-01-24 19:25:40|||||||||1
1737746750000|2025-01-24 19:25:50|||||||||29
1737746770000|2025-01-24 19:26:10|||||||||1
1737746790000|2025-01-24 19:26:30|||||||||46
1737746800000|2025-01-24 19:26:40|||||||||3
1737746810000|2025-01-24 19:26:50|||||||||3
1737746830000|2025-01-24 19:27:10|||||||||2
1737746840000|2025-01-24 19:27:20|||||||||1
1737746850000|2025-01-24 19:27:30|||||||||1
1737746870000|2025-01-24 19:27:50|||||||||1
1737746880000|2025-01-24 19:28:00|||||||||1
1737746920000|2025-01-24 19:28:40|||||||||1
1737746950000|2025-01-24 19:29:10|||||||||2
1737746970000|2025-01-24 19:29:30|||||||||1
1737747010000|2025-01-24 19:30:10|||||||||8
1737747020000|2025-01-24 19:30:20|||||||||3
1737747030000|2025-01-24 19:30:30|||||||||1
1737747040000|2025-01-24 19:30:40|||||||||3
1737747060000|2025-01-24 19:31:00|||||||||3
1737747070000|2025-01-24 19:31:10|||||||||1
1737747080000|2025-01-24 19:31:20|||||||||1
1737747100000|2025-01-24 19:31:40|||||||||1
1737747110000|2025-01-24 19:31:50|||||||||10
1737747120000|2025-01-24 19:32:00|||||||||3
1737747130000|2025-01-24 19:32:10|||||||||2
1737747140000|2025-01-24 19:32:20|||||||||16
1737747150000|2025-01-24 19:32:30|||||||||1
1737747180000|2025-01-24 19:33:00|||||||||1
1737747190000|2025-01-24 19:33:10|||||||||1
1737747200000|2025-01-24 19:33:20|||||||||1
1737747210000|2025-01-24 19:33:30|||||||||11
1737747220000|2025-01-24 19:33:40|||||||||8
1737747230000|2025-01-24 19:33:50|||||||||2
1737747240000|2025-01-24 19:34:00|||||||||2
1737747290000|2025-01-24 19:34:50|||||||||2
1737747320000|2025-01-24 19:35:20|||||||||1
1737747330000|2025-01-24 19:35:30|||||||||4
1737747350000|2025-01-24 19:35:50|||||||||1
1737747360000|2025-01-24 19:36:00|||||||||6
1737747380000|2025-01-24 19:36:20|||||||||2
1737747410000|2025-01-24 19:36:50|||||||||2
1737747420000|2025-01-24 19:37:00|||||||||9
1737747430000|2025-01-24 19:37:10|||||||||1
1737747440000|2025-01-24 19:37:20|||||||||3
1737747450000|2025-01-24 19:37:30|||||||||2
1737747460000|2025-01-24 19:37:40|||||||||75
1737747470000|2025-01-24 19:37:50|||||||||8
1737747510000|2025-01-24 19:38:30|||||||||60
1737747520000|2025-01-24 19:38:40|||||||||6
1737747530000|2025-01-24 19:38:50|||||||||24
1737747540000|2025-01-24 19:39:00|||||||||19
1737747560000|2025-01-24 19:39:20|||||||||7
1737747570000|2025-01-24 19:39:30|||||||||10
1737747590000|2025-01-24 19:39:50|||||||||10
1737747600000|2025-01-24 19:40:00|||||||||11
1737747610000|2025-01-24 19:40:10|||||||||1
1737747630000|2025-01-24 19:40:30|||||||||7
1737747650000|2025-01-24 19:40:50|||||||||2
1737747680000|2025-01-24 19:41:20|||||||||1
1737747700000|2025-01-24 19:41:40|||||||||1
1737747710000|2025-01-24 19:41:50|||||||||1
1737747720000|2025-01-24 19:42:00|||||||||5
1737747740000|2025-01-24 19:42:20|||||||||1
1737747770000|2025-01-24 19:42:50|||||||||2
1737747790000|2025-01-24 19:43:10|||||||||3
1737747800000|2025-01-24 19:43:20|||||||||14
1737747810000|2025-01-24 19:43:30|||||||||4
1737747830000|2025-01-24 19:43:50|||||||||8
1737747840000|2025-01-24 19:44:00|||||||||28
1737747850000|2025-01-24 19:44:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|42
1737747870000|2025-01-24 19:44:30|||||||||3
1737747880000|2025-01-24 19:44:40|||||||||1
1737747890000|2025-01-24 19:44:50|16.68|16.52|16.68|16.52|16.68|16.52|16.68|16.52|301
1737747900000|2025-01-24 19:45:00|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|14
1737747910000|2025-01-24 19:45:10|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|19
1737747920000|2025-01-24 19:45:20|16.67|16.51|16.63|16.47|16.67|16.51|16.63|16.47|59
1737747960000|2025-01-24 19:46:00|||||||||11
1737747970000|2025-01-24 19:46:10|||||||||3
1737747980000|2025-01-24 19:46:20|||||||||6
1737748000000|2025-01-24 19:46:40|||||||||2
1737748010000|2025-01-24 19:46:50|||||||||15
1737748040000|2025-01-24 19:47:20|||||||||7
1737748050000|2025-01-24 19:47:30|||||||||2
1737748060000|2025-01-24 19:47:40|||||||||2
1737748110000|2025-01-24 19:48:30|||||||||1
1737748120000|2025-01-24 19:48:40|||||||||19
1737748130000|2025-01-24 19:48:50|||||||||3
1737748140000|2025-01-24 19:49:00|||||||||1
1737748150000|2025-01-24 19:49:10|||||||||2
1737748160000|2025-01-24 19:49:20|||||||||6
1737748190000|2025-01-24 19:49:50|||||||||1
1737748200000|2025-01-24 19:50:00|||||||||1
1737748230000|2025-01-24 19:50:30|||||||||1
1737748240000|2025-01-24 19:50:40|||||||||8
1737748270000|2025-01-24 19:51:10|||||||||1
1737748280000|2025-01-24 19:51:20|||||||||3
1737748290000|2025-01-24 19:51:30|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|74
1737748300000|2025-01-24 19:51:40|||||||||1
1737748310000|2025-01-24 19:51:50|||||||||25
1737748330000|2025-01-24 19:52:10|||||||||1
1737748380000|2025-01-24 19:53:00|||||||||2
1737748410000|2025-01-24 19:53:30|||||||||1
1737748420000|2025-01-24 19:53:40|||||||||2
1737748450000|2025-01-24 19:54:10|||||||||8
1737748460000|2025-01-24 19:54:20|||||||||1
1737748470000|2025-01-24 19:54:30|||||||||4
1737748500000|2025-01-24 19:55:00|||||||||2
1737748510000|2025-01-24 19:55:10|||||||||1
1737748520000|2025-01-24 19:55:20|||||||||1
1737748530000|2025-01-24 19:55:30|||||||||1
1737748540000|2025-01-24 19:55:40|||||||||1
1737748550000|2025-01-24 19:55:50|||||||||3
1737748560000|2025-01-24 19:56:00|||||||||7
1737748570000|2025-01-24 19:56:10|||||||||4
1737748590000|2025-01-24 19:56:30|||||||||2
1737748610000|2025-01-24 19:56:50|||||||||1
1737748620000|2025-01-24 19:57:00|||||||||1
1737748630000|2025-01-24 19:57:10|||||||||5
1737748650000|2025-01-24 19:57:30|||||||||9
1737748680000|2025-01-24 19:58:00|||||||||1
1737748690000|2025-01-24 19:58:10|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|10
1737748700000|2025-01-24 19:58:20|||||||||1
1737748710000|2025-01-24 19:58:30|||||||||2
1737748730000|2025-01-24 19:58:50|||||||||3
1737748740000|2025-01-24 19:59:00|||||||||2
1737748760000|2025-01-24 19:59:20|||||||||10
1737748770000|2025-01-24 19:59:30|||||||||3
1737748790000|2025-01-24 19:59:50|||||||||3
1737748800000|2025-01-24 20:00:00|||||||||2
1737748810000|2025-01-24 20:00:10|||||||||4
1737748820000|2025-01-24 20:00:20|||||||||7
1737748830000|2025-01-24 20:00:30|||||||||2
1737748860000|2025-01-24 20:01:00|||||||||10
1737748870000|2025-01-24 20:01:10|||||||||6
1737748880000|2025-01-24 20:01:20|||||||||1
1737748890000|2025-01-24 20:01:30|||||||||6
1737748900000|2025-01-24 20:01:40|||||||||1
1737748910000|2025-01-24 20:01:50|||||||||2
1737748920000|2025-01-24 20:02:00|||||||||2
1737748930000|2025-01-24 20:02:10|16.6|16.44|16.58|16.42|16.6|16.44|16.58|16.42|137
1737748940000|2025-01-24 20:02:20|||||||||20
1737748950000|2025-01-24 20:02:30|16.62|16.46|16.58|16.42|16.63|16.47|16.58|16.42|28
1737748960000|2025-01-24 20:02:40|||||||||19
1737748970000|2025-01-24 20:02:50|||||||||2
1737748980000|2025-01-24 20:03:00|||||||||71
1737748990000|2025-01-24 20:03:10|||||||||8
1737749000000|2025-01-24 20:03:20|||||||||4
1737749010000|2025-01-24 20:03:30|||||||||3
1737749020000|2025-01-24 20:03:40|||||||||2
1737749030000|2025-01-24 20:03:50|||||||||26
1737749040000|2025-01-24 20:04:00|||||||||3
1737749050000|2025-01-24 20:04:10|||||||||2
1737749060000|2025-01-24 20:04:20|||||||||3
1737749070000|2025-01-24 20:04:30|||||||||10
1737749080000|2025-01-24 20:04:40|||||||||2
1737749090000|2025-01-24 20:04:50|||||||||3
1737749100000|2025-01-24 20:05:00|||||||||2
1737749110000|2025-01-24 20:05:10|||||||||14
1737749120000|2025-01-24 20:05:20|||||||||22
1737749130000|2025-01-24 20:05:30|||||||||22
1737749140000|2025-01-24 20:05:40|||||||||9
1737749150000|2025-01-24 20:05:50|||||||||3
1737749160000|2025-01-24 20:06:00|||||||||1
1737749170000|2025-01-24 20:06:10|||||||||4
1737749180000|2025-01-24 20:06:20|||||||||3
1737749190000|2025-01-24 20:06:30|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|21
1737749200000|2025-01-24 20:06:40|||||||||71
1737749210000|2025-01-24 20:06:50|||||||||25
1737749220000|2025-01-24 20:07:00|||||||||4
1737749230000|2025-01-24 20:07:10|||||||||1
1737749240000|2025-01-24 20:07:20|||||||||11
1737749250000|2025-01-24 20:07:30|||||||||6
1737749260000|2025-01-24 20:07:40|||||||||6
1737749270000|2025-01-24 20:07:50|||||||||6
1737749280000|2025-01-24 20:08:00|||||||||5
1737749290000|2025-01-24 20:08:10|||||||||1
1737749310000|2025-01-24 20:08:30|||||||||26
1737749330000|2025-01-24 20:08:50|||||||||5
1737749340000|2025-01-24 20:09:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|9
1737749370000|2025-01-24 20:09:30|||||||||2
1737749380000|2025-01-24 20:09:40|||||||||2
1737749400000|2025-01-24 20:10:00|||||||||6
1737749410000|2025-01-24 20:10:10|||||||||4
1737749430000|2025-01-24 20:10:30|||||||||3
1737749440000|2025-01-24 20:10:40|||||||||3
1737749460000|2025-01-24 20:11:00|||||||||1
1737749470000|2025-01-24 20:11:10|||||||||2
1737749480000|2025-01-24 20:11:20|||||||||7
1737749490000|2025-01-24 20:11:30|||||||||2
1737749510000|2025-01-24 20:11:50|||||||||40
1737749520000|2025-01-24 20:12:00|||||||||3
1737749530000|2025-01-24 20:12:10|||||||||2
1737749540000|2025-01-24 20:12:20|||||||||1
1737749550000|2025-01-24 20:12:30|||||||||14
1737749560000|2025-01-24 20:12:40|16.57|16.41|16.57|16.41|16.57|16.41|16.57|16.41|50
1737749570000|2025-01-24 20:12:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|0
1737749580000|2025-01-24 20:13:00|16.57|16.41|16.58|16.42|16.58|16.42|16.57|16.41|36
1737749590000|2025-01-24 20:13:10|||||||||63
1737749610000|2025-01-24 20:13:30|||||||||3
1737749620000|2025-01-24 20:13:40|||||||||54
1737749630000|2025-01-24 20:13:50|||||||||6
1737749640000|2025-01-24 20:14:00|||||||||1
1737749650000|2025-01-24 20:14:10|||||||||1
1737749680000|2025-01-24 20:14:40|||||||||8
1737749690000|2025-01-24 20:14:50|||||||||2
1737749700000|2025-01-24 20:15:00|||||||||6
1737749710000|2025-01-24 20:15:10|||||||||3
1737749740000|2025-01-24 20:15:40|||||||||1
1737749770000|2025-01-24 20:16:10|||||||||6
1737749800000|2025-01-24 20:16:40|||||||||1
1737749810000|2025-01-24 20:16:50|||||||||2
1737749820000|2025-01-24 20:17:00|||||||||2
1737749830000|2025-01-24 20:17:10|||||||||3
1737749850000|2025-01-24 20:17:30|||||||||1
1737749860000|2025-01-24 20:17:40|||||||||5
1737749870000|2025-01-24 20:17:50|||||||||10
1737749890000|2025-01-24 20:18:10|||||||||8
1737749900000|2025-01-24 20:18:20|||||||||4
1737749920000|2025-01-24 20:18:40|||||||||3
1737749930000|2025-01-24 20:18:50|||||||||4
1737749950000|2025-01-24 20:19:10|||||||||2
1737749960000|2025-01-24 20:19:20|||||||||1
1737749970000|2025-01-24 20:19:30|||||||||2
1737749980000|2025-01-24 20:19:40|||||||||2
1737749990000|2025-01-24 20:19:50|||||||||106
1737750000000|2025-01-24 20:20:00|||||||||2
1737750010000|2025-01-24 20:20:10|||||||||1
1737750020000|2025-01-24 20:20:20|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|195
1737750030000|2025-01-24 20:20:30|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|75
1737750040000|2025-01-24 20:20:40|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|34
1737750050000|2025-01-24 20:20:50|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|51
1737750070000|2025-01-24 20:21:10|||||||||13
1737750090000|2025-01-24 20:21:30|||||||||3
1737750100000|2025-01-24 20:21:40|||||||||1
1737750130000|2025-01-24 20:22:10|||||||||1
1737750140000|2025-01-24 20:22:20|||||||||1
1737750160000|2025-01-24 20:22:40|||||||||3
1737750180000|2025-01-24 20:23:00|||||||||3
1737750190000|2025-01-24 20:23:10|||||||||1
1737750200000|2025-01-24 20:23:20|||||||||2
1737750220000|2025-01-24 20:23:40|||||||||2
1737750250000|2025-01-24 20:24:10|||||||||3
1737750260000|2025-01-24 20:24:20|||||||||1
1737750280000|2025-01-24 20:24:40|||||||||3
1737750300000|2025-01-24 20:25:00|||||||||1
1737750310000|2025-01-24 20:25:10|||||||||1
1737750330000|2025-01-24 20:25:30|||||||||15
1737750340000|2025-01-24 20:25:40|||||||||2
1737750350000|2025-01-24 20:25:50|||||||||22
1737750360000|2025-01-24 20:26:00|||||||||89
1737750370000|2025-01-24 20:26:10|||||||||8
1737750380000|2025-01-24 20:26:20|||||||||23
1737750390000|2025-01-24 20:26:30|16.67|16.51|16.67|16.51|16.67|16.51|16.67|16.51|60
1737750400000|2025-01-24 20:26:40|||||||||43
1737750410000|2025-01-24 20:26:50|||||||||1
1737750420000|2025-01-24 20:27:00|16.68|16.52|16.68|16.52|16.68|16.52|16.67|16.51|27
1737750430000|2025-01-24 20:27:10|||||||||10
1737750450000|2025-01-24 20:27:30|16.67|16.51|16.67|16.51|16.68|16.52|16.67|16.51|32
1737750460000|2025-01-24 20:27:40|16.68|16.52|16.67|16.51|16.68|16.52|16.67|16.51|21
1737750470000|2025-01-24 20:27:50|||||||||27
1737750480000|2025-01-24 20:28:00|||||||||7
1737750490000|2025-01-24 20:28:10|||||||||51
1737750510000|2025-01-24 20:28:30|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|177
1737750520000|2025-01-24 20:28:40|||||||||59
1737750530000|2025-01-24 20:28:50|||||||||6
1737750540000|2025-01-24 20:29:00|||||||||16
1737750550000|2025-01-24 20:29:10|||||||||1
1737750570000|2025-01-24 20:29:30|||||||||3
1737750580000|2025-01-24 20:29:40|||||||||6
1737750590000|2025-01-24 20:29:50|||||||||10
1737750600000|2025-01-24 20:30:00|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|28
1737750610000|2025-01-24 20:30:10|||||||||35
1737750620000|2025-01-24 20:30:20|||||||||1
1737750630000|2025-01-24 20:30:30|||||||||5
1737750640000|2025-01-24 20:30:40|||||||||16
1737750650000|2025-01-24 20:30:50|||||||||4
1737750660000|2025-01-24 20:31:00|16.62|16.46|16.62|16.46|16.62|16.46|16.62|16.46|338
1737750670000|2025-01-24 20:31:10|||||||||1
1737750690000|2025-01-24 20:31:30|||||||||9
1737750700000|2025-01-24 20:31:40|||||||||9
1737750710000|2025-01-24 20:31:50|16.6|16.44|16.62|16.46|16.62|16.46|16.6|16.44|44
1737750720000|2025-01-24 20:32:00|||||||||30
1737750730000|2025-01-24 20:32:10|||||||||15
1737750760000|2025-01-24 20:32:40|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|73
1737750770000|2025-01-24 20:32:50|||||||||2
1737750780000|2025-01-24 20:33:00|||||||||2
1737750800000|2025-01-24 20:33:20|||||||||15
1737750830000|2025-01-24 20:33:50|||||||||1
1737750840000|2025-01-24 20:34:00|||||||||18
1737750860000|2025-01-24 20:34:20|||||||||1
1737750910000|2025-01-24 20:35:10|||||||||3
1737750920000|2025-01-24 20:35:20|||||||||2
1737750930000|2025-01-24 20:35:30|||||||||13
1737750940000|2025-01-24 20:35:40|16.62|16.46|16.58|16.42|16.62|16.46|16.58|16.42|59
1737750960000|2025-01-24 20:36:00|||||||||1
1737750980000|2025-01-24 20:36:20|||||||||1
1737750990000|2025-01-24 20:36:30|||||||||12
1737751000000|2025-01-24 20:36:40|||||||||4
1737751010000|2025-01-24 20:36:50|||||||||7
1737751020000|2025-01-24 20:37:00|||||||||17
1737751040000|2025-01-24 20:37:20|||||||||1
1737751050000|2025-01-24 20:37:30|||||||||2
1737751060000|2025-01-24 20:37:40|||||||||1
1737751070000|2025-01-24 20:37:50|||||||||1
1737751080000|2025-01-24 20:38:00|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|17
1737751120000|2025-01-24 20:38:40|||||||||1
1737751130000|2025-01-24 20:38:50|||||||||1
1737751140000|2025-01-24 20:39:00|||||||||1
1737751160000|2025-01-24 20:39:20|||||||||9
1737751180000|2025-01-24 20:39:40|||||||||12
1737751200000|2025-01-24 20:40:00|||||||||3
1737751220000|2025-01-24 20:40:20|||||||||1
1737751230000|2025-01-24 20:40:30|||||||||10
1737751250000|2025-01-24 20:40:50|||||||||12
1737751270000|2025-01-24 20:41:10|||||||||12
1737751290000|2025-01-24 20:41:30|||||||||9
1737751310000|2025-01-24 20:41:50|||||||||1
1737751320000|2025-01-24 20:42:00|||||||||11
1737751340000|2025-01-24 20:42:20|||||||||2
1737751350000|2025-01-24 20:42:30|||||||||2
1737751360000|2025-01-24 20:42:40|||||||||1
1737751370000|2025-01-24 20:42:50|||||||||13
1737751380000|2025-01-24 20:43:00|||||||||1
1737751390000|2025-01-24 20:43:10|||||||||3
1737751410000|2025-01-24 20:43:30|||||||||9
1737751430000|2025-01-24 20:43:50|||||||||5
1737751440000|2025-01-24 20:44:00|||||||||1
1737751460000|2025-01-24 20:44:20|||||||||3
1737751470000|2025-01-24 20:44:30|||||||||13
1737751490000|2025-01-24 20:44:50|||||||||2
1737751500000|2025-01-24 20:45:00|||||||||21
1737751510000|2025-01-24 20:45:10|||||||||1
1737751520000|2025-01-24 20:45:20|||||||||3
1737751530000|2025-01-24 20:45:30|||||||||15
1737751540000|2025-01-24 20:45:40|||||||||10
1737751550000|2025-01-24 20:45:50|||||||||3
1737751570000|2025-01-24 20:46:10|||||||||11
1737751580000|2025-01-24 20:46:20|||||||||16
1737751590000|2025-01-24 20:46:30|||||||||7
1737751600000|2025-01-24 20:46:40|||||||||10
1737751620000|2025-01-24 20:47:00|||||||||15
1737751630000|2025-01-24 20:47:10|||||||||3
1737751640000|2025-01-24 20:47:20|||||||||25
1737751650000|2025-01-24 20:47:30|||||||||10
1737751660000|2025-01-24 20:47:40|||||||||15
1737751670000|2025-01-24 20:47:50|||||||||7
1737751680000|2025-01-24 20:48:00|||||||||1
1737751690000|2025-01-24 20:48:10|||||||||43
1737751700000|2025-01-24 20:48:20|||||||||1
1737751710000|2025-01-24 20:48:30|||||||||14
1737751730000|2025-01-24 20:48:50|||||||||24
1737751740000|2025-01-24 20:49:00|||||||||8
1737751750000|2025-01-24 20:49:10|||||||||12
1737751760000|2025-01-24 20:49:20|||||||||2
1737751770000|2025-01-24 20:49:30|16.62|16.46|16.63|16.47|16.63|16.47|16.62|16.46|47
1737751780000|2025-01-24 20:49:40|||||||||14
1737751790000|2025-01-24 20:49:50|||||||||1
1737751800000|2025-01-24 20:50:00|||||||||18
1737751810000|2025-01-24 20:50:10|||||||||3
1737751820000|2025-01-24 20:50:20|||||||||15
1737751830000|2025-01-24 20:50:30|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|136
1737751840000|2025-01-24 20:50:40|||||||||29
1737751850000|2025-01-24 20:50:50|||||||||12
1737751870000|2025-01-24 20:51:10|||||||||14
1737751890000|2025-01-24 20:51:30|||||||||3
1737751900000|2025-01-24 20:51:40|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|74
1737751910000|2025-01-24 20:51:50|||||||||2
1737751920000|2025-01-24 20:52:00|||||||||150
1737751930000|2025-01-24 20:52:10|||||||||2
1737751940000|2025-01-24 20:52:20|||||||||28
1737751950000|2025-01-24 20:52:30|||||||||1
1737751960000|2025-01-24 20:52:40|||||||||14
1737751970000|2025-01-24 20:52:50|||||||||1
1737751980000|2025-01-24 20:53:00|||||||||16
1737751990000|2025-01-24 20:53:10|||||||||1
1737752000000|2025-01-24 20:53:20|||||||||11
1737752010000|2025-01-24 20:53:30|||||||||12
1737752020000|2025-01-24 20:53:40|||||||||1
1737752030000|2025-01-24 20:53:50|||||||||15
1737752040000|2025-01-24 20:54:00|||||||||18
1737752050000|2025-01-24 20:54:10|||||||||103
1737752060000|2025-01-24 20:54:20|||||||||12
1737752070000|2025-01-24 20:54:30|||||||||14
1737752080000|2025-01-24 20:54:40|||||||||5
1737752090000|2025-01-24 20:54:50|||||||||16
1737752100000|2025-01-24 20:55:00|||||||||15
1737752110000|2025-01-24 20:55:10|||||||||13
1737752120000|2025-01-24 20:55:20|||||||||15
1737752130000|2025-01-24 20:55:30|||||||||16
1737752140000|2025-01-24 20:55:40|||||||||92
1737752150000|2025-01-24 20:55:50|||||||||64
1737752160000|2025-01-24 20:56:00|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|26
1737752170000|2025-01-24 20:56:10|||||||||8
1737752180000|2025-01-24 20:56:20|||||||||15
1737752190000|2025-01-24 20:56:30|||||||||8
1737752200000|2025-01-24 20:56:40|||||||||15
1737752210000|2025-01-24 20:56:50|||||||||2
1737752220000|2025-01-24 20:57:00|||||||||6
1737752230000|2025-01-24 20:57:10|||||||||50
1737752240000|2025-01-24 20:57:20|||||||||14
1737752250000|2025-01-24 20:57:30|||||||||9
1737752260000|2025-01-24 20:57:40|||||||||196
1737752270000|2025-01-24 20:57:50|||||||||18
1737752280000|2025-01-24 20:58:00|||||||||96
1737752290000|2025-01-24 20:58:10|||||||||43
1737752300000|2025-01-24 20:58:20|16.63|16.47|16.63|16.47|16.63|16.47|16.63|16.47|197
1737752310000|2025-01-24 20:58:30|||||||||68
1737752320000|2025-01-24 20:58:40|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|430
1737752330000|2025-01-24 20:58:50|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|142
1737752340000|2025-01-24 20:59:00|||||||||607
1737752350000|2025-01-24 20:59:10|16.59|16.43|16.59|16.43|16.59|16.43|16.59|16.43|476
1737752360000|2025-01-24 20:59:20|16.58|16.42|16.58|16.42|16.58|16.42|16.58|16.42|485
1737752370000|2025-01-24 20:59:30|16.59|16.43|16.58|16.42|16.59|16.43|16.58|16.42|39
1737752380000|2025-01-24 20:59:40|||||||||64
1737752390000|2025-01-24 20:59:50|||||||||227
1737752400000|2025-01-24 21:00:00|16.59|16.43|16.63|16.47|16.63|16.47|16.59|16.43|246
1737752410000|2025-01-24 21:00:10|||||||||7
1737752420000|2025-01-24 21:00:20|||||||||25
1737752450000|2025-01-24 21:00:50|||||||||2
1737752470000|2025-01-24 21:01:10|||||||||3
1737752480000|2025-01-24 21:01:20|||||||||12
1737752500000|2025-01-24 21:01:40|||||||||1
1737752510000|2025-01-24 21:01:50|||||||||1
1737752570000|2025-01-24 21:02:50|||||||||4
1737752580000|2025-01-24 21:03:00|||||||||7
1737752600000|2025-01-24 21:03:20|||||||||4
1737752630000|2025-01-24 21:03:50|||||||||3
1737752640000|2025-01-24 21:04:00|||||||||12
1737752650000|2025-01-24 21:04:10|||||||||2
1737752670000|2025-01-24 21:04:30|||||||||1
1737752690000|2025-01-24 21:04:50|||||||||3
1737752700000|2025-01-24 21:05:00|||||||||2
1737752710000|2025-01-24 21:05:10|||||||||1
1737752730000|2025-01-24 21:05:30|||||||||182
1737752740000|2025-01-24 21:05:40|||||||||1
1737752750000|2025-01-24 21:05:50|||||||||5
1737752770000|2025-01-24 21:06:10|||||||||2
1737752780000|2025-01-24 21:06:20|||||||||1
1737752800000|2025-01-24 21:06:40|||||||||107
1737752810000|2025-01-24 21:06:50|||||||||2
1737752820000|2025-01-24 21:07:00|||||||||1
1737752840000|2025-01-24 21:07:20|||||||||13
1737752860000|2025-01-24 21:07:40|||||||||4
1737752870000|2025-01-24 21:07:50|||||||||3
1737752880000|2025-01-24 21:08:00|||||||||3
1737752890000|2025-01-24 21:08:10|||||||||379
1737752910000|2025-01-24 21:08:30|||||||||1
1737752920000|2025-01-24 21:08:40|||||||||1
1737752930000|2025-01-24 21:08:50|||||||||2
1737752940000|2025-01-24 21:09:00|||||||||2
1737752960000|2025-01-24 21:09:20|||||||||2
1737752970000|2025-01-24 21:09:30|||||||||3
1737752980000|2025-01-24 21:09:40|||||||||2
1737752990000|2025-01-24 21:09:50|||||||||4
1737753000000|2025-01-24 21:10:00|||||||||14
1737753020000|2025-01-24 21:10:20|||||||||3
1737753040000|2025-01-24 21:10:40|||||||||1
1737753050000|2025-01-24 21:10:50|||||||||1
1737753060000|2025-01-24 21:11:00|||||||||2
1737753080000|2025-01-24 21:11:20|||||||||24
1737753120000|2025-01-24 21:12:00|||||||||4
1737753140000|2025-01-24 21:12:20|||||||||40
1737753160000|2025-01-24 21:12:40|||||||||1
1737753170000|2025-01-24 21:12:50|||||||||2
1737753180000|2025-01-24 21:13:00|||||||||1
1737753200000|2025-01-24 21:13:20|||||||||1
1737753210000|2025-01-24 21:13:30|||||||||1
1737753220000|2025-01-24 21:13:40|||||||||6
1737753230000|2025-01-24 21:13:50|||||||||6
1737753240000|2025-01-24 21:14:00|||||||||32
1737753250000|2025-01-24 21:14:10|||||||||1
1737753260000|2025-01-24 21:14:20|||||||||1
1737753270000|2025-01-24 21:14:30|||||||||2
1737753280000|2025-01-24 21:14:40|||||||||12
1737753290000|2025-01-24 21:14:50|||||||||51
1737754330000|2025-01-24 21:32:10|||||||||10
1737754350000|2025-01-24 21:32:30|||||||||9
1737754360000|2025-01-24 21:32:40|||||||||43
1737754370000|2025-01-24 21:32:50|||||||||23
1737754510000|2025-01-24 21:35:10|||||||||2
1737754680000|2025-01-24 21:38:00|||||||||23
1737755290000|2025-01-24 21:48:10|||||||||2
1737755380000|2025-01-24 21:49:40|||||||||6
1737755390000|2025-01-24 21:49:50|||||||||1
1737755450000|2025-01-24 21:50:50|||||||||3
1737755540000|2025-01-24 21:52:20|||||||||4
1737755640000|2025-01-24 21:54:00|||||||||10
1737755700000|2025-01-24 21:55:00|||||||||4
1737755750000|2025-01-24 21:55:50|||||||||2
1737755860000|2025-01-24 21:57:40|||||||||11
1737755870000|2025-01-24 21:57:50|||||||||4
1737755950000|2025-01-24 21:59:10|||||||||4
1737755960000|2025-01-24 21:59:20|||||||||2
1737755970000|2025-01-24 21:59:30|||||||||1
1737755980000|2025-01-24 21:59:40|||||||||2
1737755990000|2025-01-24 21:59:50|||||||||13
1737932460000|2025-01-26 23:01:00|16.95|16.79|16.96|16.8|16.96|16.8|16.95|16.79|60
1737932470000|2025-01-26 23:01:10|17|16.84|17|16.84|17|16.84|17|16.84|68
1737932480000|2025-01-26 23:01:20|16.97|16.81|17|16.84|17|16.84|16.97|16.81|3
1737932490000|2025-01-26 23:01:30|16.97|16.81|16.97|16.81|17|16.84|16.97|16.81|22
1737932500000|2025-01-26 23:01:40|16.98|16.82|16.98|16.82|17|16.84|16.97|16.81|16
1737932510000|2025-01-26 23:01:50|16.97|16.81|17|16.84|17|16.84|16.97|16.81|5
1737932520000|2025-01-26 23:02:00|16.98|16.82|17|16.84|17|16.84|16.97|16.81|4
1737932590000|2025-01-26 23:03:10|||||||||15
1737932610000|2025-01-26 23:03:30|16.98|16.82|16.97|16.81|16.98|16.82|16.97|16.81|27
1737932620000|2025-01-26 23:03:40|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|13
1737932630000|2025-01-26 23:03:50|17|16.84|17|16.84|17|16.84|16.98|16.82|0
1737932640000|2025-01-26 23:04:00|16.98|16.82|16.98|16.82|16.98|16.82|16.98|16.82|5
1737932650000|2025-01-26 23:04:10|17|16.84|17|16.84|17|16.84|17|16.84|10
1737932750000|2025-01-26 23:05:50|||||||||2
1737932760000|2025-01-26 23:06:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|23
1737932770000|2025-01-26 23:06:10|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|48
1737932790000|2025-01-26 23:06:30|||||||||7
1737932810000|2025-01-26 23:06:50|||||||||1
1737933100000|2025-01-26 23:11:40|17.05|16.89|17.07|16.91|17.07|16.91|17.02|16.86|20
1737933150000|2025-01-26 23:12:30|||||||||2
1737933180000|2025-01-26 23:13:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|39
1737933200000|2025-01-26 23:13:20|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|0
1737933210000|2025-01-26 23:13:30|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|0
1737933220000|2025-01-26 23:13:40|17.11|16.95|17.1|16.94|17.12|16.96|17.07|16.91|14
1737933230000|2025-01-26 23:13:50|||||||||6
1737933240000|2025-01-26 23:14:00|||||||||6
1737933270000|2025-01-26 23:14:30|17.07|16.91|17.1|16.94|17.1|16.94|17.07|16.91|17
1737933310000|2025-01-26 23:15:10|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|0
1737933370000|2025-01-26 23:16:10|||||||||10
1737933380000|2025-01-26 23:16:20|||||||||1
1737933440000|2025-01-26 23:17:20|||||||||1
1737933460000|2025-01-26 23:17:40|||||||||1
1737933470000|2025-01-26 23:17:50|||||||||1
1737933550000|2025-01-26 23:19:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|68
1737933560000|2025-01-26 23:19:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1737933570000|2025-01-26 23:19:30|17.16|17|17.16|17|17.16|17|17.16|17|0
1737933580000|2025-01-26 23:19:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1737933610000|2025-01-26 23:20:10|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|30
1737933620000|2025-01-26 23:20:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|4
1737933630000|2025-01-26 23:20:30|||||||||1
1737933640000|2025-01-26 23:20:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|4
1737933700000|2025-01-26 23:21:40|||||||||7
1737933710000|2025-01-26 23:21:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|38
1737933720000|2025-01-26 23:22:00|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|4
1737933730000|2025-01-26 23:22:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|4
1737933750000|2025-01-26 23:22:30|17.19|17.03|17.17|17.01|17.2|17.04|17.17|17.01|19
1737933760000|2025-01-26 23:22:40|||||||||2
1737933770000|2025-01-26 23:22:50|||||||||2
1737933920000|2025-01-26 23:25:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|10
1737933940000|2025-01-26 23:25:40|||||||||1
1737933950000|2025-01-26 23:25:50|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|4
1737934040000|2025-01-26 23:27:20|||||||||2
1737934110000|2025-01-26 23:28:30|||||||||1
1737934200000|2025-01-26 23:30:00|||||||||2
1737934210000|2025-01-26 23:30:10|||||||||5
1737934220000|2025-01-26 23:30:20|||||||||1
1737934230000|2025-01-26 23:30:30|||||||||1
1737934280000|2025-01-26 23:31:20|||||||||1
1737934330000|2025-01-26 23:32:10|||||||||5
1737934340000|2025-01-26 23:32:20|||||||||1
1737934350000|2025-01-26 23:32:30|||||||||4
1737934360000|2025-01-26 23:32:40|||||||||1
1737934400000|2025-01-26 23:33:20|||||||||1
1737934420000|2025-01-26 23:33:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|5
1737934460000|2025-01-26 23:34:20|||||||||1
1737934480000|2025-01-26 23:34:40|||||||||1
1737934520000|2025-01-26 23:35:20|||||||||1
1737934570000|2025-01-26 23:36:10|||||||||3
1737934580000|2025-01-26 23:36:20|||||||||1
1737934640000|2025-01-26 23:37:20|||||||||1
1737934700000|2025-01-26 23:38:20|||||||||1
1737934720000|2025-01-26 23:38:40|||||||||22
1737934760000|2025-01-26 23:39:20|||||||||1
1737934810000|2025-01-26 23:40:10|||||||||1
1737934840000|2025-01-26 23:40:40|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|40
1737934870000|2025-01-26 23:41:10|||||||||3
1737934940000|2025-01-26 23:42:20|||||||||2
1737934970000|2025-01-26 23:42:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|17
1737935120000|2025-01-26 23:45:20|||||||||1
1737935200000|2025-01-26 23:46:40|||||||||3
1737935220000|2025-01-26 23:47:00|||||||||3
1737935570000|2025-01-26 23:52:50|||||||||5
1737935590000|2025-01-26 23:53:10|||||||||1
1737935750000|2025-01-26 23:55:50|||||||||1
1737936010000|2025-01-27 00:00:10|||||||||2
1737936080000|2025-01-27 00:01:20|17.19|17.03|17.21|17.05|17.21|17.05|17.17|17.01|30
1737936100000|2025-01-27 00:01:40|||||||||3
1737936120000|2025-01-27 00:02:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1737936150000|2025-01-27 00:02:30|||||||||1
1737936210000|2025-01-27 00:03:30|||||||||1
1737936330000|2025-01-27 00:05:30|||||||||1
1737936470000|2025-01-27 00:07:50|||||||||5
1737936510000|2025-01-27 00:08:30|||||||||1
1737936530000|2025-01-27 00:08:50|||||||||5
1737936600000|2025-01-27 00:10:00|||||||||6
1737936630000|2025-01-27 00:10:30|||||||||5
1737936770000|2025-01-27 00:12:50|||||||||5
1737936790000|2025-01-27 00:13:10|||||||||3
1737936820000|2025-01-27 00:13:40|||||||||6
1737936840000|2025-01-27 00:14:00|||||||||1
1737936860000|2025-01-27 00:14:20|||||||||1
1737936880000|2025-01-27 00:14:40|||||||||3
1737936950000|2025-01-27 00:15:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1737936960000|2025-01-27 00:16:00|17.26|17.1|17.27|17.11|17.27|17.11|17.26|17.1|2
1737936990000|2025-01-27 00:16:30|||||||||2
1737937210000|2025-01-27 00:20:10|||||||||36
1737937290000|2025-01-27 00:21:30|||||||||6
1737937300000|2025-01-27 00:21:40|||||||||6
1737937330000|2025-01-27 00:22:10|17.28|17.12|17.36|17.2|17.36|17.2|17.28|17.12|162
1737937340000|2025-01-27 00:22:20|||||||||1
1737937420000|2025-01-27 00:23:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|5
1737937430000|2025-01-27 00:23:50|||||||||1
1737937480000|2025-01-27 00:24:40|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|20
1737937490000|2025-01-27 00:24:50|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|12
1737937500000|2025-01-27 00:25:00|17.41|17.25|17.37|17.21|17.41|17.25|17.37|17.21|22
1737937510000|2025-01-27 00:25:10|||||||||15
1737937520000|2025-01-27 00:25:20|||||||||8
1737937530000|2025-01-27 00:25:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|24
1737937540000|2025-01-27 00:25:40|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|55
1737937550000|2025-01-27 00:25:50|||||||||20
1737937560000|2025-01-27 00:26:00|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|10
1737937570000|2025-01-27 00:26:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|8
1737937580000|2025-01-27 00:26:20|||||||||6
1737937590000|2025-01-27 00:26:30|||||||||12
1737937600000|2025-01-27 00:26:40|||||||||6
1737937610000|2025-01-27 00:26:50|||||||||7
1737937620000|2025-01-27 00:27:00|||||||||12
1737937630000|2025-01-27 00:27:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|15
1737937640000|2025-01-27 00:27:20|||||||||1
1737937680000|2025-01-27 00:28:00|||||||||11
1737937690000|2025-01-27 00:28:10|||||||||17
1737937760000|2025-01-27 00:29:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1737937770000|2025-01-27 00:29:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1737937780000|2025-01-27 00:29:40|17.42|17.26|17.46|17.3|17.46|17.3|17.42|17.26|6
1737937790000|2025-01-27 00:29:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1737937800000|2025-01-27 00:30:00|17.44|17.28|17.46|17.3|17.46|17.3|17.42|17.26|13
1737937810000|2025-01-27 00:30:10|||||||||4
1737937820000|2025-01-27 00:30:20|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|22
1737937830000|2025-01-27 00:30:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|28
1737937840000|2025-01-27 00:30:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|11
1737937850000|2025-01-27 00:30:50|||||||||5
1737937860000|2025-01-27 00:31:00|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|4
1737937870000|2025-01-27 00:31:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|10
1737937880000|2025-01-27 00:31:20|||||||||6
1737937890000|2025-01-27 00:31:30|||||||||3
1737937900000|2025-01-27 00:31:40|||||||||6
1737937910000|2025-01-27 00:31:50|||||||||5
1737937920000|2025-01-27 00:32:00|||||||||5
1737937930000|2025-01-27 00:32:10|||||||||6
1737937940000|2025-01-27 00:32:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1737937950000|2025-01-27 00:32:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|7
1737937960000|2025-01-27 00:32:40|||||||||6
1737937970000|2025-01-27 00:32:50|||||||||6
1737937980000|2025-01-27 00:33:00|||||||||9
1737937990000|2025-01-27 00:33:10|||||||||6
1737938000000|2025-01-27 00:33:20|||||||||9
1737938010000|2025-01-27 00:33:30|17.47|17.31|17.51|17.35|17.51|17.35|17.47|17.31|24
1737938020000|2025-01-27 00:33:40|||||||||17
1737938030000|2025-01-27 00:33:50|||||||||8
1737938040000|2025-01-27 00:34:00|||||||||8
1737938050000|2025-01-27 00:34:10|||||||||6
1737938060000|2025-01-27 00:34:20|||||||||5
1737938070000|2025-01-27 00:34:30|||||||||10
1737938080000|2025-01-27 00:34:40|||||||||5
1737938090000|2025-01-27 00:34:50|||||||||9
1737938100000|2025-01-27 00:35:00|||||||||6
1737938110000|2025-01-27 00:35:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1737938120000|2025-01-27 00:35:20|||||||||4
1737938130000|2025-01-27 00:35:30|||||||||3
1737938140000|2025-01-27 00:35:40|||||||||2
1737938170000|2025-01-27 00:36:10|||||||||1
1737938210000|2025-01-27 00:36:50|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|7
1737938300000|2025-01-27 00:38:20|||||||||1
1737938350000|2025-01-27 00:39:10|||||||||80
1737938380000|2025-01-27 00:39:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|7
1737938390000|2025-01-27 00:39:50|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|12
1737938410000|2025-01-27 00:40:10|||||||||4
1737938420000|2025-01-27 00:40:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1737938460000|2025-01-27 00:41:00|||||||||6
1737938470000|2025-01-27 00:41:10|||||||||3
1737938480000|2025-01-27 00:41:20|||||||||6
1737938490000|2025-01-27 00:41:30|||||||||3
1737938500000|2025-01-27 00:41:40|||||||||6
1737938510000|2025-01-27 00:41:50|||||||||3
1737938520000|2025-01-27 00:42:00|||||||||4
1737938530000|2025-01-27 00:42:10|||||||||9
1737938540000|2025-01-27 00:42:20|||||||||4
1737938560000|2025-01-27 00:42:40|||||||||5
1737938570000|2025-01-27 00:42:50|||||||||3
1737938580000|2025-01-27 00:43:00|||||||||6
1737938590000|2025-01-27 00:43:10|||||||||6
1737938600000|2025-01-27 00:43:20|||||||||4
1737938610000|2025-01-27 00:43:30|||||||||7
1737938620000|2025-01-27 00:43:40|||||||||4
1737938630000|2025-01-27 00:43:50|||||||||4
1737938640000|2025-01-27 00:44:00|||||||||9
1737938650000|2025-01-27 00:44:10|||||||||5
1737938660000|2025-01-27 00:44:20|||||||||5
1737938670000|2025-01-27 00:44:30|||||||||5
1737938680000|2025-01-27 00:44:40|||||||||5
1737938690000|2025-01-27 00:44:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|12
1737938700000|2025-01-27 00:45:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|37
1737938730000|2025-01-27 00:45:30|||||||||7
1737938790000|2025-01-27 00:46:30|||||||||5
1737938830000|2025-01-27 00:47:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1737938890000|2025-01-27 00:48:10|||||||||3
1737938920000|2025-01-27 00:48:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|9
1737938990000|2025-01-27 00:49:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|18
1737939030000|2025-01-27 00:50:30|||||||||3
1737939040000|2025-01-27 00:50:40|||||||||5
1737939050000|2025-01-27 00:50:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|10
1737939060000|2025-01-27 00:51:00|||||||||13
1737939070000|2025-01-27 00:51:10|||||||||3
1737939080000|2025-01-27 00:51:20|||||||||7
1737939090000|2025-01-27 00:51:30|||||||||1
1737939110000|2025-01-27 00:51:50|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|29
1737939120000|2025-01-27 00:52:00|17.71|17.55|17.66|17.5|17.71|17.55|17.66|17.5|11
1737939140000|2025-01-27 00:52:20|17.67|17.51|17.71|17.55|17.71|17.55|17.67|17.51|17
1737939150000|2025-01-27 00:52:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|177
1737939160000|2025-01-27 00:52:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1737939170000|2025-01-27 00:52:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|12
1737939180000|2025-01-27 00:53:00|||||||||13
1737939190000|2025-01-27 00:53:10|||||||||3
1737939200000|2025-01-27 00:53:20|17.81|17.65|17.81|17.65|17.83|17.67|17.81|17.65|111
1737939210000|2025-01-27 00:53:30|||||||||12
1737939220000|2025-01-27 00:53:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1737939230000|2025-01-27 00:53:50|17.81|17.65|17.81|17.65|17.85|17.69|17.81|17.65|52
1737939250000|2025-01-27 00:54:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|16
1737939270000|2025-01-27 00:54:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|3
1737939280000|2025-01-27 00:54:40|||||||||26
1737939290000|2025-01-27 00:54:50|||||||||3
1737939300000|2025-01-27 00:55:00|||||||||8
1737939310000|2025-01-27 00:55:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|10
1737939320000|2025-01-27 00:55:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|9
1737939330000|2025-01-27 00:55:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1737939340000|2025-01-27 00:55:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1737939350000|2025-01-27 00:55:50|||||||||1
1737939380000|2025-01-27 00:56:20|||||||||15
1737939390000|2025-01-27 00:56:30|||||||||2
1737939430000|2025-01-27 00:57:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|101
1737939450000|2025-01-27 00:57:30|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|11
1737939460000|2025-01-27 00:57:40|||||||||5
1737939470000|2025-01-27 00:57:50|||||||||2
1737939480000|2025-01-27 00:58:00|||||||||8
1737939510000|2025-01-27 00:58:30|||||||||5
1737939520000|2025-01-27 00:58:40|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|78
1737939550000|2025-01-27 00:59:10|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|0
1737939560000|2025-01-27 00:59:20|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|6
1737939580000|2025-01-27 00:59:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1737939590000|2025-01-27 00:59:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1737939600000|2025-01-27 01:00:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|4
1737939610000|2025-01-27 01:00:10|||||||||2
1737939620000|2025-01-27 01:00:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|13
1737939630000|2025-01-27 01:00:30|||||||||5
1737939640000|2025-01-27 01:00:40|||||||||2
1737939650000|2025-01-27 01:00:50|||||||||22
1737939660000|2025-01-27 01:01:00|||||||||6
1737939670000|2025-01-27 01:01:10|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|22
1737939710000|2025-01-27 01:01:50|||||||||6
1737939720000|2025-01-27 01:02:00|||||||||1
1737939740000|2025-01-27 01:02:20|||||||||3
1737939750000|2025-01-27 01:02:30|||||||||3
1737939760000|2025-01-27 01:02:40|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|17
1737939780000|2025-01-27 01:03:00|||||||||1
1737939790000|2025-01-27 01:03:10|||||||||3
1737939800000|2025-01-27 01:03:20|||||||||3
1737939810000|2025-01-27 01:03:30|||||||||1
1737939820000|2025-01-27 01:03:40|||||||||3
1737939830000|2025-01-27 01:03:50|||||||||1
1737939840000|2025-01-27 01:04:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|17
1737939850000|2025-01-27 01:04:10|||||||||1
1737939860000|2025-01-27 01:04:20|||||||||2
1737939870000|2025-01-27 01:04:30|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|11
1737939880000|2025-01-27 01:04:40|||||||||5
1737939890000|2025-01-27 01:04:50|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|0
1737939900000|2025-01-27 01:05:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|56
1737939930000|2025-01-27 01:05:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|10
1737939940000|2025-01-27 01:05:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|12
1737939950000|2025-01-27 01:05:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1737939980000|2025-01-27 01:06:20|||||||||3
1737939990000|2025-01-27 01:06:30|||||||||1
1737940020000|2025-01-27 01:07:00|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|31
1737940030000|2025-01-27 01:07:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|19
1737940050000|2025-01-27 01:07:30|||||||||1
1737940060000|2025-01-27 01:07:40|||||||||1
1737940100000|2025-01-27 01:08:20|||||||||5
1737940130000|2025-01-27 01:08:50|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|28
1737940140000|2025-01-27 01:09:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1737940150000|2025-01-27 01:09:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1737940160000|2025-01-27 01:09:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1737940170000|2025-01-27 01:09:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1737940180000|2025-01-27 01:09:40|||||||||1
1737940190000|2025-01-27 01:09:50|||||||||1
1737940200000|2025-01-27 01:10:00|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|56
1737940210000|2025-01-27 01:10:10|||||||||1
1737940220000|2025-01-27 01:10:20|||||||||7
1737940260000|2025-01-27 01:11:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|9
1737940280000|2025-01-27 01:11:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|2
1737940330000|2025-01-27 01:12:10|17.61|17.45|17.61|17.45|17.61|17.45|17.57|17.41|29
1737940350000|2025-01-27 01:12:30|17.57|17.41|17.57|17.41|17.61|17.45|17.57|17.41|28
1737940430000|2025-01-27 01:13:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1737940440000|2025-01-27 01:14:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|22
1737940450000|2025-01-27 01:14:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1737940490000|2025-01-27 01:14:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|12
1737940520000|2025-01-27 01:15:20|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|4
1737940530000|2025-01-27 01:15:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1737940660000|2025-01-27 01:17:40|||||||||1
1737940680000|2025-01-27 01:18:00|||||||||1
1737940730000|2025-01-27 01:18:50|||||||||1
1737940810000|2025-01-27 01:20:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|11
1737940820000|2025-01-27 01:20:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1737940840000|2025-01-27 01:20:40|||||||||1
1737940850000|2025-01-27 01:20:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1737940910000|2025-01-27 01:21:50|||||||||1
1737940930000|2025-01-27 01:22:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|17
1737941010000|2025-01-27 01:23:30|||||||||1
1737941030000|2025-01-27 01:23:50|||||||||1
1737941100000|2025-01-27 01:25:00|||||||||13
1737941110000|2025-01-27 01:25:10|||||||||1
1737941130000|2025-01-27 01:25:30|||||||||1
1737941140000|2025-01-27 01:25:40|||||||||1
1737941220000|2025-01-27 01:27:00|||||||||1
1737941230000|2025-01-27 01:27:10|||||||||11
1737941290000|2025-01-27 01:28:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1737941300000|2025-01-27 01:28:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|20
1737941370000|2025-01-27 01:29:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|12
1737941380000|2025-01-27 01:29:40|||||||||3
1737941390000|2025-01-27 01:29:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1737941420000|2025-01-27 01:30:20|||||||||2
1737941430000|2025-01-27 01:30:30|17.57|17.41|17.61|17.45|17.61|17.45|17.57|17.41|23
1737941440000|2025-01-27 01:30:40|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|1
1737941510000|2025-01-27 01:31:50|17.59|17.43|17.61|17.45|17.61|17.45|17.57|17.41|30
1737941560000|2025-01-27 01:32:40|||||||||1
1737941630000|2025-01-27 01:33:50|||||||||1
1737941660000|2025-01-27 01:34:20|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|13
1737941680000|2025-01-27 01:34:40|||||||||1
1737941720000|2025-01-27 01:35:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|20
1737941740000|2025-01-27 01:35:40|||||||||2
1737941750000|2025-01-27 01:35:50|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|47
1737941780000|2025-01-27 01:36:20|||||||||35
1737941790000|2025-01-27 01:36:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|9
1737941850000|2025-01-27 01:37:30|||||||||1
1737941860000|2025-01-27 01:37:40|||||||||9
1737941870000|2025-01-27 01:37:50|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|40
1737941910000|2025-01-27 01:38:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|22
1737941970000|2025-01-27 01:39:30|||||||||1
1737942040000|2025-01-27 01:40:40|||||||||1
1737942050000|2025-01-27 01:40:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|18
1737942110000|2025-01-27 01:41:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|32
1737942150000|2025-01-27 01:42:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|37
1737942160000|2025-01-27 01:42:40|||||||||17
1737942170000|2025-01-27 01:42:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1737942180000|2025-01-27 01:43:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|9
1737942190000|2025-01-27 01:43:10|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|12
1737942210000|2025-01-27 01:43:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|56
1737942230000|2025-01-27 01:43:50|||||||||1
1737942240000|2025-01-27 01:44:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1737942260000|2025-01-27 01:44:20|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|12
1737942290000|2025-01-27 01:44:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|1
1737942300000|2025-01-27 01:45:00|||||||||1
1737942320000|2025-01-27 01:45:20|||||||||2
1737942330000|2025-01-27 01:45:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|5
1737942360000|2025-01-27 01:46:00|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|0
1737942370000|2025-01-27 01:46:10|17.66|17.5|17.7|17.54|17.7|17.54|17.66|17.5|12
1737942390000|2025-01-27 01:46:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|7
1737942410000|2025-01-27 01:46:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|0
1737942440000|2025-01-27 01:47:20|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|1
1737942500000|2025-01-27 01:48:20|||||||||4
1737942520000|2025-01-27 01:48:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1737942530000|2025-01-27 01:48:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|2
1737942540000|2025-01-27 01:49:00|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|0
1737942550000|2025-01-27 01:49:10|||||||||1
1737942570000|2025-01-27 01:49:30|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|3
1737942580000|2025-01-27 01:49:40|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|2
1737942610000|2025-01-27 01:50:10|||||||||1
1737942620000|2025-01-27 01:50:20|||||||||3
1737942630000|2025-01-27 01:50:30|||||||||5
1737942640000|2025-01-27 01:50:40|||||||||2
1737942650000|2025-01-27 01:50:50|||||||||1
1737942670000|2025-01-27 01:51:10|||||||||1
1737942690000|2025-01-27 01:51:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|6
1737942710000|2025-01-27 01:51:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|2
1737942730000|2025-01-27 01:52:10|||||||||5
1737942810000|2025-01-27 01:53:30|||||||||8
1737942820000|2025-01-27 01:53:40|||||||||1
1737942890000|2025-01-27 01:54:50|||||||||4
1737942980000|2025-01-27 01:56:20|||||||||1
1737943030000|2025-01-27 01:57:10|||||||||1
1737943040000|2025-01-27 01:57:20|||||||||9
1737943260000|2025-01-27 02:01:00|||||||||10
1737943330000|2025-01-27 02:02:10|||||||||1
1737943400000|2025-01-27 02:03:20|||||||||18
1737943450000|2025-01-27 02:04:10|||||||||1
1737943740000|2025-01-27 02:09:00|||||||||5
1737943800000|2025-01-27 02:10:00|||||||||2
1737943880000|2025-01-27 02:11:20|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|14
1737943890000|2025-01-27 02:11:30|||||||||3
1737944430000|2025-01-27 02:20:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|18
1737944440000|2025-01-27 02:20:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1737944460000|2025-01-27 02:21:00|||||||||1
1737944470000|2025-01-27 02:21:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1737944480000|2025-01-27 02:21:20|||||||||3
1737944490000|2025-01-27 02:21:30|||||||||2
1737944610000|2025-01-27 02:23:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1737944640000|2025-01-27 02:24:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1737944670000|2025-01-27 02:24:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|10
1737944680000|2025-01-27 02:24:40|||||||||1
1737944730000|2025-01-27 02:25:30|||||||||6
1737944760000|2025-01-27 02:26:00|||||||||2
1737944820000|2025-01-27 02:27:00|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|30
1737944940000|2025-01-27 02:29:00|||||||||24
1737944950000|2025-01-27 02:29:10|||||||||1
1737944990000|2025-01-27 02:29:50|||||||||1
1737945020000|2025-01-27 02:30:20|||||||||12
1737945130000|2025-01-27 02:32:10|||||||||2
1737945220000|2025-01-27 02:33:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|24
1737945270000|2025-01-27 02:34:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|13
1737945290000|2025-01-27 02:34:50|||||||||13
1737945300000|2025-01-27 02:35:00|17.56|17.4|17.55|17.39|17.56|17.4|17.52|17.36|23
1737945310000|2025-01-27 02:35:10|||||||||3
1737945330000|2025-01-27 02:35:30|||||||||3
1737945370000|2025-01-27 02:36:10|||||||||6
1737945410000|2025-01-27 02:36:50|17.51|17.35|17.55|17.39|17.55|17.39|17.51|17.35|14
1737945450000|2025-01-27 02:37:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1737945460000|2025-01-27 02:37:40|||||||||1
1737945510000|2025-01-27 02:38:30|||||||||22
1737945620000|2025-01-27 02:40:20|17.6|17.44|17.6|17.44|17.6|17.44|17.56|17.4|19
1737945840000|2025-01-27 02:44:00|||||||||5
1737945850000|2025-01-27 02:44:10|||||||||2
1737945860000|2025-01-27 02:44:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1737945930000|2025-01-27 02:45:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|2
1737946290000|2025-01-27 02:51:30|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|1
1737946440000|2025-01-27 02:54:00|17.55|17.39|17.56|17.4|17.56|17.4|17.55|17.39|0
1737946450000|2025-01-27 02:54:10|||||||||2
1737946610000|2025-01-27 02:56:50|||||||||24
1737946690000|2025-01-27 02:58:10|||||||||1
1737946800000|2025-01-27 03:00:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1737946910000|2025-01-27 03:01:50|||||||||5
1737946940000|2025-01-27 03:02:20|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|5
1737947020000|2025-01-27 03:03:40|||||||||3
1737947030000|2025-01-27 03:03:50|||||||||6
1737947040000|2025-01-27 03:04:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1737947250000|2025-01-27 03:07:30|||||||||1
1737947290000|2025-01-27 03:08:10|||||||||1
1737947330000|2025-01-27 03:08:50|||||||||3
1737947540000|2025-01-27 03:12:20|||||||||2
1737947570000|2025-01-27 03:12:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|28
1737947580000|2025-01-27 03:13:00|||||||||1
1737947710000|2025-01-27 03:15:10|||||||||50
1737947740000|2025-01-27 03:15:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|24
1737947750000|2025-01-27 03:15:50|||||||||6
1737947780000|2025-01-27 03:16:20|||||||||3
1737947790000|2025-01-27 03:16:30|||||||||1
1737947810000|2025-01-27 03:16:50|||||||||8
1737947820000|2025-01-27 03:17:00|||||||||1
1737947930000|2025-01-27 03:18:50|||||||||1
1737947970000|2025-01-27 03:19:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|22
1737947980000|2025-01-27 03:19:40|||||||||9
1737948010000|2025-01-27 03:20:10|||||||||1
1737948070000|2025-01-27 03:21:10|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|17
1737948090000|2025-01-27 03:21:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1737948120000|2025-01-27 03:22:00|||||||||1
1737948180000|2025-01-27 03:23:00|||||||||2
1737948210000|2025-01-27 03:23:30|||||||||2
1737948220000|2025-01-27 03:23:40|||||||||6
1737948270000|2025-01-27 03:24:30|||||||||2
1737948280000|2025-01-27 03:24:40|||||||||11
1737948300000|2025-01-27 03:25:00|||||||||10
1737948310000|2025-01-27 03:25:10|||||||||17
1737948320000|2025-01-27 03:25:20|||||||||2
1737948370000|2025-01-27 03:26:10|||||||||6
1737948380000|2025-01-27 03:26:20|||||||||1
1737948390000|2025-01-27 03:26:30|||||||||3
1737948450000|2025-01-27 03:27:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|9
1737948460000|2025-01-27 03:27:40|||||||||6
1737948540000|2025-01-27 03:29:00|||||||||2
1737948560000|2025-01-27 03:29:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1737948570000|2025-01-27 03:29:30|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|19
1737948630000|2025-01-27 03:30:30|||||||||2
1737948660000|2025-01-27 03:31:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|6
1737948670000|2025-01-27 03:31:10|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|0
1737948680000|2025-01-27 03:31:20|||||||||1
1737948690000|2025-01-27 03:31:30|||||||||2
1737948720000|2025-01-27 03:32:00|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|18
1737948910000|2025-01-27 03:35:10|17.55|17.39|17.55|17.39|17.55|17.39|17.51|17.35|25
1737948940000|2025-01-27 03:35:40|||||||||2
1737949030000|2025-01-27 03:37:10|||||||||1
1737949210000|2025-01-27 03:40:10|||||||||1
1737949240000|2025-01-27 03:40:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|7
1737949250000|2025-01-27 03:40:50|||||||||8
1737949320000|2025-01-27 03:42:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1737949330000|2025-01-27 03:42:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1737949340000|2025-01-27 03:42:20|||||||||3
1737949900000|2025-01-27 03:51:40|||||||||3
1737949940000|2025-01-27 03:52:20|||||||||2
1737950150000|2025-01-27 03:55:50|||||||||1
1737950210000|2025-01-27 03:56:50|||||||||16
1737950290000|2025-01-27 03:58:10|||||||||7
1737950350000|2025-01-27 03:59:10|||||||||15
1737950400000|2025-01-27 04:00:00|||||||||1
1737950450000|2025-01-27 04:00:50|||||||||1
1737950480000|2025-01-27 04:01:20|||||||||1
1737950530000|2025-01-27 04:02:10|||||||||7
1737950600000|2025-01-27 04:03:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1737950640000|2025-01-27 04:04:00|||||||||19
1737950690000|2025-01-27 04:04:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1737950730000|2025-01-27 04:05:30|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|0
1737950740000|2025-01-27 04:05:40|||||||||5
1737950890000|2025-01-27 04:08:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1737950900000|2025-01-27 04:08:20|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|0
1737951020000|2025-01-27 04:10:20|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|5
1737951040000|2025-01-27 04:10:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1737951070000|2025-01-27 04:11:10|||||||||1
1737951120000|2025-01-27 04:12:00|||||||||1
1737951270000|2025-01-27 04:14:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|20
1737951300000|2025-01-27 04:15:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1737951320000|2025-01-27 04:15:20|||||||||1
1737951340000|2025-01-27 04:15:40|||||||||2
1737951360000|2025-01-27 04:16:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1737951370000|2025-01-27 04:16:10|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|0
1737951520000|2025-01-27 04:18:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1737951540000|2025-01-27 04:19:00|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|0
1737951710000|2025-01-27 04:21:50|||||||||3
1737951770000|2025-01-27 04:22:50|||||||||1
1737951780000|2025-01-27 04:23:00|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|4
1737951810000|2025-01-27 04:23:30|||||||||1
1737951820000|2025-01-27 04:23:40|||||||||1
1737951860000|2025-01-27 04:24:20|||||||||1
1737952350000|2025-01-27 04:32:30|||||||||2
1737952380000|2025-01-27 04:33:00|||||||||1
1737952450000|2025-01-27 04:34:10|||||||||1
1737952560000|2025-01-27 04:36:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|8
1737952630000|2025-01-27 04:37:10|||||||||2
1737952720000|2025-01-27 04:38:40|||||||||3
1737952730000|2025-01-27 04:38:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|13
1737952750000|2025-01-27 04:39:10|||||||||8
1737952850000|2025-01-27 04:40:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1737952940000|2025-01-27 04:42:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1737952950000|2025-01-27 04:42:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|5
1737952990000|2025-01-27 04:43:10|||||||||3
1737953080000|2025-01-27 04:44:40|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|0
1737953090000|2025-01-27 04:44:50|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|0
1737953130000|2025-01-27 04:45:30|||||||||11
1737953150000|2025-01-27 04:45:50|||||||||1
1737953250000|2025-01-27 04:47:30|||||||||1
1737953270000|2025-01-27 04:47:50|||||||||1
1737953280000|2025-01-27 04:48:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|15
1737953880000|2025-01-27 04:58:00|||||||||2
1737953980000|2025-01-27 04:59:40|||||||||18
1737954110000|2025-01-27 05:01:50|||||||||4
1737954170000|2025-01-27 05:02:50|||||||||2
1737954200000|2025-01-27 05:03:20|||||||||1
1737954450000|2025-01-27 05:07:30|||||||||5
1737954560000|2025-01-27 05:09:20|||||||||1
1737954590000|2025-01-27 05:09:50|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|20
1737954600000|2025-01-27 05:10:00|||||||||1
1737954640000|2025-01-27 05:10:40|||||||||1
1737954650000|2025-01-27 05:10:50|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|20
1737954670000|2025-01-27 05:11:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1737954700000|2025-01-27 05:11:40|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|3
1737954940000|2025-01-27 05:15:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|10
1737955030000|2025-01-27 05:17:10|17.58|17.42|17.56|17.4|17.6|17.44|17.56|17.4|1
1737955070000|2025-01-27 05:17:50|||||||||1
1737955280000|2025-01-27 05:21:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1737955330000|2025-01-27 05:22:10|||||||||26
1737955340000|2025-01-27 05:22:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1737955360000|2025-01-27 05:22:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1737955460000|2025-01-27 05:24:20|||||||||5
1737955480000|2025-01-27 05:24:40|17.65|17.49|17.65|17.49|17.65|17.49|17.61|17.45|49
1737955510000|2025-01-27 05:25:10|||||||||2
1737955570000|2025-01-27 05:26:10|||||||||1
1737955590000|2025-01-27 05:26:30|||||||||29
1737955610000|2025-01-27 05:26:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|18
1737955630000|2025-01-27 05:27:10|||||||||1
1737955650000|2025-01-27 05:27:30|||||||||1
1737955740000|2025-01-27 05:29:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1737955750000|2025-01-27 05:29:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1737955760000|2025-01-27 05:29:20|||||||||2
1737955790000|2025-01-27 05:29:50|||||||||6
1737955810000|2025-01-27 05:30:10|17.79|17.63|17.79|17.63|17.79|17.63|17.75|17.59|11
1737955830000|2025-01-27 05:30:30|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|7
1737955860000|2025-01-27 05:31:00|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|0
1737955910000|2025-01-27 05:31:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1737956010000|2025-01-27 05:33:30|||||||||8
1737956050000|2025-01-27 05:34:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|25
1737956080000|2025-01-27 05:34:40|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|6
1737956090000|2025-01-27 05:34:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1737956100000|2025-01-27 05:35:00|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|44
1737956110000|2025-01-27 05:35:10|||||||||2
1737956130000|2025-01-27 05:35:30|||||||||1
1737956200000|2025-01-27 05:36:40|||||||||1
1737956350000|2025-01-27 05:39:10|||||||||3
1737956460000|2025-01-27 05:41:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|7
1737956510000|2025-01-27 05:41:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|6
1737956520000|2025-01-27 05:42:00|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|0
1737956600000|2025-01-27 05:43:20|||||||||1
1737956840000|2025-01-27 05:47:20|||||||||1
1737956870000|2025-01-27 05:47:50|||||||||5
1737956880000|2025-01-27 05:48:00|||||||||3
1737956910000|2025-01-27 05:48:30|||||||||5
1737956920000|2025-01-27 05:48:40|||||||||4
1737956930000|2025-01-27 05:48:50|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|33
1737956940000|2025-01-27 05:49:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|23
1737957000000|2025-01-27 05:50:00|||||||||1
1737957090000|2025-01-27 05:51:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|5
1737957100000|2025-01-27 05:51:40|||||||||2
1737957150000|2025-01-27 05:52:30|||||||||4
1737957210000|2025-01-27 05:53:30|||||||||1
1737957220000|2025-01-27 05:53:40|||||||||4
1737957290000|2025-01-27 05:54:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1737957320000|2025-01-27 05:55:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1737957420000|2025-01-27 05:57:00|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|19
1737957430000|2025-01-27 05:57:10|||||||||1
1737957480000|2025-01-27 05:58:00|||||||||1
1737957520000|2025-01-27 05:58:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1737957570000|2025-01-27 05:59:30|||||||||1
1737957580000|2025-01-27 05:59:40|||||||||2
1737957590000|2025-01-27 05:59:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1737957600000|2025-01-27 06:00:00|||||||||10
1737957620000|2025-01-27 06:00:20|||||||||1
1737957690000|2025-01-27 06:01:30|||||||||1
1737957730000|2025-01-27 06:02:10|||||||||5
1737957740000|2025-01-27 06:02:20|||||||||2
1737957750000|2025-01-27 06:02:30|||||||||2
1737957790000|2025-01-27 06:03:10|||||||||4
1737957820000|2025-01-27 06:03:40|||||||||1
1737957870000|2025-01-27 06:04:30|||||||||1
1737957990000|2025-01-27 06:06:30|||||||||2
1737958050000|2025-01-27 06:07:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1737958150000|2025-01-27 06:09:10|||||||||1
1737958180000|2025-01-27 06:09:40|||||||||1
1737958270000|2025-01-27 06:11:10|||||||||1
1737958370000|2025-01-27 06:12:50|||||||||1
1737958380000|2025-01-27 06:13:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1737958500000|2025-01-27 06:15:00|||||||||20
1737958510000|2025-01-27 06:15:10|||||||||4
1737958670000|2025-01-27 06:17:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|21
1737958940000|2025-01-27 06:22:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|12
1737959150000|2025-01-27 06:25:50|||||||||1
1737959260000|2025-01-27 06:27:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1737959340000|2025-01-27 06:29:00|||||||||1
1737959390000|2025-01-27 06:29:50|||||||||57
1737959400000|2025-01-27 06:30:00|||||||||1
1737959420000|2025-01-27 06:30:20|||||||||10
1737959490000|2025-01-27 06:31:30|||||||||2
1737959520000|2025-01-27 06:32:00|||||||||1
1737959530000|2025-01-27 06:32:10|||||||||5
1737959540000|2025-01-27 06:32:20|||||||||5
1737959650000|2025-01-27 06:34:10|||||||||1
1737959660000|2025-01-27 06:34:20|||||||||2
1737959760000|2025-01-27 06:36:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|37
1737959790000|2025-01-27 06:36:30|||||||||10
1737959800000|2025-01-27 06:36:40|||||||||5
1737959840000|2025-01-27 06:37:20|||||||||10
1737959850000|2025-01-27 06:37:30|||||||||5
1737959870000|2025-01-27 06:37:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|22
1737959880000|2025-01-27 06:38:00|||||||||5
1737959900000|2025-01-27 06:38:20|||||||||10
1737959910000|2025-01-27 06:38:30|||||||||3
1737959950000|2025-01-27 06:39:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|7
1737959960000|2025-01-27 06:39:20|||||||||1
1737959970000|2025-01-27 06:39:30|||||||||2
1737959980000|2025-01-27 06:39:40|||||||||2
1737959990000|2025-01-27 06:39:50|||||||||1
1737960000000|2025-01-27 06:40:00|||||||||1
1737960010000|2025-01-27 06:40:10|||||||||2
1737960020000|2025-01-27 06:40:20|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|26
1737960030000|2025-01-27 06:40:30|||||||||1
1737960040000|2025-01-27 06:40:40|||||||||2
1737960050000|2025-01-27 06:40:50|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1737960080000|2025-01-27 06:41:20|||||||||1
1737960100000|2025-01-27 06:41:40|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|7
1737960110000|2025-01-27 06:41:50|||||||||1
1737960340000|2025-01-27 06:45:40|||||||||2
1737960350000|2025-01-27 06:45:50|||||||||2
1737960360000|2025-01-27 06:46:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1737960390000|2025-01-27 06:46:30|||||||||1
1737960430000|2025-01-27 06:47:10|||||||||4
1737960450000|2025-01-27 06:47:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1737960500000|2025-01-27 06:48:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|7
1737960520000|2025-01-27 06:48:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|17
1737960540000|2025-01-27 06:49:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1737960550000|2025-01-27 06:49:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|7
1737960560000|2025-01-27 06:49:20|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|14
1737960600000|2025-01-27 06:50:00|||||||||1
1737960680000|2025-01-27 06:51:20|||||||||1
1737960720000|2025-01-27 06:52:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1737960730000|2025-01-27 06:52:10|||||||||2
1737960800000|2025-01-27 06:53:20|||||||||40
1737960820000|2025-01-27 06:53:40|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|6
1737960850000|2025-01-27 06:54:10|||||||||1
1737960910000|2025-01-27 06:55:10|||||||||1
1737960930000|2025-01-27 06:55:30|||||||||1
1737960950000|2025-01-27 06:55:50|||||||||2
1737960960000|2025-01-27 06:56:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|2
1737961030000|2025-01-27 06:57:10|||||||||1
1737961060000|2025-01-27 06:57:40|||||||||1
1737961130000|2025-01-27 06:58:50|||||||||5
1737961140000|2025-01-27 06:59:00|||||||||2
1737961170000|2025-01-27 06:59:30|||||||||5
1737961180000|2025-01-27 06:59:40|||||||||5
1737961190000|2025-01-27 06:59:50|||||||||8
1737961200000|2025-01-27 07:00:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|59
1737961210000|2025-01-27 07:00:10|||||||||3
1737961220000|2025-01-27 07:00:20|||||||||1
1737961270000|2025-01-27 07:01:10|||||||||6
1737961280000|2025-01-27 07:01:20|||||||||2
1737961290000|2025-01-27 07:01:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|12
1737961300000|2025-01-27 07:01:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1737961320000|2025-01-27 07:02:00|||||||||14
1737961350000|2025-01-27 07:02:30|||||||||3
1737961360000|2025-01-27 07:02:40|||||||||1
1737961430000|2025-01-27 07:03:50|||||||||2
1737961470000|2025-01-27 07:04:30|||||||||4
1737961500000|2025-01-27 07:05:00|||||||||3
1737961530000|2025-01-27 07:05:30|||||||||2
1737961560000|2025-01-27 07:06:00|||||||||4
1737961570000|2025-01-27 07:06:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|7
1737961600000|2025-01-27 07:06:40|||||||||2
1737961630000|2025-01-27 07:07:10|||||||||4
1737961640000|2025-01-27 07:07:20|||||||||1
1737961650000|2025-01-27 07:07:30|||||||||1
1737961690000|2025-01-27 07:08:10|||||||||1
1737961700000|2025-01-27 07:08:20|||||||||1
1737961710000|2025-01-27 07:08:30|||||||||2
1737961720000|2025-01-27 07:08:40|||||||||1
1737961730000|2025-01-27 07:08:50|||||||||5
1737961760000|2025-01-27 07:09:20|||||||||2
1737961770000|2025-01-27 07:09:30|||||||||6
1737961800000|2025-01-27 07:10:00|||||||||1
1737961820000|2025-01-27 07:10:20|||||||||1
1737961830000|2025-01-27 07:10:30|||||||||2
1737961860000|2025-01-27 07:11:00|||||||||28
1737961870000|2025-01-27 07:11:10|17.92|17.76|17.94|17.78|17.94|17.78|17.92|17.76|1
1737961950000|2025-01-27 07:12:30|||||||||4
1737961960000|2025-01-27 07:12:40|||||||||3
1737962000000|2025-01-27 07:13:20|||||||||1
1737962050000|2025-01-27 07:14:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1737962110000|2025-01-27 07:15:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|21
1737962130000|2025-01-27 07:15:30|||||||||1
1737962160000|2025-01-27 07:16:00|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1737962170000|2025-01-27 07:16:10|18|17.84|18|17.84|18|17.84|18|17.84|2
1737962180000|2025-01-27 07:16:20|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|1
1737962190000|2025-01-27 07:16:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1737962200000|2025-01-27 07:16:40|||||||||1
1737962210000|2025-01-27 07:16:50|||||||||1
1737962240000|2025-01-27 07:17:20|18|17.84|18|17.84|18|17.84|18|17.84|2
1737962260000|2025-01-27 07:17:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1737962310000|2025-01-27 07:18:30|18|17.84|18|17.84|18|17.84|18|17.84|7
1737962320000|2025-01-27 07:18:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1737962340000|2025-01-27 07:19:00|18|17.84|18|17.84|18|17.84|18|17.84|2
1737962360000|2025-01-27 07:19:20|||||||||1
1737962380000|2025-01-27 07:19:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1737962410000|2025-01-27 07:20:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1737962420000|2025-01-27 07:20:20|||||||||5
1737962460000|2025-01-27 07:21:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1737962590000|2025-01-27 07:23:10|||||||||4
1737962600000|2025-01-27 07:23:20|||||||||3
1737962610000|2025-01-27 07:23:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|2
1737962640000|2025-01-27 07:24:00|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|17
1737962720000|2025-01-27 07:25:20|||||||||1
1737962730000|2025-01-27 07:25:30|||||||||2
1737962740000|2025-01-27 07:25:40|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1737962750000|2025-01-27 07:25:50|||||||||3
1737962760000|2025-01-27 07:26:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|7
1737962790000|2025-01-27 07:26:30|||||||||1
1737962820000|2025-01-27 07:27:00|||||||||1
1737962840000|2025-01-27 07:27:20|||||||||10
1737962850000|2025-01-27 07:27:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|12
1737962860000|2025-01-27 07:27:40|18|17.84|17.99|17.83|18|17.84|17.99|17.83|1
1737962870000|2025-01-27 07:27:50|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|2
1737962880000|2025-01-27 07:28:00|||||||||2
1737962910000|2025-01-27 07:28:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1737962920000|2025-01-27 07:28:40|||||||||3
1737962930000|2025-01-27 07:28:50|||||||||3
1737962940000|2025-01-27 07:29:00|18|17.84|17.99|17.83|18|17.84|17.99|17.83|9
1737962970000|2025-01-27 07:29:30|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1737962990000|2025-01-27 07:29:50|18|17.84|18|17.84|18|17.84|18|17.84|4
1737963020000|2025-01-27 07:30:20|17.99|17.83|18|17.84|18|17.84|17.99|17.83|2
1737963030000|2025-01-27 07:30:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1737963040000|2025-01-27 07:30:40|||||||||15
1737963050000|2025-01-27 07:30:50|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|5
1737963060000|2025-01-27 07:31:00|||||||||5
1737963070000|2025-01-27 07:31:10|||||||||2
1737963100000|2025-01-27 07:31:40|||||||||1
1737963110000|2025-01-27 07:31:50|||||||||1
1737963120000|2025-01-27 07:32:00|||||||||21
1737963190000|2025-01-27 07:33:10|||||||||1
1737963200000|2025-01-27 07:33:20|||||||||1
1737963210000|2025-01-27 07:33:30|||||||||7
1737963330000|2025-01-27 07:35:30|||||||||1
1737963340000|2025-01-27 07:35:40|||||||||5
1737963370000|2025-01-27 07:36:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|69
1737963410000|2025-01-27 07:36:50|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|48
1737963440000|2025-01-27 07:37:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1737963460000|2025-01-27 07:37:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|6
1737963470000|2025-01-27 07:37:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1737963480000|2025-01-27 07:38:00|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|0
1737963490000|2025-01-27 07:38:10|||||||||2
1737963500000|2025-01-27 07:38:20|||||||||18
1737963510000|2025-01-27 07:38:30|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|0
1737963520000|2025-01-27 07:38:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|19
1737963530000|2025-01-27 07:38:50|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|1
1737963540000|2025-01-27 07:39:00|17.87|17.71|17.9|17.74|17.9|17.74|17.85|17.69|6
1737963550000|2025-01-27 07:39:10|||||||||6
1737963560000|2025-01-27 07:39:20|||||||||3
1737963570000|2025-01-27 07:39:30|||||||||9
1737963620000|2025-01-27 07:40:20|||||||||2
1737963630000|2025-01-27 07:40:30|||||||||1
1737963650000|2025-01-27 07:40:50|||||||||2
1737963660000|2025-01-27 07:41:00|||||||||2
1737963680000|2025-01-27 07:41:20|||||||||1
1737963710000|2025-01-27 07:41:50|||||||||1
1737963770000|2025-01-27 07:42:50|17.85|17.69|17.89|17.73|17.89|17.73|17.85|17.69|22
1737963780000|2025-01-27 07:43:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1737963790000|2025-01-27 07:43:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|12
1737963800000|2025-01-27 07:43:20|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|19
1737963810000|2025-01-27 07:43:30|||||||||1
1737963830000|2025-01-27 07:43:50|||||||||5
1737963840000|2025-01-27 07:44:00|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|12
1737963850000|2025-01-27 07:44:10|||||||||6
1737963880000|2025-01-27 07:44:40|||||||||8
1737963890000|2025-01-27 07:44:50|||||||||6
1737963900000|2025-01-27 07:45:00|||||||||7
1737963980000|2025-01-27 07:46:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1737963990000|2025-01-27 07:46:30|||||||||1
1737964050000|2025-01-27 07:47:30|||||||||1
1737964120000|2025-01-27 07:48:40|||||||||1
1737964140000|2025-01-27 07:49:00|||||||||15
1737964160000|2025-01-27 07:49:20|||||||||10
1737964170000|2025-01-27 07:49:30|||||||||2
1737964200000|2025-01-27 07:50:00|||||||||1
1737964210000|2025-01-27 07:50:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|14
1737964220000|2025-01-27 07:50:20|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|4
1737964250000|2025-01-27 07:50:50|||||||||1
1737964260000|2025-01-27 07:51:00|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|5
1737964280000|2025-01-27 07:51:20|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|1
1737964290000|2025-01-27 07:51:30|17.87|17.71|17.85|17.69|17.87|17.71|17.85|17.69|1
1737964300000|2025-01-27 07:51:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|5
1737964310000|2025-01-27 07:51:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1737964320000|2025-01-27 07:52:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1737964420000|2025-01-27 07:53:40|||||||||7
1737964430000|2025-01-27 07:53:50|||||||||85
1737964440000|2025-01-27 07:54:00|||||||||3
1737964470000|2025-01-27 07:54:30|||||||||1
1737964490000|2025-01-27 07:54:50|||||||||1
1737964550000|2025-01-27 07:55:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|2
1737964560000|2025-01-27 07:56:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|11
1737964570000|2025-01-27 07:56:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|2
1737964580000|2025-01-27 07:56:20|17.95|17.79|17.95|17.79|17.95|17.79|17.94|17.78|0
1737964600000|2025-01-27 07:56:40|||||||||3
1737964610000|2025-01-27 07:56:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|22
1737964630000|2025-01-27 07:57:10|||||||||2
1737964650000|2025-01-27 07:57:30|||||||||26
1737964660000|2025-01-27 07:57:40|||||||||1
1737964680000|2025-01-27 07:58:00|18|17.84|17.99|17.83|18|17.84|17.99|17.83|36
1737964690000|2025-01-27 07:58:10|||||||||1
1737964720000|2025-01-27 07:58:40|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|16
1737964740000|2025-01-27 07:59:00|18|17.84|17.99|17.83|18.02|17.86|17.99|17.83|3
1737964780000|2025-01-27 07:59:40|||||||||16
1737964800000|2025-01-27 08:00:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|8
1737964810000|2025-01-27 08:00:10|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|1
1737964820000|2025-01-27 08:00:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|4
1737964840000|2025-01-27 08:00:40|||||||||2
1737964850000|2025-01-27 08:00:50|||||||||13
1737964860000|2025-01-27 08:01:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1737964870000|2025-01-27 08:01:10|||||||||1
1737964880000|2025-01-27 08:01:20|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|3
1737964910000|2025-01-27 08:01:50|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|11
1737964920000|2025-01-27 08:02:00|17.95|17.79|17.97|17.81|17.99|17.83|17.95|17.79|12
1737964930000|2025-01-27 08:02:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1737964940000|2025-01-27 08:02:20|||||||||55
1737964960000|2025-01-27 08:02:40|||||||||2
1737964970000|2025-01-27 08:02:50|17.95|17.79|17.95|17.79|17.99|17.83|17.95|17.79|16
1737965040000|2025-01-27 08:04:00|17.94|17.78|17.9|17.74|17.94|17.78|17.9|17.74|34
1737965090000|2025-01-27 08:04:50|||||||||4
1737965100000|2025-01-27 08:05:00|||||||||2
1737965110000|2025-01-27 08:05:10|||||||||3
1737965140000|2025-01-27 08:05:40|||||||||6
1737965160000|2025-01-27 08:06:00|||||||||4
1737965190000|2025-01-27 08:06:30|||||||||20
1737965200000|2025-01-27 08:06:40|||||||||1
1737965240000|2025-01-27 08:07:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|2
1737965250000|2025-01-27 08:07:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|10
1737965300000|2025-01-27 08:08:20|||||||||10
1737965310000|2025-01-27 08:08:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1737965320000|2025-01-27 08:08:40|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1737965330000|2025-01-27 08:08:50|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1737965340000|2025-01-27 08:09:00|||||||||42
1737965350000|2025-01-27 08:09:10|||||||||2
1737965360000|2025-01-27 08:09:20|||||||||1
1737965370000|2025-01-27 08:09:30|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1737965390000|2025-01-27 08:09:50|||||||||1
1737965410000|2025-01-27 08:10:10|||||||||2
1737965420000|2025-01-27 08:10:20|||||||||1
1737965440000|2025-01-27 08:10:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1737965490000|2025-01-27 08:11:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1737965500000|2025-01-27 08:11:40|17.95|17.79|17.95|17.79|17.95|17.79|17.94|17.78|25
1737965510000|2025-01-27 08:11:50|||||||||12
1737965520000|2025-01-27 08:12:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1737965530000|2025-01-27 08:12:10|||||||||11
1737965540000|2025-01-27 08:12:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1737965550000|2025-01-27 08:12:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1737965560000|2025-01-27 08:12:40|||||||||1
1737965570000|2025-01-27 08:12:50|||||||||7
1737965580000|2025-01-27 08:13:00|18|17.84|18|17.84|18|17.84|18|17.84|10
1737965590000|2025-01-27 08:13:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1737965600000|2025-01-27 08:13:20|||||||||5
1737965610000|2025-01-27 08:13:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|15
1737965620000|2025-01-27 08:13:40|||||||||5
1737965630000|2025-01-27 08:13:50|||||||||7
1737965650000|2025-01-27 08:14:10|||||||||5
1737965680000|2025-01-27 08:14:40|||||||||1
1737965690000|2025-01-27 08:14:50|||||||||7
1737965700000|2025-01-27 08:15:00|17.93|17.77|17.95|17.79|17.95|17.79|17.92|17.76|97
1737965720000|2025-01-27 08:15:20|||||||||2
1737965740000|2025-01-27 08:15:40|||||||||6
1737965750000|2025-01-27 08:15:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|15
1737965760000|2025-01-27 08:16:00|||||||||10
1737965770000|2025-01-27 08:16:10|||||||||30
1737965780000|2025-01-27 08:16:20|18|17.84|18.04|17.88|18.04|17.88|17.99|17.83|65
1737965790000|2025-01-27 08:16:30|18|17.84|18.04|17.88|18.04|17.88|18|17.84|65
1737965800000|2025-01-27 08:16:40|18|17.84|18.04|17.88|18.04|17.88|18|17.84|15
1737965810000|2025-01-27 08:16:50|18.02|17.86|18.02|17.86|18.04|17.88|18|17.84|23
1737965820000|2025-01-27 08:17:00|18|17.84|18|17.84|18.04|17.88|18|17.84|5
1737965830000|2025-01-27 08:17:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1737965860000|2025-01-27 08:17:40|18|17.84|18.04|17.88|18.04|17.88|18|17.84|15
1737965870000|2025-01-27 08:17:50|||||||||3
1737965880000|2025-01-27 08:18:00|||||||||12
1737965890000|2025-01-27 08:18:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|83
1737965900000|2025-01-27 08:18:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|11
1737965910000|2025-01-27 08:18:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|18
1737965920000|2025-01-27 08:18:40|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|15
1737965930000|2025-01-27 08:18:50|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|2
1737965940000|2025-01-27 08:19:00|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|14
1737965950000|2025-01-27 08:19:10|||||||||5
1737965960000|2025-01-27 08:19:20|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|0
1737965970000|2025-01-27 08:19:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|34
1737965980000|2025-01-27 08:19:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|33
1737965990000|2025-01-27 08:19:50|||||||||1
1737966000000|2025-01-27 08:20:00|||||||||6
1737966010000|2025-01-27 08:20:10|||||||||3
1737966020000|2025-01-27 08:20:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|3
1737966040000|2025-01-27 08:20:40|||||||||2
1737966050000|2025-01-27 08:20:50|||||||||1
1737966060000|2025-01-27 08:21:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|14
1737966070000|2025-01-27 08:21:10|||||||||9
1737966080000|2025-01-27 08:21:20|||||||||94
1737966130000|2025-01-27 08:22:10|||||||||1
1737966140000|2025-01-27 08:22:20|18.08|17.92|18.09|17.93|18.09|17.93|18.04|17.88|21
1737966150000|2025-01-27 08:22:30|||||||||4
1737966160000|2025-01-27 08:22:40|||||||||3
1737966180000|2025-01-27 08:23:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|68
1737966190000|2025-01-27 08:23:10|||||||||1
1737966200000|2025-01-27 08:23:20|||||||||1
1737966210000|2025-01-27 08:23:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|39
1737966240000|2025-01-27 08:24:00|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|2
1737966250000|2025-01-27 08:24:10|||||||||9
1737966270000|2025-01-27 08:24:30|||||||||1
1737966280000|2025-01-27 08:24:40|||||||||2
1737966290000|2025-01-27 08:24:50|||||||||1
1737966310000|2025-01-27 08:25:10|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|9
1737966320000|2025-01-27 08:25:20|||||||||1
1737966330000|2025-01-27 08:25:30|||||||||2
1737966340000|2025-01-27 08:25:40|||||||||1
1737966350000|2025-01-27 08:25:50|||||||||1
1737966360000|2025-01-27 08:26:00|||||||||5
1737966370000|2025-01-27 08:26:10|||||||||1
1737966380000|2025-01-27 08:26:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1737966390000|2025-01-27 08:26:30|17.99|17.83|17.99|17.83|18.03|17.87|17.99|17.83|14
1737966420000|2025-01-27 08:27:00|||||||||21
1737966480000|2025-01-27 08:28:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|22
1737966490000|2025-01-27 08:28:10|||||||||1
1737966500000|2025-01-27 08:28:20|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|10
1737966510000|2025-01-27 08:28:30|18.03|17.87|18.03|17.87|18.03|17.87|17.99|17.83|19
1737966530000|2025-01-27 08:28:50|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1737966540000|2025-01-27 08:29:00|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|3
1737966550000|2025-01-27 08:29:10|18.03|17.87|18.03|17.87|18.04|17.88|17.99|17.83|58
1737966560000|2025-01-27 08:29:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|7
1737966580000|2025-01-27 08:29:40|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|16
1737966590000|2025-01-27 08:29:50|||||||||3
1737966600000|2025-01-27 08:30:00|18.04|17.88|18.04|17.88|18.04|17.88|18.01|17.85|10
1737966610000|2025-01-27 08:30:10|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|0
1737966640000|2025-01-27 08:30:40|||||||||1
1737966660000|2025-01-27 08:31:00|||||||||1
1737966670000|2025-01-27 08:31:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1737966680000|2025-01-27 08:31:20|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|28
1737966690000|2025-01-27 08:31:30|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|5
1737966700000|2025-01-27 08:31:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|9
1737966710000|2025-01-27 08:31:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1737966720000|2025-01-27 08:32:00|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|7
1737966730000|2025-01-27 08:32:10|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|2
1737966740000|2025-01-27 08:32:20|18.03|17.87|18.08|17.92|18.08|17.92|18.03|17.87|19
1737966770000|2025-01-27 08:32:50|||||||||102
1737966780000|2025-01-27 08:33:00|||||||||1
1737966790000|2025-01-27 08:33:10|||||||||26
1737966800000|2025-01-27 08:33:20|||||||||3
1737966810000|2025-01-27 08:33:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|10
1737966820000|2025-01-27 08:33:40|||||||||2
1737966830000|2025-01-27 08:33:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|16
1737966840000|2025-01-27 08:34:00|||||||||5
1737966850000|2025-01-27 08:34:10|||||||||5
1737966860000|2025-01-27 08:34:20|||||||||4
1737966870000|2025-01-27 08:34:30|||||||||2
1737966880000|2025-01-27 08:34:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|39
1737966890000|2025-01-27 08:34:50|||||||||1
1737966900000|2025-01-27 08:35:00|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|7
1737966910000|2025-01-27 08:35:10|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1737966920000|2025-01-27 08:35:20|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|0
1737966930000|2025-01-27 08:35:30|18.08|17.92|18.04|17.88|18.08|17.92|18.04|17.88|82
1737966940000|2025-01-27 08:35:40|||||||||5
1737966950000|2025-01-27 08:35:50|||||||||7
1737966960000|2025-01-27 08:36:00|||||||||30
1737966980000|2025-01-27 08:36:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|61
1737966990000|2025-01-27 08:36:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1737967000000|2025-01-27 08:36:40|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|2
1737967010000|2025-01-27 08:36:50|||||||||1
1737967020000|2025-01-27 08:37:00|18.11|17.95|18.13|17.97|18.13|17.97|18.09|17.93|9
1737967030000|2025-01-27 08:37:10|||||||||1
1737967040000|2025-01-27 08:37:20|18.09|17.93|18.09|17.93|18.11|17.95|18.09|17.93|18
1737967050000|2025-01-27 08:37:30|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|12
1737967060000|2025-01-27 08:37:40|||||||||3
1737967070000|2025-01-27 08:37:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1737967080000|2025-01-27 08:38:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|22
1737967120000|2025-01-27 08:38:40|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|14
1737967130000|2025-01-27 08:38:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|11
1737967140000|2025-01-27 08:39:00|||||||||4
1737967160000|2025-01-27 08:39:20|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|7
1737967170000|2025-01-27 08:39:30|||||||||4
1737967180000|2025-01-27 08:39:40|||||||||20
1737967190000|2025-01-27 08:39:50|||||||||5
1737967200000|2025-01-27 08:40:00|||||||||5
1737967230000|2025-01-27 08:40:30|||||||||3
1737967240000|2025-01-27 08:40:40|||||||||26
1737967250000|2025-01-27 08:40:50|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|145
1737967260000|2025-01-27 08:41:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|25
1737967270000|2025-01-27 08:41:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1737967280000|2025-01-27 08:41:20|||||||||1
1737967290000|2025-01-27 08:41:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1737967300000|2025-01-27 08:41:40|||||||||3
1737967310000|2025-01-27 08:41:50|||||||||3
1737967330000|2025-01-27 08:42:10|||||||||1
1737967340000|2025-01-27 08:42:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|25
1737967350000|2025-01-27 08:42:30|||||||||1
1737967360000|2025-01-27 08:42:40|||||||||6
1737967370000|2025-01-27 08:42:50|||||||||1
1737967380000|2025-01-27 08:43:00|||||||||2
1737967390000|2025-01-27 08:43:10|18.27|18.11|18.27|18.11|18.27|18.11|18.25|18.09|9
1737967400000|2025-01-27 08:43:20|||||||||14
1737967410000|2025-01-27 08:43:30|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|13
1737967420000|2025-01-27 08:43:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1737967430000|2025-01-27 08:43:50|||||||||3
1737967440000|2025-01-27 08:44:00|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|0
1737967450000|2025-01-27 08:44:10|||||||||1
1737967460000|2025-01-27 08:44:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1737967470000|2025-01-27 08:44:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|6
1737967480000|2025-01-27 08:44:40|||||||||41
1737967490000|2025-01-27 08:44:50|18.31|18.15|18.27|18.11|18.31|18.15|18.27|18.11|95
1737967500000|2025-01-27 08:45:00|||||||||1
1737967520000|2025-01-27 08:45:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|9
1737967530000|2025-01-27 08:45:30|||||||||5
1737967540000|2025-01-27 08:45:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|20
1737967550000|2025-01-27 08:45:50|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|4
1737967560000|2025-01-27 08:46:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1737967570000|2025-01-27 08:46:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1737967580000|2025-01-27 08:46:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1737967590000|2025-01-27 08:46:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1737967600000|2025-01-27 08:46:40|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1737967610000|2025-01-27 08:46:50|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|0
1737967620000|2025-01-27 08:47:00|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|0
1737967630000|2025-01-27 08:47:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1737967640000|2025-01-27 08:47:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1737967650000|2025-01-27 08:47:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|15
1737967680000|2025-01-27 08:48:00|||||||||2
1737967700000|2025-01-27 08:48:20|||||||||8
1737967710000|2025-01-27 08:48:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|7
1737967740000|2025-01-27 08:49:00|||||||||18
1737967750000|2025-01-27 08:49:10|||||||||4
1737967780000|2025-01-27 08:49:40|||||||||10
1737967790000|2025-01-27 08:49:50|||||||||1
1737967820000|2025-01-27 08:50:20|||||||||1
1737967840000|2025-01-27 08:50:40|||||||||21
1737967860000|2025-01-27 08:51:00|||||||||14
1737967880000|2025-01-27 08:51:20|||||||||11
1737967930000|2025-01-27 08:52:10|||||||||1
1737967950000|2025-01-27 08:52:30|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|11
1737967960000|2025-01-27 08:52:40|18.15|17.99|18.13|17.97|18.17|18.01|18.13|17.97|5
1737967990000|2025-01-27 08:53:10|||||||||4
1737968020000|2025-01-27 08:53:40|||||||||1
1737968030000|2025-01-27 08:53:50|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|13
1737968040000|2025-01-27 08:54:00|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|76
1737968050000|2025-01-27 08:54:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1737968060000|2025-01-27 08:54:20|||||||||5
1737968070000|2025-01-27 08:54:30|||||||||1
1737968090000|2025-01-27 08:54:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1737968120000|2025-01-27 08:55:20|||||||||1
1737968140000|2025-01-27 08:55:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1737968150000|2025-01-27 08:55:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|30
1737968160000|2025-01-27 08:56:00|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|2
1737968180000|2025-01-27 08:56:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1737968190000|2025-01-27 08:56:30|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|6
1737968200000|2025-01-27 08:56:40|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|4
1737968220000|2025-01-27 08:57:00|||||||||3
1737968230000|2025-01-27 08:57:10|||||||||3
1737968240000|2025-01-27 08:57:20|||||||||1
1737968290000|2025-01-27 08:58:10|||||||||1
1737968310000|2025-01-27 08:58:30|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|15
1737968320000|2025-01-27 08:58:40|18.11|17.95|18.13|17.97|18.13|17.97|18.09|17.93|12
1737968340000|2025-01-27 08:59:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1737968380000|2025-01-27 08:59:40|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|2
1737968400000|2025-01-27 09:00:00|18.09|17.93|18.09|17.93|18.09|17.93|18.08|17.92|2
1737968410000|2025-01-27 09:00:10|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|7
1737968420000|2025-01-27 09:00:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1737968430000|2025-01-27 09:00:30|||||||||5
1737968440000|2025-01-27 09:00:40|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|14
1737968450000|2025-01-27 09:00:50|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|22
1737968460000|2025-01-27 09:01:00|18.15|17.99|18.08|17.92|18.17|18.01|18.08|17.92|25
1737968470000|2025-01-27 09:01:10|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|72
1737968480000|2025-01-27 09:01:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|36
1737968490000|2025-01-27 09:01:30|||||||||3
1737968500000|2025-01-27 09:01:40|||||||||14
1737968510000|2025-01-27 09:01:50|||||||||4
1737968520000|2025-01-27 09:02:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1737968530000|2025-01-27 09:02:10|||||||||1
1737968540000|2025-01-27 09:02:20|||||||||1
1737968560000|2025-01-27 09:02:40|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|15
1737968570000|2025-01-27 09:02:50|||||||||3
1737968580000|2025-01-27 09:03:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|0
1737968590000|2025-01-27 09:03:10|||||||||4
1737968600000|2025-01-27 09:03:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|15
1737968610000|2025-01-27 09:03:30|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|26
1737968690000|2025-01-27 09:04:50|||||||||30
1737968700000|2025-01-27 09:05:00|||||||||3
1737968720000|2025-01-27 09:05:20|||||||||6
1737968730000|2025-01-27 09:05:30|||||||||40
1737968740000|2025-01-27 09:05:40|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|14
1737968760000|2025-01-27 09:06:00|||||||||1
1737968780000|2025-01-27 09:06:20|18.09|17.93|18.08|17.92|18.11|17.95|18.08|17.92|28
1737968800000|2025-01-27 09:06:40|||||||||20
1737968840000|2025-01-27 09:07:20|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|111
1737968850000|2025-01-27 09:07:30|18.06|17.9|18.06|17.9|18.08|17.92|18.06|17.9|11
1737968860000|2025-01-27 09:07:40|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|6
1737968870000|2025-01-27 09:07:50|||||||||9
1737968880000|2025-01-27 09:08:00|||||||||6
1737968890000|2025-01-27 09:08:10|||||||||1
1737968900000|2025-01-27 09:08:20|||||||||2
1737968910000|2025-01-27 09:08:30|||||||||4
1737968940000|2025-01-27 09:09:00|||||||||1
1737968970000|2025-01-27 09:09:30|||||||||6
1737969010000|2025-01-27 09:10:10|||||||||1
1737969040000|2025-01-27 09:10:40|||||||||11
1737969050000|2025-01-27 09:10:50|||||||||4
1737969060000|2025-01-27 09:11:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|13
1737969080000|2025-01-27 09:11:20|||||||||8
1737969090000|2025-01-27 09:11:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1737969110000|2025-01-27 09:11:50|||||||||2
1737969120000|2025-01-27 09:12:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|11
1737969130000|2025-01-27 09:12:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1737969140000|2025-01-27 09:12:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|1
1737969160000|2025-01-27 09:12:40|||||||||63
1737969180000|2025-01-27 09:13:00|||||||||1
1737969190000|2025-01-27 09:13:10|||||||||1
1737969200000|2025-01-27 09:13:20|||||||||5
1737969210000|2025-01-27 09:13:30|||||||||1
1737969230000|2025-01-27 09:13:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1737969240000|2025-01-27 09:14:00|||||||||7
1737969270000|2025-01-27 09:14:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|117
1737969280000|2025-01-27 09:14:40|||||||||6
1737969290000|2025-01-27 09:14:50|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|19
1737969300000|2025-01-27 09:15:00|||||||||2
1737969310000|2025-01-27 09:15:10|||||||||2
1737969320000|2025-01-27 09:15:20|||||||||1
1737969330000|2025-01-27 09:15:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1737969350000|2025-01-27 09:15:50|||||||||50
1737969380000|2025-01-27 09:16:20|18.03|17.87|18.03|17.87|18.03|17.87|17.99|17.83|26
1737969390000|2025-01-27 09:16:30|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|14
1737969400000|2025-01-27 09:16:40|18.01|17.85|18.03|17.87|18.03|17.87|17.99|17.83|0
1737969410000|2025-01-27 09:16:50|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|9
1737969420000|2025-01-27 09:17:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|8
1737969440000|2025-01-27 09:17:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1737969510000|2025-01-27 09:18:30|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|12
1737969540000|2025-01-27 09:19:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1737969560000|2025-01-27 09:19:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1737969570000|2025-01-27 09:19:30|||||||||2
1737969580000|2025-01-27 09:19:40|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|6
1737969600000|2025-01-27 09:20:00|||||||||9
1737969610000|2025-01-27 09:20:10|18.01|17.85|17.99|17.83|18.03|17.87|17.99|17.83|10
1737969640000|2025-01-27 09:20:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|20
1737969660000|2025-01-27 09:21:00|||||||||26
1737969710000|2025-01-27 09:21:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1737969730000|2025-01-27 09:22:10|||||||||3
1737969780000|2025-01-27 09:23:00|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|49
1737969800000|2025-01-27 09:23:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1737969810000|2025-01-27 09:23:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|26
1737969830000|2025-01-27 09:23:50|||||||||3
1737969840000|2025-01-27 09:24:00|||||||||142
1737969900000|2025-01-27 09:25:00|||||||||6
1737969910000|2025-01-27 09:25:10|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|0
1737969950000|2025-01-27 09:25:50|||||||||1
1737969960000|2025-01-27 09:26:00|||||||||51
1737969970000|2025-01-27 09:26:10|||||||||5
1737969980000|2025-01-27 09:26:20|||||||||10
1737969990000|2025-01-27 09:26:30|||||||||3
1737970040000|2025-01-27 09:27:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|32
1737970050000|2025-01-27 09:27:30|||||||||50
1737970060000|2025-01-27 09:27:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|28
1737970070000|2025-01-27 09:27:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|15
1737970080000|2025-01-27 09:28:00|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1737970100000|2025-01-27 09:28:20|||||||||3
1737970110000|2025-01-27 09:28:30|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1737970120000|2025-01-27 09:28:40|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|5
1737970140000|2025-01-27 09:29:00|||||||||1
1737970190000|2025-01-27 09:29:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1737970200000|2025-01-27 09:30:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1737970230000|2025-01-27 09:30:30|||||||||10
1737970250000|2025-01-27 09:30:50|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|8
1737970270000|2025-01-27 09:31:10|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|2
1737970280000|2025-01-27 09:31:20|||||||||7
1737970290000|2025-01-27 09:31:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|8
1737970300000|2025-01-27 09:31:40|||||||||10
1737970310000|2025-01-27 09:31:50|18.04|17.88|18.08|17.92|18.08|17.92|18.04|17.88|16
1737970320000|2025-01-27 09:32:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|6
1737970330000|2025-01-27 09:32:10|||||||||2
1737970360000|2025-01-27 09:32:40|||||||||5
1737970370000|2025-01-27 09:32:50|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|1
1737970380000|2025-01-27 09:33:00|||||||||12
1737970390000|2025-01-27 09:33:10|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|5
1737970420000|2025-01-27 09:33:40|||||||||32
1737970440000|2025-01-27 09:34:00|||||||||25
1737970470000|2025-01-27 09:34:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|19
1737970480000|2025-01-27 09:34:40|||||||||7
1737970490000|2025-01-27 09:34:50|18.04|17.88|17.99|17.83|18.04|17.88|17.99|17.83|4
1737970500000|2025-01-27 09:35:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|11
1737970520000|2025-01-27 09:35:20|||||||||6
1737970530000|2025-01-27 09:35:30|||||||||5
1737970570000|2025-01-27 09:36:10|||||||||25
1737970590000|2025-01-27 09:36:30|||||||||1
1737970600000|2025-01-27 09:36:40|||||||||1
1737970660000|2025-01-27 09:37:40|||||||||6
1737970670000|2025-01-27 09:37:50|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|4
1737970700000|2025-01-27 09:38:20|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1737970710000|2025-01-27 09:38:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|2
1737970720000|2025-01-27 09:38:40|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|1
1737970740000|2025-01-27 09:39:00|||||||||2
1737970800000|2025-01-27 09:40:00|||||||||5
1737970820000|2025-01-27 09:40:20|||||||||4
1737970830000|2025-01-27 09:40:30|||||||||1
1737970860000|2025-01-27 09:41:00|||||||||2
1737970870000|2025-01-27 09:41:10|||||||||1
1737970890000|2025-01-27 09:41:30|||||||||1
1737970900000|2025-01-27 09:41:40|||||||||10
1737970930000|2025-01-27 09:42:10|||||||||5
1737970940000|2025-01-27 09:42:20|||||||||1
1737971010000|2025-01-27 09:43:30|||||||||1
1737971020000|2025-01-27 09:43:40|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|7
1737971040000|2025-01-27 09:44:00|||||||||1
1737971060000|2025-01-27 09:44:20|17.95|17.79|17.96|17.8|17.99|17.83|17.95|17.79|5
1737971070000|2025-01-27 09:44:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1737971080000|2025-01-27 09:44:40|||||||||1
1737971090000|2025-01-27 09:44:50|||||||||3
1737971120000|2025-01-27 09:45:20|||||||||1
1737971200000|2025-01-27 09:46:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|36
1737971220000|2025-01-27 09:47:00|||||||||2
1737971230000|2025-01-27 09:47:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1737971280000|2025-01-27 09:48:00|||||||||15
1737971290000|2025-01-27 09:48:10|||||||||5
1737971300000|2025-01-27 09:48:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1737971320000|2025-01-27 09:48:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|41
1737971370000|2025-01-27 09:49:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|8
1737971380000|2025-01-27 09:49:40|||||||||1
1737971390000|2025-01-27 09:49:50|||||||||1
1737971410000|2025-01-27 09:50:10|||||||||1
1737971420000|2025-01-27 09:50:20|||||||||1
1737971450000|2025-01-27 09:50:50|||||||||1
1737971510000|2025-01-27 09:51:50|||||||||10
1737971520000|2025-01-27 09:52:00|||||||||2
1737971530000|2025-01-27 09:52:10|||||||||1
1737971590000|2025-01-27 09:53:10|||||||||4
1737971610000|2025-01-27 09:53:30|||||||||2
1737971650000|2025-01-27 09:54:10|||||||||25
1737971700000|2025-01-27 09:55:00|||||||||3
1737971710000|2025-01-27 09:55:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|9
1737971780000|2025-01-27 09:56:20|||||||||6
1737971800000|2025-01-27 09:56:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|5
1737971810000|2025-01-27 09:56:50|||||||||3
1737971820000|2025-01-27 09:57:00|||||||||1
1737971830000|2025-01-27 09:57:10|||||||||1
1737971850000|2025-01-27 09:57:30|||||||||68
1737971870000|2025-01-27 09:57:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|7
1737971880000|2025-01-27 09:58:00|||||||||1
1737971890000|2025-01-27 09:58:10|||||||||1
1737972020000|2025-01-27 10:00:20|||||||||19
1737972050000|2025-01-27 10:00:50|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|22
1737972070000|2025-01-27 10:01:10|||||||||1
1737972080000|2025-01-27 10:01:20|||||||||1
1737972090000|2025-01-27 10:01:30|||||||||2
1737972130000|2025-01-27 10:02:10|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|52
1737972140000|2025-01-27 10:02:20|18.2|18.04|18.22|18.06|18.22|18.06|18.18|18.02|4
1737972150000|2025-01-27 10:02:30|||||||||1
1737972160000|2025-01-27 10:02:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1737972180000|2025-01-27 10:03:00|||||||||1
1737972190000|2025-01-27 10:03:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|34
1737972200000|2025-01-27 10:03:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|24
1737972260000|2025-01-27 10:04:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|16
1737972290000|2025-01-27 10:04:50|||||||||1
1737972320000|2025-01-27 10:05:20|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|7
1737972330000|2025-01-27 10:05:30|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|17
1737972340000|2025-01-27 10:05:40|||||||||5
1737972350000|2025-01-27 10:05:50|18.22|18.06|18.22|18.06|18.23|18.07|18.22|18.06|6
1737972360000|2025-01-27 10:06:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|10
1737972370000|2025-01-27 10:06:10|18.22|18.06|18.2|18.04|18.22|18.06|18.18|18.02|24
1737972380000|2025-01-27 10:06:20|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|0
1737972390000|2025-01-27 10:06:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|2
1737972400000|2025-01-27 10:06:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|12
1737972420000|2025-01-27 10:07:00|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|7
1737972430000|2025-01-27 10:07:10|18.22|18.06|18.27|18.11|18.27|18.11|18.22|18.06|92
1737972450000|2025-01-27 10:07:30|||||||||10
1737972460000|2025-01-27 10:07:40|||||||||1
1737972470000|2025-01-27 10:07:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|20
1737972480000|2025-01-27 10:08:00|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|19
1737972490000|2025-01-27 10:08:10|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|6
1737972500000|2025-01-27 10:08:20|||||||||10
1737972510000|2025-01-27 10:08:30|||||||||2
1737972540000|2025-01-27 10:09:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1737972550000|2025-01-27 10:09:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|7
1737972560000|2025-01-27 10:09:20|||||||||20
1737972570000|2025-01-27 10:09:30|18.28|18.12|18.28|18.12|18.3|18.14|18.27|18.11|17
1737972580000|2025-01-27 10:09:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1737972600000|2025-01-27 10:10:00|||||||||2
1737972630000|2025-01-27 10:10:30|||||||||2
1737972660000|2025-01-27 10:11:00|||||||||5
1737972700000|2025-01-27 10:11:40|||||||||4
1737972710000|2025-01-27 10:11:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|4
1737972760000|2025-01-27 10:12:40|||||||||1
1737972790000|2025-01-27 10:13:10|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1737972800000|2025-01-27 10:13:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1737972810000|2025-01-27 10:13:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|61
1737972820000|2025-01-27 10:13:40|||||||||21
1737972840000|2025-01-27 10:14:00|||||||||1
1737972850000|2025-01-27 10:14:10|||||||||5
1737972870000|2025-01-27 10:14:30|||||||||1
1737972890000|2025-01-27 10:14:50|||||||||3
1737972900000|2025-01-27 10:15:00|||||||||2
1737972910000|2025-01-27 10:15:10|||||||||1
1737972920000|2025-01-27 10:15:20|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|15
1737972930000|2025-01-27 10:15:30|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|77
1737972940000|2025-01-27 10:15:40|||||||||4
1737972950000|2025-01-27 10:15:50|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|91
1737972960000|2025-01-27 10:16:00|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|0
1737972970000|2025-01-27 10:16:10|||||||||19
1737972980000|2025-01-27 10:16:20|||||||||9
1737972990000|2025-01-27 10:16:30|||||||||6
1737973000000|2025-01-27 10:16:40|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|0
1737973030000|2025-01-27 10:17:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1737973040000|2025-01-27 10:17:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|31
1737973050000|2025-01-27 10:17:30|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|3
1737973060000|2025-01-27 10:17:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|28
1737973070000|2025-01-27 10:17:50|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|0
1737973080000|2025-01-27 10:18:00|18.41|18.25|18.42|18.26|18.42|18.26|18.37|18.21|32
1737973090000|2025-01-27 10:18:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1737973100000|2025-01-27 10:18:20|||||||||2
1737973110000|2025-01-27 10:18:30|||||||||11
1737973130000|2025-01-27 10:18:50|||||||||5
1737973140000|2025-01-27 10:19:00|||||||||1
1737973150000|2025-01-27 10:19:10|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|51
1737973180000|2025-01-27 10:19:40|18.39|18.23|18.37|18.21|18.39|18.23|18.37|18.21|25
1737973190000|2025-01-27 10:19:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1737973200000|2025-01-27 10:20:00|||||||||1
1737973220000|2025-01-27 10:20:20|||||||||2
1737973230000|2025-01-27 10:20:30|||||||||1
1737973280000|2025-01-27 10:21:20|||||||||30
1737973330000|2025-01-27 10:22:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|25
1737973340000|2025-01-27 10:22:20|||||||||6
1737973350000|2025-01-27 10:22:30|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|16
1737973370000|2025-01-27 10:22:50|||||||||1
1737973390000|2025-01-27 10:23:10|||||||||1
1737973400000|2025-01-27 10:23:20|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|7
1737973410000|2025-01-27 10:23:30|||||||||14
1737973450000|2025-01-27 10:24:10|18.28|18.12|18.32|18.16|18.32|18.16|18.27|18.11|8
1737973460000|2025-01-27 10:24:20|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|0
1737973500000|2025-01-27 10:25:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|51
1737973530000|2025-01-27 10:25:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|4
1737973540000|2025-01-27 10:25:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1737973550000|2025-01-27 10:25:50|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|81
1737973570000|2025-01-27 10:26:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1737973580000|2025-01-27 10:26:20|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|15
1737973590000|2025-01-27 10:26:30|18.32|18.16|18.32|18.16|18.37|18.21|18.32|18.16|50
1737973610000|2025-01-27 10:26:50|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|3
1737973650000|2025-01-27 10:27:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|10
1737973660000|2025-01-27 10:27:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|45
1737973670000|2025-01-27 10:27:50|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|33
1737973680000|2025-01-27 10:28:00|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|3
1737973690000|2025-01-27 10:28:10|18.36|18.2|18.37|18.21|18.37|18.21|18.32|18.16|22
1737973730000|2025-01-27 10:28:50|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|6
1737973750000|2025-01-27 10:29:10|||||||||2
1737973830000|2025-01-27 10:30:30|18.32|18.16|18.37|18.21|18.37|18.21|18.32|18.16|43
1737973840000|2025-01-27 10:30:40|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|0
1737973850000|2025-01-27 10:30:50|||||||||1
1737973910000|2025-01-27 10:31:50|18.41|18.25|18.41|18.25|18.41|18.25|18.39|18.23|51
1737973920000|2025-01-27 10:32:00|18.42|18.26|18.42|18.26|18.46|18.3|18.42|18.26|136
1737973940000|2025-01-27 10:32:20|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|16
1737973950000|2025-01-27 10:32:30|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|10
1737973960000|2025-01-27 10:32:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|7
1737973980000|2025-01-27 10:33:00|||||||||1
1737973990000|2025-01-27 10:33:10|||||||||7
1737974010000|2025-01-27 10:33:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|5
1737974020000|2025-01-27 10:33:40|||||||||5
1737974030000|2025-01-27 10:33:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1737974060000|2025-01-27 10:34:20|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|6
1737974070000|2025-01-27 10:34:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|7
1737974080000|2025-01-27 10:34:40|18.47|18.31|18.42|18.26|18.47|18.31|18.42|18.26|25
1737974100000|2025-01-27 10:35:00|18.44|18.28|18.46|18.3|18.47|18.31|18.42|18.26|10
1737974110000|2025-01-27 10:35:10|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|4
1737974140000|2025-01-27 10:35:40|||||||||4
1737974150000|2025-01-27 10:35:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|17
1737974170000|2025-01-27 10:36:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|26
1737974180000|2025-01-27 10:36:20|||||||||2
1737974190000|2025-01-27 10:36:30|||||||||3
1737974200000|2025-01-27 10:36:40|||||||||1
1737974240000|2025-01-27 10:37:20|||||||||1
1737974250000|2025-01-27 10:37:30|||||||||1
1737974270000|2025-01-27 10:37:50|||||||||1
1737974280000|2025-01-27 10:38:00|||||||||1
1737974290000|2025-01-27 10:38:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|25
1737974310000|2025-01-27 10:38:30|||||||||2
1737974320000|2025-01-27 10:38:40|||||||||1
1737974330000|2025-01-27 10:38:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|4
1737974340000|2025-01-27 10:39:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|23
1737974360000|2025-01-27 10:39:20|||||||||5
1737974370000|2025-01-27 10:39:30|||||||||1
1737974380000|2025-01-27 10:39:40|18.39|18.23|18.41|18.25|18.41|18.25|18.39|18.23|10
1737974410000|2025-01-27 10:40:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|14
1737974430000|2025-01-27 10:40:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|12
1737974490000|2025-01-27 10:41:30|||||||||25
1737974510000|2025-01-27 10:41:50|||||||||3
1737974530000|2025-01-27 10:42:10|||||||||1
1737974540000|2025-01-27 10:42:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|18
1737974550000|2025-01-27 10:42:30|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|25
1737974560000|2025-01-27 10:42:40|||||||||6
1737974570000|2025-01-27 10:42:50|||||||||2
1737974600000|2025-01-27 10:43:20|||||||||1
1737974610000|2025-01-27 10:43:30|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|1
1737974620000|2025-01-27 10:43:40|18.44|18.28|18.46|18.3|18.46|18.3|18.42|18.26|20
1737974630000|2025-01-27 10:43:50|||||||||1
1737974640000|2025-01-27 10:44:00|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|12
1737974670000|2025-01-27 10:44:30|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|0
1737974690000|2025-01-27 10:44:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|21
1737974700000|2025-01-27 10:45:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|26
1737974760000|2025-01-27 10:46:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1737974780000|2025-01-27 10:46:20|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|28
1737974790000|2025-01-27 10:46:30|18.49|18.33|18.49|18.33|18.51|18.35|18.47|18.31|146
1737974800000|2025-01-27 10:46:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1737974810000|2025-01-27 10:46:50|18.52|18.36|18.51|18.35|18.52|18.36|18.51|18.35|1
1737974820000|2025-01-27 10:47:00|||||||||1
1737974830000|2025-01-27 10:47:10|18.49|18.33|18.51|18.35|18.51|18.35|18.47|18.31|63
1737974840000|2025-01-27 10:47:20|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|6
1737974850000|2025-01-27 10:47:30|18.51|18.35|18.51|18.35|18.54|18.38|18.51|18.35|0
1737974860000|2025-01-27 10:47:40|||||||||1
1737974870000|2025-01-27 10:47:50|||||||||11
1737974880000|2025-01-27 10:48:00|||||||||2
1737974900000|2025-01-27 10:48:20|||||||||10
1737974920000|2025-01-27 10:48:40|||||||||2
1737974950000|2025-01-27 10:49:10|18.52|18.36|18.51|18.35|18.53|18.37|18.51|18.35|0
1737974960000|2025-01-27 10:49:20|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|0
1737974970000|2025-01-27 10:49:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|21
1737974990000|2025-01-27 10:49:50|18.57|18.41|18.63|18.47|18.65|18.49|18.57|18.41|85
1737975000000|2025-01-27 10:50:00|18.61|18.45|18.65|18.49|18.65|18.49|18.61|18.45|23
1737975020000|2025-01-27 10:50:20|||||||||3
1737975030000|2025-01-27 10:50:30|||||||||18
1737975040000|2025-01-27 10:50:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1737975050000|2025-01-27 10:50:50|||||||||3
1737975060000|2025-01-27 10:51:00|||||||||6
1737975070000|2025-01-27 10:51:10|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|28
1737975080000|2025-01-27 10:51:20|||||||||9
1737975090000|2025-01-27 10:51:30|18.77|18.61|18.8|18.64|18.85|18.69|18.77|18.61|23
1737975100000|2025-01-27 10:51:40|18.84|18.68|18.85|18.69|18.89|18.73|18.8|18.64|146
1737975110000|2025-01-27 10:51:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1737975120000|2025-01-27 10:52:00|18.85|18.69|18.99|18.83|19.02|18.86|18.85|18.69|182
1737975130000|2025-01-27 10:52:10|18.97|18.81|19.16|19|19.16|19|18.97|18.81|116
1737975140000|2025-01-27 10:52:20|19.21|19.05|19.31|19.15|19.31|19.15|19.17|19.01|120
1737975150000|2025-01-27 10:52:30|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|50
1737975160000|2025-01-27 10:52:40|19.33|19.17|19.31|19.15|19.33|19.17|19.3|19.14|73
1737975170000|2025-01-27 10:52:50|19.35|19.19|19.84|19.68|19.85|19.69|19.35|19.19|385
1737975180000|2025-01-27 10:53:00|19.89|19.73|20.09|19.93|20.09|19.93|19.89|19.73|137
1737975190000|2025-01-27 10:53:10|20.19|20.03|20.12|19.96|20.28|20.12|20.09|19.93|318
1737975200000|2025-01-27 10:53:20|20.14|19.98|19.85|19.69|20.2|20.04|19.84|19.68|140
1737975210000|2025-01-27 10:53:30|19.81|19.65|19.75|19.59|19.81|19.65|19.75|19.59|38
1737975220000|2025-01-27 10:53:40|19.7|19.54|19.61|19.45|19.7|19.54|19.61|19.45|65
1737975230000|2025-01-27 10:53:50|19.56|19.4|19.56|19.4|19.56|19.4|19.52|19.36|15
1737975240000|2025-01-27 10:54:00|19.52|19.36|19.42|19.26|19.52|19.36|19.42|19.26|39
1737975250000|2025-01-27 10:54:10|19.46|19.3|19.42|19.26|19.47|19.31|19.42|19.26|22
1737975260000|2025-01-27 10:54:20|19.46|19.3|19.41|19.25|19.47|19.31|19.41|19.25|30
1737975270000|2025-01-27 10:54:30|19.37|19.21|19.82|19.66|19.88|19.72|19.37|19.21|507
1737975280000|2025-01-27 10:54:40|19.83|19.67|19.83|19.67|19.88|19.72|19.75|19.59|53
1737975290000|2025-01-27 10:54:50|19.85|19.69|19.64|19.48|19.93|19.77|19.63|19.47|247
1737975300000|2025-01-27 10:55:00|19.68|19.52|19.6|19.44|19.7|19.54|19.55|19.39|39
1737975310000|2025-01-27 10:55:10|19.63|19.47|19.65|19.49|19.7|19.54|19.6|19.44|29
1737975320000|2025-01-27 10:55:20|19.6|19.44|19.55|19.39|19.65|19.49|19.55|19.39|28
1737975330000|2025-01-27 10:55:30|19.51|19.35|19.51|19.35|19.51|19.35|19.46|19.3|70
1737975340000|2025-01-27 10:55:40|19.5|19.34|19.51|19.35|19.51|19.35|19.41|19.25|131
1737975350000|2025-01-27 10:55:50|19.56|19.4|19.61|19.45|19.61|19.45|19.56|19.4|18
1737975360000|2025-01-27 10:56:00|19.65|19.49|19.61|19.45|19.65|19.49|19.6|19.44|17
1737975370000|2025-01-27 10:56:10|19.6|19.44|19.59|19.43|19.6|19.44|19.56|19.4|19
1737975380000|2025-01-27 10:56:20|19.6|19.44|19.58|19.42|19.6|19.44|19.55|19.39|13
1737975390000|2025-01-27 10:56:30|19.6|19.44|19.56|19.4|19.6|19.44|19.56|19.4|25
1737975400000|2025-01-27 10:56:40|19.58|19.42|19.55|19.39|19.6|19.44|19.55|19.39|8
1737975410000|2025-01-27 10:56:50|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|8
1737975420000|2025-01-27 10:57:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|7
1737975430000|2025-01-27 10:57:10|19.41|19.25|19.43|19.27|19.46|19.3|19.4|19.24|95
1737975440000|2025-01-27 10:57:20|19.41|19.25|19.43|19.27|19.45|19.29|19.41|19.25|49
1737975450000|2025-01-27 10:57:30|19.45|19.29|19.45|19.29|19.46|19.3|19.41|19.25|67
1737975460000|2025-01-27 10:57:40|19.43|19.27|19.43|19.27|19.46|19.3|19.41|19.25|23
1737975470000|2025-01-27 10:57:50|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|40
1737975480000|2025-01-27 10:58:00|19.44|19.28|19.46|19.3|19.5|19.34|19.44|19.28|19
1737975490000|2025-01-27 10:58:10|19.5|19.34|19.48|19.32|19.5|19.34|19.46|19.3|13
1737975500000|2025-01-27 10:58:20|19.5|19.34|19.48|19.32|19.5|19.34|19.46|19.3|34
1737975510000|2025-01-27 10:58:30|19.46|19.3|19.48|19.32|19.5|19.34|19.46|19.3|40
1737975520000|2025-01-27 10:58:40|19.46|19.3|19.56|19.4|19.56|19.4|19.46|19.3|95
1737975530000|2025-01-27 10:58:50|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|11
1737975540000|2025-01-27 10:59:00|19.56|19.4|19.56|19.4|19.56|19.4|19.55|19.39|5
1737975550000|2025-01-27 10:59:10|19.55|19.39|19.55|19.39|19.6|19.44|19.55|19.39|20
1737975560000|2025-01-27 10:59:20|19.56|19.4|19.56|19.4|19.56|19.4|19.53|19.37|17
1737975570000|2025-01-27 10:59:30|19.55|19.39|19.51|19.35|19.55|19.39|19.51|19.35|7
1737975580000|2025-01-27 10:59:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|15
1737975590000|2025-01-27 10:59:50|19.55|19.39|19.53|19.37|19.55|19.39|19.51|19.35|7
1737975600000|2025-01-27 11:00:00|19.55|19.39|19.59|19.43|19.64|19.48|19.55|19.39|50
1737975610000|2025-01-27 11:00:10|19.57|19.41|19.54|19.38|19.61|19.45|19.54|19.38|11
1737975620000|2025-01-27 11:00:20|19.5|19.34|19.45|19.29|19.5|19.34|19.41|19.25|31
1737975630000|2025-01-27 11:00:30|19.43|19.27|19.42|19.26|19.45|19.29|19.4|19.24|10
1737975640000|2025-01-27 11:00:40|19.4|19.24|19.42|19.26|19.45|19.29|19.4|19.24|26
1737975650000|2025-01-27 11:00:50|19.44|19.28|19.42|19.26|19.44|19.28|19.4|19.24|16
1737975660000|2025-01-27 11:01:00|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|11
1737975670000|2025-01-27 11:01:10|19.42|19.26|19.44|19.28|19.44|19.28|19.4|19.24|32
1737975680000|2025-01-27 11:01:20|19.54|19.38|19.49|19.33|19.54|19.38|19.49|19.33|23
1737975690000|2025-01-27 11:01:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|10
1737975700000|2025-01-27 11:01:40|19.53|19.37|19.54|19.38|19.54|19.38|19.49|19.33|10
1737975710000|2025-01-27 11:01:50|19.5|19.34|19.5|19.34|19.54|19.38|19.5|19.34|27
1737975720000|2025-01-27 11:02:00|19.45|19.29|19.5|19.34|19.5|19.34|19.45|19.29|8
1737975730000|2025-01-27 11:02:10|19.45|19.29|19.43|19.27|19.45|19.29|19.41|19.25|18
1737975740000|2025-01-27 11:02:20|19.41|19.25|19.45|19.29|19.45|19.29|19.41|19.25|9
1737975750000|2025-01-27 11:02:30|19.43|19.27|19.43|19.27|19.43|19.27|19.41|19.25|19
1737975760000|2025-01-27 11:02:40|19.45|19.29|19.45|19.29|19.45|19.29|19.41|19.25|10
1737975770000|2025-01-27 11:02:50|19.41|19.25|19.43|19.27|19.45|19.29|19.41|19.25|27
1737975780000|2025-01-27 11:03:00|19.41|19.25|19.42|19.26|19.45|19.29|19.4|19.24|47
1737975790000|2025-01-27 11:03:10|19.4|19.24|19.44|19.28|19.44|19.28|19.4|19.24|37
1737975800000|2025-01-27 11:03:20|19.45|19.29|19.44|19.28|19.45|19.29|19.4|19.24|10
1737975810000|2025-01-27 11:03:30|19.45|19.29|19.45|19.29|19.49|19.33|19.41|19.25|46
1737975820000|2025-01-27 11:03:40|19.44|19.28|19.45|19.29|19.45|19.29|19.4|19.24|15
1737975830000|2025-01-27 11:03:50|19.42|19.26|19.41|19.25|19.45|19.29|19.39|19.23|24
1737975840000|2025-01-27 11:04:00|19.42|19.26|19.44|19.28|19.45|19.29|19.42|19.26|15
1737975850000|2025-01-27 11:04:10|19.39|19.23|19.44|19.28|19.44|19.28|19.39|19.23|20
1737975860000|2025-01-27 11:04:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|15
1737975870000|2025-01-27 11:04:30|19.37|19.21|19.4|19.24|19.44|19.28|19.35|19.19|21
1737975880000|2025-01-27 11:04:40|||||||||2
1737975890000|2025-01-27 11:04:50|19.36|19.2|19.31|19.15|19.4|19.24|19.3|19.14|51
1737975900000|2025-01-27 11:05:00|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|11
1737975910000|2025-01-27 11:05:10|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|21
1737975920000|2025-01-27 11:05:20|19.26|19.1|19.31|19.15|19.31|19.15|19.26|19.1|6
1737975930000|2025-01-27 11:05:30|||||||||12
1737975940000|2025-01-27 11:05:40|19.3|19.14|19.31|19.15|19.31|19.15|19.3|19.14|36
1737975950000|2025-01-27 11:05:50|19.29|19.13|19.31|19.15|19.31|19.15|19.29|19.13|17
1737975960000|2025-01-27 11:06:00|19.3|19.14|19.26|19.1|19.3|19.14|19.26|19.1|8
1737975970000|2025-01-27 11:06:10|19.21|19.05|19.26|19.1|19.26|19.1|19.21|19.05|22
1737975980000|2025-01-27 11:06:20|19.24|19.08|19.26|19.1|19.26|19.1|19.22|19.06|33
1737975990000|2025-01-27 11:06:30|19.24|19.08|19.26|19.1|19.26|19.1|19.22|19.06|11
1737976000000|2025-01-27 11:06:40|19.22|19.06|19.24|19.08|19.24|19.08|19.22|19.06|16
1737976010000|2025-01-27 11:06:50|19.22|19.06|19.26|19.1|19.26|19.1|19.21|19.05|44
1737976020000|2025-01-27 11:07:00|19.24|19.08|19.26|19.1|19.26|19.1|19.22|19.06|23
1737976030000|2025-01-27 11:07:10|19.22|19.06|19.23|19.07|19.26|19.1|19.22|19.06|17
1737976040000|2025-01-27 11:07:20|19.21|19.05|19.21|19.05|19.26|19.1|19.2|19.04|70
1737976050000|2025-01-27 11:07:30|19.17|19.01|19.16|19|19.21|19.05|19.16|19|21
1737976060000|2025-01-27 11:07:40|19.11|18.95|19.02|18.86|19.11|18.95|19.02|18.86|54
1737976070000|2025-01-27 11:07:50|19.01|18.85|18.97|18.81|19.02|18.86|18.97|18.81|16
1737976080000|2025-01-27 11:08:00|18.94|18.78|18.92|18.76|18.94|18.78|18.92|18.76|11
1737976090000|2025-01-27 11:08:10|18.91|18.75|18.88|18.72|18.91|18.75|18.86|18.7|25
1737976100000|2025-01-27 11:08:20|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|1
1737976110000|2025-01-27 11:08:30|18.92|18.76|18.98|18.82|18.98|18.82|18.92|18.76|17
1737976120000|2025-01-27 11:08:40|18.99|18.83|18.94|18.78|19.02|18.86|18.94|18.78|37
1737976130000|2025-01-27 11:08:50|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|19
1737976140000|2025-01-27 11:09:00|18.97|18.81|18.89|18.73|18.97|18.81|18.89|18.73|9
1737976150000|2025-01-27 11:09:10|18.92|18.76|18.93|18.77|18.94|18.78|18.92|18.76|5
1737976160000|2025-01-27 11:09:20|18.91|18.75|18.89|18.73|18.93|18.77|18.89|18.73|19
1737976170000|2025-01-27 11:09:30|18.92|18.76|18.91|18.75|18.93|18.77|18.89|18.73|11
1737976180000|2025-01-27 11:09:40|18.92|18.76|18.89|18.73|18.92|18.76|18.89|18.73|2
1737976190000|2025-01-27 11:09:50|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|5
1737976200000|2025-01-27 11:10:00|18.96|18.8|19.12|18.96|19.12|18.96|18.96|18.8|35
1737976210000|2025-01-27 11:10:10|19.07|18.91|19.12|18.96|19.12|18.96|19.04|18.88|22
1737976220000|2025-01-27 11:10:20|19.08|18.92|19.12|18.96|19.12|18.96|19.08|18.92|4
1737976230000|2025-01-27 11:10:30|19.13|18.97|19.12|18.96|19.17|19.01|19.12|18.96|4
1737976240000|2025-01-27 11:10:40|19.16|19|19.16|19|19.16|19|19.16|19|15
1737976250000|2025-01-27 11:10:50|19.17|19.01|19.16|19|19.17|19.01|19.16|19|0
1737976260000|2025-01-27 11:11:00|19.17|19.01|19.16|19|19.17|19.01|19.16|19|15
1737976270000|2025-01-27 11:11:10|19.17|19.01|19.12|18.96|19.17|19.01|19.12|18.96|2
1737976280000|2025-01-27 11:11:20|19.14|18.98|19.3|19.14|19.35|19.19|19.12|18.96|50
1737976290000|2025-01-27 11:11:30|19.26|19.1|19.26|19.1|19.26|19.1|19.25|19.09|132
1737976300000|2025-01-27 11:11:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|4
1737976310000|2025-01-27 11:11:50|19.23|19.07|19.16|19|19.25|19.09|19.16|19|10
1737976320000|2025-01-27 11:12:00|19.21|19.05|19.16|19|19.21|19.05|19.16|19|4
1737976330000|2025-01-27 11:12:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|3
1737976340000|2025-01-27 11:12:20|19.16|19|19.16|19|19.16|19|19.14|18.98|11
1737976370000|2025-01-27 11:12:50|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|10
1737976400000|2025-01-27 11:13:20|||||||||1
1737976410000|2025-01-27 11:13:30|19.11|18.95|19.12|18.96|19.12|18.96|19.11|18.95|1
1737976420000|2025-01-27 11:13:40|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1737976430000|2025-01-27 11:13:50|19.04|18.88|19.02|18.86|19.05|18.89|19.02|18.86|5
1737976440000|2025-01-27 11:14:00|19.03|18.87|19.12|18.96|19.12|18.96|19.03|18.87|12
1737976460000|2025-01-27 11:14:20|19.14|18.98|19.12|18.96|19.16|19|19.12|18.96|19
1737976470000|2025-01-27 11:14:30|||||||||4
1737976480000|2025-01-27 11:14:40|19.1|18.94|19.02|18.86|19.1|18.94|19.02|18.86|6
1737976490000|2025-01-27 11:14:50|19.03|18.87|19.02|18.86|19.05|18.89|19.02|18.86|7
1737976500000|2025-01-27 11:15:00|19.04|18.88|19.04|18.88|19.06|18.9|19.02|18.86|6
1737976510000|2025-01-27 11:15:10|19.02|18.86|19.02|18.86|19.06|18.9|19.02|18.86|2
1737976520000|2025-01-27 11:15:20|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|6
1737976530000|2025-01-27 11:15:30|18.98|18.82|18.97|18.81|18.98|18.82|18.97|18.81|1
1737976540000|2025-01-27 11:15:40|18.94|18.78|18.97|18.81|18.97|18.81|18.93|18.77|13
1737976550000|2025-01-27 11:15:50|18.96|18.8|18.96|18.8|18.96|18.8|18.96|18.8|4
1737976560000|2025-01-27 11:16:00|18.97|18.81|18.97|18.81|18.97|18.81|18.94|18.78|2
1737976570000|2025-01-27 11:16:10|||||||||2
1737976590000|2025-01-27 11:16:30|18.94|18.78|18.94|18.78|18.97|18.81|18.94|18.78|10
1737976600000|2025-01-27 11:16:40|18.93|18.77|18.93|18.77|18.97|18.81|18.93|18.77|14
1737976610000|2025-01-27 11:16:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|0
1737976620000|2025-01-27 11:17:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|28
1737976630000|2025-01-27 11:17:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|11
1737976640000|2025-01-27 11:17:20|18.87|18.71|18.83|18.67|18.87|18.71|18.83|18.67|10
1737976650000|2025-01-27 11:17:30|18.84|18.68|18.84|18.68|18.87|18.71|18.82|18.66|7
1737976660000|2025-01-27 11:17:40|18.86|18.7|18.87|18.71|18.87|18.71|18.84|18.68|60
1737976670000|2025-01-27 11:17:50|||||||||2
1737976680000|2025-01-27 11:18:00|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1737976690000|2025-01-27 11:18:10|18.86|18.7|18.79|18.63|18.87|18.71|18.79|18.63|17
1737976700000|2025-01-27 11:18:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|3
1737976710000|2025-01-27 11:18:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|9
1737976720000|2025-01-27 11:18:40|18.75|18.59|18.76|18.6|18.78|18.62|18.75|18.59|57
1737976730000|2025-01-27 11:18:50|18.74|18.58|18.79|18.63|18.79|18.63|18.74|18.58|6
1737976740000|2025-01-27 11:19:00|18.82|18.66|18.88|18.72|18.88|18.72|18.82|18.66|14
1737976750000|2025-01-27 11:19:10|18.92|18.76|18.97|18.81|18.97|18.81|18.92|18.76|13
1737976760000|2025-01-27 11:19:20|18.95|18.79|19.02|18.86|19.06|18.9|18.93|18.77|30
1737976770000|2025-01-27 11:19:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|55
1737976780000|2025-01-27 11:19:40|19.11|18.95|19.11|18.95|19.16|19|19.06|18.9|49
1737976790000|2025-01-27 11:19:50|19.09|18.93|19.04|18.88|19.09|18.93|19.04|18.88|8
1737976800000|2025-01-27 11:20:00|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|0
1737976810000|2025-01-27 11:20:10|19.02|18.86|18.97|18.81|19.06|18.9|18.97|18.81|3
1737976830000|2025-01-27 11:20:30|18.96|18.8|18.95|18.79|18.97|18.81|18.92|18.76|15
1737976840000|2025-01-27 11:20:40|18.93|18.77|18.93|18.77|18.97|18.81|18.93|18.77|9
1737976850000|2025-01-27 11:20:50|||||||||2
1737976870000|2025-01-27 11:21:10|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|31
1737976880000|2025-01-27 11:21:20|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|14
1737976890000|2025-01-27 11:21:30|18.87|18.71|18.89|18.73|18.89|18.73|18.85|18.69|3
1737976900000|2025-01-27 11:21:40|18.87|18.71|18.84|18.68|18.89|18.73|18.84|18.68|21
1737976910000|2025-01-27 11:21:50|||||||||1
1737976920000|2025-01-27 11:22:00|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|66
1737976930000|2025-01-27 11:22:10|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|5
1737976940000|2025-01-27 11:22:20|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|5
1737976950000|2025-01-27 11:22:30|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|8
1737976960000|2025-01-27 11:22:40|18.79|18.63|18.88|18.72|18.88|18.72|18.79|18.63|7
1737976970000|2025-01-27 11:22:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|4
1737976980000|2025-01-27 11:23:00|18.81|18.65|18.81|18.65|18.81|18.65|18.79|18.63|2
1737976990000|2025-01-27 11:23:10|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|3
1737977000000|2025-01-27 11:23:20|18.8|18.64|18.8|18.64|18.82|18.66|18.8|18.64|6
1737977010000|2025-01-27 11:23:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|6
1737977020000|2025-01-27 11:23:40|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|9
1737977030000|2025-01-27 11:23:50|18.77|18.61|18.84|18.68|18.84|18.68|18.77|18.61|8
1737977040000|2025-01-27 11:24:00|||||||||1
1737977050000|2025-01-27 11:24:10|18.79|18.63|18.79|18.63|18.81|18.65|18.79|18.63|4
1737977060000|2025-01-27 11:24:20|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|1
1737977070000|2025-01-27 11:24:30|18.83|18.67|18.79|18.63|18.84|18.68|18.79|18.63|4
1737977080000|2025-01-27 11:24:40|18.81|18.65|18.84|18.68|18.84|18.68|18.81|18.65|3
1737977100000|2025-01-27 11:25:00|18.88|18.72|18.91|18.75|18.93|18.77|18.88|18.72|18
1737977110000|2025-01-27 11:25:10|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|4
1737977120000|2025-01-27 11:25:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|1
1737977130000|2025-01-27 11:25:30|19|18.84|19.02|18.86|19.02|18.86|19|18.84|17
1737977140000|2025-01-27 11:25:40|19|18.84|19.02|18.86|19.02|18.86|19|18.84|5
1737977150000|2025-01-27 11:25:50|19.12|18.96|19.07|18.91|19.16|19|19.07|18.91|56
1737977160000|2025-01-27 11:26:00|||||||||1
1737977170000|2025-01-27 11:26:10|19.12|18.96|19.07|18.91|19.12|18.96|19.07|18.91|4
1737977180000|2025-01-27 11:26:20|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|4
1737977190000|2025-01-27 11:26:30|19.06|18.9|19.07|18.91|19.07|18.91|19.06|18.9|19
1737977200000|2025-01-27 11:26:40|||||||||2
1737977210000|2025-01-27 11:26:50|19.06|18.9|19.07|18.91|19.09|18.93|19.06|18.9|3
1737977220000|2025-01-27 11:27:00|19.11|18.95|19.11|18.95|19.11|18.95|19.07|18.91|8
1737977240000|2025-01-27 11:27:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|16
1737977260000|2025-01-27 11:27:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|14
1737977280000|2025-01-27 11:28:00|||||||||4
1737977290000|2025-01-27 11:28:10|||||||||8
1737977300000|2025-01-27 11:28:20|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|12
1737977310000|2025-01-27 11:28:30|18.97|18.81|18.94|18.78|18.97|18.81|18.94|18.78|5
1737977320000|2025-01-27 11:28:40|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|7
1737977330000|2025-01-27 11:28:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|7
1737977350000|2025-01-27 11:29:10|||||||||1
1737977370000|2025-01-27 11:29:30|18.89|18.73|18.94|18.78|18.94|18.78|18.89|18.73|14
1737977380000|2025-01-27 11:29:40|18.92|18.76|18.94|18.78|18.94|18.78|18.9|18.74|4
1737977390000|2025-01-27 11:29:50|18.98|18.82|18.98|18.82|18.98|18.82|18.94|18.78|17
1737977400000|2025-01-27 11:30:00|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1737977410000|2025-01-27 11:30:10|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1737977430000|2025-01-27 11:30:30|18.98|18.82|18.99|18.83|18.99|18.83|18.98|18.82|0
1737977440000|2025-01-27 11:30:40|19.02|18.86|19.02|18.86|19.02|18.86|19.02|18.86|10
1737977450000|2025-01-27 11:30:50|18.99|18.83|18.99|18.83|19.02|18.86|18.99|18.83|6
1737977460000|2025-01-27 11:31:00|19.01|18.85|19.01|18.85|19.02|18.86|18.98|18.82|9
1737977470000|2025-01-27 11:31:10|19.02|18.86|19.02|18.86|19.02|18.86|19.01|18.85|15
1737977480000|2025-01-27 11:31:20|||||||||16
1737977490000|2025-01-27 11:31:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|14
1737977510000|2025-01-27 11:31:50|18.96|18.8|18.96|18.8|18.98|18.82|18.96|18.8|9
1737977520000|2025-01-27 11:32:00|18.94|18.78|18.91|18.75|18.96|18.8|18.91|18.75|14
1737977530000|2025-01-27 11:32:10|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|3
1737977540000|2025-01-27 11:32:20|||||||||2
1737977550000|2025-01-27 11:32:30|18.85|18.69|18.84|18.68|18.87|18.71|18.84|18.68|15
1737977560000|2025-01-27 11:32:40|||||||||15
1737977570000|2025-01-27 11:32:50|18.82|18.66|18.8|18.64|18.82|18.66|18.8|18.64|31
1737977580000|2025-01-27 11:33:00|||||||||1
1737977590000|2025-01-27 11:33:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1737977600000|2025-01-27 11:33:20|18.77|18.61|18.84|18.68|18.84|18.68|18.74|18.58|49
1737977610000|2025-01-27 11:33:30|||||||||5
1737977630000|2025-01-27 11:33:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|9
1737977640000|2025-01-27 11:34:00|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|3
1737977650000|2025-01-27 11:34:10|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|1
1737977660000|2025-01-27 11:34:20|18.8|18.64|18.92|18.76|18.92|18.76|18.8|18.64|48
1737977670000|2025-01-27 11:34:30|18.91|18.75|18.89|18.73|18.92|18.76|18.89|18.73|2
1737977680000|2025-01-27 11:34:40|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|2
1737977690000|2025-01-27 11:34:50|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|25
1737977700000|2025-01-27 11:35:00|18.78|18.62|18.88|18.72|18.88|18.72|18.78|18.62|12
1737977710000|2025-01-27 11:35:10|18.92|18.76|18.91|18.75|18.92|18.76|18.91|18.75|5
1737977720000|2025-01-27 11:35:20|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|4
1737977730000|2025-01-27 11:35:30|18.91|18.75|18.93|18.77|18.93|18.77|18.89|18.73|8
1737977740000|2025-01-27 11:35:40|18.92|18.76|18.91|18.75|18.92|18.76|18.89|18.73|32
1737977750000|2025-01-27 11:35:50|18.89|18.73|18.88|18.72|18.91|18.75|18.88|18.72|11
1737977770000|2025-01-27 11:36:10|18.84|18.68|18.84|18.68|18.86|18.7|18.84|18.68|26
1737977790000|2025-01-27 11:36:30|||||||||1
1737977810000|2025-01-27 11:36:50|||||||||1
1737977830000|2025-01-27 11:37:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|4
1737977840000|2025-01-27 11:37:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1737977850000|2025-01-27 11:37:30|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|3
1737977860000|2025-01-27 11:37:40|||||||||4
1737977870000|2025-01-27 11:37:50|||||||||1
1737977900000|2025-01-27 11:38:20|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|8
1737977910000|2025-01-27 11:38:30|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|3
1737977920000|2025-01-27 11:38:40|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|0
1737977930000|2025-01-27 11:38:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1737977950000|2025-01-27 11:39:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|10
1737977970000|2025-01-27 11:39:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1737977980000|2025-01-27 11:39:40|18.75|18.59|18.75|18.59|18.77|18.61|18.75|18.59|7
1737977990000|2025-01-27 11:39:50|18.77|18.61|18.74|18.58|18.79|18.63|18.74|18.58|3
1737978000000|2025-01-27 11:40:00|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|11
1737978010000|2025-01-27 11:40:10|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|5
1737978020000|2025-01-27 11:40:20|18.67|18.51|18.67|18.51|18.67|18.51|18.65|18.49|31
1737978030000|2025-01-27 11:40:30|18.69|18.53|18.74|18.58|18.74|18.58|18.69|18.53|5
1737978040000|2025-01-27 11:40:40|||||||||13
1737978050000|2025-01-27 11:40:50|18.77|18.61|18.79|18.63|18.79|18.63|18.77|18.61|4
1737978070000|2025-01-27 11:41:10|18.84|18.68|18.88|18.72|18.88|18.72|18.83|18.67|21
1737978080000|2025-01-27 11:41:20|18.86|18.7|18.92|18.76|18.92|18.76|18.86|18.7|23
1737978090000|2025-01-27 11:41:30|||||||||1
1737978100000|2025-01-27 11:41:40|||||||||1
1737978110000|2025-01-27 11:41:50|||||||||2
1737978120000|2025-01-27 11:42:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1737978130000|2025-01-27 11:42:10|18.97|18.81|18.93|18.77|18.97|18.81|18.93|18.77|5
1737978140000|2025-01-27 11:42:20|||||||||2
1737978150000|2025-01-27 11:42:30|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|9
1737978160000|2025-01-27 11:42:40|18.93|18.77|18.96|18.8|18.96|18.8|18.93|18.77|4
1737978170000|2025-01-27 11:42:50|18.94|18.78|18.92|18.76|18.96|18.8|18.92|18.76|1
1737978180000|2025-01-27 11:43:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1737978190000|2025-01-27 11:43:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1737978220000|2025-01-27 11:43:40|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|4
1737978230000|2025-01-27 11:43:50|||||||||2
1737978240000|2025-01-27 11:44:00|18.94|18.78|18.97|18.81|18.97|18.81|18.94|18.78|3
1737978250000|2025-01-27 11:44:10|18.96|18.8|18.96|18.8|18.97|18.81|18.94|18.78|8
1737978260000|2025-01-27 11:44:20|18.94|18.78|18.93|18.77|18.94|18.78|18.92|18.76|6
1737978280000|2025-01-27 11:44:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|20
1737978380000|2025-01-27 11:46:20|18.84|18.68|18.79|18.63|18.84|18.68|18.79|18.63|5
1737978390000|2025-01-27 11:46:30|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|7
1737978400000|2025-01-27 11:46:40|18.82|18.66|18.84|18.68|18.84|18.68|18.82|18.66|4
1737978410000|2025-01-27 11:46:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|7
1737978430000|2025-01-27 11:47:10|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|3
1737978440000|2025-01-27 11:47:20|18.91|18.75|18.97|18.81|18.97|18.81|18.88|18.72|88
1737978460000|2025-01-27 11:47:40|||||||||3
1737978470000|2025-01-27 11:47:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|5
1737978490000|2025-01-27 11:48:10|18.96|18.8|18.92|18.76|18.96|18.8|18.92|18.76|14
1737978510000|2025-01-27 11:48:30|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|1
1737978520000|2025-01-27 11:48:40|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|3
1737978530000|2025-01-27 11:48:50|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|2
1737978560000|2025-01-27 11:49:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1737978580000|2025-01-27 11:49:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|8
1737978590000|2025-01-27 11:49:50|18.93|18.77|18.92|18.76|18.93|18.77|18.92|18.76|0
1737978600000|2025-01-27 11:50:00|18.93|18.77|18.93|18.77|18.96|18.8|18.92|18.76|3
1737978610000|2025-01-27 11:50:10|18.94|18.78|18.96|18.8|18.96|18.8|18.93|18.77|1
1737978620000|2025-01-27 11:50:20|||||||||3
1737978630000|2025-01-27 11:50:30|||||||||1
1737978640000|2025-01-27 11:50:40|18.94|18.78|19.01|18.85|19.01|18.85|18.94|18.78|19
1737978650000|2025-01-27 11:50:50|18.99|18.83|18.97|18.81|18.99|18.83|18.96|18.8|15
1737978660000|2025-01-27 11:51:00|19.01|18.85|19.02|18.86|19.02|18.86|18.98|18.82|38
1737978670000|2025-01-27 11:51:10|||||||||42
1737978690000|2025-01-27 11:51:30|18.98|18.82|19|18.84|19|18.84|18.98|18.82|2
1737978700000|2025-01-27 11:51:40|18.98|18.82|19.02|18.86|19.02|18.86|18.98|18.82|6
1737978720000|2025-01-27 11:52:00|||||||||1
1737978730000|2025-01-27 11:52:10|||||||||1
1737978740000|2025-01-27 11:52:20|||||||||5
1737978750000|2025-01-27 11:52:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|23
1737978770000|2025-01-27 11:52:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|24
1737978780000|2025-01-27 11:53:00|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|37
1737978790000|2025-01-27 11:53:10|19.06|18.9|19.02|18.86|19.06|18.9|19.01|18.85|26
1737978800000|2025-01-27 11:53:20|19.04|18.88|19.02|18.86|19.04|18.88|19.02|18.86|3
1737978820000|2025-01-27 11:53:40|18.97|18.81|19.01|18.85|19.01|18.85|18.97|18.81|3
1737978830000|2025-01-27 11:53:50|18.99|18.83|18.97|18.81|18.99|18.83|18.97|18.81|6
1737978840000|2025-01-27 11:54:00|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|1
1737978850000|2025-01-27 11:54:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|39
1737978870000|2025-01-27 11:54:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|7
1737978880000|2025-01-27 11:54:40|18.95|18.79|18.98|18.82|18.98|18.82|18.93|18.77|12
1737978890000|2025-01-27 11:54:50|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|0
1737978900000|2025-01-27 11:55:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|2
1737978910000|2025-01-27 11:55:10|||||||||3
1737978940000|2025-01-27 11:55:40|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|2
1737978960000|2025-01-27 11:56:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|2
1737978970000|2025-01-27 11:56:10|19|18.84|19.02|18.86|19.04|18.88|19|18.84|8
1737978990000|2025-01-27 11:56:30|19.01|18.85|19.03|18.87|19.06|18.9|19.01|18.85|42
1737979000000|2025-01-27 11:56:40|19.02|18.86|18.98|18.82|19.02|18.86|18.98|18.82|12
1737979010000|2025-01-27 11:56:50|18.99|18.83|18.98|18.82|19.02|18.86|18.98|18.82|20
1737979020000|2025-01-27 11:57:00|18.99|18.83|18.98|18.82|19.01|18.85|18.98|18.82|2
1737979030000|2025-01-27 11:57:10|18.97|18.81|18.97|18.81|18.97|18.81|18.97|18.81|0
1737979040000|2025-01-27 11:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|12
1737979060000|2025-01-27 11:57:40|||||||||1
1737979070000|2025-01-27 11:57:50|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|9
1737979080000|2025-01-27 11:58:00|18.91|18.75|18.93|18.77|18.93|18.77|18.88|18.72|2
1737979090000|2025-01-27 11:58:10|||||||||1
1737979100000|2025-01-27 11:58:20|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|2
1737979110000|2025-01-27 11:58:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|0
1737979140000|2025-01-27 11:59:00|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|6
1737979160000|2025-01-27 11:59:20|18.97|18.81|18.98|18.82|18.98|18.82|18.97|18.81|1
1737979170000|2025-01-27 11:59:30|18.97|18.81|18.97|18.81|18.98|18.82|18.97|18.81|4
1737979180000|2025-01-27 11:59:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1737979190000|2025-01-27 11:59:50|||||||||2
1737979200000|2025-01-27 12:00:00|18.89|18.73|18.78|18.62|18.89|18.73|18.78|18.62|126
1737979210000|2025-01-27 12:00:10|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|23
1737979220000|2025-01-27 12:00:20|18.76|18.6|18.78|18.62|18.79|18.63|18.76|18.6|10
1737979230000|2025-01-27 12:00:30|18.79|18.63|18.83|18.67|18.83|18.67|18.79|18.63|18
1737979240000|2025-01-27 12:00:40|18.88|18.72|18.88|18.72|18.88|18.72|18.83|18.67|47
1737979250000|2025-01-27 12:00:50|18.84|18.68|18.83|18.67|18.88|18.72|18.83|18.67|25
1737979260000|2025-01-27 12:01:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|60
1737979270000|2025-01-27 12:01:10|18.76|18.6|18.83|18.67|18.83|18.67|18.74|18.58|46
1737979280000|2025-01-27 12:01:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|5
1737979290000|2025-01-27 12:01:30|||||||||4
1737979310000|2025-01-27 12:01:50|18.87|18.71|18.88|18.72|18.88|18.72|18.86|18.7|43
1737979320000|2025-01-27 12:02:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|14
1737979330000|2025-01-27 12:02:10|18.88|18.72|18.83|18.67|18.88|18.72|18.83|18.67|14
1737979340000|2025-01-27 12:02:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|22
1737979350000|2025-01-27 12:02:30|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|4
1737979360000|2025-01-27 12:02:40|||||||||1
1737979370000|2025-01-27 12:02:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|43
1737979380000|2025-01-27 12:03:00|||||||||3
1737979390000|2025-01-27 12:03:10|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|14
1737979420000|2025-01-27 12:03:40|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|152
1737979430000|2025-01-27 12:03:50|||||||||11
1737979440000|2025-01-27 12:04:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|15
1737979450000|2025-01-27 12:04:10|18.74|18.58|18.78|18.62|18.78|18.62|18.74|18.58|8
1737979460000|2025-01-27 12:04:20|||||||||1
1737979470000|2025-01-27 12:04:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|4
1737979480000|2025-01-27 12:04:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1737979490000|2025-01-27 12:04:50|||||||||65
1737979500000|2025-01-27 12:05:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1737979510000|2025-01-27 12:05:10|||||||||6
1737979520000|2025-01-27 12:05:20|||||||||2
1737979530000|2025-01-27 12:05:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|58
1737979540000|2025-01-27 12:05:40|||||||||4
1737979550000|2025-01-27 12:05:50|||||||||2
1737979610000|2025-01-27 12:06:50|||||||||1
1737979620000|2025-01-27 12:07:00|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|13
1737979630000|2025-01-27 12:07:10|||||||||1
1737979640000|2025-01-27 12:07:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1737979650000|2025-01-27 12:07:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|25
1737979660000|2025-01-27 12:07:40|||||||||1
1737979680000|2025-01-27 12:08:00|||||||||9
1737979690000|2025-01-27 12:08:10|||||||||3
1737979750000|2025-01-27 12:09:10|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|12
1737979760000|2025-01-27 12:09:20|18.76|18.6|18.78|18.62|18.78|18.62|18.74|18.58|2
1737979770000|2025-01-27 12:09:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1737979780000|2025-01-27 12:09:40|18.73|18.57|18.69|18.53|18.73|18.57|18.69|18.53|192
1737979790000|2025-01-27 12:09:50|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|7
1737979800000|2025-01-27 12:10:00|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|5
1737979810000|2025-01-27 12:10:10|||||||||6
1737979820000|2025-01-27 12:10:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|6
1737979830000|2025-01-27 12:10:30|18.65|18.49|18.68|18.52|18.68|18.52|18.65|18.49|52
1737979840000|2025-01-27 12:10:40|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1737979850000|2025-01-27 12:10:50|||||||||2
1737979860000|2025-01-27 12:11:00|||||||||2
1737979880000|2025-01-27 12:11:20|||||||||1
1737979930000|2025-01-27 12:12:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|6
1737979940000|2025-01-27 12:12:20|||||||||2
1737979950000|2025-01-27 12:12:30|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|15
1737979960000|2025-01-27 12:12:40|||||||||1
1737979970000|2025-01-27 12:12:50|||||||||1
1737979980000|2025-01-27 12:13:00|||||||||3
1737979990000|2025-01-27 12:13:10|||||||||5
1737980000000|2025-01-27 12:13:20|||||||||2
1737980030000|2025-01-27 12:13:50|||||||||11
1737980040000|2025-01-27 12:14:00|||||||||3
1737980050000|2025-01-27 12:14:10|||||||||51
1737980060000|2025-01-27 12:14:20|||||||||34
1737980070000|2025-01-27 12:14:30|||||||||1
1737980080000|2025-01-27 12:14:40|||||||||4
1737980090000|2025-01-27 12:14:50|18.73|18.57|18.71|18.55|18.73|18.57|18.69|18.53|38
1737980100000|2025-01-27 12:15:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1737980120000|2025-01-27 12:15:20|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|18
1737980130000|2025-01-27 12:15:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|3
1737980140000|2025-01-27 12:15:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1737980150000|2025-01-27 12:15:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1737980160000|2025-01-27 12:16:00|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|33
1737980170000|2025-01-27 12:16:10|||||||||1
1737980180000|2025-01-27 12:16:20|||||||||2
1737980190000|2025-01-27 12:16:30|18.74|18.58|18.69|18.53|18.74|18.58|18.69|18.53|32
1737980200000|2025-01-27 12:16:40|||||||||28
1737980210000|2025-01-27 12:16:50|18.7|18.54|18.69|18.53|18.7|18.54|18.69|18.53|1
1737980220000|2025-01-27 12:17:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1737980230000|2025-01-27 12:17:10|||||||||1
1737980240000|2025-01-27 12:17:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1737980260000|2025-01-27 12:17:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|50
1737980270000|2025-01-27 12:17:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|7
1737980280000|2025-01-27 12:18:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|3
1737980290000|2025-01-27 12:18:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1737980300000|2025-01-27 12:18:20|18.69|18.53|18.7|18.54|18.72|18.56|18.69|18.53|3
1737980310000|2025-01-27 12:18:30|18.78|18.62|18.83|18.67|18.83|18.67|18.78|18.62|246
1737980320000|2025-01-27 12:18:40|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|24
1737980330000|2025-01-27 12:18:50|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|4
1737980340000|2025-01-27 12:19:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|16
1737980350000|2025-01-27 12:19:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|12
1737980360000|2025-01-27 12:19:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|1
1737980370000|2025-01-27 12:19:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|40
1737980390000|2025-01-27 12:19:50|||||||||1
1737980400000|2025-01-27 12:20:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|12
1737980410000|2025-01-27 12:20:10|18.87|18.71|18.92|18.76|18.92|18.76|18.87|18.71|237
1737980420000|2025-01-27 12:20:20|||||||||10
1737980440000|2025-01-27 12:20:40|18.93|18.77|18.83|18.67|18.93|18.77|18.83|18.67|61
1737980450000|2025-01-27 12:20:50|18.79|18.63|18.79|18.63|18.81|18.65|18.78|18.62|39
1737980460000|2025-01-27 12:21:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1737980470000|2025-01-27 12:21:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1737980480000|2025-01-27 12:21:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|8
1737980500000|2025-01-27 12:21:40|||||||||7
1737980520000|2025-01-27 12:22:00|18.74|18.58|18.73|18.57|18.74|18.58|18.69|18.53|80
1737980530000|2025-01-27 12:22:10|||||||||1
1737980540000|2025-01-27 12:22:20|||||||||6
1737980550000|2025-01-27 12:22:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1737980570000|2025-01-27 12:22:50|18.69|18.53|18.69|18.53|18.71|18.55|18.69|18.53|5
1737980580000|2025-01-27 12:23:00|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|8
1737980590000|2025-01-27 12:23:10|||||||||43
1737980610000|2025-01-27 12:23:30|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|14
1737980620000|2025-01-27 12:23:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|4
1737980630000|2025-01-27 12:23:50|18.67|18.51|18.64|18.48|18.69|18.53|18.64|18.48|11
1737980640000|2025-01-27 12:24:00|18.66|18.5|18.68|18.52|18.68|18.52|18.64|18.48|35
1737980650000|2025-01-27 12:24:10|18.64|18.48|18.69|18.53|18.69|18.53|18.64|18.48|100
1737980660000|2025-01-27 12:24:20|||||||||18
1737980670000|2025-01-27 12:24:30|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|15
1737980680000|2025-01-27 12:24:40|||||||||1
1737980700000|2025-01-27 12:25:00|||||||||8
1737980720000|2025-01-27 12:25:20|18.66|18.5|18.69|18.53|18.69|18.53|18.66|18.5|7
1737980740000|2025-01-27 12:25:40|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|0
1737980780000|2025-01-27 12:26:20|18.67|18.51|18.69|18.53|18.69|18.53|18.67|18.51|9
1737980790000|2025-01-27 12:26:30|||||||||6
1737980800000|2025-01-27 12:26:40|18.67|18.51|18.67|18.51|18.69|18.53|18.64|18.48|40
1737980810000|2025-01-27 12:26:50|18.65|18.49|18.66|18.5|18.68|18.52|18.64|18.48|20
1737980820000|2025-01-27 12:27:00|18.68|18.52|18.66|18.5|18.68|18.52|18.64|18.48|23
1737980830000|2025-01-27 12:27:10|18.64|18.48|18.66|18.5|18.68|18.52|18.64|18.48|29
1737980840000|2025-01-27 12:27:20|18.64|18.48|18.66|18.5|18.68|18.52|18.64|18.48|14
1737980850000|2025-01-27 12:27:30|18.64|18.48|18.66|18.5|18.68|18.52|18.64|18.48|15
1737980860000|2025-01-27 12:27:40|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|5
1737980870000|2025-01-27 12:27:50|18.64|18.48|18.66|18.5|18.68|18.52|18.64|18.48|128
1737980880000|2025-01-27 12:28:00|18.64|18.48|18.66|18.5|18.66|18.5|18.64|18.48|8
1737980890000|2025-01-27 12:28:10|18.68|18.52|18.66|18.5|18.68|18.52|18.66|18.5|2
1737980900000|2025-01-27 12:28:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1737980910000|2025-01-27 12:28:30|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|6
1737980940000|2025-01-27 12:29:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|9
1737980950000|2025-01-27 12:29:10|||||||||7
1737980980000|2025-01-27 12:29:40|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|16
1737980990000|2025-01-27 12:29:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|16
1737981000000|2025-01-27 12:30:00|||||||||6
1737981020000|2025-01-27 12:30:20|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|15
1737981030000|2025-01-27 12:30:30|||||||||1
1737981040000|2025-01-27 12:30:40|||||||||1
1737981050000|2025-01-27 12:30:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|4
1737981060000|2025-01-27 12:31:00|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|4
1737981070000|2025-01-27 12:31:10|||||||||13
1737981080000|2025-01-27 12:31:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1737981090000|2025-01-27 12:31:30|18.57|18.41|18.59|18.43|18.59|18.43|18.55|18.39|15
1737981100000|2025-01-27 12:31:40|||||||||1
1737981110000|2025-01-27 12:31:50|18.57|18.41|18.59|18.43|18.6|18.44|18.57|18.41|6
1737981120000|2025-01-27 12:32:00|||||||||2
1737981140000|2025-01-27 12:32:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|2
1737981150000|2025-01-27 12:32:30|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|3
1737981160000|2025-01-27 12:32:40|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1737981170000|2025-01-27 12:32:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|5
1737981180000|2025-01-27 12:33:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1737981190000|2025-01-27 12:33:10|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|0
1737981200000|2025-01-27 12:33:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|26
1737981210000|2025-01-27 12:33:30|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|26
1737981220000|2025-01-27 12:33:40|18.6|18.44|18.64|18.48|18.64|18.48|18.59|18.43|3
1737981230000|2025-01-27 12:33:50|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|6
1737981240000|2025-01-27 12:34:00|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|2
1737981250000|2025-01-27 12:34:10|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|3
1737981260000|2025-01-27 12:34:20|||||||||5
1737981300000|2025-01-27 12:35:00|18.62|18.46|18.62|18.46|18.64|18.48|18.62|18.46|15
1737981310000|2025-01-27 12:35:10|18.6|18.44|18.6|18.44|18.64|18.48|18.6|18.44|10
1737981320000|2025-01-27 12:35:20|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|12
1737981340000|2025-01-27 12:35:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|5
1737981380000|2025-01-27 12:36:20|18.5|18.34|18.55|18.39|18.55|18.39|18.5|18.34|11
1737981390000|2025-01-27 12:36:30|||||||||1
1737981400000|2025-01-27 12:36:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|30
1737981410000|2025-01-27 12:36:50|18.57|18.41|18.57|18.41|18.59|18.43|18.55|18.39|13
1737981420000|2025-01-27 12:37:00|18.59|18.43|18.59|18.43|18.59|18.43|18.55|18.39|11
1737981430000|2025-01-27 12:37:10|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|3
1737981440000|2025-01-27 12:37:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1737981450000|2025-01-27 12:37:30|||||||||1
1737981460000|2025-01-27 12:37:40|||||||||1
1737981490000|2025-01-27 12:38:10|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|7
1737981500000|2025-01-27 12:38:20|18.52|18.36|18.59|18.43|18.59|18.43|18.5|18.34|48
1737981510000|2025-01-27 12:38:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|18
1737981520000|2025-01-27 12:38:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|4
1737981540000|2025-01-27 12:39:00|18.55|18.39|18.59|18.43|18.59|18.43|18.54|18.38|80
1737981550000|2025-01-27 12:39:10|||||||||1
1737981560000|2025-01-27 12:39:20|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|6
1737981570000|2025-01-27 12:39:30|18.54|18.38|18.5|18.34|18.54|18.38|18.48|18.32|43
1737981580000|2025-01-27 12:39:40|||||||||12
1737981590000|2025-01-27 12:39:50|||||||||2
1737981600000|2025-01-27 12:40:00|||||||||1
1737981610000|2025-01-27 12:40:10|||||||||1
1737981620000|2025-01-27 12:40:20|||||||||2
1737981630000|2025-01-27 12:40:30|||||||||1
1737981640000|2025-01-27 12:40:40|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|172
1737981650000|2025-01-27 12:40:50|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|4
1737981660000|2025-01-27 12:41:00|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1737981670000|2025-01-27 12:41:10|18.6|18.44|18.59|18.43|18.6|18.44|18.55|18.39|28
1737981680000|2025-01-27 12:41:20|18.6|18.44|18.55|18.39|18.6|18.44|18.55|18.39|13
1737981710000|2025-01-27 12:41:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|11
1737981720000|2025-01-27 12:42:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|25
1737981730000|2025-01-27 12:42:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1737981740000|2025-01-27 12:42:20|||||||||3
1737981750000|2025-01-27 12:42:30|18.47|18.31|18.48|18.32|18.48|18.32|18.46|18.3|20
1737981760000|2025-01-27 12:42:40|18.5|18.34|18.48|18.32|18.5|18.34|18.48|18.32|4
1737981770000|2025-01-27 12:42:50|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|2
1737981780000|2025-01-27 12:43:00|||||||||6
1737981790000|2025-01-27 12:43:10|||||||||2
1737981800000|2025-01-27 12:43:20|18.46|18.3|18.49|18.33|18.5|18.34|18.45|18.29|24
1737981810000|2025-01-27 12:43:30|18.5|18.34|18.5|18.34|18.5|18.34|18.46|18.3|65
1737981820000|2025-01-27 12:43:40|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|30
1737981830000|2025-01-27 12:43:50|||||||||15
1737981840000|2025-01-27 12:44:00|||||||||2
1737981850000|2025-01-27 12:44:10|18.48|18.32|18.48|18.32|18.5|18.34|18.46|18.3|15
1737981860000|2025-01-27 12:44:20|18.5|18.34|18.5|18.34|18.5|18.34|18.48|18.32|1
1737981870000|2025-01-27 12:44:30|||||||||2
1737981880000|2025-01-27 12:44:40|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|14
1737981890000|2025-01-27 12:44:50|18.46|18.3|18.48|18.32|18.5|18.34|18.46|18.3|7
1737981900000|2025-01-27 12:45:00|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|32
1737981910000|2025-01-27 12:45:10|18.48|18.32|18.45|18.29|18.49|18.33|18.45|18.29|84
1737981920000|2025-01-27 12:45:20|18.44|18.28|18.45|18.29|18.47|18.31|18.44|18.28|26
1737981930000|2025-01-27 12:45:30|||||||||6
1737981940000|2025-01-27 12:45:40|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|11
1737981950000|2025-01-27 12:45:50|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|19
1737981960000|2025-01-27 12:46:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|38
1737981970000|2025-01-27 12:46:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|24
1737981990000|2025-01-27 12:46:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1737982000000|2025-01-27 12:46:40|18.39|18.23|18.35|18.19|18.39|18.23|18.35|18.19|7
1737982010000|2025-01-27 12:46:50|18.33|18.17|18.34|18.18|18.34|18.18|18.3|18.14|30
1737982020000|2025-01-27 12:47:00|18.35|18.19|18.35|18.19|18.35|18.19|18.34|18.18|1
1737982030000|2025-01-27 12:47:10|||||||||5
1737982040000|2025-01-27 12:47:20|||||||||5
1737982050000|2025-01-27 12:47:30|||||||||15
1737982060000|2025-01-27 12:47:40|18.34|18.18|18.3|18.14|18.35|18.19|18.3|18.14|52
1737982070000|2025-01-27 12:47:50|18.34|18.18|18.3|18.14|18.34|18.18|18.3|18.14|60
1737982080000|2025-01-27 12:48:00|18.34|18.18|18.34|18.18|18.34|18.18|18.3|18.14|64
1737982090000|2025-01-27 12:48:10|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1737982100000|2025-01-27 12:48:20|18.4|18.24|18.39|18.23|18.4|18.24|18.39|18.23|18
1737982110000|2025-01-27 12:48:30|18.4|18.24|18.44|18.28|18.44|18.28|18.4|18.24|12
1737982120000|2025-01-27 12:48:40|18.42|18.26|18.45|18.29|18.45|18.29|18.4|18.24|33
1737982130000|2025-01-27 12:48:50|18.49|18.33|18.53|18.37|18.53|18.37|18.49|18.33|52
1737982140000|2025-01-27 12:49:00|18.51|18.35|18.5|18.34|18.54|18.38|18.5|18.34|2
1737982150000|2025-01-27 12:49:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|27
1737982160000|2025-01-27 12:49:20|18.45|18.29|18.44|18.28|18.45|18.29|18.44|18.28|5
1737982170000|2025-01-27 12:49:30|||||||||4
1737982180000|2025-01-27 12:49:40|||||||||2
1737982190000|2025-01-27 12:49:50|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1737982200000|2025-01-27 12:50:00|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|70
1737982220000|2025-01-27 12:50:20|18.37|18.21|18.37|18.21|18.39|18.23|18.37|18.21|7
1737982230000|2025-01-27 12:50:30|18.39|18.23|18.39|18.23|18.39|18.23|18.37|18.21|1
1737982240000|2025-01-27 12:50:40|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|7
1737982250000|2025-01-27 12:50:50|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|7
1737982260000|2025-01-27 12:51:00|18.44|18.28|18.4|18.24|18.45|18.29|18.4|18.24|20
1737982270000|2025-01-27 12:51:10|18.44|18.28|18.45|18.29|18.49|18.33|18.44|18.28|31
1737982280000|2025-01-27 12:51:20|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|3
1737982290000|2025-01-27 12:51:30|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|5
1737982300000|2025-01-27 12:51:40|||||||||6
1737982310000|2025-01-27 12:51:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|42
1737982320000|2025-01-27 12:52:00|||||||||4
1737982330000|2025-01-27 12:52:10|||||||||6
1737982340000|2025-01-27 12:52:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|22
1737982350000|2025-01-27 12:52:30|18.5|18.34|18.52|18.36|18.54|18.38|18.5|18.34|28
1737982360000|2025-01-27 12:52:40|18.54|18.38|18.5|18.34|18.54|18.38|18.5|18.34|5
1737982370000|2025-01-27 12:52:50|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|2
1737982380000|2025-01-27 12:53:00|||||||||4
1737982390000|2025-01-27 12:53:10|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|22
1737982410000|2025-01-27 12:53:30|||||||||5
1737982420000|2025-01-27 12:53:40|||||||||7
1737982430000|2025-01-27 12:53:50|18.47|18.31|18.45|18.29|18.49|18.33|18.43|18.27|23
1737982440000|2025-01-27 12:54:00|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|6
1737982450000|2025-01-27 12:54:10|18.4|18.24|18.35|18.19|18.4|18.24|18.35|18.19|53
1737982460000|2025-01-27 12:54:20|||||||||4
1737982470000|2025-01-27 12:54:30|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|12
1737982480000|2025-01-27 12:54:40|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|6
1737982490000|2025-01-27 12:54:50|18.36|18.2|18.36|18.2|18.38|18.22|18.36|18.2|59
1737982500000|2025-01-27 12:55:00|||||||||13
1737982510000|2025-01-27 12:55:10|18.4|18.24|18.41|18.25|18.41|18.25|18.4|18.24|2
1737982520000|2025-01-27 12:55:20|18.45|18.29|18.49|18.33|18.49|18.33|18.45|18.29|148
1737982530000|2025-01-27 12:55:30|18.45|18.29|18.49|18.33|18.5|18.34|18.45|18.29|5
1737982540000|2025-01-27 12:55:40|18.52|18.36|18.5|18.34|18.55|18.39|18.5|18.34|65
1737982570000|2025-01-27 12:56:10|||||||||18
1737982580000|2025-01-27 12:56:20|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|2
1737982590000|2025-01-27 12:56:30|18.47|18.31|18.45|18.29|18.47|18.31|18.45|18.29|0
1737982620000|2025-01-27 12:57:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|0
1737982630000|2025-01-27 12:57:10|18.47|18.31|18.54|18.38|18.54|18.38|18.47|18.31|18
1737982640000|2025-01-27 12:57:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|26
1737982650000|2025-01-27 12:57:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1737982660000|2025-01-27 12:57:40|18.53|18.37|18.55|18.39|18.55|18.39|18.51|18.35|5
1737982670000|2025-01-27 12:57:50|||||||||14
1737982690000|2025-01-27 12:58:10|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|25
1737982740000|2025-01-27 12:59:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|71
1737982750000|2025-01-27 12:59:10|18.54|18.38|18.51|18.35|18.54|18.38|18.5|18.34|50
1737982760000|2025-01-27 12:59:20|||||||||2
1737982770000|2025-01-27 12:59:30|||||||||1
1737982780000|2025-01-27 12:59:40|18.53|18.37|18.54|18.38|18.54|18.38|18.53|18.37|2
1737982790000|2025-01-27 12:59:50|18.51|18.35|18.51|18.35|18.53|18.37|18.51|18.35|6
1737982800000|2025-01-27 13:00:00|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|5
1737982810000|2025-01-27 13:00:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|6
1737982820000|2025-01-27 13:00:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1737982840000|2025-01-27 13:00:40|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|13
1737982850000|2025-01-27 13:00:50|18.55|18.39|18.55|18.39|18.56|18.4|18.55|18.39|32
1737982860000|2025-01-27 13:01:00|18.56|18.4|18.58|18.42|18.6|18.44|18.56|18.4|18
1737982870000|2025-01-27 13:01:10|18.56|18.4|18.55|18.39|18.58|18.42|18.55|18.39|4
1737982880000|2025-01-27 13:01:20|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|23
1737982890000|2025-01-27 13:01:30|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|2
1737982900000|2025-01-27 13:01:40|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|10
1737982910000|2025-01-27 13:01:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1737982920000|2025-01-27 13:02:00|18.64|18.48|18.6|18.44|18.64|18.48|18.6|18.44|35
1737982930000|2025-01-27 13:02:10|18.64|18.48|18.64|18.48|18.64|18.48|18.62|18.46|23
1737982950000|2025-01-27 13:02:30|18.71|18.55|18.69|18.53|18.71|18.55|18.69|18.53|22
1737982960000|2025-01-27 13:02:40|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|3
1737982970000|2025-01-27 13:02:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|17
1737982980000|2025-01-27 13:03:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|42
1737982990000|2025-01-27 13:03:10|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|4
1737983000000|2025-01-27 13:03:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1737983010000|2025-01-27 13:03:30|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|8
1737983020000|2025-01-27 13:03:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1737983040000|2025-01-27 13:04:00|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|5
1737983050000|2025-01-27 13:04:10|||||||||6
1737983080000|2025-01-27 13:04:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|41
1737983090000|2025-01-27 13:04:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|24
1737983100000|2025-01-27 13:05:00|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|95
1737983120000|2025-01-27 13:05:20|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|18
1737983140000|2025-01-27 13:05:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1
1737983170000|2025-01-27 13:06:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1737983200000|2025-01-27 13:06:40|18.54|18.38|18.55|18.39|18.55|18.39|18.54|18.38|30
1737983210000|2025-01-27 13:06:50|||||||||1
1737983220000|2025-01-27 13:07:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|2
1738281610000|2025-01-31 00:00:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|6
1738281620000|2025-01-31 00:00:20|||||||||1
1738281650000|2025-01-31 00:00:50|||||||||8
1738281680000|2025-01-31 00:01:20|||||||||1
1738281710000|2025-01-31 00:01:50|||||||||4
1738281730000|2025-01-31 00:02:10|||||||||1
1738281870000|2025-01-31 00:04:30|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|0
1738281900000|2025-01-31 00:05:00|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|0
1738281910000|2025-01-31 00:05:10|17.09|16.93|17.09|16.93|17.11|16.95|17.09|16.93|3
1738282000000|2025-01-31 00:06:40|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1738282010000|2025-01-31 00:06:50|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|0
1738282050000|2025-01-31 00:07:30|||||||||1
1738282140000|2025-01-31 00:09:00|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|2
1738282300000|2025-01-31 00:11:40|||||||||1
1738282530000|2025-01-31 00:15:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|5
1738282570000|2025-01-31 00:16:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1738282600000|2025-01-31 00:16:40|||||||||2
1738283010000|2025-01-31 00:23:30|||||||||1
1738283590000|2025-01-31 00:33:10|||||||||1
1738284110000|2025-01-31 00:41:50|||||||||1
1738285150000|2025-01-31 00:59:10|||||||||1
1738285200000|2025-01-31 01:00:00|||||||||1
1738285350000|2025-01-31 01:02:30|||||||||2
1738285380000|2025-01-31 01:03:00|||||||||1
1738285390000|2025-01-31 01:03:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|19
1738285480000|2025-01-31 01:04:40|||||||||1
1738285580000|2025-01-31 01:06:20|||||||||2
1738285970000|2025-01-31 01:12:50|||||||||1
1738286020000|2025-01-31 01:13:40|||||||||1
1738286530000|2025-01-31 01:22:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1738286550000|2025-01-31 01:22:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1738286760000|2025-01-31 01:26:00|||||||||13
1738286840000|2025-01-31 01:27:20|17.16|17|17.14|16.98|17.17|17.01|17.14|16.98|11
1738286850000|2025-01-31 01:27:30|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|26
1738286860000|2025-01-31 01:27:40|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|8
1738286870000|2025-01-31 01:27:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1738286900000|2025-01-31 01:28:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|8
1738287130000|2025-01-31 01:32:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|21
1738287150000|2025-01-31 01:32:30|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|13
1738287160000|2025-01-31 01:32:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1738287250000|2025-01-31 01:34:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1738287780000|2025-01-31 01:43:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|2
1738287860000|2025-01-31 01:44:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|1
1738287890000|2025-01-31 01:44:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1738288400000|2025-01-31 01:53:20|||||||||1
1738288570000|2025-01-31 01:56:10|||||||||1
1738288590000|2025-01-31 01:56:30|||||||||1
1738288600000|2025-01-31 01:56:40|||||||||1
1738288610000|2025-01-31 01:56:50|||||||||1
1738288620000|2025-01-31 01:57:00|||||||||2
1738288660000|2025-01-31 01:57:40|17.13|16.97|17.13|16.97|17.13|16.97|17.09|16.93|20
1738288670000|2025-01-31 01:57:50|||||||||14
1738288690000|2025-01-31 01:58:10|||||||||4
1738288700000|2025-01-31 01:58:20|||||||||2
1738288710000|2025-01-31 01:58:30|||||||||1
1738288750000|2025-01-31 01:59:10|||||||||5
1738288840000|2025-01-31 02:00:40|||||||||1
1738288850000|2025-01-31 02:00:50|17.09|16.93|17.13|16.97|17.13|16.97|17.09|16.93|4
1738288930000|2025-01-31 02:02:10|||||||||1
1738289020000|2025-01-31 02:03:40|||||||||1
1738289330000|2025-01-31 02:08:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1738289340000|2025-01-31 02:09:00|||||||||4
1738289410000|2025-01-31 02:10:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1738289780000|2025-01-31 02:16:20|||||||||12
1738289820000|2025-01-31 02:17:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|8
1738290070000|2025-01-31 02:21:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|4
1738290640000|2025-01-31 02:30:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|19
1738290660000|2025-01-31 02:31:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1738290830000|2025-01-31 02:33:50|||||||||1
1738290910000|2025-01-31 02:35:10|||||||||26
1738291250000|2025-01-31 02:40:50|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|2
1738291260000|2025-01-31 02:41:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1738291330000|2025-01-31 02:42:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|13
1738291460000|2025-01-31 02:44:20|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|0
1738291490000|2025-01-31 02:44:50|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1738291500000|2025-01-31 02:45:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|4
1738291720000|2025-01-31 02:48:40|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|3
1738292770000|2025-01-31 03:06:10|||||||||2
1738292850000|2025-01-31 03:07:30|||||||||2
1738292860000|2025-01-31 03:07:40|||||||||4
1738293300000|2025-01-31 03:15:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|10
1738293520000|2025-01-31 03:18:40|||||||||2
1738294020000|2025-01-31 03:27:00|||||||||2
1738294500000|2025-01-31 03:35:00|||||||||1
1738294540000|2025-01-31 03:35:40|||||||||1
1738294610000|2025-01-31 03:36:50|||||||||2
1738294680000|2025-01-31 03:38:00|||||||||2
1738294700000|2025-01-31 03:38:20|||||||||8
1738294790000|2025-01-31 03:39:50|||||||||5
1738294880000|2025-01-31 03:41:20|||||||||1
1738295650000|2025-01-31 03:54:10|||||||||2
1738295880000|2025-01-31 03:58:00|||||||||1
1738297820000|2025-01-31 04:30:20|||||||||7
1738297910000|2025-01-31 04:31:50|||||||||2
1738298150000|2025-01-31 04:35:50|||||||||4
1738298680000|2025-01-31 04:44:40|||||||||2
1738298770000|2025-01-31 04:46:10|||||||||2
1738299530000|2025-01-31 04:58:50|||||||||3
1738299670000|2025-01-31 05:01:10|||||||||1
1738299920000|2025-01-31 05:05:20|17.09|16.93|17.05|16.89|17.09|16.93|17.05|16.89|3
1738299930000|2025-01-31 05:05:30|||||||||3
1738300020000|2025-01-31 05:07:00|||||||||3
1738300040000|2025-01-31 05:07:20|||||||||1
1738300800000|2025-01-31 05:20:00|||||||||2
1738300980000|2025-01-31 05:23:00|||||||||6
1738301070000|2025-01-31 05:24:30|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|0
1738301150000|2025-01-31 05:25:50|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1738301180000|2025-01-31 05:26:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1738301430000|2025-01-31 05:30:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1738301710000|2025-01-31 05:35:10|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|0
1738301800000|2025-01-31 05:36:40|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1738301880000|2025-01-31 05:38:00|||||||||2
1738302100000|2025-01-31 05:41:40|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1738302310000|2025-01-31 05:45:10|17.07|16.91|17.06|16.9|17.07|16.91|17.06|16.9|0
1738302320000|2025-01-31 05:45:20|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1738302500000|2025-01-31 05:48:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1738302670000|2025-01-31 05:51:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1738302690000|2025-01-31 05:51:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1738303390000|2025-01-31 06:03:10|||||||||1
1738303450000|2025-01-31 06:04:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1738303470000|2025-01-31 06:04:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1738303610000|2025-01-31 06:06:50|17.06|16.9|17.07|16.91|17.07|16.91|17.06|16.9|0
1738303670000|2025-01-31 06:07:50|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|0
1738303680000|2025-01-31 06:08:00|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|0
1738304390000|2025-01-31 06:19:50|||||||||2
1738304430000|2025-01-31 06:20:30|||||||||1
1738305020000|2025-01-31 06:30:20|||||||||3
1738305060000|2025-01-31 06:31:00|||||||||1
1738305600000|2025-01-31 06:40:00|||||||||1
1738306140000|2025-01-31 06:49:00|||||||||2
1738306630000|2025-01-31 06:57:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|14
1738306640000|2025-01-31 06:57:20|||||||||8
1738307160000|2025-01-31 07:06:00|||||||||1
1738307190000|2025-01-31 07:06:30|||||||||6
1738307430000|2025-01-31 07:10:30|17.05|16.89|17.08|16.92|17.08|16.92|17.05|16.89|15
1738307440000|2025-01-31 07:10:40|||||||||6
1738307490000|2025-01-31 07:11:30|||||||||5
1738307630000|2025-01-31 07:13:50|17.05|16.89|17.08|16.92|17.08|16.92|17.05|16.89|40
1738307660000|2025-01-31 07:14:20|17.05|16.89|17.08|16.92|17.08|16.92|17.05|16.89|12
1738307680000|2025-01-31 07:14:40|||||||||7
1738307710000|2025-01-31 07:15:10|17.09|16.93|17.08|16.92|17.09|16.93|17.08|16.92|0
1738307730000|2025-01-31 07:15:30|||||||||1
1738307740000|2025-01-31 07:15:40|||||||||12
1738308120000|2025-01-31 07:22:00|||||||||128
1738308330000|2025-01-31 07:25:30|||||||||3
1738308340000|2025-01-31 07:25:40|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1738308350000|2025-01-31 07:25:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1738308360000|2025-01-31 07:26:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1738308370000|2025-01-31 07:26:10|17.07|16.91|17.08|16.92|17.08|16.92|17.07|16.91|23
1738308380000|2025-01-31 07:26:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|0
1738308390000|2025-01-31 07:26:30|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|0
1738308410000|2025-01-31 07:26:50|||||||||1
1738308420000|2025-01-31 07:27:00|||||||||1
1738308440000|2025-01-31 07:27:20|||||||||1
1738308480000|2025-01-31 07:28:00|||||||||1
1738308520000|2025-01-31 07:28:40|||||||||1
1738308530000|2025-01-31 07:28:50|||||||||1
1738308580000|2025-01-31 07:29:40|||||||||1
1738308610000|2025-01-31 07:30:10|17.08|16.92|17.08|16.92|17.08|16.92|17.08|16.92|7
1738308620000|2025-01-31 07:30:20|||||||||1
1738308670000|2025-01-31 07:31:10|||||||||1
1738308680000|2025-01-31 07:31:20|||||||||1
1738308720000|2025-01-31 07:32:00|||||||||1
1738308760000|2025-01-31 07:32:40|||||||||1
1738308790000|2025-01-31 07:33:10|||||||||1
1738308830000|2025-01-31 07:33:50|||||||||1
1738308870000|2025-01-31 07:34:30|17.05|16.89|17.05|16.89|17.08|16.92|17.05|16.89|53
1738308880000|2025-01-31 07:34:40|||||||||1
1738308920000|2025-01-31 07:35:20|||||||||1
1738309250000|2025-01-31 07:40:50|||||||||53
1738309390000|2025-01-31 07:43:10|||||||||1
1738309400000|2025-01-31 07:43:20|||||||||1
1738309420000|2025-01-31 07:43:40|||||||||1
1738309440000|2025-01-31 07:44:00|||||||||1
1738309470000|2025-01-31 07:44:30|||||||||1
1738309480000|2025-01-31 07:44:40|||||||||1
1738309500000|2025-01-31 07:45:00|||||||||1
1738309510000|2025-01-31 07:45:10|||||||||13
1738309530000|2025-01-31 07:45:30|||||||||1
1738309550000|2025-01-31 07:45:50|||||||||1
1738309560000|2025-01-31 07:46:00|||||||||1
1738309590000|2025-01-31 07:46:30|||||||||1
1738309610000|2025-01-31 07:46:50|||||||||1
1738309640000|2025-01-31 07:47:20|||||||||1
1738309660000|2025-01-31 07:47:40|||||||||1
1738309670000|2025-01-31 07:47:50|||||||||1
1738309680000|2025-01-31 07:48:00|||||||||1
1738309710000|2025-01-31 07:48:30|||||||||1
1738309740000|2025-01-31 07:49:00|||||||||1
1738309750000|2025-01-31 07:49:10|||||||||13
1738309770000|2025-01-31 07:49:30|||||||||12
1738309790000|2025-01-31 07:49:50|||||||||10
1738309800000|2025-01-31 07:50:00|||||||||1
1738309820000|2025-01-31 07:50:20|||||||||1
1738309830000|2025-01-31 07:50:30|||||||||20
1738309840000|2025-01-31 07:50:40|||||||||1
1738309870000|2025-01-31 07:51:10|||||||||1
1738309900000|2025-01-31 07:51:40|||||||||1
1738309910000|2025-01-31 07:51:50|||||||||1
1738309940000|2025-01-31 07:52:20|||||||||1
1738309970000|2025-01-31 07:52:50|||||||||1
1738309990000|2025-01-31 07:53:10|||||||||1
1738310020000|2025-01-31 07:53:40|||||||||1
1738310030000|2025-01-31 07:53:50|||||||||1
1738310060000|2025-01-31 07:54:20|||||||||1
1738310080000|2025-01-31 07:54:40|||||||||1
1738310110000|2025-01-31 07:55:10|||||||||1
1738310130000|2025-01-31 07:55:30|||||||||1
1738310160000|2025-01-31 07:56:00|||||||||1
1738310190000|2025-01-31 07:56:30|||||||||1
1738310210000|2025-01-31 07:56:50|||||||||1
1738310250000|2025-01-31 07:57:30|||||||||1
1738310270000|2025-01-31 07:57:50|||||||||4
1738310280000|2025-01-31 07:58:00|||||||||1
1738310310000|2025-01-31 07:58:30|||||||||1
1738310350000|2025-01-31 07:59:10|||||||||1
1738310380000|2025-01-31 07:59:40|||||||||1
1738310410000|2025-01-31 08:00:10|||||||||1
1738310440000|2025-01-31 08:00:40|||||||||1
1738310500000|2025-01-31 08:01:40|||||||||1
1738310570000|2025-01-31 08:02:50|||||||||1
1738310630000|2025-01-31 08:03:50|||||||||1
1738310680000|2025-01-31 08:04:40|||||||||1
1738310720000|2025-01-31 08:05:20|||||||||1
1738310760000|2025-01-31 08:06:00|||||||||1
1738310810000|2025-01-31 08:06:50|||||||||1
1738310870000|2025-01-31 08:07:50|||||||||1
1738310880000|2025-01-31 08:08:00|||||||||1
1738310930000|2025-01-31 08:08:50|||||||||1
1738310980000|2025-01-31 08:09:40|17.03|16.87|17|16.84|17.03|16.87|17|16.84|21
1738310990000|2025-01-31 08:09:50|||||||||1
1738311010000|2025-01-31 08:10:10|||||||||1
1738311030000|2025-01-31 08:10:30|||||||||1
1738311080000|2025-01-31 08:11:20|||||||||1
1738311110000|2025-01-31 08:11:50|||||||||1
1738311130000|2025-01-31 08:12:10|||||||||1
1738311150000|2025-01-31 08:12:30|||||||||5
1738311160000|2025-01-31 08:12:40|||||||||1
1738311190000|2025-01-31 08:13:10|||||||||1
1738311230000|2025-01-31 08:13:50|||||||||1
1738311250000|2025-01-31 08:14:10|||||||||1
1738311280000|2025-01-31 08:14:40|||||||||1
1738311320000|2025-01-31 08:15:20|||||||||1
1738311350000|2025-01-31 08:15:50|||||||||1
1738311380000|2025-01-31 08:16:20|||||||||1
1738311420000|2025-01-31 08:17:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|1
1738311450000|2025-01-31 08:17:30|17.01|16.85|17|16.84|17.01|16.85|17|16.84|0
1738311490000|2025-01-31 08:18:10|||||||||1
1738311590000|2025-01-31 08:19:50|||||||||1
1738311620000|2025-01-31 08:20:20|||||||||1
1738311630000|2025-01-31 08:20:30|||||||||3
1738311760000|2025-01-31 08:22:40|||||||||1
1738312180000|2025-01-31 08:29:40|||||||||1
1738312190000|2025-01-31 08:29:50|||||||||1
1738312670000|2025-01-31 08:37:50|||||||||2
1738313380000|2025-01-31 08:49:40|||||||||5
1738313600000|2025-01-31 08:53:20|||||||||7
1738313680000|2025-01-31 08:54:40|||||||||2
1738313730000|2025-01-31 08:55:30|17.02|16.86|17|16.84|17.02|16.86|17|16.84|2
1738313760000|2025-01-31 08:56:00|17.02|16.86|17|16.84|17.02|16.86|17|16.84|7
1738313900000|2025-01-31 08:58:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|2
1738313970000|2025-01-31 08:59:30|17.03|16.87|17|16.84|17.03|16.87|17|16.84|8
1738314230000|2025-01-31 09:03:50|||||||||1
1738314280000|2025-01-31 09:04:40|||||||||2
1738314480000|2025-01-31 09:08:00|||||||||3
1738314590000|2025-01-31 09:09:50|||||||||1
1738315460000|2025-01-31 09:24:20|||||||||1
1738315800000|2025-01-31 09:30:00|16.98|16.82|16.95|16.79|16.98|16.82|16.95|16.79|9
1738315890000|2025-01-31 09:31:30|||||||||20
1738315930000|2025-01-31 09:32:10|||||||||2
1738315970000|2025-01-31 09:32:50|16.97|16.81|16.95|16.79|16.97|16.81|16.95|16.79|1
1738316130000|2025-01-31 09:35:30|||||||||1
1738316260000|2025-01-31 09:37:40|||||||||1
1738316440000|2025-01-31 09:40:40|||||||||20
1738316450000|2025-01-31 09:40:50|||||||||1
1738316600000|2025-01-31 09:43:20|||||||||1
1738316630000|2025-01-31 09:43:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|1
1738316680000|2025-01-31 09:44:40|17|16.84|16.99|16.83|17|16.84|16.97|16.81|31
1738316690000|2025-01-31 09:44:50|17|16.84|16.99|16.83|17|16.84|16.99|16.83|4
1738316700000|2025-01-31 09:45:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1738316760000|2025-01-31 09:46:00|||||||||2
1738316780000|2025-01-31 09:46:20|17|16.84|17|16.84|17|16.84|17|16.84|61
1738316900000|2025-01-31 09:48:20|||||||||3
1738317300000|2025-01-31 09:55:00|17.02|16.86|17|16.84|17.02|16.86|17|16.84|64
1738317760000|2025-01-31 10:02:40|||||||||1
1738318150000|2025-01-31 10:09:10|||||||||3
1738318180000|2025-01-31 10:09:40|||||||||5
1738318460000|2025-01-31 10:14:20|17.04|16.88|17.05|16.89|17.05|16.89|17.04|16.88|4
1738318480000|2025-01-31 10:14:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1738318490000|2025-01-31 10:14:50|17|16.84|17|16.84|17|16.84|17|16.84|0
1738318520000|2025-01-31 10:15:20|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1738318550000|2025-01-31 10:15:50|17|16.84|17.05|16.89|17.05|16.89|17|16.84|12
1738318560000|2025-01-31 10:16:00|17.04|16.88|17|16.84|17.04|16.88|17|16.84|2
1738319330000|2025-01-31 10:28:50|||||||||73
1738319340000|2025-01-31 10:29:00|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|8
1738320060000|2025-01-31 10:41:00|||||||||1
1738320250000|2025-01-31 10:44:10|||||||||20
1738320260000|2025-01-31 10:44:20|||||||||21
1738320270000|2025-01-31 10:44:30|||||||||28
1738320300000|2025-01-31 10:45:00|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|59
1738320310000|2025-01-31 10:45:10|||||||||1
1738320350000|2025-01-31 10:45:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|5
1738320380000|2025-01-31 10:46:20|16.95|16.79|16.95|16.79|16.95|16.79|16.95|16.79|0
1738320430000|2025-01-31 10:47:10|||||||||32
1738320460000|2025-01-31 10:47:40|||||||||21
1738320470000|2025-01-31 10:47:50|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|2
1738320560000|2025-01-31 10:49:20|16.96|16.8|16.97|16.81|16.97|16.81|16.96|16.8|0
1738320640000|2025-01-31 10:50:40|||||||||27
1738320690000|2025-01-31 10:51:30|||||||||11
1738320710000|2025-01-31 10:51:50|||||||||1
1738321250000|2025-01-31 11:00:50|||||||||41
1738321650000|2025-01-31 11:07:30|16.95|16.79|16.95|16.79|16.96|16.8|16.95|16.79|0
1738322120000|2025-01-31 11:15:20|||||||||1
1738322520000|2025-01-31 11:22:00|||||||||1
1738322650000|2025-01-31 11:24:10|||||||||2
1738322710000|2025-01-31 11:25:10|||||||||2
1738322790000|2025-01-31 11:26:30|||||||||1
1738322850000|2025-01-31 11:27:30|||||||||1
1738323290000|2025-01-31 11:34:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1738323710000|2025-01-31 11:41:50|||||||||1
1738323960000|2025-01-31 11:46:00|||||||||1
1738324170000|2025-01-31 11:49:30|||||||||18
1738324240000|2025-01-31 11:50:40|||||||||1
1738324360000|2025-01-31 11:52:40|||||||||2
1738324460000|2025-01-31 11:54:20|||||||||2
1738324630000|2025-01-31 11:57:10|||||||||1
1738324840000|2025-01-31 12:00:40|||||||||3
1738324980000|2025-01-31 12:03:00|||||||||2
1738325050000|2025-01-31 12:04:10|||||||||1
1738325270000|2025-01-31 12:07:50|||||||||9
1738325730000|2025-01-31 12:15:30|||||||||1
1738326070000|2025-01-31 12:21:10|||||||||39
1738326110000|2025-01-31 12:21:50|||||||||1
1738326130000|2025-01-31 12:22:10|||||||||12
1738326170000|2025-01-31 12:22:50|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|57
1738326180000|2025-01-31 12:23:00|||||||||5
1738326190000|2025-01-31 12:23:10|||||||||3
1738326370000|2025-01-31 12:26:10|16.96|16.8|16.91|16.75|16.96|16.8|16.91|16.75|53
1738326470000|2025-01-31 12:27:50|16.94|16.78|16.91|16.75|16.94|16.78|16.91|16.75|23
1738326540000|2025-01-31 12:29:00|||||||||11
1738326570000|2025-01-31 12:29:30|||||||||5
1738326650000|2025-01-31 12:30:50|||||||||3
1738326660000|2025-01-31 12:31:00|16.92|16.76|16.95|16.79|16.95|16.79|16.92|16.76|3
1738326670000|2025-01-31 12:31:10|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1738326800000|2025-01-31 12:33:20|||||||||1
1738327110000|2025-01-31 12:38:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|2
1738327170000|2025-01-31 12:39:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|14
1738327220000|2025-01-31 12:40:20|||||||||2
1738327390000|2025-01-31 12:43:10|||||||||1
1738327470000|2025-01-31 12:44:30|||||||||1
1738327480000|2025-01-31 12:44:40|||||||||23
1738327500000|2025-01-31 12:45:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|31
1738327540000|2025-01-31 12:45:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|0
1738327620000|2025-01-31 12:47:00|||||||||3
1738327640000|2025-01-31 12:47:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|0
1738327650000|2025-01-31 12:47:30|||||||||1
1738327750000|2025-01-31 12:49:10|||||||||1
1738327780000|2025-01-31 12:49:40|||||||||2
1738328290000|2025-01-31 12:58:10|||||||||1
1738328510000|2025-01-31 13:01:50|||||||||1
1738328530000|2025-01-31 13:02:10|||||||||2
1738328610000|2025-01-31 13:03:30|||||||||1
1738328720000|2025-01-31 13:05:20|||||||||5
1738328760000|2025-01-31 13:06:00|||||||||26
1738328800000|2025-01-31 13:06:40|||||||||1
1738328880000|2025-01-31 13:08:00|||||||||3
1738328950000|2025-01-31 13:09:10|||||||||1
1738329000000|2025-01-31 13:10:00|||||||||2
1738329030000|2025-01-31 13:10:30|||||||||1
1738329040000|2025-01-31 13:10:40|||||||||1
1738329120000|2025-01-31 13:12:00|||||||||11
1738329340000|2025-01-31 13:15:40|||||||||1
1738329360000|2025-01-31 13:16:00|||||||||4
1738329390000|2025-01-31 13:16:30|||||||||5
1738329570000|2025-01-31 13:19:30|||||||||1
1738329660000|2025-01-31 13:21:00|||||||||1
1738329730000|2025-01-31 13:22:10|||||||||1
1738329770000|2025-01-31 13:22:50|||||||||7
1738329780000|2025-01-31 13:23:00|||||||||1
1738329830000|2025-01-31 13:23:50|||||||||5
1738329840000|2025-01-31 13:24:00|||||||||12
1738329850000|2025-01-31 13:24:10|||||||||6
1738329860000|2025-01-31 13:24:20|||||||||5
1738329870000|2025-01-31 13:24:30|||||||||4
1738329880000|2025-01-31 13:24:40|||||||||3
1738329890000|2025-01-31 13:24:50|||||||||6
1738329900000|2025-01-31 13:25:00|||||||||3
1738329910000|2025-01-31 13:25:10|||||||||2
1738329920000|2025-01-31 13:25:20|||||||||13
1738329930000|2025-01-31 13:25:30|||||||||1
1738329940000|2025-01-31 13:25:40|||||||||2
1738329960000|2025-01-31 13:26:00|||||||||1
1738329970000|2025-01-31 13:26:10|||||||||1
1738330000000|2025-01-31 13:26:40|||||||||4
1738330010000|2025-01-31 13:26:50|||||||||6
1738330020000|2025-01-31 13:27:00|||||||||1
1738330040000|2025-01-31 13:27:20|||||||||3
1738330050000|2025-01-31 13:27:30|||||||||1
1738330060000|2025-01-31 13:27:40|||||||||6
1738330070000|2025-01-31 13:27:50|||||||||10
1738330080000|2025-01-31 13:28:00|||||||||5
1738330090000|2025-01-31 13:28:10|||||||||4
1738330100000|2025-01-31 13:28:20|||||||||2
1738330110000|2025-01-31 13:28:30|||||||||18
1738330120000|2025-01-31 13:28:40|||||||||6
1738330130000|2025-01-31 13:28:50|||||||||5
1738330140000|2025-01-31 13:29:00|||||||||1
1738330150000|2025-01-31 13:29:10|||||||||1
1738330170000|2025-01-31 13:29:30|||||||||11
1738330180000|2025-01-31 13:29:40|17.01|16.85|16.96|16.8|17.01|16.85|16.96|16.8|52
1738330200000|2025-01-31 13:30:00|||||||||8
1738330210000|2025-01-31 13:30:10|16.99|16.83|16.97|16.81|16.99|16.83|16.97|16.81|109
1738330220000|2025-01-31 13:30:20|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|2
1738330230000|2025-01-31 13:30:30|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1738330240000|2025-01-31 13:30:40|16.96|16.8|16.97|16.81|16.99|16.83|16.96|16.8|66
1738330250000|2025-01-31 13:30:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738330260000|2025-01-31 13:31:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|7
1738330270000|2025-01-31 13:31:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|45
1738330280000|2025-01-31 13:31:20|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|15
1738330290000|2025-01-31 13:31:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|5
1738330300000|2025-01-31 13:31:40|16.97|16.81|16.97|16.81|16.99|16.83|16.97|16.81|36
1738330310000|2025-01-31 13:31:50|16.99|16.83|16.99|16.83|16.99|16.83|16.97|16.81|4
1738330320000|2025-01-31 13:32:00|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|10
1738330330000|2025-01-31 13:32:10|||||||||2
1738330350000|2025-01-31 13:32:30|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1738330360000|2025-01-31 13:32:40|||||||||1
1738330430000|2025-01-31 13:33:50|||||||||1
1738330450000|2025-01-31 13:34:10|||||||||2
1738330500000|2025-01-31 13:35:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1738330510000|2025-01-31 13:35:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|25
1738330530000|2025-01-31 13:35:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1738330540000|2025-01-31 13:35:40|||||||||1
1738330570000|2025-01-31 13:36:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738330580000|2025-01-31 13:36:20|||||||||1
1738330590000|2025-01-31 13:36:30|||||||||1
1738330600000|2025-01-31 13:36:40|||||||||1
1738330640000|2025-01-31 13:37:20|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1738330700000|2025-01-31 13:38:20|||||||||1
1738330740000|2025-01-31 13:39:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|7
1738330750000|2025-01-31 13:39:10|||||||||2
1738330760000|2025-01-31 13:39:20|||||||||1
1738330780000|2025-01-31 13:39:40|16.99|16.83|16.96|16.8|16.99|16.83|16.96|16.8|28
1738330800000|2025-01-31 13:40:00|||||||||2
1738330820000|2025-01-31 13:40:20|||||||||2
1738330850000|2025-01-31 13:40:50|||||||||1
1738331050000|2025-01-31 13:44:10|||||||||2
1738331300000|2025-01-31 13:48:20|||||||||1
1738331310000|2025-01-31 13:48:30|||||||||1
1738331330000|2025-01-31 13:48:50|||||||||1
1738331340000|2025-01-31 13:49:00|||||||||10
1738331350000|2025-01-31 13:49:10|||||||||44
1738331360000|2025-01-31 13:49:20|||||||||4
1738331370000|2025-01-31 13:49:30|||||||||6
1738331380000|2025-01-31 13:49:40|||||||||1
1738331400000|2025-01-31 13:50:00|||||||||1
1738331440000|2025-01-31 13:50:40|||||||||1
1738331460000|2025-01-31 13:51:00|||||||||1
1738331470000|2025-01-31 13:51:10|||||||||2
1738331490000|2025-01-31 13:51:30|||||||||21
1738331510000|2025-01-31 13:51:50|||||||||83
1738331530000|2025-01-31 13:52:10|||||||||1
1738331740000|2025-01-31 13:55:40|||||||||30
1738331810000|2025-01-31 13:56:50|||||||||1
1738331830000|2025-01-31 13:57:10|||||||||1
1738331900000|2025-01-31 13:58:20|||||||||2
1738331940000|2025-01-31 13:59:00|||||||||2
1738331950000|2025-01-31 13:59:10|||||||||1
1738331960000|2025-01-31 13:59:20|||||||||1
1738331970000|2025-01-31 13:59:30|||||||||1
1738331980000|2025-01-31 13:59:40|||||||||1
1738331990000|2025-01-31 13:59:50|||||||||1
1738332000000|2025-01-31 14:00:00|16.97|16.81|16.96|16.8|16.99|16.83|16.96|16.8|4
1738332020000|2025-01-31 14:00:20|||||||||6
1738332100000|2025-01-31 14:01:40|||||||||1
1738332140000|2025-01-31 14:02:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|3
1738332160000|2025-01-31 14:02:40|16.97|16.81|16.97|16.81|16.97|16.81|16.97|16.81|0
1738332170000|2025-01-31 14:02:50|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|5
1738332270000|2025-01-31 14:04:30|||||||||5
1738332340000|2025-01-31 14:05:40|||||||||10
1738332360000|2025-01-31 14:06:00|||||||||5
1738332410000|2025-01-31 14:06:50|||||||||5
1738332420000|2025-01-31 14:07:00|||||||||4
1738332450000|2025-01-31 14:07:30|||||||||1
1738332640000|2025-01-31 14:10:40|||||||||1
1738332670000|2025-01-31 14:11:10|||||||||5
1738332700000|2025-01-31 14:11:40|||||||||1
1738332790000|2025-01-31 14:13:10|||||||||1
1738332800000|2025-01-31 14:13:20|||||||||1
1738332870000|2025-01-31 14:14:30|||||||||3
1738332880000|2025-01-31 14:14:40|||||||||1
1738332920000|2025-01-31 14:15:20|||||||||1
1738332960000|2025-01-31 14:16:00|||||||||1
1738333210000|2025-01-31 14:20:10|||||||||4
1738333400000|2025-01-31 14:23:20|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|14
1738333410000|2025-01-31 14:23:30|||||||||5
1738333470000|2025-01-31 14:24:30|||||||||3
1738333480000|2025-01-31 14:24:40|16.99|16.83|17|16.84|17|16.84|16.99|16.83|0
1738333490000|2025-01-31 14:24:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738333500000|2025-01-31 14:25:00|17|16.84|16.96|16.8|17|16.84|16.96|16.8|89
1738333510000|2025-01-31 14:25:10|||||||||1
1738333520000|2025-01-31 14:25:20|||||||||4
1738333740000|2025-01-31 14:29:00|||||||||36
1738333750000|2025-01-31 14:29:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|26
1738333760000|2025-01-31 14:29:20|||||||||15
1738333770000|2025-01-31 14:29:30|||||||||2
1738333780000|2025-01-31 14:29:40|||||||||11
1738333790000|2025-01-31 14:29:50|||||||||9
1738333800000|2025-01-31 14:30:00|||||||||9
1738333810000|2025-01-31 14:30:10|||||||||24
1738333820000|2025-01-31 14:30:20|||||||||2
1738333830000|2025-01-31 14:30:30|||||||||7
1738333840000|2025-01-31 14:30:40|||||||||30
1738333850000|2025-01-31 14:30:50|||||||||8
1738333860000|2025-01-31 14:31:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|11
1738333870000|2025-01-31 14:31:10|||||||||1
1738333880000|2025-01-31 14:31:20|||||||||1
1738333900000|2025-01-31 14:31:40|||||||||3
1738333910000|2025-01-31 14:31:50|||||||||1
1738333920000|2025-01-31 14:32:00|||||||||4
1738333930000|2025-01-31 14:32:10|||||||||1
1738333940000|2025-01-31 14:32:20|||||||||2
1738333960000|2025-01-31 14:32:40|||||||||7
1738334000000|2025-01-31 14:33:20|||||||||2
1738334010000|2025-01-31 14:33:30|||||||||6
1738334020000|2025-01-31 14:33:40|||||||||2
1738334030000|2025-01-31 14:33:50|||||||||2
1738334040000|2025-01-31 14:34:00|||||||||1
1738334050000|2025-01-31 14:34:10|||||||||1
1738334070000|2025-01-31 14:34:30|||||||||2
1738334090000|2025-01-31 14:34:50|||||||||1
1738334100000|2025-01-31 14:35:00|||||||||2
1738334110000|2025-01-31 14:35:10|||||||||8
1738334120000|2025-01-31 14:35:20|||||||||1
1738334130000|2025-01-31 14:35:30|||||||||6
1738334140000|2025-01-31 14:35:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|60
1738334170000|2025-01-31 14:36:10|||||||||4
1738334180000|2025-01-31 14:36:20|||||||||17
1738334190000|2025-01-31 14:36:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|35
1738334210000|2025-01-31 14:36:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|16
1738334220000|2025-01-31 14:37:00|||||||||1
1738334240000|2025-01-31 14:37:20|||||||||5
1738334250000|2025-01-31 14:37:30|||||||||1
1738334260000|2025-01-31 14:37:40|||||||||1
1738334270000|2025-01-31 14:37:50|||||||||1
1738334280000|2025-01-31 14:38:00|||||||||2
1738334300000|2025-01-31 14:38:20|||||||||2
1738334320000|2025-01-31 14:38:40|||||||||2
1738334340000|2025-01-31 14:39:00|||||||||1
1738334350000|2025-01-31 14:39:10|||||||||1
1738334360000|2025-01-31 14:39:20|||||||||2
1738334380000|2025-01-31 14:39:40|||||||||1
1738334390000|2025-01-31 14:39:50|||||||||2
1738334410000|2025-01-31 14:40:10|||||||||1
1738334430000|2025-01-31 14:40:30|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|321
1738334440000|2025-01-31 14:40:40|||||||||1
1738334450000|2025-01-31 14:40:50|||||||||1
1738334470000|2025-01-31 14:41:10|||||||||2
1738334480000|2025-01-31 14:41:20|||||||||2
1738334500000|2025-01-31 14:41:40|||||||||1
1738334510000|2025-01-31 14:41:50|||||||||3
1738334520000|2025-01-31 14:42:00|||||||||4
1738334530000|2025-01-31 14:42:10|||||||||1
1738334540000|2025-01-31 14:42:20|||||||||3
1738334550000|2025-01-31 14:42:30|||||||||5
1738334560000|2025-01-31 14:42:40|||||||||5
1738334570000|2025-01-31 14:42:50|||||||||2
1738334580000|2025-01-31 14:43:00|||||||||52
1738334590000|2025-01-31 14:43:10|||||||||13
1738334600000|2025-01-31 14:43:20|||||||||3
1738334610000|2025-01-31 14:43:30|||||||||1
1738334620000|2025-01-31 14:43:40|||||||||42
1738334630000|2025-01-31 14:43:50|||||||||9
1738334640000|2025-01-31 14:44:00|||||||||12
1738334650000|2025-01-31 14:44:10|||||||||6
1738334660000|2025-01-31 14:44:20|||||||||16
1738334670000|2025-01-31 14:44:30|||||||||5
1738334680000|2025-01-31 14:44:40|||||||||15
1738334690000|2025-01-31 14:44:50|||||||||5
1738334700000|2025-01-31 14:45:00|||||||||152
1738334710000|2025-01-31 14:45:10|||||||||26
1738334720000|2025-01-31 14:45:20|||||||||4
1738334730000|2025-01-31 14:45:30|||||||||1
1738334740000|2025-01-31 14:45:40|||||||||2
1738334760000|2025-01-31 14:46:00|||||||||1
1738334770000|2025-01-31 14:46:10|||||||||32
1738334780000|2025-01-31 14:46:20|||||||||8
1738334790000|2025-01-31 14:46:30|||||||||1
1738334800000|2025-01-31 14:46:40|||||||||6
1738334810000|2025-01-31 14:46:50|||||||||3
1738334830000|2025-01-31 14:47:10|||||||||5
1738334840000|2025-01-31 14:47:20|||||||||7
1738334850000|2025-01-31 14:47:30|||||||||4
1738334860000|2025-01-31 14:47:40|||||||||83
1738334870000|2025-01-31 14:47:50|||||||||2
1738334880000|2025-01-31 14:48:00|||||||||28
1738334900000|2025-01-31 14:48:20|||||||||4
1738334910000|2025-01-31 14:48:30|||||||||16
1738334920000|2025-01-31 14:48:40|||||||||2
1738334930000|2025-01-31 14:48:50|||||||||2
1738334940000|2025-01-31 14:49:00|||||||||3
1738334960000|2025-01-31 14:49:20|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|413
1738334970000|2025-01-31 14:49:30|||||||||2
1738334990000|2025-01-31 14:49:50|||||||||26
1738335000000|2025-01-31 14:50:00|||||||||2
1738335010000|2025-01-31 14:50:10|||||||||2
1738335020000|2025-01-31 14:50:20|||||||||1
1738335030000|2025-01-31 14:50:30|||||||||1
1738335040000|2025-01-31 14:50:40|||||||||1
1738335050000|2025-01-31 14:50:50|||||||||2
1738335060000|2025-01-31 14:51:00|||||||||17
1738335070000|2025-01-31 14:51:10|||||||||1
1738335080000|2025-01-31 14:51:20|||||||||3
1738335090000|2025-01-31 14:51:30|||||||||2
1738335100000|2025-01-31 14:51:40|||||||||4
1738335120000|2025-01-31 14:52:00|||||||||13
1738335130000|2025-01-31 14:52:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|39
1738335140000|2025-01-31 14:52:20|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|5
1738335150000|2025-01-31 14:52:30|||||||||2
1738335160000|2025-01-31 14:52:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1738335170000|2025-01-31 14:52:50|||||||||8
1738335180000|2025-01-31 14:53:00|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|2
1738335190000|2025-01-31 14:53:10|||||||||3
1738335200000|2025-01-31 14:53:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738335210000|2025-01-31 14:53:30|||||||||1
1738335220000|2025-01-31 14:53:40|||||||||1
1738335230000|2025-01-31 14:53:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|55
1738335240000|2025-01-31 14:54:00|||||||||10
1738335260000|2025-01-31 14:54:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738335270000|2025-01-31 14:54:30|17|16.84|16.99|16.83|17|16.84|16.99|16.83|27
1738335280000|2025-01-31 14:54:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|1
1738335290000|2025-01-31 14:54:50|17|16.84|17|16.84|17|16.84|16.99|16.83|4
1738335300000|2025-01-31 14:55:00|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|13
1738335310000|2025-01-31 14:55:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|6
1738335320000|2025-01-31 14:55:20|||||||||3
1738335330000|2025-01-31 14:55:30|||||||||3
1738335340000|2025-01-31 14:55:40|||||||||2
1738335360000|2025-01-31 14:56:00|||||||||4
1738335370000|2025-01-31 14:56:10|||||||||5
1738335380000|2025-01-31 14:56:20|||||||||8
1738335390000|2025-01-31 14:56:30|||||||||4
1738335400000|2025-01-31 14:56:40|||||||||2
1738335410000|2025-01-31 14:56:50|||||||||3
1738335420000|2025-01-31 14:57:00|||||||||8
1738335430000|2025-01-31 14:57:10|||||||||5
1738335450000|2025-01-31 14:57:30|||||||||5
1738335460000|2025-01-31 14:57:40|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|23
1738335470000|2025-01-31 14:57:50|||||||||4
1738335480000|2025-01-31 14:58:00|||||||||1
1738335500000|2025-01-31 14:58:20|||||||||2
1738335510000|2025-01-31 14:58:30|||||||||20
1738335520000|2025-01-31 14:58:40|||||||||19
1738335530000|2025-01-31 14:58:50|||||||||5
1738335540000|2025-01-31 14:59:00|||||||||4
1738335560000|2025-01-31 14:59:20|||||||||2
1738335570000|2025-01-31 14:59:30|||||||||7
1738335580000|2025-01-31 14:59:40|||||||||9
1738335590000|2025-01-31 14:59:50|||||||||18
1738335600000|2025-01-31 15:00:00|||||||||46
1738335610000|2025-01-31 15:00:10|||||||||20
1738335620000|2025-01-31 15:00:20|||||||||10
1738335630000|2025-01-31 15:00:30|||||||||1
1738335640000|2025-01-31 15:00:40|||||||||30
1738335650000|2025-01-31 15:00:50|||||||||22
1738335660000|2025-01-31 15:01:00|||||||||1
1738335670000|2025-01-31 15:01:10|||||||||3
1738335680000|2025-01-31 15:01:20|||||||||1
1738335690000|2025-01-31 15:01:30|||||||||2
1738335710000|2025-01-31 15:01:50|17.01|16.85|17.04|16.88|17.04|16.88|17.01|16.85|136
1738335720000|2025-01-31 15:02:00|||||||||10
1738335730000|2025-01-31 15:02:10|||||||||9
1738335740000|2025-01-31 15:02:20|||||||||37
1738335750000|2025-01-31 15:02:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|59
1738335760000|2025-01-31 15:02:40|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|6
1738335770000|2025-01-31 15:02:50|||||||||1
1738335780000|2025-01-31 15:03:00|||||||||6
1738335790000|2025-01-31 15:03:10|||||||||5
1738335800000|2025-01-31 15:03:20|||||||||65
1738335810000|2025-01-31 15:03:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|3
1738335830000|2025-01-31 15:03:50|||||||||37
1738335840000|2025-01-31 15:04:00|||||||||7
1738335850000|2025-01-31 15:04:10|||||||||4
1738335860000|2025-01-31 15:04:20|||||||||11
1738335870000|2025-01-31 15:04:30|17|16.84|16.99|16.83|17|16.84|16.99|16.83|4
1738335880000|2025-01-31 15:04:40|||||||||7
1738335890000|2025-01-31 15:04:50|||||||||83
1738335900000|2025-01-31 15:05:00|||||||||5
1738335910000|2025-01-31 15:05:10|||||||||5
1738335920000|2025-01-31 15:05:20|||||||||3
1738335930000|2025-01-31 15:05:30|||||||||9
1738335940000|2025-01-31 15:05:40|17.01|16.85|16.99|16.83|17.01|16.85|16.99|16.83|0
1738335950000|2025-01-31 15:05:50|17.01|16.85|17|16.84|17.01|16.85|16.99|16.83|0
1738335960000|2025-01-31 15:06:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|4
1738335970000|2025-01-31 15:06:10|||||||||3
1738335980000|2025-01-31 15:06:20|||||||||1
1738335990000|2025-01-31 15:06:30|||||||||4
1738336000000|2025-01-31 15:06:40|||||||||7
1738336010000|2025-01-31 15:06:50|||||||||11
1738336020000|2025-01-31 15:07:00|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|2
1738336030000|2025-01-31 15:07:10|||||||||1
1738336040000|2025-01-31 15:07:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|53
1738336050000|2025-01-31 15:07:30|||||||||3
1738336060000|2025-01-31 15:07:40|||||||||2
1738336070000|2025-01-31 15:07:50|||||||||16
1738336080000|2025-01-31 15:08:00|||||||||32
1738336090000|2025-01-31 15:08:10|||||||||71
1738336100000|2025-01-31 15:08:20|||||||||8
1738336110000|2025-01-31 15:08:30|||||||||2
1738336120000|2025-01-31 15:08:40|||||||||4
1738336130000|2025-01-31 15:08:50|||||||||4
1738336140000|2025-01-31 15:09:00|||||||||13
1738336170000|2025-01-31 15:09:30|||||||||1
1738336180000|2025-01-31 15:09:40|||||||||6
1738336190000|2025-01-31 15:09:50|||||||||3
1738336200000|2025-01-31 15:10:00|||||||||5
1738336210000|2025-01-31 15:10:10|||||||||6
1738336220000|2025-01-31 15:10:20|||||||||44
1738336230000|2025-01-31 15:10:30|||||||||7
1738336240000|2025-01-31 15:10:40|||||||||2
1738336250000|2025-01-31 15:10:50|||||||||11
1738336260000|2025-01-31 15:11:00|||||||||1
1738336270000|2025-01-31 15:11:10|||||||||7
1738336280000|2025-01-31 15:11:20|||||||||3
1738336290000|2025-01-31 15:11:30|||||||||1
1738336300000|2025-01-31 15:11:40|||||||||2
1738336310000|2025-01-31 15:11:50|||||||||2
1738336320000|2025-01-31 15:12:00|||||||||2
1738336330000|2025-01-31 15:12:10|||||||||5
1738336340000|2025-01-31 15:12:20|||||||||4
1738336350000|2025-01-31 15:12:30|||||||||1
1738336360000|2025-01-31 15:12:40|||||||||9
1738336380000|2025-01-31 15:13:00|||||||||9
1738336390000|2025-01-31 15:13:10|||||||||7
1738336400000|2025-01-31 15:13:20|||||||||5
1738336410000|2025-01-31 15:13:30|||||||||3
1738336420000|2025-01-31 15:13:40|||||||||42
1738336430000|2025-01-31 15:13:50|||||||||5
1738336440000|2025-01-31 15:14:00|||||||||29
1738336450000|2025-01-31 15:14:10|||||||||1
1738336460000|2025-01-31 15:14:20|||||||||1
1738336470000|2025-01-31 15:14:30|||||||||2
1738336480000|2025-01-31 15:14:40|||||||||1
1738336490000|2025-01-31 15:14:50|17.01|16.85|16.99|16.83|17.04|16.88|16.99|16.83|45
1738336500000|2025-01-31 15:15:00|17.04|16.88|17.03|16.87|17.04|16.88|17.03|16.87|42
1738336510000|2025-01-31 15:15:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1738336530000|2025-01-31 15:15:30|||||||||34
1738336540000|2025-01-31 15:15:40|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|3
1738336550000|2025-01-31 15:15:50|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|1
1738336560000|2025-01-31 15:16:00|||||||||46
1738336570000|2025-01-31 15:16:10|||||||||15
1738336580000|2025-01-31 15:16:20|||||||||1
1738336590000|2025-01-31 15:16:30|||||||||119
1738336610000|2025-01-31 15:16:50|||||||||1
1738336620000|2025-01-31 15:17:00|||||||||24
1738336630000|2025-01-31 15:17:10|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|77
1738336640000|2025-01-31 15:17:20|||||||||10
1738336650000|2025-01-31 15:17:30|||||||||2
1738336660000|2025-01-31 15:17:40|||||||||25
1738336670000|2025-01-31 15:17:50|||||||||2
1738336680000|2025-01-31 15:18:00|||||||||37
1738336690000|2025-01-31 15:18:10|||||||||1
1738336700000|2025-01-31 15:18:20|||||||||1
1738336710000|2025-01-31 15:18:30|||||||||1
1738336720000|2025-01-31 15:18:40|||||||||2
1738336730000|2025-01-31 15:18:50|||||||||3
1738336740000|2025-01-31 15:19:00|||||||||1
1738336750000|2025-01-31 15:19:10|||||||||34
1738336760000|2025-01-31 15:19:20|||||||||1
1738336770000|2025-01-31 15:19:30|||||||||8
1738336780000|2025-01-31 15:19:40|||||||||19
1738336790000|2025-01-31 15:19:50|||||||||4
1738336800000|2025-01-31 15:20:00|||||||||2
1738336810000|2025-01-31 15:20:10|||||||||24
1738336820000|2025-01-31 15:20:20|||||||||8
1738336830000|2025-01-31 15:20:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|133
1738336840000|2025-01-31 15:20:40|||||||||22
1738336850000|2025-01-31 15:20:50|||||||||9
1738336860000|2025-01-31 15:21:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|200
1738336870000|2025-01-31 15:21:10|||||||||7
1738336880000|2025-01-31 15:21:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1738336890000|2025-01-31 15:21:30|||||||||6
1738336900000|2025-01-31 15:21:40|||||||||18
1738336910000|2025-01-31 15:21:50|||||||||5
1738336920000|2025-01-31 15:22:00|||||||||16
1738336930000|2025-01-31 15:22:10|||||||||3
1738336940000|2025-01-31 15:22:20|||||||||10
1738336950000|2025-01-31 15:22:30|||||||||3
1738336960000|2025-01-31 15:22:40|||||||||5
1738336970000|2025-01-31 15:22:50|||||||||3
1738336980000|2025-01-31 15:23:00|||||||||3
1738336990000|2025-01-31 15:23:10|||||||||4
1738337010000|2025-01-31 15:23:30|||||||||4
1738337020000|2025-01-31 15:23:40|||||||||2
1738337030000|2025-01-31 15:23:50|||||||||4
1738337050000|2025-01-31 15:24:10|||||||||10
1738337070000|2025-01-31 15:24:30|||||||||3
1738337080000|2025-01-31 15:24:40|||||||||4
1738337090000|2025-01-31 15:24:50|||||||||6
1738337100000|2025-01-31 15:25:00|||||||||18
1738337110000|2025-01-31 15:25:10|||||||||10
1738337130000|2025-01-31 15:25:30|||||||||3
1738337140000|2025-01-31 15:25:40|||||||||7
1738337150000|2025-01-31 15:25:50|||||||||17
1738337160000|2025-01-31 15:26:00|||||||||2
1738337170000|2025-01-31 15:26:10|||||||||2
1738337180000|2025-01-31 15:26:20|||||||||1
1738337190000|2025-01-31 15:26:30|||||||||2
1738337200000|2025-01-31 15:26:40|||||||||20
1738337210000|2025-01-31 15:26:50|||||||||1
1738337220000|2025-01-31 15:27:00|||||||||1
1738337230000|2025-01-31 15:27:10|||||||||2
1738337240000|2025-01-31 15:27:20|||||||||4
1738337250000|2025-01-31 15:27:30|||||||||3
1738337260000|2025-01-31 15:27:40|||||||||3
1738337270000|2025-01-31 15:27:50|||||||||8
1738337280000|2025-01-31 15:28:00|||||||||4
1738337290000|2025-01-31 15:28:10|||||||||4
1738337310000|2025-01-31 15:28:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|25
1738337320000|2025-01-31 15:28:40|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|28
1738337340000|2025-01-31 15:29:00|||||||||21
1738337350000|2025-01-31 15:29:10|||||||||1
1738337360000|2025-01-31 15:29:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738337370000|2025-01-31 15:29:30|||||||||3
1738337380000|2025-01-31 15:29:40|||||||||2
1738337390000|2025-01-31 15:29:50|||||||||3
1738337400000|2025-01-31 15:30:00|||||||||17
1738337410000|2025-01-31 15:30:10|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|83
1738337420000|2025-01-31 15:30:20|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|67
1738337430000|2025-01-31 15:30:30|||||||||1
1738337440000|2025-01-31 15:30:40|||||||||2
1738337450000|2025-01-31 15:30:50|||||||||40
1738337460000|2025-01-31 15:31:00|||||||||25
1738337470000|2025-01-31 15:31:10|||||||||10
1738337480000|2025-01-31 15:31:20|||||||||36
1738337490000|2025-01-31 15:31:30|||||||||1
1738337500000|2025-01-31 15:31:40|||||||||2
1738337510000|2025-01-31 15:31:50|||||||||37
1738337520000|2025-01-31 15:32:00|17.01|16.85|17.01|16.85|17.01|16.85|16.99|16.83|0
1738337530000|2025-01-31 15:32:10|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|12
1738337540000|2025-01-31 15:32:20|||||||||39
1738337550000|2025-01-31 15:32:30|||||||||12
1738337570000|2025-01-31 15:32:50|||||||||22
1738337580000|2025-01-31 15:33:00|||||||||1
1738337600000|2025-01-31 15:33:20|17.03|16.87|17.04|16.88|17.04|16.88|17.03|16.87|103
1738337610000|2025-01-31 15:33:30|17.01|16.85|17.01|16.85|17.03|16.87|17.01|16.85|25
1738337620000|2025-01-31 15:33:40|||||||||20
1738337630000|2025-01-31 15:33:50|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|1
1738337660000|2025-01-31 15:34:20|||||||||2
1738337670000|2025-01-31 15:34:30|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|9
1738337680000|2025-01-31 15:34:40|17.04|16.88|17.01|16.85|17.04|16.88|16.99|16.83|23
1738337690000|2025-01-31 15:34:50|||||||||3
1738337720000|2025-01-31 15:35:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|13
1738337750000|2025-01-31 15:35:50|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|99
1738337760000|2025-01-31 15:36:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|21
1738337770000|2025-01-31 15:36:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|8
1738337780000|2025-01-31 15:36:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|65
1738337790000|2025-01-31 15:36:30|||||||||25
1738337800000|2025-01-31 15:36:40|||||||||1
1738337820000|2025-01-31 15:37:00|||||||||3
1738337830000|2025-01-31 15:37:10|||||||||45
1738337840000|2025-01-31 15:37:20|||||||||1
1738337850000|2025-01-31 15:37:30|||||||||5
1738337870000|2025-01-31 15:37:50|||||||||2
1738337880000|2025-01-31 15:38:00|||||||||11
1738337890000|2025-01-31 15:38:10|||||||||1
1738337900000|2025-01-31 15:38:20|||||||||2
1738337940000|2025-01-31 15:39:00|||||||||1
1738337950000|2025-01-31 15:39:10|||||||||3
1738337960000|2025-01-31 15:39:20|||||||||1
1738337970000|2025-01-31 15:39:30|||||||||6
1738338000000|2025-01-31 15:40:00|||||||||3
1738338010000|2025-01-31 15:40:10|||||||||1
1738338020000|2025-01-31 15:40:20|||||||||1
1738338030000|2025-01-31 15:40:30|||||||||1
1738338040000|2025-01-31 15:40:40|||||||||20
1738338050000|2025-01-31 15:40:50|||||||||12
1738338060000|2025-01-31 15:41:00|||||||||11
1738338070000|2025-01-31 15:41:10|||||||||4
1738338080000|2025-01-31 15:41:20|||||||||2
1738338090000|2025-01-31 15:41:30|||||||||1
1738338110000|2025-01-31 15:41:50|||||||||31
1738338120000|2025-01-31 15:42:00|||||||||22
1738338130000|2025-01-31 15:42:10|||||||||8
1738338140000|2025-01-31 15:42:20|||||||||19
1738338150000|2025-01-31 15:42:30|||||||||15
1738338160000|2025-01-31 15:42:40|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|9
1738338170000|2025-01-31 15:42:50|||||||||9
1738338180000|2025-01-31 15:43:00|17.02|16.86|17.03|16.87|17.04|16.88|17.02|16.86|21
1738338190000|2025-01-31 15:43:10|17.02|16.86|17.04|16.88|17.04|16.88|17.02|16.86|27
1738338200000|2025-01-31 15:43:20|17.02|16.86|16.99|16.83|17.04|16.88|16.99|16.83|14
1738338210000|2025-01-31 15:43:30|||||||||1
1738338230000|2025-01-31 15:43:50|||||||||2
1738338240000|2025-01-31 15:44:00|||||||||3
1738338250000|2025-01-31 15:44:10|||||||||1
1738338260000|2025-01-31 15:44:20|||||||||33
1738338270000|2025-01-31 15:44:30|||||||||6
1738338290000|2025-01-31 15:44:50|||||||||1
1738338300000|2025-01-31 15:45:00|||||||||1
1738338320000|2025-01-31 15:45:20|17.02|16.86|16.99|16.83|17.02|16.86|16.99|16.83|20
1738338350000|2025-01-31 15:45:50|||||||||3
1738338360000|2025-01-31 15:46:00|||||||||1
1738338370000|2025-01-31 15:46:10|||||||||1
1738338390000|2025-01-31 15:46:30|||||||||21
1738338400000|2025-01-31 15:46:40|||||||||2
1738338410000|2025-01-31 15:46:50|||||||||1
1738338420000|2025-01-31 15:47:00|||||||||1
1738338440000|2025-01-31 15:47:20|||||||||11
1738338450000|2025-01-31 15:47:30|||||||||4
1738338460000|2025-01-31 15:47:40|||||||||33
1738338470000|2025-01-31 15:47:50|||||||||1
1738338480000|2025-01-31 15:48:00|||||||||18
1738338490000|2025-01-31 15:48:10|||||||||4
1738338500000|2025-01-31 15:48:20|||||||||2
1738338510000|2025-01-31 15:48:30|||||||||2
1738338530000|2025-01-31 15:48:50|||||||||17
1738338550000|2025-01-31 15:49:10|||||||||7
1738338560000|2025-01-31 15:49:20|||||||||4
1738338570000|2025-01-31 15:49:30|||||||||41
1738338580000|2025-01-31 15:49:40|||||||||36
1738338590000|2025-01-31 15:49:50|||||||||45
1738338600000|2025-01-31 15:50:00|||||||||10
1738338610000|2025-01-31 15:50:10|||||||||3
1738338630000|2025-01-31 15:50:30|||||||||8
1738338640000|2025-01-31 15:50:40|||||||||6
1738338650000|2025-01-31 15:50:50|||||||||6
1738338660000|2025-01-31 15:51:00|17|16.84|16.99|16.83|17|16.84|16.99|16.83|0
1738338670000|2025-01-31 15:51:10|||||||||5
1738338680000|2025-01-31 15:51:20|||||||||11
1738338690000|2025-01-31 15:51:30|||||||||9
1738338700000|2025-01-31 15:51:40|||||||||3
1738338710000|2025-01-31 15:51:50|||||||||8
1738338720000|2025-01-31 15:52:00|||||||||8
1738338730000|2025-01-31 15:52:10|||||||||13
1738338740000|2025-01-31 15:52:20|||||||||4
1738338750000|2025-01-31 15:52:30|||||||||19
1738338760000|2025-01-31 15:52:40|||||||||7
1738338770000|2025-01-31 15:52:50|||||||||7
1738338780000|2025-01-31 15:53:00|||||||||1
1738338790000|2025-01-31 15:53:10|||||||||5
1738338800000|2025-01-31 15:53:20|||||||||6
1738338810000|2025-01-31 15:53:30|||||||||4
1738338820000|2025-01-31 15:53:40|||||||||3
1738338830000|2025-01-31 15:53:50|||||||||4
1738338840000|2025-01-31 15:54:00|||||||||7
1738338850000|2025-01-31 15:54:10|||||||||4
1738338860000|2025-01-31 15:54:20|||||||||4
1738338870000|2025-01-31 15:54:30|||||||||36
1738338880000|2025-01-31 15:54:40|||||||||5
1738338890000|2025-01-31 15:54:50|||||||||5
1738338900000|2025-01-31 15:55:00|||||||||5
1738338910000|2025-01-31 15:55:10|16.98|16.82|16.99|16.83|16.99|16.83|16.96|16.8|85
1738338920000|2025-01-31 15:55:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|67
1738338930000|2025-01-31 15:55:30|16.99|16.83|16.99|16.83|16.99|16.83|16.96|16.8|35
1738338940000|2025-01-31 15:55:40|16.98|16.82|16.96|16.8|16.98|16.82|16.96|16.8|11
1738338950000|2025-01-31 15:55:50|||||||||4
1738338960000|2025-01-31 15:56:00|||||||||4
1738338970000|2025-01-31 15:56:10|||||||||20
1738338980000|2025-01-31 15:56:20|||||||||5
1738338990000|2025-01-31 15:56:30|||||||||4
1738339000000|2025-01-31 15:56:40|||||||||20
1738339010000|2025-01-31 15:56:50|||||||||19
1738339020000|2025-01-31 15:57:00|||||||||146
1738339030000|2025-01-31 15:57:10|||||||||7
1738339050000|2025-01-31 15:57:30|||||||||8
1738339060000|2025-01-31 15:57:40|||||||||2
1738339080000|2025-01-31 15:58:00|||||||||5
1738339090000|2025-01-31 15:58:10|||||||||11
1738339100000|2025-01-31 15:58:20|||||||||1
1738339110000|2025-01-31 15:58:30|||||||||6
1738339120000|2025-01-31 15:58:40|||||||||2
1738339130000|2025-01-31 15:58:50|||||||||47
1738339140000|2025-01-31 15:59:00|||||||||6
1738339150000|2025-01-31 15:59:10|||||||||5
1738339170000|2025-01-31 15:59:30|||||||||11
1738339180000|2025-01-31 15:59:40|||||||||3
1738339190000|2025-01-31 15:59:50|||||||||11
1738339200000|2025-01-31 16:00:00|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|68
1738339210000|2025-01-31 16:00:10|||||||||72
1738339220000|2025-01-31 16:00:20|||||||||38
1738339230000|2025-01-31 16:00:30|||||||||7
1738339240000|2025-01-31 16:00:40|||||||||1
1738339250000|2025-01-31 16:00:50|||||||||6
1738339260000|2025-01-31 16:01:00|16.93|16.77|16.94|16.78|16.94|16.78|16.93|16.77|22
1738339270000|2025-01-31 16:01:10|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|62
1738339280000|2025-01-31 16:01:20|||||||||7
1738339290000|2025-01-31 16:01:30|||||||||14
1738339300000|2025-01-31 16:01:40|||||||||3
1738339310000|2025-01-31 16:01:50|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|45
1738339320000|2025-01-31 16:02:00|16.93|16.77|16.91|16.75|16.94|16.78|16.91|16.75|11
1738339330000|2025-01-31 16:02:10|||||||||8
1738339340000|2025-01-31 16:02:20|||||||||7
1738339350000|2025-01-31 16:02:30|||||||||5
1738339360000|2025-01-31 16:02:40|||||||||5
1738339370000|2025-01-31 16:02:50|||||||||7
1738339380000|2025-01-31 16:03:00|||||||||22
1738339390000|2025-01-31 16:03:10|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|12
1738339400000|2025-01-31 16:03:20|||||||||8
1738339410000|2025-01-31 16:03:30|||||||||3
1738339420000|2025-01-31 16:03:40|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|37
1738339430000|2025-01-31 16:03:50|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|10
1738339440000|2025-01-31 16:04:00|16.91|16.75|16.91|16.75|16.94|16.78|16.91|16.75|55
1738339450000|2025-01-31 16:04:10|||||||||11
1738339460000|2025-01-31 16:04:20|||||||||9
1738339470000|2025-01-31 16:04:30|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|35
1738339480000|2025-01-31 16:04:40|||||||||2
1738339490000|2025-01-31 16:04:50|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|16
1738339500000|2025-01-31 16:05:00|||||||||2
1738339510000|2025-01-31 16:05:10|||||||||4
1738339520000|2025-01-31 16:05:20|||||||||2
1738339530000|2025-01-31 16:05:30|||||||||1
1738339540000|2025-01-31 16:05:40|||||||||6
1738339550000|2025-01-31 16:05:50|||||||||1
1738339560000|2025-01-31 16:06:00|||||||||2
1738339570000|2025-01-31 16:06:10|||||||||9
1738339580000|2025-01-31 16:06:20|||||||||11
1738339590000|2025-01-31 16:06:30|||||||||4
1738339600000|2025-01-31 16:06:40|||||||||6
1738339620000|2025-01-31 16:07:00|||||||||11
1738339630000|2025-01-31 16:07:10|||||||||5
1738339640000|2025-01-31 16:07:20|||||||||6
1738339650000|2025-01-31 16:07:30|||||||||7
1738339660000|2025-01-31 16:07:40|||||||||3
1738339670000|2025-01-31 16:07:50|||||||||7
1738339680000|2025-01-31 16:08:00|||||||||7
1738339690000|2025-01-31 16:08:10|||||||||16
1738339700000|2025-01-31 16:08:20|||||||||2
1738339710000|2025-01-31 16:08:30|||||||||5
1738339720000|2025-01-31 16:08:40|||||||||6
1738339730000|2025-01-31 16:08:50|||||||||2
1738339740000|2025-01-31 16:09:00|||||||||5
1738339750000|2025-01-31 16:09:10|||||||||9
1738339760000|2025-01-31 16:09:20|||||||||2
1738339770000|2025-01-31 16:09:30|||||||||4
1738339780000|2025-01-31 16:09:40|||||||||29
1738339790000|2025-01-31 16:09:50|||||||||6
1738339800000|2025-01-31 16:10:00|||||||||7
1738339810000|2025-01-31 16:10:10|||||||||2
1738339820000|2025-01-31 16:10:20|||||||||6
1738339830000|2025-01-31 16:10:30|||||||||2
1738339840000|2025-01-31 16:10:40|||||||||38
1738339850000|2025-01-31 16:10:50|||||||||3
1738339860000|2025-01-31 16:11:00|||||||||14
1738339870000|2025-01-31 16:11:10|||||||||7
1738339880000|2025-01-31 16:11:20|||||||||1
1738339890000|2025-01-31 16:11:30|||||||||2
1738339900000|2025-01-31 16:11:40|||||||||3
1738339910000|2025-01-31 16:11:50|||||||||13
1738339920000|2025-01-31 16:12:00|||||||||7
1738339930000|2025-01-31 16:12:10|||||||||14
1738339940000|2025-01-31 16:12:20|||||||||2
1738339950000|2025-01-31 16:12:30|||||||||3
1738339960000|2025-01-31 16:12:40|||||||||37
1738339970000|2025-01-31 16:12:50|||||||||5
1738339980000|2025-01-31 16:13:00|||||||||50
1738339990000|2025-01-31 16:13:10|||||||||43
1738340000000|2025-01-31 16:13:20|||||||||6
1738340010000|2025-01-31 16:13:30|||||||||7
1738340020000|2025-01-31 16:13:40|||||||||2
1738340030000|2025-01-31 16:13:50|||||||||1
1738340040000|2025-01-31 16:14:00|||||||||4
1738340050000|2025-01-31 16:14:10|||||||||3
1738340060000|2025-01-31 16:14:20|||||||||2
1738340070000|2025-01-31 16:14:30|||||||||14
1738340080000|2025-01-31 16:14:40|||||||||6
1738340090000|2025-01-31 16:14:50|||||||||3
1738340100000|2025-01-31 16:15:00|||||||||1
1738340110000|2025-01-31 16:15:10|||||||||4
1738340120000|2025-01-31 16:15:20|||||||||6
1738340130000|2025-01-31 16:15:30|||||||||5
1738340140000|2025-01-31 16:15:40|||||||||19
1738340150000|2025-01-31 16:15:50|||||||||5
1738340160000|2025-01-31 16:16:00|||||||||10
1738340170000|2025-01-31 16:16:10|||||||||10
1738340180000|2025-01-31 16:16:20|||||||||5
1738340190000|2025-01-31 16:16:30|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|61
1738340200000|2025-01-31 16:16:40|||||||||36
1738340210000|2025-01-31 16:16:50|||||||||15
1738340220000|2025-01-31 16:17:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|35
1738340230000|2025-01-31 16:17:10|||||||||5
1738340240000|2025-01-31 16:17:20|||||||||3
1738340250000|2025-01-31 16:17:30|||||||||6
1738340260000|2025-01-31 16:17:40|||||||||7
1738340270000|2025-01-31 16:17:50|||||||||2
1738340280000|2025-01-31 16:18:00|||||||||15
1738340290000|2025-01-31 16:18:10|||||||||7
1738340300000|2025-01-31 16:18:20|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|30
1738340310000|2025-01-31 16:18:30|||||||||9
1738340320000|2025-01-31 16:18:40|||||||||8
1738340330000|2025-01-31 16:18:50|||||||||38
1738340340000|2025-01-31 16:19:00|||||||||18
1738340350000|2025-01-31 16:19:10|||||||||42
1738340360000|2025-01-31 16:19:20|||||||||2
1738340370000|2025-01-31 16:19:30|||||||||34
1738340380000|2025-01-31 16:19:40|||||||||13
1738340390000|2025-01-31 16:19:50|||||||||17
1738340400000|2025-01-31 16:20:00|||||||||5
1738340410000|2025-01-31 16:20:10|||||||||10
1738340420000|2025-01-31 16:20:20|||||||||5
1738340430000|2025-01-31 16:20:30|||||||||12
1738340440000|2025-01-31 16:20:40|||||||||20
1738340450000|2025-01-31 16:20:50|||||||||5
1738340460000|2025-01-31 16:21:00|||||||||15
1738340470000|2025-01-31 16:21:10|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|14
1738340480000|2025-01-31 16:21:20|||||||||44
1738340490000|2025-01-31 16:21:30|||||||||11
1738340500000|2025-01-31 16:21:40|||||||||1
1738340510000|2025-01-31 16:21:50|||||||||8
1738340530000|2025-01-31 16:22:10|||||||||6
1738340540000|2025-01-31 16:22:20|||||||||5
1738340550000|2025-01-31 16:22:30|||||||||2
1738340560000|2025-01-31 16:22:40|||||||||12
1738340570000|2025-01-31 16:22:50|||||||||1
1738340580000|2025-01-31 16:23:00|||||||||6
1738340590000|2025-01-31 16:23:10|||||||||5
1738340600000|2025-01-31 16:23:20|||||||||2
1738340610000|2025-01-31 16:23:30|||||||||6
1738340620000|2025-01-31 16:23:40|||||||||2
1738340630000|2025-01-31 16:23:50|||||||||26
1738340640000|2025-01-31 16:24:00|||||||||1
1738340650000|2025-01-31 16:24:10|||||||||3
1738340670000|2025-01-31 16:24:30|||||||||5
1738340680000|2025-01-31 16:24:40|||||||||7
1738340690000|2025-01-31 16:24:50|||||||||7
1738340700000|2025-01-31 16:25:00|||||||||24
1738340710000|2025-01-31 16:25:10|||||||||4
1738340720000|2025-01-31 16:25:20|||||||||4
1738340730000|2025-01-31 16:25:30|||||||||5
1738340740000|2025-01-31 16:25:40|||||||||2
1738340750000|2025-01-31 16:25:50|||||||||7
1738340760000|2025-01-31 16:26:00|||||||||6
1738340770000|2025-01-31 16:26:10|||||||||26
1738340780000|2025-01-31 16:26:20|||||||||5
1738340790000|2025-01-31 16:26:30|||||||||1
1738340800000|2025-01-31 16:26:40|||||||||1
1738340810000|2025-01-31 16:26:50|||||||||5
1738340820000|2025-01-31 16:27:00|||||||||7
1738340830000|2025-01-31 16:27:10|||||||||4
1738340840000|2025-01-31 16:27:20|||||||||25
1738340860000|2025-01-31 16:27:40|||||||||34
1738340870000|2025-01-31 16:27:50|||||||||7
1738340880000|2025-01-31 16:28:00|||||||||3
1738340890000|2025-01-31 16:28:10|||||||||24
1738340900000|2025-01-31 16:28:20|||||||||3
1738340910000|2025-01-31 16:28:30|||||||||6
1738340920000|2025-01-31 16:28:40|||||||||5
1738340930000|2025-01-31 16:28:50|||||||||5
1738340940000|2025-01-31 16:29:00|||||||||32
1738340950000|2025-01-31 16:29:10|||||||||3
1738340960000|2025-01-31 16:29:20|||||||||1
1738340970000|2025-01-31 16:29:30|||||||||6
1738340980000|2025-01-31 16:29:40|||||||||5
1738340990000|2025-01-31 16:29:50|||||||||4
1738341000000|2025-01-31 16:30:00|||||||||4
1738341010000|2025-01-31 16:30:10|||||||||7
1738341020000|2025-01-31 16:30:20|||||||||7
1738341030000|2025-01-31 16:30:30|||||||||3
1738341040000|2025-01-31 16:30:40|||||||||2
1738341050000|2025-01-31 16:30:50|||||||||13
1738341060000|2025-01-31 16:31:00|||||||||4
1738341070000|2025-01-31 16:31:10|||||||||1
1738341080000|2025-01-31 16:31:20|||||||||10
1738341090000|2025-01-31 16:31:30|||||||||6
1738341100000|2025-01-31 16:31:40|||||||||24
1738341110000|2025-01-31 16:31:50|||||||||4
1738341120000|2025-01-31 16:32:00|||||||||7
1738341130000|2025-01-31 16:32:10|||||||||5
1738341140000|2025-01-31 16:32:20|||||||||2
1738341150000|2025-01-31 16:32:30|||||||||14
1738341160000|2025-01-31 16:32:40|||||||||2
1738341170000|2025-01-31 16:32:50|||||||||4
1738341180000|2025-01-31 16:33:00|||||||||22
1738341190000|2025-01-31 16:33:10|||||||||9
1738341200000|2025-01-31 16:33:20|||||||||6
1738341210000|2025-01-31 16:33:30|||||||||3
1738341220000|2025-01-31 16:33:40|||||||||5
1738341230000|2025-01-31 16:33:50|||||||||5
1738341240000|2025-01-31 16:34:00|||||||||2
1738341250000|2025-01-31 16:34:10|||||||||5
1738341260000|2025-01-31 16:34:20|||||||||27
1738341270000|2025-01-31 16:34:30|||||||||3
1738341280000|2025-01-31 16:34:40|||||||||6
1738341290000|2025-01-31 16:34:50|||||||||4
1738341310000|2025-01-31 16:35:10|||||||||10
1738341320000|2025-01-31 16:35:20|||||||||5
1738341330000|2025-01-31 16:35:30|||||||||19
1738341340000|2025-01-31 16:35:40|||||||||5
1738341350000|2025-01-31 16:35:50|||||||||3
1738341360000|2025-01-31 16:36:00|||||||||3
1738341370000|2025-01-31 16:36:10|||||||||4
1738341380000|2025-01-31 16:36:20|||||||||9
1738341390000|2025-01-31 16:36:30|||||||||3
1738341400000|2025-01-31 16:36:40|||||||||17
1738341410000|2025-01-31 16:36:50|||||||||4
1738341420000|2025-01-31 16:37:00|||||||||16
1738341430000|2025-01-31 16:37:10|||||||||8
1738341440000|2025-01-31 16:37:20|||||||||5
1738341450000|2025-01-31 16:37:30|||||||||12
1738341460000|2025-01-31 16:37:40|||||||||1
1738341470000|2025-01-31 16:37:50|||||||||14
1738341480000|2025-01-31 16:38:00|||||||||4
1738341490000|2025-01-31 16:38:10|||||||||6
1738341510000|2025-01-31 16:38:30|||||||||5
1738341520000|2025-01-31 16:38:40|||||||||5
1738341530000|2025-01-31 16:38:50|||||||||10
1738341540000|2025-01-31 16:39:00|||||||||27
1738341550000|2025-01-31 16:39:10|||||||||3
1738341560000|2025-01-31 16:39:20|||||||||3
1738341570000|2025-01-31 16:39:30|||||||||9
1738341580000|2025-01-31 16:39:40|||||||||4
1738341590000|2025-01-31 16:39:50|||||||||3
1738341600000|2025-01-31 16:40:00|16.94|16.78|16.94|16.78|16.96|16.8|16.94|16.78|13
1738341610000|2025-01-31 16:40:10|||||||||42
1738341620000|2025-01-31 16:40:20|||||||||2
1738341630000|2025-01-31 16:40:30|||||||||6
1738341640000|2025-01-31 16:40:40|||||||||5
1738341650000|2025-01-31 16:40:50|||||||||5
1738341670000|2025-01-31 16:41:10|||||||||11
1738341680000|2025-01-31 16:41:20|||||||||9
1738341690000|2025-01-31 16:41:30|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|115
1738341700000|2025-01-31 16:41:40|||||||||5
1738341720000|2025-01-31 16:42:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|5
1738341730000|2025-01-31 16:42:10|||||||||5
1738341740000|2025-01-31 16:42:20|||||||||5
1738341750000|2025-01-31 16:42:30|||||||||16
1738341760000|2025-01-31 16:42:40|||||||||5
1738341770000|2025-01-31 16:42:50|||||||||1
1738341780000|2025-01-31 16:43:00|||||||||7
1738341790000|2025-01-31 16:43:10|||||||||11
1738341800000|2025-01-31 16:43:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|116
1738341810000|2025-01-31 16:43:30|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|6
1738341820000|2025-01-31 16:43:40|||||||||43
1738341830000|2025-01-31 16:43:50|||||||||5
1738341840000|2025-01-31 16:44:00|16.98|16.82|16.99|16.83|16.99|16.83|16.98|16.82|3
1738341850000|2025-01-31 16:44:10|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|98
1738341860000|2025-01-31 16:44:20|||||||||4
1738341870000|2025-01-31 16:44:30|||||||||3
1738341880000|2025-01-31 16:44:40|||||||||20
1738341890000|2025-01-31 16:44:50|||||||||30
1738341900000|2025-01-31 16:45:00|||||||||4
1738341910000|2025-01-31 16:45:10|||||||||1
1738341970000|2025-01-31 16:46:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|4
1738341980000|2025-01-31 16:46:20|||||||||2
1738342000000|2025-01-31 16:46:40|||||||||32
1738342020000|2025-01-31 16:47:00|||||||||2
1738342030000|2025-01-31 16:47:10|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|0
1738342050000|2025-01-31 16:47:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738342190000|2025-01-31 16:49:50|||||||||10
1738342210000|2025-01-31 16:50:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|0
1738342220000|2025-01-31 16:50:20|||||||||1
1738342230000|2025-01-31 16:50:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738342250000|2025-01-31 16:50:50|||||||||1
1738342260000|2025-01-31 16:51:00|||||||||1
1738342270000|2025-01-31 16:51:10|||||||||1
1738342320000|2025-01-31 16:52:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|17
1738342340000|2025-01-31 16:52:20|||||||||5
1738342360000|2025-01-31 16:52:40|17.01|16.85|17|16.84|17.01|16.85|17|16.84|41
1738342370000|2025-01-31 16:52:50|16.99|16.83|17.01|16.85|17.01|16.85|16.99|16.83|0
1738342380000|2025-01-31 16:53:00|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|0
1738342400000|2025-01-31 16:53:20|||||||||1
1738342440000|2025-01-31 16:54:00|||||||||1
1738342490000|2025-01-31 16:54:50|||||||||1
1738342500000|2025-01-31 16:55:00|||||||||2
1738342540000|2025-01-31 16:55:40|||||||||1
1738342570000|2025-01-31 16:56:10|||||||||1
1738342590000|2025-01-31 16:56:30|||||||||1
1738342610000|2025-01-31 16:56:50|||||||||1
1738342640000|2025-01-31 16:57:20|||||||||1
1738342680000|2025-01-31 16:58:00|||||||||2
1738342730000|2025-01-31 16:58:50|||||||||2
1738342750000|2025-01-31 16:59:10|||||||||2
1738342760000|2025-01-31 16:59:20|||||||||1
1738342780000|2025-01-31 16:59:40|||||||||1
1738342790000|2025-01-31 16:59:50|||||||||3
1738342800000|2025-01-31 17:00:00|||||||||1
1738342810000|2025-01-31 17:00:10|||||||||1
1738342820000|2025-01-31 17:00:20|||||||||19
1738342830000|2025-01-31 17:00:30|||||||||2
1738342850000|2025-01-31 17:00:50|||||||||2
1738342860000|2025-01-31 17:01:00|||||||||1
1738342870000|2025-01-31 17:01:10|||||||||2
1738342880000|2025-01-31 17:01:20|||||||||1
1738342890000|2025-01-31 17:01:30|||||||||18
1738342900000|2025-01-31 17:01:40|||||||||1
1738342920000|2025-01-31 17:02:00|||||||||2
1738342930000|2025-01-31 17:02:10|||||||||2
1738342940000|2025-01-31 17:02:20|||||||||1
1738342950000|2025-01-31 17:02:30|||||||||2
1738342960000|2025-01-31 17:02:40|||||||||2
1738342970000|2025-01-31 17:02:50|||||||||1
1738342980000|2025-01-31 17:03:00|||||||||2
1738342990000|2025-01-31 17:03:10|||||||||1
1738343010000|2025-01-31 17:03:30|||||||||59
1738343020000|2025-01-31 17:03:40|||||||||1
1738343040000|2025-01-31 17:04:00|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|150
1738343050000|2025-01-31 17:04:10|||||||||1
1738343060000|2025-01-31 17:04:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|93
1738343070000|2025-01-31 17:04:30|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|6
1738343080000|2025-01-31 17:04:40|||||||||9
1738343100000|2025-01-31 17:05:00|||||||||9
1738343120000|2025-01-31 17:05:20|||||||||2
1738343130000|2025-01-31 17:05:30|||||||||1
1738343140000|2025-01-31 17:05:40|||||||||7
1738343150000|2025-01-31 17:05:50|||||||||2
1738343160000|2025-01-31 17:06:00|||||||||18
1738343170000|2025-01-31 17:06:10|||||||||17
1738343180000|2025-01-31 17:06:20|||||||||8
1738343190000|2025-01-31 17:06:30|||||||||2
1738343200000|2025-01-31 17:06:40|||||||||1
1738343210000|2025-01-31 17:06:50|||||||||2
1738343220000|2025-01-31 17:07:00|||||||||2
1738343230000|2025-01-31 17:07:10|||||||||2
1738343250000|2025-01-31 17:07:30|||||||||2
1738343270000|2025-01-31 17:07:50|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|84
1738343280000|2025-01-31 17:08:00|||||||||3
1738343290000|2025-01-31 17:08:10|||||||||66
1738343300000|2025-01-31 17:08:20|||||||||47
1738343310000|2025-01-31 17:08:30|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|72
1738343320000|2025-01-31 17:08:40|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|46
1738343330000|2025-01-31 17:08:50|||||||||3
1738343340000|2025-01-31 17:09:00|16.96|16.8|16.99|16.83|16.99|16.83|16.96|16.8|32
1738343360000|2025-01-31 17:09:20|||||||||4
1738343370000|2025-01-31 17:09:30|||||||||1
1738343380000|2025-01-31 17:09:40|16.94|16.78|16.94|16.78|16.94|16.78|16.94|16.78|13
1738343400000|2025-01-31 17:10:00|||||||||1
1738343430000|2025-01-31 17:10:30|||||||||24
1738343440000|2025-01-31 17:10:40|||||||||8
1738343450000|2025-01-31 17:10:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|2
1738343460000|2025-01-31 17:11:00|16.98|16.82|16.96|16.8|16.99|16.83|16.96|16.8|154
1738343470000|2025-01-31 17:11:10|16.98|16.82|16.94|16.78|16.98|16.82|16.94|16.78|15
1738343480000|2025-01-31 17:11:20|16.96|16.8|16.94|16.78|16.96|16.8|16.94|16.78|0
1738343490000|2025-01-31 17:11:30|||||||||1
1738343500000|2025-01-31 17:11:40|16.91|16.75|16.94|16.78|16.94|16.78|16.91|16.75|54
1738343520000|2025-01-31 17:12:00|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|6
1738343530000|2025-01-31 17:12:10|16.93|16.77|16.91|16.75|16.93|16.77|16.91|16.75|2
1738343540000|2025-01-31 17:12:20|||||||||13
1738343550000|2025-01-31 17:12:30|||||||||1
1738343570000|2025-01-31 17:12:50|||||||||1
1738343580000|2025-01-31 17:13:00|16.89|16.73|16.89|16.73|16.89|16.73|16.89|16.73|9
1738343590000|2025-01-31 17:13:10|||||||||68
1738343610000|2025-01-31 17:13:30|16.91|16.75|16.91|16.75|16.91|16.75|16.89|16.73|7
1738343630000|2025-01-31 17:13:50|16.89|16.73|16.86|16.7|16.89|16.73|16.86|16.7|174
1738343640000|2025-01-31 17:14:00|16.89|16.73|16.91|16.75|16.91|16.75|16.86|16.7|56
1738343650000|2025-01-31 17:14:10|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|4
1738343660000|2025-01-31 17:14:20|||||||||3
1738343670000|2025-01-31 17:14:30|||||||||2
1738343690000|2025-01-31 17:14:50|||||||||21
1738343700000|2025-01-31 17:15:00|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|38
1738343710000|2025-01-31 17:15:10|16.87|16.71|16.86|16.7|16.87|16.71|16.86|16.7|18
1738343720000|2025-01-31 17:15:20|||||||||12
1738343730000|2025-01-31 17:15:30|||||||||2
1738343750000|2025-01-31 17:15:50|||||||||1
1738343760000|2025-01-31 17:16:00|||||||||6
1738343770000|2025-01-31 17:16:10|||||||||23
1738343780000|2025-01-31 17:16:20|||||||||2
1738343790000|2025-01-31 17:16:30|16.91|16.75|16.91|16.75|16.91|16.75|16.91|16.75|54
1738343800000|2025-01-31 17:16:40|||||||||1
1738343810000|2025-01-31 17:16:50|||||||||2
1738343820000|2025-01-31 17:17:00|||||||||2
1738343830000|2025-01-31 17:17:10|16.88|16.72|16.91|16.75|16.91|16.75|16.88|16.72|28
1738343840000|2025-01-31 17:17:20|||||||||8
1738343850000|2025-01-31 17:17:30|16.88|16.72|16.88|16.72|16.88|16.72|16.86|16.7|4
1738343860000|2025-01-31 17:17:40|||||||||7
1738343870000|2025-01-31 17:17:50|||||||||1
1738343880000|2025-01-31 17:18:00|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|7
1738343890000|2025-01-31 17:18:10|16.88|16.72|16.88|16.72|16.88|16.72|16.88|16.72|0
1738343910000|2025-01-31 17:18:30|||||||||1
1738343920000|2025-01-31 17:18:40|||||||||3
1738343930000|2025-01-31 17:18:50|16.86|16.7|16.88|16.72|16.88|16.72|16.86|16.7|2
1738343940000|2025-01-31 17:19:00|16.86|16.7|16.86|16.7|16.88|16.72|16.86|16.7|3
1738343950000|2025-01-31 17:19:10|16.87|16.71|16.88|16.72|16.88|16.72|16.87|16.71|1
1738343960000|2025-01-31 17:19:20|||||||||1
1738343970000|2025-01-31 17:19:30|||||||||1
1738343990000|2025-01-31 17:19:50|||||||||4
1738344000000|2025-01-31 17:20:00|||||||||8
1738344010000|2025-01-31 17:20:10|||||||||2
1738344030000|2025-01-31 17:20:30|||||||||1
1738344040000|2025-01-31 17:20:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|3
1738344060000|2025-01-31 17:21:00|||||||||2
1738344070000|2025-01-31 17:21:10|||||||||3
1738344100000|2025-01-31 17:21:40|||||||||3
1738344110000|2025-01-31 17:21:50|||||||||1
1738344120000|2025-01-31 17:22:00|||||||||4
1738344130000|2025-01-31 17:22:10|||||||||1
1738344140000|2025-01-31 17:22:20|||||||||2
1738344160000|2025-01-31 17:22:40|||||||||6
1738344170000|2025-01-31 17:22:50|||||||||1
1738344180000|2025-01-31 17:23:00|||||||||4
1738344190000|2025-01-31 17:23:10|||||||||1
1738344200000|2025-01-31 17:23:20|||||||||14
1738344210000|2025-01-31 17:23:30|||||||||1
1738344220000|2025-01-31 17:23:40|||||||||1
1738344230000|2025-01-31 17:23:50|||||||||3
1738344240000|2025-01-31 17:24:00|||||||||3
1738344250000|2025-01-31 17:24:10|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|82
1738344270000|2025-01-31 17:24:30|||||||||2
1738344280000|2025-01-31 17:24:40|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|347
1738344300000|2025-01-31 17:25:00|||||||||2
1738344310000|2025-01-31 17:25:10|||||||||2
1738344320000|2025-01-31 17:25:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|298
1738344340000|2025-01-31 17:25:40|16.86|16.7|16.86|16.7|16.86|16.7|16.85|16.69|272
1738344350000|2025-01-31 17:25:50|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|6
1738344360000|2025-01-31 17:26:00|||||||||2
1738344370000|2025-01-31 17:26:10|||||||||4
1738344390000|2025-01-31 17:26:30|||||||||61
1738344400000|2025-01-31 17:26:40|||||||||11
1738344410000|2025-01-31 17:26:50|||||||||1
1738344420000|2025-01-31 17:27:00|||||||||1
1738344430000|2025-01-31 17:27:10|||||||||5
1738344440000|2025-01-31 17:27:20|||||||||2
1738344460000|2025-01-31 17:27:40|||||||||1
1738344470000|2025-01-31 17:27:50|||||||||3
1738344480000|2025-01-31 17:28:00|16.81|16.65|16.83|16.67|16.83|16.67|16.81|16.65|28
1738344490000|2025-01-31 17:28:10|||||||||3
1738344500000|2025-01-31 17:28:20|||||||||11
1738344510000|2025-01-31 17:28:30|||||||||1
1738344520000|2025-01-31 17:28:40|||||||||6
1738344530000|2025-01-31 17:28:50|||||||||5
1738344540000|2025-01-31 17:29:00|||||||||16
1738344550000|2025-01-31 17:29:10|||||||||3
1738344560000|2025-01-31 17:29:20|||||||||1
1738344570000|2025-01-31 17:29:30|16.81|16.65|16.83|16.67|16.83|16.67|16.81|16.65|2
1738344580000|2025-01-31 17:29:40|||||||||2
1738344590000|2025-01-31 17:29:50|||||||||3
1738344620000|2025-01-31 17:30:20|||||||||2
1738344630000|2025-01-31 17:30:30|||||||||1
1738344650000|2025-01-31 17:30:50|||||||||1
1738344670000|2025-01-31 17:31:10|||||||||32
1738344680000|2025-01-31 17:31:20|||||||||1
1738344690000|2025-01-31 17:31:30|||||||||1
1738344700000|2025-01-31 17:31:40|||||||||10
1738344710000|2025-01-31 17:31:50|||||||||2
1738344720000|2025-01-31 17:32:00|||||||||1
1738344730000|2025-01-31 17:32:10|||||||||3
1738344750000|2025-01-31 17:32:30|||||||||22
1738344760000|2025-01-31 17:32:40|||||||||2
1738344770000|2025-01-31 17:32:50|||||||||2
1738344780000|2025-01-31 17:33:00|||||||||2
1738344790000|2025-01-31 17:33:10|||||||||3
1738344800000|2025-01-31 17:33:20|||||||||141
1738344810000|2025-01-31 17:33:30|||||||||1
1738344820000|2025-01-31 17:33:40|||||||||2
1738344830000|2025-01-31 17:33:50|||||||||1
1738344840000|2025-01-31 17:34:00|||||||||1
1738344850000|2025-01-31 17:34:10|||||||||3
1738344860000|2025-01-31 17:34:20|||||||||1
1738344870000|2025-01-31 17:34:30|||||||||1
1738344890000|2025-01-31 17:34:50|||||||||1
1738344920000|2025-01-31 17:35:20|||||||||2
1738344980000|2025-01-31 17:36:20|||||||||1
1738345010000|2025-01-31 17:36:50|||||||||3
1738345040000|2025-01-31 17:37:20|||||||||2
1738345050000|2025-01-31 17:37:30|||||||||1
1738345060000|2025-01-31 17:37:40|||||||||5
1738345080000|2025-01-31 17:38:00|||||||||1
1738345100000|2025-01-31 17:38:20|||||||||2
1738345120000|2025-01-31 17:38:40|||||||||1
1738345160000|2025-01-31 17:39:20|||||||||4
1738345180000|2025-01-31 17:39:40|||||||||1
1738345190000|2025-01-31 17:39:50|||||||||6
1738345210000|2025-01-31 17:40:10|||||||||51
1738345220000|2025-01-31 17:40:20|||||||||6
1738345250000|2025-01-31 17:40:50|||||||||1
1738345260000|2025-01-31 17:41:00|||||||||31
1738345270000|2025-01-31 17:41:10|||||||||2
1738345300000|2025-01-31 17:41:40|||||||||1
1738345330000|2025-01-31 17:42:10|||||||||1
1738345340000|2025-01-31 17:42:20|||||||||2
1738345360000|2025-01-31 17:42:40|||||||||1
1738345370000|2025-01-31 17:42:50|||||||||1
1738345380000|2025-01-31 17:43:00|||||||||2
1738345400000|2025-01-31 17:43:20|||||||||3
1738345410000|2025-01-31 17:43:30|||||||||1
1738345420000|2025-01-31 17:43:40|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|17
1738345430000|2025-01-31 17:43:50|||||||||2
1738345440000|2025-01-31 17:44:00|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|56
1738345450000|2025-01-31 17:44:10|16.82|16.66|16.83|16.67|16.83|16.67|16.81|16.65|41
1738345460000|2025-01-31 17:44:20|16.81|16.65|16.81|16.65|16.83|16.67|16.81|16.65|57
1738345470000|2025-01-31 17:44:30|||||||||1
1738345490000|2025-01-31 17:44:50|||||||||4
1738345500000|2025-01-31 17:45:00|||||||||2
1738345510000|2025-01-31 17:45:10|||||||||1
1738345520000|2025-01-31 17:45:20|||||||||2
1738345530000|2025-01-31 17:45:30|||||||||1
1738345550000|2025-01-31 17:45:50|||||||||20
1738345560000|2025-01-31 17:46:00|||||||||1
1738345570000|2025-01-31 17:46:10|||||||||1
1738345580000|2025-01-31 17:46:20|||||||||3
1738345590000|2025-01-31 17:46:30|||||||||1
1738345610000|2025-01-31 17:46:50|||||||||1
1738345620000|2025-01-31 17:47:00|16.82|16.66|16.83|16.67|16.83|16.67|16.82|16.66|37
1738345630000|2025-01-31 17:47:10|16.82|16.66|16.81|16.65|16.82|16.66|16.81|16.65|1
1738345640000|2025-01-31 17:47:20|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|0
1738345650000|2025-01-31 17:47:30|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|7
1738345660000|2025-01-31 17:47:40|||||||||16
1738345670000|2025-01-31 17:47:50|16.83|16.67|16.81|16.65|16.83|16.67|16.81|16.65|131
1738345680000|2025-01-31 17:48:00|||||||||1
1738345690000|2025-01-31 17:48:10|||||||||1
1738345700000|2025-01-31 17:48:20|||||||||2
1738345710000|2025-01-31 17:48:30|||||||||1
1738345720000|2025-01-31 17:48:40|||||||||11
1738345740000|2025-01-31 17:49:00|||||||||1
1738345750000|2025-01-31 17:49:10|||||||||1
1738345760000|2025-01-31 17:49:20|||||||||1
1738345770000|2025-01-31 17:49:30|16.83|16.67|16.81|16.65|16.83|16.67|16.81|16.65|188
1738345780000|2025-01-31 17:49:40|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|50
1738345790000|2025-01-31 17:49:50|16.85|16.69|16.83|16.67|16.85|16.69|16.83|16.67|22
1738345800000|2025-01-31 17:50:00|||||||||1
1738345810000|2025-01-31 17:50:10|||||||||2
1738345820000|2025-01-31 17:50:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|3
1738345830000|2025-01-31 17:50:30|||||||||1
1738345850000|2025-01-31 17:50:50|||||||||1
1738345870000|2025-01-31 17:51:10|||||||||2
1738345890000|2025-01-31 17:51:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|4
1738345900000|2025-01-31 17:51:40|||||||||18
1738345920000|2025-01-31 17:52:00|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|4
1738345950000|2025-01-31 17:52:30|||||||||1
1738345960000|2025-01-31 17:52:40|||||||||2
1738345970000|2025-01-31 17:52:50|||||||||11
1738345990000|2025-01-31 17:53:10|||||||||1
1738346000000|2025-01-31 17:53:20|||||||||1
1738346010000|2025-01-31 17:53:30|||||||||3
1738346020000|2025-01-31 17:53:40|||||||||7
1738346030000|2025-01-31 17:53:50|||||||||3
1738346040000|2025-01-31 17:54:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|26
1738346050000|2025-01-31 17:54:10|||||||||9
1738346070000|2025-01-31 17:54:30|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|18
1738346080000|2025-01-31 17:54:40|||||||||5
1738346090000|2025-01-31 17:54:50|||||||||6
1738346100000|2025-01-31 17:55:00|||||||||26
1738346110000|2025-01-31 17:55:10|||||||||2
1738346120000|2025-01-31 17:55:20|||||||||36
1738346130000|2025-01-31 17:55:30|||||||||28
1738346140000|2025-01-31 17:55:40|||||||||1
1738346160000|2025-01-31 17:56:00|||||||||2
1738346170000|2025-01-31 17:56:10|||||||||1
1738346190000|2025-01-31 17:56:30|||||||||2
1738346210000|2025-01-31 17:56:50|||||||||1
1738346230000|2025-01-31 17:57:10|||||||||1
1738346240000|2025-01-31 17:57:20|||||||||5
1738346250000|2025-01-31 17:57:30|||||||||3
1738346260000|2025-01-31 17:57:40|||||||||1
1738346280000|2025-01-31 17:58:00|||||||||1
1738346290000|2025-01-31 17:58:10|||||||||1
1738346310000|2025-01-31 17:58:30|||||||||2
1738346320000|2025-01-31 17:58:40|||||||||10
1738346330000|2025-01-31 17:58:50|||||||||26
1738346340000|2025-01-31 17:59:00|||||||||1
1738346350000|2025-01-31 17:59:10|||||||||37
1738346360000|2025-01-31 17:59:20|||||||||4
1738346370000|2025-01-31 17:59:30|||||||||173
1738346380000|2025-01-31 17:59:40|||||||||12
1738346390000|2025-01-31 17:59:50|||||||||5
1738346400000|2025-01-31 18:00:00|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|17
1738346410000|2025-01-31 18:00:10|||||||||30
1738346420000|2025-01-31 18:00:20|16.86|16.7|16.86|16.7|16.86|16.7|16.86|16.7|104
1738346430000|2025-01-31 18:00:30|||||||||2
1738346440000|2025-01-31 18:00:40|||||||||6
1738346450000|2025-01-31 18:00:50|||||||||1
1738346460000|2025-01-31 18:01:00|||||||||1
1738346470000|2025-01-31 18:01:10|||||||||3
1738346490000|2025-01-31 18:01:30|||||||||1
1738346500000|2025-01-31 18:01:40|||||||||3
1738346510000|2025-01-31 18:01:50|||||||||4
1738346520000|2025-01-31 18:02:00|||||||||2
1738346540000|2025-01-31 18:02:20|||||||||2
1738346550000|2025-01-31 18:02:30|||||||||2
1738346560000|2025-01-31 18:02:40|||||||||11
1738346570000|2025-01-31 18:02:50|||||||||1
1738346580000|2025-01-31 18:03:00|||||||||3
1738346590000|2025-01-31 18:03:10|||||||||3
1738346610000|2025-01-31 18:03:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|78
1738346620000|2025-01-31 18:03:40|||||||||3
1738346630000|2025-01-31 18:03:50|||||||||7
1738346640000|2025-01-31 18:04:00|||||||||2
1738346650000|2025-01-31 18:04:10|||||||||2
1738346670000|2025-01-31 18:04:30|||||||||5
1738346680000|2025-01-31 18:04:40|||||||||1
1738346690000|2025-01-31 18:04:50|||||||||6
1738346700000|2025-01-31 18:05:00|||||||||8
1738346710000|2025-01-31 18:05:10|||||||||3
1738346720000|2025-01-31 18:05:20|||||||||2
1738346730000|2025-01-31 18:05:30|||||||||1
1738346740000|2025-01-31 18:05:40|||||||||4
1738346750000|2025-01-31 18:05:50|||||||||9
1738346760000|2025-01-31 18:06:00|||||||||6
1738346770000|2025-01-31 18:06:10|||||||||1
1738346780000|2025-01-31 18:06:20|||||||||2
1738346790000|2025-01-31 18:06:30|||||||||6
1738346800000|2025-01-31 18:06:40|||||||||2
1738346810000|2025-01-31 18:06:50|||||||||3
1738346820000|2025-01-31 18:07:00|||||||||4
1738346830000|2025-01-31 18:07:10|||||||||4
1738346840000|2025-01-31 18:07:20|||||||||4
1738346850000|2025-01-31 18:07:30|||||||||3
1738346860000|2025-01-31 18:07:40|||||||||6
1738346870000|2025-01-31 18:07:50|||||||||4
1738346880000|2025-01-31 18:08:00|||||||||4
1738346890000|2025-01-31 18:08:10|||||||||4
1738346900000|2025-01-31 18:08:20|16.81|16.65|16.81|16.65|16.81|16.65|16.81|16.65|15
1738346910000|2025-01-31 18:08:30|16.83|16.67|16.83|16.67|16.83|16.67|16.83|16.67|5
1738346920000|2025-01-31 18:08:40|||||||||3
1738346930000|2025-01-31 18:08:50|||||||||1
1738346940000|2025-01-31 18:09:00|||||||||4
1738346950000|2025-01-31 18:09:10|||||||||7
1738346960000|2025-01-31 18:09:20|||||||||2
1738346970000|2025-01-31 18:09:30|||||||||1
1738346980000|2025-01-31 18:09:40|||||||||3
1738346990000|2025-01-31 18:09:50|||||||||5
1738347000000|2025-01-31 18:10:00|||||||||2
1738347010000|2025-01-31 18:10:10|||||||||4
1738347020000|2025-01-31 18:10:20|||||||||1
1738347030000|2025-01-31 18:10:30|||||||||4
1738347040000|2025-01-31 18:10:40|||||||||1
1738347050000|2025-01-31 18:10:50|||||||||5
1738347060000|2025-01-31 18:11:00|||||||||1
1738347070000|2025-01-31 18:11:10|||||||||7
1738347080000|2025-01-31 18:11:20|||||||||2
1738347090000|2025-01-31 18:11:30|||||||||2
1738347100000|2025-01-31 18:11:40|||||||||5
1738347110000|2025-01-31 18:11:50|||||||||2
1738347120000|2025-01-31 18:12:00|||||||||4
1738347130000|2025-01-31 18:12:10|||||||||4
1738347140000|2025-01-31 18:12:20|||||||||3
1738347150000|2025-01-31 18:12:30|||||||||2
1738347160000|2025-01-31 18:12:40|||||||||2
1738347170000|2025-01-31 18:12:50|||||||||5
1738347180000|2025-01-31 18:13:00|||||||||5
1738347190000|2025-01-31 18:13:10|||||||||3
1738347200000|2025-01-31 18:13:20|||||||||2
1738347210000|2025-01-31 18:13:30|||||||||7
1738347220000|2025-01-31 18:13:40|||||||||1
1738347230000|2025-01-31 18:13:50|||||||||5
1738347240000|2025-01-31 18:14:00|||||||||2
1738347250000|2025-01-31 18:14:10|||||||||2
1738347260000|2025-01-31 18:14:20|||||||||5
1738347270000|2025-01-31 18:14:30|||||||||2
1738347280000|2025-01-31 18:14:40|||||||||2
1738347290000|2025-01-31 18:14:50|||||||||7
1738347300000|2025-01-31 18:15:00|||||||||5
1738347310000|2025-01-31 18:15:10|||||||||2
1738347320000|2025-01-31 18:15:20|||||||||2
1738347330000|2025-01-31 18:15:30|||||||||7
1738347340000|2025-01-31 18:15:40|||||||||6
1738347350000|2025-01-31 18:15:50|||||||||1
1738347360000|2025-01-31 18:16:00|||||||||4
1738347370000|2025-01-31 18:16:10|||||||||2
1738347380000|2025-01-31 18:16:20|||||||||2
1738347390000|2025-01-31 18:16:30|||||||||182
1738347400000|2025-01-31 18:16:40|||||||||3
1738347410000|2025-01-31 18:16:50|||||||||5
1738347420000|2025-01-31 18:17:00|||||||||1
1738347430000|2025-01-31 18:17:10|||||||||3
1738347440000|2025-01-31 18:17:20|||||||||1
1738347450000|2025-01-31 18:17:30|||||||||6
1738347460000|2025-01-31 18:17:40|||||||||1
1738347470000|2025-01-31 18:17:50|||||||||3
1738347480000|2025-01-31 18:18:00|||||||||4
1738347490000|2025-01-31 18:18:10|||||||||7
1738347500000|2025-01-31 18:18:20|||||||||18
1738347510000|2025-01-31 18:18:30|||||||||3
1738347520000|2025-01-31 18:18:40|||||||||2
1738347530000|2025-01-31 18:18:50|||||||||13
1738347540000|2025-01-31 18:19:00|||||||||6
1738347550000|2025-01-31 18:19:10|||||||||2
1738347560000|2025-01-31 18:19:20|||||||||2
1738347570000|2025-01-31 18:19:30|16.86|16.7|16.88|16.72|16.88|16.72|16.86|16.7|240
1738347580000|2025-01-31 18:19:40|16.91|16.75|16.98|16.82|16.98|16.82|16.91|16.75|494
1738347590000|2025-01-31 18:19:50|16.97|16.81|17.04|16.88|17.06|16.9|16.96|16.8|708
1738347600000|2025-01-31 18:20:00|17.06|16.9|17.01|16.85|17.09|16.93|17.01|16.85|426
1738347610000|2025-01-31 18:20:10|17.03|16.87|16.93|16.77|17.04|16.88|16.93|16.77|234
1738347620000|2025-01-31 18:20:20|16.96|16.8|16.98|16.82|16.98|16.82|16.96|16.8|514
1738347630000|2025-01-31 18:20:30|16.97|16.81|16.98|16.82|16.98|16.82|16.96|16.8|56
1738347640000|2025-01-31 18:20:40|16.97|16.81|16.93|16.77|16.98|16.82|16.91|16.75|420
1738347650000|2025-01-31 18:20:50|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|136
1738347660000|2025-01-31 18:21:00|16.97|16.81|16.96|16.8|16.97|16.81|16.96|16.8|2
1738347670000|2025-01-31 18:21:10|17.01|16.85|17.01|16.85|17.01|16.85|17.01|16.85|55
1738347680000|2025-01-31 18:21:20|16.99|16.83|16.99|16.83|16.99|16.83|16.99|16.83|29
1738347690000|2025-01-31 18:21:30|16.96|16.8|16.99|16.83|17|16.84|16.96|16.8|38
1738347700000|2025-01-31 18:21:40|17|16.84|16.96|16.8|17.01|16.85|16.96|16.8|19
1738347710000|2025-01-31 18:21:50|||||||||2
1738347730000|2025-01-31 18:22:10|||||||||4
1738347740000|2025-01-31 18:22:20|16.95|16.79|16.93|16.77|16.96|16.8|16.93|16.77|21
1738347750000|2025-01-31 18:22:30|16.92|16.76|16.91|16.75|16.93|16.77|16.91|16.75|3
1738347760000|2025-01-31 18:22:40|16.93|16.77|16.92|16.76|16.93|16.77|16.92|16.76|6
1738347770000|2025-01-31 18:22:50|16.91|16.75|16.96|16.8|16.96|16.8|16.91|16.75|65
1738347780000|2025-01-31 18:23:00|||||||||1
1738347790000|2025-01-31 18:23:10|16.93|16.77|16.93|16.77|16.93|16.77|16.93|16.77|5
1738347800000|2025-01-31 18:23:20|16.96|16.8|16.96|16.8|16.96|16.8|16.96|16.8|1
1738347810000|2025-01-31 18:23:30|||||||||1
1738347820000|2025-01-31 18:23:40|||||||||1
1738347830000|2025-01-31 18:23:50|||||||||2
1738347850000|2025-01-31 18:24:10|||||||||3
1738347870000|2025-01-31 18:24:30|||||||||2
1738347880000|2025-01-31 18:24:40|16.93|16.77|16.96|16.8|16.96|16.8|16.93|16.77|27
1738347890000|2025-01-31 18:24:50|16.93|16.77|16.96|16.8|16.96|16.8|16.93|16.77|12
1738347900000|2025-01-31 18:25:00|||||||||3
1738347910000|2025-01-31 18:25:10|||||||||6
1738347930000|2025-01-31 18:25:30|16.98|16.82|17.01|16.85|17.01|16.85|16.98|16.82|31
1738347940000|2025-01-31 18:25:40|16.98|16.82|16.96|16.8|17.01|16.85|16.96|16.8|24
1738347950000|2025-01-31 18:25:50|16.98|16.82|16.98|16.82|16.98|16.82|16.96|16.8|0
1738347960000|2025-01-31 18:26:00|16.96|16.8|17.01|16.85|17.01|16.85|16.96|16.8|3
1738347970000|2025-01-31 18:26:10|17.03|16.87|17.01|16.85|17.04|16.88|17.01|16.85|45
1738347980000|2025-01-31 18:26:20|17.06|16.9|17.01|16.85|17.06|16.9|17.01|16.85|47
1738347990000|2025-01-31 18:26:30|17.03|16.87|17.06|16.9|17.06|16.9|17.01|16.85|55
1738348000000|2025-01-31 18:26:40|17.04|16.88|17.04|16.88|17.05|16.89|17.04|16.88|15
1738348010000|2025-01-31 18:26:50|17.05|16.89|17.01|16.85|17.05|16.89|17.01|16.85|10
1738348020000|2025-01-31 18:27:00|||||||||1
1738348030000|2025-01-31 18:27:10|17|16.84|17.01|16.85|17.01|16.85|16.98|16.82|27
1738348060000|2025-01-31 18:27:40|16.97|16.81|17.01|16.85|17.01|16.85|16.96|16.8|50
1738348080000|2025-01-31 18:28:00|||||||||1
1738348090000|2025-01-31 18:28:10|||||||||2
1738348100000|2025-01-31 18:28:20|||||||||1
1738348120000|2025-01-31 18:28:40|17.04|16.88|17.06|16.9|17.06|16.9|17.01|16.85|33
1738348130000|2025-01-31 18:28:50|17.05|16.89|17.06|16.9|17.06|16.9|17.04|16.88|0
1738348140000|2025-01-31 18:29:00|||||||||1
1738348150000|2025-01-31 18:29:10|||||||||2
1738348160000|2025-01-31 18:29:20|||||||||69
1738348170000|2025-01-31 18:29:30|||||||||4
1738348180000|2025-01-31 18:29:40|||||||||4
1738348190000|2025-01-31 18:29:50|||||||||3
1738348200000|2025-01-31 18:30:00|17.09|16.93|17.09|16.93|17.09|16.93|17.06|16.9|44
1738348210000|2025-01-31 18:30:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|35
1738348220000|2025-01-31 18:30:20|17.08|16.92|17.1|16.94|17.11|16.95|17.06|16.9|6
1738348230000|2025-01-31 18:30:30|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|2
1738348240000|2025-01-31 18:30:40|17.1|16.94|17.11|16.95|17.11|16.95|17.09|16.93|0
1738348250000|2025-01-31 18:30:50|17.14|16.98|17.1|16.94|17.14|16.98|17.09|16.93|206
1738348260000|2025-01-31 18:31:00|17.11|16.95|17.11|16.95|17.11|16.95|17.09|16.93|3
1738348270000|2025-01-31 18:31:10|17.1|16.94|17.11|16.95|17.11|16.95|17.09|16.93|11
1738348280000|2025-01-31 18:31:20|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|0
1738348290000|2025-01-31 18:31:30|17.1|16.94|17.09|16.93|17.1|16.94|17.09|16.93|1
1738348300000|2025-01-31 18:31:40|17.11|16.95|17.1|16.94|17.11|16.95|17.09|16.93|1
1738348310000|2025-01-31 18:31:50|17.09|16.93|17.11|16.95|17.11|16.95|17.09|16.93|15
1738348320000|2025-01-31 18:32:00|17.09|16.93|17.06|16.9|17.1|16.94|17.06|16.9|15
1738348330000|2025-01-31 18:32:10|17.09|16.93|17.09|16.93|17.09|16.93|17.06|16.9|69
1738348340000|2025-01-31 18:32:20|17.08|16.92|17.09|16.93|17.09|16.93|17.06|16.9|3
1738348350000|2025-01-31 18:32:30|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1738348360000|2025-01-31 18:32:40|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|0
1738348370000|2025-01-31 18:32:50|||||||||199
1738348390000|2025-01-31 18:33:10|17.1|16.94|17.14|16.98|17.14|16.98|17.09|16.93|4
1738348400000|2025-01-31 18:33:20|||||||||94
1738348410000|2025-01-31 18:33:30|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|20
1738348420000|2025-01-31 18:33:40|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|88
1738348440000|2025-01-31 18:34:00|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|170
1738348450000|2025-01-31 18:34:10|||||||||5
1738348460000|2025-01-31 18:34:20|||||||||29
1738348470000|2025-01-31 18:34:30|||||||||4
1738348480000|2025-01-31 18:34:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|44
1738348490000|2025-01-31 18:34:50|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|52
1738348500000|2025-01-31 18:35:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|22
1738348510000|2025-01-31 18:35:10|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|46
1738348520000|2025-01-31 18:35:20|17.24|17.08|17.24|17.08|17.24|17.08|17.22|17.06|49
1738348530000|2025-01-31 18:35:30|17.23|17.07|17.27|17.11|17.27|17.11|17.23|17.07|34
1738348540000|2025-01-31 18:35:40|17.24|17.08|17.22|17.06|17.27|17.11|17.22|17.06|27
1738348550000|2025-01-31 18:35:50|17.19|17.03|17.14|16.98|17.21|17.05|17.11|16.95|228
1738348560000|2025-01-31 18:36:00|17.11|16.95|17.14|16.98|17.15|16.99|17.11|16.95|321
1738348570000|2025-01-31 18:36:10|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|26
1738348580000|2025-01-31 18:36:20|17.16|17|17.14|16.98|17.19|17.03|17.14|16.98|8
1738348590000|2025-01-31 18:36:30|17.16|17|17.19|17.03|17.19|17.03|17.14|16.98|6
1738348600000|2025-01-31 18:36:40|17.18|17.02|17.19|17.03|17.19|17.03|17.14|16.98|61
1738348610000|2025-01-31 18:36:50|||||||||1
1738348620000|2025-01-31 18:37:00|17.22|17.06|17.19|17.03|17.24|17.08|17.19|17.03|50
1738348630000|2025-01-31 18:37:10|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|37
1738348640000|2025-01-31 18:37:20|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|20
1738348650000|2025-01-31 18:37:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|64
1738348660000|2025-01-31 18:37:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1738348670000|2025-01-31 18:37:50|17.28|17.12|17.27|17.11|17.29|17.13|17.24|17.08|138
1738348680000|2025-01-31 18:38:00|17.29|17.13|17.24|17.08|17.29|17.13|17.24|17.08|24
1738348690000|2025-01-31 18:38:10|||||||||1
1738348710000|2025-01-31 18:38:30|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|35
1738348720000|2025-01-31 18:38:40|||||||||50
1738348730000|2025-01-31 18:38:50|||||||||61
1738348740000|2025-01-31 18:39:00|||||||||71
1738348750000|2025-01-31 18:39:10|17.23|17.07|17.19|17.03|17.24|17.08|17.19|17.03|139
1738348760000|2025-01-31 18:39:20|||||||||3
1738348770000|2025-01-31 18:39:30|||||||||1
1738348780000|2025-01-31 18:39:40|||||||||4
1738348790000|2025-01-31 18:39:50|17.16|17|17.14|16.98|17.16|17|17.14|16.98|7
1738348800000|2025-01-31 18:40:00|17.16|17|17.19|17.03|17.19|17.03|17.16|17|48
1738348810000|2025-01-31 18:40:10|||||||||1
1738348820000|2025-01-31 18:40:20|17.18|17.02|17.19|17.03|17.19|17.03|17.17|17.01|21
1738348830000|2025-01-31 18:40:30|17.18|17.02|17.14|16.98|17.18|17.02|17.14|16.98|48
1738348840000|2025-01-31 18:40:40|17.16|17|17.14|16.98|17.16|17|17.11|16.95|99
1738348850000|2025-01-31 18:40:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|13
1738348860000|2025-01-31 18:41:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|8
1738348870000|2025-01-31 18:41:10|17.06|16.9|17.06|16.9|17.09|16.93|17.06|16.9|25
1738348880000|2025-01-31 18:41:20|17.09|16.93|17.09|16.93|17.11|16.95|17.06|16.9|25
1738348890000|2025-01-31 18:41:30|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|11
1738348900000|2025-01-31 18:41:40|||||||||2
1738348910000|2025-01-31 18:41:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1738348930000|2025-01-31 18:42:10|17.13|16.97|17.11|16.95|17.14|16.98|17.11|16.95|46
1738348940000|2025-01-31 18:42:20|||||||||3
1738348960000|2025-01-31 18:42:40|17.09|16.93|17.09|16.93|17.1|16.94|17.09|16.93|0
1738348970000|2025-01-31 18:42:50|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|0
1738348980000|2025-01-31 18:43:00|17.09|16.93|17.09|16.93|17.11|16.95|17.09|16.93|0
1738348990000|2025-01-31 18:43:10|17.11|16.95|17.14|16.98|17.14|16.98|17.09|16.93|48
1738349000000|2025-01-31 18:43:20|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|3
1738349020000|2025-01-31 18:43:40|17.16|17|17.14|16.98|17.16|17|17.14|16.98|0
1738349030000|2025-01-31 18:43:50|17.16|17|17.16|17|17.19|17.03|17.16|17|42
1738349040000|2025-01-31 18:44:00|17.14|16.98|17.18|17.02|17.19|17.03|17.14|16.98|51
1738349050000|2025-01-31 18:44:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1738349060000|2025-01-31 18:44:20|||||||||3
1738349070000|2025-01-31 18:44:30|17.16|17|17.15|16.99|17.16|17|17.14|16.98|22
1738349080000|2025-01-31 18:44:40|17.16|17|17.14|16.98|17.16|17|17.14|16.98|7
1738349100000|2025-01-31 18:45:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|11
1738349110000|2025-01-31 18:45:10|||||||||2
1738349120000|2025-01-31 18:45:20|17.15|16.99|17.14|16.98|17.16|17|17.14|16.98|0
1738349150000|2025-01-31 18:45:50|17.13|16.97|17.11|16.95|17.14|16.98|17.11|16.95|8
1738349160000|2025-01-31 18:46:00|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|10
1738349170000|2025-01-31 18:46:10|17.11|16.95|17.11|16.95|17.14|16.98|17.11|16.95|13
1738349180000|2025-01-31 18:46:20|17.13|16.97|17.14|16.98|17.14|16.98|17.11|16.95|59
1738349190000|2025-01-31 18:46:30|17.16|17|17.14|16.98|17.16|17|17.14|16.98|21
1738349200000|2025-01-31 18:46:40|17.16|17|17.19|17.03|17.19|17.03|17.14|16.98|28
1738349210000|2025-01-31 18:46:50|17.18|17.02|17.19|17.03|17.19|17.03|17.16|17|21
1738349220000|2025-01-31 18:47:00|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|17
1738349230000|2025-01-31 18:47:10|17.16|17|17.19|17.03|17.19|17.03|17.16|17|4
1738349240000|2025-01-31 18:47:20|17.16|17|17.16|17|17.16|17|17.14|16.98|12
1738349250000|2025-01-31 18:47:30|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|8
1738349260000|2025-01-31 18:47:40|17.16|17|17.13|16.97|17.16|17|17.13|16.97|10
1738349270000|2025-01-31 18:47:50|17.14|16.98|17.09|16.93|17.14|16.98|17.09|16.93|1
1738349280000|2025-01-31 18:48:00|17.11|16.95|17.11|16.95|17.14|16.98|17.11|16.95|25
1738349290000|2025-01-31 18:48:10|17.14|16.98|17.14|16.98|17.14|16.98|17.13|16.97|4
1738349300000|2025-01-31 18:48:20|||||||||15
1738349330000|2025-01-31 18:48:50|17.16|17|17.14|16.98|17.16|17|17.14|16.98|4
1738349340000|2025-01-31 18:49:00|||||||||2
1738349350000|2025-01-31 18:49:10|17.16|17|17.19|17.03|17.19|17.03|17.14|16.98|46
1738349360000|2025-01-31 18:49:20|17.16|17|17.19|17.03|17.19|17.03|17.16|17|20
1738349390000|2025-01-31 18:49:50|17.18|17.02|17.14|16.98|17.18|17.02|17.14|16.98|17
1738349400000|2025-01-31 18:50:00|||||||||2
1738349410000|2025-01-31 18:50:10|||||||||1
1738349420000|2025-01-31 18:50:20|17.16|17|17.16|17|17.19|17.03|17.14|16.98|22
1738349430000|2025-01-31 18:50:30|17.15|16.99|17.18|17.02|17.19|17.03|17.14|16.98|7
1738349440000|2025-01-31 18:50:40|17.16|17|17.14|16.98|17.19|17.03|17.14|16.98|27
1738349450000|2025-01-31 18:50:50|17.15|16.99|17.19|17.03|17.19|17.03|17.15|16.99|3
1738349460000|2025-01-31 18:51:00|17.18|17.02|17.14|16.98|17.18|17.02|17.14|16.98|0
1738349470000|2025-01-31 18:51:10|17.16|17|17.19|17.03|17.19|17.03|17.16|17|15
1738349480000|2025-01-31 18:51:20|||||||||2
1738349540000|2025-01-31 18:52:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|31
1738349550000|2025-01-31 18:52:30|17.21|17.05|17.23|17.07|17.23|17.07|17.19|17.03|2
1738349560000|2025-01-31 18:52:40|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|8
1738349570000|2025-01-31 18:52:50|||||||||14
1738349580000|2025-01-31 18:53:00|17.26|17.1|17.28|17.12|17.28|17.12|17.24|17.08|55
1738349590000|2025-01-31 18:53:10|17.26|17.1|17.24|17.08|17.28|17.12|17.24|17.08|6
1738349600000|2025-01-31 18:53:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|12
1738349610000|2025-01-31 18:53:30|||||||||87
1738349620000|2025-01-31 18:53:40|17.23|17.07|17.19|17.03|17.23|17.07|17.19|17.03|160
1738349630000|2025-01-31 18:53:50|17.18|17.02|17.18|17.02|17.19|17.03|17.16|17|61
1738349640000|2025-01-31 18:54:00|17.19|17.03|17.19|17.03|17.19|17.03|17.14|16.98|25
1738349650000|2025-01-31 18:54:10|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1738349660000|2025-01-31 18:54:20|17.18|17.02|17.18|17.02|17.19|17.03|17.16|17|9
1738349670000|2025-01-31 18:54:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738349680000|2025-01-31 18:54:40|17.18|17.02|17.14|16.98|17.18|17.02|17.14|16.98|5
1738349690000|2025-01-31 18:54:50|||||||||2
1738349700000|2025-01-31 18:55:00|||||||||13
1738349720000|2025-01-31 18:55:20|||||||||1
1738349750000|2025-01-31 18:55:50|||||||||29
1738349780000|2025-01-31 18:56:20|||||||||6
1738349790000|2025-01-31 18:56:30|17.11|16.95|17.14|16.98|17.14|16.98|17.11|16.95|65
1738349800000|2025-01-31 18:56:40|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|22
1738349810000|2025-01-31 18:56:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|26
1738349820000|2025-01-31 18:57:00|17.11|16.95|17.11|16.95|17.14|16.98|17.11|16.95|192
1738349830000|2025-01-31 18:57:10|17.14|16.98|17.14|16.98|17.14|16.98|17.11|16.95|125
1738349840000|2025-01-31 18:57:20|17.1|16.94|17.13|16.97|17.14|16.98|17.09|16.93|142
1738349850000|2025-01-31 18:57:30|17.11|16.95|17.11|16.95|17.11|16.95|17.09|16.93|36
1738349860000|2025-01-31 18:57:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1738349870000|2025-01-31 18:57:50|||||||||3
1738349890000|2025-01-31 18:58:10|||||||||25
1738349940000|2025-01-31 18:59:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|124
1738349950000|2025-01-31 18:59:10|17.14|16.98|17.15|16.99|17.19|17.03|17.14|16.98|21
1738349960000|2025-01-31 18:59:20|17.14|16.98|17.16|17|17.16|17|17.14|16.98|0
1738349970000|2025-01-31 18:59:30|17.15|16.99|17.14|16.98|17.16|17|17.14|16.98|1
1738349990000|2025-01-31 18:59:50|17.15|16.99|17.14|16.98|17.15|16.99|17.14|16.98|1
1738350000000|2025-01-31 19:00:00|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|93
1738350010000|2025-01-31 19:00:10|||||||||2
1738350020000|2025-01-31 19:00:20|||||||||28
1738350030000|2025-01-31 19:00:30|17.23|17.07|17.19|17.03|17.23|17.07|17.19|17.03|10
1738350050000|2025-01-31 19:00:50|||||||||8
1738350060000|2025-01-31 19:01:00|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|315
1738350080000|2025-01-31 19:01:20|17.16|17|17.16|17|17.16|17|17.14|16.98|25
1738350090000|2025-01-31 19:01:30|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|4
1738350100000|2025-01-31 19:01:40|17.16|17|17.14|16.98|17.16|17|17.14|16.98|0
1738350120000|2025-01-31 19:02:00|||||||||1
1738350130000|2025-01-31 19:02:10|17.11|16.95|17.11|16.95|17.11|16.95|17.11|16.95|38
1738350140000|2025-01-31 19:02:20|17.13|16.97|17.14|16.98|17.14|16.98|17.11|16.95|21
1738350150000|2025-01-31 19:02:30|17.16|17|17.16|17|17.16|17|17.16|17|41
1738350160000|2025-01-31 19:02:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|102
1738350180000|2025-01-31 19:03:00|17.23|17.07|17.24|17.08|17.24|17.08|17.19|17.03|24
1738350190000|2025-01-31 19:03:10|17.23|17.07|17.19|17.03|17.24|17.08|17.19|17.03|31
1738350210000|2025-01-31 19:03:30|17.21|17.05|17.23|17.07|17.23|17.07|17.19|17.03|31
1738350220000|2025-01-31 19:03:40|17.21|17.05|17.23|17.07|17.23|17.07|17.21|17.05|8
1738350230000|2025-01-31 19:03:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738350240000|2025-01-31 19:04:00|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|1
1738350250000|2025-01-31 19:04:10|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1738350260000|2025-01-31 19:04:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|22
1738350270000|2025-01-31 19:04:30|17.24|17.08|17.24|17.08|17.28|17.12|17.24|17.08|12
1738350300000|2025-01-31 19:05:00|||||||||1
1738350310000|2025-01-31 19:05:10|17.26|17.1|17.28|17.12|17.28|17.12|17.26|17.1|6
1738350320000|2025-01-31 19:05:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|22
1738350330000|2025-01-31 19:05:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|3
1738350360000|2025-01-31 19:06:00|17.29|17.13|17.29|17.13|17.29|17.13|17.28|17.12|7
1738350370000|2025-01-31 19:06:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|22
1738350380000|2025-01-31 19:06:20|||||||||2
1738350390000|2025-01-31 19:06:30|||||||||22
1738350400000|2025-01-31 19:06:40|||||||||11
1738350410000|2025-01-31 19:06:50|||||||||5
1738350420000|2025-01-31 19:07:00|17.36|17.2|17.38|17.22|17.41|17.25|17.36|17.2|185
1738350430000|2025-01-31 19:07:10|||||||||6
1738350440000|2025-01-31 19:07:20|||||||||1
1738350450000|2025-01-31 19:07:30|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|14
1738350460000|2025-01-31 19:07:40|17.41|17.25|17.41|17.25|17.41|17.25|17.38|17.22|21
1738350470000|2025-01-31 19:07:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|17
1738350480000|2025-01-31 19:08:00|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|102
1738350490000|2025-01-31 19:08:10|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|87
1738350500000|2025-01-31 19:08:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|24
1738350510000|2025-01-31 19:08:30|17.48|17.32|17.51|17.35|17.51|17.35|17.48|17.32|57
1738350520000|2025-01-31 19:08:40|17.48|17.32|17.48|17.32|17.48|17.32|17.46|17.3|4
1738350530000|2025-01-31 19:08:50|17.47|17.31|17.46|17.3|17.48|17.32|17.46|17.3|21
1738350540000|2025-01-31 19:09:00|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|186
1738350550000|2025-01-31 19:09:10|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|45
1738350560000|2025-01-31 19:09:20|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|32
1738350570000|2025-01-31 19:09:30|17.43|17.27|17.43|17.27|17.46|17.3|17.43|17.27|15
1738350580000|2025-01-31 19:09:40|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|10
1738350590000|2025-01-31 19:09:50|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|0
1738350600000|2025-01-31 19:10:00|17.41|17.25|17.43|17.27|17.46|17.3|17.41|17.25|15
1738350610000|2025-01-31 19:10:10|||||||||1
1738350620000|2025-01-31 19:10:20|17.41|17.25|17.38|17.22|17.43|17.27|17.38|17.22|11
1738350630000|2025-01-31 19:10:30|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|30
1738350640000|2025-01-31 19:10:40|||||||||6
1738350650000|2025-01-31 19:10:50|17.39|17.23|17.38|17.22|17.41|17.25|17.38|17.22|36
1738350660000|2025-01-31 19:11:00|||||||||1
1738350670000|2025-01-31 19:11:10|||||||||4
1738350680000|2025-01-31 19:11:20|||||||||3
1738350690000|2025-01-31 19:11:30|||||||||4
1738350700000|2025-01-31 19:11:40|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|55
1738350710000|2025-01-31 19:11:50|17.39|17.23|17.38|17.22|17.41|17.25|17.38|17.22|9
1738350720000|2025-01-31 19:12:00|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|1
1738350730000|2025-01-31 19:12:10|17.38|17.22|17.37|17.21|17.38|17.22|17.36|17.2|0
1738350740000|2025-01-31 19:12:20|17.38|17.22|17.33|17.17|17.38|17.22|17.33|17.17|7
1738350750000|2025-01-31 19:12:30|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|4
1738350760000|2025-01-31 19:12:40|17.34|17.18|17.34|17.18|17.36|17.2|17.33|17.17|2
1738350770000|2025-01-31 19:12:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1738350780000|2025-01-31 19:13:00|||||||||1
1738350790000|2025-01-31 19:13:10|17.31|17.15|17.31|17.15|17.33|17.17|17.31|17.15|5
1738350800000|2025-01-31 19:13:20|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|295
1738350810000|2025-01-31 19:13:30|||||||||8
1738350820000|2025-01-31 19:13:40|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|37
1738350840000|2025-01-31 19:14:00|||||||||8
1738350850000|2025-01-31 19:14:10|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|175
1738350860000|2025-01-31 19:14:20|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|20
1738350870000|2025-01-31 19:14:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1738350880000|2025-01-31 19:14:40|17.28|17.12|17.24|17.08|17.28|17.12|17.24|17.08|59
1738350900000|2025-01-31 19:15:00|17.28|17.12|17.28|17.12|17.28|17.12|17.24|17.08|18
1738350910000|2025-01-31 19:15:10|17.24|17.08|17.24|17.08|17.28|17.12|17.24|17.08|9
1738350920000|2025-01-31 19:15:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1738350930000|2025-01-31 19:15:30|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|1
1738350940000|2025-01-31 19:15:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|7
1738350950000|2025-01-31 19:15:50|||||||||2
1738350960000|2025-01-31 19:16:00|||||||||10
1738350970000|2025-01-31 19:16:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1738350980000|2025-01-31 19:16:20|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|18
1738350990000|2025-01-31 19:16:30|||||||||2
1738351000000|2025-01-31 19:16:40|17.29|17.13|17.29|17.13|17.33|17.17|17.28|17.12|30
1738351010000|2025-01-31 19:16:50|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|38
1738351020000|2025-01-31 19:17:00|17.28|17.12|17.33|17.17|17.33|17.17|17.28|17.12|21
1738351030000|2025-01-31 19:17:10|17.29|17.13|17.29|17.13|17.33|17.17|17.29|17.13|35
1738351040000|2025-01-31 19:17:20|17.31|17.15|17.33|17.17|17.33|17.17|17.29|17.13|2
1738351050000|2025-01-31 19:17:30|17.34|17.18|17.33|17.17|17.36|17.2|17.33|17.17|11
1738351060000|2025-01-31 19:17:40|17.34|17.18|17.33|17.17|17.36|17.2|17.33|17.17|10
1738351070000|2025-01-31 19:17:50|17.36|17.2|17.33|17.17|17.36|17.2|17.33|17.17|9
1738351080000|2025-01-31 19:18:00|17.34|17.18|17.36|17.2|17.36|17.2|17.33|17.17|67
1738351090000|2025-01-31 19:18:10|17.37|17.21|17.38|17.22|17.38|17.22|17.36|17.2|17
1738351110000|2025-01-31 19:18:30|||||||||26
1738351130000|2025-01-31 19:18:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1738351140000|2025-01-31 19:19:00|||||||||21
1738351150000|2025-01-31 19:19:10|17.38|17.22|17.38|17.22|17.41|17.25|17.38|17.22|17
1738351160000|2025-01-31 19:19:20|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|12
1738351180000|2025-01-31 19:19:40|||||||||2
1738351200000|2025-01-31 19:20:00|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|21
1738351210000|2025-01-31 19:20:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|18
1738351220000|2025-01-31 19:20:20|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|26
1738351230000|2025-01-31 19:20:30|||||||||5
1738351240000|2025-01-31 19:20:40|||||||||1
1738351250000|2025-01-31 19:20:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1738351260000|2025-01-31 19:21:00|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|12
1738351270000|2025-01-31 19:21:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|4
1738351280000|2025-01-31 19:21:20|||||||||2
1738351290000|2025-01-31 19:21:30|||||||||33
1738351300000|2025-01-31 19:21:40|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|10
1738351310000|2025-01-31 19:21:50|17.44|17.28|17.43|17.27|17.46|17.3|17.43|17.27|17
1738351320000|2025-01-31 19:22:00|17.46|17.3|17.48|17.32|17.48|17.32|17.43|17.27|55
1738351330000|2025-01-31 19:22:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|24
1738351340000|2025-01-31 19:22:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|31
1738351360000|2025-01-31 19:22:40|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|33
1738351370000|2025-01-31 19:22:50|||||||||1
1738351390000|2025-01-31 19:23:10|||||||||1
1738351410000|2025-01-31 19:23:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|120
1738351420000|2025-01-31 19:23:40|17.48|17.32|17.48|17.32|17.51|17.35|17.48|17.32|26
1738351430000|2025-01-31 19:23:50|||||||||2
1738351440000|2025-01-31 19:24:00|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|5
1738351450000|2025-01-31 19:24:10|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|44
1738351460000|2025-01-31 19:24:20|17.51|17.35|17.48|17.32|17.51|17.35|17.48|17.32|15
1738351470000|2025-01-31 19:24:30|||||||||2
1738351480000|2025-01-31 19:24:40|17.46|17.3|17.43|17.27|17.47|17.31|17.43|17.27|35
1738351490000|2025-01-31 19:24:50|||||||||1
1738351510000|2025-01-31 19:25:10|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|30
1738351520000|2025-01-31 19:25:20|17.41|17.25|17.43|17.27|17.43|17.27|17.4|17.24|25
1738351530000|2025-01-31 19:25:30|||||||||1
1738351540000|2025-01-31 19:25:40|||||||||1
1738351550000|2025-01-31 19:25:50|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|120
1738351560000|2025-01-31 19:26:00|||||||||2
1738351570000|2025-01-31 19:26:10|17.38|17.22|17.38|17.22|17.39|17.23|17.38|17.22|33
1738351580000|2025-01-31 19:26:20|17.39|17.23|17.39|17.23|17.41|17.25|17.38|17.22|20
1738351590000|2025-01-31 19:26:30|17.41|17.25|17.43|17.27|17.43|17.27|17.38|17.22|4
1738351600000|2025-01-31 19:26:40|||||||||2
1738351610000|2025-01-31 19:26:50|||||||||3
1738351620000|2025-01-31 19:27:00|||||||||2
1738351630000|2025-01-31 19:27:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|52
1738351640000|2025-01-31 19:27:20|||||||||10
1738351650000|2025-01-31 19:27:30|||||||||4
1738351660000|2025-01-31 19:27:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|5
1738351670000|2025-01-31 19:27:50|||||||||8
1738351680000|2025-01-31 19:28:00|||||||||7
1738351690000|2025-01-31 19:28:10|||||||||1
1738351700000|2025-01-31 19:28:20|||||||||1
1738351710000|2025-01-31 19:28:30|||||||||6
1738351720000|2025-01-31 19:28:40|||||||||5
1738351730000|2025-01-31 19:28:50|||||||||10
1738351740000|2025-01-31 19:29:00|17.38|17.22|17.38|17.22|17.39|17.23|17.38|17.22|32
1738351750000|2025-01-31 19:29:10|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|5
1738351760000|2025-01-31 19:29:20|17.39|17.23|17.38|17.22|17.41|17.25|17.38|17.22|16
1738351770000|2025-01-31 19:29:30|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|0
1738351780000|2025-01-31 19:29:40|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|9
1738351790000|2025-01-31 19:29:50|||||||||1
1738351800000|2025-01-31 19:30:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|18
1738351810000|2025-01-31 19:30:10|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|27
1738351820000|2025-01-31 19:30:20|17.37|17.21|17.38|17.22|17.38|17.22|17.34|17.18|34
1738351830000|2025-01-31 19:30:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|56
1738351850000|2025-01-31 19:30:50|||||||||51
1738351870000|2025-01-31 19:31:10|||||||||7
1738351880000|2025-01-31 19:31:20|17.3|17.14|17.28|17.12|17.3|17.14|17.28|17.12|6
1738351890000|2025-01-31 19:31:30|||||||||9
1738351900000|2025-01-31 19:31:40|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|160
1738351910000|2025-01-31 19:31:50|17.33|17.17|17.28|17.12|17.33|17.17|17.28|17.12|68
1738351920000|2025-01-31 19:32:00|17.31|17.15|17.31|17.15|17.33|17.17|17.28|17.12|6
1738351930000|2025-01-31 19:32:10|17.32|17.16|17.33|17.17|17.33|17.17|17.31|17.15|0
1738351940000|2025-01-31 19:32:20|||||||||3
1738351950000|2025-01-31 19:32:30|17.31|17.15|17.28|17.12|17.31|17.15|17.28|17.12|18
1738351960000|2025-01-31 19:32:40|||||||||2
1738351970000|2025-01-31 19:32:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|33
1738351980000|2025-01-31 19:33:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|13
1738351990000|2025-01-31 19:33:10|||||||||6
1738352000000|2025-01-31 19:33:20|||||||||1
1738352010000|2025-01-31 19:33:30|||||||||8
1738352020000|2025-01-31 19:33:40|||||||||1
1738352030000|2025-01-31 19:33:50|||||||||1
1738352040000|2025-01-31 19:34:00|||||||||7
1738352050000|2025-01-31 19:34:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|1
1738352060000|2025-01-31 19:34:20|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|26
1738352070000|2025-01-31 19:34:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738352080000|2025-01-31 19:34:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1738352090000|2025-01-31 19:34:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|17
1738352100000|2025-01-31 19:35:00|||||||||22
1738352110000|2025-01-31 19:35:10|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|19
1738352120000|2025-01-31 19:35:20|17.26|17.1|17.28|17.12|17.28|17.12|17.23|17.07|38
1738352130000|2025-01-31 19:35:30|||||||||1
1738352140000|2025-01-31 19:35:40|||||||||2
1738352150000|2025-01-31 19:35:50|||||||||6
1738352160000|2025-01-31 19:36:00|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|73
1738352170000|2025-01-31 19:36:10|||||||||1
1738352180000|2025-01-31 19:36:20|||||||||2
1738352190000|2025-01-31 19:36:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|42
1738352200000|2025-01-31 19:36:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1738352210000|2025-01-31 19:36:50|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|5
1738352220000|2025-01-31 19:37:00|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|4
1738352230000|2025-01-31 19:37:10|17.41|17.25|17.41|17.25|17.41|17.25|17.38|17.22|49
1738352240000|2025-01-31 19:37:20|17.38|17.22|17.38|17.22|17.41|17.25|17.38|17.22|5
1738352260000|2025-01-31 19:37:40|||||||||1
1738352270000|2025-01-31 19:37:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|91
1738352280000|2025-01-31 19:38:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|27
1738352290000|2025-01-31 19:38:10|17.41|17.25|17.39|17.23|17.41|17.25|17.38|17.22|36
1738352300000|2025-01-31 19:38:20|17.38|17.22|17.38|17.22|17.41|17.25|17.38|17.22|7
1738352310000|2025-01-31 19:38:30|||||||||2
1738352320000|2025-01-31 19:38:40|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|30
1738352330000|2025-01-31 19:38:50|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|3
1738352340000|2025-01-31 19:39:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|50
1738352350000|2025-01-31 19:39:10|||||||||1
1738352370000|2025-01-31 19:39:30|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|12
1738352380000|2025-01-31 19:39:40|17.39|17.23|17.41|17.25|17.41|17.25|17.38|17.22|9
1738352390000|2025-01-31 19:39:50|||||||||10
1738352400000|2025-01-31 19:40:00|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|18
1738352410000|2025-01-31 19:40:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|5
1738352420000|2025-01-31 19:40:20|17.39|17.23|17.46|17.3|17.46|17.3|17.39|17.23|9
1738352440000|2025-01-31 19:40:40|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|6
1738352450000|2025-01-31 19:40:50|17.42|17.26|17.42|17.26|17.46|17.3|17.42|17.26|109
1738352460000|2025-01-31 19:41:00|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|3
1738352470000|2025-01-31 19:41:10|17.41|17.25|17.43|17.27|17.44|17.28|17.41|17.25|33
1738352480000|2025-01-31 19:41:20|17.41|17.25|17.43|17.27|17.46|17.3|17.41|17.25|2
1738352490000|2025-01-31 19:41:30|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|49
1738352500000|2025-01-31 19:41:40|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|14
1738352510000|2025-01-31 19:41:50|||||||||5
1738352520000|2025-01-31 19:42:00|17.42|17.26|17.46|17.3|17.46|17.3|17.42|17.26|83
1738352530000|2025-01-31 19:42:10|||||||||5
1738352540000|2025-01-31 19:42:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1738352550000|2025-01-31 19:42:30|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|7
1738352560000|2025-01-31 19:42:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|14
1738352570000|2025-01-31 19:42:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|10
1738352590000|2025-01-31 19:43:10|17.49|17.33|17.49|17.33|17.51|17.35|17.49|17.33|33
1738352600000|2025-01-31 19:43:20|17.46|17.3|17.49|17.33|17.51|17.35|17.46|17.3|28
1738352610000|2025-01-31 19:43:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|76
1738352620000|2025-01-31 19:43:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|12
1738352630000|2025-01-31 19:43:50|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|31
1738352640000|2025-01-31 19:44:00|17.49|17.33|17.49|17.33|17.51|17.35|17.46|17.3|11
1738352650000|2025-01-31 19:44:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1738352670000|2025-01-31 19:44:30|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|175
1738352680000|2025-01-31 19:44:40|||||||||18
1738352690000|2025-01-31 19:44:50|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|45
1738352700000|2025-01-31 19:45:00|17.51|17.35|17.54|17.38|17.54|17.38|17.51|17.35|22
1738352710000|2025-01-31 19:45:10|17.52|17.36|17.54|17.38|17.55|17.39|17.51|17.35|45
1738352720000|2025-01-31 19:45:20|17.55|17.39|17.54|17.38|17.56|17.4|17.54|17.38|5
1738352730000|2025-01-31 19:45:30|17.56|17.4|17.54|17.38|17.59|17.43|17.54|17.38|137
1738352740000|2025-01-31 19:45:40|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|53
1738352750000|2025-01-31 19:45:50|||||||||12
1738352760000|2025-01-31 19:46:00|17.59|17.43|17.59|17.43|17.59|17.43|17.56|17.4|31
1738352770000|2025-01-31 19:46:10|||||||||38
1738352780000|2025-01-31 19:46:20|||||||||6
1738352790000|2025-01-31 19:46:30|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|50
1738352800000|2025-01-31 19:46:40|||||||||1
1738352810000|2025-01-31 19:46:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|17
1738352820000|2025-01-31 19:47:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|36
1738352830000|2025-01-31 19:47:10|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|62
1738352840000|2025-01-31 19:47:20|17.57|17.41|17.59|17.43|17.59|17.43|17.56|17.4|35
1738352850000|2025-01-31 19:47:30|17.56|17.4|17.59|17.43|17.62|17.46|17.56|17.4|185
1738352860000|2025-01-31 19:47:40|||||||||4
1738352870000|2025-01-31 19:47:50|||||||||2
1738352880000|2025-01-31 19:48:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|26
1738352890000|2025-01-31 19:48:10|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|76
1738352900000|2025-01-31 19:48:20|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|27
1738352910000|2025-01-31 19:48:30|17.59|17.43|17.54|17.38|17.59|17.43|17.54|17.38|34
1738352920000|2025-01-31 19:48:40|17.56|17.4|17.56|17.4|17.56|17.4|17.54|17.38|1
1738352930000|2025-01-31 19:48:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|33
1738352940000|2025-01-31 19:49:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|10
1738352950000|2025-01-31 19:49:10|17.54|17.38|17.56|17.4|17.56|17.4|17.52|17.36|10
1738352960000|2025-01-31 19:49:20|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1738352970000|2025-01-31 19:49:30|17.51|17.35|17.51|17.35|17.54|17.38|17.51|17.35|107
1738352980000|2025-01-31 19:49:40|||||||||18
1738352990000|2025-01-31 19:49:50|||||||||1
1738353000000|2025-01-31 19:50:00|||||||||7
1738353010000|2025-01-31 19:50:10|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|42
1738353020000|2025-01-31 19:50:20|||||||||11
1738353030000|2025-01-31 19:50:30|||||||||120
1738353040000|2025-01-31 19:50:40|17.49|17.33|17.46|17.3|17.51|17.35|17.46|17.3|44
1738353050000|2025-01-31 19:50:50|17.49|17.33|17.51|17.35|17.51|17.35|17.47|17.31|15
1738353060000|2025-01-31 19:51:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|42
1738353080000|2025-01-31 19:51:20|||||||||2
1738353090000|2025-01-31 19:51:30|||||||||1
1738353100000|2025-01-31 19:51:40|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|90
1738353110000|2025-01-31 19:51:50|17.41|17.25|17.41|17.25|17.43|17.27|17.41|17.25|22
1738353120000|2025-01-31 19:52:00|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|29
1738353130000|2025-01-31 19:52:10|17.42|17.26|17.41|17.25|17.43|17.27|17.41|17.25|37
1738353140000|2025-01-31 19:52:20|17.42|17.26|17.43|17.27|17.43|17.27|17.41|17.25|1
1738353150000|2025-01-31 19:52:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|40
1738353170000|2025-01-31 19:52:50|||||||||1
1738353190000|2025-01-31 19:53:10|||||||||5
1738353200000|2025-01-31 19:53:20|||||||||80
1738353210000|2025-01-31 19:53:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|49
1738353220000|2025-01-31 19:53:40|||||||||4
1738353230000|2025-01-31 19:53:50|||||||||18
1738353260000|2025-01-31 19:54:20|||||||||1
1738353270000|2025-01-31 19:54:30|17.46|17.3|17.46|17.3|17.48|17.32|17.46|17.3|12
1738353280000|2025-01-31 19:54:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1738353290000|2025-01-31 19:54:50|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|79
1738353300000|2025-01-31 19:55:00|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|58
1738353310000|2025-01-31 19:55:10|||||||||1
1738353320000|2025-01-31 19:55:20|||||||||1
1738353330000|2025-01-31 19:55:30|17.46|17.3|17.38|17.22|17.46|17.3|17.38|17.22|135
1738353340000|2025-01-31 19:55:40|17.35|17.19|17.35|17.19|17.38|17.22|17.35|17.19|74
1738353350000|2025-01-31 19:55:50|17.36|17.2|17.38|17.22|17.38|17.22|17.35|17.19|32
1738353360000|2025-01-31 19:56:00|||||||||1
1738353370000|2025-01-31 19:56:10|||||||||12
1738353380000|2025-01-31 19:56:20|||||||||1
1738353390000|2025-01-31 19:56:30|||||||||18
1738353400000|2025-01-31 19:56:40|||||||||2
1738353410000|2025-01-31 19:56:50|17.39|17.23|17.38|17.22|17.43|17.27|17.38|17.22|39
1738353420000|2025-01-31 19:57:00|17.41|17.25|17.43|17.27|17.43|17.27|17.38|17.22|13
1738353430000|2025-01-31 19:57:10|||||||||3
1738353440000|2025-01-31 19:57:20|||||||||5
1738353450000|2025-01-31 19:57:30|||||||||1
1738353460000|2025-01-31 19:57:40|||||||||3
1738353470000|2025-01-31 19:57:50|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|20
1738353480000|2025-01-31 19:58:00|17.46|17.3|17.43|17.27|17.46|17.3|17.43|17.27|114
1738353490000|2025-01-31 19:58:10|||||||||8
1738353500000|2025-01-31 19:58:20|||||||||1
1738353520000|2025-01-31 19:58:40|17.41|17.25|17.43|17.27|17.43|17.27|17.38|17.22|92
1738353540000|2025-01-31 19:59:00|||||||||6
1738353550000|2025-01-31 19:59:10|||||||||1
1738353560000|2025-01-31 19:59:20|||||||||4
1738353570000|2025-01-31 19:59:30|||||||||41
1738353580000|2025-01-31 19:59:40|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|15
1738353590000|2025-01-31 19:59:50|||||||||3
1738353600000|2025-01-31 20:00:00|17.49|17.33|17.53|17.37|17.53|17.37|17.49|17.33|36
1738353610000|2025-01-31 20:00:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1738353620000|2025-01-31 20:00:20|||||||||3
1738353630000|2025-01-31 20:00:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|2
1738353640000|2025-01-31 20:00:40|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|7
1738353650000|2025-01-31 20:00:50|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|120
1738353660000|2025-01-31 20:01:00|||||||||1
1738353670000|2025-01-31 20:01:10|||||||||176
1738353680000|2025-01-31 20:01:20|17.59|17.43|17.59|17.43|17.59|17.43|17.56|17.4|44
1738353690000|2025-01-31 20:01:30|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|18
1738353700000|2025-01-31 20:01:40|||||||||6
1738353710000|2025-01-31 20:01:50|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|58
1738353720000|2025-01-31 20:02:00|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|17
1738353730000|2025-01-31 20:02:10|17.65|17.49|17.66|17.5|17.66|17.5|17.64|17.48|10
1738353740000|2025-01-31 20:02:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|21
1738353750000|2025-01-31 20:02:30|||||||||3
1738353760000|2025-01-31 20:02:40|||||||||1
1738353770000|2025-01-31 20:02:50|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|6
1738353780000|2025-01-31 20:03:00|||||||||7
1738353790000|2025-01-31 20:03:10|17.72|17.56|17.69|17.53|17.74|17.58|17.69|17.53|15
1738353800000|2025-01-31 20:03:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|4
1738353810000|2025-01-31 20:03:30|17.69|17.53|17.69|17.53|17.72|17.56|17.69|17.53|48
1738353820000|2025-01-31 20:03:40|17.66|17.5|17.66|17.5|17.67|17.51|17.66|17.5|23
1738353830000|2025-01-31 20:03:50|17.67|17.51|17.66|17.5|17.69|17.53|17.66|17.5|3
1738353840000|2025-01-31 20:04:00|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|46
1738353850000|2025-01-31 20:04:10|17.69|17.53|17.72|17.56|17.74|17.58|17.69|17.53|18
1738353860000|2025-01-31 20:04:20|||||||||11
1738353870000|2025-01-31 20:04:30|17.73|17.57|17.77|17.61|17.77|17.61|17.73|17.57|19
1738353880000|2025-01-31 20:04:40|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|11
1738353890000|2025-01-31 20:04:50|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|66
1738353900000|2025-01-31 20:05:00|17.72|17.56|17.74|17.58|17.77|17.61|17.72|17.56|86
1738353910000|2025-01-31 20:05:10|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|24
1738353920000|2025-01-31 20:05:20|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|18
1738353930000|2025-01-31 20:05:30|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|33
1738353940000|2025-01-31 20:05:40|||||||||14
1738353950000|2025-01-31 20:05:50|||||||||1
1738353960000|2025-01-31 20:06:00|17.78|17.62|17.77|17.61|17.82|17.66|17.77|17.61|176
1738353970000|2025-01-31 20:06:10|17.79|17.63|17.77|17.61|17.82|17.66|17.77|17.61|9
1738353980000|2025-01-31 20:06:20|||||||||7
1738353990000|2025-01-31 20:06:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1738354000000|2025-01-31 20:06:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1738354010000|2025-01-31 20:06:50|17.82|17.66|17.79|17.63|17.82|17.66|17.77|17.61|50
1738354020000|2025-01-31 20:07:00|17.77|17.61|17.82|17.66|17.82|17.66|17.77|17.61|23
1738354030000|2025-01-31 20:07:10|17.79|17.63|17.82|17.66|17.82|17.66|17.78|17.62|15
1738354040000|2025-01-31 20:07:20|||||||||1
1738354050000|2025-01-31 20:07:30|||||||||25
1738354060000|2025-01-31 20:07:40|17.8|17.64|17.82|17.66|17.82|17.66|17.77|17.61|37
1738354070000|2025-01-31 20:07:50|||||||||22
1738354080000|2025-01-31 20:08:00|17.8|17.64|17.82|17.66|17.82|17.66|17.79|17.63|33
1738354090000|2025-01-31 20:08:10|17.85|17.69|17.85|17.69|17.85|17.69|17.83|17.67|17
1738354100000|2025-01-31 20:08:20|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|4
1738354110000|2025-01-31 20:08:30|||||||||8
1738354120000|2025-01-31 20:08:40|17.85|17.69|17.85|17.69|17.85|17.69|17.82|17.66|30
1738354130000|2025-01-31 20:08:50|17.82|17.66|17.87|17.71|17.87|17.71|17.82|17.66|138
1738354140000|2025-01-31 20:09:00|17.85|17.69|17.86|17.7|17.87|17.71|17.82|17.66|30
1738354150000|2025-01-31 20:09:10|17.87|17.71|17.87|17.71|17.87|17.71|17.84|17.68|54
1738354160000|2025-01-31 20:09:20|17.85|17.69|17.84|17.68|17.87|17.71|17.83|17.67|5
1738354170000|2025-01-31 20:09:30|17.83|17.67|17.82|17.66|17.83|17.67|17.82|17.66|24
1738354180000|2025-01-31 20:09:40|17.84|17.68|17.83|17.67|17.84|17.68|17.82|17.66|3
1738354190000|2025-01-31 20:09:50|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|2
1738354200000|2025-01-31 20:10:00|17.82|17.66|17.82|17.66|17.84|17.68|17.82|17.66|4
1738354210000|2025-01-31 20:10:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|15
1738354220000|2025-01-31 20:10:20|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|9
1738354230000|2025-01-31 20:10:30|17.82|17.66|17.77|17.61|17.82|17.66|17.77|17.61|16
1738354240000|2025-01-31 20:10:40|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|126
1738354250000|2025-01-31 20:10:50|||||||||2
1738354260000|2025-01-31 20:11:00|||||||||4
1738354270000|2025-01-31 20:11:10|17.77|17.61|17.79|17.63|17.79|17.63|17.74|17.58|37
1738354280000|2025-01-31 20:11:20|||||||||5
1738354290000|2025-01-31 20:11:30|||||||||2
1738354300000|2025-01-31 20:11:40|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|2
1738354310000|2025-01-31 20:11:50|||||||||1
1738354320000|2025-01-31 20:12:00|17.79|17.63|17.79|17.63|17.79|17.63|17.77|17.61|68
1738354330000|2025-01-31 20:12:10|||||||||4
1738354340000|2025-01-31 20:12:20|17.8|17.64|17.79|17.63|17.82|17.66|17.79|17.63|23
1738354350000|2025-01-31 20:12:30|17.8|17.64|17.79|17.63|17.8|17.64|17.77|17.61|16
1738354360000|2025-01-31 20:12:40|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|26
1738354370000|2025-01-31 20:12:50|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|10
1738354380000|2025-01-31 20:13:00|17.75|17.59|17.79|17.63|17.79|17.63|17.75|17.59|6
1738354390000|2025-01-31 20:13:10|17.77|17.61|17.76|17.6|17.79|17.63|17.76|17.6|20
1738354400000|2025-01-31 20:13:20|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|53
1738354410000|2025-01-31 20:13:30|17.76|17.6|17.76|17.6|17.76|17.6|17.74|17.58|8
1738354420000|2025-01-31 20:13:40|17.75|17.59|17.79|17.63|17.79|17.63|17.74|17.58|42
1738354430000|2025-01-31 20:13:50|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|22
1738354440000|2025-01-31 20:14:00|||||||||1
1738354450000|2025-01-31 20:14:10|||||||||2
1738354460000|2025-01-31 20:14:20|||||||||5
1738354470000|2025-01-31 20:14:30|||||||||1
1738354480000|2025-01-31 20:14:40|||||||||6
1738354490000|2025-01-31 20:14:50|||||||||16
1738354500000|2025-01-31 20:15:00|17.76|17.6|17.74|17.58|17.79|17.63|17.74|17.58|29
1738354510000|2025-01-31 20:15:10|||||||||2
1738354520000|2025-01-31 20:15:20|17.76|17.6|17.79|17.63|17.79|17.63|17.74|17.58|17
1738354530000|2025-01-31 20:15:30|17.77|17.61|17.77|17.61|17.79|17.63|17.76|17.6|52
1738354540000|2025-01-31 20:15:40|17.79|17.63|17.76|17.6|17.79|17.63|17.74|17.58|10
1738354550000|2025-01-31 20:15:50|17.79|17.63|17.79|17.63|17.79|17.63|17.76|17.6|11
1738354560000|2025-01-31 20:16:00|||||||||3
1738354580000|2025-01-31 20:16:20|17.77|17.61|17.79|17.63|17.79|17.63|17.76|17.6|18
1738354590000|2025-01-31 20:16:30|||||||||1
1738354600000|2025-01-31 20:16:40|||||||||1
1738354620000|2025-01-31 20:17:00|17.76|17.6|17.75|17.59|17.79|17.63|17.74|17.58|15
1738354630000|2025-01-31 20:17:10|17.76|17.6|17.74|17.58|17.79|17.63|17.74|17.58|18
1738354650000|2025-01-31 20:17:30|||||||||2
1738354660000|2025-01-31 20:17:40|||||||||13
1738354670000|2025-01-31 20:17:50|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|4
1738354680000|2025-01-31 20:18:00|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|2
1738354690000|2025-01-31 20:18:10|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|6
1738354700000|2025-01-31 20:18:20|||||||||2
1738354710000|2025-01-31 20:18:30|||||||||15
1738354720000|2025-01-31 20:18:40|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|7
1738354730000|2025-01-31 20:18:50|||||||||47
1738354740000|2025-01-31 20:19:00|||||||||1
1738354750000|2025-01-31 20:19:10|||||||||1
1738354760000|2025-01-31 20:19:20|||||||||2
1738354770000|2025-01-31 20:19:30|||||||||2
1738354780000|2025-01-31 20:19:40|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|34
1738354790000|2025-01-31 20:19:50|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|19
1738354810000|2025-01-31 20:20:10|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|36
1738354820000|2025-01-31 20:20:20|17.75|17.59|17.77|17.61|17.79|17.63|17.75|17.59|3
1738354830000|2025-01-31 20:20:30|17.78|17.62|17.77|17.61|17.79|17.63|17.77|17.61|0
1738354840000|2025-01-31 20:20:40|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|36
1738354850000|2025-01-31 20:20:50|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|4
1738354860000|2025-01-31 20:21:00|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|18
1738354870000|2025-01-31 20:21:10|||||||||1
1738354880000|2025-01-31 20:21:20|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|22
1738354890000|2025-01-31 20:21:30|17.75|17.59|17.77|17.61|17.77|17.61|17.74|17.58|25
1738354900000|2025-01-31 20:21:40|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|4
1738354910000|2025-01-31 20:21:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|36
1738354920000|2025-01-31 20:22:00|17.75|17.59|17.79|17.63|17.79|17.63|17.74|17.58|7
1738354930000|2025-01-31 20:22:10|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|2
1738354950000|2025-01-31 20:22:30|17.82|17.66|17.79|17.63|17.82|17.66|17.79|17.63|20
1738354960000|2025-01-31 20:22:40|17.8|17.64|17.82|17.66|17.82|17.66|17.8|17.64|6
1738354970000|2025-01-31 20:22:50|||||||||2
1738354980000|2025-01-31 20:23:00|17.79|17.63|17.79|17.63|17.82|17.66|17.79|17.63|8
1738354990000|2025-01-31 20:23:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|5
1738355010000|2025-01-31 20:23:30|17.79|17.63|17.82|17.66|17.82|17.66|17.79|17.63|6
1738355020000|2025-01-31 20:23:40|17.8|17.64|17.79|17.63|17.82|17.66|17.79|17.63|44
1738355030000|2025-01-31 20:23:50|17.82|17.66|17.79|17.63|17.82|17.66|17.79|17.63|4
1738355040000|2025-01-31 20:24:00|||||||||26
1738355050000|2025-01-31 20:24:10|||||||||1
1738355060000|2025-01-31 20:24:20|17.82|17.66|17.79|17.63|17.82|17.66|17.79|17.63|5
1738355070000|2025-01-31 20:24:30|17.8|17.64|17.79|17.63|17.82|17.66|17.79|17.63|5
1738355080000|2025-01-31 20:24:40|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|13
1738355100000|2025-01-31 20:25:00|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|30
1738355110000|2025-01-31 20:25:10|17.73|17.57|17.72|17.56|17.74|17.58|17.72|17.56|34
1738355120000|2025-01-31 20:25:20|17.74|17.58|17.74|17.58|17.74|17.58|17.73|17.57|0
1738355140000|2025-01-31 20:25:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|77
1738355150000|2025-01-31 20:25:50|||||||||5
1738355160000|2025-01-31 20:26:00|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|37
1738355170000|2025-01-31 20:26:10|||||||||1
1738355190000|2025-01-31 20:26:30|17.75|17.59|17.77|17.61|17.77|17.61|17.74|17.58|10
1738355200000|2025-01-31 20:26:40|17.75|17.59|17.77|17.61|17.77|17.61|17.74|17.58|12
1738355210000|2025-01-31 20:26:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|31
1738355220000|2025-01-31 20:27:00|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|3
1738355230000|2025-01-31 20:27:10|||||||||1
1738355240000|2025-01-31 20:27:20|17.75|17.59|17.74|17.58|17.77|17.61|17.74|17.58|4
1738355260000|2025-01-31 20:27:40|||||||||12
1738355270000|2025-01-31 20:27:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1738355280000|2025-01-31 20:28:00|||||||||2
1738355290000|2025-01-31 20:28:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|3
1738355300000|2025-01-31 20:28:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|23
1738355310000|2025-01-31 20:28:30|||||||||9
1738355320000|2025-01-31 20:28:40|||||||||1
1738355330000|2025-01-31 20:28:50|||||||||1
1738355340000|2025-01-31 20:29:00|||||||||5
1738355350000|2025-01-31 20:29:10|17.79|17.63|17.82|17.66|17.82|17.66|17.79|17.63|57
1738355360000|2025-01-31 20:29:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|21
1738355370000|2025-01-31 20:29:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|75
1738355380000|2025-01-31 20:29:40|17.8|17.64|17.82|17.66|17.82|17.66|17.77|17.61|33
1738355390000|2025-01-31 20:29:50|17.8|17.64|17.82|17.66|17.82|17.66|17.77|17.61|29
1738355400000|2025-01-31 20:30:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|38
1738355410000|2025-01-31 20:30:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|37
1738355420000|2025-01-31 20:30:20|||||||||22
1738355430000|2025-01-31 20:30:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|28
1738355440000|2025-01-31 20:30:40|||||||||3
1738355450000|2025-01-31 20:30:50|||||||||1
1738355460000|2025-01-31 20:31:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|3
1738355470000|2025-01-31 20:31:10|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|3
1738355490000|2025-01-31 20:31:30|||||||||3
1738355500000|2025-01-31 20:31:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|22
1738355510000|2025-01-31 20:31:50|17.86|17.7|17.87|17.71|17.87|17.71|17.85|17.69|16
1738355520000|2025-01-31 20:32:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1738355530000|2025-01-31 20:32:10|17.87|17.71|17.82|17.66|17.87|17.71|17.82|17.66|14
1738355540000|2025-01-31 20:32:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|28
1738355550000|2025-01-31 20:32:30|17.82|17.66|17.82|17.66|17.85|17.69|17.82|17.66|41
1738355560000|2025-01-31 20:32:40|||||||||1
1738355570000|2025-01-31 20:32:50|||||||||13
1738355580000|2025-01-31 20:33:00|||||||||98
1738355590000|2025-01-31 20:33:10|||||||||3
1738355600000|2025-01-31 20:33:20|||||||||5
1738355610000|2025-01-31 20:33:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|4
1738355630000|2025-01-31 20:33:50|||||||||28
1738355650000|2025-01-31 20:34:10|||||||||5
1738355670000|2025-01-31 20:34:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|95
1738355680000|2025-01-31 20:34:40|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|52
1738355690000|2025-01-31 20:34:50|17.83|17.67|17.85|17.69|17.85|17.69|17.82|17.66|49
1738355700000|2025-01-31 20:35:00|||||||||5
1738355710000|2025-01-31 20:35:10|17.82|17.66|17.85|17.69|17.85|17.69|17.82|17.66|12
1738355720000|2025-01-31 20:35:20|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|4
1738355730000|2025-01-31 20:35:30|||||||||11
1738355740000|2025-01-31 20:35:40|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|77
1738355750000|2025-01-31 20:35:50|17.83|17.67|17.85|17.69|17.85|17.69|17.82|17.66|21
1738355760000|2025-01-31 20:36:00|17.82|17.66|17.82|17.66|17.85|17.69|17.82|17.66|18
1738355770000|2025-01-31 20:36:10|||||||||19
1738355780000|2025-01-31 20:36:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|30
1738355790000|2025-01-31 20:36:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|10
1738355800000|2025-01-31 20:36:40|17.85|17.69|17.86|17.7|17.87|17.71|17.85|17.69|5
1738355810000|2025-01-31 20:36:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1738355820000|2025-01-31 20:37:00|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|70
1738355830000|2025-01-31 20:37:10|17.87|17.71|17.9|17.74|17.9|17.74|17.87|17.71|28
1738355840000|2025-01-31 20:37:20|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|91
1738355850000|2025-01-31 20:37:30|17.88|17.72|17.87|17.71|17.88|17.72|17.86|17.7|73
1738355860000|2025-01-31 20:37:40|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|5
1738355870000|2025-01-31 20:37:50|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|123
1738355880000|2025-01-31 20:38:00|||||||||1
1738355890000|2025-01-31 20:38:10|||||||||3
1738355900000|2025-01-31 20:38:20|||||||||11
1738355910000|2025-01-31 20:38:30|17.88|17.72|17.88|17.72|17.9|17.74|17.88|17.72|36
1738355920000|2025-01-31 20:38:40|17.9|17.74|17.9|17.74|17.9|17.74|17.85|17.69|20
1738355930000|2025-01-31 20:38:50|||||||||31
1738355940000|2025-01-31 20:39:00|||||||||1
1738355950000|2025-01-31 20:39:10|17.93|17.77|17.9|17.74|17.93|17.77|17.9|17.74|49
1738355960000|2025-01-31 20:39:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|12
1738355970000|2025-01-31 20:39:30|||||||||8
1738355980000|2025-01-31 20:39:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1738355990000|2025-01-31 20:39:50|||||||||1
1738356000000|2025-01-31 20:40:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|8
1738356010000|2025-01-31 20:40:10|17.9|17.74|17.9|17.74|17.9|17.74|17.88|17.72|12
1738356020000|2025-01-31 20:40:20|17.93|17.77|17.9|17.74|17.93|17.77|17.88|17.72|11
1738356030000|2025-01-31 20:40:30|17.89|17.73|17.88|17.72|17.9|17.74|17.88|17.72|0
1738356040000|2025-01-31 20:40:40|17.89|17.73|17.88|17.72|17.89|17.73|17.85|17.69|23
1738356050000|2025-01-31 20:40:50|17.89|17.73|17.88|17.72|17.9|17.74|17.88|17.72|0
1738356060000|2025-01-31 20:41:00|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|0
1738356070000|2025-01-31 20:41:10|||||||||1
1738356080000|2025-01-31 20:41:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1738356100000|2025-01-31 20:41:40|||||||||1
1738356110000|2025-01-31 20:41:50|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|102
1738356120000|2025-01-31 20:42:00|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|33
1738356140000|2025-01-31 20:42:20|17.8|17.64|17.83|17.67|17.83|17.67|17.8|17.64|46
1738356150000|2025-01-31 20:42:30|17.85|17.69|17.85|17.69|17.85|17.69|17.84|17.68|1
1738356160000|2025-01-31 20:42:40|||||||||2
1738356180000|2025-01-31 20:43:00|||||||||14
1738356200000|2025-01-31 20:43:20|17.88|17.72|17.88|17.72|17.88|17.72|17.85|17.69|112
1738356210000|2025-01-31 20:43:30|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|5
1738356220000|2025-01-31 20:43:40|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|0
1738356230000|2025-01-31 20:43:50|||||||||1
1738356240000|2025-01-31 20:44:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|20
1738356260000|2025-01-31 20:44:20|||||||||1
1738356270000|2025-01-31 20:44:30|||||||||36
1738356280000|2025-01-31 20:44:40|||||||||45
1738356290000|2025-01-31 20:44:50|||||||||12
1738356300000|2025-01-31 20:45:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|116
1738356320000|2025-01-31 20:45:20|||||||||11
1738356330000|2025-01-31 20:45:30|||||||||34
1738356340000|2025-01-31 20:45:40|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|47
1738356360000|2025-01-31 20:46:00|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|28
1738356370000|2025-01-31 20:46:10|||||||||4
1738356380000|2025-01-31 20:46:20|||||||||4
1738356390000|2025-01-31 20:46:30|||||||||1
1738356400000|2025-01-31 20:46:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|14
1738356410000|2025-01-31 20:46:50|||||||||24
1738356420000|2025-01-31 20:47:00|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|44
1738356430000|2025-01-31 20:47:10|17.74|17.58|17.75|17.59|17.77|17.61|17.74|17.58|63
1738356440000|2025-01-31 20:47:20|17.77|17.61|17.72|17.56|17.77|17.61|17.72|17.56|15
1738356450000|2025-01-31 20:47:30|||||||||8
1738356470000|2025-01-31 20:47:50|||||||||50
1738356480000|2025-01-31 20:48:00|||||||||11
1738356490000|2025-01-31 20:48:10|||||||||7
1738356500000|2025-01-31 20:48:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|16
1738356510000|2025-01-31 20:48:30|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|15
1738356530000|2025-01-31 20:48:50|||||||||45
1738356540000|2025-01-31 20:49:00|||||||||5
1738356550000|2025-01-31 20:49:10|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|0
1738356560000|2025-01-31 20:49:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|26
1738356570000|2025-01-31 20:49:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1738356580000|2025-01-31 20:49:40|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|97
1738356590000|2025-01-31 20:49:50|||||||||2
1738356600000|2025-01-31 20:50:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|245
1738356610000|2025-01-31 20:50:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|127
1738356620000|2025-01-31 20:50:20|17.59|17.43|17.59|17.43|17.59|17.43|17.56|17.4|25
1738356630000|2025-01-31 20:50:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|10
1738356640000|2025-01-31 20:50:40|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|72
1738356650000|2025-01-31 20:50:50|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|11
1738356660000|2025-01-31 20:51:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|35
1738356670000|2025-01-31 20:51:10|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|70
1738356680000|2025-01-31 20:51:20|17.6|17.44|17.61|17.45|17.64|17.48|17.59|17.43|114
1738356690000|2025-01-31 20:51:30|||||||||15
1738356700000|2025-01-31 20:51:40|17.59|17.43|17.64|17.48|17.64|17.48|17.59|17.43|38
1738356710000|2025-01-31 20:51:50|||||||||13
1738356720000|2025-01-31 20:52:00|||||||||11
1738356730000|2025-01-31 20:52:10|||||||||16
1738356740000|2025-01-31 20:52:20|||||||||14
1738356750000|2025-01-31 20:52:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|27
1738356760000|2025-01-31 20:52:40|||||||||25
1738356770000|2025-01-31 20:52:50|17.67|17.51|17.64|17.48|17.69|17.53|17.64|17.48|32
1738356780000|2025-01-31 20:53:00|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|71
1738356790000|2025-01-31 20:53:10|17.72|17.56|17.72|17.56|17.72|17.56|17.7|17.54|141
1738356800000|2025-01-31 20:53:20|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|55
1738356810000|2025-01-31 20:53:30|17.74|17.58|17.73|17.57|17.77|17.61|17.72|17.56|17
1738356820000|2025-01-31 20:53:40|17.74|17.58|17.73|17.57|17.74|17.58|17.72|17.56|3
1738356830000|2025-01-31 20:53:50|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|94
1738356840000|2025-01-31 20:54:00|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|82
1738356850000|2025-01-31 20:54:10|17.72|17.56|17.72|17.56|17.74|17.58|17.72|17.56|58
1738356860000|2025-01-31 20:54:20|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|15
1738356870000|2025-01-31 20:54:30|17.73|17.57|17.77|17.61|17.77|17.61|17.72|17.56|93
1738356880000|2025-01-31 20:54:40|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|86
1738356890000|2025-01-31 20:54:50|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|88
1738356900000|2025-01-31 20:55:00|17.73|17.57|17.72|17.56|17.73|17.57|17.69|17.53|62
1738356910000|2025-01-31 20:55:10|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|14
1738356920000|2025-01-31 20:55:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|46
1738356930000|2025-01-31 20:55:30|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|75
1738356940000|2025-01-31 20:55:40|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|42
1738356950000|2025-01-31 20:55:50|17.69|17.53|17.7|17.54|17.72|17.56|17.69|17.53|36
1738356960000|2025-01-31 20:56:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|125
1738356970000|2025-01-31 20:56:10|17.67|17.51|17.67|17.51|17.69|17.53|17.64|17.48|72
1738356980000|2025-01-31 20:56:20|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|0
1738356990000|2025-01-31 20:56:30|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|76
1738357000000|2025-01-31 20:56:40|||||||||49
1738357010000|2025-01-31 20:56:50|||||||||26
1738357020000|2025-01-31 20:57:00|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|253
1738357030000|2025-01-31 20:57:10|||||||||20
1738357040000|2025-01-31 20:57:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|25
1738357050000|2025-01-31 20:57:30|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|35
1738357060000|2025-01-31 20:57:40|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|119
1738357070000|2025-01-31 20:57:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|40
1738357080000|2025-01-31 20:58:00|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|142
1738357090000|2025-01-31 20:58:10|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|52
1738357100000|2025-01-31 20:58:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|78
1738357110000|2025-01-31 20:58:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|173
1738357120000|2025-01-31 20:58:40|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|128
1738357130000|2025-01-31 20:58:50|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|63
1738357140000|2025-01-31 20:59:00|17.64|17.48|17.64|17.48|17.66|17.5|17.64|17.48|131
1738357150000|2025-01-31 20:59:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|125
1738357160000|2025-01-31 20:59:20|||||||||107
1738357170000|2025-01-31 20:59:30|||||||||140
1738357180000|2025-01-31 20:59:40|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|765
1738357190000|2025-01-31 20:59:50|17.7|17.54|17.69|17.53|17.71|17.55|17.69|17.53|411
1738357200000|2025-01-31 21:00:00|17.7|17.54|17.69|17.53|17.71|17.55|17.66|17.5|207
1738357210000|2025-01-31 21:00:10|||||||||10
1738357220000|2025-01-31 21:00:20|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|24
1738357230000|2025-01-31 21:00:30|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|13
1738357240000|2025-01-31 21:00:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|160
1738357260000|2025-01-31 21:01:00|||||||||1
1738357270000|2025-01-31 21:01:10|||||||||1
1738357280000|2025-01-31 21:01:20|||||||||2
1738357290000|2025-01-31 21:01:30|||||||||36
1738357300000|2025-01-31 21:01:40|||||||||22
1738357310000|2025-01-31 21:01:50|||||||||1
1738357330000|2025-01-31 21:02:10|||||||||13
1738357350000|2025-01-31 21:02:30|||||||||16
1738357360000|2025-01-31 21:02:40|||||||||27
1738357370000|2025-01-31 21:02:50|||||||||67
1738357380000|2025-01-31 21:03:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|4
1738357390000|2025-01-31 21:03:10|||||||||10
1738357420000|2025-01-31 21:03:40|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|7
1738357430000|2025-01-31 21:03:50|||||||||63
1738357440000|2025-01-31 21:04:00|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|79
1738357450000|2025-01-31 21:04:10|||||||||50
1738357460000|2025-01-31 21:04:20|||||||||3
1738357480000|2025-01-31 21:04:40|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|65
1738357490000|2025-01-31 21:04:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|42
1738357500000|2025-01-31 21:05:00|||||||||1
1738357510000|2025-01-31 21:05:10|||||||||113
1738357520000|2025-01-31 21:05:20|||||||||1
1738357530000|2025-01-31 21:05:30|||||||||1
1738357540000|2025-01-31 21:05:40|||||||||51
1738357550000|2025-01-31 21:05:50|||||||||2
1738357560000|2025-01-31 21:06:00|||||||||1
1738357570000|2025-01-31 21:06:10|||||||||1
1738357580000|2025-01-31 21:06:20|||||||||21
1738357590000|2025-01-31 21:06:30|||||||||5
1738357600000|2025-01-31 21:06:40|||||||||127
1738357610000|2025-01-31 21:06:50|||||||||3
1738357620000|2025-01-31 21:07:00|||||||||2
1738357630000|2025-01-31 21:07:10|17.65|17.49|17.69|17.53|17.69|17.53|17.64|17.48|79
1738357640000|2025-01-31 21:07:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|1
1738357660000|2025-01-31 21:07:40|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|2
1738357670000|2025-01-31 21:07:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|123
1738357700000|2025-01-31 21:08:20|||||||||22
1738357720000|2025-01-31 21:08:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|237
1738357740000|2025-01-31 21:09:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|40
1738357750000|2025-01-31 21:09:10|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1738357760000|2025-01-31 21:09:20|||||||||1
1738357770000|2025-01-31 21:09:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1738357780000|2025-01-31 21:09:40|||||||||5
1738357790000|2025-01-31 21:09:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1738357800000|2025-01-31 21:10:00|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1738357810000|2025-01-31 21:10:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|22
1738357820000|2025-01-31 21:10:20|||||||||7
1738357830000|2025-01-31 21:10:30|||||||||1
1738357840000|2025-01-31 21:10:40|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|1
1738357850000|2025-01-31 21:10:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738357860000|2025-01-31 21:11:00|17.65|17.49|17.66|17.5|17.66|17.5|17.64|17.48|5
1738357870000|2025-01-31 21:11:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1738357890000|2025-01-31 21:11:30|17.66|17.5|17.69|17.53|17.69|17.53|17.66|17.5|1
1738357900000|2025-01-31 21:11:40|||||||||4
1738357920000|2025-01-31 21:12:00|||||||||2
1738357930000|2025-01-31 21:12:10|||||||||15
1738357940000|2025-01-31 21:12:20|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|65
1738357950000|2025-01-31 21:12:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1738357960000|2025-01-31 21:12:40|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|5
1738357970000|2025-01-31 21:12:50|||||||||2
1738357980000|2025-01-31 21:13:00|||||||||48
1738358000000|2025-01-31 21:13:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|13
1738358010000|2025-01-31 21:13:30|17.65|17.49|17.69|17.53|17.69|17.53|17.64|17.48|3
1738358080000|2025-01-31 21:14:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|61
1738358090000|2025-01-31 21:14:50|||||||||10
1738359030000|2025-01-31 21:30:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|16
1738359040000|2025-01-31 21:30:40|||||||||1
1738359050000|2025-01-31 21:30:50|||||||||3
1738359070000|2025-01-31 21:31:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1738359110000|2025-01-31 21:31:50|17.73|17.57|17.72|17.56|17.74|17.58|17.72|17.56|31
1738359130000|2025-01-31 21:32:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1738359140000|2025-01-31 21:32:20|||||||||1
1738359160000|2025-01-31 21:32:40|||||||||70
1738359200000|2025-01-31 21:33:20|||||||||2
1738359210000|2025-01-31 21:33:30|||||||||1
1738359220000|2025-01-31 21:33:40|||||||||1
1738359290000|2025-01-31 21:34:50|||||||||2
1738359360000|2025-01-31 21:36:00|||||||||1
1738359500000|2025-01-31 21:38:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|4
1738359510000|2025-01-31 21:38:30|||||||||21
1738359520000|2025-01-31 21:38:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1738359580000|2025-01-31 21:39:40|17.77|17.61|17.75|17.59|17.77|17.61|17.75|17.59|17
1738359590000|2025-01-31 21:39:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738359670000|2025-01-31 21:41:10|||||||||2
1738359720000|2025-01-31 21:42:00|||||||||4
1738359740000|2025-01-31 21:42:20|||||||||6
1738359920000|2025-01-31 21:45:20|||||||||95
1738359960000|2025-01-31 21:46:00|||||||||2
1738360000000|2025-01-31 21:46:40|||||||||2
1738360020000|2025-01-31 21:47:00|||||||||3
1738360050000|2025-01-31 21:47:30|||||||||1
1738360060000|2025-01-31 21:47:40|||||||||2
1738360080000|2025-01-31 21:48:00|||||||||7
1738360090000|2025-01-31 21:48:10|||||||||1
1738360100000|2025-01-31 21:48:20|||||||||4
1738360120000|2025-01-31 21:48:40|||||||||1
1738360140000|2025-01-31 21:49:00|||||||||1
1738360160000|2025-01-31 21:49:20|||||||||4
1738360200000|2025-01-31 21:50:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|7
1738360210000|2025-01-31 21:50:10|||||||||1
1738360220000|2025-01-31 21:50:20|||||||||133
1738360230000|2025-01-31 21:50:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1738360240000|2025-01-31 21:50:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1738360400000|2025-01-31 21:53:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1738360420000|2025-01-31 21:53:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|10
1738360430000|2025-01-31 21:53:50|||||||||28
1738360440000|2025-01-31 21:54:00|||||||||2
1738360480000|2025-01-31 21:54:40|||||||||1
1738360500000|2025-01-31 21:55:00|||||||||1
1738360530000|2025-01-31 21:55:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1738360540000|2025-01-31 21:55:40|17.77|17.61|17.75|17.59|17.77|17.61|17.74|17.58|0
1738360550000|2025-01-31 21:55:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|5
1738360600000|2025-01-31 21:56:40|||||||||3
1738360620000|2025-01-31 21:57:00|||||||||16
1738360630000|2025-01-31 21:57:10|||||||||5
1738360640000|2025-01-31 21:57:20|||||||||1
1738360730000|2025-01-31 21:58:50|||||||||2
1738360740000|2025-01-31 21:59:00|||||||||3
1738360750000|2025-01-31 21:59:10|||||||||1
1738360790000|2025-01-31 21:59:50|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|17
1738537260000|2025-02-02 23:01:00|19.52|19.36|19.47|19.31|19.55|19.37|19.44|19.28|17
1738537270000|2025-02-02 23:01:10|19.42|19.26|19.44|19.28|19.44|19.28|19.38|19.22|18
1738537280000|2025-02-02 23:01:20|19.42|19.26|19.46|19.3|19.46|19.3|19.41|19.25|18
1738537290000|2025-02-02 23:01:30|19.52|19.36|19.48|19.32|19.52|19.36|19.46|19.3|147
1738537300000|2025-02-02 23:01:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|16
1738537310000|2025-02-02 23:01:50|19.47|19.31|19.39|19.23|19.47|19.31|19.37|19.21|82
1738537320000|2025-02-02 23:02:00|19.37|19.21|19.36|19.2|19.37|19.21|19.31|19.15|27
1738537330000|2025-02-02 23:02:10|19.37|19.21|19.34|19.18|19.37|19.21|19.31|19.15|16
1738537340000|2025-02-02 23:02:20|19.33|19.17|19.29|19.13|19.33|19.17|19.24|19.08|24
1738537350000|2025-02-02 23:02:30|19.32|19.16|19.29|19.13|19.33|19.17|19.29|19.13|37
1738537360000|2025-02-02 23:02:40|19.28|19.12|19.32|19.16|19.33|19.17|19.27|19.11|13
1738537370000|2025-02-02 23:02:50|19.31|19.15|19.33|19.17|19.35|19.19|19.28|19.12|9
1738537380000|2025-02-02 23:03:00|19.32|19.16|19.32|19.16|19.33|19.17|19.32|19.16|8
1738537390000|2025-02-02 23:03:10|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|11
1738537400000|2025-02-02 23:03:20|19.34|19.18|19.38|19.22|19.38|19.22|19.31|19.15|33
1738537410000|2025-02-02 23:03:30|19.4|19.24|19.41|19.25|19.42|19.26|19.39|19.23|21
1738537420000|2025-02-02 23:03:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1738537430000|2025-02-02 23:03:50|19.36|19.2|19.36|19.2|19.37|19.21|19.34|19.18|4
1738537440000|2025-02-02 23:04:00|19.37|19.21|19.36|19.2|19.37|19.21|19.36|19.2|5
1738537450000|2025-02-02 23:04:10|19.38|19.22|19.34|19.18|19.38|19.22|19.34|19.18|3
1738537460000|2025-02-02 23:04:20|19.36|19.2|19.33|19.17|19.36|19.2|19.32|19.16|17
1738537480000|2025-02-02 23:04:40|19.32|19.16|19.36|19.2|19.37|19.21|19.32|19.16|18
1738537490000|2025-02-02 23:04:50|19.33|19.17|19.37|19.21|19.39|19.23|19.33|19.17|76
1738537500000|2025-02-02 23:05:00|19.38|19.22|19.42|19.26|19.42|19.26|19.38|19.22|14
1738537510000|2025-02-02 23:05:10|19.41|19.25|19.34|19.18|19.41|19.25|19.34|19.18|25
1738537520000|2025-02-02 23:05:20|19.36|19.2|19.36|19.2|19.36|19.2|19.34|19.18|3
1738537530000|2025-02-02 23:05:30|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|13
1738537540000|2025-02-02 23:05:40|||||||||6
1738537550000|2025-02-02 23:05:50|19.35|19.19|19.36|19.2|19.36|19.2|19.32|19.16|40
1738537560000|2025-02-02 23:06:00|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|3
1738537570000|2025-02-02 23:06:10|19.36|19.2|19.36|19.2|19.36|19.2|19.36|19.2|8
1738537580000|2025-02-02 23:06:20|||||||||5
1738537590000|2025-02-02 23:06:30|19.35|19.19|19.32|19.16|19.35|19.19|19.32|19.16|4
1738537600000|2025-02-02 23:06:40|19.31|19.15|19.32|19.16|19.32|19.16|19.31|19.15|21
1738537610000|2025-02-02 23:06:50|19.31|19.15|19.31|19.15|19.31|19.15|19.31|19.15|1
1738537620000|2025-02-02 23:07:00|19.32|19.16|19.33|19.17|19.33|19.17|19.31|19.15|12
1738537630000|2025-02-02 23:07:10|19.32|19.16|19.31|19.15|19.32|19.16|19.31|19.15|8
1738537640000|2025-02-02 23:07:20|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|70
1738537650000|2025-02-02 23:07:30|19.25|19.09|19.22|19.06|19.25|19.09|19.21|19.05|23
1738537660000|2025-02-02 23:07:40|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|76
1738537670000|2025-02-02 23:07:50|19.22|19.06|19.22|19.06|19.22|19.06|19.21|19.05|13
1738537680000|2025-02-02 23:08:00|19.27|19.11|19.27|19.11|19.27|19.11|19.26|19.1|8
1738537690000|2025-02-02 23:08:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|10
1738537700000|2025-02-02 23:08:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|6
1738537710000|2025-02-02 23:08:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|12
1738537720000|2025-02-02 23:08:40|19.22|19.06|19.25|19.09|19.25|19.09|19.22|19.06|12
1738537730000|2025-02-02 23:08:50|19.27|19.11|19.27|19.11|19.27|19.11|19.25|19.09|7
1738537740000|2025-02-02 23:09:00|||||||||9
1738537750000|2025-02-02 23:09:10|19.25|19.09|19.22|19.06|19.26|19.1|19.22|19.06|6
1738537760000|2025-02-02 23:09:20|19.23|19.07|19.21|19.05|19.25|19.09|19.21|19.05|120
1738537770000|2025-02-02 23:09:30|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|7
1738537780000|2025-02-02 23:09:40|19.23|19.07|19.22|19.06|19.23|19.07|19.22|19.06|6
1738537790000|2025-02-02 23:09:50|||||||||3
1738537800000|2025-02-02 23:10:00|19.25|19.09|19.22|19.06|19.25|19.09|19.22|19.06|8
1738537810000|2025-02-02 23:10:10|||||||||1
1738537820000|2025-02-02 23:10:20|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|4
1738537830000|2025-02-02 23:10:30|||||||||2
1738537840000|2025-02-02 23:10:40|||||||||2
1738537850000|2025-02-02 23:10:50|19.23|19.07|19.26|19.1|19.26|19.1|19.23|19.07|18
1738537860000|2025-02-02 23:11:00|19.25|19.09|19.25|19.09|19.27|19.11|19.22|19.06|4
1738537870000|2025-02-02 23:11:10|19.22|19.06|19.27|19.11|19.29|19.13|19.22|19.06|19
1738537880000|2025-02-02 23:11:20|||||||||5
1738537890000|2025-02-02 23:11:30|||||||||6
1738537900000|2025-02-02 23:11:40|19.24|19.08|19.22|19.06|19.24|19.08|19.22|19.06|3
1738537910000|2025-02-02 23:11:50|19.23|19.07|19.27|19.11|19.27|19.11|19.23|19.07|4
1738537920000|2025-02-02 23:12:00|19.22|19.06|19.18|19.02|19.27|19.11|19.18|19.02|97
1738537930000|2025-02-02 23:12:10|19.2|19.04|19.21|19.05|19.22|19.06|19.18|19.02|14
1738537940000|2025-02-02 23:12:20|19.2|19.04|19.21|19.05|19.22|19.06|19.18|19.02|26
1738537950000|2025-02-02 23:12:30|19.22|19.06|19.17|19.01|19.22|19.06|19.17|19.01|6
1738537960000|2025-02-02 23:12:40|19.19|19.03|19.19|19.03|19.22|19.06|19.19|19.03|14
1738537970000|2025-02-02 23:12:50|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|10
1738537980000|2025-02-02 23:13:00|19.21|19.05|19.19|19.03|19.22|19.06|19.19|19.03|12
1738537990000|2025-02-02 23:13:10|19.21|19.05|19.19|19.03|19.21|19.05|19.19|19.03|7
1738538000000|2025-02-02 23:13:20|||||||||2
1738538010000|2025-02-02 23:13:30|19.18|19.02|19.19|19.03|19.19|19.03|19.18|19.02|2
1738538020000|2025-02-02 23:13:40|||||||||7
1738538030000|2025-02-02 23:13:50|19.21|19.05|19.22|19.06|19.22|19.06|19.21|19.05|20
1738538040000|2025-02-02 23:14:00|||||||||2
1738538050000|2025-02-02 23:14:10|19.26|19.1|19.23|19.07|19.26|19.1|19.23|19.07|2
1738538060000|2025-02-02 23:14:20|19.22|19.06|19.22|19.06|19.22|19.06|19.22|19.06|1
1738538070000|2025-02-02 23:14:30|19.28|19.12|19.32|19.16|19.32|19.16|19.28|19.12|56
1738538080000|2025-02-02 23:14:40|19.37|19.21|19.37|19.21|19.37|19.21|19.36|19.2|26
1738538090000|2025-02-02 23:14:50|19.42|19.26|19.41|19.25|19.42|19.26|19.41|19.25|9
1738538100000|2025-02-02 23:15:00|19.42|19.26|19.42|19.26|19.48|19.32|19.41|19.25|28
1738538110000|2025-02-02 23:15:10|19.43|19.27|19.42|19.26|19.45|19.29|19.42|19.26|3
1738538120000|2025-02-02 23:15:20|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|9
1738538130000|2025-02-02 23:15:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|3
1738538140000|2025-02-02 23:15:40|19.45|19.29|19.45|19.29|19.47|19.31|19.43|19.27|5
1738538150000|2025-02-02 23:15:50|||||||||4
1738538160000|2025-02-02 23:16:00|19.46|19.3|19.45|19.29|19.46|19.3|19.45|19.29|4
1738538170000|2025-02-02 23:16:10|||||||||4
1738538180000|2025-02-02 23:16:20|19.46|19.3|19.4|19.24|19.46|19.3|19.4|19.24|20
1738538190000|2025-02-02 23:16:30|19.41|19.25|19.35|19.19|19.42|19.26|19.35|19.19|26
1738538200000|2025-02-02 23:16:40|19.33|19.17|19.37|19.21|19.37|19.21|19.32|19.16|2
1738538210000|2025-02-02 23:16:50|19.4|19.24|19.42|19.26|19.42|19.26|19.38|19.22|6
1738538220000|2025-02-02 23:17:00|19.45|19.29|19.4|19.24|19.45|19.29|19.37|19.21|24
1738538230000|2025-02-02 23:17:10|19.41|19.25|19.42|19.26|19.42|19.26|19.41|19.25|9
1738538240000|2025-02-02 23:17:20|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|14
1738538250000|2025-02-02 23:17:30|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|41
1738538260000|2025-02-02 23:17:40|19.45|19.29|19.42|19.26|19.45|19.29|19.42|19.26|84
1738538270000|2025-02-02 23:17:50|||||||||14
1738538280000|2025-02-02 23:18:00|19.43|19.27|19.42|19.26|19.44|19.28|19.4|19.24|59
1738538290000|2025-02-02 23:18:10|19.41|19.25|19.4|19.24|19.41|19.25|19.4|19.24|4
1738538300000|2025-02-02 23:18:20|19.42|19.26|19.47|19.31|19.47|19.31|19.42|19.26|21
1738538310000|2025-02-02 23:18:30|||||||||8
1738538320000|2025-02-02 23:18:40|19.52|19.36|19.55|19.39|19.55|19.39|19.52|19.36|30
1738538330000|2025-02-02 23:18:50|19.62|19.46|19.62|19.46|19.62|19.46|19.61|19.45|98
1738538340000|2025-02-02 23:19:00|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|18
1738538350000|2025-02-02 23:19:10|19.61|19.45|19.62|19.46|19.62|19.46|19.61|19.45|5
1738538360000|2025-02-02 23:19:20|19.66|19.5|19.67|19.51|19.67|19.51|19.66|19.5|26
1738538370000|2025-02-02 23:19:30|19.66|19.5|19.67|19.51|19.67|19.51|19.65|19.49|16
1738538380000|2025-02-02 23:19:40|19.66|19.5|19.64|19.48|19.66|19.5|19.62|19.46|8
1738538390000|2025-02-02 23:19:50|19.62|19.46|19.65|19.49|19.65|19.49|19.62|19.46|0
1738538400000|2025-02-02 23:20:00|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|12
1738538410000|2025-02-02 23:20:10|19.67|19.51|19.7|19.54|19.7|19.54|19.67|19.51|25
1738538420000|2025-02-02 23:20:20|19.67|19.51|19.67|19.51|19.67|19.51|19.66|19.5|1
1738538430000|2025-02-02 23:20:30|19.65|19.49|19.57|19.41|19.65|19.49|19.54|19.38|170
1738538440000|2025-02-02 23:20:40|||||||||1
1738538450000|2025-02-02 23:20:50|||||||||3
1738538460000|2025-02-02 23:21:00|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|28
1738538470000|2025-02-02 23:21:10|||||||||11
1738538490000|2025-02-02 23:21:30|||||||||1
1738538500000|2025-02-02 23:21:40|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1738538510000|2025-02-02 23:21:50|19.6|19.44|19.59|19.43|19.6|19.44|19.59|19.43|22
1738538520000|2025-02-02 23:22:00|19.63|19.47|19.58|19.42|19.63|19.47|19.58|19.42|13
1738538540000|2025-02-02 23:22:20|||||||||3
1738538550000|2025-02-02 23:22:30|||||||||1
1738538560000|2025-02-02 23:22:40|||||||||1
1738538580000|2025-02-02 23:23:00|19.56|19.4|19.58|19.42|19.58|19.42|19.55|19.39|48
1738538590000|2025-02-02 23:23:10|||||||||2
1738538610000|2025-02-02 23:23:30|||||||||2
1738538620000|2025-02-02 23:23:40|||||||||16
1738538630000|2025-02-02 23:23:50|||||||||7
1738538640000|2025-02-02 23:24:00|||||||||1
1738538650000|2025-02-02 23:24:10|||||||||7
1738538660000|2025-02-02 23:24:20|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|19
1738538670000|2025-02-02 23:24:30|||||||||5
1738538700000|2025-02-02 23:25:00|19.68|19.52|19.66|19.5|19.68|19.52|19.66|19.5|6
1738538710000|2025-02-02 23:25:10|19.68|19.52|19.65|19.49|19.68|19.52|19.63|19.47|7
1738538720000|2025-02-02 23:25:20|19.63|19.47|19.63|19.47|19.64|19.48|19.63|19.47|0
1738538730000|2025-02-02 23:25:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|2
1738538760000|2025-02-02 23:26:00|||||||||2
1738538780000|2025-02-02 23:26:20|||||||||3
1738538790000|2025-02-02 23:26:30|||||||||2
1738538800000|2025-02-02 23:26:40|||||||||2
1738538810000|2025-02-02 23:26:50|||||||||1
1738538820000|2025-02-02 23:27:00|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1738538830000|2025-02-02 23:27:10|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|10
1738538840000|2025-02-02 23:27:20|||||||||2
1738538850000|2025-02-02 23:27:30|19.63|19.47|19.64|19.48|19.65|19.49|19.63|19.47|6
1738538860000|2025-02-02 23:27:40|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1738538870000|2025-02-02 23:27:50|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|2
1738538880000|2025-02-02 23:28:00|||||||||1
1738538890000|2025-02-02 23:28:10|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|5
1738538900000|2025-02-02 23:28:20|19.59|19.43|19.61|19.45|19.61|19.45|19.59|19.43|16
1738538910000|2025-02-02 23:28:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|24
1738538920000|2025-02-02 23:28:40|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|5
1738538930000|2025-02-02 23:28:50|19.53|19.37|19.6|19.44|19.6|19.44|19.53|19.37|23
1738538940000|2025-02-02 23:29:00|19.59|19.43|19.59|19.43|19.6|19.44|19.58|19.42|13
1738538950000|2025-02-02 23:29:10|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|7
1738538960000|2025-02-02 23:29:20|19.59|19.43|19.64|19.48|19.64|19.48|19.58|19.42|8
1738538970000|2025-02-02 23:29:30|19.61|19.45|19.64|19.48|19.64|19.48|19.61|19.45|5
1738538980000|2025-02-02 23:29:40|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|10
1738538990000|2025-02-02 23:29:50|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|5
1738539000000|2025-02-02 23:30:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1738539010000|2025-02-02 23:30:10|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|4
1738539020000|2025-02-02 23:30:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1738539040000|2025-02-02 23:30:40|19.65|19.49|19.64|19.48|19.65|19.49|19.64|19.48|7
1738539060000|2025-02-02 23:31:00|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|16
1738539080000|2025-02-02 23:31:20|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|1
1738539090000|2025-02-02 23:31:30|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|0
1738539100000|2025-02-02 23:31:40|19.61|19.45|19.65|19.49|19.65|19.49|19.61|19.45|16
1738539110000|2025-02-02 23:31:50|19.64|19.48|19.65|19.49|19.65|19.49|19.64|19.48|22
1738539120000|2025-02-02 23:32:00|19.6|19.44|19.65|19.49|19.65|19.49|19.6|19.44|16
1738539130000|2025-02-02 23:32:10|||||||||1
1738539140000|2025-02-02 23:32:20|||||||||2
1738539150000|2025-02-02 23:32:30|||||||||1
1738539160000|2025-02-02 23:32:40|19.7|19.54|19.69|19.53|19.7|19.54|19.66|19.5|11
1738539170000|2025-02-02 23:32:50|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|1
1738539180000|2025-02-02 23:33:00|19.65|19.49|19.65|19.49|19.65|19.49|19.65|19.49|2
1738539190000|2025-02-02 23:33:10|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|3
1738539210000|2025-02-02 23:33:30|||||||||2
1738539220000|2025-02-02 23:33:40|||||||||3
1738539240000|2025-02-02 23:34:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|35
1738539250000|2025-02-02 23:34:10|||||||||2
1738539260000|2025-02-02 23:34:20|19.68|19.52|19.68|19.52|19.68|19.52|19.67|19.51|14
1738539270000|2025-02-02 23:34:30|19.66|19.5|19.65|19.49|19.68|19.52|19.65|19.49|0
1738539280000|2025-02-02 23:34:40|19.68|19.52|19.7|19.54|19.7|19.54|19.68|19.52|12
1738539290000|2025-02-02 23:34:50|||||||||2
1738539300000|2025-02-02 23:35:00|||||||||1
1738539330000|2025-02-02 23:35:30|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|16
1738539340000|2025-02-02 23:35:40|19.75|19.59|19.75|19.59|19.75|19.59|19.75|19.59|1
1738539350000|2025-02-02 23:35:50|19.7|19.54|19.7|19.54|19.7|19.54|19.7|19.54|3
1738539360000|2025-02-02 23:36:00|19.71|19.55|19.7|19.54|19.71|19.55|19.7|19.54|0
1738539410000|2025-02-02 23:36:50|19.69|19.53|19.7|19.54|19.7|19.54|19.68|19.52|19
1738539420000|2025-02-02 23:37:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|1
1738539430000|2025-02-02 23:37:10|19.66|19.5|19.66|19.5|19.66|19.5|19.65|19.49|2
1738539440000|2025-02-02 23:37:20|19.65|19.49|19.66|19.5|19.66|19.5|19.65|19.49|3
1738539450000|2025-02-02 23:37:30|19.65|19.49|19.63|19.47|19.65|19.49|19.63|19.47|9
1738539460000|2025-02-02 23:37:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|0
1738539470000|2025-02-02 23:37:50|19.63|19.47|19.64|19.48|19.64|19.48|19.63|19.47|3
1738539480000|2025-02-02 23:38:00|19.63|19.47|19.65|19.49|19.65|19.49|19.63|19.47|5
1738539510000|2025-02-02 23:38:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|6
1738539520000|2025-02-02 23:38:40|19.69|19.53|19.7|19.54|19.7|19.54|19.69|19.53|1
1738539530000|2025-02-02 23:38:50|19.69|19.53|19.65|19.49|19.7|19.54|19.65|19.49|1
1738539540000|2025-02-02 23:39:00|19.69|19.53|19.65|19.49|19.69|19.53|19.65|19.49|8
1738539550000|2025-02-02 23:39:10|||||||||1
1738539560000|2025-02-02 23:39:20|||||||||1
1738539570000|2025-02-02 23:39:30|19.66|19.5|19.65|19.49|19.66|19.5|19.65|19.49|2
1738539600000|2025-02-02 23:40:00|19.63|19.47|19.56|19.4|19.63|19.47|19.56|19.4|6
1738539610000|2025-02-02 23:40:10|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|0
1738539620000|2025-02-02 23:40:20|||||||||5
1738539630000|2025-02-02 23:40:30|||||||||8
1738539640000|2025-02-02 23:40:40|||||||||4
1738539650000|2025-02-02 23:40:50|19.54|19.38|19.58|19.42|19.58|19.42|19.54|19.38|7
1738539660000|2025-02-02 23:41:00|19.55|19.39|19.6|19.44|19.6|19.44|19.55|19.39|12
1738539670000|2025-02-02 23:41:10|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|15
1738539680000|2025-02-02 23:41:20|19.58|19.42|19.58|19.42|19.58|19.42|19.56|19.4|0
1738539690000|2025-02-02 23:41:30|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|3
1738539700000|2025-02-02 23:41:40|19.59|19.43|19.59|19.43|19.59|19.43|19.58|19.42|1
1738539710000|2025-02-02 23:41:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1738539720000|2025-02-02 23:42:00|||||||||2
1738539740000|2025-02-02 23:42:20|||||||||3
1738539750000|2025-02-02 23:42:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|0
1738539760000|2025-02-02 23:42:40|19.56|19.4|19.55|19.39|19.58|19.42|19.55|19.39|3
1738539770000|2025-02-02 23:42:50|||||||||1
1738539790000|2025-02-02 23:43:10|||||||||1
1738539800000|2025-02-02 23:43:20|19.53|19.37|19.55|19.39|19.55|19.39|19.53|19.37|16
1738539810000|2025-02-02 23:43:30|19.53|19.37|19.5|19.34|19.54|19.38|19.48|19.32|55
1738539820000|2025-02-02 23:43:40|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|23
1738539830000|2025-02-02 23:43:50|||||||||2
1738539840000|2025-02-02 23:44:00|||||||||7
1738539850000|2025-02-02 23:44:10|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|11
1738539860000|2025-02-02 23:44:20|19.48|19.32|19.5|19.34|19.5|19.34|19.48|19.32|13
1738539870000|2025-02-02 23:44:30|19.48|19.32|19.49|19.33|19.5|19.34|19.48|19.32|39
1738539880000|2025-02-02 23:44:40|19.5|19.34|19.48|19.32|19.5|19.34|19.48|19.32|9
1738539890000|2025-02-02 23:44:50|||||||||1
1738539900000|2025-02-02 23:45:00|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|33
1738539910000|2025-02-02 23:45:10|19.39|19.23|19.3|19.14|19.39|19.23|19.3|19.14|7
1738539920000|2025-02-02 23:45:20|19.28|19.12|19.25|19.09|19.28|19.12|19.24|19.08|14
1738539930000|2025-02-02 23:45:30|19.23|19.07|19.23|19.07|19.25|19.09|19.23|19.07|7
1738539940000|2025-02-02 23:45:40|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|10
1738539950000|2025-02-02 23:45:50|19.25|19.09|19.25|19.09|19.26|19.1|19.25|19.09|32
1738539960000|2025-02-02 23:46:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|7
1738539970000|2025-02-02 23:46:10|||||||||2
1738539980000|2025-02-02 23:46:20|19.28|19.12|19.26|19.1|19.28|19.12|19.26|19.1|26
1738539990000|2025-02-02 23:46:30|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|0
1738540000000|2025-02-02 23:46:40|19.26|19.1|19.26|19.1|19.28|19.12|19.26|19.1|1
1738540010000|2025-02-02 23:46:50|19.28|19.12|19.28|19.12|19.28|19.12|19.26|19.1|1
1738540020000|2025-02-02 23:47:00|19.26|19.1|19.3|19.14|19.3|19.14|19.26|19.1|8
1738540030000|2025-02-02 23:47:10|19.31|19.15|19.32|19.16|19.33|19.17|19.3|19.14|9
1738540040000|2025-02-02 23:47:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1738540050000|2025-02-02 23:47:30|19.37|19.21|19.4|19.24|19.4|19.24|19.37|19.21|15
1738540060000|2025-02-02 23:47:40|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|10
1738540070000|2025-02-02 23:47:50|19.4|19.24|19.4|19.24|19.44|19.28|19.4|19.24|16
1738540080000|2025-02-02 23:48:00|19.42|19.26|19.45|19.29|19.45|19.29|19.4|19.24|6
1738540090000|2025-02-02 23:48:10|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|8
1738540100000|2025-02-02 23:48:20|19.44|19.28|19.42|19.26|19.47|19.31|19.42|19.26|12
1738540110000|2025-02-02 23:48:30|19.4|19.24|19.45|19.29|19.45|19.29|19.4|19.24|6
1738540120000|2025-02-02 23:48:40|19.44|19.28|19.47|19.31|19.47|19.31|19.44|19.28|13
1738540130000|2025-02-02 23:48:50|19.48|19.32|19.53|19.37|19.53|19.37|19.47|19.31|16
1738540140000|2025-02-02 23:49:00|||||||||12
1738540150000|2025-02-02 23:49:10|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|10
1738540160000|2025-02-02 23:49:20|19.52|19.36|19.52|19.36|19.52|19.36|19.5|19.34|6
1738540170000|2025-02-02 23:49:30|19.5|19.34|19.5|19.34|19.5|19.34|19.49|19.33|6
1738540180000|2025-02-02 23:49:40|19.49|19.33|19.5|19.34|19.52|19.36|19.49|19.33|4
1738540190000|2025-02-02 23:49:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|8
1738540200000|2025-02-02 23:50:00|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|6
1738540210000|2025-02-02 23:50:10|19.53|19.37|19.53|19.37|19.53|19.37|19.5|19.34|8
1738540220000|2025-02-02 23:50:20|19.57|19.41|19.58|19.42|19.58|19.42|19.54|19.38|30
1738540230000|2025-02-02 23:50:30|19.55|19.39|19.57|19.41|19.57|19.41|19.53|19.37|12
1738540240000|2025-02-02 23:50:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|8
1738540250000|2025-02-02 23:50:50|19.57|19.41|19.57|19.41|19.57|19.41|19.55|19.39|12
1738540260000|2025-02-02 23:51:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|6
1738540270000|2025-02-02 23:51:10|19.57|19.41|19.54|19.38|19.57|19.41|19.53|19.37|0
1738540280000|2025-02-02 23:51:20|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|12
1738540290000|2025-02-02 23:51:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|1
1738540320000|2025-02-02 23:52:00|||||||||1
1738540330000|2025-02-02 23:52:10|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|3
1738540340000|2025-02-02 23:52:20|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|0
1738540360000|2025-02-02 23:52:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1738540370000|2025-02-02 23:52:50|||||||||2
1738540380000|2025-02-02 23:53:00|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|7
1738540390000|2025-02-02 23:53:10|19.49|19.33|19.48|19.32|19.52|19.36|19.48|19.32|2
1738540400000|2025-02-02 23:53:20|19.47|19.31|19.43|19.27|19.47|19.31|19.42|19.26|7
1738540410000|2025-02-02 23:53:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|6
1738540420000|2025-02-02 23:53:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1738540430000|2025-02-02 23:53:50|19.42|19.26|19.4|19.24|19.43|19.27|19.4|19.24|1
1738540440000|2025-02-02 23:54:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1738540450000|2025-02-02 23:54:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|7
1738540460000|2025-02-02 23:54:20|19.35|19.19|19.39|19.23|19.39|19.23|19.35|19.19|7
1738540470000|2025-02-02 23:54:30|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1738540490000|2025-02-02 23:54:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1738540500000|2025-02-02 23:55:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|9
1738540510000|2025-02-02 23:55:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|4
1738540520000|2025-02-02 23:55:20|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|0
1738540530000|2025-02-02 23:55:30|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|12
1738540540000|2025-02-02 23:55:40|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|2
1738540550000|2025-02-02 23:55:50|19.31|19.15|19.3|19.14|19.31|19.15|19.3|19.14|3
1738540560000|2025-02-02 23:56:00|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|0
1738540600000|2025-02-02 23:56:40|||||||||1
1738540610000|2025-02-02 23:56:50|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|12
1738540640000|2025-02-02 23:57:20|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|14
1738540650000|2025-02-02 23:57:30|19.26|19.1|19.25|19.09|19.26|19.1|19.25|19.09|11
1738540660000|2025-02-02 23:57:40|||||||||1
1738540670000|2025-02-02 23:57:50|19.29|19.13|19.29|19.13|19.29|19.13|19.29|19.13|3
1738540680000|2025-02-02 23:58:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1738540690000|2025-02-02 23:58:10|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|5
1738540710000|2025-02-02 23:58:30|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|16
1738540720000|2025-02-02 23:58:40|||||||||1
1738540740000|2025-02-02 23:59:00|||||||||4
1738540750000|2025-02-02 23:59:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|12
1738540760000|2025-02-02 23:59:20|19.33|19.17|19.34|19.18|19.35|19.19|19.33|19.17|5
1738540770000|2025-02-02 23:59:30|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|10
1738540780000|2025-02-02 23:59:40|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|6
1738540800000|2025-02-03 00:00:00|19.45|19.29|19.38|19.22|19.45|19.29|19.37|19.21|32
1738540810000|2025-02-03 00:00:10|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|1
1738540840000|2025-02-03 00:00:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|2
1738540850000|2025-02-03 00:00:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1738540860000|2025-02-03 00:01:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1738540870000|2025-02-03 00:01:10|19.44|19.28|19.43|19.27|19.47|19.31|19.43|19.27|11
1738540900000|2025-02-03 00:01:40|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1738540910000|2025-02-03 00:01:50|19.44|19.28|19.45|19.29|19.47|19.31|19.44|19.28|6
1738540920000|2025-02-03 00:02:00|19.47|19.31|19.4|19.24|19.47|19.31|19.4|19.24|6
1738540930000|2025-02-03 00:02:10|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|15
1738540940000|2025-02-03 00:02:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|3
1738540950000|2025-02-03 00:02:30|19.34|19.18|19.38|19.22|19.38|19.22|19.34|19.18|5
1738540960000|2025-02-03 00:02:40|||||||||1
1738540970000|2025-02-03 00:02:50|||||||||4
1738540990000|2025-02-03 00:03:10|||||||||1
1738541000000|2025-02-03 00:03:20|||||||||4
1738541010000|2025-02-03 00:03:30|||||||||5
1738541020000|2025-02-03 00:03:40|||||||||4
1738541030000|2025-02-03 00:03:50|||||||||6
1738541040000|2025-02-03 00:04:00|||||||||1
1738541050000|2025-02-03 00:04:10|||||||||6
1738541060000|2025-02-03 00:04:20|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|13
1738541070000|2025-02-03 00:04:30|||||||||4
1738541080000|2025-02-03 00:04:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1738541090000|2025-02-03 00:04:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|21
1738541100000|2025-02-03 00:05:00|19.39|19.23|19.43|19.27|19.43|19.27|19.39|19.23|7
1738541110000|2025-02-03 00:05:10|||||||||5
1738541120000|2025-02-03 00:05:20|19.41|19.25|19.38|19.22|19.41|19.25|19.38|19.22|17
1738541130000|2025-02-03 00:05:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|5
1738541140000|2025-02-03 00:05:40|||||||||1
1738541150000|2025-02-03 00:05:50|19.33|19.17|19.35|19.19|19.38|19.22|19.33|19.17|21
1738541160000|2025-02-03 00:06:00|19.34|19.18|19.34|19.18|19.34|19.18|19.33|19.17|1
1738541170000|2025-02-03 00:06:10|19.35|19.19|19.34|19.18|19.35|19.19|19.34|19.18|3
1738541180000|2025-02-03 00:06:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1738541190000|2025-02-03 00:06:30|19.34|19.18|19.35|19.19|19.35|19.19|19.34|19.18|0
1738541200000|2025-02-03 00:06:40|||||||||8
1738541210000|2025-02-03 00:06:50|||||||||7
1738541220000|2025-02-03 00:07:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|2
1738541230000|2025-02-03 00:07:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|3
1738541240000|2025-02-03 00:07:20|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|4
1738541250000|2025-02-03 00:07:30|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|4
1738541260000|2025-02-03 00:07:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1738541270000|2025-02-03 00:07:50|19.38|19.22|19.35|19.19|19.4|19.24|19.35|19.19|10
1738541280000|2025-02-03 00:08:00|||||||||2
1738541290000|2025-02-03 00:08:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|23
1738541300000|2025-02-03 00:08:20|||||||||1
1738541310000|2025-02-03 00:08:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|6
1738541330000|2025-02-03 00:08:50|||||||||4
1738541350000|2025-02-03 00:09:10|||||||||2
1738541360000|2025-02-03 00:09:20|||||||||2
1738541370000|2025-02-03 00:09:30|||||||||31
1738541390000|2025-02-03 00:09:50|||||||||1
1738541400000|2025-02-03 00:10:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|8
1738541410000|2025-02-03 00:10:10|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|18
1738541420000|2025-02-03 00:10:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1738541430000|2025-02-03 00:10:30|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|6
1738541450000|2025-02-03 00:10:50|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|6
1738541460000|2025-02-03 00:11:00|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|5
1738541470000|2025-02-03 00:11:10|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|3
1738541480000|2025-02-03 00:11:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|6
1738541490000|2025-02-03 00:11:30|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|4
1738541500000|2025-02-03 00:11:40|19.5|19.34|19.49|19.33|19.5|19.34|19.49|19.33|3
1738541510000|2025-02-03 00:11:50|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|10
1738541520000|2025-02-03 00:12:00|||||||||1
1738541530000|2025-02-03 00:12:10|||||||||5
1738541540000|2025-02-03 00:12:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|4
1738541550000|2025-02-03 00:12:30|||||||||6
1738541560000|2025-02-03 00:12:40|||||||||2
1738541570000|2025-02-03 00:12:50|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|1
1738541580000|2025-02-03 00:13:00|19.5|19.34|19.53|19.37|19.53|19.37|19.49|19.33|10
1738541590000|2025-02-03 00:13:10|||||||||1
1738541600000|2025-02-03 00:13:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|10
1738541610000|2025-02-03 00:13:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1738541620000|2025-02-03 00:13:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|6
1738541630000|2025-02-03 00:13:50|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|7
1738541640000|2025-02-03 00:14:00|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1738541650000|2025-02-03 00:14:10|||||||||4
1738541660000|2025-02-03 00:14:20|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|4
1738541670000|2025-02-03 00:14:30|19.53|19.37|19.53|19.37|19.56|19.4|19.53|19.37|6
1738541680000|2025-02-03 00:14:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|3
1738541690000|2025-02-03 00:14:50|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|3
1738541700000|2025-02-03 00:15:00|19.53|19.37|19.54|19.38|19.58|19.42|19.53|19.37|36
1738541710000|2025-02-03 00:15:10|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|1
1738541720000|2025-02-03 00:15:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1738541740000|2025-02-03 00:15:40|||||||||1
1738541770000|2025-02-03 00:16:10|||||||||3
1738541780000|2025-02-03 00:16:20|19.56|19.4|19.55|19.39|19.56|19.4|19.55|19.39|7
1738541790000|2025-02-03 00:16:30|19.54|19.38|19.53|19.37|19.57|19.41|19.53|19.37|14
1738541810000|2025-02-03 00:16:50|19.48|19.32|19.53|19.37|19.53|19.37|19.48|19.32|19
1738541850000|2025-02-03 00:17:30|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|24
1738541860000|2025-02-03 00:17:40|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|3
1738541870000|2025-02-03 00:17:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1738541880000|2025-02-03 00:18:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|15
1738541890000|2025-02-03 00:18:10|||||||||1
1738541900000|2025-02-03 00:18:20|19.61|19.45|19.68|19.52|19.68|19.52|19.61|19.45|17
1738541910000|2025-02-03 00:18:30|19.71|19.55|19.71|19.55|19.73|19.57|19.71|19.55|19
1738541920000|2025-02-03 00:18:40|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|16
1738541930000|2025-02-03 00:18:50|19.74|19.58|19.71|19.55|19.74|19.58|19.71|19.55|15
1738541940000|2025-02-03 00:19:00|19.72|19.56|19.71|19.55|19.76|19.6|19.71|19.55|9
1738541970000|2025-02-03 00:19:30|19.72|19.56|19.71|19.55|19.72|19.56|19.71|19.55|0
1738541980000|2025-02-03 00:19:40|||||||||6
1738541990000|2025-02-03 00:19:50|19.76|19.6|19.76|19.6|19.76|19.6|19.76|19.6|9
1738542000000|2025-02-03 00:20:00|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|8
1738542010000|2025-02-03 00:20:10|19.71|19.55|19.69|19.53|19.71|19.55|19.69|19.53|2
1738542020000|2025-02-03 00:20:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1738542030000|2025-02-03 00:20:30|||||||||5
1738542050000|2025-02-03 00:20:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|4
1738542060000|2025-02-03 00:21:00|19.68|19.52|19.67|19.51|19.68|19.52|19.67|19.51|0
1738542070000|2025-02-03 00:21:10|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1738542080000|2025-02-03 00:21:20|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|6
1738542090000|2025-02-03 00:21:30|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|8
1738542100000|2025-02-03 00:21:40|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|0
1738542110000|2025-02-03 00:21:50|19.68|19.52|19.68|19.52|19.69|19.53|19.68|19.52|3
1738542120000|2025-02-03 00:22:00|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|10
1738542150000|2025-02-03 00:22:30|19.69|19.53|19.63|19.47|19.69|19.53|19.63|19.47|28
1738542160000|2025-02-03 00:22:40|19.65|19.49|19.71|19.55|19.71|19.55|19.64|19.48|55
1738542170000|2025-02-03 00:22:50|19.73|19.57|19.68|19.52|19.73|19.57|19.68|19.52|4
1738542180000|2025-02-03 00:23:00|19.65|19.49|19.68|19.52|19.68|19.52|19.65|19.49|2
1738542210000|2025-02-03 00:23:30|19.72|19.56|19.73|19.57|19.73|19.57|19.72|19.56|16
1738542220000|2025-02-03 00:23:40|||||||||2
1738542230000|2025-02-03 00:23:50|19.76|19.6|19.78|19.62|19.78|19.62|19.76|19.6|24
1738542240000|2025-02-03 00:24:00|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|4
1738542250000|2025-02-03 00:24:10|19.74|19.58|19.72|19.56|19.74|19.58|19.72|19.56|0
1738542260000|2025-02-03 00:24:20|19.69|19.53|19.68|19.52|19.73|19.57|19.68|19.52|17
1738542270000|2025-02-03 00:24:30|19.69|19.53|19.68|19.52|19.72|19.56|19.68|19.52|2
1738542280000|2025-02-03 00:24:40|19.72|19.56|19.68|19.52|19.72|19.56|19.68|19.52|4
1738542290000|2025-02-03 00:24:50|19.67|19.51|19.68|19.52|19.68|19.52|19.64|19.48|7
1738542310000|2025-02-03 00:25:10|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|5
1738542320000|2025-02-03 00:25:20|19.64|19.48|19.68|19.52|19.68|19.52|19.63|19.47|3
1738542330000|2025-02-03 00:25:30|19.64|19.48|19.68|19.52|19.68|19.52|19.64|19.48|7
1738542340000|2025-02-03 00:25:40|19.67|19.51|19.68|19.52|19.68|19.52|19.67|19.51|1
1738542370000|2025-02-03 00:26:10|19.67|19.51|19.72|19.56|19.72|19.56|19.67|19.51|14
1738542380000|2025-02-03 00:26:20|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|15
1738542400000|2025-02-03 00:26:40|19.66|19.5|19.68|19.52|19.68|19.52|19.66|19.5|1
1738542410000|2025-02-03 00:26:50|19.67|19.51|19.67|19.51|19.67|19.51|19.67|19.51|2
1738542420000|2025-02-03 00:27:00|19.68|19.52|19.68|19.52|19.68|19.52|19.68|19.52|0
1738542430000|2025-02-03 00:27:10|19.67|19.51|19.63|19.47|19.67|19.51|19.63|19.47|3
1738542450000|2025-02-03 00:27:30|19.64|19.48|19.63|19.47|19.64|19.48|19.63|19.47|1
1738542460000|2025-02-03 00:27:40|19.64|19.48|19.64|19.48|19.64|19.48|19.64|19.48|1
1738542470000|2025-02-03 00:27:50|19.66|19.5|19.67|19.51|19.67|19.51|19.63|19.47|3
1738542480000|2025-02-03 00:28:00|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1738542510000|2025-02-03 00:28:30|19.68|19.52|19.68|19.52|19.68|19.52|19.66|19.5|0
1738542530000|2025-02-03 00:28:50|||||||||1
1738542540000|2025-02-03 00:29:00|19.65|19.49|19.68|19.52|19.68|19.52|19.63|19.47|6
1738542560000|2025-02-03 00:29:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|1
1738542580000|2025-02-03 00:29:40|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|35
1738542590000|2025-02-03 00:29:50|19.6|19.44|19.63|19.47|19.63|19.47|19.58|19.42|13
1738542600000|2025-02-03 00:30:00|19.62|19.46|19.47|19.31|19.63|19.47|19.45|19.29|34
1738542610000|2025-02-03 00:30:10|19.48|19.32|19.45|19.29|19.5|19.34|19.45|19.29|24
1738542620000|2025-02-03 00:30:20|19.44|19.28|19.4|19.24|19.45|19.29|19.4|19.24|33
1738542650000|2025-02-03 00:30:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1738542660000|2025-02-03 00:31:00|||||||||1
1738542680000|2025-02-03 00:31:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|10
1738542690000|2025-02-03 00:31:30|19.45|19.29|19.49|19.33|19.53|19.37|19.45|19.29|27
1738542700000|2025-02-03 00:31:40|19.53|19.37|19.48|19.32|19.53|19.37|19.48|19.32|3
1738542710000|2025-02-03 00:31:50|19.47|19.31|19.45|19.29|19.48|19.32|19.45|19.29|3
1738542720000|2025-02-03 00:32:00|19.47|19.31|19.48|19.32|19.49|19.33|19.47|19.31|0
1738542740000|2025-02-03 00:32:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1738542750000|2025-02-03 00:32:30|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|2
1738542770000|2025-02-03 00:32:50|19.46|19.3|19.43|19.27|19.46|19.3|19.43|19.27|6
1738542780000|2025-02-03 00:33:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1738542790000|2025-02-03 00:33:10|19.38|19.22|19.33|19.17|19.4|19.24|19.33|19.17|9
1738542800000|2025-02-03 00:33:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1738542830000|2025-02-03 00:33:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|21
1738542840000|2025-02-03 00:34:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1738542850000|2025-02-03 00:34:10|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|0
1738542860000|2025-02-03 00:34:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1738542880000|2025-02-03 00:34:40|19.44|19.28|19.43|19.27|19.44|19.28|19.4|19.24|5
1738542890000|2025-02-03 00:34:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|5
1738542900000|2025-02-03 00:35:00|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|5
1738542910000|2025-02-03 00:35:10|||||||||1
1738542920000|2025-02-03 00:35:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1738542930000|2025-02-03 00:35:30|||||||||3
1738542960000|2025-02-03 00:36:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1738542970000|2025-02-03 00:36:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1738542990000|2025-02-03 00:36:30|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|4
1738543000000|2025-02-03 00:36:40|||||||||1
1738543030000|2025-02-03 00:37:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|3
1738543040000|2025-02-03 00:37:20|19.3|19.14|19.3|19.14|19.35|19.19|19.3|19.14|26
1738543050000|2025-02-03 00:37:30|||||||||1
1738543060000|2025-02-03 00:37:40|19.34|19.18|19.34|19.18|19.34|19.18|19.31|19.15|6
1738543070000|2025-02-03 00:37:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1738543080000|2025-02-03 00:38:00|||||||||4
1738543090000|2025-02-03 00:38:10|||||||||1
1738543150000|2025-02-03 00:39:10|||||||||1
1738543160000|2025-02-03 00:39:20|19.39|19.23|19.4|19.24|19.42|19.26|19.39|19.23|13
1738543180000|2025-02-03 00:39:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|2
1738543190000|2025-02-03 00:39:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1738543200000|2025-02-03 00:40:00|19.5|19.34|19.52|19.36|19.52|19.36|19.5|19.34|9
1738543210000|2025-02-03 00:40:10|19.5|19.34|19.53|19.37|19.54|19.38|19.5|19.34|5
1738543230000|2025-02-03 00:40:30|19.5|19.34|19.47|19.31|19.5|19.34|19.45|19.29|6
1738543240000|2025-02-03 00:40:40|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|0
1738543260000|2025-02-03 00:41:00|||||||||1
1738543280000|2025-02-03 00:41:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|2
1738543290000|2025-02-03 00:41:30|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|3
1738543320000|2025-02-03 00:42:00|||||||||4
1738543330000|2025-02-03 00:42:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1738543350000|2025-02-03 00:42:30|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1738543360000|2025-02-03 00:42:40|19.44|19.28|19.4|19.24|19.44|19.28|19.4|19.24|3
1738543380000|2025-02-03 00:43:00|||||||||4
1738543390000|2025-02-03 00:43:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1738543450000|2025-02-03 00:44:10|||||||||1
1738543490000|2025-02-03 00:44:50|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|5
1738543500000|2025-02-03 00:45:00|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|4
1738543510000|2025-02-03 00:45:10|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1738543520000|2025-02-03 00:45:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|0
1738543550000|2025-02-03 00:45:50|||||||||2
1738543570000|2025-02-03 00:46:10|||||||||1
1738543590000|2025-02-03 00:46:30|19.45|19.29|19.45|19.29|19.47|19.31|19.44|19.28|17
1738543600000|2025-02-03 00:46:40|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1738543610000|2025-02-03 00:46:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1738543620000|2025-02-03 00:47:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|2
1738543630000|2025-02-03 00:47:10|19.42|19.26|19.44|19.28|19.44|19.28|19.42|19.26|5
1738543640000|2025-02-03 00:47:20|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1738543650000|2025-02-03 00:47:30|||||||||2
1738543660000|2025-02-03 00:47:40|19.49|19.33|19.49|19.33|19.49|19.33|19.49|19.33|5
1738543670000|2025-02-03 00:47:50|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|2
1738543680000|2025-02-03 00:48:00|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1738543690000|2025-02-03 00:48:10|19.53|19.37|19.55|19.39|19.57|19.41|19.53|19.37|6
1738543700000|2025-02-03 00:48:20|19.57|19.41|19.58|19.42|19.58|19.42|19.55|19.39|4
1738543710000|2025-02-03 00:48:30|19.55|19.39|19.57|19.41|19.57|19.41|19.55|19.39|1
1738543720000|2025-02-03 00:48:40|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|0
1738543730000|2025-02-03 00:48:50|19.57|19.41|19.55|19.39|19.57|19.41|19.55|19.39|0
1738543740000|2025-02-03 00:49:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1738543760000|2025-02-03 00:49:20|19.5|19.34|19.5|19.34|19.52|19.36|19.5|19.34|8
1738543820000|2025-02-03 00:50:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|5
1738543840000|2025-02-03 00:50:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1738543850000|2025-02-03 00:50:50|||||||||2
1738543870000|2025-02-03 00:51:10|19.5|19.34|19.53|19.37|19.53|19.37|19.5|19.34|4
1738543890000|2025-02-03 00:51:30|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|5
1738543900000|2025-02-03 00:51:40|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|2
1738543910000|2025-02-03 00:51:50|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|21
1738543940000|2025-02-03 00:52:20|||||||||11
1738543970000|2025-02-03 00:52:50|19.55|19.39|19.54|19.38|19.55|19.39|19.54|19.38|13
1738543990000|2025-02-03 00:53:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1738544000000|2025-02-03 00:53:20|19.58|19.42|19.55|19.39|19.58|19.42|19.53|19.37|9
1738544020000|2025-02-03 00:53:40|19.54|19.38|19.55|19.39|19.57|19.41|19.54|19.38|2
1738544030000|2025-02-03 00:53:50|19.57|19.41|19.57|19.41|19.58|19.42|19.55|19.39|5
1738544040000|2025-02-03 00:54:00|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|5
1738544060000|2025-02-03 00:54:20|||||||||2
1738544100000|2025-02-03 00:55:00|19.61|19.45|19.63|19.47|19.63|19.47|19.61|19.45|4
1738544120000|2025-02-03 00:55:20|19.59|19.43|19.63|19.47|19.63|19.47|19.58|19.42|6
1738544130000|2025-02-03 00:55:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|1
1738544140000|2025-02-03 00:55:40|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|1
1738544180000|2025-02-03 00:56:20|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|9
1738544200000|2025-02-03 00:56:40|19.59|19.43|19.63|19.47|19.63|19.47|19.59|19.43|10
1738544210000|2025-02-03 00:56:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|0
1738544220000|2025-02-03 00:57:00|19.62|19.46|19.63|19.47|19.63|19.47|19.6|19.44|4
1738544230000|2025-02-03 00:57:10|19.6|19.44|19.63|19.47|19.63|19.47|19.6|19.44|8
1738544240000|2025-02-03 00:57:20|||||||||2
1738544250000|2025-02-03 00:57:30|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1738544260000|2025-02-03 00:57:40|19.6|19.44|19.63|19.47|19.63|19.47|19.59|19.43|2
1738544270000|2025-02-03 00:57:50|19.62|19.46|19.6|19.44|19.62|19.46|19.6|19.44|1
1738544280000|2025-02-03 00:58:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1738544310000|2025-02-03 00:58:30|19.63|19.47|19.63|19.47|19.63|19.47|19.63|19.47|11
1738544350000|2025-02-03 00:59:10|||||||||10
1738544360000|2025-02-03 00:59:20|19.62|19.46|19.62|19.46|19.62|19.46|19.62|19.46|0
1738544370000|2025-02-03 00:59:30|19.63|19.47|19.61|19.45|19.63|19.47|19.61|19.45|7
1738544390000|2025-02-03 00:59:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|4
1738544400000|2025-02-03 01:00:00|19.59|19.43|19.58|19.42|19.63|19.47|19.58|19.42|13
1738544410000|2025-02-03 01:00:10|||||||||4
1738544420000|2025-02-03 01:00:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|4
1738544430000|2025-02-03 01:00:30|19.55|19.39|19.54|19.38|19.55|19.39|19.53|19.37|2
1738544440000|2025-02-03 01:00:40|19.53|19.37|19.57|19.41|19.58|19.42|19.53|19.37|4
1738544450000|2025-02-03 01:00:50|19.58|19.42|19.55|19.39|19.58|19.42|19.55|19.39|5
1738544460000|2025-02-03 01:01:00|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1738544470000|2025-02-03 01:01:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1738544480000|2025-02-03 01:01:20|19.55|19.39|19.55|19.39|19.55|19.39|19.54|19.38|0
1738544490000|2025-02-03 01:01:30|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1738544500000|2025-02-03 01:01:40|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|0
1738544510000|2025-02-03 01:01:50|19.54|19.38|19.55|19.39|19.57|19.41|19.54|19.38|0
1738544520000|2025-02-03 01:02:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|9
1738544530000|2025-02-03 01:02:10|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|15
1738544540000|2025-02-03 01:02:20|19.57|19.41|19.53|19.37|19.57|19.41|19.53|19.37|11
1738544550000|2025-02-03 01:02:30|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|4
1738544580000|2025-02-03 01:03:00|||||||||5
1738544590000|2025-02-03 01:03:10|||||||||1
1738544600000|2025-02-03 01:03:20|||||||||10
1738544610000|2025-02-03 01:03:30|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|0
1738544620000|2025-02-03 01:03:40|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|2
1738544630000|2025-02-03 01:03:50|19.54|19.38|19.55|19.39|19.55|19.39|19.54|19.38|0
1738544640000|2025-02-03 01:04:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1738544650000|2025-02-03 01:04:10|||||||||3
1738544660000|2025-02-03 01:04:20|||||||||3
1738544670000|2025-02-03 01:04:30|||||||||3
1738544680000|2025-02-03 01:04:40|19.5|19.34|19.5|19.34|19.53|19.37|19.5|19.34|5
1738544690000|2025-02-03 01:04:50|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|2
1738544710000|2025-02-03 01:05:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|1
1738544720000|2025-02-03 01:05:20|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|4
1738544730000|2025-02-03 01:05:30|19.53|19.37|19.5|19.34|19.53|19.37|19.5|19.34|11
1738544740000|2025-02-03 01:05:40|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|12
1738544750000|2025-02-03 01:05:50|19.54|19.38|19.58|19.42|19.58|19.42|19.53|19.37|51
1738544760000|2025-02-03 01:06:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|13
1738544770000|2025-02-03 01:06:10|19.54|19.38|19.58|19.42|19.61|19.45|19.53|19.37|50
1738544780000|2025-02-03 01:06:20|19.61|19.45|19.58|19.42|19.61|19.45|19.58|19.42|13
1738544790000|2025-02-03 01:06:30|19.55|19.39|19.55|19.39|19.55|19.39|19.55|19.39|2
1738544800000|2025-02-03 01:06:40|19.53|19.37|19.58|19.42|19.58|19.42|19.53|19.37|4
1738544810000|2025-02-03 01:06:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|14
1738544820000|2025-02-03 01:07:00|||||||||8
1738544830000|2025-02-03 01:07:10|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|18
1738544840000|2025-02-03 01:07:20|19.5|19.34|19.52|19.36|19.53|19.37|19.5|19.34|10
1738544850000|2025-02-03 01:07:30|19.5|19.34|19.48|19.32|19.53|19.37|19.48|19.32|18
1738544860000|2025-02-03 01:07:40|19.49|19.33|19.51|19.35|19.51|19.35|19.48|19.32|27
1738544870000|2025-02-03 01:07:50|19.53|19.37|19.49|19.33|19.53|19.37|19.49|19.33|3
1738544880000|2025-02-03 01:08:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|1
1738544940000|2025-02-03 01:09:00|19.54|19.38|19.53|19.37|19.55|19.39|19.53|19.37|27
1738544950000|2025-02-03 01:09:10|||||||||1
1738545000000|2025-02-03 01:10:00|||||||||7
1738545010000|2025-02-03 01:10:10|19.56|19.4|19.58|19.42|19.58|19.42|19.56|19.4|12
1738545020000|2025-02-03 01:10:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|24
1738545040000|2025-02-03 01:10:40|||||||||2
1738545070000|2025-02-03 01:11:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|33
1738545080000|2025-02-03 01:11:20|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|4
1738545090000|2025-02-03 01:11:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1738545100000|2025-02-03 01:11:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|8
1738545130000|2025-02-03 01:12:10|||||||||1
1738545140000|2025-02-03 01:12:20|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1738545150000|2025-02-03 01:12:30|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|5
1738545160000|2025-02-03 01:12:40|19.4|19.24|19.4|19.24|19.43|19.27|19.4|19.24|19
1738545170000|2025-02-03 01:12:50|19.38|19.22|19.37|19.21|19.38|19.22|19.37|19.21|0
1738545180000|2025-02-03 01:13:00|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|1
1738545190000|2025-02-03 01:13:10|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|1
1738545200000|2025-02-03 01:13:20|19.37|19.21|19.35|19.19|19.38|19.22|19.35|19.19|1
1738545210000|2025-02-03 01:13:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|6
1738545230000|2025-02-03 01:13:50|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|2
1738545240000|2025-02-03 01:14:00|19.29|19.13|19.32|19.16|19.32|19.16|19.29|19.13|43
1738545250000|2025-02-03 01:14:10|19.35|19.19|19.3|19.14|19.35|19.19|19.3|19.14|5
1738545260000|2025-02-03 01:14:20|19.35|19.19|19.4|19.24|19.4|19.24|19.35|19.19|26
1738545280000|2025-02-03 01:14:40|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|1
1738545290000|2025-02-03 01:14:50|||||||||1
1738545300000|2025-02-03 01:15:00|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|4
1738545310000|2025-02-03 01:15:10|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|14
1738545350000|2025-02-03 01:15:50|||||||||2
1738545360000|2025-02-03 01:16:00|||||||||2
1738545380000|2025-02-03 01:16:20|||||||||2
1738545390000|2025-02-03 01:16:30|||||||||1
1738545400000|2025-02-03 01:16:40|||||||||14
1738545410000|2025-02-03 01:16:50|||||||||1
1738545420000|2025-02-03 01:17:00|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|10
1738545430000|2025-02-03 01:17:10|19.4|19.24|19.39|19.23|19.4|19.24|19.39|19.23|0
1738545440000|2025-02-03 01:17:20|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|6
1738545480000|2025-02-03 01:18:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|12
1738545490000|2025-02-03 01:18:10|||||||||1
1738545520000|2025-02-03 01:18:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|21
1738545530000|2025-02-03 01:18:50|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|1
1738545540000|2025-02-03 01:19:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1738545550000|2025-02-03 01:19:10|19.44|19.28|19.43|19.27|19.44|19.28|19.4|19.24|4
1738545570000|2025-02-03 01:19:30|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|6
1738545580000|2025-02-03 01:19:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1738545590000|2025-02-03 01:19:50|19.44|19.28|19.43|19.27|19.45|19.29|19.43|19.27|1
1738545600000|2025-02-03 01:20:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1738545620000|2025-02-03 01:20:20|19.42|19.26|19.42|19.26|19.43|19.27|19.42|19.26|1
1738545630000|2025-02-03 01:20:30|19.4|19.24|19.4|19.24|19.42|19.26|19.4|19.24|4
1738545650000|2025-02-03 01:20:50|19.35|19.19|19.35|19.19|19.35|19.19|19.33|19.17|11
1738545670000|2025-02-03 01:21:10|||||||||1
1738545690000|2025-02-03 01:21:30|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|14
1738545700000|2025-02-03 01:21:40|||||||||1
1738545710000|2025-02-03 01:21:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|0
1738545720000|2025-02-03 01:22:00|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|16
1738545750000|2025-02-03 01:22:30|||||||||16
1738545780000|2025-02-03 01:23:00|||||||||2
1738545800000|2025-02-03 01:23:20|||||||||3
1738545840000|2025-02-03 01:24:00|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|12
1738545850000|2025-02-03 01:24:10|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|1
1738545860000|2025-02-03 01:24:20|||||||||2
1738545870000|2025-02-03 01:24:30|||||||||3
1738545880000|2025-02-03 01:24:40|19.33|19.17|19.25|19.09|19.33|19.17|19.25|19.09|47
1738545890000|2025-02-03 01:24:50|||||||||2
1738545900000|2025-02-03 01:25:00|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|2
1738545920000|2025-02-03 01:25:20|19.28|19.12|19.3|19.14|19.3|19.14|19.26|19.1|11
1738545950000|2025-02-03 01:25:50|||||||||2
1738545960000|2025-02-03 01:26:00|||||||||3
1738546020000|2025-02-03 01:27:00|19.28|19.12|19.29|19.13|19.3|19.14|19.26|19.1|15
1738546030000|2025-02-03 01:27:10|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1738546060000|2025-02-03 01:27:40|||||||||1
1738546090000|2025-02-03 01:28:10|||||||||4
1738546110000|2025-02-03 01:28:30|||||||||1
1738546120000|2025-02-03 01:28:40|19.28|19.12|19.28|19.12|19.3|19.14|19.25|19.09|19
1738546130000|2025-02-03 01:28:50|19.26|19.1|19.3|19.14|19.3|19.14|19.25|19.09|3
1738546140000|2025-02-03 01:29:00|19.29|19.13|19.25|19.09|19.3|19.14|19.25|19.09|1
1738546180000|2025-02-03 01:29:40|||||||||1
1738546190000|2025-02-03 01:29:50|19.27|19.11|19.26|19.1|19.27|19.11|19.25|19.09|7
1738546200000|2025-02-03 01:30:00|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|0
1738546220000|2025-02-03 01:30:20|||||||||11
1738546250000|2025-02-03 01:30:50|||||||||7
1738546260000|2025-02-03 01:31:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|10
1738546270000|2025-02-03 01:31:10|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|19
1738546280000|2025-02-03 01:31:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|4
1738546290000|2025-02-03 01:31:30|19.21|19.05|19.23|19.07|19.23|19.07|19.21|19.05|11
1738546300000|2025-02-03 01:31:40|||||||||4
1738546310000|2025-02-03 01:31:50|||||||||2
1738546320000|2025-02-03 01:32:00|||||||||1
1738546330000|2025-02-03 01:32:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|3
1738546340000|2025-02-03 01:32:20|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|6
1738546350000|2025-02-03 01:32:30|||||||||2
1738546360000|2025-02-03 01:32:40|||||||||4
1738546370000|2025-02-03 01:32:50|||||||||1
1738546380000|2025-02-03 01:33:00|19.24|19.08|19.23|19.07|19.24|19.08|19.23|19.07|5
1738546390000|2025-02-03 01:33:10|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|2
1738546400000|2025-02-03 01:33:20|19.23|19.07|19.21|19.05|19.23|19.07|19.21|19.05|6
1738546410000|2025-02-03 01:33:30|19.23|19.07|19.21|19.05|19.23|19.07|19.2|19.04|1
1738546420000|2025-02-03 01:33:40|19.2|19.04|19.2|19.04|19.2|19.04|19.19|19.03|7
1738546430000|2025-02-03 01:33:50|||||||||2
1738546440000|2025-02-03 01:34:00|||||||||4
1738546460000|2025-02-03 01:34:20|||||||||2
1738546470000|2025-02-03 01:34:30|||||||||1
1738546480000|2025-02-03 01:34:40|||||||||4
1738546510000|2025-02-03 01:35:10|||||||||7
1738546540000|2025-02-03 01:35:40|||||||||1
1738546550000|2025-02-03 01:35:50|||||||||2
1738546570000|2025-02-03 01:36:10|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|6
1738546630000|2025-02-03 01:37:10|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|10
1738546640000|2025-02-03 01:37:20|||||||||2
1738546680000|2025-02-03 01:38:00|||||||||2
1738546740000|2025-02-03 01:39:00|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|5
1738546760000|2025-02-03 01:39:20|||||||||2
1738546790000|2025-02-03 01:39:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|3
1738546800000|2025-02-03 01:40:00|19.19|19.03|19.2|19.04|19.2|19.04|19.18|19.02|7
1738546810000|2025-02-03 01:40:10|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|0
1738546820000|2025-02-03 01:40:20|||||||||1
1738546830000|2025-02-03 01:40:30|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|110
1738546840000|2025-02-03 01:40:40|||||||||1
1738546850000|2025-02-03 01:40:50|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|0
1738546860000|2025-02-03 01:41:00|||||||||4
1738546870000|2025-02-03 01:41:10|||||||||1
1738546880000|2025-02-03 01:41:20|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|10
1738546890000|2025-02-03 01:41:30|||||||||9
1738546920000|2025-02-03 01:42:00|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|20
1738546930000|2025-02-03 01:42:10|19.2|19.04|19.19|19.03|19.2|19.04|19.19|19.03|13
1738546940000|2025-02-03 01:42:20|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|6
1738546980000|2025-02-03 01:43:00|||||||||1
1738546990000|2025-02-03 01:43:10|||||||||13
1738547010000|2025-02-03 01:43:30|||||||||1
1738547030000|2025-02-03 01:43:50|||||||||2
1738547070000|2025-02-03 01:44:30|19.24|19.08|19.24|19.08|19.24|19.08|19.24|19.08|9
1738547080000|2025-02-03 01:44:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|6
1738547090000|2025-02-03 01:44:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1738547100000|2025-02-03 01:45:00|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|12
1738547110000|2025-02-03 01:45:10|19.27|19.11|19.28|19.12|19.28|19.12|19.25|19.09|4
1738547120000|2025-02-03 01:45:20|19.25|19.09|19.25|19.09|19.27|19.11|19.25|19.09|3
1738547130000|2025-02-03 01:45:30|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|10
1738547150000|2025-02-03 01:45:50|19.27|19.11|19.27|19.11|19.27|19.11|19.27|19.11|13
1738547160000|2025-02-03 01:46:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1738547170000|2025-02-03 01:46:10|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|6
1738547190000|2025-02-03 01:46:30|19.27|19.11|19.28|19.12|19.28|19.12|19.27|19.11|19
1738547200000|2025-02-03 01:46:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|1
1738547220000|2025-02-03 01:47:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|12
1738547260000|2025-02-03 01:47:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|20
1738547270000|2025-02-03 01:47:50|19.23|19.07|19.2|19.04|19.24|19.08|19.2|19.04|5
1738547280000|2025-02-03 01:48:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|5
1738547300000|2025-02-03 01:48:20|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|2
1738547320000|2025-02-03 01:48:40|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|2
1738547380000|2025-02-03 01:49:40|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|0
1738547390000|2025-02-03 01:49:50|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|0
1738547400000|2025-02-03 01:50:00|||||||||1
1738547420000|2025-02-03 01:50:20|19.28|19.12|19.3|19.14|19.3|19.14|19.28|19.12|4
1738547440000|2025-02-03 01:50:40|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1738547460000|2025-02-03 01:51:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1738547470000|2025-02-03 01:51:10|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1738547520000|2025-02-03 01:52:00|19.29|19.13|19.3|19.14|19.3|19.14|19.29|19.13|0
1738547530000|2025-02-03 01:52:10|||||||||1
1738547540000|2025-02-03 01:52:20|19.33|19.17|19.3|19.14|19.33|19.17|19.3|19.14|7
1738547590000|2025-02-03 01:53:10|||||||||1
1738547610000|2025-02-03 01:53:30|||||||||1
1738547620000|2025-02-03 01:53:40|||||||||12
1738547630000|2025-02-03 01:53:50|19.32|19.16|19.33|19.17|19.33|19.17|19.32|19.16|7
1738547640000|2025-02-03 01:54:00|19.34|19.18|19.34|19.18|19.34|19.18|19.34|19.18|0
1738547650000|2025-02-03 01:54:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|0
1738547720000|2025-02-03 01:55:20|||||||||1
1738547740000|2025-02-03 01:55:40|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|25
1738547750000|2025-02-03 01:55:50|||||||||1
1738547770000|2025-02-03 01:56:10|19.38|19.22|19.39|19.23|19.39|19.23|19.38|19.22|15
1738547780000|2025-02-03 01:56:20|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738547800000|2025-02-03 01:56:40|||||||||1
1738547810000|2025-02-03 01:56:50|||||||||1
1738547820000|2025-02-03 01:57:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1738547830000|2025-02-03 01:57:10|19.39|19.23|19.39|19.23|19.4|19.24|19.39|19.23|2
1738547840000|2025-02-03 01:57:20|19.4|19.24|19.35|19.19|19.4|19.24|19.35|19.19|2
1738547850000|2025-02-03 01:57:30|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1738547890000|2025-02-03 01:58:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|5
1738547910000|2025-02-03 01:58:30|||||||||1
1738547930000|2025-02-03 01:58:50|19.39|19.23|19.39|19.23|19.39|19.23|19.38|19.22|0
1738547940000|2025-02-03 01:59:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1738547950000|2025-02-03 01:59:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|1
1738547970000|2025-02-03 01:59:30|19.4|19.24|19.4|19.24|19.4|19.24|19.39|19.23|0
1738548000000|2025-02-03 02:00:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|32
1738548040000|2025-02-03 02:00:40|||||||||1
1738548050000|2025-02-03 02:00:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|10
1738548060000|2025-02-03 02:01:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|2
1738548070000|2025-02-03 02:01:10|19.47|19.31|19.45|19.29|19.48|19.32|19.45|19.29|1
1738548080000|2025-02-03 02:01:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1738548090000|2025-02-03 02:01:30|19.43|19.27|19.43|19.27|19.44|19.28|19.43|19.27|3
1738548120000|2025-02-03 02:02:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1738548140000|2025-02-03 02:02:20|19.44|19.28|19.48|19.32|19.48|19.32|19.43|19.27|2
1738548180000|2025-02-03 02:03:00|||||||||3
1738548230000|2025-02-03 02:03:50|||||||||1
1738548240000|2025-02-03 02:04:00|19.47|19.31|19.48|19.32|19.48|19.32|19.44|19.28|7
1738548250000|2025-02-03 02:04:10|19.45|19.29|19.43|19.27|19.47|19.31|19.43|19.27|7
1738548260000|2025-02-03 02:04:20|||||||||4
1738548280000|2025-02-03 02:04:40|||||||||4
1738548310000|2025-02-03 02:05:10|||||||||1
1738548320000|2025-02-03 02:05:20|||||||||1
1738548350000|2025-02-03 02:05:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|7
1738548360000|2025-02-03 02:06:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|3
1738548430000|2025-02-03 02:07:10|||||||||1
1738548440000|2025-02-03 02:07:20|||||||||1
1738548520000|2025-02-03 02:08:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1738548580000|2025-02-03 02:09:40|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|6
1738548590000|2025-02-03 02:09:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|1
1738548610000|2025-02-03 02:10:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|2
1738548650000|2025-02-03 02:10:50|||||||||20
1738548670000|2025-02-03 02:11:10|||||||||3
1738548680000|2025-02-03 02:11:20|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|4
1738548720000|2025-02-03 02:12:00|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|15
1738548730000|2025-02-03 02:12:10|19.52|19.36|19.52|19.36|19.52|19.36|19.52|19.36|0
1738548750000|2025-02-03 02:12:30|19.51|19.35|19.51|19.35|19.51|19.35|19.51|19.35|0
1738548770000|2025-02-03 02:12:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1738548780000|2025-02-03 02:13:00|19.52|19.36|19.51|19.35|19.52|19.36|19.51|19.35|1
1738548840000|2025-02-03 02:14:00|19.48|19.32|19.48|19.32|19.49|19.33|19.48|19.32|48
1738548850000|2025-02-03 02:14:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|4
1738548860000|2025-02-03 02:14:20|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|3
1738548870000|2025-02-03 02:14:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|3
1738548910000|2025-02-03 02:15:10|||||||||1
1738548920000|2025-02-03 02:15:20|||||||||1
1738548930000|2025-02-03 02:15:30|19.46|19.3|19.48|19.32|19.48|19.32|19.46|19.3|2
1738548970000|2025-02-03 02:16:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1738548980000|2025-02-03 02:16:20|||||||||1
1738549020000|2025-02-03 02:17:00|||||||||5
1738549040000|2025-02-03 02:17:20|||||||||1
1738549160000|2025-02-03 02:19:20|||||||||1
1738549170000|2025-02-03 02:19:30|||||||||17
1738549220000|2025-02-03 02:20:20|||||||||3
1738549270000|2025-02-03 02:21:10|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|1
1738549280000|2025-02-03 02:21:20|||||||||1
1738549300000|2025-02-03 02:21:40|19.51|19.35|19.48|19.32|19.51|19.35|19.48|19.32|4
1738549430000|2025-02-03 02:23:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|11
1738549450000|2025-02-03 02:24:10|||||||||2
1738549460000|2025-02-03 02:24:20|||||||||1
1738549480000|2025-02-03 02:24:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|15
1738549490000|2025-02-03 02:24:50|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|7
1738549500000|2025-02-03 02:25:00|19.44|19.28|19.44|19.28|19.45|19.29|19.44|19.28|2
1738549510000|2025-02-03 02:25:10|19.43|19.27|19.44|19.28|19.44|19.28|19.43|19.27|0
1738549520000|2025-02-03 02:25:20|19.45|19.29|19.44|19.28|19.45|19.29|19.44|19.28|0
1738549530000|2025-02-03 02:25:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1738549540000|2025-02-03 02:25:40|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|10
1738549560000|2025-02-03 02:26:00|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|0
1738549570000|2025-02-03 02:26:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1738549610000|2025-02-03 02:26:50|19.44|19.28|19.45|19.29|19.45|19.29|19.44|19.28|1
1738549640000|2025-02-03 02:27:20|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|13
1738549650000|2025-02-03 02:27:30|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|0
1738549660000|2025-02-03 02:27:40|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1738549670000|2025-02-03 02:27:50|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|1
1738549680000|2025-02-03 02:28:00|19.48|19.32|19.47|19.31|19.48|19.32|19.47|19.31|9
1738549690000|2025-02-03 02:28:10|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|5
1738549710000|2025-02-03 02:28:30|||||||||2
1738549730000|2025-02-03 02:28:50|||||||||1
1738549800000|2025-02-03 02:30:00|||||||||10
1738549820000|2025-02-03 02:30:20|||||||||2
1738549850000|2025-02-03 02:30:50|||||||||17
1738549880000|2025-02-03 02:31:20|19.51|19.35|19.53|19.37|19.53|19.37|19.51|19.35|10
1738549890000|2025-02-03 02:31:30|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|3
1738549950000|2025-02-03 02:32:30|||||||||9
1738549990000|2025-02-03 02:33:10|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|13
1738550000000|2025-02-03 02:33:20|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|1
1738550010000|2025-02-03 02:33:30|19.54|19.38|19.54|19.38|19.54|19.38|19.53|19.37|0
1738550020000|2025-02-03 02:33:40|19.53|19.37|19.54|19.38|19.54|19.38|19.53|19.37|5
1738550030000|2025-02-03 02:33:50|||||||||2
1738550040000|2025-02-03 02:34:00|19.56|19.4|19.54|19.38|19.56|19.4|19.54|19.38|5
1738550050000|2025-02-03 02:34:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1738550060000|2025-02-03 02:34:20|||||||||5
1738550070000|2025-02-03 02:34:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|3
1738550080000|2025-02-03 02:34:40|19.58|19.42|19.59|19.43|19.59|19.43|19.58|19.42|4
1738550090000|2025-02-03 02:34:50|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|0
1738550160000|2025-02-03 02:36:00|||||||||2
1738550170000|2025-02-03 02:36:10|19.63|19.47|19.62|19.46|19.63|19.47|19.61|19.45|6
1738550180000|2025-02-03 02:36:20|19.61|19.45|19.62|19.46|19.63|19.47|19.61|19.45|3
1738550190000|2025-02-03 02:36:30|19.63|19.47|19.66|19.5|19.66|19.5|19.63|19.47|15
1738550200000|2025-02-03 02:36:40|19.62|19.46|19.64|19.48|19.64|19.48|19.62|19.46|17
1738550210000|2025-02-03 02:36:50|19.66|19.5|19.66|19.5|19.66|19.5|19.66|19.5|0
1738550230000|2025-02-03 02:37:10|||||||||4
1738550240000|2025-02-03 02:37:20|||||||||3
1738550310000|2025-02-03 02:38:30|19.67|19.51|19.67|19.51|19.69|19.53|19.67|19.51|2
1738550320000|2025-02-03 02:38:40|19.66|19.5|19.66|19.5|19.67|19.51|19.66|19.5|4
1738550330000|2025-02-03 02:38:50|19.67|19.51|19.71|19.55|19.71|19.55|19.67|19.51|10
1738550370000|2025-02-03 02:39:30|19.72|19.56|19.78|19.62|19.78|19.62|19.72|19.56|45
1738550380000|2025-02-03 02:39:40|19.82|19.66|19.73|19.57|19.82|19.66|19.72|19.56|35
1738550390000|2025-02-03 02:39:50|19.78|19.62|19.76|19.6|19.78|19.62|19.74|19.58|10
1738550400000|2025-02-03 02:40:00|19.77|19.61|19.76|19.6|19.77|19.61|19.76|19.6|6
1738550410000|2025-02-03 02:40:10|||||||||2
1738550440000|2025-02-03 02:40:40|19.74|19.58|19.76|19.6|19.76|19.6|19.73|19.57|0
1738550450000|2025-02-03 02:40:50|19.73|19.57|19.76|19.6|19.78|19.62|19.73|19.57|9
1738550460000|2025-02-03 02:41:00|19.74|19.58|19.74|19.58|19.76|19.6|19.74|19.58|1
1738550470000|2025-02-03 02:41:10|19.76|19.6|19.76|19.6|19.78|19.62|19.74|19.58|11
1738550480000|2025-02-03 02:41:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|30
1738550490000|2025-02-03 02:41:30|19.74|19.58|19.76|19.6|19.78|19.62|19.74|19.58|35
1738550500000|2025-02-03 02:41:40|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|13
1738550510000|2025-02-03 02:41:50|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1738550520000|2025-02-03 02:42:00|19.73|19.57|19.76|19.6|19.76|19.6|19.73|19.57|7
1738550550000|2025-02-03 02:42:30|19.74|19.58|19.73|19.57|19.74|19.58|19.73|19.57|0
1738550560000|2025-02-03 02:42:40|19.74|19.58|19.74|19.58|19.74|19.58|19.74|19.58|0
1738550570000|2025-02-03 02:42:50|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|2
1738550580000|2025-02-03 02:43:00|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|2
1738550590000|2025-02-03 02:43:10|19.72|19.56|19.72|19.56|19.72|19.56|19.72|19.56|5
1738550600000|2025-02-03 02:43:20|19.73|19.57|19.71|19.55|19.73|19.57|19.71|19.55|2
1738550610000|2025-02-03 02:43:30|19.81|19.65|19.81|19.65|19.81|19.65|19.81|19.65|45
1738550620000|2025-02-03 02:43:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|14
1738550630000|2025-02-03 02:43:50|19.81|19.65|19.81|19.65|19.81|19.65|19.79|19.63|17
1738550640000|2025-02-03 02:44:00|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|1
1738550650000|2025-02-03 02:44:10|||||||||5
1738550670000|2025-02-03 02:44:30|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|7
1738550680000|2025-02-03 02:44:40|19.77|19.61|19.79|19.63|19.79|19.63|19.77|19.61|9
1738550690000|2025-02-03 02:44:50|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|2
1738550700000|2025-02-03 02:45:00|19.77|19.61|19.78|19.62|19.78|19.62|19.77|19.61|2
1738550710000|2025-02-03 02:45:10|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1738550720000|2025-02-03 02:45:20|19.76|19.6|19.76|19.6|19.77|19.61|19.76|19.6|0
1738550750000|2025-02-03 02:45:50|19.77|19.61|19.81|19.65|19.81|19.65|19.76|19.6|3
1738550760000|2025-02-03 02:46:00|19.78|19.62|19.77|19.61|19.79|19.63|19.77|19.61|8
1738550770000|2025-02-03 02:46:10|19.79|19.63|19.78|19.62|19.79|19.63|19.78|19.62|8
1738550780000|2025-02-03 02:46:20|||||||||2
1738550790000|2025-02-03 02:46:30|19.79|19.63|19.79|19.63|19.79|19.63|19.79|19.63|12
1738550800000|2025-02-03 02:46:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1738550820000|2025-02-03 02:47:00|19.77|19.61|19.77|19.61|19.77|19.61|19.77|19.61|0
1738550830000|2025-02-03 02:47:10|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|0
1738550840000|2025-02-03 02:47:20|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|0
1738550850000|2025-02-03 02:47:30|19.79|19.63|19.81|19.65|19.81|19.65|19.79|19.63|2
1738550860000|2025-02-03 02:47:40|||||||||2
1738550990000|2025-02-03 02:49:50|19.86|19.7|19.86|19.7|19.86|19.7|19.82|19.66|11
1738551000000|2025-02-03 02:50:00|19.84|19.68|19.86|19.7|19.86|19.7|19.83|19.67|7
1738551030000|2025-02-03 02:50:30|||||||||3
1738551050000|2025-02-03 02:50:50|19.83|19.67|19.83|19.67|19.84|19.68|19.83|19.67|6
1738551060000|2025-02-03 02:51:00|19.86|19.7|19.86|19.7|19.86|19.7|19.86|19.7|5
1738551070000|2025-02-03 02:51:10|||||||||1
1738551080000|2025-02-03 02:51:20|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1738551090000|2025-02-03 02:51:30|19.84|19.68|19.86|19.7|19.86|19.7|19.84|19.68|23
1738551120000|2025-02-03 02:52:00|19.83|19.67|19.83|19.67|19.83|19.67|19.83|19.67|2
1738551130000|2025-02-03 02:52:10|19.86|19.7|19.83|19.67|19.86|19.7|19.83|19.67|2
1738551160000|2025-02-03 02:52:40|19.78|19.62|19.78|19.62|19.78|19.62|19.78|19.62|26
1738551170000|2025-02-03 02:52:50|19.77|19.61|19.73|19.57|19.77|19.61|19.73|19.57|27
1738551200000|2025-02-03 02:53:20|||||||||1
1738551210000|2025-02-03 02:53:30|||||||||2
1738551240000|2025-02-03 02:54:00|||||||||7
1738551260000|2025-02-03 02:54:20|19.78|19.62|19.77|19.61|19.78|19.62|19.77|19.61|21
1738551270000|2025-02-03 02:54:30|19.78|19.62|19.76|19.6|19.78|19.62|19.76|19.6|1
1738551280000|2025-02-03 02:54:40|19.73|19.57|19.73|19.57|19.73|19.57|19.73|19.57|3
1738551300000|2025-02-03 02:55:00|19.76|19.6|19.73|19.57|19.76|19.6|19.73|19.57|10
1738551340000|2025-02-03 02:55:40|19.71|19.55|19.71|19.55|19.71|19.55|19.71|19.55|16
1738551350000|2025-02-03 02:55:50|||||||||1
1738551380000|2025-02-03 02:56:20|||||||||1
1738551410000|2025-02-03 02:56:50|||||||||3
1738551420000|2025-02-03 02:57:00|19.69|19.53|19.68|19.52|19.69|19.53|19.68|19.52|0
1738551440000|2025-02-03 02:57:20|19.67|19.51|19.63|19.47|19.68|19.52|19.63|19.47|7
1738551470000|2025-02-03 02:57:50|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|22
1738551500000|2025-02-03 02:58:20|19.53|19.37|19.57|19.41|19.57|19.41|19.53|19.37|21
1738551510000|2025-02-03 02:58:30|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1738551570000|2025-02-03 02:59:30|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1738551580000|2025-02-03 02:59:40|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1738551590000|2025-02-03 02:59:50|19.56|19.4|19.56|19.4|19.56|19.4|19.56|19.4|2
1738551600000|2025-02-03 03:00:00|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|1
1738551610000|2025-02-03 03:00:10|19.58|19.42|19.61|19.45|19.61|19.45|19.58|19.42|7
1738551620000|2025-02-03 03:00:20|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1738551640000|2025-02-03 03:00:40|19.57|19.41|19.56|19.4|19.57|19.41|19.56|19.4|1
1738551650000|2025-02-03 03:00:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1738551660000|2025-02-03 03:01:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|3
1738551690000|2025-02-03 03:01:30|19.58|19.42|19.58|19.42|19.58|19.42|19.57|19.41|4
1738551710000|2025-02-03 03:01:50|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1738551720000|2025-02-03 03:02:00|19.61|19.45|19.61|19.45|19.61|19.45|19.61|19.45|12
1738551770000|2025-02-03 03:02:50|||||||||3
1738551790000|2025-02-03 03:03:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|2
1738551820000|2025-02-03 03:03:40|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1738551830000|2025-02-03 03:03:50|19.57|19.41|19.57|19.41|19.57|19.41|19.57|19.41|0
1738551840000|2025-02-03 03:04:00|19.58|19.42|19.58|19.42|19.59|19.43|19.58|19.42|3
1738551850000|2025-02-03 03:04:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|0
1738551860000|2025-02-03 03:04:20|19.59|19.43|19.58|19.42|19.61|19.45|19.58|19.42|5
1738551910000|2025-02-03 03:05:10|||||||||3
1738551920000|2025-02-03 03:05:20|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|1
1738551950000|2025-02-03 03:05:50|19.54|19.38|19.54|19.38|19.56|19.4|19.54|19.38|3
1738551960000|2025-02-03 03:06:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|0
1738551970000|2025-02-03 03:06:10|||||||||2
1738551990000|2025-02-03 03:06:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|7
1738552020000|2025-02-03 03:07:00|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|1
1738552030000|2025-02-03 03:07:10|19.59|19.43|19.58|19.42|19.59|19.43|19.58|19.42|7
1738552040000|2025-02-03 03:07:20|19.59|19.43|19.59|19.43|19.59|19.43|19.59|19.43|0
1738552050000|2025-02-03 03:07:30|19.58|19.42|19.58|19.42|19.58|19.42|19.58|19.42|0
1738552070000|2025-02-03 03:07:50|||||||||1
1738552080000|2025-02-03 03:08:00|19.57|19.41|19.58|19.42|19.58|19.42|19.57|19.41|0
1738552090000|2025-02-03 03:08:10|19.57|19.41|19.56|19.4|19.58|19.42|19.56|19.4|0
1738552100000|2025-02-03 03:08:20|19.53|19.37|19.54|19.38|19.56|19.4|19.53|19.37|3
1738552110000|2025-02-03 03:08:30|19.53|19.37|19.56|19.4|19.56|19.4|19.53|19.37|3
1738552120000|2025-02-03 03:08:40|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|23
1738552130000|2025-02-03 03:08:50|||||||||1
1738552140000|2025-02-03 03:09:00|||||||||5
1738552150000|2025-02-03 03:09:10|19.49|19.33|19.53|19.37|19.53|19.37|19.49|19.33|2
1738552170000|2025-02-03 03:09:30|19.54|19.38|19.56|19.4|19.56|19.4|19.54|19.38|15
1738552200000|2025-02-03 03:10:00|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|2
1738552270000|2025-02-03 03:11:10|||||||||5
1738552290000|2025-02-03 03:11:30|||||||||1
1738552370000|2025-02-03 03:12:50|||||||||8
1738552400000|2025-02-03 03:13:20|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|7
1738552410000|2025-02-03 03:13:30|19.53|19.37|19.53|19.37|19.54|19.38|19.53|19.37|4
1738552420000|2025-02-03 03:13:40|19.54|19.38|19.53|19.37|19.54|19.38|19.53|19.37|0
1738552590000|2025-02-03 03:16:30|||||||||1
1738552650000|2025-02-03 03:17:30|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1738552660000|2025-02-03 03:17:40|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|2
1738552720000|2025-02-03 03:18:40|||||||||1
1738552730000|2025-02-03 03:18:50|||||||||3
1738552750000|2025-02-03 03:19:10|||||||||2
1738552790000|2025-02-03 03:19:50|||||||||3
1738552800000|2025-02-03 03:20:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|3
1738552810000|2025-02-03 03:20:10|19.43|19.27|19.53|19.37|19.53|19.37|19.43|19.25|42
1738552820000|2025-02-03 03:20:20|19.49|19.33|19.48|19.32|19.49|19.33|19.48|19.32|7
1738552830000|2025-02-03 03:20:30|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|32
1738552840000|2025-02-03 03:20:40|19.42|19.26|19.42|19.26|19.43|19.27|19.39|19.23|21
1738552850000|2025-02-03 03:20:50|19.43|19.27|19.42|19.26|19.43|19.27|19.4|19.24|10
1738552860000|2025-02-03 03:21:00|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|7
1738552870000|2025-02-03 03:21:10|||||||||2
1738552880000|2025-02-03 03:21:20|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|3
1738552910000|2025-02-03 03:21:50|19.4|19.24|19.42|19.26|19.42|19.26|19.4|19.24|1
1738552920000|2025-02-03 03:22:00|||||||||4
1738552930000|2025-02-03 03:22:10|19.4|19.24|19.38|19.22|19.4|19.24|19.38|19.22|0
1738552940000|2025-02-03 03:22:20|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1738552950000|2025-02-03 03:22:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738552960000|2025-02-03 03:22:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1738553020000|2025-02-03 03:23:40|||||||||3
1738553030000|2025-02-03 03:23:50|||||||||1
1738553200000|2025-02-03 03:26:40|||||||||2
1738553230000|2025-02-03 03:27:10|||||||||1
1738553240000|2025-02-03 03:27:20|||||||||1
1738553310000|2025-02-03 03:28:30|||||||||2
1738553320000|2025-02-03 03:28:40|||||||||1
1738553350000|2025-02-03 03:29:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|2
1738553380000|2025-02-03 03:29:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|4
1738553400000|2025-02-03 03:30:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1738553410000|2025-02-03 03:30:10|||||||||1
1738553420000|2025-02-03 03:30:20|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|2
1738553430000|2025-02-03 03:30:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1738553450000|2025-02-03 03:30:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1738553500000|2025-02-03 03:31:40|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|0
1738553510000|2025-02-03 03:31:50|||||||||1
1738553520000|2025-02-03 03:32:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1738553540000|2025-02-03 03:32:20|||||||||4
1738553550000|2025-02-03 03:32:30|||||||||1
1738553560000|2025-02-03 03:32:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|4
1738553580000|2025-02-03 03:33:00|19.38|19.22|19.35|19.19|19.38|19.22|19.35|19.19|2
1738553590000|2025-02-03 03:33:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|39
1738553600000|2025-02-03 03:33:20|19.42|19.26|19.45|19.29|19.45|19.29|19.42|19.26|11
1738553680000|2025-02-03 03:34:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|13
1738553700000|2025-02-03 03:35:00|||||||||1
1738553710000|2025-02-03 03:35:10|||||||||1
1738553720000|2025-02-03 03:35:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|6
1738553750000|2025-02-03 03:35:50|||||||||2
1738553760000|2025-02-03 03:36:00|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1738553770000|2025-02-03 03:36:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|2
1738553780000|2025-02-03 03:36:20|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|3
1738553800000|2025-02-03 03:36:40|19.45|19.29|19.45|19.29|19.45|19.29|19.44|19.28|1
1738553820000|2025-02-03 03:37:00|19.43|19.27|19.45|19.29|19.45|19.29|19.43|19.27|0
1738553830000|2025-02-03 03:37:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1738553870000|2025-02-03 03:37:50|||||||||1
1738554100000|2025-02-03 03:41:40|||||||||1
1738554150000|2025-02-03 03:42:30|||||||||1
1738554190000|2025-02-03 03:43:10|19.45|19.29|19.43|19.27|19.45|19.29|19.43|19.27|0
1738554280000|2025-02-03 03:44:40|||||||||13
1738554300000|2025-02-03 03:45:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|16
1738554320000|2025-02-03 03:45:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|15
1738554330000|2025-02-03 03:45:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1738554350000|2025-02-03 03:45:50|||||||||5
1738554400000|2025-02-03 03:46:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|14
1738554410000|2025-02-03 03:46:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|6
1738554530000|2025-02-03 03:48:50|||||||||3
1738554550000|2025-02-03 03:49:10|||||||||1
1738554650000|2025-02-03 03:50:50|||||||||1
1738554850000|2025-02-03 03:54:10|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|40
1738554860000|2025-02-03 03:54:20|||||||||3
1738555020000|2025-02-03 03:57:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|15
1738555050000|2025-02-03 03:57:30|||||||||1
1738555060000|2025-02-03 03:57:40|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|22
1738555120000|2025-02-03 03:58:40|||||||||1
1738555140000|2025-02-03 03:59:00|||||||||1
1738555210000|2025-02-03 04:00:10|19.34|19.18|19.3|19.14|19.34|19.18|19.3|19.14|4
1738555300000|2025-02-03 04:01:40|||||||||1
1738555330000|2025-02-03 04:02:10|19.31|19.15|19.3|19.14|19.33|19.17|19.3|19.14|7
1738555370000|2025-02-03 04:02:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|2
1738555410000|2025-02-03 04:03:30|||||||||1
1738555450000|2025-02-03 04:04:10|19.33|19.17|19.35|19.19|19.35|19.19|19.33|19.17|1
1738555520000|2025-02-03 04:05:20|||||||||2
1738555530000|2025-02-03 04:05:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1738555580000|2025-02-03 04:06:20|||||||||4
1738555590000|2025-02-03 04:06:30|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|2
1738555670000|2025-02-03 04:07:50|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1738555680000|2025-02-03 04:08:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1738555690000|2025-02-03 04:08:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1738555730000|2025-02-03 04:08:50|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1738555780000|2025-02-03 04:09:40|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1738555800000|2025-02-03 04:10:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1738555840000|2025-02-03 04:10:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738555890000|2025-02-03 04:11:30|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1738555910000|2025-02-03 04:11:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738555920000|2025-02-03 04:12:00|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1738555980000|2025-02-03 04:13:00|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|0
1738555990000|2025-02-03 04:13:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738556020000|2025-02-03 04:13:40|19.43|19.27|19.4|19.24|19.43|19.27|19.4|19.24|4
1738556060000|2025-02-03 04:14:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1738556090000|2025-02-03 04:14:50|||||||||5
1738556100000|2025-02-03 04:15:00|||||||||3
1738556120000|2025-02-03 04:15:20|||||||||2
1738556190000|2025-02-03 04:16:30|19.37|19.21|19.38|19.22|19.38|19.22|19.37|19.21|1
1738556260000|2025-02-03 04:17:40|||||||||1
1738556340000|2025-02-03 04:19:00|||||||||5
1738556400000|2025-02-03 04:20:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1738556460000|2025-02-03 04:21:00|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|5
1738556470000|2025-02-03 04:21:10|||||||||1
1738556490000|2025-02-03 04:21:30|||||||||2
1738556510000|2025-02-03 04:21:50|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1738556590000|2025-02-03 04:23:10|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1738556610000|2025-02-03 04:23:30|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738556680000|2025-02-03 04:24:40|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|0
1738556690000|2025-02-03 04:24:50|||||||||1
1738556740000|2025-02-03 04:25:40|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|2
1738556880000|2025-02-03 04:28:00|||||||||1
1738556950000|2025-02-03 04:29:10|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|11
1738557030000|2025-02-03 04:30:30|19.48|19.32|19.45|19.29|19.48|19.32|19.45|19.29|5
1738557110000|2025-02-03 04:31:50|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|1
1738557120000|2025-02-03 04:32:00|19.47|19.31|19.48|19.32|19.48|19.32|19.45|19.29|2
1738557200000|2025-02-03 04:33:20|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|1
1738557230000|2025-02-03 04:33:50|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|2
1738557280000|2025-02-03 04:34:40|||||||||1
1738557320000|2025-02-03 04:35:20|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|15
1738557340000|2025-02-03 04:35:40|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|3
1738557550000|2025-02-03 04:39:10|19.54|19.38|19.54|19.38|19.54|19.38|19.54|19.38|18
1738557560000|2025-02-03 04:39:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|3
1738557610000|2025-02-03 04:40:10|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|4
1738557620000|2025-02-03 04:40:20|||||||||1
1738557650000|2025-02-03 04:40:50|||||||||1
1738557730000|2025-02-03 04:42:10|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|14
1738557740000|2025-02-03 04:42:20|19.55|19.39|19.58|19.42|19.58|19.42|19.55|19.39|19
1738557750000|2025-02-03 04:42:30|19.55|19.39|19.53|19.37|19.55|19.39|19.53|19.37|3
1738557810000|2025-02-03 04:43:30|||||||||1
1738557950000|2025-02-03 04:45:50|||||||||3
1738557990000|2025-02-03 04:46:30|||||||||2
1738558000000|2025-02-03 04:46:40|||||||||1
1738558070000|2025-02-03 04:47:50|||||||||3
1738558080000|2025-02-03 04:48:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|8
1738558110000|2025-02-03 04:48:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|2
1738558120000|2025-02-03 04:48:40|19.52|19.36|19.5|19.34|19.52|19.36|19.5|19.34|0
1738558130000|2025-02-03 04:48:50|19.53|19.37|19.53|19.37|19.53|19.37|19.53|19.37|10
1738558170000|2025-02-03 04:49:30|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|3
1738558190000|2025-02-03 04:49:50|19.52|19.36|19.53|19.37|19.53|19.37|19.5|19.34|0
1738558200000|2025-02-03 04:50:00|19.52|19.36|19.53|19.37|19.53|19.37|19.52|19.36|0
1738558250000|2025-02-03 04:50:50|||||||||1
1738558320000|2025-02-03 04:52:00|19.5|19.34|19.5|19.34|19.5|19.34|19.5|19.34|10
1738558330000|2025-02-03 04:52:10|19.48|19.32|19.48|19.32|19.48|19.32|19.48|19.32|15
1738558380000|2025-02-03 04:53:00|||||||||3
1738558390000|2025-02-03 04:53:10|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1738558400000|2025-02-03 04:53:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|0
1738558410000|2025-02-03 04:53:30|19.47|19.31|19.45|19.29|19.47|19.31|19.45|19.29|3
1738558440000|2025-02-03 04:54:00|19.44|19.28|19.44|19.28|19.44|19.28|19.44|19.28|0
1738558450000|2025-02-03 04:54:10|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1738558490000|2025-02-03 04:54:50|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|7
1738558510000|2025-02-03 04:55:10|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|1
1738558540000|2025-02-03 04:55:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|3
1738558580000|2025-02-03 04:56:20|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|1
1738558600000|2025-02-03 04:56:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|3
1738558650000|2025-02-03 04:57:30|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|11
1738558660000|2025-02-03 04:57:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1738558670000|2025-02-03 04:57:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1738558700000|2025-02-03 04:58:20|||||||||2
1738558760000|2025-02-03 04:59:20|||||||||3
1738558790000|2025-02-03 04:59:50|||||||||1
1738558800000|2025-02-03 05:00:00|||||||||2
1738558820000|2025-02-03 05:00:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1738558850000|2025-02-03 05:00:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1738558940000|2025-02-03 05:02:20|19.42|19.26|19.4|19.24|19.43|19.27|19.4|19.24|2
1738558950000|2025-02-03 05:02:30|19.43|19.27|19.43|19.27|19.43|19.27|19.42|19.26|2
1738559040000|2025-02-03 05:04:00|||||||||1
1738559100000|2025-02-03 05:05:00|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|0
1738559110000|2025-02-03 05:05:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1738559170000|2025-02-03 05:06:10|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|0
1738559180000|2025-02-03 05:06:20|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|8
1738559190000|2025-02-03 05:06:30|||||||||1
1738559230000|2025-02-03 05:07:10|||||||||4
1738559330000|2025-02-03 05:08:50|||||||||1
1738559340000|2025-02-03 05:09:00|||||||||1
1738559360000|2025-02-03 05:09:20|||||||||2
1738559380000|2025-02-03 05:09:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|3
1738559410000|2025-02-03 05:10:10|19.44|19.28|19.47|19.31|19.48|19.32|19.44|19.28|13
1738559420000|2025-02-03 05:10:20|19.45|19.29|19.45|19.29|19.47|19.31|19.45|19.29|0
1738559430000|2025-02-03 05:10:30|||||||||1
1738559470000|2025-02-03 05:11:10|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1738559480000|2025-02-03 05:11:20|||||||||2
1738559500000|2025-02-03 05:11:40|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|4
1738559520000|2025-02-03 05:12:00|||||||||1
1738559530000|2025-02-03 05:12:10|||||||||1
1738559540000|2025-02-03 05:12:20|||||||||2
1738559570000|2025-02-03 05:12:50|||||||||22
1738559580000|2025-02-03 05:13:00|||||||||4
1738559600000|2025-02-03 05:13:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|5
1738559640000|2025-02-03 05:14:00|||||||||1
1738559670000|2025-02-03 05:14:30|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|1
1738559680000|2025-02-03 05:14:40|19.35|19.19|19.35|19.19|19.37|19.21|19.35|19.19|0
1738559690000|2025-02-03 05:14:50|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1738559700000|2025-02-03 05:15:00|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1738559710000|2025-02-03 05:15:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1738559770000|2025-02-03 05:16:10|19.35|19.19|19.37|19.21|19.37|19.21|19.35|19.19|3
1738559780000|2025-02-03 05:16:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|6
1738560100000|2025-02-03 05:21:40|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1738560130000|2025-02-03 05:22:10|19.39|19.23|19.38|19.22|19.39|19.23|19.38|19.22|0
1738560160000|2025-02-03 05:22:40|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1738560180000|2025-02-03 05:23:00|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|1
1738560250000|2025-02-03 05:24:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|2
1738560280000|2025-02-03 05:24:40|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1738560310000|2025-02-03 05:25:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|0
1738560350000|2025-02-03 05:25:50|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1738560470000|2025-02-03 05:27:50|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1738560500000|2025-02-03 05:28:20|||||||||12
1738560630000|2025-02-03 05:30:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|9
1738560680000|2025-02-03 05:31:20|||||||||1
1738560690000|2025-02-03 05:31:30|19.45|19.29|19.45|19.29|19.45|19.29|19.45|19.29|0
1738560700000|2025-02-03 05:31:40|19.44|19.28|19.43|19.27|19.44|19.28|19.43|19.27|0
1738560740000|2025-02-03 05:32:20|||||||||1
1738560770000|2025-02-03 05:32:50|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|9
1738560780000|2025-02-03 05:33:00|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|4
1738560970000|2025-02-03 05:36:10|||||||||7
1738561020000|2025-02-03 05:37:00|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|0
1738561180000|2025-02-03 05:39:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|4
1738561190000|2025-02-03 05:39:50|19.42|19.26|19.4|19.24|19.42|19.26|19.4|19.24|4
1738561200000|2025-02-03 05:40:00|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|6
1738561320000|2025-02-03 05:42:00|||||||||2
1738561330000|2025-02-03 05:42:10|||||||||1
1738561410000|2025-02-03 05:43:30|19.39|19.23|19.4|19.24|19.4|19.24|19.39|19.23|3
1738561420000|2025-02-03 05:43:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1738561440000|2025-02-03 05:44:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738561450000|2025-02-03 05:44:10|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|1
1738561530000|2025-02-03 05:45:30|||||||||1
1738561560000|2025-02-03 05:46:00|19.4|19.24|19.4|19.24|19.4|19.24|19.4|19.24|0
1738561570000|2025-02-03 05:46:10|19.39|19.23|19.39|19.23|19.39|19.23|19.39|19.23|1
1738561580000|2025-02-03 05:46:20|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|0
1738561630000|2025-02-03 05:47:10|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|8
1738561660000|2025-02-03 05:47:40|19.37|19.21|19.35|19.19|19.37|19.21|19.35|19.19|0
1738561680000|2025-02-03 05:48:00|||||||||1
1738561810000|2025-02-03 05:50:10|19.3|19.14|19.3|19.14|19.3|19.14|19.29|19.13|5
1738561820000|2025-02-03 05:50:20|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|42
1738561830000|2025-02-03 05:50:30|||||||||2
1738561840000|2025-02-03 05:50:40|||||||||4
1738561940000|2025-02-03 05:52:20|||||||||2
1738561950000|2025-02-03 05:52:30|||||||||2
1738561960000|2025-02-03 05:52:40|||||||||1
1738561970000|2025-02-03 05:52:50|19.32|19.16|19.3|19.14|19.32|19.16|19.3|19.14|19
1738562020000|2025-02-03 05:53:40|||||||||1
1738562050000|2025-02-03 05:54:10|||||||||1
1738562290000|2025-02-03 05:58:10|||||||||3
1738562300000|2025-02-03 05:58:20|||||||||1
1738562310000|2025-02-03 05:58:30|||||||||2
1738562390000|2025-02-03 05:59:50|||||||||4
1738562400000|2025-02-03 06:00:00|||||||||1
1738562440000|2025-02-03 06:00:40|19.28|19.12|19.28|19.12|19.28|19.12|19.27|19.11|2
1738562450000|2025-02-03 06:00:50|19.27|19.11|19.25|19.09|19.27|19.11|19.25|19.09|4
1738562470000|2025-02-03 06:01:10|||||||||4
1738562510000|2025-02-03 06:01:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|10
1738562520000|2025-02-03 06:02:00|||||||||1
1738562530000|2025-02-03 06:02:10|||||||||1
1738562540000|2025-02-03 06:02:20|19.19|19.03|19.18|19.02|19.19|19.03|19.18|19.02|5
1738562560000|2025-02-03 06:02:40|||||||||3
1738562570000|2025-02-03 06:02:50|||||||||1
1738562580000|2025-02-03 06:03:00|||||||||3
1738562590000|2025-02-03 06:03:10|||||||||1
1738562600000|2025-02-03 06:03:20|19.17|19.01|19.15|18.99|19.17|19.01|19.14|18.98|11
1738562610000|2025-02-03 06:03:30|19.17|19.01|19.15|18.99|19.18|19.02|19.15|18.99|6
1738562630000|2025-02-03 06:03:50|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|1
1738562640000|2025-02-03 06:04:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|0
1738562650000|2025-02-03 06:04:10|||||||||1
1738562660000|2025-02-03 06:04:20|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|19
1738562670000|2025-02-03 06:04:30|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|8
1738562680000|2025-02-03 06:04:40|||||||||1
1738562690000|2025-02-03 06:04:50|||||||||1
1738562700000|2025-02-03 06:05:00|||||||||4
1738562740000|2025-02-03 06:05:40|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|1
1738562750000|2025-02-03 06:05:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|2
1738562760000|2025-02-03 06:06:00|19.12|18.96|19.13|18.97|19.13|18.97|19.1|18.94|6
1738562770000|2025-02-03 06:06:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|0
1738562800000|2025-02-03 06:06:40|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|4
1738562810000|2025-02-03 06:06:50|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|1
1738562820000|2025-02-03 06:07:00|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1738562830000|2025-02-03 06:07:10|19.12|18.96|19.1|18.94|19.12|18.96|19.1|18.94|0
1738562840000|2025-02-03 06:07:20|19.13|18.97|19.13|18.97|19.13|18.97|19.12|18.96|5
1738562850000|2025-02-03 06:07:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738562860000|2025-02-03 06:07:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1738562870000|2025-02-03 06:07:50|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|3
1738562890000|2025-02-03 06:08:10|19.12|18.96|19.14|18.98|19.14|18.98|19.12|18.96|0
1738562900000|2025-02-03 06:08:20|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|0
1738562920000|2025-02-03 06:08:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738562940000|2025-02-03 06:09:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1738562970000|2025-02-03 06:09:30|||||||||3
1738563010000|2025-02-03 06:10:10|19.12|18.96|19.13|18.97|19.13|18.97|19.12|18.96|1
1738563020000|2025-02-03 06:10:20|||||||||1
1738563060000|2025-02-03 06:11:00|||||||||1
1738563120000|2025-02-03 06:12:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|30
1738563130000|2025-02-03 06:12:10|19.15|18.99|19.08|18.92|19.18|19.02|19.05|18.89|22
1738563150000|2025-02-03 06:12:30|||||||||1
1738563160000|2025-02-03 06:12:40|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|16
1738563170000|2025-02-03 06:12:50|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|23
1738563180000|2025-02-03 06:13:00|||||||||4
1738563190000|2025-02-03 06:13:10|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|19
1738563200000|2025-02-03 06:13:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|28
1738563230000|2025-02-03 06:13:50|||||||||4
1738563260000|2025-02-03 06:14:20|18.95|18.79|19.07|18.91|19.07|18.91|18.95|18.79|19
1738563270000|2025-02-03 06:14:30|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|2
1738563280000|2025-02-03 06:14:40|19.12|18.96|19.15|18.99|19.15|18.99|19.12|18.96|5
1738563290000|2025-02-03 06:14:50|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|16
1738563300000|2025-02-03 06:15:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|5
1738563310000|2025-02-03 06:15:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|8
1738563320000|2025-02-03 06:15:20|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|0
1738563330000|2025-02-03 06:15:30|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|7
1738563340000|2025-02-03 06:15:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738563350000|2025-02-03 06:15:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1738563360000|2025-02-03 06:16:00|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|8
1738563370000|2025-02-03 06:16:10|19.08|18.92|19|18.84|19.08|18.92|18.99|18.83|17
1738563380000|2025-02-03 06:16:20|19.03|18.87|19|18.84|19.03|18.87|19|18.84|12
1738563390000|2025-02-03 06:16:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1738563400000|2025-02-03 06:16:40|18.93|18.77|18.93|18.77|18.94|18.78|18.92|18.76|0
1738563410000|2025-02-03 06:16:50|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|3
1738563420000|2025-02-03 06:17:00|18.94|18.78|18.95|18.79|18.95|18.79|18.93|18.77|0
1738563430000|2025-02-03 06:17:10|18.94|18.78|18.94|18.78|18.95|18.79|18.93|18.77|0
1738563440000|2025-02-03 06:17:20|18.95|18.79|18.99|18.83|18.99|18.83|18.95|18.79|3
1738563450000|2025-02-03 06:17:30|18.98|18.82|19.02|18.86|19.03|18.87|18.98|18.82|14
1738563460000|2025-02-03 06:17:40|19|18.84|19.05|18.89|19.05|18.89|19|18.84|4
1738563480000|2025-02-03 06:18:00|19|18.84|19|18.84|19|18.84|19|18.84|1
1738563520000|2025-02-03 06:18:40|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|3
1738563540000|2025-02-03 06:19:00|||||||||3
1738563550000|2025-02-03 06:19:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|5
1738563560000|2025-02-03 06:19:20|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|1
1738563570000|2025-02-03 06:19:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1738563640000|2025-02-03 06:20:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|7
1738563650000|2025-02-03 06:20:50|19.04|18.88|19.04|18.88|19.04|18.88|19.04|18.88|3
1738563660000|2025-02-03 06:21:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1738563670000|2025-02-03 06:21:10|19.03|18.87|19.04|18.88|19.04|18.88|19.03|18.87|0
1738563680000|2025-02-03 06:21:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1738563690000|2025-02-03 06:21:30|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|6
1738563710000|2025-02-03 06:21:50|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|4
1738563730000|2025-02-03 06:22:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1738563740000|2025-02-03 06:22:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|8
1738563760000|2025-02-03 06:22:40|19.1|18.94|19.1|18.94|19.12|18.96|19.1|18.94|4
1738563770000|2025-02-03 06:22:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1738563780000|2025-02-03 06:23:00|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|6
1738563790000|2025-02-03 06:23:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738563800000|2025-02-03 06:23:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|6
1738563880000|2025-02-03 06:24:40|19.14|18.98|19.13|18.97|19.14|18.98|19.13|18.97|1
1738563920000|2025-02-03 06:25:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1738563940000|2025-02-03 06:25:40|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738563950000|2025-02-03 06:25:50|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1738563960000|2025-02-03 06:26:00|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738563970000|2025-02-03 06:26:10|19.15|18.99|19.14|18.98|19.15|18.99|19.14|18.98|0
1738563980000|2025-02-03 06:26:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1738563990000|2025-02-03 06:26:30|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738564000000|2025-02-03 06:26:40|19.13|18.97|19.15|18.99|19.15|18.99|19.13|18.97|2
1738564010000|2025-02-03 06:26:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1738564030000|2025-02-03 06:27:10|19.14|18.98|19.14|18.98|19.14|18.98|19.14|18.98|0
1738564050000|2025-02-03 06:27:30|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|0
1738564060000|2025-02-03 06:27:40|19.17|19.01|19.17|19.01|19.17|19.01|19.17|19.01|1
1738564070000|2025-02-03 06:27:50|19.14|18.98|19.15|18.99|19.15|18.99|19.14|18.98|0
1738564080000|2025-02-03 06:28:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|0
1738564090000|2025-02-03 06:28:10|19.12|18.96|19.12|18.96|19.12|18.96|19.12|18.96|2
1738564100000|2025-02-03 06:28:20|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|2
1738564120000|2025-02-03 06:28:40|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1738564140000|2025-02-03 06:29:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1738564160000|2025-02-03 06:29:20|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1738564180000|2025-02-03 06:29:40|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1738564190000|2025-02-03 06:29:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564200000|2025-02-03 06:30:00|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|4
1738564220000|2025-02-03 06:30:20|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|3
1738564230000|2025-02-03 06:30:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738564250000|2025-02-03 06:30:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564260000|2025-02-03 06:31:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738564280000|2025-02-03 06:31:20|||||||||1
1738564290000|2025-02-03 06:31:30|||||||||1
1738564300000|2025-02-03 06:31:40|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|1
1738564310000|2025-02-03 06:31:50|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|1
1738564350000|2025-02-03 06:32:30|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|1
1738564380000|2025-02-03 06:33:00|19.09|18.93|19.08|18.92|19.09|18.93|19.07|18.91|2
1738564390000|2025-02-03 06:33:10|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1738564400000|2025-02-03 06:33:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|1
1738564460000|2025-02-03 06:34:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1738564480000|2025-02-03 06:34:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564500000|2025-02-03 06:35:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1738564520000|2025-02-03 06:35:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564540000|2025-02-03 06:35:40|19.08|18.92|19.08|18.92|19.08|18.92|19.07|18.91|0
1738564550000|2025-02-03 06:35:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1738564560000|2025-02-03 06:36:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1738564570000|2025-02-03 06:36:10|19.07|18.91|19.09|18.93|19.09|18.93|19.07|18.91|0
1738564580000|2025-02-03 06:36:20|19.08|18.92|19.08|18.92|19.09|18.93|19.08|18.92|0
1738564590000|2025-02-03 06:36:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564600000|2025-02-03 06:36:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738564620000|2025-02-03 06:37:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|0
1738564630000|2025-02-03 06:37:10|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738564650000|2025-02-03 06:37:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1738564660000|2025-02-03 06:37:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564670000|2025-02-03 06:37:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|1
1738564780000|2025-02-03 06:39:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738564790000|2025-02-03 06:39:50|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1738564800000|2025-02-03 06:40:00|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|0
1738564850000|2025-02-03 06:40:50|||||||||1
1738564860000|2025-02-03 06:41:00|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|1
1738564880000|2025-02-03 06:41:20|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738564900000|2025-02-03 06:41:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|1
1738564920000|2025-02-03 06:42:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738564930000|2025-02-03 06:42:10|||||||||2
1738564950000|2025-02-03 06:42:30|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|2
1738564960000|2025-02-03 06:42:40|19.05|18.89|19.07|18.91|19.07|18.91|19.05|18.89|4
1738564970000|2025-02-03 06:42:50|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|3
1738564980000|2025-02-03 06:43:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|0
1738565040000|2025-02-03 06:44:00|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|1
1738565070000|2025-02-03 06:44:30|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738565080000|2025-02-03 06:44:40|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1738565100000|2025-02-03 06:45:00|19.08|18.92|19.09|18.93|19.09|18.93|19.08|18.92|0
1738565110000|2025-02-03 06:45:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|2
1738565130000|2025-02-03 06:45:30|19.09|18.93|19.08|18.92|19.09|18.93|19.08|18.92|0
1738565140000|2025-02-03 06:45:40|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|0
1738565160000|2025-02-03 06:46:00|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|0
1738565280000|2025-02-03 06:48:00|||||||||1
1738565290000|2025-02-03 06:48:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|9
1738565310000|2025-02-03 06:48:30|||||||||1
1738565350000|2025-02-03 06:49:10|19|18.84|19|18.84|19.04|18.88|19|18.84|13
1738565360000|2025-02-03 06:49:20|||||||||1
1738565370000|2025-02-03 06:49:30|||||||||2
1738565410000|2025-02-03 06:50:10|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1738565420000|2025-02-03 06:50:20|19.04|18.88|19.04|18.88|19.05|18.89|19.04|18.88|0
1738565440000|2025-02-03 06:50:40|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|0
1738565450000|2025-02-03 06:50:50|19.03|18.87|19|18.84|19.03|18.87|19|18.84|26
1738565460000|2025-02-03 06:51:00|19.03|18.87|19.05|18.89|19.05|18.89|19.03|18.87|13
1738565580000|2025-02-03 06:53:00|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|0
1738565600000|2025-02-03 06:53:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|10
1738565610000|2025-02-03 06:53:30|19.07|18.91|19.07|18.91|19.08|18.92|19.07|18.91|0
1738565620000|2025-02-03 06:53:40|19.08|18.92|19.09|18.93|19.09|18.93|19.05|18.89|3
1738565630000|2025-02-03 06:53:50|19.1|18.94|19.09|18.93|19.1|18.94|19.09|18.93|0
1738565640000|2025-02-03 06:54:00|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1738565690000|2025-02-03 06:54:50|||||||||1
1738565700000|2025-02-03 06:55:00|||||||||1
1738565750000|2025-02-03 06:55:50|19.09|18.93|19.09|18.93|19.09|18.93|19.09|18.93|19
1738565760000|2025-02-03 06:56:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|2
1738565770000|2025-02-03 06:56:10|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|1
1738565820000|2025-02-03 06:57:00|||||||||1
1738565830000|2025-02-03 06:57:10|||||||||1
1738565840000|2025-02-03 06:57:20|19.07|18.91|19.05|18.89|19.07|18.91|19.05|18.89|1
1738565990000|2025-02-03 06:59:50|||||||||1
1738566000000|2025-02-03 07:00:00|||||||||4
1738566060000|2025-02-03 07:01:00|19|18.84|19|18.84|19|18.84|19|18.84|4
1738566070000|2025-02-03 07:01:10|||||||||6
1738566080000|2025-02-03 07:01:20|||||||||8
1738566110000|2025-02-03 07:01:50|||||||||7
1738566130000|2025-02-03 07:02:10|||||||||3
1738566140000|2025-02-03 07:02:20|||||||||1
1738566150000|2025-02-03 07:02:30|18.99|18.83|18.95|18.79|18.99|18.83|18.95|18.79|8
1738566160000|2025-02-03 07:02:40|18.97|18.81|18.98|18.82|19|18.84|18.97|18.81|10
1738566170000|2025-02-03 07:02:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|5
1738566180000|2025-02-03 07:03:00|||||||||2
1738566190000|2025-02-03 07:03:10|18.98|18.82|18.98|18.82|18.99|18.83|18.96|18.8|3
1738566210000|2025-02-03 07:03:30|||||||||2
1738566230000|2025-02-03 07:03:50|||||||||2
1738566240000|2025-02-03 07:04:00|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|5
1738566270000|2025-02-03 07:04:30|||||||||2
1738566280000|2025-02-03 07:04:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1738566300000|2025-02-03 07:05:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|12
1738566310000|2025-02-03 07:05:10|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1738566320000|2025-02-03 07:05:20|18.95|18.79|18.93|18.77|18.96|18.8|18.93|18.77|8
1738566330000|2025-02-03 07:05:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|4
1738566340000|2025-02-03 07:05:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738566350000|2025-02-03 07:05:50|||||||||2
1738566360000|2025-02-03 07:06:00|||||||||1
1738566370000|2025-02-03 07:06:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|9
1738566380000|2025-02-03 07:06:20|18.95|18.79|18.94|18.78|18.95|18.79|18.93|18.77|12
1738566390000|2025-02-03 07:06:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1738566410000|2025-02-03 07:06:50|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1738566420000|2025-02-03 07:07:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738566430000|2025-02-03 07:07:10|||||||||3
1738566450000|2025-02-03 07:07:30|||||||||2
1738566490000|2025-02-03 07:08:10|||||||||4
1738566500000|2025-02-03 07:08:20|||||||||3
1738566510000|2025-02-03 07:08:30|||||||||2
1738566520000|2025-02-03 07:08:40|||||||||8
1738566550000|2025-02-03 07:09:10|||||||||8
1738566570000|2025-02-03 07:09:30|||||||||1
1738566620000|2025-02-03 07:10:20|||||||||2
1738566630000|2025-02-03 07:10:30|||||||||1
1738566640000|2025-02-03 07:10:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|18
1738566660000|2025-02-03 07:11:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1738566740000|2025-02-03 07:12:20|19|18.84|19|18.84|19|18.84|18.98|18.82|57
1738566780000|2025-02-03 07:13:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1738566830000|2025-02-03 07:13:50|19|18.84|19|18.84|19|18.84|19|18.84|4
1738566840000|2025-02-03 07:14:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|1
1738566890000|2025-02-03 07:14:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1738566900000|2025-02-03 07:15:00|19|18.84|19|18.84|19|18.84|19|18.84|0
1738566910000|2025-02-03 07:15:10|18.99|18.83|19|18.84|19|18.84|18.99|18.83|0
1738566950000|2025-02-03 07:15:50|||||||||2
1738566960000|2025-02-03 07:16:00|||||||||1
1738567020000|2025-02-03 07:17:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1738567030000|2025-02-03 07:17:10|19|18.84|19.03|18.87|19.03|18.87|19|18.84|4
1738567070000|2025-02-03 07:17:50|||||||||1
1738567100000|2025-02-03 07:18:20|||||||||1
1738567180000|2025-02-03 07:19:40|||||||||3
1738567210000|2025-02-03 07:20:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|1
1738567220000|2025-02-03 07:20:20|||||||||5
1738567230000|2025-02-03 07:20:30|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|21
1738567240000|2025-02-03 07:20:40|||||||||1
1738567270000|2025-02-03 07:21:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1738567290000|2025-02-03 07:21:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1738567300000|2025-02-03 07:21:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|12
1738567340000|2025-02-03 07:22:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1738567370000|2025-02-03 07:22:50|||||||||5
1738567420000|2025-02-03 07:23:40|||||||||1
1738567430000|2025-02-03 07:23:50|||||||||1
1738567460000|2025-02-03 07:24:20|||||||||2
1738567490000|2025-02-03 07:24:50|||||||||2
1738567510000|2025-02-03 07:25:10|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|0
1738567520000|2025-02-03 07:25:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|1
1738567530000|2025-02-03 07:25:30|||||||||22
1738567550000|2025-02-03 07:25:50|||||||||1
1738567580000|2025-02-03 07:26:20|||||||||1
1738567710000|2025-02-03 07:28:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1738567720000|2025-02-03 07:28:40|18.94|18.78|18.95|18.79|18.95|18.79|18.93|18.77|21
1738567730000|2025-02-03 07:28:50|18.94|18.78|18.93|18.77|18.95|18.79|18.93|18.77|1
1738567770000|2025-02-03 07:29:30|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|7
1738567780000|2025-02-03 07:29:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|0
1738567800000|2025-02-03 07:30:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1738567810000|2025-02-03 07:30:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|47
1738567830000|2025-02-03 07:30:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1738567840000|2025-02-03 07:30:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1738567870000|2025-02-03 07:31:10|||||||||1
1738567880000|2025-02-03 07:31:20|||||||||2
1738567890000|2025-02-03 07:31:30|18.91|18.75|19|18.84|19|18.84|18.91|18.75|24
1738567900000|2025-02-03 07:31:40|||||||||1
1738567940000|2025-02-03 07:32:20|18.98|18.82|19|18.84|19|18.84|18.98|18.82|9
1738567950000|2025-02-03 07:32:30|18.99|18.83|19|18.84|19|18.84|18.99|18.83|2
1738567990000|2025-02-03 07:33:10|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|0
1738568000000|2025-02-03 07:33:20|19|18.84|18.98|18.82|19|18.84|18.98|18.82|5
1738568010000|2025-02-03 07:33:30|||||||||1
1738568090000|2025-02-03 07:34:50|||||||||1
1738568100000|2025-02-03 07:35:00|||||||||6
1738568150000|2025-02-03 07:35:50|||||||||4
1738568160000|2025-02-03 07:36:00|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|4
1738568170000|2025-02-03 07:36:10|19|18.84|19|18.84|19|18.84|19|18.84|4
1738568190000|2025-02-03 07:36:30|18.99|18.83|19|18.84|19|18.84|18.99|18.83|1
1738568210000|2025-02-03 07:36:50|18.98|18.82|19|18.84|19|18.84|18.98|18.82|2
1738568220000|2025-02-03 07:37:00|||||||||5
1738568250000|2025-02-03 07:37:30|||||||||3
1738568300000|2025-02-03 07:38:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|2
1738568320000|2025-02-03 07:38:40|||||||||2
1738568380000|2025-02-03 07:39:40|||||||||1
1738568420000|2025-02-03 07:40:20|||||||||4
1738568470000|2025-02-03 07:41:10|||||||||2
1738568480000|2025-02-03 07:41:20|||||||||4
1738568510000|2025-02-03 07:41:50|||||||||11
1738568520000|2025-02-03 07:42:00|||||||||10
1738568530000|2025-02-03 07:42:10|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|7
1738568540000|2025-02-03 07:42:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1738568560000|2025-02-03 07:42:40|||||||||4
1738568570000|2025-02-03 07:42:50|||||||||4
1738568610000|2025-02-03 07:43:30|||||||||2
1738568640000|2025-02-03 07:44:00|||||||||1
1738568660000|2025-02-03 07:44:20|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|0
1738568670000|2025-02-03 07:44:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1738568720000|2025-02-03 07:45:20|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|7
1738568730000|2025-02-03 07:45:30|19|18.84|19|18.84|19|18.84|19|18.84|5
1738568740000|2025-02-03 07:45:40|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|2
1738568750000|2025-02-03 07:45:50|18.98|18.82|18.98|18.82|18.99|18.83|18.98|18.82|4
1738568770000|2025-02-03 07:46:10|||||||||1
1738568790000|2025-02-03 07:46:30|19|18.84|19|18.84|19|18.84|19|18.84|4
1738568800000|2025-02-03 07:46:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|9
1738568810000|2025-02-03 07:46:50|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|0
1738568820000|2025-02-03 07:47:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1738568830000|2025-02-03 07:47:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|25
1738568850000|2025-02-03 07:47:30|18.95|18.79|19|18.84|19|18.84|18.95|18.79|20
1738568870000|2025-02-03 07:47:50|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|8
1738568880000|2025-02-03 07:48:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|8
1738568890000|2025-02-03 07:48:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1738568910000|2025-02-03 07:48:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|0
1738568960000|2025-02-03 07:49:20|||||||||1
1738568970000|2025-02-03 07:49:30|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|108
1738568980000|2025-02-03 07:49:40|18.88|18.72|18.9|18.74|18.91|18.75|18.88|18.72|4
1738569020000|2025-02-03 07:50:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|22
1738569030000|2025-02-03 07:50:30|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|36
1738569040000|2025-02-03 07:50:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|2
1738569050000|2025-02-03 07:50:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1738569070000|2025-02-03 07:51:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1738569090000|2025-02-03 07:51:30|18.75|18.59|18.73|18.57|18.76|18.6|18.73|18.57|13
1738569110000|2025-02-03 07:51:50|18.75|18.59|18.73|18.57|18.76|18.6|18.73|18.57|14
1738569130000|2025-02-03 07:52:10|18.78|18.62|18.76|18.6|18.78|18.62|18.73|18.57|6
1738569140000|2025-02-03 07:52:20|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|9
1738569150000|2025-02-03 07:52:30|||||||||3
1738569160000|2025-02-03 07:52:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|7
1738569170000|2025-02-03 07:52:50|18.8|18.64|18.79|18.63|18.82|18.66|18.78|18.62|11
1738569180000|2025-02-03 07:53:00|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|1
1738569200000|2025-02-03 07:53:20|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|3
1738569210000|2025-02-03 07:53:30|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|12
1738569230000|2025-02-03 07:53:50|||||||||1
1738569270000|2025-02-03 07:54:30|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|25
1738569280000|2025-02-03 07:54:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1738569300000|2025-02-03 07:55:00|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|26
1738569320000|2025-02-03 07:55:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|6
1738569330000|2025-02-03 07:55:30|18.87|18.71|18.88|18.72|18.88|18.72|18.85|18.69|1
1738569340000|2025-02-03 07:55:40|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|11
1738569370000|2025-02-03 07:56:10|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|1
1738569410000|2025-02-03 07:56:50|18.97|18.81|18.97|18.81|18.98|18.82|18.95|18.79|7
1738569420000|2025-02-03 07:57:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1738569430000|2025-02-03 07:57:10|18.97|18.81|18.95|18.79|18.97|18.81|18.95|18.79|0
1738569440000|2025-02-03 07:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|26
1738569460000|2025-02-03 07:57:40|||||||||1
1738569520000|2025-02-03 07:58:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|9
1738569560000|2025-02-03 07:59:20|||||||||1
1738569600000|2025-02-03 08:00:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|66
1738569610000|2025-02-03 08:00:10|||||||||2
1738569620000|2025-02-03 08:00:20|18.87|18.71|18.83|18.67|18.88|18.72|18.83|18.67|5
1738569630000|2025-02-03 08:00:30|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|19
1738569640000|2025-02-03 08:00:40|18.86|18.7|18.88|18.72|18.88|18.72|18.83|18.67|2
1738569650000|2025-02-03 08:00:50|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|0
1738569660000|2025-02-03 08:01:00|||||||||1
1738569670000|2025-02-03 08:01:10|||||||||3
1738569680000|2025-02-03 08:01:20|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|17
1738569690000|2025-02-03 08:01:30|||||||||1
1738569700000|2025-02-03 08:01:40|||||||||2
1738569710000|2025-02-03 08:01:50|||||||||1
1738569720000|2025-02-03 08:02:00|18.96|18.8|18.94|18.78|18.96|18.8|18.94|18.78|23
1738569730000|2025-02-03 08:02:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|2
1738569740000|2025-02-03 08:02:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1738569750000|2025-02-03 08:02:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|1
1738569760000|2025-02-03 08:02:40|||||||||1
1738569770000|2025-02-03 08:02:50|||||||||5
1738569780000|2025-02-03 08:03:00|||||||||2
1738569790000|2025-02-03 08:03:10|18.92|18.76|18.93|18.77|18.93|18.77|18.92|18.76|1
1738569800000|2025-02-03 08:03:20|18.92|18.76|18.93|18.77|18.95|18.79|18.92|18.76|15
1738569810000|2025-02-03 08:03:30|||||||||1
1738569820000|2025-02-03 08:03:40|18.92|18.76|18.92|18.76|18.92|18.76|18.92|18.76|1
1738569830000|2025-02-03 08:03:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1738569840000|2025-02-03 08:04:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1738569850000|2025-02-03 08:04:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1738569860000|2025-02-03 08:04:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1738569870000|2025-02-03 08:04:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1738569880000|2025-02-03 08:04:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|5
1738569900000|2025-02-03 08:05:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|4
1738569920000|2025-02-03 08:05:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|1
1738569930000|2025-02-03 08:05:30|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|2
1738569950000|2025-02-03 08:05:50|||||||||1
1738569970000|2025-02-03 08:06:10|||||||||1
1738569980000|2025-02-03 08:06:20|18.87|18.71|18.88|18.72|18.88|18.72|18.87|18.71|2
1738569990000|2025-02-03 08:06:30|||||||||1
1738570000000|2025-02-03 08:06:40|||||||||3
1738570010000|2025-02-03 08:06:50|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|1
1738570020000|2025-02-03 08:07:00|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|2
1738570030000|2025-02-03 08:07:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|11
1738570040000|2025-02-03 08:07:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|6
1738570060000|2025-02-03 08:07:40|||||||||1
1738570080000|2025-02-03 08:08:00|18.87|18.71|18.83|18.67|18.88|18.72|18.83|18.67|2
1738570090000|2025-02-03 08:08:10|||||||||1
1738570120000|2025-02-03 08:08:40|||||||||2
1738570150000|2025-02-03 08:09:10|||||||||3
1738570170000|2025-02-03 08:09:30|||||||||1
1738570180000|2025-02-03 08:09:40|||||||||5
1738570190000|2025-02-03 08:09:50|18.81|18.65|18.81|18.65|18.81|18.65|18.81|18.65|10
1738570200000|2025-02-03 08:10:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1738570210000|2025-02-03 08:10:10|||||||||1
1738570220000|2025-02-03 08:10:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1738570230000|2025-02-03 08:10:30|||||||||1
1738570270000|2025-02-03 08:11:10|||||||||1
1738570290000|2025-02-03 08:11:30|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|1
1738570300000|2025-02-03 08:11:40|18.83|18.67|18.83|18.67|18.83|18.67|18.8|18.64|4
1738570320000|2025-02-03 08:12:00|||||||||1
1738570440000|2025-02-03 08:14:00|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|24
1738570450000|2025-02-03 08:14:10|||||||||3
1738570460000|2025-02-03 08:14:20|||||||||2
1738570470000|2025-02-03 08:14:30|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|1
1738570480000|2025-02-03 08:14:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1738570490000|2025-02-03 08:14:50|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|2
1738570500000|2025-02-03 08:15:00|18.86|18.7|18.86|18.7|18.88|18.72|18.84|18.68|11
1738570510000|2025-02-03 08:15:10|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|4
1738570520000|2025-02-03 08:15:20|18.86|18.7|18.88|18.72|18.88|18.72|18.83|18.67|3
1738570530000|2025-02-03 08:15:30|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1738570540000|2025-02-03 08:15:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1738570570000|2025-02-03 08:16:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1738570580000|2025-02-03 08:16:20|||||||||4
1738570590000|2025-02-03 08:16:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1738570610000|2025-02-03 08:16:50|||||||||7
1738570620000|2025-02-03 08:17:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1738570630000|2025-02-03 08:17:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1738570640000|2025-02-03 08:17:20|||||||||2
1738570650000|2025-02-03 08:17:30|18.85|18.69|18.85|18.69|18.85|18.69|18.83|18.67|24
1738570660000|2025-02-03 08:17:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|5
1738570670000|2025-02-03 08:17:50|||||||||3
1738570680000|2025-02-03 08:18:00|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1738570690000|2025-02-03 08:18:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1738570710000|2025-02-03 08:18:30|18.8|18.64|18.8|18.64|18.85|18.69|18.8|18.64|43
1738570720000|2025-02-03 08:18:40|18.81|18.65|18.83|18.67|18.84|18.68|18.81|18.65|3
1738570730000|2025-02-03 08:18:50|18.81|18.65|18.83|18.67|18.83|18.67|18.8|18.64|5
1738570740000|2025-02-03 08:19:00|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|1
1738570760000|2025-02-03 08:19:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|11
1738570790000|2025-02-03 08:19:50|||||||||1
1738570810000|2025-02-03 08:20:10|18.74|18.58|18.75|18.59|18.75|18.59|18.73|18.57|12
1738570820000|2025-02-03 08:20:20|18.73|18.57|18.75|18.59|18.75|18.59|18.7|18.54|13
1738570830000|2025-02-03 08:20:30|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|7
1738570840000|2025-02-03 08:20:40|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|0
1738570850000|2025-02-03 08:20:50|||||||||7
1738570860000|2025-02-03 08:21:00|||||||||17
1738570880000|2025-02-03 08:21:20|||||||||3
1738570900000|2025-02-03 08:21:40|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|7
1738570910000|2025-02-03 08:21:50|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|7
1738570920000|2025-02-03 08:22:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|1
1738570930000|2025-02-03 08:22:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1738570950000|2025-02-03 08:22:30|18.78|18.62|18.78|18.62|18.78|18.62|18.76|18.6|120
1738570970000|2025-02-03 08:22:50|18.75|18.59|18.76|18.6|18.78|18.62|18.75|18.59|7
1738570980000|2025-02-03 08:23:00|18.78|18.62|18.78|18.62|18.78|18.62|18.75|18.59|1
1738570990000|2025-02-03 08:23:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1738571000000|2025-02-03 08:23:20|||||||||1
1738571010000|2025-02-03 08:23:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|4
1738571020000|2025-02-03 08:23:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1738571030000|2025-02-03 08:23:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|33
1738571040000|2025-02-03 08:24:00|18.81|18.65|18.83|18.67|18.83|18.67|18.8|18.64|6
1738571050000|2025-02-03 08:24:10|||||||||1
1738571060000|2025-02-03 08:24:20|||||||||3
1738571070000|2025-02-03 08:24:30|18.85|18.69|18.85|18.69|18.86|18.7|18.84|18.68|23
1738571080000|2025-02-03 08:24:40|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|7
1738571090000|2025-02-03 08:24:50|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1738571100000|2025-02-03 08:25:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|1
1738571110000|2025-02-03 08:25:10|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|5
1738571120000|2025-02-03 08:25:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|1
1738571140000|2025-02-03 08:25:40|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|5
1738571150000|2025-02-03 08:25:50|||||||||2
1738571160000|2025-02-03 08:26:00|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|20
1738571170000|2025-02-03 08:26:10|18.89|18.73|18.89|18.73|18.91|18.75|18.89|18.73|2
1738571180000|2025-02-03 08:26:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1738571190000|2025-02-03 08:26:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1738571200000|2025-02-03 08:26:40|18.86|18.7|18.88|18.72|18.88|18.72|18.85|18.69|4
1738571210000|2025-02-03 08:26:50|18.86|18.7|18.8|18.64|18.88|18.72|18.8|18.64|30
1738571220000|2025-02-03 08:27:00|||||||||2
1738571230000|2025-02-03 08:27:10|||||||||5
1738571250000|2025-02-03 08:27:30|||||||||1
1738571270000|2025-02-03 08:27:50|18.81|18.65|18.83|18.67|18.85|18.69|18.81|18.65|8
1738571280000|2025-02-03 08:28:00|||||||||3
1738571290000|2025-02-03 08:28:10|18.81|18.65|18.83|18.67|18.83|18.67|18.8|18.64|4
1738571300000|2025-02-03 08:28:20|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|4
1738571310000|2025-02-03 08:28:30|||||||||1
1738571340000|2025-02-03 08:29:00|||||||||2
1738571350000|2025-02-03 08:29:10|||||||||2
1738571380000|2025-02-03 08:29:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|9
1738571390000|2025-02-03 08:29:50|||||||||2
1738571400000|2025-02-03 08:30:00|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|7
1738571410000|2025-02-03 08:30:10|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|32
1738571420000|2025-02-03 08:30:20|||||||||6
1738571440000|2025-02-03 08:30:40|||||||||2
1738571450000|2025-02-03 08:30:50|||||||||3
1738571460000|2025-02-03 08:31:00|||||||||3
1738571490000|2025-02-03 08:31:30|||||||||2
1738571510000|2025-02-03 08:31:50|||||||||13
1738571530000|2025-02-03 08:32:10|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|17
1738571560000|2025-02-03 08:32:40|||||||||1
1738571570000|2025-02-03 08:32:50|18.78|18.62|18.79|18.63|18.8|18.64|18.78|18.62|11
1738571580000|2025-02-03 08:33:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1738571590000|2025-02-03 08:33:10|||||||||10
1738571610000|2025-02-03 08:33:30|||||||||1
1738571630000|2025-02-03 08:33:50|||||||||1
1738571640000|2025-02-03 08:34:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|5
1738571700000|2025-02-03 08:35:00|||||||||1
1738571720000|2025-02-03 08:35:20|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|21
1738571730000|2025-02-03 08:35:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1738571740000|2025-02-03 08:35:40|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|8
1738571750000|2025-02-03 08:35:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|0
1738571760000|2025-02-03 08:36:00|||||||||4
1738571770000|2025-02-03 08:36:10|||||||||1
1738571780000|2025-02-03 08:36:20|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|12
1738571810000|2025-02-03 08:36:50|||||||||2
1738571840000|2025-02-03 08:37:20|18.77|18.61|18.78|18.62|18.78|18.62|18.75|18.59|4
1738571850000|2025-02-03 08:37:30|18.76|18.6|18.75|18.59|18.8|18.64|18.75|18.59|3
1738571860000|2025-02-03 08:37:40|18.8|18.64|18.76|18.6|18.8|18.64|18.76|18.6|5
1738571870000|2025-02-03 08:37:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1738571880000|2025-02-03 08:38:00|||||||||9
1738571910000|2025-02-03 08:38:30|||||||||3
1738571940000|2025-02-03 08:39:00|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|3
1738571950000|2025-02-03 08:39:10|||||||||3
1738571980000|2025-02-03 08:39:40|||||||||1
1738571990000|2025-02-03 08:39:50|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|2
1738572000000|2025-02-03 08:40:00|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|0
1738572010000|2025-02-03 08:40:10|||||||||1
1738572030000|2025-02-03 08:40:30|18.81|18.65|18.83|18.67|18.83|18.67|18.8|18.64|5
1738572040000|2025-02-03 08:40:40|18.84|18.68|18.84|18.68|18.85|18.69|18.84|18.68|2
1738572050000|2025-02-03 08:40:50|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1738572060000|2025-02-03 08:41:00|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|2
1738572100000|2025-02-03 08:41:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1738572110000|2025-02-03 08:41:50|||||||||1
1738572120000|2025-02-03 08:42:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1738572140000|2025-02-03 08:42:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1738572150000|2025-02-03 08:42:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1738572170000|2025-02-03 08:42:50|||||||||2
1738572210000|2025-02-03 08:43:30|||||||||6
1738572230000|2025-02-03 08:43:50|||||||||2
1738572240000|2025-02-03 08:44:00|||||||||4
1738572250000|2025-02-03 08:44:10|||||||||1
1738572260000|2025-02-03 08:44:20|||||||||1
1738572280000|2025-02-03 08:44:40|||||||||6
1738572320000|2025-02-03 08:45:20|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|7
1738572330000|2025-02-03 08:45:30|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1738572340000|2025-02-03 08:45:40|18.84|18.68|18.85|18.69|18.85|18.69|18.83|18.67|0
1738572350000|2025-02-03 08:45:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1738572360000|2025-02-03 08:46:00|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|0
1738572370000|2025-02-03 08:46:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1738572390000|2025-02-03 08:46:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|0
1738572400000|2025-02-03 08:46:40|18.8|18.64|18.81|18.65|18.83|18.67|18.8|18.64|14
1738572410000|2025-02-03 08:46:50|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1738572420000|2025-02-03 08:47:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1738572430000|2025-02-03 08:47:10|||||||||1
1738572440000|2025-02-03 08:47:20|||||||||1
1738572460000|2025-02-03 08:47:40|||||||||1
1738572470000|2025-02-03 08:47:50|||||||||1
1738572590000|2025-02-03 08:49:50|||||||||5
1738572600000|2025-02-03 08:50:00|||||||||1
1738572660000|2025-02-03 08:51:00|||||||||1
1738572670000|2025-02-03 08:51:10|||||||||6
1738572690000|2025-02-03 08:51:30|||||||||4
1738572720000|2025-02-03 08:52:00|||||||||1
1738572740000|2025-02-03 08:52:20|||||||||10
1738572750000|2025-02-03 08:52:30|18.79|18.63|18.79|18.63|18.8|18.64|18.77|18.61|2
1738572760000|2025-02-03 08:52:40|18.8|18.64|18.77|18.61|18.8|18.64|18.77|18.61|1
1738572770000|2025-02-03 08:52:50|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1738572790000|2025-02-03 08:53:10|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|2
1738572840000|2025-02-03 08:54:00|||||||||4
1738572860000|2025-02-03 08:54:20|||||||||1
1738572870000|2025-02-03 08:54:30|||||||||2
1738572930000|2025-02-03 08:55:30|18.79|18.63|18.8|18.64|18.8|18.64|18.76|18.6|10
1738572940000|2025-02-03 08:55:40|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|2
1738572950000|2025-02-03 08:55:50|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|3
1738572960000|2025-02-03 08:56:00|||||||||1
1738572980000|2025-02-03 08:56:20|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|8
1738573020000|2025-02-03 08:57:00|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|11
1738573030000|2025-02-03 08:57:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1738573050000|2025-02-03 08:57:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1738573060000|2025-02-03 08:57:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1738573070000|2025-02-03 08:57:50|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|2
1738573130000|2025-02-03 08:58:50|||||||||5
1738573170000|2025-02-03 08:59:30|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|13
1738573180000|2025-02-03 08:59:40|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|3
1738573190000|2025-02-03 08:59:50|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|5
1738573200000|2025-02-03 09:00:00|18.76|18.6|18.78|18.62|18.78|18.62|18.75|18.59|3
1738573220000|2025-02-03 09:00:20|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|1
1738573230000|2025-02-03 09:00:30|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|19
1738573240000|2025-02-03 09:00:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|0
1738573250000|2025-02-03 09:00:50|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|4
1738573280000|2025-02-03 09:01:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|1
1738573290000|2025-02-03 09:01:30|||||||||1
1738573300000|2025-02-03 09:01:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1738573310000|2025-02-03 09:01:50|||||||||2
1738573330000|2025-02-03 09:02:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|0
1738573340000|2025-02-03 09:02:20|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|0
1738573350000|2025-02-03 09:02:30|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|2
1738573370000|2025-02-03 09:02:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|5
1738573380000|2025-02-03 09:03:00|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|0
1738573390000|2025-02-03 09:03:10|18.76|18.6|18.75|18.59|18.78|18.62|18.75|18.59|6
1738573400000|2025-02-03 09:03:20|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|0
1738573410000|2025-02-03 09:03:30|18.76|18.6|18.78|18.62|18.78|18.62|18.76|18.6|1
1738573420000|2025-02-03 09:03:40|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|7
1738573430000|2025-02-03 09:03:50|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|4
1738573450000|2025-02-03 09:04:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|15
1738573460000|2025-02-03 09:04:20|||||||||1
1738573470000|2025-02-03 09:04:30|||||||||1
1738573480000|2025-02-03 09:04:40|||||||||3
1738573490000|2025-02-03 09:04:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|1
1738573500000|2025-02-03 09:05:00|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|52
1738573510000|2025-02-03 09:05:10|||||||||1
1738573550000|2025-02-03 09:05:50|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|6
1738573560000|2025-02-03 09:06:00|18.76|18.6|18.79|18.63|18.8|18.64|18.75|18.59|8
1738573570000|2025-02-03 09:06:10|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|0
1738573580000|2025-02-03 09:06:20|||||||||1
1738573590000|2025-02-03 09:06:30|||||||||4
1738573640000|2025-02-03 09:07:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|7
1738573650000|2025-02-03 09:07:30|||||||||15
1738573660000|2025-02-03 09:07:40|||||||||2
1738573680000|2025-02-03 09:08:00|18.84|18.68|18.86|18.7|18.88|18.72|18.84|18.68|25
1738573690000|2025-02-03 09:08:10|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|1
1738573720000|2025-02-03 09:08:40|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|38
1738573730000|2025-02-03 09:08:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|3
1738573750000|2025-02-03 09:09:10|||||||||1
1738573760000|2025-02-03 09:09:20|18.79|18.63|18.8|18.64|18.8|18.64|18.76|18.6|10
1738573780000|2025-02-03 09:09:40|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|9
1738573790000|2025-02-03 09:09:50|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|4
1738573800000|2025-02-03 09:10:00|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|8
1738573810000|2025-02-03 09:10:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|5
1738573820000|2025-02-03 09:10:20|18.85|18.69|18.85|18.69|18.87|18.71|18.85|18.69|13
1738573830000|2025-02-03 09:10:30|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|5
1738573850000|2025-02-03 09:10:50|18.86|18.7|18.9|18.74|18.9|18.74|18.85|18.69|8
1738573860000|2025-02-03 09:11:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|3
1738573870000|2025-02-03 09:11:10|18.91|18.75|18.95|18.79|18.95|18.79|18.9|18.74|3
1738573880000|2025-02-03 09:11:20|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1738573890000|2025-02-03 09:11:30|18.94|18.78|18.95|18.79|18.95|18.79|18.9|18.74|6
1738573910000|2025-02-03 09:11:50|18.94|18.78|18.91|18.75|18.94|18.78|18.9|18.74|8
1738573920000|2025-02-03 09:12:00|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|2
1738573930000|2025-02-03 09:12:10|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|2
1738573950000|2025-02-03 09:12:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1738573960000|2025-02-03 09:12:40|18.94|18.78|18.9|18.74|18.94|18.78|18.9|18.74|6
1738573970000|2025-02-03 09:12:50|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|7
1738573980000|2025-02-03 09:13:00|18.91|18.75|18.9|18.74|18.93|18.77|18.9|18.74|12
1738574020000|2025-02-03 09:13:40|||||||||2
1738574030000|2025-02-03 09:13:50|||||||||1
1738574060000|2025-02-03 09:14:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|6
1738574070000|2025-02-03 09:14:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1738574100000|2025-02-03 09:15:00|||||||||1
1738574110000|2025-02-03 09:15:10|||||||||17
1738574120000|2025-02-03 09:15:20|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|11
1738574140000|2025-02-03 09:15:40|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|3
1738574150000|2025-02-03 09:15:50|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1738574160000|2025-02-03 09:16:00|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|0
1738574170000|2025-02-03 09:16:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|5
1738574190000|2025-02-03 09:16:30|18.95|18.79|18.91|18.75|18.95|18.79|18.91|18.75|5
1738574200000|2025-02-03 09:16:40|18.93|18.77|18.91|18.75|18.93|18.77|18.9|18.74|3
1738574210000|2025-02-03 09:16:50|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1738574220000|2025-02-03 09:17:00|18.91|18.75|18.94|18.78|18.95|18.79|18.91|18.75|3
1738574230000|2025-02-03 09:17:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|10
1738574240000|2025-02-03 09:17:20|||||||||1
1738574250000|2025-02-03 09:17:30|||||||||2
1738574270000|2025-02-03 09:17:50|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|14
1738574280000|2025-02-03 09:18:00|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|5
1738574290000|2025-02-03 09:18:10|||||||||1
1738574320000|2025-02-03 09:18:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|26
1738574330000|2025-02-03 09:18:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|31
1738574370000|2025-02-03 09:19:30|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|9
1738574380000|2025-02-03 09:19:40|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|1
1738574390000|2025-02-03 09:19:50|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|4
1738574430000|2025-02-03 09:20:30|19.03|18.87|19|18.84|19.03|18.87|19|18.84|17
1738574440000|2025-02-03 09:20:40|19.01|18.85|19.03|18.87|19.03|18.87|19|18.84|5
1738574450000|2025-02-03 09:20:50|||||||||1
1738574460000|2025-02-03 09:21:00|||||||||1
1738574470000|2025-02-03 09:21:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|89
1738574480000|2025-02-03 09:21:20|18.99|18.83|18.98|18.82|19|18.84|18.98|18.82|2
1738574490000|2025-02-03 09:21:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|2
1738574520000|2025-02-03 09:22:00|18.96|18.8|18.96|18.8|18.98|18.82|18.95|18.79|4
1738574530000|2025-02-03 09:22:10|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1738574540000|2025-02-03 09:22:20|||||||||1
1738574550000|2025-02-03 09:22:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738574560000|2025-02-03 09:22:40|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1738574580000|2025-02-03 09:23:00|||||||||1
1738574590000|2025-02-03 09:23:10|||||||||3
1738574600000|2025-02-03 09:23:20|||||||||2
1738574630000|2025-02-03 09:23:50|||||||||1
1738574640000|2025-02-03 09:24:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|4
1738574650000|2025-02-03 09:24:10|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|1
1738574660000|2025-02-03 09:24:20|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|9
1738574670000|2025-02-03 09:24:30|||||||||1
1738574700000|2025-02-03 09:25:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1738574710000|2025-02-03 09:25:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|4
1738574740000|2025-02-03 09:25:40|||||||||1
1738574760000|2025-02-03 09:26:00|||||||||1
1738574770000|2025-02-03 09:26:10|||||||||14
1738574810000|2025-02-03 09:26:50|||||||||1
1738574880000|2025-02-03 09:28:00|||||||||1
1738574900000|2025-02-03 09:28:20|||||||||4
1738574940000|2025-02-03 09:29:00|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|6
1738574950000|2025-02-03 09:29:10|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|3
1738574960000|2025-02-03 09:29:20|18.88|18.72|18.9|18.74|18.9|18.74|18.86|18.7|3
1738574990000|2025-02-03 09:29:50|||||||||1
1738575000000|2025-02-03 09:30:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|45
1738575030000|2025-02-03 09:30:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|1
1738575050000|2025-02-03 09:30:50|||||||||7
1738575090000|2025-02-03 09:31:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|12
1738575100000|2025-02-03 09:31:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|1
1738575110000|2025-02-03 09:31:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|2
1738575120000|2025-02-03 09:32:00|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|1
1738575130000|2025-02-03 09:32:10|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|0
1738575140000|2025-02-03 09:32:20|||||||||1
1738575160000|2025-02-03 09:32:40|||||||||10
1738575170000|2025-02-03 09:32:50|||||||||1
1738575180000|2025-02-03 09:33:00|||||||||10
1738575190000|2025-02-03 09:33:10|18.84|18.68|18.81|18.65|18.84|18.68|18.81|18.65|0
1738575200000|2025-02-03 09:33:20|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|2
1738575240000|2025-02-03 09:34:00|||||||||1
1738575370000|2025-02-03 09:36:10|||||||||5
1738575390000|2025-02-03 09:36:30|||||||||11
1738575400000|2025-02-03 09:36:40|||||||||1
1738575450000|2025-02-03 09:37:30|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|3
1738575460000|2025-02-03 09:37:40|18.83|18.67|18.83|18.67|18.84|18.68|18.81|18.65|2
1738575470000|2025-02-03 09:37:50|18.81|18.65|18.81|18.65|18.83|18.67|18.81|18.65|0
1738575480000|2025-02-03 09:38:00|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|0
1738575490000|2025-02-03 09:38:10|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|1
1738575530000|2025-02-03 09:38:50|||||||||3
1738575560000|2025-02-03 09:39:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|7
1738575570000|2025-02-03 09:39:30|||||||||1
1738575580000|2025-02-03 09:39:40|18.91|18.75|18.9|18.74|18.91|18.75|18.88|18.72|62
1738575600000|2025-02-03 09:40:00|18.89|18.73|18.9|18.74|18.9|18.74|18.88|18.72|24
1738575610000|2025-02-03 09:40:10|||||||||2
1738575640000|2025-02-03 09:40:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1738575660000|2025-02-03 09:41:00|18.86|18.7|18.89|18.73|18.89|18.73|18.86|18.7|1
1738575670000|2025-02-03 09:41:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1738575680000|2025-02-03 09:41:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|28
1738575690000|2025-02-03 09:41:30|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|0
1738575700000|2025-02-03 09:41:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1738575710000|2025-02-03 09:41:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1738575720000|2025-02-03 09:42:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1738575730000|2025-02-03 09:42:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|2
1738575740000|2025-02-03 09:42:20|||||||||6
1738575780000|2025-02-03 09:43:00|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|3
1738575790000|2025-02-03 09:43:10|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1738575810000|2025-02-03 09:43:30|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|1
1738575820000|2025-02-03 09:43:40|18.95|18.79|18.94|18.78|18.95|18.79|18.94|18.78|0
1738575830000|2025-02-03 09:43:50|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|12
1738575840000|2025-02-03 09:44:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738575880000|2025-02-03 09:44:40|||||||||1
1738575900000|2025-02-03 09:45:00|||||||||2
1738575910000|2025-02-03 09:45:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738575920000|2025-02-03 09:45:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1738575930000|2025-02-03 09:45:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738575940000|2025-02-03 09:45:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1738575950000|2025-02-03 09:45:50|18.93|18.77|18.91|18.75|18.93|18.77|18.9|18.74|15
1738575960000|2025-02-03 09:46:00|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|0
1738575970000|2025-02-03 09:46:10|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|0
1738575980000|2025-02-03 09:46:20|18.91|18.75|18.94|18.78|18.94|18.78|18.91|18.75|0
1738575990000|2025-02-03 09:46:30|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|0
1738576000000|2025-02-03 09:46:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|0
1738576010000|2025-02-03 09:46:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738576030000|2025-02-03 09:47:10|||||||||13
1738576040000|2025-02-03 09:47:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|12
1738576050000|2025-02-03 09:47:30|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|3
1738576070000|2025-02-03 09:47:50|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|30
1738576080000|2025-02-03 09:48:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1738576090000|2025-02-03 09:48:10|18.89|18.73|18.89|18.73|18.9|18.74|18.88|18.72|10
1738576100000|2025-02-03 09:48:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1738576110000|2025-02-03 09:48:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1738576120000|2025-02-03 09:48:40|||||||||6
1738576140000|2025-02-03 09:49:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|13
1738576170000|2025-02-03 09:49:30|||||||||1
1738576200000|2025-02-03 09:50:00|||||||||3
1738576230000|2025-02-03 09:50:30|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|2
1738576240000|2025-02-03 09:50:40|||||||||4
1738576270000|2025-02-03 09:51:10|||||||||18
1738576300000|2025-02-03 09:51:40|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1738576310000|2025-02-03 09:51:50|||||||||1
1738576320000|2025-02-03 09:52:00|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|0
1738576350000|2025-02-03 09:52:30|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|4
1738576360000|2025-02-03 09:52:40|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|0
1738576370000|2025-02-03 09:52:50|||||||||1
1738576380000|2025-02-03 09:53:00|||||||||1
1738576390000|2025-02-03 09:53:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|8
1738576410000|2025-02-03 09:53:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1738576420000|2025-02-03 09:53:40|18.91|18.75|18.9|18.74|18.93|18.77|18.9|18.74|0
1738576440000|2025-02-03 09:54:00|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1738576450000|2025-02-03 09:54:10|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|1
1738576480000|2025-02-03 09:54:40|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1738576490000|2025-02-03 09:54:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738576500000|2025-02-03 09:55:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738576530000|2025-02-03 09:55:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1738576560000|2025-02-03 09:56:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|2
1738576570000|2025-02-03 09:56:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|23
1738576580000|2025-02-03 09:56:20|18.91|18.75|18.91|18.75|18.91|18.75|18.91|18.75|2
1738576590000|2025-02-03 09:56:30|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738576600000|2025-02-03 09:56:40|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|1
1738576610000|2025-02-03 09:56:50|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|0
1738576620000|2025-02-03 09:57:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|2
1738576640000|2025-02-03 09:57:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1738576650000|2025-02-03 09:57:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|7
1738576660000|2025-02-03 09:57:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738576810000|2025-02-03 10:00:10|||||||||4
1738576820000|2025-02-03 10:00:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|2
1738576840000|2025-02-03 10:00:40|18.91|18.75|18.9|18.74|18.93|18.77|18.9|18.74|2
1738576850000|2025-02-03 10:00:50|18.91|18.75|18.9|18.74|18.91|18.75|18.9|18.74|0
1738576860000|2025-02-03 10:01:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1738576870000|2025-02-03 10:01:10|18.9|18.74|18.9|18.74|18.9|18.74|18.89|18.73|0
1738576880000|2025-02-03 10:01:20|18.91|18.75|18.91|18.75|18.91|18.75|18.9|18.74|7
1738576890000|2025-02-03 10:01:30|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|7
1738576900000|2025-02-03 10:01:40|||||||||3
1738576910000|2025-02-03 10:01:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1738576920000|2025-02-03 10:02:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738576960000|2025-02-03 10:02:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738576970000|2025-02-03 10:02:50|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|3
1738576980000|2025-02-03 10:03:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|2
1738576990000|2025-02-03 10:03:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738577010000|2025-02-03 10:03:30|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|0
1738577020000|2025-02-03 10:03:40|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|10
1738577030000|2025-02-03 10:03:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|8
1738577040000|2025-02-03 10:04:00|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1738577050000|2025-02-03 10:04:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|2
1738577060000|2025-02-03 10:04:20|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|0
1738577070000|2025-02-03 10:04:30|18.95|18.79|18.96|18.8|18.98|18.82|18.95|18.79|0
1738577080000|2025-02-03 10:04:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|0
1738577090000|2025-02-03 10:04:50|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1738577100000|2025-02-03 10:05:00|18.96|18.8|18.94|18.78|18.98|18.82|18.94|18.78|3
1738577110000|2025-02-03 10:05:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738577120000|2025-02-03 10:05:20|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|4
1738577130000|2025-02-03 10:05:30|||||||||2
1738577150000|2025-02-03 10:05:50|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1738577200000|2025-02-03 10:06:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|6
1738577220000|2025-02-03 10:07:00|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|8
1738577230000|2025-02-03 10:07:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1738577290000|2025-02-03 10:08:10|||||||||1
1738577310000|2025-02-03 10:08:30|||||||||1
1738577330000|2025-02-03 10:08:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|14
1738577370000|2025-02-03 10:09:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1738577430000|2025-02-03 10:10:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1738577440000|2025-02-03 10:10:40|18.8|18.64|18.85|18.69|18.85|18.69|18.8|18.64|5
1738577450000|2025-02-03 10:10:50|18.83|18.67|18.85|18.69|18.85|18.69|18.83|18.67|0
1738577500000|2025-02-03 10:11:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|5
1738577510000|2025-02-03 10:11:50|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|5
1738577520000|2025-02-03 10:12:00|18.88|18.72|18.88|18.72|18.88|18.72|18.86|18.7|0
1738577550000|2025-02-03 10:12:30|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|5
1738577570000|2025-02-03 10:12:50|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|3
1738577580000|2025-02-03 10:13:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1738577620000|2025-02-03 10:13:40|||||||||2
1738577640000|2025-02-03 10:14:00|||||||||3
1738577660000|2025-02-03 10:14:20|18.83|18.67|18.81|18.65|18.84|18.68|18.8|18.64|33
1738577670000|2025-02-03 10:14:30|||||||||1
1738577680000|2025-02-03 10:14:40|||||||||1
1738577690000|2025-02-03 10:14:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1738577700000|2025-02-03 10:15:00|18.81|18.65|18.85|18.69|18.85|18.69|18.8|18.64|1
1738577730000|2025-02-03 10:15:30|||||||||1
1738577750000|2025-02-03 10:15:50|||||||||2
1738577800000|2025-02-03 10:16:40|||||||||1
1738577890000|2025-02-03 10:18:10|||||||||1
1738577950000|2025-02-03 10:19:10|||||||||1
1738577960000|2025-02-03 10:19:20|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|2
1738577980000|2025-02-03 10:19:40|||||||||2
1738578230000|2025-02-03 10:23:50|||||||||4
1738578240000|2025-02-03 10:24:00|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|6
1738578280000|2025-02-03 10:24:40|||||||||2
1738578310000|2025-02-03 10:25:10|||||||||3
1738578340000|2025-02-03 10:25:40|||||||||1
1738578370000|2025-02-03 10:26:10|||||||||1
1738578610000|2025-02-03 10:30:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|9
1738578690000|2025-02-03 10:31:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|13
1738578710000|2025-02-03 10:31:50|||||||||1
1738578720000|2025-02-03 10:32:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|15
1738578740000|2025-02-03 10:32:20|||||||||1
1738578760000|2025-02-03 10:32:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1738578770000|2025-02-03 10:32:50|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1738578800000|2025-02-03 10:33:20|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|3
1738578810000|2025-02-03 10:33:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1738578820000|2025-02-03 10:33:40|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|0
1738578830000|2025-02-03 10:33:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1738578840000|2025-02-03 10:34:00|||||||||4
1738578870000|2025-02-03 10:34:30|||||||||2
1738578900000|2025-02-03 10:35:00|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|5
1738578910000|2025-02-03 10:35:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1738578920000|2025-02-03 10:35:20|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|2
1738578940000|2025-02-03 10:35:40|||||||||1
1738578960000|2025-02-03 10:36:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|12
1738578980000|2025-02-03 10:36:20|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1738578990000|2025-02-03 10:36:30|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|0
1738579000000|2025-02-03 10:36:40|18.74|18.58|18.74|18.58|18.74|18.58|18.73|18.57|3
1738579010000|2025-02-03 10:36:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1738579020000|2025-02-03 10:37:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1738579090000|2025-02-03 10:38:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1738579110000|2025-02-03 10:38:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|3
1738579120000|2025-02-03 10:38:40|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|0
1738579140000|2025-02-03 10:39:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1738579150000|2025-02-03 10:39:10|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|2
1738579180000|2025-02-03 10:39:40|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1738579190000|2025-02-03 10:39:50|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1738579200000|2025-02-03 10:40:00|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|0
1738579240000|2025-02-03 10:40:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1738579250000|2025-02-03 10:40:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|16
1738579260000|2025-02-03 10:41:00|||||||||2
1738579290000|2025-02-03 10:41:30|||||||||1
1738579340000|2025-02-03 10:42:20|||||||||6
1738579370000|2025-02-03 10:42:50|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|31
1738579380000|2025-02-03 10:43:00|18.75|18.59|18.74|18.58|18.75|18.59|18.74|18.58|0
1738579390000|2025-02-03 10:43:10|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|1
1738579420000|2025-02-03 10:43:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1738579430000|2025-02-03 10:43:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1738579470000|2025-02-03 10:44:30|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|16
1738579500000|2025-02-03 10:45:00|18.68|18.52|18.69|18.53|18.69|18.53|18.68|18.52|5
1738579510000|2025-02-03 10:45:10|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|4
1738579520000|2025-02-03 10:45:20|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|1
1738579530000|2025-02-03 10:45:30|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1738579560000|2025-02-03 10:46:00|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|7
1738579570000|2025-02-03 10:46:10|||||||||13
1738579580000|2025-02-03 10:46:20|||||||||6
1738579590000|2025-02-03 10:46:30|||||||||8
1738579600000|2025-02-03 10:46:40|||||||||1
1738579610000|2025-02-03 10:46:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|9
1738579630000|2025-02-03 10:47:10|||||||||1
1738579660000|2025-02-03 10:47:40|||||||||1
1738579670000|2025-02-03 10:47:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|12
1738579680000|2025-02-03 10:48:00|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|3
1738579690000|2025-02-03 10:48:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1738579700000|2025-02-03 10:48:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|2
1738579710000|2025-02-03 10:48:30|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|0
1738579730000|2025-02-03 10:48:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|4
1738579740000|2025-02-03 10:49:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1738579760000|2025-02-03 10:49:20|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|2
1738579770000|2025-02-03 10:49:30|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|1
1738579790000|2025-02-03 10:49:50|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|1
1738579820000|2025-02-03 10:50:20|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1738579830000|2025-02-03 10:50:30|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1738579840000|2025-02-03 10:50:40|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|9
1738579850000|2025-02-03 10:50:50|||||||||2
1738579890000|2025-02-03 10:51:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1738579900000|2025-02-03 10:51:40|||||||||1
1738579910000|2025-02-03 10:51:50|||||||||2
1738579920000|2025-02-03 10:52:00|||||||||2
1738579930000|2025-02-03 10:52:10|||||||||1
1738579970000|2025-02-03 10:52:50|||||||||2
1738580040000|2025-02-03 10:54:00|||||||||1
1738580140000|2025-02-03 10:55:40|||||||||1
1738580250000|2025-02-03 10:57:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1738580260000|2025-02-03 10:57:40|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|4
1738580270000|2025-02-03 10:57:50|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|0
1738580280000|2025-02-03 10:58:00|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|2
1738580290000|2025-02-03 10:58:10|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|0
1738580310000|2025-02-03 10:58:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1738580320000|2025-02-03 10:58:40|18.79|18.63|18.79|18.63|18.79|18.63|18.78|18.62|0
1738580330000|2025-02-03 10:58:50|18.78|18.62|18.79|18.63|18.8|18.64|18.78|18.62|5
1738580340000|2025-02-03 10:59:00|18.8|18.64|18.79|18.63|18.8|18.64|18.78|18.62|6
1738580350000|2025-02-03 10:59:10|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|0
1738580360000|2025-02-03 10:59:20|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|1
1738580400000|2025-02-03 11:00:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1738580450000|2025-02-03 11:00:50|18.73|18.57|18.75|18.59|18.75|18.59|18.73|18.57|27
1738580480000|2025-02-03 11:01:20|||||||||1
1738580520000|2025-02-03 11:02:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|1
1738580560000|2025-02-03 11:02:40|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|26
1738580580000|2025-02-03 11:03:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1738580590000|2025-02-03 11:03:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1738580640000|2025-02-03 11:04:00|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1738580650000|2025-02-03 11:04:10|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1738580660000|2025-02-03 11:04:20|18.68|18.52|18.68|18.52|18.69|18.53|18.68|18.52|3
1738580680000|2025-02-03 11:04:40|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|3
1738580690000|2025-02-03 11:04:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1738580760000|2025-02-03 11:06:00|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|38
1738580780000|2025-02-03 11:06:20|18.7|18.54|18.68|18.52|18.7|18.54|18.68|18.52|4
1738580800000|2025-02-03 11:06:40|||||||||9
1738580810000|2025-02-03 11:06:50|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|10
1738580820000|2025-02-03 11:07:00|||||||||2
1738580860000|2025-02-03 11:07:40|||||||||1
1738580870000|2025-02-03 11:07:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|13
1738580880000|2025-02-03 11:08:00|||||||||1
1738580900000|2025-02-03 11:08:20|||||||||1
1738580920000|2025-02-03 11:08:40|||||||||1
1738580930000|2025-02-03 11:08:50|||||||||9
1738580940000|2025-02-03 11:09:00|||||||||1
1738581190000|2025-02-03 11:13:10|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|2
1738581240000|2025-02-03 11:14:00|18.65|18.49|18.66|18.5|18.66|18.5|18.65|18.49|28
1738581250000|2025-02-03 11:14:10|18.65|18.49|18.65|18.49|18.66|18.5|18.65|18.49|3
1738581260000|2025-02-03 11:14:20|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|7
1738581290000|2025-02-03 11:14:50|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|0
1738581300000|2025-02-03 11:15:00|||||||||2
1738581340000|2025-02-03 11:15:40|||||||||5
1738581350000|2025-02-03 11:15:50|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|0
1738581360000|2025-02-03 11:16:00|18.69|18.53|18.68|18.52|18.69|18.53|18.68|18.52|3
1738581390000|2025-02-03 11:16:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|5
1738581400000|2025-02-03 11:16:40|||||||||2
1738581540000|2025-02-03 11:19:00|||||||||6
1738581570000|2025-02-03 11:19:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1738581630000|2025-02-03 11:20:30|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|3
1738581670000|2025-02-03 11:21:10|||||||||1
1738581680000|2025-02-03 11:21:20|||||||||2
1738581770000|2025-02-03 11:22:50|||||||||3
1738581780000|2025-02-03 11:23:00|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|29
1738581790000|2025-02-03 11:23:10|||||||||1
1738581820000|2025-02-03 11:23:40|||||||||1
1738581860000|2025-02-03 11:24:20|18.74|18.58|18.74|18.58|18.75|18.59|18.74|18.58|8
1738581870000|2025-02-03 11:24:30|18.73|18.57|18.73|18.57|18.74|18.58|18.71|18.55|4
1738581890000|2025-02-03 11:24:50|18.74|18.58|18.73|18.57|18.75|18.59|18.73|18.57|1
1738582030000|2025-02-03 11:27:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|0
1738582050000|2025-02-03 11:27:30|18.73|18.57|18.71|18.55|18.73|18.57|18.71|18.55|0
1738582080000|2025-02-03 11:28:00|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|0
1738582100000|2025-02-03 11:28:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|9
1738582110000|2025-02-03 11:28:30|||||||||1
1738582190000|2025-02-03 11:29:50|||||||||1
1738582210000|2025-02-03 11:30:10|||||||||1
1738582220000|2025-02-03 11:30:20|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1738582240000|2025-02-03 11:30:40|||||||||2
1738582250000|2025-02-03 11:30:50|||||||||1
1738582270000|2025-02-03 11:31:10|||||||||7
1738582280000|2025-02-03 11:31:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1738582290000|2025-02-03 11:31:30|||||||||5
1738582320000|2025-02-03 11:32:00|18.73|18.57|18.73|18.57|18.74|18.58|18.73|18.57|15
1738582330000|2025-02-03 11:32:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1738582340000|2025-02-03 11:32:20|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|6
1738582350000|2025-02-03 11:32:30|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1738582370000|2025-02-03 11:32:50|||||||||1
1738582380000|2025-02-03 11:33:00|||||||||1
1738582430000|2025-02-03 11:33:50|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|2
1738582440000|2025-02-03 11:34:00|||||||||1
1738582450000|2025-02-03 11:34:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|1
1738582500000|2025-02-03 11:35:00|||||||||1
1738582550000|2025-02-03 11:35:50|||||||||3
1738582610000|2025-02-03 11:36:50|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1738582620000|2025-02-03 11:37:00|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|0
1738582630000|2025-02-03 11:37:10|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1738582650000|2025-02-03 11:37:30|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|0
1738582660000|2025-02-03 11:37:40|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|0
1738582680000|2025-02-03 11:38:00|18.75|18.59|18.76|18.6|18.76|18.6|18.75|18.59|0
1738582760000|2025-02-03 11:39:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1738582770000|2025-02-03 11:39:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|27
1738582790000|2025-02-03 11:39:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|5
1738582820000|2025-02-03 11:40:20|18.8|18.64|18.8|18.64|18.8|18.64|18.78|18.62|6
1738582840000|2025-02-03 11:40:40|||||||||3
1738582860000|2025-02-03 11:41:00|||||||||1
1738582910000|2025-02-03 11:41:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|35
1738582930000|2025-02-03 11:42:10|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|68
1738582970000|2025-02-03 11:42:50|||||||||3
1738583040000|2025-02-03 11:44:00|||||||||1
1738583120000|2025-02-03 11:45:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|17
1738583130000|2025-02-03 11:45:30|||||||||23
1738583150000|2025-02-03 11:45:50|||||||||1
1738583210000|2025-02-03 11:46:50|||||||||3
1738583240000|2025-02-03 11:47:20|||||||||1
1738583270000|2025-02-03 11:47:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|7
1738583320000|2025-02-03 11:48:40|||||||||5
1738583390000|2025-02-03 11:49:50|||||||||2
1738583430000|2025-02-03 11:50:30|||||||||1
1738583520000|2025-02-03 11:52:00|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|33
1738583540000|2025-02-03 11:52:20|||||||||6
1738583550000|2025-02-03 11:52:30|||||||||1
1738583560000|2025-02-03 11:52:40|||||||||1
1738583570000|2025-02-03 11:52:50|||||||||1
1738583610000|2025-02-03 11:53:30|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|5
1738583640000|2025-02-03 11:54:00|||||||||2
1738583670000|2025-02-03 11:54:30|||||||||5
1738583700000|2025-02-03 11:55:00|18.83|18.67|18.81|18.65|18.83|18.67|18.8|18.64|2
1738583720000|2025-02-03 11:55:20|18.83|18.67|18.81|18.65|18.83|18.67|18.81|18.65|0
1738583730000|2025-02-03 11:55:30|18.8|18.64|18.81|18.65|18.81|18.65|18.8|18.64|0
1738583740000|2025-02-03 11:55:40|18.8|18.64|18.8|18.64|18.81|18.65|18.8|18.64|0
1738583750000|2025-02-03 11:55:50|||||||||1
1738583820000|2025-02-03 11:57:00|||||||||3
1738583840000|2025-02-03 11:57:20|||||||||1
1738583850000|2025-02-03 11:57:30|18.78|18.62|18.78|18.62|18.79|18.63|18.78|18.62|5
1738583860000|2025-02-03 11:57:40|18.76|18.6|18.76|18.6|18.78|18.62|18.76|18.6|2
1738583870000|2025-02-03 11:57:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1738583920000|2025-02-03 11:58:40|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1738583930000|2025-02-03 11:58:50|18.79|18.63|18.79|18.63|18.8|18.64|18.79|18.63|0
1738583940000|2025-02-03 11:59:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1738583950000|2025-02-03 11:59:10|||||||||1
1738584040000|2025-02-03 12:00:40|18.8|18.64|18.78|18.62|18.8|18.64|18.78|18.62|4
1738584080000|2025-02-03 12:01:20|||||||||6
1738584100000|2025-02-03 12:01:40|||||||||2
1738584210000|2025-02-03 12:03:30|||||||||1
1738584220000|2025-02-03 12:03:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1738584250000|2025-02-03 12:04:10|||||||||1
1738584270000|2025-02-03 12:04:30|18.83|18.67|18.83|18.67|18.83|18.67|18.81|18.65|0
1738584300000|2025-02-03 12:05:00|18.8|18.64|18.8|18.64|18.83|18.67|18.8|18.64|82
1738584310000|2025-02-03 12:05:10|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|15
1738584330000|2025-02-03 12:05:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1738584370000|2025-02-03 12:06:10|||||||||1
1738584430000|2025-02-03 12:07:10|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|23
1738584440000|2025-02-03 12:07:20|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|4
1738584450000|2025-02-03 12:07:30|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|2
1738584460000|2025-02-03 12:07:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1738584480000|2025-02-03 12:08:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|21
1738584520000|2025-02-03 12:08:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1738584600000|2025-02-03 12:10:00|||||||||1
1738584640000|2025-02-03 12:10:40|||||||||1
1738584650000|2025-02-03 12:10:50|||||||||1
1738584660000|2025-02-03 12:11:00|||||||||3
1738584670000|2025-02-03 12:11:10|||||||||23
1738584680000|2025-02-03 12:11:20|18.84|18.68|18.85|18.69|18.86|18.7|18.83|18.67|11
1738584700000|2025-02-03 12:11:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|0
1738584710000|2025-02-03 12:11:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1738584730000|2025-02-03 12:12:10|||||||||4
1738584780000|2025-02-03 12:13:00|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|19
1738584800000|2025-02-03 12:13:20|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|0
1738584810000|2025-02-03 12:13:30|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|0
1738584820000|2025-02-03 12:13:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1738584840000|2025-02-03 12:14:00|18.86|18.7|18.86|18.7|18.86|18.7|18.85|18.69|5
1738584860000|2025-02-03 12:14:20|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|6
1738584870000|2025-02-03 12:14:30|18.86|18.7|18.83|18.67|18.88|18.72|18.83|18.67|0
1738584880000|2025-02-03 12:14:40|||||||||2
1738584890000|2025-02-03 12:14:50|||||||||3
1738584900000|2025-02-03 12:15:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|17
1738584920000|2025-02-03 12:15:20|||||||||2
1738584930000|2025-02-03 12:15:30|||||||||2
1738584950000|2025-02-03 12:15:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|8
1738584960000|2025-02-03 12:16:00|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|2
1738584970000|2025-02-03 12:16:10|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|4
1738584980000|2025-02-03 12:16:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1738584990000|2025-02-03 12:16:30|18.85|18.69|18.85|18.69|18.86|18.7|18.84|18.68|4
1738585000000|2025-02-03 12:16:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1738585020000|2025-02-03 12:17:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|1
1738585060000|2025-02-03 12:17:40|18.84|18.68|18.85|18.69|18.85|18.69|18.83|18.67|3
1738585070000|2025-02-03 12:17:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|0
1738585080000|2025-02-03 12:18:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|13
1738585100000|2025-02-03 12:18:20|||||||||4
1738585210000|2025-02-03 12:20:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|3
1738585220000|2025-02-03 12:20:20|||||||||8
1738585240000|2025-02-03 12:20:40|||||||||2
1738585260000|2025-02-03 12:21:00|||||||||1
1738585300000|2025-02-03 12:21:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|2
1738585310000|2025-02-03 12:21:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|10
1738585320000|2025-02-03 12:22:00|18.84|18.68|18.83|18.67|18.85|18.69|18.83|18.67|3
1738585370000|2025-02-03 12:22:50|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|102
1738585380000|2025-02-03 12:23:00|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|0
1738585390000|2025-02-03 12:23:10|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|37
1738585440000|2025-02-03 12:24:00|||||||||1
1738585480000|2025-02-03 12:24:40|||||||||5
1738585510000|2025-02-03 12:25:10|||||||||5
1738585530000|2025-02-03 12:25:30|||||||||10
1738585570000|2025-02-03 12:26:10|||||||||4
1738585590000|2025-02-03 12:26:30|||||||||2
1738585630000|2025-02-03 12:27:10|||||||||2
1738585640000|2025-02-03 12:27:20|||||||||1
1738585650000|2025-02-03 12:27:30|||||||||1
1738585660000|2025-02-03 12:27:40|||||||||5
1738585670000|2025-02-03 12:27:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|5
1738585680000|2025-02-03 12:28:00|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|2
1738585690000|2025-02-03 12:28:10|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|0
1738585720000|2025-02-03 12:28:40|||||||||11
1738585740000|2025-02-03 12:29:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|7
1738585780000|2025-02-03 12:29:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|46
1738585800000|2025-02-03 12:30:00|||||||||1
1738585820000|2025-02-03 12:30:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|1
1738585830000|2025-02-03 12:30:30|18.83|18.67|18.88|18.72|18.88|18.72|18.83|18.67|7
1738585840000|2025-02-03 12:30:40|||||||||1
1738585850000|2025-02-03 12:30:50|||||||||1
1738585860000|2025-02-03 12:31:00|||||||||2
1738585870000|2025-02-03 12:31:10|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|7
1738585880000|2025-02-03 12:31:20|||||||||1
1738585900000|2025-02-03 12:31:40|||||||||1
1738585920000|2025-02-03 12:32:00|||||||||1
1738585930000|2025-02-03 12:32:10|||||||||2
1738585940000|2025-02-03 12:32:20|||||||||4
1738585990000|2025-02-03 12:33:10|||||||||2
1738586020000|2025-02-03 12:33:40|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|12
1738586030000|2025-02-03 12:33:50|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|9
1738586050000|2025-02-03 12:34:10|||||||||2
1738586090000|2025-02-03 12:34:50|||||||||16
1738586110000|2025-02-03 12:35:10|||||||||4
1738586120000|2025-02-03 12:35:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1738586130000|2025-02-03 12:35:30|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|5
1738586140000|2025-02-03 12:35:40|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|1
1738586150000|2025-02-03 12:35:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738586160000|2025-02-03 12:36:00|||||||||1
1738586170000|2025-02-03 12:36:10|||||||||2
1738586250000|2025-02-03 12:37:30|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|25
1738586290000|2025-02-03 12:38:10|18.9|18.74|18.93|18.77|18.93|18.77|18.9|18.74|21
1738586300000|2025-02-03 12:38:20|||||||||1
1738586310000|2025-02-03 12:38:30|||||||||1
1738586430000|2025-02-03 12:40:30|||||||||3
1738586440000|2025-02-03 12:40:40|||||||||3
1738586450000|2025-02-03 12:40:50|||||||||2
1738586490000|2025-02-03 12:41:30|||||||||1
1738586500000|2025-02-03 12:41:40|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|9
1738586510000|2025-02-03 12:41:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738586520000|2025-02-03 12:42:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|0
1738586540000|2025-02-03 12:42:20|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|5
1738586550000|2025-02-03 12:42:30|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|5
1738586560000|2025-02-03 12:42:40|18.91|18.75|18.88|18.72|18.93|18.77|18.88|18.72|0
1738586570000|2025-02-03 12:42:50|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|2
1738586580000|2025-02-03 12:43:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738586630000|2025-02-03 12:43:50|18.9|18.74|18.91|18.75|18.91|18.75|18.89|18.73|11
1738586640000|2025-02-03 12:44:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|3
1738586650000|2025-02-03 12:44:10|||||||||1
1738586670000|2025-02-03 12:44:30|||||||||1
1738586720000|2025-02-03 12:45:20|||||||||6
1738586750000|2025-02-03 12:45:50|||||||||1
1738586760000|2025-02-03 12:46:00|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|6
1738586770000|2025-02-03 12:46:10|19|18.84|19|18.84|19|18.84|18.99|18.83|27
1738586780000|2025-02-03 12:46:20|||||||||1
1738586790000|2025-02-03 12:46:30|||||||||3
1738586800000|2025-02-03 12:46:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|5
1738586820000|2025-02-03 12:47:00|||||||||2
1738586840000|2025-02-03 12:47:20|18.96|18.8|18.96|18.8|18.96|18.8|18.95|18.79|3
1738586850000|2025-02-03 12:47:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|7
1738586860000|2025-02-03 12:47:40|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|7
1738586900000|2025-02-03 12:48:20|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|22
1738586910000|2025-02-03 12:48:30|18.94|18.78|18.93|18.77|18.95|18.79|18.93|18.77|7
1738586920000|2025-02-03 12:48:40|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|0
1738586930000|2025-02-03 12:48:50|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|4
1738586940000|2025-02-03 12:49:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|0
1738586960000|2025-02-03 12:49:20|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|1
1738586970000|2025-02-03 12:49:30|18.95|18.79|18.93|18.77|18.95|18.79|18.93|18.77|1
1738586990000|2025-02-03 12:49:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|6
1738587000000|2025-02-03 12:50:00|18.94|18.78|18.95|18.79|18.95|18.79|18.94|18.78|0
1738587010000|2025-02-03 12:50:10|18.98|18.82|18.96|18.8|18.98|18.82|18.96|18.8|1
1738587020000|2025-02-03 12:50:20|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|3
1738587030000|2025-02-03 12:50:30|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|1
1738587040000|2025-02-03 12:50:40|||||||||31
1738587070000|2025-02-03 12:51:10|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|7
1738587100000|2025-02-03 12:51:40|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|1
1738587130000|2025-02-03 12:52:10|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|1
1738587140000|2025-02-03 12:52:20|18.96|18.8|18.95|18.79|18.96|18.8|18.95|18.79|0
1738587190000|2025-02-03 12:53:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|27
1738587210000|2025-02-03 12:53:30|||||||||15
1738587240000|2025-02-03 12:54:00|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|15
1738587250000|2025-02-03 12:54:10|18.89|18.73|18.93|18.77|18.93|18.77|18.88|18.72|26
1738587270000|2025-02-03 12:54:30|||||||||4
1738587320000|2025-02-03 12:55:20|18.9|18.74|18.89|18.73|18.9|18.74|18.88|18.72|7
1738587330000|2025-02-03 12:55:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1738587340000|2025-02-03 12:55:40|||||||||1
1738587350000|2025-02-03 12:55:50|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|2
1738587360000|2025-02-03 12:56:00|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|7
1738587370000|2025-02-03 12:56:10|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|26
1738587380000|2025-02-03 12:56:20|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|1
1738587390000|2025-02-03 12:56:30|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|12
1738587410000|2025-02-03 12:56:50|||||||||1
1738587420000|2025-02-03 12:57:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|3
1738587430000|2025-02-03 12:57:10|18.9|18.74|18.89|18.73|18.9|18.74|18.88|18.72|18
1738587440000|2025-02-03 12:57:20|18.9|18.74|18.93|18.77|18.93|18.77|18.89|18.73|0
1738587450000|2025-02-03 12:57:30|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|0
1738587460000|2025-02-03 12:57:40|18.91|18.75|18.91|18.75|18.93|18.77|18.9|18.74|0
1738587470000|2025-02-03 12:57:50|18.9|18.74|18.91|18.75|18.91|18.75|18.9|18.74|0
1738587480000|2025-02-03 12:58:00|18.93|18.77|18.91|18.75|18.93|18.77|18.91|18.75|0
1738587490000|2025-02-03 12:58:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|4
1738587500000|2025-02-03 12:58:20|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|13
1738587510000|2025-02-03 12:58:30|||||||||4
1738587520000|2025-02-03 12:58:40|||||||||36
1738587530000|2025-02-03 12:58:50|||||||||5
1738587540000|2025-02-03 12:59:00|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|12
1738587550000|2025-02-03 12:59:10|||||||||5
1738587560000|2025-02-03 12:59:20|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|4
1738587570000|2025-02-03 12:59:30|||||||||4
1738587580000|2025-02-03 12:59:40|||||||||3
1738587590000|2025-02-03 12:59:50|||||||||2
1738587600000|2025-02-03 13:00:00|18.86|18.7|18.83|18.67|18.86|18.7|18.83|18.67|7
1738587610000|2025-02-03 13:00:10|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|40
1738587620000|2025-02-03 13:00:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|23
1738587630000|2025-02-03 13:00:30|||||||||12
1738587640000|2025-02-03 13:00:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|3
1738587650000|2025-02-03 13:00:50|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|15
1738587660000|2025-02-03 13:01:00|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|8
1738587670000|2025-02-03 13:01:10|18.86|18.7|18.88|18.72|18.88|18.72|18.85|18.69|9
1738587680000|2025-02-03 13:01:20|18.86|18.7|18.85|18.69|18.88|18.72|18.85|18.69|7
1738587690000|2025-02-03 13:01:30|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|21
1738587700000|2025-02-03 13:01:40|18.86|18.7|18.85|18.69|18.86|18.7|18.85|18.69|4
1738587710000|2025-02-03 13:01:50|||||||||4
1738587720000|2025-02-03 13:02:00|||||||||4
1738587730000|2025-02-03 13:02:10|||||||||3
1738587740000|2025-02-03 13:02:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|43
1738587750000|2025-02-03 13:02:30|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|9
1738587760000|2025-02-03 13:02:40|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|22
1738587770000|2025-02-03 13:02:50|18.81|18.65|18.8|18.64|18.83|18.67|18.8|18.64|4
1738587780000|2025-02-03 13:03:00|||||||||3
1738587790000|2025-02-03 13:03:10|||||||||12
1738587800000|2025-02-03 13:03:20|18.75|18.59|18.75|18.59|18.8|18.64|18.75|18.59|33
1738587810000|2025-02-03 13:03:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|1
1738587820000|2025-02-03 13:03:40|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|4
1738587830000|2025-02-03 13:03:50|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1738587840000|2025-02-03 13:04:00|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|0
1738587850000|2025-02-03 13:04:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1738587880000|2025-02-03 13:04:40|||||||||3
1738587890000|2025-02-03 13:04:50|||||||||6
1738587900000|2025-02-03 13:05:00|18.77|18.61|18.7|18.54|18.77|18.61|18.7|18.54|126
1738587910000|2025-02-03 13:05:10|18.71|18.55|18.7|18.54|18.73|18.57|18.7|18.54|22
1738587920000|2025-02-03 13:05:20|||||||||9
1738587930000|2025-02-03 13:05:30|||||||||18
1738587940000|2025-02-03 13:05:40|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|14
1738587950000|2025-02-03 13:05:50|18.66|18.5|18.66|18.5|18.67|18.51|18.65|18.49|0
1738587960000|2025-02-03 13:06:00|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|2
1738587970000|2025-02-03 13:06:10|18.66|18.5|18.61|18.45|18.66|18.5|18.61|18.45|36
1738587980000|2025-02-03 13:06:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|5
1738587990000|2025-02-03 13:06:30|||||||||6
1738588000000|2025-02-03 13:06:40|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|2
1738588010000|2025-02-03 13:06:50|||||||||7
1738588020000|2025-02-03 13:07:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|14
1738588030000|2025-02-03 13:07:10|18.69|18.53|18.68|18.52|18.69|18.53|18.65|18.49|14
1738588040000|2025-02-03 13:07:20|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|1
1738588050000|2025-02-03 13:07:30|18.69|18.53|18.7|18.54|18.7|18.54|18.68|18.52|5
1738588060000|2025-02-03 13:07:40|||||||||10
1738588070000|2025-02-03 13:07:50|||||||||6
1738588080000|2025-02-03 13:08:00|||||||||6
1738588090000|2025-02-03 13:08:10|||||||||6
1738588100000|2025-02-03 13:08:20|||||||||2
1738588110000|2025-02-03 13:08:30|||||||||13
1738588120000|2025-02-03 13:08:40|||||||||34
1738588130000|2025-02-03 13:08:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|6
1738588140000|2025-02-03 13:09:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|7
1738588150000|2025-02-03 13:09:10|18.67|18.51|18.7|18.54|18.7|18.54|18.65|18.49|20
1738588160000|2025-02-03 13:09:20|18.67|18.51|18.7|18.54|18.7|18.54|18.66|18.5|9
1738588170000|2025-02-03 13:09:30|||||||||1
1738588180000|2025-02-03 13:09:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|5
1738588190000|2025-02-03 13:09:50|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|11
1738588200000|2025-02-03 13:10:00|||||||||1
1738588220000|2025-02-03 13:10:20|||||||||6
1738588230000|2025-02-03 13:10:30|18.73|18.57|18.75|18.59|18.75|18.59|18.71|18.55|33
1738588240000|2025-02-03 13:10:40|||||||||1
1738588270000|2025-02-03 13:11:10|||||||||2
1738588280000|2025-02-03 13:11:20|||||||||8
1738588290000|2025-02-03 13:11:30|||||||||1
1738588320000|2025-02-03 13:12:00|||||||||1
1738588350000|2025-02-03 13:12:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|1
1738588360000|2025-02-03 13:12:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|28
1738588370000|2025-02-03 13:12:50|18.75|18.59|18.75|18.59|18.75|18.59|18.74|18.58|6
1738588380000|2025-02-03 13:13:00|18.74|18.58|18.7|18.54|18.75|18.59|18.7|18.54|2
1738588390000|2025-02-03 13:13:10|||||||||2
1738588410000|2025-02-03 13:13:30|||||||||2
1738588450000|2025-02-03 13:14:10|||||||||11
1738588460000|2025-02-03 13:14:20|18.69|18.53|18.67|18.51|18.7|18.54|18.67|18.51|52
1738588470000|2025-02-03 13:14:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|18
1738588480000|2025-02-03 13:14:40|||||||||5
1738588490000|2025-02-03 13:14:50|18.67|18.51|18.65|18.49|18.7|18.54|18.65|18.49|22
1738588500000|2025-02-03 13:15:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1738588510000|2025-02-03 13:15:10|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|5
1738588570000|2025-02-03 13:16:10|||||||||4
1738588640000|2025-02-03 13:17:20|||||||||1
1738588800000|2025-02-03 13:20:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|4
1738588810000|2025-02-03 13:20:10|18.7|18.54|18.7|18.54|18.7|18.54|18.69|18.53|13
1738588820000|2025-02-03 13:20:20|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|1
1738588830000|2025-02-03 13:20:30|18.69|18.53|18.65|18.49|18.7|18.54|18.65|18.49|6
1738588840000|2025-02-03 13:20:40|||||||||5
1738588850000|2025-02-03 13:20:50|||||||||5
1738588860000|2025-02-03 13:21:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|4
1738588870000|2025-02-03 13:21:10|||||||||14
1738588900000|2025-02-03 13:21:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|18
1738588920000|2025-02-03 13:22:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|1
1738588940000|2025-02-03 13:22:20|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|13
1738588960000|2025-02-03 13:22:40|||||||||1
1738588980000|2025-02-03 13:23:00|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|1
1738588990000|2025-02-03 13:23:10|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|0
1738589000000|2025-02-03 13:23:20|||||||||1
1738589010000|2025-02-03 13:23:30|18.76|18.6|18.76|18.6|18.76|18.6|18.75|18.59|5
1738589020000|2025-02-03 13:23:40|18.75|18.59|18.75|18.59|18.76|18.6|18.75|18.59|2
1738589030000|2025-02-03 13:23:50|18.76|18.6|18.78|18.62|18.79|18.63|18.76|18.6|4
1738589040000|2025-02-03 13:24:00|18.76|18.6|18.75|18.59|18.78|18.62|18.75|18.59|3
1738589080000|2025-02-03 13:24:40|||||||||5
1738589190000|2025-02-03 13:26:30|||||||||1
1738589250000|2025-02-03 13:27:30|||||||||4
1738589260000|2025-02-03 13:27:40|18.73|18.57|18.71|18.55|18.73|18.57|18.7|18.54|50
1738589270000|2025-02-03 13:27:50|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|4
1738589280000|2025-02-03 13:28:00|18.71|18.55|18.73|18.57|18.74|18.58|18.71|18.55|6
1738589290000|2025-02-03 13:28:10|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|3
1738589310000|2025-02-03 13:28:30|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|9
1738589320000|2025-02-03 13:28:40|18.74|18.58|18.73|18.57|18.74|18.58|18.73|18.57|0
1738589330000|2025-02-03 13:28:50|18.74|18.58|18.75|18.59|18.75|18.59|18.73|18.57|2
1738589340000|2025-02-03 13:29:00|||||||||4
1738589350000|2025-02-03 13:29:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|0
1738589360000|2025-02-03 13:29:20|||||||||9
1738589370000|2025-02-03 13:29:30|18.73|18.57|18.74|18.58|18.74|18.58|18.73|18.57|3
1738589380000|2025-02-03 13:29:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|4
1738589390000|2025-02-03 13:29:50|||||||||3
1738589410000|2025-02-03 13:30:10|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|40
1738589420000|2025-02-03 13:30:20|||||||||9
1738589430000|2025-02-03 13:30:30|18.7|18.54|18.71|18.55|18.71|18.55|18.7|18.54|85
1738589450000|2025-02-03 13:30:50|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|1
1738589460000|2025-02-03 13:31:00|||||||||6
1738589470000|2025-02-03 13:31:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|4
1738589480000|2025-02-03 13:31:20|||||||||4
1738589500000|2025-02-03 13:31:40|||||||||2
1738589510000|2025-02-03 13:31:50|||||||||2
1738589520000|2025-02-03 13:32:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|1
1738589530000|2025-02-03 13:32:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|7
1738589540000|2025-02-03 13:32:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|1
1738589550000|2025-02-03 13:32:30|||||||||5
1738589560000|2025-02-03 13:32:40|18.71|18.55|18.73|18.57|18.73|18.57|18.71|18.55|0
1738589570000|2025-02-03 13:32:50|||||||||4
1738589580000|2025-02-03 13:33:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|4
1738589600000|2025-02-03 13:33:20|||||||||1
1738589650000|2025-02-03 13:34:10|18.74|18.58|18.75|18.59|18.75|18.59|18.74|18.58|5
1738589660000|2025-02-03 13:34:20|||||||||10
1738589670000|2025-02-03 13:34:30|||||||||5
1738589690000|2025-02-03 13:34:50|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|13
1738589710000|2025-02-03 13:35:10|||||||||1
1738589730000|2025-02-03 13:35:30|18.81|18.65|18.85|18.69|18.85|18.69|18.8|18.64|8
1738589740000|2025-02-03 13:35:40|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|1
1738589760000|2025-02-03 13:36:00|||||||||1
1738589780000|2025-02-03 13:36:20|||||||||2
1738589810000|2025-02-03 13:36:50|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|11
1738589820000|2025-02-03 13:37:00|18.85|18.69|18.85|18.69|18.85|18.69|18.84|18.68|5
1738589830000|2025-02-03 13:37:10|18.84|18.68|18.85|18.69|18.85|18.69|18.84|18.68|6
1738589840000|2025-02-03 13:37:20|||||||||2
1738589870000|2025-02-03 13:37:50|||||||||1
1738589900000|2025-02-03 13:38:20|||||||||1
1738589960000|2025-02-03 13:39:20|||||||||1
1738590020000|2025-02-03 13:40:20|||||||||1
1738590070000|2025-02-03 13:41:10|||||||||2
1738590090000|2025-02-03 13:41:30|||||||||2
1738590100000|2025-02-03 13:41:40|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|9
1738590110000|2025-02-03 13:41:50|||||||||10
1738590150000|2025-02-03 13:42:30|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|7
1738590170000|2025-02-03 13:42:50|||||||||1
1738590180000|2025-02-03 13:43:00|||||||||3
1738590210000|2025-02-03 13:43:30|||||||||5
1738590270000|2025-02-03 13:44:30|||||||||1
1738590300000|2025-02-03 13:45:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|6
1738590320000|2025-02-03 13:45:20|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|2
1738590340000|2025-02-03 13:45:40|||||||||1
1738590360000|2025-02-03 13:46:00|18.78|18.62|18.75|18.59|18.79|18.63|18.75|18.59|3
1738590380000|2025-02-03 13:46:20|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1738590390000|2025-02-03 13:46:30|||||||||1
1738590420000|2025-02-03 13:47:00|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|0
1738590430000|2025-02-03 13:47:10|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|0
1738590450000|2025-02-03 13:47:30|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|6
1738590460000|2025-02-03 13:47:40|18.8|18.64|18.79|18.63|18.8|18.64|18.76|18.6|22
1738590470000|2025-02-03 13:47:50|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|0
1738590480000|2025-02-03 13:48:00|||||||||4
1738590550000|2025-02-03 13:49:10|||||||||1
1738590590000|2025-02-03 13:49:50|||||||||2
1738590660000|2025-02-03 13:51:00|||||||||1
1738590670000|2025-02-03 13:51:10|||||||||2
1738590700000|2025-02-03 13:51:40|18.81|18.65|18.8|18.64|18.81|18.65|18.8|18.64|4
1738590720000|2025-02-03 13:52:00|18.83|18.67|18.8|18.64|18.83|18.67|18.8|18.64|4
1738590760000|2025-02-03 13:52:40|||||||||1
1738590780000|2025-02-03 13:53:00|||||||||1
1738590870000|2025-02-03 13:54:30|18.79|18.63|18.78|18.62|18.79|18.63|18.78|18.62|6
1738590880000|2025-02-03 13:54:40|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|4
1738590890000|2025-02-03 13:54:50|18.79|18.63|18.8|18.64|18.8|18.64|18.78|18.62|15
1738590910000|2025-02-03 13:55:10|||||||||6
1738590930000|2025-02-03 13:55:30|||||||||1
1738591040000|2025-02-03 13:57:20|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|14
1738591050000|2025-02-03 13:57:30|18.8|18.64|18.83|18.67|18.83|18.67|18.8|18.64|9
1738591060000|2025-02-03 13:57:40|18.84|18.68|18.85|18.69|18.85|18.69|18.83|18.67|2
1738591100000|2025-02-03 13:58:20|||||||||1
1738591120000|2025-02-03 13:58:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|15
1738591160000|2025-02-03 13:59:20|||||||||10
1738591170000|2025-02-03 13:59:30|||||||||10
1738591260000|2025-02-03 14:01:00|||||||||1
1738591270000|2025-02-03 14:01:10|||||||||15
1738591280000|2025-02-03 14:01:20|||||||||1
1738591310000|2025-02-03 14:01:50|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|0
1738591320000|2025-02-03 14:02:00|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|14
1738591330000|2025-02-03 14:02:10|||||||||1
1738591340000|2025-02-03 14:02:20|||||||||1
1738591370000|2025-02-03 14:02:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|39
1738591380000|2025-02-03 14:03:00|18.98|18.82|18.98|18.82|18.98|18.82|18.96|18.8|25
1738591400000|2025-02-03 14:03:20|||||||||127
1738591480000|2025-02-03 14:04:40|||||||||1
1738591510000|2025-02-03 14:05:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|21
1738591530000|2025-02-03 14:05:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|3
1738591540000|2025-02-03 14:05:40|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|4
1738591560000|2025-02-03 14:06:00|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|1
1738591590000|2025-02-03 14:06:30|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|15
1738591600000|2025-02-03 14:06:40|||||||||1
1738591610000|2025-02-03 14:06:50|||||||||2
1738591620000|2025-02-03 14:07:00|||||||||2
1738591630000|2025-02-03 14:07:10|18.91|18.75|18.93|18.77|18.93|18.77|18.9|18.74|8
1738591640000|2025-02-03 14:07:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|7
1738591670000|2025-02-03 14:07:50|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|8
1738591690000|2025-02-03 14:08:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1738591700000|2025-02-03 14:08:20|18.91|18.75|18.91|18.75|18.93|18.77|18.91|18.75|1
1738591710000|2025-02-03 14:08:30|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|1
1738591720000|2025-02-03 14:08:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1738591730000|2025-02-03 14:08:50|||||||||7
1738591760000|2025-02-03 14:09:20|18.95|18.79|18.95|18.79|18.95|18.79|18.93|18.77|0
1738591770000|2025-02-03 14:09:30|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|10
1738591780000|2025-02-03 14:09:40|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|27
1738591790000|2025-02-03 14:09:50|18.95|18.79|18.95|18.79|18.98|18.82|18.95|18.79|17
1738591800000|2025-02-03 14:10:00|18.96|18.8|18.98|18.82|18.98|18.82|18.95|18.79|0
1738591810000|2025-02-03 14:10:10|||||||||6
1738591840000|2025-02-03 14:10:40|||||||||25
1738591860000|2025-02-03 14:11:00|||||||||29
1738591870000|2025-02-03 14:11:10|19|18.84|19.03|18.87|19.03|18.87|19|18.84|23
1738591880000|2025-02-03 14:11:20|19|18.84|19|18.84|19|18.84|19|18.84|0
1738591900000|2025-02-03 14:11:40|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|7
1738591910000|2025-02-03 14:11:50|||||||||2
1738591920000|2025-02-03 14:12:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|6
1738591930000|2025-02-03 14:12:10|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|8
1738591940000|2025-02-03 14:12:20|18.91|18.75|18.93|18.77|18.93|18.77|18.91|18.75|10
1738591950000|2025-02-03 14:12:30|18.9|18.74|18.9|18.74|18.91|18.75|18.9|18.74|3
1738591960000|2025-02-03 14:12:40|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|0
1738591970000|2025-02-03 14:12:50|||||||||3
1738591980000|2025-02-03 14:13:00|18.93|18.77|18.93|18.77|18.93|18.77|18.91|18.75|21
1738592000000|2025-02-03 14:13:20|||||||||5
1738592020000|2025-02-03 14:13:40|||||||||2
1738592030000|2025-02-03 14:13:50|||||||||1
1738592040000|2025-02-03 14:14:00|||||||||2
1738592050000|2025-02-03 14:14:10|||||||||2
1738592070000|2025-02-03 14:14:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|11
1738592080000|2025-02-03 14:14:40|18.95|18.79|18.96|18.8|18.96|18.8|18.95|18.79|22
1738592090000|2025-02-03 14:14:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|0
1738592100000|2025-02-03 14:15:00|||||||||5
1738592110000|2025-02-03 14:15:10|||||||||1
1738592130000|2025-02-03 14:15:30|||||||||5
1738592180000|2025-02-03 14:16:20|||||||||3
1738592190000|2025-02-03 14:16:30|||||||||8
1738592200000|2025-02-03 14:16:40|||||||||1
1738592280000|2025-02-03 14:18:00|||||||||1
1738592320000|2025-02-03 14:18:40|||||||||2
1738592340000|2025-02-03 14:19:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|10
1738592350000|2025-02-03 14:19:10|||||||||3
1738592360000|2025-02-03 14:19:20|||||||||2
1738592370000|2025-02-03 14:19:30|||||||||1
1738592380000|2025-02-03 14:19:40|||||||||3
1738592390000|2025-02-03 14:19:50|||||||||4
1738592410000|2025-02-03 14:20:10|||||||||3
1738592420000|2025-02-03 14:20:20|||||||||4
1738592430000|2025-02-03 14:20:30|||||||||32
1738592440000|2025-02-03 14:20:40|||||||||2
1738592450000|2025-02-03 14:20:50|||||||||3
1738592460000|2025-02-03 14:21:00|||||||||3
1738592470000|2025-02-03 14:21:10|||||||||4
1738592480000|2025-02-03 14:21:20|||||||||4
1738592490000|2025-02-03 14:21:30|||||||||2
1738592500000|2025-02-03 14:21:40|||||||||3
1738592510000|2025-02-03 14:21:50|||||||||17
1738592520000|2025-02-03 14:22:00|||||||||2
1738592530000|2025-02-03 14:22:10|||||||||4
1738592540000|2025-02-03 14:22:20|||||||||2
1738592550000|2025-02-03 14:22:30|||||||||3
1738592560000|2025-02-03 14:22:40|||||||||3
1738592570000|2025-02-03 14:22:50|||||||||1
1738592580000|2025-02-03 14:23:00|||||||||3
1738592590000|2025-02-03 14:23:10|||||||||2
1738592600000|2025-02-03 14:23:20|||||||||5
1738592610000|2025-02-03 14:23:30|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|28
1738592620000|2025-02-03 14:23:40|19.05|18.89|19.05|18.89|19.06|18.9|19.05|18.89|6
1738592630000|2025-02-03 14:23:50|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|3
1738592640000|2025-02-03 14:24:00|||||||||2
1738592650000|2025-02-03 14:24:10|||||||||2
1738592660000|2025-02-03 14:24:20|||||||||1
1738592670000|2025-02-03 14:24:30|||||||||2
1738592680000|2025-02-03 14:24:40|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|9
1738592700000|2025-02-03 14:25:00|||||||||3
1738592710000|2025-02-03 14:25:10|||||||||1
1738592720000|2025-02-03 14:25:20|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|16
1738592730000|2025-02-03 14:25:30|19|18.84|18.98|18.82|19.03|18.87|18.98|18.82|32
1738592740000|2025-02-03 14:25:40|||||||||4
1738592750000|2025-02-03 14:25:50|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|15
1738592760000|2025-02-03 14:26:00|||||||||7
1738592770000|2025-02-03 14:26:10|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|20
1738592780000|2025-02-03 14:26:20|||||||||14
1738592790000|2025-02-03 14:26:30|||||||||10
1738592800000|2025-02-03 14:26:40|||||||||3
1738592810000|2025-02-03 14:26:50|||||||||9
1738592820000|2025-02-03 14:27:00|||||||||11
1738592830000|2025-02-03 14:27:10|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|162
1738592840000|2025-02-03 14:27:20|||||||||14
1738592850000|2025-02-03 14:27:30|19|18.84|19.03|18.87|19.03|18.87|19|18.84|26
1738592860000|2025-02-03 14:27:40|||||||||26
1738592870000|2025-02-03 14:27:50|19.04|18.88|19.05|18.89|19.05|18.89|19.04|18.88|6
1738592880000|2025-02-03 14:28:00|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|2
1738592890000|2025-02-03 14:28:10|||||||||8
1738592900000|2025-02-03 14:28:20|||||||||16
1738592910000|2025-02-03 14:28:30|||||||||3
1738592920000|2025-02-03 14:28:40|||||||||2
1738592930000|2025-02-03 14:28:50|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|34
1738592940000|2025-02-03 14:29:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|17
1738592950000|2025-02-03 14:29:10|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|21
1738592960000|2025-02-03 14:29:20|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|10
1738592970000|2025-02-03 14:29:30|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|10
1738592980000|2025-02-03 14:29:40|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|24
1738592990000|2025-02-03 14:29:50|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|6
1738593000000|2025-02-03 14:30:00|18.98|18.82|19.03|18.87|19.1|18.94|18.98|18.82|168
1738593010000|2025-02-03 14:30:10|18.98|18.82|19.05|18.89|19.06|18.9|18.98|18.82|175
1738593020000|2025-02-03 14:30:20|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|43
1738593030000|2025-02-03 14:30:30|19.04|18.88|19.03|18.87|19.05|18.89|19.03|18.87|47
1738593040000|2025-02-03 14:30:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|67
1738593050000|2025-02-03 14:30:50|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|66
1738593060000|2025-02-03 14:31:00|18.93|18.77|18.88|18.72|18.93|18.77|18.88|18.72|75
1738593070000|2025-02-03 14:31:10|18.85|18.69|18.88|18.72|18.88|18.72|18.83|18.67|27
1738593080000|2025-02-03 14:31:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|50
1738593090000|2025-02-03 14:31:30|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|71
1738593100000|2025-02-03 14:31:40|18.75|18.59|18.8|18.64|18.83|18.67|18.75|18.59|90
1738593110000|2025-02-03 14:31:50|18.83|18.67|18.75|18.59|18.83|18.67|18.75|18.59|74
1738593120000|2025-02-03 14:32:00|18.73|18.57|18.65|18.49|18.73|18.57|18.65|18.49|70
1738593130000|2025-02-03 14:32:10|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|67
1738593140000|2025-02-03 14:32:20|18.6|18.44|18.6|18.44|18.63|18.47|18.6|18.44|18
1738593150000|2025-02-03 14:32:30|18.58|18.42|18.6|18.44|18.6|18.44|18.58|18.42|64
1738593160000|2025-02-03 14:32:40|18.58|18.42|18.65|18.49|18.65|18.49|18.58|18.42|79
1738593170000|2025-02-03 14:32:50|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|57
1738593180000|2025-02-03 14:33:00|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|79
1738593190000|2025-02-03 14:33:10|18.56|18.4|18.65|18.49|18.65|18.49|18.56|18.4|57
1738593200000|2025-02-03 14:33:20|18.68|18.52|18.65|18.49|18.68|18.52|18.65|18.49|17
1738593210000|2025-02-03 14:33:30|18.68|18.52|18.7|18.54|18.7|18.54|18.65|18.49|18
1738593220000|2025-02-03 14:33:40|18.68|18.52|18.66|18.5|18.7|18.54|18.66|18.5|58
1738593230000|2025-02-03 14:33:50|18.65|18.49|18.7|18.54|18.7|18.54|18.65|18.49|21
1738593240000|2025-02-03 14:34:00|18.68|18.52|18.65|18.49|18.7|18.54|18.63|18.47|44
1738593250000|2025-02-03 14:34:10|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|137
1738593260000|2025-02-03 14:34:20|18.75|18.59|18.75|18.59|18.78|18.62|18.75|18.59|63
1738593270000|2025-02-03 14:34:30|18.7|18.54|18.75|18.59|18.75|18.59|18.7|18.54|26
1738593280000|2025-02-03 14:34:40|||||||||22
1738593290000|2025-02-03 14:34:50|18.8|18.64|18.75|18.59|18.8|18.64|18.74|18.58|41
1738593300000|2025-02-03 14:35:00|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|34
1738593310000|2025-02-03 14:35:10|||||||||5
1738593320000|2025-02-03 14:35:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|8
1738593330000|2025-02-03 14:35:30|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|17
1738593340000|2025-02-03 14:35:40|18.68|18.52|18.68|18.52|18.69|18.53|18.65|18.49|30
1738593350000|2025-02-03 14:35:50|18.7|18.54|18.63|18.47|18.7|18.54|18.63|18.47|20
1738593360000|2025-02-03 14:36:00|18.65|18.49|18.75|18.59|18.75|18.59|18.65|18.49|33
1738593370000|2025-02-03 14:36:10|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|36
1738593380000|2025-02-03 14:36:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|21
1738593390000|2025-02-03 14:36:30|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|7
1738593400000|2025-02-03 14:36:40|18.71|18.55|18.7|18.54|18.73|18.57|18.7|18.54|32
1738593410000|2025-02-03 14:36:50|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|7
1738593420000|2025-02-03 14:37:00|||||||||9
1738593430000|2025-02-03 14:37:10|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|44
1738593440000|2025-02-03 14:37:20|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|16
1738593450000|2025-02-03 14:37:30|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|37
1738593460000|2025-02-03 14:37:40|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|14
1738593470000|2025-02-03 14:37:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|9
1738593480000|2025-02-03 14:38:00|||||||||8
1738593490000|2025-02-03 14:38:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|47
1738593500000|2025-02-03 14:38:20|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|48
1738593510000|2025-02-03 14:38:30|18.63|18.47|18.63|18.47|18.63|18.47|18.6|18.44|19
1738593520000|2025-02-03 14:38:40|18.61|18.45|18.63|18.47|18.63|18.47|18.6|18.44|129
1738593530000|2025-02-03 14:38:50|18.6|18.44|18.63|18.47|18.63|18.47|18.6|18.44|6
1738593540000|2025-02-03 14:39:00|18.58|18.42|18.58|18.42|18.63|18.47|18.58|18.42|19
1738593550000|2025-02-03 14:39:10|18.63|18.47|18.58|18.42|18.63|18.47|18.58|18.42|58
1738593560000|2025-02-03 14:39:20|18.55|18.39|18.53|18.37|18.55|18.39|18.53|18.37|47
1738593570000|2025-02-03 14:39:30|18.5|18.34|18.53|18.37|18.53|18.37|18.5|18.34|25
1738593580000|2025-02-03 14:39:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|5
1738593590000|2025-02-03 14:39:50|18.51|18.35|18.48|18.32|18.53|18.37|18.48|18.32|9
1738593600000|2025-02-03 14:40:00|18.53|18.37|18.58|18.42|18.58|18.42|18.5|18.34|162
1738593610000|2025-02-03 14:40:10|18.59|18.43|18.63|18.47|18.63|18.47|18.58|18.42|46
1738593620000|2025-02-03 14:40:20|18.6|18.44|18.68|18.52|18.68|18.52|18.6|18.44|44
1738593630000|2025-02-03 14:40:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|31
1738593640000|2025-02-03 14:40:40|||||||||19
1738593650000|2025-02-03 14:40:50|18.6|18.44|18.6|18.44|18.61|18.45|18.58|18.42|132
1738593660000|2025-02-03 14:41:00|18.58|18.42|18.68|18.52|18.68|18.52|18.58|18.42|27
1738593670000|2025-02-03 14:41:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|29
1738593680000|2025-02-03 14:41:20|18.75|18.59|18.75|18.59|18.75|18.59|18.73|18.57|77
1738593690000|2025-02-03 14:41:30|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|26
1738593700000|2025-02-03 14:41:40|18.7|18.54|18.7|18.54|18.7|18.54|18.68|18.52|26
1738593710000|2025-02-03 14:41:50|18.71|18.55|18.75|18.59|18.75|18.59|18.71|18.55|2
1738593720000|2025-02-03 14:42:00|18.78|18.62|18.75|18.59|18.8|18.64|18.75|18.59|30
1738593730000|2025-02-03 14:42:10|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|10
1738593740000|2025-02-03 14:42:20|18.73|18.57|18.73|18.57|18.73|18.57|18.7|18.54|0
1738593750000|2025-02-03 14:42:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|13
1738593760000|2025-02-03 14:42:40|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|3
1738593770000|2025-02-03 14:42:50|18.75|18.59|18.73|18.57|18.75|18.59|18.73|18.57|48
1738593780000|2025-02-03 14:43:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|16
1738593790000|2025-02-03 14:43:10|18.78|18.62|18.75|18.59|18.79|18.63|18.75|18.59|92
1738593800000|2025-02-03 14:43:20|18.76|18.6|18.75|18.59|18.8|18.64|18.73|18.57|232
1738593810000|2025-02-03 14:43:30|18.78|18.62|18.75|18.59|18.78|18.62|18.75|18.59|11
1738593820000|2025-02-03 14:43:40|||||||||4
1738593830000|2025-02-03 14:43:50|||||||||3
1738593840000|2025-02-03 14:44:00|18.78|18.62|18.75|18.59|18.8|18.64|18.75|18.59|29
1738593860000|2025-02-03 14:44:20|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|17
1738593870000|2025-02-03 14:44:30|18.76|18.6|18.75|18.59|18.76|18.6|18.75|18.59|6
1738593880000|2025-02-03 14:44:40|18.78|18.62|18.75|18.59|18.8|18.64|18.75|18.59|57
1738593890000|2025-02-03 14:44:50|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|2
1738593900000|2025-02-03 14:45:00|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|103
1738593910000|2025-02-03 14:45:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|30
1738593920000|2025-02-03 14:45:20|||||||||11
1738593930000|2025-02-03 14:45:30|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|30
1738593940000|2025-02-03 14:45:40|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|35
1738593950000|2025-02-03 14:45:50|18.89|18.73|18.88|18.72|18.9|18.74|18.88|18.72|69
1738593960000|2025-02-03 14:46:00|18.9|18.74|18.9|18.74|18.9|18.74|18.88|18.72|51
1738593970000|2025-02-03 14:46:10|||||||||53
1738593980000|2025-02-03 14:46:20|18.88|18.72|18.95|18.79|18.95|18.79|18.88|18.72|139
1738593990000|2025-02-03 14:46:30|18.93|18.77|18.93|18.77|18.93|18.77|18.9|18.74|89
1738594000000|2025-02-03 14:46:40|||||||||6
1738594010000|2025-02-03 14:46:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|20
1738594030000|2025-02-03 14:47:10|19|18.84|18.98|18.82|19|18.84|18.98|18.82|32
1738594040000|2025-02-03 14:47:20|18.95|18.79|18.93|18.77|18.95|18.79|18.88|18.72|267
1738594050000|2025-02-03 14:47:30|18.9|18.74|18.9|18.74|18.93|18.77|18.9|18.74|53
1738594060000|2025-02-03 14:47:40|18.88|18.72|18.88|18.72|18.88|18.72|18.85|18.69|38
1738594080000|2025-02-03 14:48:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|31
1738594090000|2025-02-03 14:48:10|18.93|18.77|18.9|18.74|18.93|18.77|18.9|18.74|13
1738594100000|2025-02-03 14:48:20|18.88|18.72|18.9|18.74|18.9|18.74|18.88|18.72|96
1738594110000|2025-02-03 14:48:30|18.88|18.72|18.93|18.77|18.93|18.77|18.88|18.72|59
1738594120000|2025-02-03 14:48:40|18.9|18.74|18.88|18.72|18.93|18.77|18.88|18.72|26
1738594130000|2025-02-03 14:48:50|||||||||22
1738594140000|2025-02-03 14:49:00|18.83|18.67|18.83|18.67|18.85|18.69|18.83|18.67|103
1738594150000|2025-02-03 14:49:10|||||||||25
1738594160000|2025-02-03 14:49:20|||||||||2
1738594170000|2025-02-03 14:49:30|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|25
1738594180000|2025-02-03 14:49:40|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|0
1738594190000|2025-02-03 14:49:50|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|3
1738594200000|2025-02-03 14:50:00|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|4
1738594210000|2025-02-03 14:50:10|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|63
1738594220000|2025-02-03 14:50:20|18.85|18.69|18.83|18.67|18.85|18.69|18.83|18.67|127
1738594230000|2025-02-03 14:50:30|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|18
1738594240000|2025-02-03 14:50:40|18.9|18.74|18.95|18.79|18.98|18.82|18.9|18.74|142
1738594250000|2025-02-03 14:50:50|18.93|18.77|18.9|18.74|18.95|18.79|18.9|18.74|47
1738594260000|2025-02-03 14:51:00|18.88|18.72|18.86|18.7|18.88|18.72|18.85|18.69|20
1738594270000|2025-02-03 14:51:10|18.85|18.69|18.86|18.7|18.9|18.74|18.85|18.69|14
1738594280000|2025-02-03 14:51:20|18.85|18.69|18.85|18.69|18.88|18.72|18.85|18.69|11
1738594290000|2025-02-03 14:51:30|18.86|18.7|18.9|18.74|18.9|18.74|18.86|18.7|14
1738594300000|2025-02-03 14:51:40|18.88|18.72|18.85|18.69|18.88|18.72|18.85|18.69|11
1738594310000|2025-02-03 14:51:50|||||||||10
1738594320000|2025-02-03 14:52:00|||||||||13
1738594330000|2025-02-03 14:52:10|18.89|18.73|18.9|18.74|18.9|18.74|18.89|18.73|6
1738594340000|2025-02-03 14:52:20|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|39
1738594350000|2025-02-03 14:52:30|18.97|18.81|18.95|18.79|18.98|18.82|18.95|18.79|54
1738594360000|2025-02-03 14:52:40|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|49
1738594370000|2025-02-03 14:52:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|53
1738594380000|2025-02-03 14:53:00|18.95|18.79|19|18.84|19|18.84|18.95|18.79|28
1738594390000|2025-02-03 14:53:10|19.03|18.87|19.03|18.87|19.03|18.87|19|18.84|74
1738594400000|2025-02-03 14:53:20|19|18.84|18.95|18.79|19|18.84|18.95|18.79|111
1738594410000|2025-02-03 14:53:30|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|72
1738594420000|2025-02-03 14:53:40|19|18.84|19|18.84|19.03|18.87|18.95|18.79|64
1738594430000|2025-02-03 14:53:50|19.01|18.85|19|18.84|19.03|18.87|19|18.84|18
1738594440000|2025-02-03 14:54:00|19.01|18.85|19|18.84|19.01|18.85|19|18.84|29
1738594450000|2025-02-03 14:54:10|||||||||9
1738594460000|2025-02-03 14:54:20|18.96|18.8|18.93|18.77|18.98|18.82|18.93|18.77|83
1738594470000|2025-02-03 14:54:30|18.95|18.79|18.98|18.82|18.98|18.82|18.95|18.79|29
1738594480000|2025-02-03 14:54:40|18.99|18.83|18.95|18.79|19|18.84|18.95|18.79|65
1738594490000|2025-02-03 14:54:50|18.96|18.8|18.93|18.77|18.96|18.8|18.93|18.77|27
1738594500000|2025-02-03 14:55:00|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|19
1738594510000|2025-02-03 14:55:10|18.96|18.8|18.98|18.82|18.98|18.82|18.96|18.8|0
1738594520000|2025-02-03 14:55:20|18.93|18.77|18.95|18.79|18.95|18.79|18.93|18.77|33
1738594530000|2025-02-03 14:55:30|18.98|18.82|18.98|18.82|18.98|18.82|18.95|18.79|2
1738594540000|2025-02-03 14:55:40|18.95|18.79|18.95|18.79|18.96|18.8|18.95|18.79|42
1738594550000|2025-02-03 14:55:50|18.96|18.8|18.95|18.79|18.98|18.82|18.95|18.79|15
1738594560000|2025-02-03 14:56:00|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1738594570000|2025-02-03 14:56:10|18.9|18.74|18.88|18.72|18.9|18.74|18.88|18.72|45
1738594580000|2025-02-03 14:56:20|18.85|18.69|18.88|18.72|18.88|18.72|18.85|18.69|38
1738594600000|2025-02-03 14:56:40|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|21
1738594610000|2025-02-03 14:56:50|||||||||8
1738594630000|2025-02-03 14:57:10|18.8|18.64|18.8|18.64|18.83|18.67|18.8|18.64|60
1738594640000|2025-02-03 14:57:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|50
1738594650000|2025-02-03 14:57:30|18.81|18.65|18.83|18.67|18.85|18.69|18.81|18.65|27
1738594660000|2025-02-03 14:57:40|18.84|18.68|18.85|18.69|18.85|18.69|18.83|18.67|4
1738594670000|2025-02-03 14:57:50|18.84|18.68|18.88|18.72|18.88|18.72|18.84|18.68|34
1738594680000|2025-02-03 14:58:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|3
1738594690000|2025-02-03 14:58:10|18.88|18.72|18.88|18.72|18.9|18.74|18.88|18.72|21
1738594700000|2025-02-03 14:58:20|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|44
1738594710000|2025-02-03 14:58:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|29
1738594720000|2025-02-03 14:58:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|74
1738594730000|2025-02-03 14:58:50|||||||||21
1738594740000|2025-02-03 14:59:00|18.9|18.74|18.98|18.82|18.98|18.82|18.9|18.74|54
1738594750000|2025-02-03 14:59:10|||||||||10
1738594760000|2025-02-03 14:59:20|18.95|18.79|18.96|18.8|18.98|18.82|18.95|18.79|50
1738594770000|2025-02-03 14:59:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|6
1738594780000|2025-02-03 14:59:40|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|5
1738594790000|2025-02-03 14:59:50|||||||||25
1738594800000|2025-02-03 15:00:00|18.98|18.82|19|18.84|19|18.84|18.98|18.82|76
1738594810000|2025-02-03 15:00:10|||||||||23
1738594820000|2025-02-03 15:00:20|||||||||55
1738594830000|2025-02-03 15:00:30|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|48
1738594840000|2025-02-03 15:00:40|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|54
1738594850000|2025-02-03 15:00:50|18.97|18.81|18.98|18.82|19|18.84|18.97|18.81|14
1738594860000|2025-02-03 15:01:00|18.99|18.83|19|18.84|19|18.84|18.95|18.79|93
1738594870000|2025-02-03 15:01:10|19.05|18.89|18.98|18.82|19.05|18.89|18.98|18.82|94
1738594880000|2025-02-03 15:01:20|19|18.84|19|18.84|19|18.84|19|18.84|4
1738594890000|2025-02-03 15:01:30|19.03|18.87|19.05|18.89|19.08|18.92|19.03|18.87|156
1738594900000|2025-02-03 15:01:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|70
1738594910000|2025-02-03 15:01:50|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|116
1738594920000|2025-02-03 15:02:00|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|12
1738594930000|2025-02-03 15:02:10|19.08|18.92|19.08|18.92|19.08|18.92|19.05|18.89|31
1738594940000|2025-02-03 15:02:20|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|53
1738594950000|2025-02-03 15:02:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|78
1738594960000|2025-02-03 15:02:40|19.1|18.94|19.1|18.94|19.1|18.94|19.09|18.93|140
1738594970000|2025-02-03 15:02:50|||||||||8
1738594980000|2025-02-03 15:03:00|19.08|18.92|19.1|18.94|19.1|18.94|19.08|18.92|106
1738594990000|2025-02-03 15:03:10|||||||||43
1738595000000|2025-02-03 15:03:20|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|11
1738595010000|2025-02-03 15:03:30|19.08|18.92|19.1|18.94|19.1|18.94|19.05|18.89|30
1738595020000|2025-02-03 15:03:40|||||||||16
1738595030000|2025-02-03 15:03:50|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|55
1738595040000|2025-02-03 15:04:00|||||||||7
1738595050000|2025-02-03 15:04:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|18
1738595060000|2025-02-03 15:04:20|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|120
1738595070000|2025-02-03 15:04:30|||||||||13
1738595080000|2025-02-03 15:04:40|||||||||19
1738595090000|2025-02-03 15:04:50|||||||||21
1738595100000|2025-02-03 15:05:00|19.1|18.94|19.1|18.94|19.1|18.94|19.08|18.92|33
1738595110000|2025-02-03 15:05:10|19.08|18.92|18.98|18.82|19.08|18.92|18.98|18.82|213
1738595120000|2025-02-03 15:05:20|19|18.84|19.03|18.87|19.03|18.87|19|18.84|30
1738595130000|2025-02-03 15:05:30|19|18.84|19.05|18.89|19.05|18.89|19|18.84|26
1738595140000|2025-02-03 15:05:40|19.09|18.93|19.08|18.92|19.1|18.94|19.05|18.89|36
1738595150000|2025-02-03 15:05:50|19.07|18.91|19.1|18.94|19.1|18.94|19.07|18.91|26
1738595160000|2025-02-03 15:06:00|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|40
1738595170000|2025-02-03 15:06:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|47
1738595180000|2025-02-03 15:06:20|||||||||15
1738595190000|2025-02-03 15:06:30|19.09|18.93|19.05|18.89|19.1|18.94|19.05|18.89|106
1738595200000|2025-02-03 15:06:40|19.08|18.92|19.1|18.94|19.1|18.94|19.05|18.89|28
1738595210000|2025-02-03 15:06:50|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|47
1738595220000|2025-02-03 15:07:00|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|79
1738595230000|2025-02-03 15:07:10|||||||||55
1738595240000|2025-02-03 15:07:20|19.13|18.97|19.1|18.94|19.13|18.97|19.1|18.94|67
1738595250000|2025-02-03 15:07:30|19.08|18.92|19.05|18.89|19.08|18.92|19.05|18.89|35
1738595260000|2025-02-03 15:07:40|19.08|18.92|19.08|18.92|19.1|18.94|19.08|18.92|21
1738595270000|2025-02-03 15:07:50|19.05|18.89|19.1|18.94|19.1|18.94|19.05|18.89|40
1738595280000|2025-02-03 15:08:00|19.09|18.93|19.08|18.92|19.1|18.94|19.05|18.89|134
1738595290000|2025-02-03 15:08:10|19.05|18.89|19.08|18.92|19.08|18.92|19.05|18.89|29
1738595300000|2025-02-03 15:08:20|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|30
1738595310000|2025-02-03 15:08:30|||||||||6
1738595320000|2025-02-03 15:08:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|62
1738595330000|2025-02-03 15:08:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|70
1738595340000|2025-02-03 15:09:00|19.03|18.87|19|18.84|19.03|18.87|19|18.84|21
1738595350000|2025-02-03 15:09:10|||||||||8
1738595360000|2025-02-03 15:09:20|18.98|18.82|18.95|18.79|18.98|18.82|18.95|18.79|78
1738595370000|2025-02-03 15:09:30|18.93|18.77|18.95|18.79|18.95|18.79|18.9|18.74|44
1738595380000|2025-02-03 15:09:40|18.93|18.77|18.98|18.82|18.99|18.83|18.92|18.76|39
1738595390000|2025-02-03 15:09:50|18.95|18.79|18.95|18.79|18.95|18.79|18.95|18.79|10
1738595400000|2025-02-03 15:10:00|18.97|18.81|19.03|18.87|19.03|18.87|18.97|18.81|75
1738595410000|2025-02-03 15:10:10|19.05|18.89|19.05|18.89|19.05|18.89|19.03|18.87|9
1738595420000|2025-02-03 15:10:20|19.07|18.91|19.05|18.89|19.08|18.92|19.05|18.89|21
1738595430000|2025-02-03 15:10:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|6
1738595440000|2025-02-03 15:10:40|||||||||9
1738595450000|2025-02-03 15:10:50|19.1|18.94|19.08|18.92|19.13|18.97|19.08|18.92|92
1738595460000|2025-02-03 15:11:00|19.13|18.97|19.13|18.97|19.13|18.97|19.08|18.92|224
1738595470000|2025-02-03 15:11:10|19.15|18.99|19.13|18.97|19.15|18.99|19.1|18.94|76
1738595480000|2025-02-03 15:11:20|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|41
1738595490000|2025-02-03 15:11:30|||||||||2
1738595500000|2025-02-03 15:11:40|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|19
1738595510000|2025-02-03 15:11:50|||||||||44
1738595520000|2025-02-03 15:12:00|||||||||17
1738595530000|2025-02-03 15:12:10|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|14
1738595540000|2025-02-03 15:12:20|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|13
1738595550000|2025-02-03 15:12:30|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|3
1738595560000|2025-02-03 15:12:40|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|10
1738595570000|2025-02-03 15:12:50|||||||||16
1738595580000|2025-02-03 15:13:00|19.1|18.94|19.05|18.89|19.1|18.94|19.05|18.89|48
1738595590000|2025-02-03 15:13:10|19.08|18.92|19.08|18.92|19.09|18.93|19.05|18.89|14
1738595600000|2025-02-03 15:13:20|19.09|18.93|19.1|18.94|19.1|18.94|19.09|18.93|4
1738595610000|2025-02-03 15:13:30|||||||||17
1738595620000|2025-02-03 15:13:40|||||||||18
1738595630000|2025-02-03 15:13:50|||||||||8
1738595640000|2025-02-03 15:14:00|19.13|18.97|19.13|18.97|19.13|18.97|19.13|18.97|30
1738595650000|2025-02-03 15:14:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|95
1738595660000|2025-02-03 15:14:20|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|65
1738595670000|2025-02-03 15:14:30|||||||||9
1738595680000|2025-02-03 15:14:40|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|43
1738595690000|2025-02-03 15:14:50|||||||||16
1738595700000|2025-02-03 15:15:00|||||||||18
1738595710000|2025-02-03 15:15:10|||||||||42
1738595720000|2025-02-03 15:15:20|||||||||82
1738595730000|2025-02-03 15:15:30|||||||||47
1738595740000|2025-02-03 15:15:40|||||||||1
1738595750000|2025-02-03 15:15:50|||||||||22
1738595760000|2025-02-03 15:16:00|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|27
1738595770000|2025-02-03 15:16:10|||||||||43
1738595780000|2025-02-03 15:16:20|19.15|18.99|19.15|18.99|19.18|19.02|19.13|18.97|192
1738595790000|2025-02-03 15:16:30|19.13|18.97|19.18|19.02|19.18|19.02|19.13|18.97|14
1738595800000|2025-02-03 15:16:40|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|21
1738595810000|2025-02-03 15:16:50|19.2|19.04|19.18|19.02|19.2|19.04|19.18|19.02|156
1738595820000|2025-02-03 15:17:00|19.2|19.04|19.23|19.07|19.23|19.07|19.2|19.04|58
1738595830000|2025-02-03 15:17:10|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|46
1738595840000|2025-02-03 15:17:20|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|60
1738595850000|2025-02-03 15:17:30|19.2|19.04|19.25|19.09|19.25|19.09|19.2|19.04|61
1738595860000|2025-02-03 15:17:40|19.23|19.07|19.23|19.07|19.23|19.07|19.2|19.04|51
1738595870000|2025-02-03 15:17:50|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|77
1738595880000|2025-02-03 15:18:00|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|31
1738595890000|2025-02-03 15:18:10|||||||||39
1738595900000|2025-02-03 15:18:20|||||||||18
1738595910000|2025-02-03 15:18:30|||||||||13
1738595920000|2025-02-03 15:18:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|39
1738595930000|2025-02-03 15:18:50|||||||||60
1738595940000|2025-02-03 15:19:00|19.28|19.12|19.3|19.14|19.33|19.17|19.28|19.12|110
1738595950000|2025-02-03 15:19:10|19.28|19.12|19.31|19.15|19.31|19.15|19.28|19.12|63
1738595960000|2025-02-03 15:19:20|19.28|19.12|19.33|19.17|19.33|19.17|19.28|19.12|140
1738595970000|2025-02-03 15:19:30|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|64
1738595980000|2025-02-03 15:19:40|19.3|19.14|19.28|19.12|19.31|19.15|19.28|19.12|56
1738595990000|2025-02-03 15:19:50|19.33|19.17|19.33|19.17|19.33|19.17|19.29|19.13|30
1738596000000|2025-02-03 15:20:00|||||||||135
1738596010000|2025-02-03 15:20:10|||||||||8
1738596020000|2025-02-03 15:20:20|||||||||3
1738596030000|2025-02-03 15:20:30|||||||||93
1738596040000|2025-02-03 15:20:40|||||||||39
1738596050000|2025-02-03 15:20:50|||||||||38
1738596060000|2025-02-03 15:21:00|||||||||5
1738596070000|2025-02-03 15:21:10|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|25
1738596080000|2025-02-03 15:21:20|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|19
1738596090000|2025-02-03 15:21:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|9
1738596100000|2025-02-03 15:21:40|19.33|19.17|19.13|18.97|19.33|19.17|19.13|18.97|224
1738596110000|2025-02-03 15:21:50|19.08|18.92|19|18.84|19.08|18.92|18.98|18.82|507
1738596120000|2025-02-03 15:22:00|18.98|18.82|18.95|18.79|18.98|18.82|18.9|18.74|223
1738596130000|2025-02-03 15:22:10|18.9|18.74|18.88|18.72|18.9|18.74|18.83|18.67|87
1738596140000|2025-02-03 15:22:20|18.9|18.74|19|18.84|19|18.84|18.9|18.74|263
1738596150000|2025-02-03 15:22:30|18.95|18.79|18.93|18.77|19|18.84|18.9|18.74|193
1738596160000|2025-02-03 15:22:40|18.95|18.79|18.9|18.74|18.95|18.79|18.88|18.72|87
1738596170000|2025-02-03 15:22:50|18.88|18.72|18.8|18.64|18.88|18.72|18.79|18.63|173
1738596180000|2025-02-03 15:23:00|18.83|18.67|18.83|18.67|18.83|18.67|18.78|18.62|201
1738596190000|2025-02-03 15:23:10|||||||||23
1738596200000|2025-02-03 15:23:20|18.8|18.64|18.7|18.54|18.8|18.64|18.7|18.54|135
1738596210000|2025-02-03 15:23:30|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|98
1738596220000|2025-02-03 15:23:40|18.75|18.59|18.83|18.67|18.83|18.67|18.73|18.57|146
1738596230000|2025-02-03 15:23:50|18.78|18.62|18.83|18.67|18.85|18.69|18.78|18.62|88
1738596240000|2025-02-03 15:24:00|18.78|18.62|18.73|18.57|18.78|18.62|18.73|18.57|258
1738596250000|2025-02-03 15:24:10|18.7|18.54|18.68|18.52|18.73|18.57|18.65|18.49|158
1738596260000|2025-02-03 15:24:20|18.65|18.49|18.6|18.44|18.68|18.52|18.6|18.44|144
1738596270000|2025-02-03 15:24:30|18.58|18.42|18.55|18.39|18.59|18.43|18.53|18.37|110
1738596280000|2025-02-03 15:24:40|18.53|18.37|18.55|18.39|18.55|18.39|18.5|18.34|116
1738596290000|2025-02-03 15:24:50|18.5|18.34|18.43|18.27|18.5|18.34|18.43|18.27|142
1738596300000|2025-02-03 15:25:00|18.44|18.28|18.38|18.22|18.45|18.29|18.38|18.22|106
1738596310000|2025-02-03 15:25:10|18.4|18.24|18.3|18.14|18.4|18.24|18.3|18.14|444
1738596320000|2025-02-03 15:25:20|18.34|18.18|18.3|18.14|18.35|18.19|18.3|18.14|466
1738596330000|2025-02-03 15:25:30|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|129
1738596340000|2025-02-03 15:25:40|18.36|18.2|18.3|18.14|18.36|18.2|18.27|18.11|176
1738596350000|2025-02-03 15:25:50|18.34|18.18|18.35|18.19|18.38|18.22|18.34|18.18|49
1738596360000|2025-02-03 15:26:00|18.38|18.22|18.38|18.22|18.43|18.27|18.35|18.19|184
1738596370000|2025-02-03 15:26:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|88
1738596380000|2025-02-03 15:26:20|18.4|18.24|18.43|18.27|18.43|18.27|18.38|18.22|66
1738596390000|2025-02-03 15:26:30|18.45|18.29|18.45|18.29|18.5|18.34|18.45|18.29|156
1738596400000|2025-02-03 15:26:40|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|73
1738596410000|2025-02-03 15:26:50|18.39|18.23|18.38|18.22|18.39|18.23|18.35|18.19|178
1738596420000|2025-02-03 15:27:00|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|62
1738596430000|2025-02-03 15:27:10|18.4|18.24|18.33|18.17|18.4|18.24|18.33|18.17|103
1738596440000|2025-02-03 15:27:20|18.36|18.2|18.3|18.14|18.36|18.2|18.3|18.14|91
1738596450000|2025-02-03 15:27:30|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|62
1738596460000|2025-02-03 15:27:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|65
1738596470000|2025-02-03 15:27:50|18.35|18.19|18.38|18.22|18.43|18.27|18.35|18.19|45
1738596480000|2025-02-03 15:28:00|18.4|18.24|18.33|18.17|18.4|18.24|18.33|18.17|71
1738596490000|2025-02-03 15:28:10|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|5
1738596500000|2025-02-03 15:28:20|18.33|18.17|18.45|18.29|18.45|18.29|18.33|18.17|252
1738596510000|2025-02-03 15:28:30|18.43|18.27|18.43|18.27|18.43|18.27|18.38|18.22|24
1738596520000|2025-02-03 15:28:40|18.45|18.29|18.43|18.27|18.45|18.29|18.43|18.27|57
1738596530000|2025-02-03 15:28:50|||||||||4
1738596540000|2025-02-03 15:29:00|18.38|18.22|18.43|18.27|18.43|18.27|18.38|18.22|57
1738596550000|2025-02-03 15:29:10|18.4|18.24|18.33|18.17|18.4|18.24|18.33|18.17|67
1738596560000|2025-02-03 15:29:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|7
1738596570000|2025-02-03 15:29:30|18.3|18.14|18.3|18.14|18.31|18.15|18.28|18.12|39
1738596580000|2025-02-03 15:29:40|18.28|18.12|18.25|18.09|18.29|18.13|18.25|18.09|54
1738596590000|2025-02-03 15:29:50|18.28|18.12|18.28|18.12|18.33|18.17|18.28|18.12|61
1738596600000|2025-02-03 15:30:00|18.29|18.13|18.25|18.09|18.33|18.17|18.25|18.09|82
1738596610000|2025-02-03 15:30:10|18.23|18.07|18.33|18.17|18.33|18.17|18.23|18.07|111
1738596620000|2025-02-03 15:30:20|18.35|18.19|18.3|18.14|18.35|18.19|18.28|18.12|45
1738596630000|2025-02-03 15:30:30|18.31|18.15|18.23|18.07|18.31|18.15|18.2|18.04|26
1738596640000|2025-02-03 15:30:40|18.24|18.08|18.28|18.12|18.28|18.12|18.23|18.07|172
1738596650000|2025-02-03 15:30:50|18.23|18.07|18.28|18.12|18.3|18.14|18.23|18.07|13
1738596660000|2025-02-03 15:31:00|18.3|18.14|18.23|18.07|18.33|18.17|18.23|18.07|102
1738596670000|2025-02-03 15:31:10|18.24|18.08|18.18|18.02|18.24|18.08|18.18|18.02|28
1738596680000|2025-02-03 15:31:20|18.19|18.03|18.2|18.04|18.23|18.07|18.18|18.02|121
1738596690000|2025-02-03 15:31:30|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|97
1738596700000|2025-02-03 15:31:40|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|71
1738596710000|2025-02-03 15:31:50|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|43
1738596720000|2025-02-03 15:32:00|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|37
1738596730000|2025-02-03 15:32:10|18.28|18.12|18.23|18.07|18.28|18.12|18.18|18.02|71
1738596740000|2025-02-03 15:32:20|18.21|18.05|18.2|18.04|18.21|18.05|18.18|18.02|28
1738596750000|2025-02-03 15:32:30|18.18|18.02|18.23|18.07|18.26|18.1|18.18|18.02|118
1738596760000|2025-02-03 15:32:40|18.24|18.08|18.21|18.05|18.25|18.09|18.2|18.04|17
1738596770000|2025-02-03 15:32:50|18.23|18.07|18.23|18.07|18.25|18.09|18.19|18.03|47
1738596780000|2025-02-03 15:33:00|18.19|18.03|18.18|18.02|18.23|18.07|18.18|18.02|50
1738596790000|2025-02-03 15:33:10|18.19|18.03|18.1|17.94|18.19|18.03|18.08|17.92|98
1738596800000|2025-02-03 15:33:20|18.08|17.92|18.15|17.99|18.18|18.02|18.08|17.92|49
1738596810000|2025-02-03 15:33:30|18.18|18.02|18.1|17.94|18.18|18.02|18.1|17.94|37
1738596820000|2025-02-03 15:33:40|18.08|17.92|18.1|17.94|18.13|17.97|18.08|17.92|29
1738596830000|2025-02-03 15:33:50|18.08|17.92|18.1|17.94|18.1|17.94|18.06|17.9|33
1738596840000|2025-02-03 15:34:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|98
1738596850000|2025-02-03 15:34:10|18.02|17.86|18.05|17.89|18.08|17.92|18|17.84|26
1738596860000|2025-02-03 15:34:20|18|17.84|18|17.84|18|17.84|18|17.84|20
1738596870000|2025-02-03 15:34:30|17.97|17.81|18|17.84|18|17.84|17.97|17.81|52
1738596880000|2025-02-03 15:34:40|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|190
1738596890000|2025-02-03 15:34:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|10
1738596900000|2025-02-03 15:35:00|18|17.84|18.1|17.94|18.1|17.94|18|17.84|141
1738596910000|2025-02-03 15:35:10|18.05|17.89|18|17.84|18.05|17.89|18|17.84|61
1738596920000|2025-02-03 15:35:20|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|54
1738596930000|2025-02-03 15:35:30|17.92|17.76|17.92|17.76|17.95|17.79|17.9|17.74|31
1738596940000|2025-02-03 15:35:40|17.94|17.78|17.91|17.75|17.94|17.78|17.9|17.74|10
1738596950000|2025-02-03 15:35:50|17.9|17.74|17.9|17.74|17.95|17.79|17.9|17.74|107
1738596960000|2025-02-03 15:36:00|17.95|17.79|17.95|17.79|17.99|17.83|17.9|17.74|146
1738596970000|2025-02-03 15:36:10|17.92|17.76|17.9|17.74|17.92|17.76|17.87|17.71|121
1738596980000|2025-02-03 15:36:20|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|133
1738596990000|2025-02-03 15:36:30|17.91|17.75|17.95|17.79|17.97|17.81|17.91|17.75|147
1738597000000|2025-02-03 15:36:40|17.92|17.76|17.87|17.71|17.92|17.76|17.87|17.71|102
1738597010000|2025-02-03 15:36:50|17.9|17.74|17.9|17.74|17.92|17.76|17.87|17.71|72
1738597020000|2025-02-03 15:37:00|17.92|17.76|18|17.84|18|17.84|17.9|17.74|90
1738597030000|2025-02-03 15:37:10|17.97|17.81|17.97|17.81|17.97|17.81|17.92|17.76|71
1738597040000|2025-02-03 15:37:20|17.95|17.79|17.95|17.79|17.97|17.81|17.92|17.76|82
1738597050000|2025-02-03 15:37:30|17.97|17.81|17.95|17.79|18|17.84|17.95|17.79|39
1738597060000|2025-02-03 15:37:40|17.92|17.76|17.9|17.74|17.95|17.79|17.9|17.74|21
1738597070000|2025-02-03 15:37:50|17.92|17.76|18|17.84|18|17.84|17.92|17.76|44
1738597080000|2025-02-03 15:38:00|18.03|17.87|18|17.84|18.03|17.87|18|17.84|107
1738597090000|2025-02-03 15:38:10|||||||||13
1738597100000|2025-02-03 15:38:20|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|51
1738597110000|2025-02-03 15:38:30|18.04|17.88|18|17.84|18.05|17.89|18|17.84|60
1738597120000|2025-02-03 15:38:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|12
1738597130000|2025-02-03 15:38:50|||||||||10
1738597140000|2025-02-03 15:39:00|||||||||20
1738597150000|2025-02-03 15:39:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|59
1738597160000|2025-02-03 15:39:20|||||||||7
1738597170000|2025-02-03 15:39:30|17.95|17.79|17.95|17.79|18|17.84|17.95|17.79|76
1738597180000|2025-02-03 15:39:40|||||||||29
1738597190000|2025-02-03 15:39:50|17.98|17.82|18|17.84|18|17.84|17.95|17.79|161
1738597200000|2025-02-03 15:40:00|18.03|17.87|18.05|17.89|18.08|17.92|18.03|17.87|136
1738597210000|2025-02-03 15:40:10|18.03|17.87|18.04|17.88|18.05|17.89|18|17.84|77
1738597220000|2025-02-03 15:40:20|18.05|17.89|18.03|17.87|18.08|17.92|18.03|17.87|19
1738597230000|2025-02-03 15:40:30|18|17.84|18.03|17.87|18.05|17.89|18|17.84|11
1738597240000|2025-02-03 15:40:40|18.04|17.88|18.08|17.92|18.08|17.92|18.03|17.87|5
1738597250000|2025-02-03 15:40:50|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|19
1738597260000|2025-02-03 15:41:00|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|43
1738597270000|2025-02-03 15:41:10|18.08|17.92|18|17.84|18.08|17.92|18|17.84|44
1738597280000|2025-02-03 15:41:20|17.99|17.83|17.9|17.74|17.99|17.83|17.9|17.74|82
1738597290000|2025-02-03 15:41:30|17.91|17.75|17.77|17.61|17.91|17.75|17.77|17.61|135
1738597300000|2025-02-03 15:41:40|17.8|17.64|17.87|17.71|17.87|17.71|17.8|17.64|71
1738597310000|2025-02-03 15:41:50|17.9|17.74|17.85|17.69|17.9|17.74|17.82|17.66|70
1738597320000|2025-02-03 15:42:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|48
1738597330000|2025-02-03 15:42:10|17.8|17.64|17.77|17.61|17.82|17.66|17.77|17.61|142
1738597340000|2025-02-03 15:42:20|17.75|17.59|17.77|17.61|17.77|17.61|17.72|17.56|284
1738597350000|2025-02-03 15:42:30|17.74|17.58|17.67|17.51|17.74|17.58|17.67|17.51|42
1738597360000|2025-02-03 15:42:40|17.7|17.54|17.67|17.51|17.7|17.54|17.65|17.49|25
1738597370000|2025-02-03 15:42:50|17.65|17.49|17.67|17.51|17.67|17.51|17.62|17.46|48
1738597380000|2025-02-03 15:43:00|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|43
1738597390000|2025-02-03 15:43:10|17.64|17.48|17.67|17.51|17.67|17.51|17.62|17.46|70
1738597400000|2025-02-03 15:43:20|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|47
1738597410000|2025-02-03 15:43:30|17.57|17.41|17.6|17.44|17.62|17.46|17.57|17.41|84
1738597420000|2025-02-03 15:43:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|90
1738597430000|2025-02-03 15:43:50|17.65|17.49|17.64|17.48|17.65|17.49|17.62|17.46|61
1738597440000|2025-02-03 15:44:00|17.62|17.46|17.57|17.41|17.66|17.5|17.57|17.41|117
1738597450000|2025-02-03 15:44:10|17.59|17.43|17.57|17.41|17.62|17.46|17.57|17.41|95
1738597460000|2025-02-03 15:44:20|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|53
1738597470000|2025-02-03 15:44:30|17.57|17.41|17.57|17.41|17.6|17.44|17.52|17.36|116
1738597480000|2025-02-03 15:44:40|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|69
1738597490000|2025-02-03 15:44:50|17.52|17.36|17.55|17.39|17.55|17.39|17.5|17.34|72
1738597500000|2025-02-03 15:45:00|17.56|17.4|17.55|17.39|17.57|17.41|17.52|17.36|70
1738597510000|2025-02-03 15:45:10|17.5|17.34|17.52|17.36|17.55|17.39|17.5|17.34|49
1738597520000|2025-02-03 15:45:20|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|55
1738597530000|2025-02-03 15:45:30|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|98
1738597540000|2025-02-03 15:45:40|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|59
1738597550000|2025-02-03 15:45:50|17.6|17.44|17.6|17.44|17.6|17.44|17.57|17.41|42
1738597560000|2025-02-03 15:46:00|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|12
1738597570000|2025-02-03 15:46:10|17.6|17.44|17.62|17.46|17.67|17.51|17.57|17.41|72
1738597580000|2025-02-03 15:46:20|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|57
1738597590000|2025-02-03 15:46:30|17.64|17.48|17.67|17.51|17.67|17.51|17.62|17.46|65
1738597600000|2025-02-03 15:46:40|||||||||80
1738597610000|2025-02-03 15:46:50|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|128
1738597620000|2025-02-03 15:47:00|||||||||18
1738597630000|2025-02-03 15:47:10|17.7|17.54|17.7|17.54|17.7|17.54|17.67|17.51|36
1738597640000|2025-02-03 15:47:20|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|22
1738597650000|2025-02-03 15:47:30|17.7|17.54|17.75|17.59|17.75|17.59|17.68|17.52|118
1738597660000|2025-02-03 15:47:40|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|27
1738597670000|2025-02-03 15:47:50|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|5
1738597680000|2025-02-03 15:48:00|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|25
1738597690000|2025-02-03 15:48:10|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|8
1738597700000|2025-02-03 15:48:20|17.69|17.53|17.75|17.59|17.75|17.59|17.69|17.53|23
1738597710000|2025-02-03 15:48:30|17.73|17.57|17.73|17.57|17.75|17.59|17.7|17.54|15
1738597720000|2025-02-03 15:48:40|||||||||19
1738597730000|2025-02-03 15:48:50|17.74|17.58|17.75|17.59|17.78|17.62|17.73|17.57|45
1738597740000|2025-02-03 15:49:00|17.73|17.57|17.78|17.62|17.78|17.62|17.73|17.57|33
1738597750000|2025-02-03 15:49:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|60
1738597760000|2025-02-03 15:49:20|17.83|17.67|17.85|17.69|17.85|17.69|17.8|17.64|80
1738597770000|2025-02-03 15:49:30|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|31
1738597780000|2025-02-03 15:49:40|17.78|17.62|17.78|17.62|17.8|17.64|17.75|17.59|35
1738597790000|2025-02-03 15:49:50|17.75|17.59|17.73|17.57|17.78|17.62|17.73|17.57|8
1738597800000|2025-02-03 15:50:00|17.7|17.54|17.69|17.53|17.7|17.54|17.68|17.52|82
1738597810000|2025-02-03 15:50:10|17.7|17.54|17.73|17.57|17.73|17.57|17.68|17.52|32
1738597820000|2025-02-03 15:50:20|17.74|17.58|17.68|17.52|17.75|17.59|17.68|17.52|102
1738597830000|2025-02-03 15:50:30|||||||||5
1738597840000|2025-02-03 15:50:40|||||||||41
1738597850000|2025-02-03 15:50:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|51
1738597860000|2025-02-03 15:51:00|17.6|17.44|17.65|17.49|17.65|17.49|17.6|17.44|75
1738597870000|2025-02-03 15:51:10|17.63|17.47|17.65|17.49|17.68|17.52|17.63|17.47|31
1738597880000|2025-02-03 15:51:20|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|36
1738597890000|2025-02-03 15:51:30|17.66|17.5|17.68|17.52|17.68|17.52|17.63|17.47|103
1738597900000|2025-02-03 15:51:40|17.7|17.54|17.7|17.54|17.7|17.54|17.68|17.52|118
1738597910000|2025-02-03 15:51:50|17.73|17.57|17.73|17.57|17.75|17.59|17.73|17.57|51
1738597920000|2025-02-03 15:52:00|17.75|17.59|17.73|17.57|17.78|17.62|17.73|17.57|50
1738597930000|2025-02-03 15:52:10|17.75|17.59|17.8|17.64|17.8|17.64|17.73|17.57|31
1738597940000|2025-02-03 15:52:20|17.78|17.62|17.75|17.59|17.78|17.62|17.73|17.57|32
1738597950000|2025-02-03 15:52:30|||||||||14
1738597960000|2025-02-03 15:52:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|17
1738597970000|2025-02-03 15:52:50|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|29
1738597980000|2025-02-03 15:53:00|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|11
1738597990000|2025-02-03 15:53:10|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|32
1738598000000|2025-02-03 15:53:20|17.71|17.55|17.73|17.57|17.73|17.57|17.7|17.54|17
1738598010000|2025-02-03 15:53:30|17.71|17.55|17.75|17.59|17.75|17.59|17.7|17.54|35
1738598030000|2025-02-03 15:53:50|||||||||9
1738598040000|2025-02-03 15:54:00|17.8|17.64|17.8|17.64|17.83|17.67|17.75|17.59|93
1738598050000|2025-02-03 15:54:10|||||||||3
1738598060000|2025-02-03 15:54:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|40
1738598070000|2025-02-03 15:54:30|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|20
1738598080000|2025-02-03 15:54:40|||||||||8
1738598090000|2025-02-03 15:54:50|||||||||5
1738598100000|2025-02-03 15:55:00|17.81|17.65|17.8|17.64|17.83|17.67|17.8|17.64|41
1738598110000|2025-02-03 15:55:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|34
1738598120000|2025-02-03 15:55:20|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|59
1738598130000|2025-02-03 15:55:30|||||||||5
1738598140000|2025-02-03 15:55:40|||||||||30
1738598150000|2025-02-03 15:55:50|17.74|17.58|17.73|17.57|17.75|17.59|17.73|17.57|39
1738598160000|2025-02-03 15:56:00|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|101
1738598170000|2025-02-03 15:56:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|13
1738598180000|2025-02-03 15:56:20|17.75|17.59|17.75|17.59|17.78|17.62|17.75|17.59|29
1738598190000|2025-02-03 15:56:30|17.73|17.57|17.78|17.62|17.78|17.62|17.73|17.57|10
1738598200000|2025-02-03 15:56:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|5
1738598210000|2025-02-03 15:56:50|||||||||22
1738598220000|2025-02-03 15:57:00|||||||||7
1738598230000|2025-02-03 15:57:10|||||||||16
1738598240000|2025-02-03 15:57:20|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|9
1738598250000|2025-02-03 15:57:30|||||||||6
1738598260000|2025-02-03 15:57:40|17.76|17.6|17.8|17.64|17.8|17.64|17.75|17.59|55
1738598270000|2025-02-03 15:57:50|||||||||15
1738598280000|2025-02-03 15:58:00|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|44
1738598290000|2025-02-03 15:58:10|17.78|17.62|17.75|17.59|17.8|17.64|17.75|17.59|101
1738598300000|2025-02-03 15:58:20|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|8
1738598310000|2025-02-03 15:58:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|30
1738598320000|2025-02-03 15:58:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1738598330000|2025-02-03 15:58:50|17.73|17.57|17.75|17.59|17.75|17.59|17.7|17.54|58
1738598340000|2025-02-03 15:59:00|17.78|17.62|17.75|17.59|17.8|17.64|17.75|17.59|11
1738598350000|2025-02-03 15:59:10|||||||||7
1738598360000|2025-02-03 15:59:20|||||||||14
1738598370000|2025-02-03 15:59:30|17.73|17.57|17.7|17.54|17.75|17.59|17.7|17.54|46
1738598380000|2025-02-03 15:59:40|||||||||3
1738598390000|2025-02-03 15:59:50|||||||||85
1738598400000|2025-02-03 16:00:00|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|219
1738598410000|2025-02-03 16:00:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|54
1738598420000|2025-02-03 16:00:20|17.71|17.55|17.7|17.54|17.73|17.57|17.7|17.54|29
1738598430000|2025-02-03 16:00:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|31
1738598440000|2025-02-03 16:00:40|||||||||57
1738598450000|2025-02-03 16:00:50|||||||||26
1738598460000|2025-02-03 16:01:00|||||||||13
1738598470000|2025-02-03 16:01:10|||||||||21
1738598480000|2025-02-03 16:01:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|48
1738598490000|2025-02-03 16:01:30|17.68|17.52|17.68|17.52|17.68|17.52|17.63|17.47|51
1738598500000|2025-02-03 16:01:40|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|11
1738598510000|2025-02-03 16:01:50|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|10
1738598520000|2025-02-03 16:02:00|17.65|17.49|17.65|17.49|17.68|17.52|17.65|17.49|22
1738598530000|2025-02-03 16:02:10|17.63|17.47|17.68|17.52|17.68|17.52|17.63|17.47|45
1738598540000|2025-02-03 16:02:20|17.66|17.5|17.68|17.52|17.68|17.52|17.63|17.47|124
1738598550000|2025-02-03 16:02:30|||||||||6
1738598560000|2025-02-03 16:02:40|||||||||17
1738598570000|2025-02-03 16:02:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|21
1738598580000|2025-02-03 16:03:00|17.7|17.54|17.85|17.69|17.85|17.69|17.7|17.54|109
1738598590000|2025-02-03 16:03:10|17.86|17.7|17.85|17.69|17.93|17.77|17.85|17.69|117
1738598600000|2025-02-03 16:03:20|17.84|17.68|17.9|17.74|17.94|17.78|17.84|17.68|433
1738598610000|2025-02-03 16:03:30|17.89|17.73|17.9|17.74|17.9|17.74|17.85|17.69|114
1738598620000|2025-02-03 16:03:40|17.89|17.73|17.93|17.77|17.93|17.77|17.85|17.69|208
1738598630000|2025-02-03 16:03:50|17.98|17.82|17.95|17.79|17.98|17.82|17.93|17.77|105
1738598640000|2025-02-03 16:04:00|17.98|17.82|17.93|17.77|17.98|17.82|17.93|17.77|213
1738598650000|2025-02-03 16:04:10|17.9|17.74|17.88|17.72|17.93|17.77|17.88|17.72|58
1738598660000|2025-02-03 16:04:20|17.9|17.74|17.88|17.72|17.93|17.77|17.85|17.69|27
1738598670000|2025-02-03 16:04:30|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|24
1738598680000|2025-02-03 16:04:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|40
1738598690000|2025-02-03 16:04:50|||||||||5
1738598700000|2025-02-03 16:05:00|17.84|17.68|17.85|17.69|17.9|17.74|17.84|17.68|37
1738598710000|2025-02-03 16:05:10|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|29
1738598720000|2025-02-03 16:05:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|24
1738598730000|2025-02-03 16:05:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|19
1738598740000|2025-02-03 16:05:40|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|48
1738598750000|2025-02-03 16:05:50|18|17.84|18.08|17.92|18.08|17.92|18|17.84|188
1738598760000|2025-02-03 16:06:00|18.05|17.89|18|17.84|18.05|17.89|18|17.84|219
1738598770000|2025-02-03 16:06:10|17.99|17.83|18|17.84|18|17.84|17.98|17.82|4
1738598780000|2025-02-03 16:06:20|17.99|17.83|17.95|17.79|17.99|17.83|17.95|17.79|27
1738598790000|2025-02-03 16:06:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|56
1738598800000|2025-02-03 16:06:40|17.93|17.77|17.9|17.74|17.95|17.79|17.88|17.72|82
1738598810000|2025-02-03 16:06:50|17.89|17.73|17.85|17.69|17.89|17.73|17.83|17.67|57
1738598820000|2025-02-03 16:07:00|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|30
1738598830000|2025-02-03 16:07:10|||||||||7
1738598840000|2025-02-03 16:07:20|17.86|17.7|17.83|17.67|17.88|17.72|17.83|17.67|22
1738598850000|2025-02-03 16:07:30|17.8|17.64|17.88|17.72|17.88|17.72|17.8|17.64|54
1738598860000|2025-02-03 16:07:40|17.85|17.69|17.85|17.69|17.88|17.72|17.85|17.69|2
1738598870000|2025-02-03 16:07:50|17.86|17.7|17.85|17.69|17.9|17.74|17.85|17.69|53
1738598880000|2025-02-03 16:08:00|||||||||35
1738598890000|2025-02-03 16:08:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|27
1738598900000|2025-02-03 16:08:20|||||||||5
1738598910000|2025-02-03 16:08:30|17.8|17.64|17.8|17.64|17.83|17.67|17.78|17.62|75
1738598920000|2025-02-03 16:08:40|17.83|17.67|17.78|17.62|17.83|17.67|17.78|17.62|38
1738598930000|2025-02-03 16:08:50|17.8|17.64|17.8|17.64|17.83|17.67|17.8|17.64|44
1738598940000|2025-02-03 16:09:00|17.81|17.65|17.78|17.62|17.83|17.67|17.78|17.62|81
1738598950000|2025-02-03 16:09:10|17.75|17.59|17.78|17.62|17.78|17.62|17.75|17.59|91
1738598960000|2025-02-03 16:09:20|17.75|17.59|17.75|17.59|17.75|17.59|17.73|17.57|10
1738598970000|2025-02-03 16:09:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|28
1738598980000|2025-02-03 16:09:40|17.76|17.6|17.78|17.62|17.78|17.62|17.75|17.59|38
1738598990000|2025-02-03 16:09:50|||||||||14
1738599000000|2025-02-03 16:10:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|10
1738599010000|2025-02-03 16:10:10|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|11
1738599020000|2025-02-03 16:10:20|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|27
1738599030000|2025-02-03 16:10:30|||||||||3
1738599040000|2025-02-03 16:10:40|||||||||26
1738599050000|2025-02-03 16:10:50|||||||||4
1738599060000|2025-02-03 16:11:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|62
1738599070000|2025-02-03 16:11:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|14
1738599080000|2025-02-03 16:11:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|38
1738599090000|2025-02-03 16:11:30|||||||||9
1738599100000|2025-02-03 16:11:40|||||||||17
1738599110000|2025-02-03 16:11:50|||||||||1
1738599120000|2025-02-03 16:12:00|17.7|17.54|17.68|17.52|17.73|17.57|17.68|17.52|44
1738599130000|2025-02-03 16:12:10|||||||||22
1738599140000|2025-02-03 16:12:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|9
1738599150000|2025-02-03 16:12:30|17.71|17.55|17.68|17.52|17.73|17.57|17.68|17.52|13
1738599160000|2025-02-03 16:12:40|17.69|17.53|17.68|17.52|17.73|17.57|17.68|17.52|87
1738599170000|2025-02-03 16:12:50|17.69|17.53|17.68|17.52|17.7|17.54|17.68|17.52|10
1738599180000|2025-02-03 16:13:00|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|107
1738599190000|2025-02-03 16:13:10|||||||||2
1738599200000|2025-02-03 16:13:20|||||||||3
1738599210000|2025-02-03 16:13:30|||||||||12
1738599220000|2025-02-03 16:13:40|17.63|17.47|17.68|17.52|17.68|17.52|17.63|17.47|193
1738599240000|2025-02-03 16:14:00|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|43
1738599250000|2025-02-03 16:14:10|||||||||5
1738599260000|2025-02-03 16:14:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|42
1738599270000|2025-02-03 16:14:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|23
1738599280000|2025-02-03 16:14:40|||||||||1
1738599290000|2025-02-03 16:14:50|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|61
1738599300000|2025-02-03 16:15:00|||||||||12
1738599310000|2025-02-03 16:15:10|||||||||63
1738599320000|2025-02-03 16:15:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|8
1738599330000|2025-02-03 16:15:30|||||||||1
1738599340000|2025-02-03 16:15:40|||||||||11
1738599350000|2025-02-03 16:15:50|17.6|17.44|17.63|17.47|17.63|17.47|17.58|17.42|60
1738599360000|2025-02-03 16:16:00|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|59
1738599370000|2025-02-03 16:16:10|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|3
1738599380000|2025-02-03 16:16:20|17.73|17.57|17.7|17.54|17.73|17.57|17.7|17.54|5
1738599390000|2025-02-03 16:16:30|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|81
1738599400000|2025-02-03 16:16:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|9
1738599410000|2025-02-03 16:16:50|||||||||5
1738599420000|2025-02-03 16:17:00|17.64|17.48|17.63|17.47|17.65|17.49|17.63|17.47|57
1738599430000|2025-02-03 16:17:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|35
1738599440000|2025-02-03 16:17:20|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|106
1738599450000|2025-02-03 16:17:30|17.7|17.54|17.65|17.49|17.7|17.54|17.65|17.49|49
1738599460000|2025-02-03 16:17:40|||||||||2
1738599480000|2025-02-03 16:18:00|||||||||13
1738599490000|2025-02-03 16:18:10|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|40
1738599500000|2025-02-03 16:18:20|||||||||1
1738599510000|2025-02-03 16:18:30|||||||||15
1738599520000|2025-02-03 16:18:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|40
1738599530000|2025-02-03 16:18:50|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|3
1738599540000|2025-02-03 16:19:00|17.61|17.45|17.63|17.47|17.63|17.47|17.6|17.44|38
1738599550000|2025-02-03 16:19:10|||||||||13
1738599560000|2025-02-03 16:19:20|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|66
1738599570000|2025-02-03 16:19:30|||||||||2
1738599580000|2025-02-03 16:19:40|||||||||13
1738599600000|2025-02-03 16:20:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|21
1738599610000|2025-02-03 16:20:10|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|10
1738599620000|2025-02-03 16:20:20|17.64|17.48|17.65|17.49|17.65|17.49|17.63|17.47|8
1738599630000|2025-02-03 16:20:30|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|14
1738599640000|2025-02-03 16:20:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|35
1738599650000|2025-02-03 16:20:50|||||||||2
1738599660000|2025-02-03 16:21:00|||||||||10
1738599670000|2025-02-03 16:21:10|17.68|17.52|17.7|17.54|17.7|17.54|17.65|17.49|47
1738599680000|2025-02-03 16:21:20|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|52
1738599690000|2025-02-03 16:21:30|17.69|17.53|17.65|17.49|17.7|17.54|17.65|17.49|35
1738599700000|2025-02-03 16:21:40|||||||||1
1738599710000|2025-02-03 16:21:50|||||||||10
1738599720000|2025-02-03 16:22:00|17.66|17.5|17.65|17.49|17.68|17.52|17.65|17.49|1
1738599730000|2025-02-03 16:22:10|||||||||32
1738599740000|2025-02-03 16:22:20|||||||||8
1738599750000|2025-02-03 16:22:30|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|14
1738599760000|2025-02-03 16:22:40|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|43
1738599770000|2025-02-03 16:22:50|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|35
1738599780000|2025-02-03 16:23:00|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|9
1738599790000|2025-02-03 16:23:10|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|8
1738599800000|2025-02-03 16:23:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|35
1738599810000|2025-02-03 16:23:30|||||||||6
1738599820000|2025-02-03 16:23:40|||||||||37
1738599830000|2025-02-03 16:23:50|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|73
1738599840000|2025-02-03 16:24:00|17.75|17.59|17.75|17.59|17.78|17.62|17.75|17.59|150
1738599860000|2025-02-03 16:24:20|||||||||6
1738599870000|2025-02-03 16:24:30|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|2
1738599880000|2025-02-03 16:24:40|17.76|17.6|17.8|17.64|17.8|17.64|17.76|17.6|2
1738599890000|2025-02-03 16:24:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|37
1738599900000|2025-02-03 16:25:00|17.78|17.62|17.75|17.59|17.8|17.64|17.75|17.59|38
1738599910000|2025-02-03 16:25:10|||||||||2
1738599920000|2025-02-03 16:25:20|||||||||1
1738599930000|2025-02-03 16:25:30|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|34
1738599950000|2025-02-03 16:25:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|33
1738599960000|2025-02-03 16:26:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|9
1738599970000|2025-02-03 16:26:10|||||||||4
1738599980000|2025-02-03 16:26:20|||||||||1
1738599990000|2025-02-03 16:26:30|||||||||2
1738600000000|2025-02-03 16:26:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|58
1738600010000|2025-02-03 16:26:50|17.85|17.69|17.85|17.69|17.88|17.72|17.85|17.69|69
1738600020000|2025-02-03 16:27:00|17.88|17.72|17.88|17.72|17.88|17.72|17.85|17.69|28
1738600040000|2025-02-03 16:27:20|||||||||4
1738600050000|2025-02-03 16:27:30|||||||||1
1738600060000|2025-02-03 16:27:40|17.9|17.74|17.98|17.82|17.98|17.82|17.9|17.74|47
1738600070000|2025-02-03 16:27:50|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|45
1738600090000|2025-02-03 16:28:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|91
1738600100000|2025-02-03 16:28:20|17.9|17.74|17.88|17.72|17.93|17.77|17.88|17.72|63
1738600110000|2025-02-03 16:28:30|||||||||3
1738600120000|2025-02-03 16:28:40|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|3
1738600130000|2025-02-03 16:28:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|77
1738600140000|2025-02-03 16:29:00|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|17
1738600150000|2025-02-03 16:29:10|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|12
1738600160000|2025-02-03 16:29:20|||||||||1
1738600170000|2025-02-03 16:29:30|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|1
1738600180000|2025-02-03 16:29:40|||||||||17
1738600190000|2025-02-03 16:29:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|123
1738600200000|2025-02-03 16:30:00|||||||||13
1738600210000|2025-02-03 16:30:10|||||||||6
1738600220000|2025-02-03 16:30:20|17.9|17.74|17.93|17.77|17.93|17.77|17.88|17.72|51
1738600230000|2025-02-03 16:30:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|39
1738600240000|2025-02-03 16:30:40|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|43
1738600250000|2025-02-03 16:30:50|18.03|17.87|17.98|17.82|18.03|17.87|17.98|17.82|15
1738600260000|2025-02-03 16:31:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|26
1738600270000|2025-02-03 16:31:10|||||||||2
1738600280000|2025-02-03 16:31:20|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|51
1738600290000|2025-02-03 16:31:30|18.01|17.85|17.95|17.79|18.03|17.87|17.95|17.79|70
1738600300000|2025-02-03 16:31:40|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|12
1738600310000|2025-02-03 16:31:50|||||||||1
1738600320000|2025-02-03 16:32:00|17.94|17.78|17.9|17.74|17.95|17.79|17.9|17.74|43
1738600330000|2025-02-03 16:32:10|||||||||1
1738600340000|2025-02-03 16:32:20|||||||||6
1738600350000|2025-02-03 16:32:30|17.93|17.77|17.9|17.74|17.95|17.79|17.9|17.74|41
1738600370000|2025-02-03 16:32:50|||||||||3
1738600380000|2025-02-03 16:33:00|||||||||10
1738600390000|2025-02-03 16:33:10|||||||||2
1738600400000|2025-02-03 16:33:20|||||||||3
1738600410000|2025-02-03 16:33:30|17.88|17.72|17.88|17.72|17.9|17.74|17.88|17.72|66
1738600420000|2025-02-03 16:33:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|9
1738600430000|2025-02-03 16:33:50|||||||||3
1738600440000|2025-02-03 16:34:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|26
1738600450000|2025-02-03 16:34:10|17.9|17.74|17.9|17.74|17.9|17.74|17.88|17.72|10
1738600460000|2025-02-03 16:34:20|17.89|17.73|17.9|17.74|17.9|17.74|17.88|17.72|6
1738600470000|2025-02-03 16:34:30|||||||||5
1738600480000|2025-02-03 16:34:40|||||||||3
1738600490000|2025-02-03 16:34:50|||||||||2
1738600500000|2025-02-03 16:35:00|||||||||22
1738600510000|2025-02-03 16:35:10|||||||||25
1738600520000|2025-02-03 16:35:20|||||||||1
1738600530000|2025-02-03 16:35:30|||||||||3
1738600540000|2025-02-03 16:35:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|64
1738600550000|2025-02-03 16:35:50|||||||||26
1738600560000|2025-02-03 16:36:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|39
1738600570000|2025-02-03 16:36:10|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|8
1738600580000|2025-02-03 16:36:20|17.88|17.72|17.85|17.69|17.9|17.74|17.85|17.69|21
1738600590000|2025-02-03 16:36:30|||||||||2
1738600610000|2025-02-03 16:36:50|||||||||2
1738600620000|2025-02-03 16:37:00|||||||||21
1738600630000|2025-02-03 16:37:10|||||||||5
1738600640000|2025-02-03 16:37:20|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|5
1738600650000|2025-02-03 16:37:30|||||||||9
1738600660000|2025-02-03 16:37:40|||||||||2
1738600670000|2025-02-03 16:37:50|||||||||89
1738600680000|2025-02-03 16:38:00|||||||||2
1738600690000|2025-02-03 16:38:10|||||||||2
1738600700000|2025-02-03 16:38:20|||||||||2
1738600710000|2025-02-03 16:38:30|||||||||7
1738600730000|2025-02-03 16:38:50|||||||||4
1738600740000|2025-02-03 16:39:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|7
1738600750000|2025-02-03 16:39:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|8
1738600760000|2025-02-03 16:39:20|||||||||3
1738600770000|2025-02-03 16:39:30|||||||||4
1738600780000|2025-02-03 16:39:40|||||||||3
1738600790000|2025-02-03 16:39:50|||||||||5
1738600800000|2025-02-03 16:40:00|||||||||1
1738600810000|2025-02-03 16:40:10|||||||||2
1738600820000|2025-02-03 16:40:20|||||||||1
1738600830000|2025-02-03 16:40:30|||||||||2
1738600840000|2025-02-03 16:40:40|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|124
1738600850000|2025-02-03 16:40:50|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|3
1738600860000|2025-02-03 16:41:00|17.86|17.7|17.88|17.72|17.9|17.74|17.86|17.7|20
1738600870000|2025-02-03 16:41:10|||||||||4
1738600880000|2025-02-03 16:41:20|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|14
1738600890000|2025-02-03 16:41:30|||||||||7
1738600900000|2025-02-03 16:41:40|||||||||1
1738600910000|2025-02-03 16:41:50|17.9|17.74|17.9|17.74|17.9|17.74|17.88|17.72|28
1738600920000|2025-02-03 16:42:00|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|2
1738600930000|2025-02-03 16:42:10|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|3
1738600940000|2025-02-03 16:42:20|||||||||4
1738600950000|2025-02-03 16:42:30|||||||||1
1738600960000|2025-02-03 16:42:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|6
1738600970000|2025-02-03 16:42:50|||||||||1
1738600980000|2025-02-03 16:43:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|12
1738600990000|2025-02-03 16:43:10|17.96|17.8|17.95|17.79|17.98|17.82|17.95|17.79|0
1738601000000|2025-02-03 16:43:20|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|1
1738601010000|2025-02-03 16:43:30|17.96|17.8|17.95|17.79|17.98|17.82|17.95|17.79|1
1738601030000|2025-02-03 16:43:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|20
1738601040000|2025-02-03 16:44:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|11
1738601050000|2025-02-03 16:44:10|17.93|17.77|17.88|17.72|17.93|17.77|17.88|17.72|22
1738601060000|2025-02-03 16:44:20|17.89|17.73|17.9|17.74|17.9|17.74|17.88|17.72|26
1738601070000|2025-02-03 16:44:30|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|10
1738601080000|2025-02-03 16:44:40|||||||||2
1738601090000|2025-02-03 16:44:50|||||||||4
1738601100000|2025-02-03 16:45:00|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|5
1738601130000|2025-02-03 16:45:30|||||||||1
1738601140000|2025-02-03 16:45:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|3
1738601160000|2025-02-03 16:46:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|11
1738601170000|2025-02-03 16:46:10|||||||||19
1738601180000|2025-02-03 16:46:20|||||||||6
1738601190000|2025-02-03 16:46:30|||||||||1
1738601200000|2025-02-03 16:46:40|||||||||11
1738601210000|2025-02-03 16:46:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1738601220000|2025-02-03 16:47:00|||||||||1
1738601230000|2025-02-03 16:47:10|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|51
1738601240000|2025-02-03 16:47:20|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|2
1738601250000|2025-02-03 16:47:30|17.83|17.67|17.8|17.64|17.83|17.67|17.78|17.62|11
1738601260000|2025-02-03 16:47:40|17.78|17.62|17.83|17.67|17.83|17.67|17.78|17.62|24
1738601280000|2025-02-03 16:48:00|||||||||3
1738601290000|2025-02-03 16:48:10|17.8|17.64|17.79|17.63|17.81|17.65|17.79|17.63|15
1738601300000|2025-02-03 16:48:20|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|15
1738601320000|2025-02-03 16:48:40|||||||||2
1738601330000|2025-02-03 16:48:50|17.8|17.64|17.83|17.67|17.83|17.67|17.8|17.64|12
1738601340000|2025-02-03 16:49:00|||||||||20
1738601350000|2025-02-03 16:49:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|19
1738601360000|2025-02-03 16:49:20|17.9|17.74|17.98|17.82|17.98|17.82|17.9|17.74|54
1738601370000|2025-02-03 16:49:30|17.95|17.79|17.94|17.78|17.95|17.79|17.93|17.77|36
1738601380000|2025-02-03 16:49:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1738601390000|2025-02-03 16:49:50|17.95|17.79|17.98|17.82|17.98|17.82|17.93|17.77|5
1738601400000|2025-02-03 16:50:00|||||||||9
1738601410000|2025-02-03 16:50:10|||||||||4
1738601420000|2025-02-03 16:50:20|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|8
1738601430000|2025-02-03 16:50:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|6
1738601440000|2025-02-03 16:50:40|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|26
1738601450000|2025-02-03 16:50:50|17.93|17.77|17.93|17.77|17.95|17.79|17.93|17.77|21
1738601460000|2025-02-03 16:51:00|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|1
1738601470000|2025-02-03 16:51:10|||||||||2
1738601480000|2025-02-03 16:51:20|||||||||10
1738601490000|2025-02-03 16:51:30|||||||||1
1738601500000|2025-02-03 16:51:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|25
1738601520000|2025-02-03 16:52:00|||||||||2
1738601530000|2025-02-03 16:52:10|||||||||6
1738601540000|2025-02-03 16:52:20|||||||||1
1738601550000|2025-02-03 16:52:30|||||||||2
1738601570000|2025-02-03 16:52:50|||||||||1
1738601580000|2025-02-03 16:53:00|||||||||1
1738601590000|2025-02-03 16:53:10|||||||||1
1738601600000|2025-02-03 16:53:20|||||||||3
1738601610000|2025-02-03 16:53:30|||||||||11
1738601620000|2025-02-03 16:53:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|7
1738601640000|2025-02-03 16:54:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|14
1738601650000|2025-02-03 16:54:10|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|0
1738601670000|2025-02-03 16:54:30|||||||||1
1738601680000|2025-02-03 16:54:40|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|7
1738601690000|2025-02-03 16:54:50|||||||||2
1738601700000|2025-02-03 16:55:00|18|17.84|18|17.84|18.03|17.87|18|17.84|41
1738601710000|2025-02-03 16:55:10|18.03|17.87|18|17.84|18.03|17.87|18|17.84|3
1738601730000|2025-02-03 16:55:30|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|106
1738601740000|2025-02-03 16:55:40|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|16
1738601750000|2025-02-03 16:55:50|||||||||1
1738601760000|2025-02-03 16:56:00|||||||||18
1738601770000|2025-02-03 16:56:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1738601780000|2025-02-03 16:56:20|18.1|17.94|18.1|17.94|18.1|17.94|18.05|17.89|223
1738601790000|2025-02-03 16:56:30|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|32
1738601800000|2025-02-03 16:56:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|41
1738601810000|2025-02-03 16:56:50|18.09|17.93|18.05|17.89|18.1|17.94|18.05|17.89|19
1738601820000|2025-02-03 16:57:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|10
1738601830000|2025-02-03 16:57:10|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|15
1738601840000|2025-02-03 16:57:20|18.13|17.97|18.13|17.97|18.15|17.99|18.13|17.97|18
1738601850000|2025-02-03 16:57:30|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|34
1738601860000|2025-02-03 16:57:40|||||||||1
1738601880000|2025-02-03 16:58:00|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|25
1738601890000|2025-02-03 16:58:10|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|0
1738601900000|2025-02-03 16:58:20|18.21|18.05|18.18|18.02|18.23|18.07|18.18|18.02|25
1738601910000|2025-02-03 16:58:30|18.2|18.04|18.2|18.04|18.2|18.04|18.18|18.02|27
1738601920000|2025-02-03 16:58:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|77
1738601930000|2025-02-03 16:58:50|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|68
1738601940000|2025-02-03 16:59:00|18.2|18.04|18.13|17.97|18.2|18.04|18.13|17.97|38
1738601950000|2025-02-03 16:59:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1738601960000|2025-02-03 16:59:20|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|21
1738601970000|2025-02-03 16:59:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|2
1738601980000|2025-02-03 16:59:40|18.16|18|18.18|18.02|18.18|18.02|18.15|17.99|0
1738601990000|2025-02-03 16:59:50|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|7
1738602000000|2025-02-03 17:00:00|18.2|18.04|18.25|18.09|18.25|18.09|18.2|18.04|20
1738602010000|2025-02-03 17:00:10|||||||||9
1738602020000|2025-02-03 17:00:20|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|37
1738602030000|2025-02-03 17:00:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|10
1738602040000|2025-02-03 17:00:40|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|28
1738602050000|2025-02-03 17:00:50|18.2|18.04|18.21|18.05|18.23|18.07|18.2|18.04|1
1738602060000|2025-02-03 17:01:00|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|1
1738602070000|2025-02-03 17:01:10|18.23|18.07|18.3|18.14|18.3|18.14|18.21|18.05|10
1738602080000|2025-02-03 17:01:20|||||||||8
1738602090000|2025-02-03 17:01:30|18.25|18.09|18.27|18.11|18.3|18.14|18.25|18.09|26
1738602100000|2025-02-03 17:01:40|18.25|18.09|18.3|18.14|18.3|18.14|18.25|18.09|12
1738602110000|2025-02-03 17:01:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|17
1738602120000|2025-02-03 17:02:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1738602130000|2025-02-03 17:02:10|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|11
1738602140000|2025-02-03 17:02:20|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|37
1738602150000|2025-02-03 17:02:30|||||||||1
1738602160000|2025-02-03 17:02:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|37
1738602170000|2025-02-03 17:02:50|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|40
1738602180000|2025-02-03 17:03:00|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|54
1738602190000|2025-02-03 17:03:10|18.29|18.13|18.3|18.14|18.3|18.14|18.29|18.13|3
1738602200000|2025-02-03 17:03:20|18.29|18.13|18.28|18.12|18.29|18.13|18.25|18.09|19
1738602210000|2025-02-03 17:03:30|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|40
1738602220000|2025-02-03 17:03:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|2
1738602230000|2025-02-03 17:03:50|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|5
1738602240000|2025-02-03 17:04:00|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|64
1738602250000|2025-02-03 17:04:10|18.23|18.07|18.25|18.09|18.26|18.1|18.23|18.07|21
1738602260000|2025-02-03 17:04:20|18.24|18.08|18.25|18.09|18.25|18.09|18.24|18.08|53
1738602270000|2025-02-03 17:04:30|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|32
1738602280000|2025-02-03 17:04:40|||||||||2
1738602290000|2025-02-03 17:04:50|||||||||15
1738602300000|2025-02-03 17:05:00|||||||||2
1738602310000|2025-02-03 17:05:10|||||||||11
1738602320000|2025-02-03 17:05:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|32
1738602330000|2025-02-03 17:05:30|||||||||7
1738602340000|2025-02-03 17:05:40|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|68
1738602350000|2025-02-03 17:05:50|18.2|18.04|18.18|18.02|18.23|18.07|18.18|18.02|3
1738602360000|2025-02-03 17:06:00|||||||||2
1738602370000|2025-02-03 17:06:10|||||||||7
1738602380000|2025-02-03 17:06:20|18.2|18.04|18.18|18.02|18.21|18.05|18.18|18.02|18
1738602390000|2025-02-03 17:06:30|||||||||5
1738602400000|2025-02-03 17:06:40|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|2
1738602410000|2025-02-03 17:06:50|18.23|18.07|18.2|18.04|18.23|18.07|18.18|18.02|50
1738602420000|2025-02-03 17:07:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|63
1738602430000|2025-02-03 17:07:10|18.25|18.09|18.25|18.09|18.28|18.12|18.25|18.09|7
1738602440000|2025-02-03 17:07:20|18.28|18.12|18.28|18.12|18.28|18.12|18.26|18.1|1
1738602450000|2025-02-03 17:07:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|16
1738602460000|2025-02-03 17:07:40|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|2
1738602470000|2025-02-03 17:07:50|18.26|18.1|18.28|18.12|18.28|18.12|18.26|18.1|0
1738602480000|2025-02-03 17:08:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|17
1738602490000|2025-02-03 17:08:10|18.26|18.1|18.25|18.09|18.28|18.12|18.25|18.09|1
1738602500000|2025-02-03 17:08:20|18.26|18.1|18.25|18.09|18.28|18.12|18.25|18.09|1
1738602510000|2025-02-03 17:08:30|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|51
1738602520000|2025-02-03 17:08:40|||||||||2
1738602530000|2025-02-03 17:08:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|5
1738602540000|2025-02-03 17:09:00|||||||||13
1738602550000|2025-02-03 17:09:10|18.24|18.08|18.23|18.07|18.25|18.09|18.23|18.07|66
1738602560000|2025-02-03 17:09:20|18.21|18.05|18.2|18.04|18.23|18.07|18.2|18.04|0
1738602570000|2025-02-03 17:09:30|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|1
1738602580000|2025-02-03 17:09:40|18.19|18.03|18.2|18.04|18.2|18.04|18.18|18.02|25
1738602590000|2025-02-03 17:09:50|18.21|18.05|18.21|18.05|18.23|18.07|18.2|18.04|1
1738602600000|2025-02-03 17:10:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1738602610000|2025-02-03 17:10:10|18.21|18.05|18.2|18.04|18.23|18.07|18.2|18.04|13
1738602620000|2025-02-03 17:10:20|||||||||5
1738602630000|2025-02-03 17:10:30|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|1
1738602640000|2025-02-03 17:10:40|18.21|18.05|18.25|18.09|18.25|18.09|18.2|18.04|49
1738602650000|2025-02-03 17:10:50|18.26|18.1|18.26|18.1|18.28|18.12|18.25|18.09|29
1738602660000|2025-02-03 17:11:00|18.25|18.09|18.29|18.13|18.3|18.14|18.25|18.09|24
1738602670000|2025-02-03 17:11:10|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|17
1738602680000|2025-02-03 17:11:20|18.26|18.1|18.28|18.12|18.29|18.13|18.26|18.1|3
1738602690000|2025-02-03 17:11:30|18.25|18.09|18.25|18.09|18.26|18.1|18.25|18.09|8
1738602700000|2025-02-03 17:11:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|2
1738602710000|2025-02-03 17:11:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|15
1738602720000|2025-02-03 17:12:00|||||||||27
1738602730000|2025-02-03 17:12:10|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|27
1738602740000|2025-02-03 17:12:20|||||||||5
1738602750000|2025-02-03 17:12:30|18.28|18.12|18.25|18.09|18.29|18.13|18.25|18.09|30
1738602760000|2025-02-03 17:12:40|||||||||1
1738602770000|2025-02-03 17:12:50|18.28|18.12|18.25|18.09|18.28|18.12|18.25|18.09|1
1738602780000|2025-02-03 17:13:00|18.24|18.08|18.25|18.09|18.25|18.09|18.23|18.07|7
1738602790000|2025-02-03 17:13:10|18.26|18.1|18.28|18.12|18.28|18.12|18.25|18.09|3
1738602800000|2025-02-03 17:13:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|5
1738602810000|2025-02-03 17:13:30|||||||||1
1738602820000|2025-02-03 17:13:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|6
1738602830000|2025-02-03 17:13:50|||||||||1
1738602840000|2025-02-03 17:14:00|||||||||11
1738602850000|2025-02-03 17:14:10|||||||||5
1738602860000|2025-02-03 17:14:20|||||||||12
1738602870000|2025-02-03 17:14:30|||||||||1
1738602880000|2025-02-03 17:14:40|||||||||7
1738602890000|2025-02-03 17:14:50|18.32|18.16|18.3|18.14|18.33|18.17|18.3|18.14|58
1738602900000|2025-02-03 17:15:00|||||||||10
1738602910000|2025-02-03 17:15:10|||||||||6
1738602920000|2025-02-03 17:15:20|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|23
1738602930000|2025-02-03 17:15:30|||||||||2
1738602940000|2025-02-03 17:15:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|8
1738602950000|2025-02-03 17:15:50|||||||||1
1738602960000|2025-02-03 17:16:00|||||||||5
1738602970000|2025-02-03 17:16:10|||||||||6
1738602980000|2025-02-03 17:16:20|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|64
1738602990000|2025-02-03 17:16:30|||||||||5
1738603000000|2025-02-03 17:16:40|||||||||2
1738603010000|2025-02-03 17:16:50|||||||||5
1738603020000|2025-02-03 17:17:00|||||||||9
1738603030000|2025-02-03 17:17:10|||||||||12
1738603040000|2025-02-03 17:17:20|||||||||2
1738603050000|2025-02-03 17:17:30|||||||||1
1738603060000|2025-02-03 17:17:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|32
1738603070000|2025-02-03 17:17:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|6
1738603080000|2025-02-03 17:18:00|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|8
1738603090000|2025-02-03 17:18:10|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|3
1738603100000|2025-02-03 17:18:20|18.29|18.13|18.3|18.14|18.3|18.14|18.28|18.12|5
1738603110000|2025-02-03 17:18:30|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|22
1738603120000|2025-02-03 17:18:40|18.27|18.11|18.3|18.14|18.3|18.14|18.27|18.11|12
1738603130000|2025-02-03 17:18:50|||||||||6
1738603140000|2025-02-03 17:19:00|||||||||1
1738603150000|2025-02-03 17:19:10|||||||||3
1738603160000|2025-02-03 17:19:20|||||||||4
1738603170000|2025-02-03 17:19:30|||||||||1
1738603180000|2025-02-03 17:19:40|||||||||6
1738603190000|2025-02-03 17:19:50|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|58
1738603200000|2025-02-03 17:20:00|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|48
1738603210000|2025-02-03 17:20:10|||||||||13
1738603220000|2025-02-03 17:20:20|||||||||2
1738603230000|2025-02-03 17:20:30|||||||||1
1738603240000|2025-02-03 17:20:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|29
1738603250000|2025-02-03 17:20:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|24
1738603260000|2025-02-03 17:21:00|||||||||31
1738603270000|2025-02-03 17:21:10|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|22
1738603280000|2025-02-03 17:21:20|||||||||2
1738603290000|2025-02-03 17:21:30|||||||||2
1738603300000|2025-02-03 17:21:40|18.2|18.04|18.18|18.02|18.23|18.07|18.18|18.02|60
1738603310000|2025-02-03 17:21:50|||||||||7
1738603320000|2025-02-03 17:22:00|||||||||11
1738603330000|2025-02-03 17:22:10|||||||||3
1738603340000|2025-02-03 17:22:20|||||||||12
1738603350000|2025-02-03 17:22:30|||||||||36
1738603360000|2025-02-03 17:22:40|18.13|17.97|18.18|18.02|18.18|18.02|18.13|17.97|12
1738603370000|2025-02-03 17:22:50|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|90
1738603380000|2025-02-03 17:23:00|||||||||2
1738603390000|2025-02-03 17:23:10|||||||||7
1738603400000|2025-02-03 17:23:20|||||||||2
1738603410000|2025-02-03 17:23:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|16
1738603420000|2025-02-03 17:23:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1738603430000|2025-02-03 17:23:50|||||||||8
1738603440000|2025-02-03 17:24:00|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|15
1738603450000|2025-02-03 17:24:10|||||||||16
1738603460000|2025-02-03 17:24:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1738603470000|2025-02-03 17:24:30|||||||||2
1738603480000|2025-02-03 17:24:40|||||||||4
1738603490000|2025-02-03 17:24:50|||||||||5
1738603500000|2025-02-03 17:25:00|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|67
1738603510000|2025-02-03 17:25:10|||||||||5
1738603520000|2025-02-03 17:25:20|||||||||5
1738603530000|2025-02-03 17:25:30|||||||||9
1738603540000|2025-02-03 17:25:40|||||||||3
1738603550000|2025-02-03 17:25:50|||||||||3
1738603560000|2025-02-03 17:26:00|18.05|17.89|18|17.84|18.05|17.89|18|17.84|31
1738603570000|2025-02-03 17:26:10|18.01|17.85|18|17.84|18.03|17.87|18|17.84|10
1738603580000|2025-02-03 17:26:20|18.03|17.87|18|17.84|18.03|17.87|18|17.84|17
1738603590000|2025-02-03 17:26:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|15
1738603600000|2025-02-03 17:26:40|18.01|17.85|18.03|17.87|18.03|17.87|18|17.84|15
1738603610000|2025-02-03 17:26:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1738603620000|2025-02-03 17:27:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|0
1738603630000|2025-02-03 17:27:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|15
1738603640000|2025-02-03 17:27:20|||||||||1
1738603650000|2025-02-03 17:27:30|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|1
1738603660000|2025-02-03 17:27:40|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1738603670000|2025-02-03 17:27:50|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|4
1738603680000|2025-02-03 17:28:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1738603690000|2025-02-03 17:28:10|18.04|17.88|18.08|17.92|18.08|17.92|18.03|17.87|3
1738603700000|2025-02-03 17:28:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|29
1738603710000|2025-02-03 17:28:30|||||||||9
1738603730000|2025-02-03 17:28:50|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|93
1738603740000|2025-02-03 17:29:00|18.15|17.99|18.18|18.02|18.18|18.02|18.14|17.98|5
1738603750000|2025-02-03 17:29:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|47
1738603760000|2025-02-03 17:29:20|||||||||18
1738603770000|2025-02-03 17:29:30|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|41
1738603780000|2025-02-03 17:29:40|||||||||8
1738603790000|2025-02-03 17:29:50|18.26|18.1|18.28|18.12|18.3|18.14|18.26|18.1|13
1738603800000|2025-02-03 17:30:00|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|37
1738603810000|2025-02-03 17:30:10|||||||||9
1738603830000|2025-02-03 17:30:30|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|8
1738603850000|2025-02-03 17:30:50|18.3|18.14|18.25|18.09|18.3|18.14|18.25|18.09|128
1738603870000|2025-02-03 17:31:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|5
1738603880000|2025-02-03 17:31:20|18.33|18.17|18.3|18.14|18.33|18.17|18.3|18.14|82
1738603890000|2025-02-03 17:31:30|18.33|18.17|18.33|18.17|18.35|18.19|18.33|18.17|58
1738603900000|2025-02-03 17:31:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|54
1738603910000|2025-02-03 17:31:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|25
1738603920000|2025-02-03 17:32:00|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|0
1738603930000|2025-02-03 17:32:10|18.34|18.18|18.35|18.19|18.35|18.19|18.34|18.18|0
1738603940000|2025-02-03 17:32:20|18.34|18.18|18.34|18.18|18.35|18.19|18.32|18.16|23
1738603950000|2025-02-03 17:32:30|18.35|18.19|18.35|18.19|18.35|18.19|18.34|18.18|27
1738603960000|2025-02-03 17:32:40|||||||||8
1738603970000|2025-02-03 17:32:50|||||||||12
1738603980000|2025-02-03 17:33:00|||||||||1
1738603990000|2025-02-03 17:33:10|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|59
1738604000000|2025-02-03 17:33:20|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1738604010000|2025-02-03 17:33:30|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|20
1738604020000|2025-02-03 17:33:40|18.35|18.19|18.38|18.22|18.38|18.22|18.35|18.19|73
1738604030000|2025-02-03 17:33:50|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|11
1738604040000|2025-02-03 17:34:00|||||||||4
1738604050000|2025-02-03 17:34:10|||||||||1
1738604080000|2025-02-03 17:34:40|||||||||2
1738604090000|2025-02-03 17:34:50|||||||||3
1738604100000|2025-02-03 17:35:00|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|42
1738604110000|2025-02-03 17:35:10|||||||||3
1738604140000|2025-02-03 17:35:40|||||||||2
1738604150000|2025-02-03 17:35:50|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1738604160000|2025-02-03 17:36:00|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|4
1738604170000|2025-02-03 17:36:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|8
1738604190000|2025-02-03 17:36:30|||||||||14
1738604200000|2025-02-03 17:36:40|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|166
1738604210000|2025-02-03 17:36:50|||||||||1
1738604220000|2025-02-03 17:37:00|||||||||14
1738604230000|2025-02-03 17:37:10|18.38|18.22|18.4|18.24|18.4|18.24|18.38|18.22|1
1738604240000|2025-02-03 17:37:20|||||||||4
1738604250000|2025-02-03 17:37:30|||||||||1
1738604260000|2025-02-03 17:37:40|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|12
1738604270000|2025-02-03 17:37:50|18.43|18.27|18.43|18.27|18.43|18.27|18.4|18.24|83
1738604280000|2025-02-03 17:38:00|||||||||3
1738604290000|2025-02-03 17:38:10|18.42|18.26|18.4|18.24|18.43|18.27|18.4|18.24|35
1738604300000|2025-02-03 17:38:20|||||||||1
1738604310000|2025-02-03 17:38:30|||||||||1
1738604320000|2025-02-03 17:38:40|||||||||17
1738604330000|2025-02-03 17:38:50|||||||||16
1738604340000|2025-02-03 17:39:00|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|48
1738604350000|2025-02-03 17:39:10|18.39|18.23|18.4|18.24|18.4|18.24|18.39|18.23|0
1738604360000|2025-02-03 17:39:20|18.39|18.23|18.38|18.22|18.4|18.24|18.38|18.22|1
1738604370000|2025-02-03 17:39:30|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|47
1738604380000|2025-02-03 17:39:40|18.38|18.22|18.39|18.23|18.39|18.23|18.38|18.22|36
1738604390000|2025-02-03 17:39:50|18.38|18.22|18.38|18.22|18.4|18.24|18.38|18.22|11
1738604400000|2025-02-03 17:40:00|||||||||14
1738604410000|2025-02-03 17:40:10|||||||||3
1738604420000|2025-02-03 17:40:20|||||||||7
1738604430000|2025-02-03 17:40:30|||||||||19
1738604440000|2025-02-03 17:40:40|||||||||6
1738604450000|2025-02-03 17:40:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|4
1738604460000|2025-02-03 17:41:00|||||||||1
1738604470000|2025-02-03 17:41:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|35
1738604480000|2025-02-03 17:41:20|||||||||49
1738604490000|2025-02-03 17:41:30|18.4|18.24|18.43|18.27|18.43|18.27|18.4|18.24|6
1738604510000|2025-02-03 17:41:50|||||||||67
1738604520000|2025-02-03 17:42:00|18.42|18.26|18.43|18.27|18.43|18.27|18.38|18.22|30
1738604530000|2025-02-03 17:42:10|||||||||19
1738604540000|2025-02-03 17:42:20|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|45
1738604550000|2025-02-03 17:42:30|18.39|18.23|18.43|18.27|18.43|18.27|18.39|18.23|40
1738604570000|2025-02-03 17:42:50|||||||||9
1738604580000|2025-02-03 17:43:00|||||||||58
1738604590000|2025-02-03 17:43:10|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|75
1738604600000|2025-02-03 17:43:20|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|43
1738604610000|2025-02-03 17:43:30|||||||||9
1738604620000|2025-02-03 17:43:40|||||||||1
1738604630000|2025-02-03 17:43:50|||||||||32
1738604640000|2025-02-03 17:44:00|18.4|18.24|18.4|18.24|18.42|18.26|18.4|18.24|51
1738604650000|2025-02-03 17:44:10|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|30
1738604660000|2025-02-03 17:44:20|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|0
1738604670000|2025-02-03 17:44:30|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|2
1738604680000|2025-02-03 17:44:40|18.42|18.26|18.4|18.24|18.43|18.27|18.4|18.24|0
1738604690000|2025-02-03 17:44:50|18.42|18.26|18.43|18.27|18.43|18.27|18.4|18.24|13
1738604700000|2025-02-03 17:45:00|18.4|18.24|18.4|18.24|18.43|18.27|18.4|18.24|2
1738604710000|2025-02-03 17:45:10|18.38|18.22|18.38|18.22|18.39|18.23|18.38|18.22|46
1738604720000|2025-02-03 17:45:20|18.33|18.17|18.37|18.21|18.38|18.22|18.33|18.17|17
1738604730000|2025-02-03 17:45:30|18.38|18.22|18.38|18.22|18.38|18.22|18.34|18.18|19
1738604750000|2025-02-03 17:45:50|18.35|18.19|18.35|18.19|18.38|18.22|18.35|18.19|35
1738604760000|2025-02-03 17:46:00|18.38|18.22|18.38|18.22|18.38|18.22|18.33|18.17|12
1738604770000|2025-02-03 17:46:10|18.4|18.24|18.38|18.22|18.42|18.26|18.38|18.22|55
1738604780000|2025-02-03 17:46:20|||||||||2
1738604790000|2025-02-03 17:46:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|51
1738604800000|2025-02-03 17:46:40|18.34|18.18|18.38|18.22|18.38|18.22|18.34|18.18|130
1738604810000|2025-02-03 17:46:50|||||||||3
1738604820000|2025-02-03 17:47:00|18.39|18.23|18.4|18.24|18.4|18.24|18.38|18.22|18
1738604830000|2025-02-03 17:47:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1738604840000|2025-02-03 17:47:20|18.4|18.24|18.4|18.24|18.43|18.27|18.4|18.24|2
1738604850000|2025-02-03 17:47:30|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|20
1738604860000|2025-02-03 17:47:40|18.43|18.27|18.4|18.24|18.43|18.27|18.4|18.24|8
1738604870000|2025-02-03 17:47:50|||||||||6
1738604880000|2025-02-03 17:48:00|||||||||2
1738604890000|2025-02-03 17:48:10|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|32
1738604900000|2025-02-03 17:48:20|||||||||17
1738604910000|2025-02-03 17:48:30|||||||||2
1738604920000|2025-02-03 17:48:40|||||||||5
1738604930000|2025-02-03 17:48:50|||||||||4
1738604940000|2025-02-03 17:49:00|18.4|18.24|18.4|18.24|18.4|18.24|18.38|18.22|26
1738604950000|2025-02-03 17:49:10|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|9
1738604960000|2025-02-03 17:49:20|||||||||5
1738604970000|2025-02-03 17:49:30|||||||||2
1738604980000|2025-02-03 17:49:40|18.33|18.17|18.33|18.17|18.33|18.17|18.28|18.12|25
1738604990000|2025-02-03 17:49:50|||||||||2
1738605000000|2025-02-03 17:50:00|||||||||28
1738605010000|2025-02-03 17:50:10|||||||||13
1738605020000|2025-02-03 17:50:20|||||||||24
1738605030000|2025-02-03 17:50:30|||||||||14
1738605040000|2025-02-03 17:50:40|||||||||1
1738605050000|2025-02-03 17:50:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|34
1738605060000|2025-02-03 17:51:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|10
1738605070000|2025-02-03 17:51:10|18.2|18.04|18.2|18.04|18.23|18.07|18.18|18.02|64
1738605080000|2025-02-03 17:51:20|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|49
1738605090000|2025-02-03 17:51:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|16
1738605100000|2025-02-03 17:51:40|18.24|18.08|18.23|18.07|18.28|18.12|18.23|18.07|48
1738605110000|2025-02-03 17:51:50|18.24|18.08|18.2|18.04|18.25|18.09|18.2|18.04|9
1738605120000|2025-02-03 17:52:00|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|30
1738605130000|2025-02-03 17:52:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|8
1738605140000|2025-02-03 17:52:20|||||||||2
1738605150000|2025-02-03 17:52:30|||||||||18
1738605160000|2025-02-03 17:52:40|||||||||13
1738605170000|2025-02-03 17:52:50|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|19
1738605180000|2025-02-03 17:53:00|||||||||16
1738605190000|2025-02-03 17:53:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|184
1738605200000|2025-02-03 17:53:20|||||||||1
1738605210000|2025-02-03 17:53:30|||||||||26
1738605220000|2025-02-03 17:53:40|||||||||6
1738605230000|2025-02-03 17:53:50|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|34
1738605240000|2025-02-03 17:54:00|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|11
1738605250000|2025-02-03 17:54:10|18.22|18.06|18.18|18.02|18.23|18.07|18.18|18.02|31
1738605260000|2025-02-03 17:54:20|18.17|18.01|18.18|18.02|18.18|18.02|18.15|17.99|13
1738605270000|2025-02-03 17:54:30|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|65
1738605280000|2025-02-03 17:54:40|||||||||31
1738605290000|2025-02-03 17:54:50|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|38
1738605300000|2025-02-03 17:55:00|18.12|17.96|18.2|18.04|18.23|18.07|18.1|17.94|259
1738605310000|2025-02-03 17:55:10|18.23|18.07|18.32|18.16|18.33|18.17|18.2|18.04|186
1738605320000|2025-02-03 17:55:20|18.3|18.14|18.35|18.19|18.35|18.19|18.23|18.07|325
1738605330000|2025-02-03 17:55:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|83
1738605340000|2025-02-03 17:55:40|18.3|18.14|18.33|18.17|18.34|18.18|18.28|18.12|31
1738605350000|2025-02-03 17:55:50|18.3|18.14|18.25|18.09|18.32|18.16|18.25|18.09|12
1738605360000|2025-02-03 17:56:00|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|15
1738605370000|2025-02-03 17:56:10|18.25|18.09|18.15|17.99|18.25|18.09|18.13|17.97|276
1738605380000|2025-02-03 17:56:20|18.13|17.97|18.2|18.04|18.22|18.06|18.1|17.94|201
1738605390000|2025-02-03 17:56:30|18.22|18.06|18.22|18.06|18.23|18.07|18.2|18.04|57
1738605400000|2025-02-03 17:56:40|18.23|18.07|18.2|18.04|18.25|18.09|18.2|18.04|125
1738605410000|2025-02-03 17:56:50|18.19|18.03|18.2|18.04|18.23|18.07|18.19|18.03|9
1738605420000|2025-02-03 17:57:00|18.22|18.06|18.2|18.04|18.23|18.07|18.19|18.03|60
1738605430000|2025-02-03 17:57:10|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|14
1738605440000|2025-02-03 17:57:20|||||||||8
1738605450000|2025-02-03 17:57:30|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|10
1738605460000|2025-02-03 17:57:40|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|7
1738605470000|2025-02-03 17:57:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|141
1738605480000|2025-02-03 17:58:00|||||||||4
1738605490000|2025-02-03 17:58:10|||||||||1
1738605500000|2025-02-03 17:58:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|28
1738605510000|2025-02-03 17:58:30|18.25|18.09|18.23|18.07|18.25|18.09|18.2|18.04|43
1738605520000|2025-02-03 17:58:40|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|11
1738605530000|2025-02-03 17:58:50|||||||||9
1738605540000|2025-02-03 17:59:00|18.2|18.04|18.23|18.07|18.23|18.07|18.2|18.04|23
1738605550000|2025-02-03 17:59:10|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|22
1738605560000|2025-02-03 17:59:20|||||||||8
1738605570000|2025-02-03 17:59:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|93
1738605580000|2025-02-03 17:59:40|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|24
1738605590000|2025-02-03 17:59:50|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|15
1738605600000|2025-02-03 18:00:00|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|186
1738605610000|2025-02-03 18:00:10|18.2|18.04|18.2|18.04|18.23|18.07|18.2|18.04|52
1738605620000|2025-02-03 18:00:20|18.23|18.07|18.23|18.07|18.23|18.07|18.2|18.04|6
1738605630000|2025-02-03 18:00:30|18.24|18.08|18.23|18.07|18.28|18.12|18.23|18.07|14
1738605640000|2025-02-03 18:00:40|18.24|18.08|18.28|18.12|18.28|18.12|18.23|18.07|18
1738605650000|2025-02-03 18:00:50|||||||||2
1738605660000|2025-02-03 18:01:00|18.3|18.14|18.28|18.12|18.33|18.17|18.28|18.12|20
1738605670000|2025-02-03 18:01:10|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|5
1738605680000|2025-02-03 18:01:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|7
1738605690000|2025-02-03 18:01:30|18.29|18.13|18.28|18.12|18.3|18.14|18.28|18.12|5
1738605700000|2025-02-03 18:01:40|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|4
1738605710000|2025-02-03 18:01:50|||||||||2
1738605720000|2025-02-03 18:02:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|5
1738605730000|2025-02-03 18:02:10|18.3|18.14|18.33|18.17|18.35|18.19|18.3|18.14|86
1738605740000|2025-02-03 18:02:20|18.35|18.19|18.35|18.19|18.35|18.19|18.33|18.17|14
1738605750000|2025-02-03 18:02:30|18.38|18.22|18.35|18.19|18.38|18.22|18.35|18.19|9
1738605760000|2025-02-03 18:02:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|7
1738605770000|2025-02-03 18:02:50|||||||||1
1738605780000|2025-02-03 18:03:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|20
1738605790000|2025-02-03 18:03:10|18.29|18.13|18.28|18.12|18.3|18.14|18.28|18.12|16
1738605800000|2025-02-03 18:03:20|18.3|18.14|18.3|18.14|18.33|18.17|18.3|18.14|122
1738605810000|2025-02-03 18:03:30|18.32|18.16|18.3|18.14|18.32|18.16|18.28|18.12|3
1738605820000|2025-02-03 18:03:40|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|29
1738605830000|2025-02-03 18:03:50|||||||||6
1738605840000|2025-02-03 18:04:00|18.22|18.06|18.23|18.07|18.23|18.07|18.2|18.04|14
1738605850000|2025-02-03 18:04:10|18.22|18.06|18.2|18.04|18.23|18.07|18.2|18.04|10
1738605860000|2025-02-03 18:04:20|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|17
1738605870000|2025-02-03 18:04:30|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|16
1738605880000|2025-02-03 18:04:40|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|1
1738605890000|2025-02-03 18:04:50|||||||||4
1738605900000|2025-02-03 18:05:00|||||||||7
1738605920000|2025-02-03 18:05:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|12
1738605930000|2025-02-03 18:05:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1738605950000|2025-02-03 18:05:50|||||||||15
1738605960000|2025-02-03 18:06:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|10
1738605970000|2025-02-03 18:06:10|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|43
1738605980000|2025-02-03 18:06:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|2
1738605990000|2025-02-03 18:06:30|||||||||6
1738606000000|2025-02-03 18:06:40|18.13|17.97|18.12|17.96|18.15|17.99|18.1|17.94|19
1738606010000|2025-02-03 18:06:50|18.1|17.94|18.13|17.97|18.15|17.99|18.1|17.94|4
1738606020000|2025-02-03 18:07:00|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|45
1738606030000|2025-02-03 18:07:10|18.19|18.03|18.2|18.04|18.23|18.07|18.18|18.02|12
1738606040000|2025-02-03 18:07:20|18.18|18.02|18.23|18.07|18.23|18.07|18.18|18.02|34
1738606050000|2025-02-03 18:07:30|18.2|18.04|18.19|18.03|18.2|18.04|18.18|18.02|31
1738606060000|2025-02-03 18:07:40|18.2|18.04|18.2|18.04|18.23|18.07|18.18|18.02|5
1738606070000|2025-02-03 18:07:50|18.19|18.03|18.14|17.98|18.2|18.04|18.13|17.97|4
1738606080000|2025-02-03 18:08:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|3
1738606090000|2025-02-03 18:08:10|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|22
1738606100000|2025-02-03 18:08:20|18.13|17.97|18.13|17.97|18.15|17.99|18.13|17.97|21
1738606110000|2025-02-03 18:08:30|18.14|17.98|18.15|17.99|18.15|17.99|18.13|17.97|3
1738606130000|2025-02-03 18:08:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1738606140000|2025-02-03 18:09:00|18.19|18.03|18.2|18.04|18.2|18.04|18.18|18.02|2
1738606150000|2025-02-03 18:09:10|18.22|18.06|18.28|18.12|18.28|18.12|18.2|18.04|52
1738606160000|2025-02-03 18:09:20|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|15
1738606170000|2025-02-03 18:09:30|||||||||1
1738606180000|2025-02-03 18:09:40|||||||||1
1738606190000|2025-02-03 18:09:50|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|7
1738606200000|2025-02-03 18:10:00|18.24|18.08|18.23|18.07|18.28|18.12|18.23|18.07|55
1738606210000|2025-02-03 18:10:10|18.24|18.08|18.28|18.12|18.28|18.12|18.23|18.07|27
1738606220000|2025-02-03 18:10:20|18.25|18.09|18.23|18.07|18.28|18.12|18.23|18.07|12
1738606230000|2025-02-03 18:10:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|12
1738606240000|2025-02-03 18:10:40|||||||||1
1738606250000|2025-02-03 18:10:50|||||||||5
1738606260000|2025-02-03 18:11:00|||||||||1
1738606270000|2025-02-03 18:11:10|||||||||1
1738606280000|2025-02-03 18:11:20|||||||||1
1738606290000|2025-02-03 18:11:30|||||||||1
1738606300000|2025-02-03 18:11:40|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|11
1738606320000|2025-02-03 18:12:00|||||||||2
1738606330000|2025-02-03 18:12:10|||||||||2
1738606340000|2025-02-03 18:12:20|18.15|17.99|18.13|17.97|18.15|17.99|18.1|17.94|17
1738606350000|2025-02-03 18:12:30|||||||||20
1738606360000|2025-02-03 18:12:40|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|9
1738606370000|2025-02-03 18:12:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|4
1738606380000|2025-02-03 18:13:00|18.12|17.96|18.08|17.92|18.13|17.97|18.08|17.92|103
1738606390000|2025-02-03 18:13:10|||||||||1
1738606400000|2025-02-03 18:13:20|18.13|17.97|18.1|17.94|18.13|17.97|18.09|17.93|11
1738606410000|2025-02-03 18:13:30|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|118
1738606420000|2025-02-03 18:13:40|||||||||31
1738606430000|2025-02-03 18:13:50|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|20
1738606440000|2025-02-03 18:14:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|1
1738606450000|2025-02-03 18:14:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|9
1738606460000|2025-02-03 18:14:20|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|18
1738606470000|2025-02-03 18:14:30|||||||||5
1738606480000|2025-02-03 18:14:40|||||||||2
1738606490000|2025-02-03 18:14:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|19
1738606500000|2025-02-03 18:15:00|18.1|17.94|18.08|17.92|18.13|17.97|18.08|17.92|24
1738606510000|2025-02-03 18:15:10|||||||||1
1738606520000|2025-02-03 18:15:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|14
1738606530000|2025-02-03 18:15:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|51
1738606540000|2025-02-03 18:15:40|||||||||2
1738606550000|2025-02-03 18:15:50|||||||||4
1738606560000|2025-02-03 18:16:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|29
1738606570000|2025-02-03 18:16:10|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|12
1738606580000|2025-02-03 18:16:20|||||||||1
1738606590000|2025-02-03 18:16:30|||||||||34
1738606600000|2025-02-03 18:16:40|||||||||5
1738606610000|2025-02-03 18:16:50|||||||||3
1738606620000|2025-02-03 18:17:00|||||||||2
1738606630000|2025-02-03 18:17:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|63
1738606640000|2025-02-03 18:17:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|29
1738606660000|2025-02-03 18:17:40|||||||||44
1738606670000|2025-02-03 18:17:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|13
1738606680000|2025-02-03 18:18:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738606690000|2025-02-03 18:18:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|43
1738606700000|2025-02-03 18:18:20|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|11
1738606710000|2025-02-03 18:18:30|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1738606720000|2025-02-03 18:18:40|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|1
1738606730000|2025-02-03 18:18:50|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|8
1738606740000|2025-02-03 18:19:00|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|7
1738606750000|2025-02-03 18:19:10|18.13|17.97|18.13|17.97|18.13|17.97|18.1|17.94|9
1738606760000|2025-02-03 18:19:20|18.1|17.94|18.18|18.02|18.18|18.02|18.1|17.94|7
1738606770000|2025-02-03 18:19:30|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|19
1738606780000|2025-02-03 18:19:40|||||||||7
1738606790000|2025-02-03 18:19:50|18.15|17.99|18.15|17.99|18.17|18.01|18.15|17.99|12
1738606800000|2025-02-03 18:20:00|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|3
1738606810000|2025-02-03 18:20:10|18.17|18.01|18.18|18.02|18.18|18.02|18.15|17.99|2
1738606820000|2025-02-03 18:20:20|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|14
1738606830000|2025-02-03 18:20:30|||||||||9
1738606850000|2025-02-03 18:20:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|17
1738606860000|2025-02-03 18:21:00|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|21
1738606870000|2025-02-03 18:21:10|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|4
1738606880000|2025-02-03 18:21:20|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|3
1738606890000|2025-02-03 18:21:30|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|1
1738606900000|2025-02-03 18:21:40|||||||||1
1738606910000|2025-02-03 18:21:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1738606920000|2025-02-03 18:22:00|18.09|17.93|18.12|17.96|18.13|17.97|18.09|17.93|8
1738606930000|2025-02-03 18:22:10|18.13|17.97|18.13|17.97|18.13|17.97|18.08|17.92|2
1738606940000|2025-02-03 18:22:20|||||||||9
1738606950000|2025-02-03 18:22:30|||||||||3
1738606970000|2025-02-03 18:22:50|||||||||2
1738606980000|2025-02-03 18:23:00|||||||||6
1738607010000|2025-02-03 18:23:30|18.18|18.02|18.13|17.97|18.18|18.02|18.13|17.97|18
1738607020000|2025-02-03 18:23:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1738607030000|2025-02-03 18:23:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|24
1738607040000|2025-02-03 18:24:00|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|1
1738607050000|2025-02-03 18:24:10|18.15|17.99|18.13|17.97|18.17|18.01|18.13|17.97|11
1738607090000|2025-02-03 18:24:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|108
1738607100000|2025-02-03 18:25:00|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|7
1738607110000|2025-02-03 18:25:10|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|8
1738607120000|2025-02-03 18:25:20|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|10
1738607130000|2025-02-03 18:25:30|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|1
1738607140000|2025-02-03 18:25:40|18.1|17.94|18.09|17.93|18.1|17.94|18.08|17.92|1
1738607150000|2025-02-03 18:25:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|3
1738607160000|2025-02-03 18:26:00|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|4
1738607170000|2025-02-03 18:26:10|18.05|17.89|18.05|17.89|18.08|17.92|18.05|17.89|29
1738607180000|2025-02-03 18:26:20|||||||||8
1738607190000|2025-02-03 18:26:30|18.07|17.91|18|17.84|18.08|17.92|18|17.84|7
1738607200000|2025-02-03 18:26:40|||||||||5
1738607210000|2025-02-03 18:26:50|||||||||4
1738607220000|2025-02-03 18:27:00|||||||||5
1738607230000|2025-02-03 18:27:10|||||||||33
1738607240000|2025-02-03 18:27:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|13
1738607250000|2025-02-03 18:27:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|55
1738607260000|2025-02-03 18:27:40|||||||||15
1738607270000|2025-02-03 18:27:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1738607280000|2025-02-03 18:28:00|||||||||5
1738607290000|2025-02-03 18:28:10|||||||||1
1738607300000|2025-02-03 18:28:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|12
1738607310000|2025-02-03 18:28:30|18.03|17.87|18|17.84|18.03|17.87|18|17.84|8
1738607320000|2025-02-03 18:28:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|36
1738607330000|2025-02-03 18:28:50|18.02|17.86|18|17.84|18.02|17.86|18|17.84|12
1738607340000|2025-02-03 18:29:00|||||||||3
1738607350000|2025-02-03 18:29:10|18.03|17.87|18|17.84|18.03|17.87|18|17.84|22
1738607360000|2025-02-03 18:29:20|18.02|17.86|18.03|17.87|18.03|17.87|18|17.84|2
1738607370000|2025-02-03 18:29:30|||||||||4
1738607380000|2025-02-03 18:29:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1738607390000|2025-02-03 18:29:50|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|26
1738607400000|2025-02-03 18:30:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|1
1738607410000|2025-02-03 18:30:10|18.04|17.88|18.04|17.88|18.05|17.89|18.03|17.87|14
1738607420000|2025-02-03 18:30:20|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|1
1738607430000|2025-02-03 18:30:30|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|1
1738607440000|2025-02-03 18:30:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|10
1738607450000|2025-02-03 18:30:50|||||||||6
1738607460000|2025-02-03 18:31:00|18.05|17.89|18.04|17.88|18.05|17.89|18.03|17.87|4
1738607470000|2025-02-03 18:31:10|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|3
1738607480000|2025-02-03 18:31:20|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|4
1738607490000|2025-02-03 18:31:30|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|4
1738607500000|2025-02-03 18:31:40|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|3
1738607510000|2025-02-03 18:31:50|||||||||5
1738607520000|2025-02-03 18:32:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|3
1738607530000|2025-02-03 18:32:10|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|6
1738607540000|2025-02-03 18:32:20|||||||||5
1738607550000|2025-02-03 18:32:30|18|17.84|18|17.84|18|17.84|18|17.84|23
1738607560000|2025-02-03 18:32:40|||||||||28
1738607570000|2025-02-03 18:32:50|||||||||2
1738607580000|2025-02-03 18:33:00|||||||||8
1738607590000|2025-02-03 18:33:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|11
1738607600000|2025-02-03 18:33:20|18.02|17.86|18|17.84|18.03|17.87|18|17.84|18
1738607610000|2025-02-03 18:33:30|||||||||2
1738607620000|2025-02-03 18:33:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|6
1738607630000|2025-02-03 18:33:50|||||||||5
1738607640000|2025-02-03 18:34:00|||||||||1
1738607650000|2025-02-03 18:34:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1738607660000|2025-02-03 18:34:20|18|17.84|18|17.84|18|17.84|18|17.84|2
1738607670000|2025-02-03 18:34:30|17.99|17.83|18|17.84|18|17.84|17.98|17.82|11
1738607680000|2025-02-03 18:34:40|||||||||1
1738607690000|2025-02-03 18:34:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|3
1738607700000|2025-02-03 18:35:00|18|17.84|17.98|17.82|18|17.84|17.98|17.82|4
1738607710000|2025-02-03 18:35:10|17.95|17.79|17.95|17.79|18|17.84|17.95|17.79|16
1738607720000|2025-02-03 18:35:20|17.97|17.81|17.95|17.79|18|17.84|17.95|17.79|9
1738607730000|2025-02-03 18:35:30|||||||||1
1738607740000|2025-02-03 18:35:40|17.98|17.82|18|17.84|18|17.84|17.98|17.82|13
1738607750000|2025-02-03 18:35:50|17.99|17.83|17.95|17.79|18|17.84|17.95|17.79|5
1738607760000|2025-02-03 18:36:00|||||||||1
1738607770000|2025-02-03 18:36:10|||||||||20
1738607780000|2025-02-03 18:36:20|17.98|17.82|18|17.84|18|17.84|17.98|17.82|15
1738607790000|2025-02-03 18:36:30|||||||||1
1738607800000|2025-02-03 18:36:40|||||||||2
1738607810000|2025-02-03 18:36:50|18.03|17.87|18.03|17.87|18.05|17.89|18.03|17.87|15
1738607820000|2025-02-03 18:37:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|2
1738607830000|2025-02-03 18:37:10|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|1
1738607840000|2025-02-03 18:37:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|16
1738607850000|2025-02-03 18:37:30|18|17.84|18|17.84|18|17.84|18|17.84|11
1738607860000|2025-02-03 18:37:40|||||||||1
1738607870000|2025-02-03 18:37:50|||||||||5
1738607880000|2025-02-03 18:38:00|||||||||2
1738607890000|2025-02-03 18:38:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1738607900000|2025-02-03 18:38:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|6
1738607910000|2025-02-03 18:38:30|||||||||26
1738607920000|2025-02-03 18:38:40|18|17.84|18|17.84|18|17.84|18|17.84|6
1738607930000|2025-02-03 18:38:50|||||||||7
1738607940000|2025-02-03 18:39:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1738607950000|2025-02-03 18:39:10|||||||||2
1738607960000|2025-02-03 18:39:20|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|2
1738607970000|2025-02-03 18:39:30|18.04|17.88|18.05|17.89|18.08|17.92|18.03|17.87|23
1738607980000|2025-02-03 18:39:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|4
1738607990000|2025-02-03 18:39:50|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|11
1738608000000|2025-02-03 18:40:00|18.04|17.88|18.08|17.92|18.08|17.92|18.03|17.87|6
1738608010000|2025-02-03 18:40:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|4
1738608020000|2025-02-03 18:40:20|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|3
1738608030000|2025-02-03 18:40:30|18|17.84|18.03|17.87|18.03|17.87|18|17.84|6
1738608040000|2025-02-03 18:40:40|18|17.84|18|17.84|18|17.84|18|17.84|8
1738608050000|2025-02-03 18:40:50|||||||||1
1738608070000|2025-02-03 18:41:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|7
1738608080000|2025-02-03 18:41:20|||||||||1
1738608090000|2025-02-03 18:41:30|18.05|17.89|18.04|17.88|18.05|17.89|18.03|17.87|3
1738608100000|2025-02-03 18:41:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1738608110000|2025-02-03 18:41:50|18|17.84|18|17.84|18|17.84|18|17.84|7
1738608130000|2025-02-03 18:42:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1738608140000|2025-02-03 18:42:20|18|17.84|18|17.84|18.03|17.87|18|17.84|5
1738608150000|2025-02-03 18:42:30|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|19
1738608160000|2025-02-03 18:42:40|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|10
1738608170000|2025-02-03 18:42:50|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|24
1738608180000|2025-02-03 18:43:00|||||||||25
1738608190000|2025-02-03 18:43:10|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|12
1738608200000|2025-02-03 18:43:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|9
1738608210000|2025-02-03 18:43:30|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|5
1738608220000|2025-02-03 18:43:40|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|14
1738608230000|2025-02-03 18:43:50|18.12|17.96|18.13|17.97|18.13|17.97|18.1|17.94|5
1738608240000|2025-02-03 18:44:00|18.12|17.96|18.1|17.94|18.13|17.97|18.1|17.94|3
1738608260000|2025-02-03 18:44:20|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|31
1738608270000|2025-02-03 18:44:30|18.08|17.92|18.07|17.91|18.08|17.92|18.05|17.89|2
1738608280000|2025-02-03 18:44:40|18.05|17.89|18.08|17.92|18.1|17.94|18.05|17.89|7
1738608290000|2025-02-03 18:44:50|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|2
1738608300000|2025-02-03 18:45:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|16
1738608310000|2025-02-03 18:45:10|||||||||2
1738608320000|2025-02-03 18:45:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1738608330000|2025-02-03 18:45:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1738608340000|2025-02-03 18:45:40|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1738608350000|2025-02-03 18:45:50|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|12
1738608360000|2025-02-03 18:46:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|15
1738608370000|2025-02-03 18:46:10|18.02|17.86|18|17.84|18.02|17.86|18|17.84|6
1738608380000|2025-02-03 18:46:20|18.03|17.87|18|17.84|18.03|17.87|18|17.84|1
1738608390000|2025-02-03 18:46:30|||||||||3
1738608400000|2025-02-03 18:46:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|12
1738608410000|2025-02-03 18:46:50|17.97|17.81|17.98|17.82|17.98|17.82|17.95|17.79|1
1738608420000|2025-02-03 18:47:00|17.97|17.81|17.98|17.82|17.98|17.82|17.95|17.79|1
1738608430000|2025-02-03 18:47:10|17.95|17.79|17.98|17.82|17.98|17.82|17.95|17.79|1
1738608440000|2025-02-03 18:47:20|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|0
1738608450000|2025-02-03 18:47:30|||||||||4
1738608460000|2025-02-03 18:47:40|17.98|17.82|17.98|17.82|17.98|17.82|17.97|17.81|5
1738608480000|2025-02-03 18:48:00|||||||||1
1738608490000|2025-02-03 18:48:10|||||||||1
1738608500000|2025-02-03 18:48:20|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|6
1738608520000|2025-02-03 18:48:40|||||||||6
1738608530000|2025-02-03 18:48:50|||||||||1
1738608540000|2025-02-03 18:49:00|||||||||1
1738608550000|2025-02-03 18:49:10|||||||||10
1738608560000|2025-02-03 18:49:20|||||||||2
1738608580000|2025-02-03 18:49:40|||||||||33
1738608590000|2025-02-03 18:49:50|||||||||3
1738608600000|2025-02-03 18:50:00|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|13
1738608620000|2025-02-03 18:50:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|8
1738608630000|2025-02-03 18:50:30|||||||||3
1738608650000|2025-02-03 18:50:50|||||||||14
1738608660000|2025-02-03 18:51:00|||||||||1
1738608670000|2025-02-03 18:51:10|||||||||2
1738608680000|2025-02-03 18:51:20|||||||||14
1738608690000|2025-02-03 18:51:30|||||||||2
1738608700000|2025-02-03 18:51:40|||||||||1
1738608710000|2025-02-03 18:51:50|||||||||3
1738608720000|2025-02-03 18:52:00|||||||||4
1738608730000|2025-02-03 18:52:10|||||||||3
1738608740000|2025-02-03 18:52:20|||||||||3
1738608750000|2025-02-03 18:52:30|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|13
1738608770000|2025-02-03 18:52:50|17.88|17.72|17.88|17.72|17.89|17.73|17.88|17.72|1
1738608780000|2025-02-03 18:53:00|||||||||1
1738608790000|2025-02-03 18:53:10|||||||||6
1738608800000|2025-02-03 18:53:20|||||||||1
1738608810000|2025-02-03 18:53:30|17.89|17.73|17.89|17.73|17.9|17.74|17.89|17.73|4
1738608820000|2025-02-03 18:53:40|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|22
1738608830000|2025-02-03 18:53:50|||||||||1
1738608840000|2025-02-03 18:54:00|||||||||1
1738608850000|2025-02-03 18:54:10|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|43
1738608860000|2025-02-03 18:54:20|||||||||7
1738608870000|2025-02-03 18:54:30|||||||||6
1738608890000|2025-02-03 18:54:50|||||||||6
1738608900000|2025-02-03 18:55:00|||||||||1
1738608910000|2025-02-03 18:55:10|||||||||9
1738608920000|2025-02-03 18:55:20|||||||||5
1738608930000|2025-02-03 18:55:30|17.83|17.67|17.81|17.65|17.83|17.67|17.8|17.64|35
1738608940000|2025-02-03 18:55:40|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|2
1738608950000|2025-02-03 18:55:50|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|23
1738608960000|2025-02-03 18:56:00|||||||||2
1738608970000|2025-02-03 18:56:10|17.81|17.65|17.83|17.67|17.83|17.67|17.8|17.64|7
1738608980000|2025-02-03 18:56:20|17.85|17.69|17.85|17.69|17.85|17.69|17.83|17.67|14
1738608990000|2025-02-03 18:56:30|||||||||2
1738609000000|2025-02-03 18:56:40|||||||||2
1738609010000|2025-02-03 18:56:50|||||||||13
1738609020000|2025-02-03 18:57:00|||||||||2
1738609030000|2025-02-03 18:57:10|||||||||5
1738609040000|2025-02-03 18:57:20|||||||||2
1738609050000|2025-02-03 18:57:30|||||||||10
1738609060000|2025-02-03 18:57:40|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|8
1738609070000|2025-02-03 18:57:50|||||||||1
1738609080000|2025-02-03 18:58:00|17.83|17.67|17.83|17.67|17.85|17.69|17.83|17.67|24
1738609090000|2025-02-03 18:58:10|17.85|17.69|17.85|17.69|17.85|17.69|17.84|17.68|2
1738609100000|2025-02-03 18:58:20|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|6
1738609110000|2025-02-03 18:58:30|||||||||1
1738609120000|2025-02-03 18:58:40|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|0
1738609130000|2025-02-03 18:58:50|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|17
1738609140000|2025-02-03 18:59:00|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|2
1738609160000|2025-02-03 18:59:20|||||||||1
1738609170000|2025-02-03 18:59:30|||||||||1
1738609190000|2025-02-03 18:59:50|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|2
1738609200000|2025-02-03 19:00:00|17.81|17.65|17.8|17.64|17.85|17.69|17.8|17.64|31
1738609210000|2025-02-03 19:00:10|||||||||2
1738609220000|2025-02-03 19:00:20|||||||||7
1738609230000|2025-02-03 19:00:30|||||||||1
1738609250000|2025-02-03 19:00:50|||||||||14
1738609260000|2025-02-03 19:01:00|17.78|17.62|17.78|17.62|17.78|17.62|17.75|17.59|41
1738609270000|2025-02-03 19:01:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|10
1738609290000|2025-02-03 19:01:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|54
1738609300000|2025-02-03 19:01:40|17.84|17.68|17.83|17.67|17.84|17.68|17.81|17.65|19
1738609310000|2025-02-03 19:01:50|17.8|17.64|17.8|17.64|17.81|17.65|17.8|17.64|1
1738609320000|2025-02-03 19:02:00|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|10
1738609340000|2025-02-03 19:02:20|||||||||1
1738609350000|2025-02-03 19:02:30|||||||||9
1738609360000|2025-02-03 19:02:40|17.81|17.65|17.83|17.67|17.83|17.67|17.8|17.64|11
1738609370000|2025-02-03 19:02:50|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|34
1738609380000|2025-02-03 19:03:00|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|15
1738609400000|2025-02-03 19:03:20|||||||||2
1738609410000|2025-02-03 19:03:30|||||||||1
1738609420000|2025-02-03 19:03:40|17.9|17.74|17.85|17.69|17.9|17.74|17.85|17.69|75
1738609430000|2025-02-03 19:03:50|||||||||4
1738609440000|2025-02-03 19:04:00|||||||||3
1738609450000|2025-02-03 19:04:10|||||||||1
1738609460000|2025-02-03 19:04:20|||||||||4
1738609470000|2025-02-03 19:04:30|||||||||1
1738609480000|2025-02-03 19:04:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|12
1738609490000|2025-02-03 19:04:50|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|16
1738609500000|2025-02-03 19:05:00|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|1
1738609520000|2025-02-03 19:05:20|||||||||1
1738609530000|2025-02-03 19:05:30|||||||||2
1738609540000|2025-02-03 19:05:40|17.88|17.72|17.85|17.69|17.88|17.72|17.85|17.69|16
1738609550000|2025-02-03 19:05:50|||||||||1
1738609560000|2025-02-03 19:06:00|||||||||9
1738609570000|2025-02-03 19:06:10|||||||||2
1738609580000|2025-02-03 19:06:20|||||||||1
1738609590000|2025-02-03 19:06:30|||||||||2
1738609600000|2025-02-03 19:06:40|17.83|17.67|17.8|17.64|17.83|17.67|17.8|17.64|3
1738609610000|2025-02-03 19:06:50|||||||||2
1738609620000|2025-02-03 19:07:00|||||||||1
1738609630000|2025-02-03 19:07:10|||||||||18
1738609650000|2025-02-03 19:07:30|||||||||1
1738609660000|2025-02-03 19:07:40|||||||||1
1738609670000|2025-02-03 19:07:50|||||||||3
1738609680000|2025-02-03 19:08:00|17.75|17.59|17.8|17.64|17.8|17.64|17.75|17.59|143
1738609690000|2025-02-03 19:08:10|||||||||25
1738609700000|2025-02-03 19:08:20|||||||||1
1738609710000|2025-02-03 19:08:30|17.79|17.63|17.8|17.64|17.8|17.64|17.78|17.62|12
1738609730000|2025-02-03 19:08:50|||||||||1
1738609740000|2025-02-03 19:09:00|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|30
1738609750000|2025-02-03 19:09:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|22
1738609760000|2025-02-03 19:09:20|||||||||53
1738609770000|2025-02-03 19:09:30|||||||||1
1738609780000|2025-02-03 19:09:40|||||||||2
1738609790000|2025-02-03 19:09:50|||||||||2
1738609800000|2025-02-03 19:10:00|17.79|17.63|17.78|17.62|17.79|17.63|17.76|17.6|18
1738609810000|2025-02-03 19:10:10|17.79|17.63|17.78|17.62|17.8|17.64|17.78|17.62|5
1738609820000|2025-02-03 19:10:20|17.76|17.6|17.75|17.59|17.78|17.62|17.75|17.59|1
1738609840000|2025-02-03 19:10:40|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|1
1738609850000|2025-02-03 19:10:50|||||||||25
1738609870000|2025-02-03 19:11:10|||||||||1
1738609880000|2025-02-03 19:11:20|||||||||10
1738609890000|2025-02-03 19:11:30|||||||||2
1738609900000|2025-02-03 19:11:40|||||||||2
1738609910000|2025-02-03 19:11:50|||||||||1
1738609920000|2025-02-03 19:12:00|||||||||11
1738609930000|2025-02-03 19:12:10|17.74|17.58|17.75|17.59|17.75|17.59|17.73|17.57|32
1738609940000|2025-02-03 19:12:20|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|1
1738609960000|2025-02-03 19:12:40|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|2
1738609970000|2025-02-03 19:12:50|||||||||17
1738609990000|2025-02-03 19:13:10|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|25
1738610000000|2025-02-03 19:13:20|||||||||2
1738610020000|2025-02-03 19:13:40|||||||||1
1738610030000|2025-02-03 19:13:50|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|1
1738610040000|2025-02-03 19:14:00|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|3
1738610050000|2025-02-03 19:14:10|||||||||4
1738610060000|2025-02-03 19:14:20|||||||||1
1738610070000|2025-02-03 19:14:30|||||||||10
1738610080000|2025-02-03 19:14:40|||||||||3
1738610090000|2025-02-03 19:14:50|||||||||3
1738610100000|2025-02-03 19:15:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1738610110000|2025-02-03 19:15:10|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|10
1738610120000|2025-02-03 19:15:20|||||||||3
1738610130000|2025-02-03 19:15:30|||||||||96
1738610140000|2025-02-03 19:15:40|||||||||1
1738610150000|2025-02-03 19:15:50|||||||||1
1738610160000|2025-02-03 19:16:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|35
1738610170000|2025-02-03 19:16:10|||||||||4
1738610180000|2025-02-03 19:16:20|||||||||2
1738610190000|2025-02-03 19:16:30|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|157
1738610200000|2025-02-03 19:16:40|||||||||1
1738610210000|2025-02-03 19:16:50|||||||||2
1738610220000|2025-02-03 19:17:00|17.65|17.49|17.65|17.49|17.65|17.49|17.63|17.47|31
1738610230000|2025-02-03 19:17:10|||||||||3
1738610240000|2025-02-03 19:17:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|18
1738610260000|2025-02-03 19:17:40|||||||||1
1738610270000|2025-02-03 19:17:50|17.65|17.49|17.64|17.48|17.65|17.49|17.63|17.47|30
1738610280000|2025-02-03 19:18:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1738610290000|2025-02-03 19:18:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1738610300000|2025-02-03 19:18:20|||||||||1
1738610310000|2025-02-03 19:18:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|56
1738610320000|2025-02-03 19:18:40|17.68|17.52|17.68|17.52|17.69|17.53|17.68|17.52|9
1738610330000|2025-02-03 19:18:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|3
1738610340000|2025-02-03 19:19:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|7
1738610350000|2025-02-03 19:19:10|||||||||4
1738610370000|2025-02-03 19:19:30|||||||||1
1738610380000|2025-02-03 19:19:40|||||||||4
1738610390000|2025-02-03 19:19:50|||||||||2
1738610400000|2025-02-03 19:20:00|||||||||8
1738610420000|2025-02-03 19:20:20|||||||||2
1738610440000|2025-02-03 19:20:40|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|26
1738610450000|2025-02-03 19:20:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|11
1738610460000|2025-02-03 19:21:00|||||||||9
1738610470000|2025-02-03 19:21:10|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|16
1738610480000|2025-02-03 19:21:20|||||||||34
1738610490000|2025-02-03 19:21:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|29
1738610500000|2025-02-03 19:21:40|||||||||16
1738610510000|2025-02-03 19:21:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|44
1738610520000|2025-02-03 19:22:00|17.69|17.53|17.7|17.54|17.7|17.54|17.68|17.52|19
1738610530000|2025-02-03 19:22:10|||||||||3
1738610550000|2025-02-03 19:22:30|||||||||9
1738610560000|2025-02-03 19:22:40|||||||||1
1738610570000|2025-02-03 19:22:50|||||||||1
1738610580000|2025-02-03 19:23:00|||||||||2
1738610590000|2025-02-03 19:23:10|||||||||1
1738610610000|2025-02-03 19:23:30|||||||||3
1738610630000|2025-02-03 19:23:50|||||||||5
1738610640000|2025-02-03 19:24:00|||||||||1
1738610650000|2025-02-03 19:24:10|||||||||11
1738610660000|2025-02-03 19:24:20|||||||||3
1738610670000|2025-02-03 19:24:30|||||||||89
1738610680000|2025-02-03 19:24:40|||||||||2
1738610690000|2025-02-03 19:24:50|||||||||3
1738610700000|2025-02-03 19:25:00|||||||||5
1738610710000|2025-02-03 19:25:10|||||||||1
1738610720000|2025-02-03 19:25:20|||||||||3
1738610730000|2025-02-03 19:25:30|||||||||3
1738610740000|2025-02-03 19:25:40|||||||||12
1738610750000|2025-02-03 19:25:50|||||||||1
1738610760000|2025-02-03 19:26:00|||||||||2
1738610770000|2025-02-03 19:26:10|||||||||2
1738610780000|2025-02-03 19:26:20|||||||||2
1738610790000|2025-02-03 19:26:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|3
1738610800000|2025-02-03 19:26:40|||||||||28
1738610810000|2025-02-03 19:26:50|||||||||2
1738610820000|2025-02-03 19:27:00|||||||||9
1738610830000|2025-02-03 19:27:10|||||||||1
1738610840000|2025-02-03 19:27:20|||||||||8
1738610850000|2025-02-03 19:27:30|||||||||1
1738610860000|2025-02-03 19:27:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|57
1738610870000|2025-02-03 19:27:50|17.79|17.63|17.78|17.62|17.8|17.64|17.78|17.62|54
1738610880000|2025-02-03 19:28:00|||||||||2
1738610890000|2025-02-03 19:28:10|||||||||3
1738610900000|2025-02-03 19:28:20|17.79|17.63|17.83|17.67|17.83|17.67|17.78|17.62|34
1738610910000|2025-02-03 19:28:30|17.78|17.62|17.82|17.66|17.82|17.66|17.78|17.62|111
1738610920000|2025-02-03 19:28:40|17.8|17.64|17.79|17.63|17.82|17.66|17.79|17.63|1
1738610930000|2025-02-03 19:28:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|16
1738610940000|2025-02-03 19:29:00|||||||||41
1738610950000|2025-02-03 19:29:10|||||||||1
1738610970000|2025-02-03 19:29:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|31
1738610980000|2025-02-03 19:29:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|12
1738610990000|2025-02-03 19:29:50|||||||||11
1738611000000|2025-02-03 19:30:00|||||||||2
1738611010000|2025-02-03 19:30:10|||||||||2
1738611020000|2025-02-03 19:30:20|||||||||7
1738611030000|2025-02-03 19:30:30|||||||||3
1738611040000|2025-02-03 19:30:40|||||||||1
1738611050000|2025-02-03 19:30:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1738611060000|2025-02-03 19:31:00|17.78|17.62|17.83|17.67|17.83|17.67|17.78|17.62|12
1738611070000|2025-02-03 19:31:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|15
1738611080000|2025-02-03 19:31:20|17.79|17.63|17.8|17.64|17.83|17.67|17.78|17.62|69
1738611090000|2025-02-03 19:31:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1738611100000|2025-02-03 19:31:40|||||||||3
1738611110000|2025-02-03 19:31:50|||||||||1
1738611120000|2025-02-03 19:32:00|||||||||5
1738611140000|2025-02-03 19:32:20|||||||||1
1738611150000|2025-02-03 19:32:30|||||||||1
1738611160000|2025-02-03 19:32:40|||||||||6
1738611170000|2025-02-03 19:32:50|||||||||2
1738611180000|2025-02-03 19:33:00|||||||||2
1738611190000|2025-02-03 19:33:10|||||||||6
1738611200000|2025-02-03 19:33:20|||||||||2
1738611210000|2025-02-03 19:33:30|||||||||3
1738611230000|2025-02-03 19:33:50|||||||||5
1738611240000|2025-02-03 19:34:00|||||||||4
1738611250000|2025-02-03 19:34:10|||||||||6
1738611260000|2025-02-03 19:34:20|||||||||9
1738611270000|2025-02-03 19:34:30|||||||||3
1738611280000|2025-02-03 19:34:40|||||||||2
1738611290000|2025-02-03 19:34:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|16
1738611300000|2025-02-03 19:35:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|9
1738611310000|2025-02-03 19:35:10|||||||||1
1738611320000|2025-02-03 19:35:20|||||||||24
1738611330000|2025-02-03 19:35:30|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|4
1738611340000|2025-02-03 19:35:40|17.87|17.71|17.83|17.67|17.88|17.72|17.83|17.67|28
1738611350000|2025-02-03 19:35:50|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|48
1738611360000|2025-02-03 19:36:00|17.85|17.69|17.83|17.67|17.87|17.71|17.83|17.67|12
1738611370000|2025-02-03 19:36:10|||||||||12
1738611380000|2025-02-03 19:36:20|||||||||24
1738611390000|2025-02-03 19:36:30|||||||||2
1738611400000|2025-02-03 19:36:40|||||||||5
1738611410000|2025-02-03 19:36:50|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|13
1738611420000|2025-02-03 19:37:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|27
1738611430000|2025-02-03 19:37:10|||||||||1
1738611440000|2025-02-03 19:37:20|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|26
1738611450000|2025-02-03 19:37:30|17.9|17.74|17.89|17.73|17.9|17.74|17.88|17.72|137
1738611460000|2025-02-03 19:37:40|17.9|17.74|17.93|17.77|17.93|17.77|17.88|17.72|55
1738611470000|2025-02-03 19:37:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|4
1738611480000|2025-02-03 19:38:00|17.92|17.76|17.9|17.74|17.93|17.77|17.9|17.74|2
1738611500000|2025-02-03 19:38:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|59
1738611510000|2025-02-03 19:38:30|17.85|17.69|17.85|17.69|17.87|17.71|17.85|17.69|0
1738611520000|2025-02-03 19:38:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1738611530000|2025-02-03 19:38:50|17.87|17.71|17.85|17.69|17.88|17.72|17.85|17.69|4
1738611540000|2025-02-03 19:39:00|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|3
1738611550000|2025-02-03 19:39:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|50
1738611560000|2025-02-03 19:39:20|||||||||3
1738611570000|2025-02-03 19:39:30|||||||||32
1738611580000|2025-02-03 19:39:40|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|16
1738611590000|2025-02-03 19:39:50|||||||||4
1738611600000|2025-02-03 19:40:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|13
1738611620000|2025-02-03 19:40:20|||||||||14
1738611630000|2025-02-03 19:40:30|||||||||35
1738611640000|2025-02-03 19:40:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|3
1738611650000|2025-02-03 19:40:50|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|29
1738611660000|2025-02-03 19:41:00|||||||||1
1738611670000|2025-02-03 19:41:10|||||||||10
1738611680000|2025-02-03 19:41:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|34
1738611690000|2025-02-03 19:41:30|||||||||26
1738611710000|2025-02-03 19:41:50|||||||||3
1738611720000|2025-02-03 19:42:00|17.84|17.68|17.83|17.67|17.85|17.69|17.83|17.67|39
1738611730000|2025-02-03 19:42:10|||||||||1
1738611740000|2025-02-03 19:42:20|||||||||2
1738611750000|2025-02-03 19:42:30|||||||||1
1738611760000|2025-02-03 19:42:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|6
1738611770000|2025-02-03 19:42:50|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|1
1738611780000|2025-02-03 19:43:00|||||||||1
1738611790000|2025-02-03 19:43:10|||||||||4
1738611800000|2025-02-03 19:43:20|||||||||1
1738611810000|2025-02-03 19:43:30|||||||||4
1738611830000|2025-02-03 19:43:50|||||||||4
1738611840000|2025-02-03 19:44:00|||||||||4
1738611850000|2025-02-03 19:44:10|||||||||2
1738611860000|2025-02-03 19:44:20|||||||||1
1738611870000|2025-02-03 19:44:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|21
1738611880000|2025-02-03 19:44:40|17.83|17.67|17.83|17.67|17.88|17.72|17.83|17.67|35
1738611890000|2025-02-03 19:44:50|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|11
1738611900000|2025-02-03 19:45:00|||||||||2
1738611910000|2025-02-03 19:45:10|||||||||1
1738611920000|2025-02-03 19:45:20|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|29
1738611930000|2025-02-03 19:45:30|||||||||1
1738611940000|2025-02-03 19:45:40|||||||||1
1738611950000|2025-02-03 19:45:50|||||||||47
1738611960000|2025-02-03 19:46:00|17.85|17.69|17.83|17.67|17.87|17.71|17.83|17.67|57
1738611970000|2025-02-03 19:46:10|||||||||4
1738611990000|2025-02-03 19:46:30|17.85|17.69|17.83|17.67|17.85|17.69|17.83|17.67|20
1738612000000|2025-02-03 19:46:40|||||||||1
1738612010000|2025-02-03 19:46:50|||||||||4
1738612020000|2025-02-03 19:47:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|4
1738612040000|2025-02-03 19:47:20|||||||||1
1738612050000|2025-02-03 19:47:30|17.87|17.71|17.88|17.72|17.88|17.72|17.85|17.69|11
1738612060000|2025-02-03 19:47:40|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|1
1738612070000|2025-02-03 19:47:50|||||||||2
1738612080000|2025-02-03 19:48:00|17.87|17.71|17.83|17.67|17.87|17.71|17.83|17.67|7
1738612090000|2025-02-03 19:48:10|||||||||6
1738612100000|2025-02-03 19:48:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1738612110000|2025-02-03 19:48:30|||||||||1
1738612120000|2025-02-03 19:48:40|17.83|17.67|17.83|17.67|17.84|17.68|17.83|17.67|1
1738612130000|2025-02-03 19:48:50|17.84|17.68|17.85|17.69|17.85|17.69|17.84|17.68|2
1738612140000|2025-02-03 19:49:00|||||||||6
1738612150000|2025-02-03 19:49:10|||||||||1
1738612160000|2025-02-03 19:49:20|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|1
1738612170000|2025-02-03 19:49:30|||||||||10
1738612180000|2025-02-03 19:49:40|||||||||5
1738612190000|2025-02-03 19:49:50|||||||||3
1738612200000|2025-02-03 19:50:00|||||||||2
1738612210000|2025-02-03 19:50:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|14
1738612220000|2025-02-03 19:50:20|||||||||4
1738612230000|2025-02-03 19:50:30|||||||||6
1738612240000|2025-02-03 19:50:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|3
1738612250000|2025-02-03 19:50:50|||||||||1
1738612260000|2025-02-03 19:51:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|7
1738612270000|2025-02-03 19:51:10|17.87|17.71|17.88|17.72|17.88|17.72|17.87|17.71|39
1738612280000|2025-02-03 19:51:20|17.87|17.71|17.85|17.69|17.88|17.72|17.85|17.69|2
1738612290000|2025-02-03 19:51:30|||||||||19
1738612300000|2025-02-03 19:51:40|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|7
1738612310000|2025-02-03 19:51:50|||||||||1
1738612320000|2025-02-03 19:52:00|||||||||2
1738612330000|2025-02-03 19:52:10|||||||||1
1738612340000|2025-02-03 19:52:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1738612350000|2025-02-03 19:52:30|17.84|17.68|17.88|17.72|17.88|17.72|17.84|17.68|59
1738612360000|2025-02-03 19:52:40|||||||||10
1738612370000|2025-02-03 19:52:50|||||||||13
1738612380000|2025-02-03 19:53:00|||||||||1
1738612390000|2025-02-03 19:53:10|||||||||1
1738612410000|2025-02-03 19:53:30|||||||||3
1738612420000|2025-02-03 19:53:40|||||||||1
1738612440000|2025-02-03 19:54:00|||||||||3
1738612450000|2025-02-03 19:54:10|||||||||1
1738612460000|2025-02-03 19:54:20|||||||||9
1738612470000|2025-02-03 19:54:30|||||||||6
1738612480000|2025-02-03 19:54:40|||||||||2
1738612500000|2025-02-03 19:55:00|||||||||20
1738612520000|2025-02-03 19:55:20|||||||||4
1738612530000|2025-02-03 19:55:30|||||||||6
1738612540000|2025-02-03 19:55:40|||||||||3
1738612550000|2025-02-03 19:55:50|||||||||26
1738612560000|2025-02-03 19:56:00|||||||||27
1738612570000|2025-02-03 19:56:10|17.9|17.74|17.93|17.77|17.93|17.77|17.9|17.74|22
1738612580000|2025-02-03 19:56:20|||||||||1
1738612590000|2025-02-03 19:56:30|||||||||2
1738612610000|2025-02-03 19:56:50|||||||||3
1738612620000|2025-02-03 19:57:00|||||||||33
1738612630000|2025-02-03 19:57:10|||||||||28
1738612640000|2025-02-03 19:57:20|||||||||38
1738612650000|2025-02-03 19:57:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|158
1738612660000|2025-02-03 19:57:40|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|41
1738612670000|2025-02-03 19:57:50|||||||||1
1738612680000|2025-02-03 19:58:00|17.98|17.82|18|17.84|18|17.84|17.98|17.82|44
1738612690000|2025-02-03 19:58:10|17.95|17.79|18|17.84|18|17.84|17.95|17.79|87
1738612700000|2025-02-03 19:58:20|17.98|17.82|18|17.84|18|17.84|17.95|17.79|42
1738612710000|2025-02-03 19:58:30|17.98|17.82|17.99|17.83|18|17.84|17.98|17.82|3
1738612720000|2025-02-03 19:58:40|18|17.84|17.95|17.79|18|17.84|17.95|17.79|107
1738612730000|2025-02-03 19:58:50|||||||||2
1738612740000|2025-02-03 19:59:00|17.98|17.82|17.98|17.82|18|17.84|17.98|17.82|59
1738612750000|2025-02-03 19:59:10|17.99|17.83|17.99|17.83|17.99|17.83|17.98|17.82|0
1738612760000|2025-02-03 19:59:20|17.98|17.82|17.95|17.79|18|17.84|17.95|17.79|20
1738612770000|2025-02-03 19:59:30|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|4
1738612780000|2025-02-03 19:59:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|16
1738612790000|2025-02-03 19:59:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|77
1738612800000|2025-02-03 20:00:00|17.98|17.82|18|17.84|18|17.84|17.98|17.82|29
1738612810000|2025-02-03 20:00:10|17.98|17.82|18|17.84|18|17.84|17.98|17.82|2
1738612820000|2025-02-03 20:00:20|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|6
1738612830000|2025-02-03 20:00:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|25
1738612840000|2025-02-03 20:00:40|||||||||10
1738612850000|2025-02-03 20:00:50|||||||||11
1738612860000|2025-02-03 20:01:00|17.98|17.82|17.95|17.79|17.98|17.82|17.95|17.79|21
1738612880000|2025-02-03 20:01:20|||||||||33
1738612890000|2025-02-03 20:01:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|84
1738612900000|2025-02-03 20:01:40|||||||||14
1738612910000|2025-02-03 20:01:50|||||||||3
1738612920000|2025-02-03 20:02:00|17.9|17.74|17.92|17.76|17.93|17.77|17.9|17.74|63
1738612930000|2025-02-03 20:02:10|17.9|17.74|17.9|17.74|17.93|17.77|17.9|17.74|2
1738612940000|2025-02-03 20:02:20|17.89|17.73|17.9|17.74|17.9|17.74|17.88|17.72|26
1738612950000|2025-02-03 20:02:30|17.92|17.76|17.9|17.74|17.93|17.77|17.9|17.74|5
1738612960000|2025-02-03 20:02:40|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|6
1738612970000|2025-02-03 20:02:50|17.92|17.76|17.9|17.74|17.93|17.77|17.9|17.74|1
1738612980000|2025-02-03 20:03:00|17.92|17.76|17.93|17.77|17.93|17.77|17.92|17.76|2
1738612990000|2025-02-03 20:03:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|3
1738613000000|2025-02-03 20:03:20|17.9|17.74|17.9|17.74|17.93|17.77|17.88|17.72|21
1738613010000|2025-02-03 20:03:30|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|3
1738613020000|2025-02-03 20:03:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|6
1738613030000|2025-02-03 20:03:50|||||||||2
1738613040000|2025-02-03 20:04:00|||||||||12
1738613050000|2025-02-03 20:04:10|||||||||2
1738613060000|2025-02-03 20:04:20|||||||||5
1738613070000|2025-02-03 20:04:30|||||||||2
1738613080000|2025-02-03 20:04:40|||||||||17
1738613100000|2025-02-03 20:05:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|30
1738613110000|2025-02-03 20:05:10|||||||||101
1738613120000|2025-02-03 20:05:20|||||||||45
1738613130000|2025-02-03 20:05:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|11
1738613140000|2025-02-03 20:05:40|||||||||42
1738613150000|2025-02-03 20:05:50|||||||||3
1738613160000|2025-02-03 20:06:00|18|17.84|18|17.84|18|17.84|17.99|17.83|26
1738613170000|2025-02-03 20:06:10|17.95|17.79|17.95|17.79|17.98|17.82|17.95|17.79|38
1738613180000|2025-02-03 20:06:20|18|17.84|18|17.84|18|17.84|17.98|17.82|20
1738613190000|2025-02-03 20:06:30|||||||||4
1738613200000|2025-02-03 20:06:40|||||||||4
1738613210000|2025-02-03 20:06:50|||||||||2
1738613220000|2025-02-03 20:07:00|||||||||4
1738613230000|2025-02-03 20:07:10|||||||||3
1738613240000|2025-02-03 20:07:20|||||||||23
1738613250000|2025-02-03 20:07:30|||||||||5
1738613260000|2025-02-03 20:07:40|||||||||6
1738613270000|2025-02-03 20:07:50|||||||||9
1738613280000|2025-02-03 20:08:00|||||||||5
1738613290000|2025-02-03 20:08:10|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|1
1738613300000|2025-02-03 20:08:20|18|17.84|17.98|17.82|18|17.84|17.98|17.82|5
1738613310000|2025-02-03 20:08:30|18|17.84|17.99|17.83|18|17.84|17.98|17.82|6
1738613320000|2025-02-03 20:08:40|17.98|17.82|17.98|17.82|17.99|17.83|17.98|17.82|1
1738613330000|2025-02-03 20:08:50|18|17.84|18|17.84|18|17.84|18|17.84|50
1738613340000|2025-02-03 20:09:00|17.99|17.83|17.95|17.79|18|17.84|17.95|17.79|15
1738613350000|2025-02-03 20:09:10|18|17.84|17.97|17.81|18|17.84|17.95|17.79|24
1738613360000|2025-02-03 20:09:20|17.95|17.79|17.95|17.79|17.97|17.81|17.95|17.79|3
1738613370000|2025-02-03 20:09:30|17.97|17.81|18|17.84|18|17.84|17.97|17.81|23
1738613380000|2025-02-03 20:09:40|17.99|17.83|18|17.84|18|17.84|17.98|17.82|6
1738613390000|2025-02-03 20:09:50|||||||||2
1738613400000|2025-02-03 20:10:00|17.99|17.83|18|17.84|18|17.84|17.98|17.82|6
1738613410000|2025-02-03 20:10:10|17.99|17.83|18|17.84|18|17.84|17.99|17.83|6
1738613420000|2025-02-03 20:10:20|||||||||5
1738613430000|2025-02-03 20:10:30|||||||||1
1738613440000|2025-02-03 20:10:40|||||||||4
1738613450000|2025-02-03 20:10:50|||||||||5
1738613460000|2025-02-03 20:11:00|||||||||14
1738613470000|2025-02-03 20:11:10|||||||||9
1738613480000|2025-02-03 20:11:20|||||||||1
1738613490000|2025-02-03 20:11:30|||||||||3
1738613500000|2025-02-03 20:11:40|||||||||3
1738613510000|2025-02-03 20:11:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|114
1738613520000|2025-02-03 20:12:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|34
1738613530000|2025-02-03 20:12:10|||||||||54
1738613540000|2025-02-03 20:12:20|||||||||2
1738613550000|2025-02-03 20:12:30|||||||||7
1738613560000|2025-02-03 20:12:40|||||||||5
1738613570000|2025-02-03 20:12:50|||||||||2
1738613580000|2025-02-03 20:13:00|||||||||12
1738613590000|2025-02-03 20:13:10|||||||||9
1738613600000|2025-02-03 20:13:20|||||||||4
1738613610000|2025-02-03 20:13:30|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|21
1738613620000|2025-02-03 20:13:40|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|12
1738613630000|2025-02-03 20:13:50|||||||||5
1738613640000|2025-02-03 20:14:00|18.05|17.89|18.07|17.91|18.08|17.92|18.03|17.87|49
1738613650000|2025-02-03 20:14:10|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|6
1738613660000|2025-02-03 20:14:20|||||||||1
1738613670000|2025-02-03 20:14:30|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|24
1738613680000|2025-02-03 20:14:40|||||||||6
1738613690000|2025-02-03 20:14:50|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|45
1738613700000|2025-02-03 20:15:00|||||||||2
1738613710000|2025-02-03 20:15:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|53
1738613720000|2025-02-03 20:15:20|||||||||6
1738613730000|2025-02-03 20:15:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|108
1738613740000|2025-02-03 20:15:40|||||||||7
1738613750000|2025-02-03 20:15:50|||||||||16
1738613760000|2025-02-03 20:16:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|5
1738613770000|2025-02-03 20:16:10|||||||||32
1738613780000|2025-02-03 20:16:20|||||||||4
1738613790000|2025-02-03 20:16:30|||||||||6
1738613800000|2025-02-03 20:16:40|||||||||8
1738613810000|2025-02-03 20:16:50|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|72
1738613820000|2025-02-03 20:17:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|38
1738613830000|2025-02-03 20:17:10|||||||||62
1738613840000|2025-02-03 20:17:20|||||||||6
1738613850000|2025-02-03 20:17:30|||||||||7
1738613860000|2025-02-03 20:17:40|||||||||21
1738613870000|2025-02-03 20:17:50|||||||||4
1738613880000|2025-02-03 20:18:00|||||||||15
1738613890000|2025-02-03 20:18:10|||||||||6
1738613900000|2025-02-03 20:18:20|||||||||19
1738613910000|2025-02-03 20:18:30|||||||||94
1738613920000|2025-02-03 20:18:40|||||||||3
1738613930000|2025-02-03 20:18:50|||||||||10
1738613940000|2025-02-03 20:19:00|||||||||4
1738613950000|2025-02-03 20:19:10|||||||||14
1738613960000|2025-02-03 20:19:20|||||||||9
1738613970000|2025-02-03 20:19:30|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|14
1738613980000|2025-02-03 20:19:40|||||||||8
1738613990000|2025-02-03 20:19:50|||||||||10
1738614000000|2025-02-03 20:20:00|||||||||3
1738614010000|2025-02-03 20:20:10|||||||||22
1738614020000|2025-02-03 20:20:20|||||||||3
1738614030000|2025-02-03 20:20:30|||||||||3
1738614040000|2025-02-03 20:20:40|||||||||8
1738614050000|2025-02-03 20:20:50|||||||||5
1738614070000|2025-02-03 20:21:10|||||||||27
1738614080000|2025-02-03 20:21:20|||||||||6
1738614090000|2025-02-03 20:21:30|||||||||3
1738614100000|2025-02-03 20:21:40|||||||||5
1738614110000|2025-02-03 20:21:50|||||||||4
1738614120000|2025-02-03 20:22:00|||||||||18
1738614130000|2025-02-03 20:22:10|||||||||1
1738614140000|2025-02-03 20:22:20|||||||||3
1738614150000|2025-02-03 20:22:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1738614160000|2025-02-03 20:22:40|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|3
1738614170000|2025-02-03 20:22:50|||||||||3
1738614180000|2025-02-03 20:23:00|||||||||11
1738614190000|2025-02-03 20:23:10|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|5
1738614200000|2025-02-03 20:23:20|||||||||1
1738614210000|2025-02-03 20:23:30|||||||||45
1738614220000|2025-02-03 20:23:40|18|17.84|18|17.84|18|17.84|18|17.84|18
1738614230000|2025-02-03 20:23:50|||||||||12
1738614240000|2025-02-03 20:24:00|||||||||13
1738614250000|2025-02-03 20:24:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|6
1738614270000|2025-02-03 20:24:30|18|17.84|17.98|17.82|18|17.84|17.98|17.82|4
1738614280000|2025-02-03 20:24:40|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|10
1738614290000|2025-02-03 20:24:50|18|17.84|18|17.84|18|17.84|17.99|17.83|2
1738614300000|2025-02-03 20:25:00|17.99|17.83|18|17.84|18|17.84|17.98|17.82|16
1738614310000|2025-02-03 20:25:10|||||||||2
1738614320000|2025-02-03 20:25:20|||||||||1
1738614330000|2025-02-03 20:25:30|||||||||1
1738614340000|2025-02-03 20:25:40|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|21
1738614350000|2025-02-03 20:25:50|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|1
1738614370000|2025-02-03 20:26:10|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|4
1738614400000|2025-02-03 20:26:40|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|3
1738614410000|2025-02-03 20:26:50|||||||||9
1738614420000|2025-02-03 20:27:00|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|1
1738614430000|2025-02-03 20:27:10|||||||||9
1738614440000|2025-02-03 20:27:20|||||||||1
1738614450000|2025-02-03 20:27:30|||||||||1
1738614460000|2025-02-03 20:27:40|||||||||14
1738614470000|2025-02-03 20:27:50|||||||||4
1738614480000|2025-02-03 20:28:00|||||||||3
1738614490000|2025-02-03 20:28:10|||||||||1
1738614500000|2025-02-03 20:28:20|||||||||3
1738614510000|2025-02-03 20:28:30|||||||||2
1738614520000|2025-02-03 20:28:40|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|14
1738614530000|2025-02-03 20:28:50|||||||||15
1738614540000|2025-02-03 20:29:00|||||||||5
1738614550000|2025-02-03 20:29:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|147
1738614570000|2025-02-03 20:29:30|||||||||2
1738614580000|2025-02-03 20:29:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|235
1738614590000|2025-02-03 20:29:50|18.12|17.96|18.13|17.97|18.13|17.97|18.1|17.94|67
1738614600000|2025-02-03 20:30:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|143
1738614610000|2025-02-03 20:30:10|||||||||241
1738614620000|2025-02-03 20:30:20|||||||||6
1738614630000|2025-02-03 20:30:30|18.18|18.02|18.2|18.04|18.2|18.04|18.15|17.99|50
1738614640000|2025-02-03 20:30:40|18.19|18.03|18.18|18.02|18.2|18.04|18.18|18.02|14
1738614650000|2025-02-03 20:30:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|163
1738614660000|2025-02-03 20:31:00|||||||||10
1738614670000|2025-02-03 20:31:10|||||||||6
1738614680000|2025-02-03 20:31:20|||||||||10
1738614690000|2025-02-03 20:31:30|18.18|18.02|18.19|18.03|18.2|18.04|18.15|17.99|128
1738614700000|2025-02-03 20:31:40|18.18|18.02|18.15|17.99|18.2|18.04|18.15|17.99|41
1738614710000|2025-02-03 20:31:50|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|18
1738614720000|2025-02-03 20:32:00|||||||||4
1738614730000|2025-02-03 20:32:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|113
1738614740000|2025-02-03 20:32:20|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|1
1738614750000|2025-02-03 20:32:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738614760000|2025-02-03 20:32:40|18.1|17.94|18.1|17.94|18.13|17.97|18.1|17.94|27
1738614770000|2025-02-03 20:32:50|||||||||22
1738614780000|2025-02-03 20:33:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|17
1738614790000|2025-02-03 20:33:10|||||||||2
1738614800000|2025-02-03 20:33:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|52
1738614810000|2025-02-03 20:33:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|7
1738614820000|2025-02-03 20:33:40|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|41
1738614830000|2025-02-03 20:33:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|32
1738614840000|2025-02-03 20:34:00|||||||||1
1738614860000|2025-02-03 20:34:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|22
1738614870000|2025-02-03 20:34:30|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|16
1738614880000|2025-02-03 20:34:40|||||||||2
1738614900000|2025-02-03 20:35:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|43
1738614910000|2025-02-03 20:35:10|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|50
1738614930000|2025-02-03 20:35:30|18.03|17.87|18.03|17.87|18.08|17.92|18.03|17.87|42
1738614940000|2025-02-03 20:35:40|||||||||7
1738614950000|2025-02-03 20:35:50|||||||||11
1738614960000|2025-02-03 20:36:00|||||||||22
1738614970000|2025-02-03 20:36:10|||||||||37
1738614980000|2025-02-03 20:36:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|16
1738614990000|2025-02-03 20:36:30|||||||||4
1738615000000|2025-02-03 20:36:40|17.98|17.82|18.03|17.87|18.03|17.87|17.98|17.82|45
1738615010000|2025-02-03 20:36:50|18.02|17.86|17.98|17.82|18.03|17.87|17.98|17.82|5
1738615020000|2025-02-03 20:37:00|||||||||10
1738615030000|2025-02-03 20:37:10|||||||||2
1738615050000|2025-02-03 20:37:30|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|58
1738615060000|2025-02-03 20:37:40|||||||||1
1738615070000|2025-02-03 20:37:50|||||||||1
1738615080000|2025-02-03 20:38:00|||||||||17
1738615090000|2025-02-03 20:38:10|||||||||1
1738615100000|2025-02-03 20:38:20|||||||||18
1738615110000|2025-02-03 20:38:30|||||||||5
1738615120000|2025-02-03 20:38:40|18.03|17.87|18.03|17.87|18.03|17.87|18.02|17.86|34
1738615130000|2025-02-03 20:38:50|||||||||15
1738615140000|2025-02-03 20:39:00|||||||||6
1738615160000|2025-02-03 20:39:20|||||||||1
1738615170000|2025-02-03 20:39:30|||||||||1
1738615180000|2025-02-03 20:39:40|||||||||9
1738615190000|2025-02-03 20:39:50|||||||||98
1738615200000|2025-02-03 20:40:00|||||||||4
1738615210000|2025-02-03 20:40:10|18|17.84|17.98|17.82|18|17.84|17.98|17.82|24
1738615220000|2025-02-03 20:40:20|18|17.84|18|17.84|18|17.84|18|17.84|5
1738615230000|2025-02-03 20:40:30|17.98|17.82|18|17.84|18|17.84|17.98|17.82|26
1738615240000|2025-02-03 20:40:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|36
1738615250000|2025-02-03 20:40:50|||||||||5
1738615270000|2025-02-03 20:41:10|18|17.84|18.03|17.87|18.03|17.87|18|17.84|21
1738615280000|2025-02-03 20:41:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|4
1738615290000|2025-02-03 20:41:30|||||||||7
1738615300000|2025-02-03 20:41:40|||||||||19
1738615310000|2025-02-03 20:41:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|133
1738615330000|2025-02-03 20:42:10|||||||||7
1738615340000|2025-02-03 20:42:20|||||||||7
1738615350000|2025-02-03 20:42:30|||||||||52
1738615360000|2025-02-03 20:42:40|||||||||5
1738615370000|2025-02-03 20:42:50|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|14
1738615380000|2025-02-03 20:43:00|||||||||3
1738615390000|2025-02-03 20:43:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|6
1738615400000|2025-02-03 20:43:20|||||||||2
1738615410000|2025-02-03 20:43:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|43
1738615420000|2025-02-03 20:43:40|||||||||5
1738615430000|2025-02-03 20:43:50|||||||||59
1738615440000|2025-02-03 20:44:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|18
1738615450000|2025-02-03 20:44:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|12
1738615460000|2025-02-03 20:44:20|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|1
1738615470000|2025-02-03 20:44:30|||||||||2
1738615480000|2025-02-03 20:44:40|18.05|17.89|18.08|17.92|18.08|17.92|18.05|17.89|13
1738615490000|2025-02-03 20:44:50|||||||||6
1738615500000|2025-02-03 20:45:00|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|26
1738615510000|2025-02-03 20:45:10|||||||||1
1738615520000|2025-02-03 20:45:20|||||||||9
1738615530000|2025-02-03 20:45:30|||||||||13
1738615540000|2025-02-03 20:45:40|||||||||1
1738615550000|2025-02-03 20:45:50|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|14
1738615560000|2025-02-03 20:46:00|18.07|17.91|18.05|17.89|18.08|17.92|18.05|17.89|10
1738615570000|2025-02-03 20:46:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|7
1738615580000|2025-02-03 20:46:20|||||||||1
1738615590000|2025-02-03 20:46:30|||||||||7
1738615600000|2025-02-03 20:46:40|||||||||7
1738615610000|2025-02-03 20:46:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|23
1738615620000|2025-02-03 20:47:00|18.12|17.96|18.13|17.97|18.13|17.97|18.1|17.94|0
1738615630000|2025-02-03 20:47:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|40
1738615640000|2025-02-03 20:47:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1738615650000|2025-02-03 20:47:30|18.09|17.93|18.13|17.97|18.13|17.97|18.08|17.92|21
1738615670000|2025-02-03 20:47:50|18.08|17.92|18.1|17.94|18.13|17.97|18.08|17.92|54
1738615680000|2025-02-03 20:48:00|18.08|17.92|18.1|17.94|18.13|17.97|18.08|17.92|45
1738615690000|2025-02-03 20:48:10|18.08|17.92|18.08|17.92|18.1|17.94|18.08|17.92|34
1738615700000|2025-02-03 20:48:20|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|8
1738615710000|2025-02-03 20:48:30|18.1|17.94|18.1|17.94|18.1|17.94|18.08|17.92|26
1738615720000|2025-02-03 20:48:40|18.13|17.97|18.1|17.94|18.13|17.97|18.08|17.92|134
1738615730000|2025-02-03 20:48:50|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|36
1738615740000|2025-02-03 20:49:00|18.12|17.96|18.13|17.97|18.13|17.97|18.1|17.94|18
1738615750000|2025-02-03 20:49:10|18.1|17.94|18.12|17.96|18.13|17.97|18.1|17.94|4
1738615760000|2025-02-03 20:49:20|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|23
1738615770000|2025-02-03 20:49:30|||||||||7
1738615780000|2025-02-03 20:49:40|||||||||9
1738615790000|2025-02-03 20:49:50|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|51
1738615800000|2025-02-03 20:50:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|83
1738615810000|2025-02-03 20:50:10|18.13|17.97|18.1|17.94|18.13|17.97|18.1|17.94|17
1738615820000|2025-02-03 20:50:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|12
1738615830000|2025-02-03 20:50:30|||||||||21
1738615840000|2025-02-03 20:50:40|18.1|17.94|18.08|17.92|18.1|17.94|18.08|17.92|32
1738615850000|2025-02-03 20:50:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|24
1738615860000|2025-02-03 20:51:00|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|24
1738615870000|2025-02-03 20:51:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|52
1738615880000|2025-02-03 20:51:20|||||||||14
1738615890000|2025-02-03 20:51:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|89
1738615900000|2025-02-03 20:51:40|||||||||11
1738615910000|2025-02-03 20:51:50|||||||||16
1738615920000|2025-02-03 20:52:00|||||||||4
1738615930000|2025-02-03 20:52:10|||||||||22
1738615940000|2025-02-03 20:52:20|||||||||53
1738615950000|2025-02-03 20:52:30|||||||||13
1738615960000|2025-02-03 20:52:40|||||||||10
1738615970000|2025-02-03 20:52:50|||||||||2
1738615980000|2025-02-03 20:53:00|||||||||33
1738615990000|2025-02-03 20:53:10|||||||||31
1738616000000|2025-02-03 20:53:20|||||||||18
1738616010000|2025-02-03 20:53:30|||||||||21
1738616020000|2025-02-03 20:53:40|||||||||33
1738616030000|2025-02-03 20:53:50|||||||||27
1738616040000|2025-02-03 20:54:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|43
1738616050000|2025-02-03 20:54:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|24
1738616060000|2025-02-03 20:54:20|18.14|17.98|18.14|17.98|18.14|17.98|18.1|17.94|56
1738616070000|2025-02-03 20:54:30|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|3
1738616080000|2025-02-03 20:54:40|||||||||72
1738616090000|2025-02-03 20:54:50|||||||||20
1738616100000|2025-02-03 20:55:00|18.18|18.02|18.15|17.99|18.18|18.02|18.15|17.99|35
1738616110000|2025-02-03 20:55:10|||||||||8
1738616120000|2025-02-03 20:55:20|||||||||5
1738616130000|2025-02-03 20:55:30|||||||||22
1738616140000|2025-02-03 20:55:40|||||||||7
1738616150000|2025-02-03 20:55:50|||||||||42
1738616160000|2025-02-03 20:56:00|18.17|18.01|18.2|18.04|18.2|18.04|18.17|18.01|71
1738616170000|2025-02-03 20:56:10|18.19|18.03|18.15|17.99|18.2|18.04|18.15|17.99|142
1738616180000|2025-02-03 20:56:20|18.2|18.04|18.18|18.02|18.2|18.04|18.15|17.99|31
1738616190000|2025-02-03 20:56:30|||||||||27
1738616200000|2025-02-03 20:56:40|||||||||5
1738616210000|2025-02-03 20:56:50|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|18
1738616220000|2025-02-03 20:57:00|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|103
1738616230000|2025-02-03 20:57:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|120
1738616240000|2025-02-03 20:57:20|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|223
1738616250000|2025-02-03 20:57:30|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|15
1738616260000|2025-02-03 20:57:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|41
1738616270000|2025-02-03 20:57:50|||||||||34
1738616280000|2025-02-03 20:58:00|18.15|17.99|18.13|17.97|18.18|18.02|18.13|17.97|45
1738616290000|2025-02-03 20:58:10|||||||||50
1738616300000|2025-02-03 20:58:20|||||||||42
1738616310000|2025-02-03 20:58:30|||||||||52
1738616320000|2025-02-03 20:58:40|18.12|17.96|18.08|17.92|18.13|17.97|18.08|17.92|55
1738616330000|2025-02-03 20:58:50|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|104
1738616340000|2025-02-03 20:59:00|18.08|17.92|18.08|17.92|18.08|17.92|18.05|17.89|117
1738616350000|2025-02-03 20:59:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|81
1738616360000|2025-02-03 20:59:20|||||||||109
1738616370000|2025-02-03 20:59:30|18.08|17.92|18.13|17.97|18.13|17.97|18.08|17.92|85
1738616380000|2025-02-03 20:59:40|||||||||112
1738616390000|2025-02-03 20:59:50|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|297
1738616400000|2025-02-03 21:00:00|||||||||24
1738616410000|2025-02-03 21:00:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|57
1738616420000|2025-02-03 21:00:20|||||||||18
1738616430000|2025-02-03 21:00:30|18.15|17.99|18.15|17.99|18.17|18.01|18.15|17.99|84
1738616440000|2025-02-03 21:00:40|||||||||21
1738616450000|2025-02-03 21:00:50|||||||||29
1738616460000|2025-02-03 21:01:00|18.18|18.02|18.18|18.02|18.18|18.02|18.15|17.99|4
1738616470000|2025-02-03 21:01:10|18.17|18.01|18.13|17.97|18.18|18.02|18.13|17.97|33
1738616480000|2025-02-03 21:01:20|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|15
1738616490000|2025-02-03 21:01:30|||||||||52
1738616500000|2025-02-03 21:01:40|||||||||1
1738616510000|2025-02-03 21:01:50|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|4
1738616520000|2025-02-03 21:02:00|||||||||17
1738616530000|2025-02-03 21:02:10|18.15|17.99|18.18|18.02|18.18|18.02|18.15|17.99|6
1738616540000|2025-02-03 21:02:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|7
1738616550000|2025-02-03 21:02:30|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|33
1738616560000|2025-02-03 21:02:40|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|40
1738616570000|2025-02-03 21:02:50|||||||||10
1738616580000|2025-02-03 21:03:00|||||||||12
1738616590000|2025-02-03 21:03:10|||||||||12
1738616600000|2025-02-03 21:03:20|||||||||10
1738616610000|2025-02-03 21:03:30|||||||||10
1738616620000|2025-02-03 21:03:40|||||||||10
1738616630000|2025-02-03 21:03:50|||||||||22
1738616640000|2025-02-03 21:04:00|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|25
1738616650000|2025-02-03 21:04:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|11
1738616660000|2025-02-03 21:04:20|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|20
1738616670000|2025-02-03 21:04:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|22
1738616680000|2025-02-03 21:04:40|18.15|17.99|18.15|17.99|18.15|17.99|18.14|17.98|15
1738616690000|2025-02-03 21:04:50|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|41
1738616700000|2025-02-03 21:05:00|18.13|17.97|18.08|17.92|18.13|17.97|18.08|17.92|39
1738616710000|2025-02-03 21:05:10|18.1|17.94|18.13|17.97|18.13|17.97|18.1|17.94|31
1738616720000|2025-02-03 21:05:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|137
1738616730000|2025-02-03 21:05:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|81
1738616740000|2025-02-03 21:05:40|||||||||4
1738616750000|2025-02-03 21:05:50|||||||||4
1738616760000|2025-02-03 21:06:00|||||||||5
1738616770000|2025-02-03 21:06:10|||||||||1
1738616780000|2025-02-03 21:06:20|||||||||25
1738616790000|2025-02-03 21:06:30|||||||||7
1738616800000|2025-02-03 21:06:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|15
1738616810000|2025-02-03 21:06:50|||||||||54
1738616820000|2025-02-03 21:07:00|||||||||36
1738616830000|2025-02-03 21:07:10|||||||||21
1738616840000|2025-02-03 21:07:20|||||||||101
1738616850000|2025-02-03 21:07:30|||||||||47
1738616860000|2025-02-03 21:07:40|||||||||27
1738616870000|2025-02-03 21:07:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|83
1738616880000|2025-02-03 21:08:00|||||||||19
1738616890000|2025-02-03 21:08:10|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|18
1738616900000|2025-02-03 21:08:20|||||||||20
1738616910000|2025-02-03 21:08:30|||||||||20
1738616920000|2025-02-03 21:08:40|||||||||20
1738616930000|2025-02-03 21:08:50|||||||||20
1738616940000|2025-02-03 21:09:00|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|22
1738616950000|2025-02-03 21:09:10|||||||||20
1738616960000|2025-02-03 21:09:20|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|26
1738616970000|2025-02-03 21:09:30|||||||||21
1738616980000|2025-02-03 21:09:40|||||||||20
1738616990000|2025-02-03 21:09:50|||||||||28
1738617000000|2025-02-03 21:10:00|||||||||1
1738617010000|2025-02-03 21:10:10|||||||||5
1738617030000|2025-02-03 21:10:30|||||||||8
1738617040000|2025-02-03 21:10:40|||||||||3
1738617070000|2025-02-03 21:11:10|18.22|18.06|18.2|18.04|18.22|18.06|18.2|18.04|84
1738617080000|2025-02-03 21:11:20|||||||||42
1738617090000|2025-02-03 21:11:30|||||||||20
1738617110000|2025-02-03 21:11:50|18.23|18.07|18.2|18.04|18.23|18.07|18.2|18.04|19
1738617160000|2025-02-03 21:12:40|||||||||2
1738617170000|2025-02-03 21:12:50|||||||||1
1738617190000|2025-02-03 21:13:10|||||||||37
1738617210000|2025-02-03 21:13:30|||||||||3
1738617220000|2025-02-03 21:13:40|||||||||23
1738617230000|2025-02-03 21:13:50|||||||||2
1738617240000|2025-02-03 21:14:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|120
1738617250000|2025-02-03 21:14:10|||||||||2
1738617260000|2025-02-03 21:14:20|||||||||3
1738617270000|2025-02-03 21:14:30|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|41
1738617280000|2025-02-03 21:14:40|||||||||2
1738617290000|2025-02-03 21:14:50|||||||||9
1738618200000|2025-02-03 21:30:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|5
1738618360000|2025-02-03 21:32:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|36
1738618440000|2025-02-03 21:34:00|||||||||19
1738618450000|2025-02-03 21:34:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|3
1738618460000|2025-02-03 21:34:20|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1738618520000|2025-02-03 21:35:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1738618560000|2025-02-03 21:36:00|17.93|17.77|17.83|17.67|17.93|17.77|17.83|17.67|57
1738618570000|2025-02-03 21:36:10|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|71
1738618580000|2025-02-03 21:36:20|17.77|17.61|17.83|17.67|17.83|17.67|17.77|17.61|17
1738618590000|2025-02-03 21:36:30|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|37
1738618600000|2025-02-03 21:36:40|17.79|17.63|17.78|17.62|17.8|17.64|17.75|17.59|35
1738618610000|2025-02-03 21:36:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|69
1738618620000|2025-02-03 21:37:00|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|21
1738618630000|2025-02-03 21:37:10|17.78|17.62|17.75|17.59|17.78|17.62|17.75|17.59|37
1738618640000|2025-02-03 21:37:20|17.77|17.61|17.78|17.62|17.78|17.62|17.75|17.59|2
1738618650000|2025-02-03 21:37:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|15
1738618660000|2025-02-03 21:37:40|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|3
1738618670000|2025-02-03 21:37:50|17.75|17.59|17.73|17.57|17.77|17.61|17.73|17.57|9
1738618680000|2025-02-03 21:38:00|17.7|17.54|17.73|17.57|17.73|17.57|17.7|17.54|23
1738618690000|2025-02-03 21:38:10|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|3
1738618700000|2025-02-03 21:38:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|5
1738618710000|2025-02-03 21:38:30|17.73|17.57|17.73|17.57|17.73|17.57|17.7|17.54|17
1738618720000|2025-02-03 21:38:40|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1738618730000|2025-02-03 21:38:50|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1738618740000|2025-02-03 21:39:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|22
1738618750000|2025-02-03 21:39:10|17.64|17.48|17.65|17.49|17.68|17.52|17.64|17.48|60
1738618760000|2025-02-03 21:39:20|||||||||8
1738618770000|2025-02-03 21:39:30|17.67|17.51|17.7|17.54|17.7|17.54|17.65|17.49|14
1738618780000|2025-02-03 21:39:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|7
1738618800000|2025-02-03 21:40:00|||||||||6
1738618810000|2025-02-03 21:40:10|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|1
1738618820000|2025-02-03 21:40:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|8
1738618830000|2025-02-03 21:40:30|17.69|17.53|17.68|17.52|17.7|17.54|17.68|17.52|27
1738618840000|2025-02-03 21:40:40|17.65|17.49|17.68|17.52|17.68|17.52|17.65|17.49|15
1738618860000|2025-02-03 21:41:00|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|0
1738618870000|2025-02-03 21:41:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|0
1738618880000|2025-02-03 21:41:20|||||||||6
1738618890000|2025-02-03 21:41:30|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|13
1738618900000|2025-02-03 21:41:40|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|1
1738618980000|2025-02-03 21:43:00|||||||||5
1738619010000|2025-02-03 21:43:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1738619020000|2025-02-03 21:43:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1738619030000|2025-02-03 21:43:50|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|1
1738619040000|2025-02-03 21:44:00|17.69|17.53|17.65|17.49|17.69|17.53|17.65|17.49|4
1738619050000|2025-02-03 21:44:10|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|0
1738619060000|2025-02-03 21:44:20|17.69|17.53|17.69|17.53|17.7|17.54|17.68|17.52|2
1738619070000|2025-02-03 21:44:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|5
1738619080000|2025-02-03 21:44:40|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|0
1738619090000|2025-02-03 21:44:50|17.72|17.56|17.73|17.57|17.74|17.58|17.72|17.56|26
1738619100000|2025-02-03 21:45:00|||||||||2
1738619110000|2025-02-03 21:45:10|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|0
1738619160000|2025-02-03 21:46:00|||||||||1
1738619200000|2025-02-03 21:46:40|||||||||1
1738619210000|2025-02-03 21:46:50|||||||||2
1738619230000|2025-02-03 21:47:10|||||||||2
1738619300000|2025-02-03 21:48:20|||||||||1
1738619320000|2025-02-03 21:48:40|17.68|17.52|17.65|17.49|17.68|17.52|17.65|17.49|9
1738619350000|2025-02-03 21:49:10|||||||||1
1738619370000|2025-02-03 21:49:30|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|3
1738619390000|2025-02-03 21:49:50|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|1
1738619400000|2025-02-03 21:50:00|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|0
1738619430000|2025-02-03 21:50:30|17.68|17.52|17.7|17.54|17.7|17.54|17.68|17.52|5
1738619480000|2025-02-03 21:51:20|17.69|17.53|17.68|17.52|17.69|17.53|17.65|17.49|8
1738619490000|2025-02-03 21:51:30|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|1
1738619500000|2025-02-03 21:51:40|||||||||2
1738619520000|2025-02-03 21:52:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1738619550000|2025-02-03 21:52:30|||||||||3
1738619610000|2025-02-03 21:53:30|||||||||1
1738619650000|2025-02-03 21:54:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1738619660000|2025-02-03 21:54:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1738619670000|2025-02-03 21:54:30|17.69|17.53|17.7|17.54|17.7|17.54|17.69|17.53|10
1738619690000|2025-02-03 21:54:50|||||||||9
1738619710000|2025-02-03 21:55:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1738619720000|2025-02-03 21:55:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|0
1738619740000|2025-02-03 21:55:40|||||||||1
1738619760000|2025-02-03 21:56:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|16
1738619770000|2025-02-03 21:56:10|17.7|17.54|17.7|17.54|17.7|17.54|17.68|17.52|16
1738619780000|2025-02-03 21:56:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1738619810000|2025-02-03 21:56:50|||||||||1
1738619820000|2025-02-03 21:57:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|4
1738619830000|2025-02-03 21:57:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1738619860000|2025-02-03 21:57:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|12
1738619870000|2025-02-03 21:57:50|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|8
1738619880000|2025-02-03 21:58:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|1
1738619890000|2025-02-03 21:58:10|||||||||2
1738619950000|2025-02-03 21:59:10|||||||||1
1738619990000|2025-02-03 21:59:50|||||||||2
1738623600000|2025-02-03 23:00:00|17.64|17.48|17.63|17.47|17.64|17.48|17.6|17.44|10
1738623610000|2025-02-03 23:00:10|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|8
1738623620000|2025-02-03 23:00:20|||||||||1
1738623630000|2025-02-03 23:00:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|2
1738623640000|2025-02-03 23:00:40|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|0
1738623650000|2025-02-03 23:00:50|17.6|17.44|17.55|17.39|17.6|17.44|17.55|17.39|10
1738623660000|2025-02-03 23:01:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|4
1738623670000|2025-02-03 23:01:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1738623680000|2025-02-03 23:01:20|17.58|17.42|17.55|17.39|17.59|17.43|17.55|17.39|11
1738623690000|2025-02-03 23:01:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|18
1738623700000|2025-02-03 23:01:40|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|45
1738623720000|2025-02-03 23:02:00|||||||||14
1738623730000|2025-02-03 23:02:10|||||||||5
1738623740000|2025-02-03 23:02:20|||||||||6
1738623750000|2025-02-03 23:02:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|15
1738623760000|2025-02-03 23:02:40|||||||||3
1738623770000|2025-02-03 23:02:50|||||||||23
1738623800000|2025-02-03 23:03:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|26
1738623810000|2025-02-03 23:03:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1738623820000|2025-02-03 23:03:40|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|8
1738623830000|2025-02-03 23:03:50|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|6
1738623840000|2025-02-03 23:04:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1738623850000|2025-02-03 23:04:10|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|1
1738623860000|2025-02-03 23:04:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|12
1738623870000|2025-02-03 23:04:30|17.37|17.21|17.37|17.21|17.38|17.22|17.37|17.21|4
1738623880000|2025-02-03 23:04:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1738623890000|2025-02-03 23:04:50|17.35|17.19|17.32|17.16|17.38|17.22|17.3|17.14|53
1738623910000|2025-02-03 23:05:10|17.33|17.17|17.33|17.17|17.34|17.18|17.33|17.17|8
1738623940000|2025-02-03 23:05:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1738623950000|2025-02-03 23:05:50|||||||||1
1738623970000|2025-02-03 23:06:10|17.37|17.21|17.48|17.32|17.48|17.32|17.37|17.21|38
1738623990000|2025-02-03 23:06:30|||||||||3
1738624000000|2025-02-03 23:06:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1738624020000|2025-02-03 23:07:00|||||||||1
1738624060000|2025-02-03 23:07:40|||||||||3
1738624070000|2025-02-03 23:07:50|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|3
1738624100000|2025-02-03 23:08:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|10
1738624120000|2025-02-03 23:08:40|17.49|17.33|17.49|17.33|17.49|17.33|17.48|17.32|12
1738624130000|2025-02-03 23:08:50|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|16
1738624140000|2025-02-03 23:09:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|3
1738624170000|2025-02-03 23:09:30|||||||||3
1738624180000|2025-02-03 23:09:40|||||||||2
1738624220000|2025-02-03 23:10:20|||||||||1
1738624240000|2025-02-03 23:10:40|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|14
1738624250000|2025-02-03 23:10:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|9
1738624320000|2025-02-03 23:12:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1738624330000|2025-02-03 23:12:10|||||||||3
1738624340000|2025-02-03 23:12:20|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|17
1738624390000|2025-02-03 23:13:10|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|1
1738624410000|2025-02-03 23:13:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|3
1738624520000|2025-02-03 23:15:20|||||||||2
1738624530000|2025-02-03 23:15:30|||||||||3
1738624620000|2025-02-03 23:17:00|||||||||1
1738624640000|2025-02-03 23:17:20|||||||||3
1738624710000|2025-02-03 23:18:30|||||||||1
1738624740000|2025-02-03 23:19:00|||||||||3
1738624750000|2025-02-03 23:19:10|||||||||3
1738624780000|2025-02-03 23:19:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1738624830000|2025-02-03 23:20:30|||||||||3
1738624850000|2025-02-03 23:20:50|||||||||2
1738624870000|2025-02-03 23:21:10|||||||||3
1738624930000|2025-02-03 23:22:10|||||||||3
1738624940000|2025-02-03 23:22:20|||||||||2
1738624980000|2025-02-03 23:23:00|||||||||1
1738625030000|2025-02-03 23:23:50|||||||||1
1738625070000|2025-02-03 23:24:30|||||||||3
1738625180000|2025-02-03 23:26:20|||||||||1
1738625210000|2025-02-03 23:26:50|||||||||3
1738625220000|2025-02-03 23:27:00|||||||||1
1738625300000|2025-02-03 23:28:20|||||||||11
1738625320000|2025-02-03 23:28:40|||||||||2
1738625330000|2025-02-03 23:28:50|||||||||1
1738625350000|2025-02-03 23:29:10|||||||||1
1738625370000|2025-02-03 23:29:30|||||||||1
1738625390000|2025-02-03 23:29:50|||||||||1
1738625430000|2025-02-03 23:30:30|||||||||3
1738625440000|2025-02-03 23:30:40|||||||||1
1738625450000|2025-02-03 23:30:50|17.71|17.55|17.66|17.5|17.71|17.55|17.66|17.5|29
1738625490000|2025-02-03 23:31:30|||||||||1
1738625550000|2025-02-03 23:32:30|||||||||1
1738625570000|2025-02-03 23:32:50|||||||||29
1738625580000|2025-02-03 23:33:00|||||||||1
1738625590000|2025-02-03 23:33:10|||||||||2
1738625610000|2025-02-03 23:33:30|||||||||1
1738625650000|2025-02-03 23:34:10|||||||||2
1738625660000|2025-02-03 23:34:20|||||||||1
1738625670000|2025-02-03 23:34:30|||||||||3
1738625720000|2025-02-03 23:35:20|||||||||6
1738625740000|2025-02-03 23:35:40|||||||||2
1738625750000|2025-02-03 23:35:50|||||||||2
1738625770000|2025-02-03 23:36:10|||||||||1
1738625820000|2025-02-03 23:37:00|||||||||2
1738625860000|2025-02-03 23:37:40|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|5
1738625870000|2025-02-03 23:37:50|||||||||12
1738625880000|2025-02-03 23:38:00|||||||||3
1738625890000|2025-02-03 23:38:10|||||||||4
1738625940000|2025-02-03 23:39:00|||||||||3
1738625960000|2025-02-03 23:39:20|||||||||5
1738625970000|2025-02-03 23:39:30|||||||||4
1738625980000|2025-02-03 23:39:40|||||||||5
1738625990000|2025-02-03 23:39:50|||||||||1
1738626040000|2025-02-03 23:40:40|||||||||2
1738626070000|2025-02-03 23:41:10|||||||||14
1738626100000|2025-02-03 23:41:40|||||||||6
1738626150000|2025-02-03 23:42:30|||||||||5
1738626180000|2025-02-03 23:43:00|17.64|17.48|17.66|17.5|17.66|17.5|17.63|17.47|50
1738626190000|2025-02-03 23:43:10|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|15
1738626200000|2025-02-03 23:43:20|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|16
1738626210000|2025-02-03 23:43:30|||||||||9
1738626240000|2025-02-03 23:44:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1738626250000|2025-02-03 23:44:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1738626270000|2025-02-03 23:44:30|||||||||1
1738626330000|2025-02-03 23:45:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738626350000|2025-02-03 23:45:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1738626400000|2025-02-03 23:46:40|||||||||1
1738626440000|2025-02-03 23:47:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|9
1738626450000|2025-02-03 23:47:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1738626480000|2025-02-03 23:48:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738626490000|2025-02-03 23:48:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1738626550000|2025-02-03 23:49:10|||||||||2
1738626570000|2025-02-03 23:49:30|||||||||1
1738626620000|2025-02-03 23:50:20|||||||||1
1738626630000|2025-02-03 23:50:30|||||||||1
1738626650000|2025-02-03 23:50:50|||||||||1
1738626690000|2025-02-03 23:51:30|||||||||1
1738626730000|2025-02-03 23:52:10|||||||||2
1738626800000|2025-02-03 23:53:20|||||||||3
1738626830000|2025-02-03 23:53:50|||||||||15
1738626940000|2025-02-03 23:55:40|||||||||2
1738627010000|2025-02-03 23:56:50|||||||||2
1738627090000|2025-02-03 23:58:10|||||||||1
1738627120000|2025-02-03 23:58:40|||||||||1
1738627160000|2025-02-03 23:59:20|||||||||1
1738627190000|2025-02-03 23:59:50|||||||||1
1738627210000|2025-02-04 00:00:10|||||||||2
1738627240000|2025-02-04 00:00:40|||||||||4
1738627250000|2025-02-04 00:00:50|||||||||1
1738627260000|2025-02-04 00:01:00|||||||||3
1738627290000|2025-02-04 00:01:30|||||||||4
1738627410000|2025-02-04 00:03:30|||||||||1
1738627560000|2025-02-04 00:06:00|||||||||3
1738627580000|2025-02-04 00:06:20|||||||||1
1738627740000|2025-02-04 00:09:00|||||||||1
1738627750000|2025-02-04 00:09:10|||||||||1
1738628030000|2025-02-04 00:13:50|||||||||1
1738628120000|2025-02-04 00:15:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1738628130000|2025-02-04 00:15:30|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|0
1738628190000|2025-02-04 00:16:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1738628200000|2025-02-04 00:16:40|||||||||1
1738628600000|2025-02-04 00:23:20|||||||||2
1738628730000|2025-02-04 00:25:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|0
1738628740000|2025-02-04 00:25:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1738628760000|2025-02-04 00:26:00|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|11
1738628800000|2025-02-04 00:26:40|||||||||29
1738628870000|2025-02-04 00:27:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|0
1738628880000|2025-02-04 00:28:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|1
1738628900000|2025-02-04 00:28:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1738628920000|2025-02-04 00:28:40|||||||||2
1738629230000|2025-02-04 00:33:50|||||||||1
1738629710000|2025-02-04 00:41:50|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|30
1738629900000|2025-02-04 00:45:00|||||||||1
1738629910000|2025-02-04 00:45:10|||||||||10
1738629970000|2025-02-04 00:46:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|22
1738630080000|2025-02-04 00:48:00|||||||||1
1738630140000|2025-02-04 00:49:00|||||||||22
1738630160000|2025-02-04 00:49:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|7
1738630170000|2025-02-04 00:49:30|||||||||1
1738630200000|2025-02-04 00:50:00|||||||||45
1738630230000|2025-02-04 00:50:30|17.74|17.58|17.71|17.55|17.74|17.58|17.71|17.55|14
1738630290000|2025-02-04 00:51:30|||||||||2
1738630300000|2025-02-04 00:51:40|||||||||1
1738630450000|2025-02-04 00:54:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1738630670000|2025-02-04 00:57:50|||||||||2
1738630690000|2025-02-04 00:58:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|71
1738630740000|2025-02-04 00:59:00|||||||||1
1738630800000|2025-02-04 01:00:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1738630850000|2025-02-04 01:00:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1738630860000|2025-02-04 01:01:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1738630890000|2025-02-04 01:01:30|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1738630910000|2025-02-04 01:01:50|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1738630920000|2025-02-04 01:02:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1738631010000|2025-02-04 01:03:30|||||||||1
1738631040000|2025-02-04 01:04:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1738631140000|2025-02-04 01:05:40|||||||||1
1738631230000|2025-02-04 01:07:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|3
1738631520000|2025-02-04 01:12:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|4
1738631710000|2025-02-04 01:15:10|||||||||2
1738631780000|2025-02-04 01:16:20|||||||||1
1738631810000|2025-02-04 01:16:50|||||||||1
1738632220000|2025-02-04 01:23:40|||||||||4
1738632260000|2025-02-04 01:24:20|||||||||3
1738632680000|2025-02-04 01:31:20|||||||||6
1738632760000|2025-02-04 01:32:40|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|2
1738632770000|2025-02-04 01:32:50|||||||||2
1738632830000|2025-02-04 01:33:50|17.82|17.66|17.86|17.7|17.86|17.7|17.82|17.66|0
1738632860000|2025-02-04 01:34:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|18
1738632880000|2025-02-04 01:34:40|||||||||4
1738632900000|2025-02-04 01:35:00|||||||||4
1738632910000|2025-02-04 01:35:10|17.82|17.66|17.86|17.7|17.86|17.7|17.82|17.66|2
1738632920000|2025-02-04 01:35:20|||||||||2
1738633040000|2025-02-04 01:37:20|||||||||2
1738633050000|2025-02-04 01:37:30|||||||||1
1738633080000|2025-02-04 01:38:00|||||||||1
1738633140000|2025-02-04 01:39:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1738633410000|2025-02-04 01:43:30|||||||||1
1738633500000|2025-02-04 01:45:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|1
1738633570000|2025-02-04 01:46:10|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|0
1738633580000|2025-02-04 01:46:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1738633590000|2025-02-04 01:46:30|||||||||1
1738634280000|2025-02-04 01:58:00|||||||||6
1738634550000|2025-02-04 02:02:30|||||||||1
1738634690000|2025-02-04 02:04:50|||||||||1
1738635110000|2025-02-04 02:11:50|||||||||1
1738635180000|2025-02-04 02:13:00|||||||||1
1738635300000|2025-02-04 02:15:00|||||||||1
1738635630000|2025-02-04 02:20:30|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|24
1738635720000|2025-02-04 02:22:00|||||||||2
1738635730000|2025-02-04 02:22:10|||||||||2
1738635800000|2025-02-04 02:23:20|||||||||2
1738635850000|2025-02-04 02:24:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1738635880000|2025-02-04 02:24:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1738635960000|2025-02-04 02:26:00|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|1
1738635970000|2025-02-04 02:26:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738635980000|2025-02-04 02:26:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1738636180000|2025-02-04 02:29:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|4
1738636190000|2025-02-04 02:29:50|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|0
1738636300000|2025-02-04 02:31:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|7
1738636340000|2025-02-04 02:32:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|13
1738636650000|2025-02-04 02:37:30|||||||||1
1738636660000|2025-02-04 02:37:40|||||||||1
1738636700000|2025-02-04 02:38:20|||||||||2
1738636730000|2025-02-04 02:38:50|17.81|17.65|17.81|17.65|17.81|17.65|17.79|17.63|8
1738636850000|2025-02-04 02:40:50|||||||||5
1738636910000|2025-02-04 02:41:50|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|0
1738637560000|2025-02-04 02:52:40|||||||||1
1738637760000|2025-02-04 02:56:00|||||||||1
1738637940000|2025-02-04 02:59:00|||||||||1
1738638010000|2025-02-04 03:00:10|||||||||1
1738638150000|2025-02-04 03:02:30|||||||||1
1738638210000|2025-02-04 03:03:30|||||||||6
1738638230000|2025-02-04 03:03:50|||||||||14
1738638240000|2025-02-04 03:04:00|17.82|17.66|17.82|17.66|17.83|17.67|17.81|17.65|47
1738638250000|2025-02-04 03:04:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|13
1738638340000|2025-02-04 03:05:40|17.86|17.7|17.88|17.72|17.88|17.72|17.86|17.7|45
1738638370000|2025-02-04 03:06:10|||||||||2
1738638450000|2025-02-04 03:07:30|||||||||1
1738638700000|2025-02-04 03:11:40|||||||||1
1738638800000|2025-02-04 03:13:20|||||||||1
1738639130000|2025-02-04 03:18:50|||||||||1
1738639210000|2025-02-04 03:20:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|13
1738639310000|2025-02-04 03:21:50|||||||||1
1738639320000|2025-02-04 03:22:00|||||||||1
1738639350000|2025-02-04 03:22:30|||||||||4
1738639410000|2025-02-04 03:23:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|19
1738639420000|2025-02-04 03:23:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|6
1738639550000|2025-02-04 03:25:50|||||||||3
1738639690000|2025-02-04 03:28:10|||||||||2
1738639820000|2025-02-04 03:30:20|||||||||1
1738640160000|2025-02-04 03:36:00|||||||||1
1738640360000|2025-02-04 03:39:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|12
1738640420000|2025-02-04 03:40:20|||||||||1
1738640490000|2025-02-04 03:41:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|12
1738640580000|2025-02-04 03:43:00|||||||||1
1738640590000|2025-02-04 03:43:10|||||||||1
1738640600000|2025-02-04 03:43:20|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|1
1738640620000|2025-02-04 03:43:40|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1738640650000|2025-02-04 03:44:10|||||||||1
1738640670000|2025-02-04 03:44:30|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|3
1738640690000|2025-02-04 03:44:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1738640770000|2025-02-04 03:46:10|||||||||1
1738640910000|2025-02-04 03:48:30|||||||||3
1738641310000|2025-02-04 03:55:10|||||||||1
1738641470000|2025-02-04 03:57:50|17.93|17.77|17.98|17.82|17.98|17.82|17.93|17.77|28
1738641690000|2025-02-04 04:01:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1738642050000|2025-02-04 04:07:30|||||||||2
1738642370000|2025-02-04 04:12:50|||||||||2
1738642390000|2025-02-04 04:13:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|30
1738642400000|2025-02-04 04:13:20|||||||||1
1738642450000|2025-02-04 04:14:10|||||||||1
1738642710000|2025-02-04 04:18:30|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|6
1738642800000|2025-02-04 04:20:00|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|8
1738642840000|2025-02-04 04:20:40|||||||||1
1738642880000|2025-02-04 04:21:20|||||||||1
1738642910000|2025-02-04 04:21:50|||||||||1
1738643100000|2025-02-04 04:25:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1738643260000|2025-02-04 04:27:40|||||||||2
1738643430000|2025-02-04 04:30:30|||||||||1
1738643440000|2025-02-04 04:30:40|||||||||1
1738643460000|2025-02-04 04:31:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1738643470000|2025-02-04 04:31:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1738643590000|2025-02-04 04:33:10|||||||||3
1738643690000|2025-02-04 04:34:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|1
1738644330000|2025-02-04 04:45:30|||||||||2
1738644360000|2025-02-04 04:46:00|||||||||3
1738645130000|2025-02-04 04:58:50|||||||||1
1738645300000|2025-02-04 05:01:40|||||||||1
1738645310000|2025-02-04 05:01:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1738645320000|2025-02-04 05:02:00|18.01|17.85|18.06|17.9|18.06|17.9|18.01|17.85|12
1738645330000|2025-02-04 05:02:10|||||||||4
1738645420000|2025-02-04 05:03:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1738645430000|2025-02-04 05:03:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|16
1738645440000|2025-02-04 05:04:00|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|16
1738645450000|2025-02-04 05:04:10|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|9
1738645470000|2025-02-04 05:04:30|18.12|17.96|18.16|18|18.16|18|18.11|17.95|4
1738645480000|2025-02-04 05:04:40|18.21|18.05|18.21|18.05|18.21|18.05|18.16|18|15
1738645490000|2025-02-04 05:04:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|6
1738645500000|2025-02-04 05:05:00|18.31|18.15|18.28|18.12|18.33|18.17|18.28|18.12|14
1738645520000|2025-02-04 05:05:20|18.33|18.17|18.66|18.5|18.66|18.5|18.33|18.17|126
1738645530000|2025-02-04 05:05:30|18.68|18.52|18.73|18.57|18.76|18.6|18.66|18.5|57
1738645540000|2025-02-04 05:05:40|18.71|18.55|18.83|18.67|18.86|18.7|18.71|18.55|74
1738645550000|2025-02-04 05:05:50|18.81|18.65|18.68|18.52|18.81|18.65|18.68|18.52|16
1738645560000|2025-02-04 05:06:00|18.71|18.55|18.78|18.62|18.78|18.62|18.68|18.52|9
1738645570000|2025-02-04 05:06:10|18.76|18.6|18.73|18.57|18.76|18.6|18.73|18.57|8
1738645580000|2025-02-04 05:06:20|18.78|18.62|18.78|18.62|18.83|18.67|18.73|18.57|21
1738645590000|2025-02-04 05:06:30|18.81|18.65|18.78|18.62|18.82|18.66|18.78|18.62|3
1738645600000|2025-02-04 05:06:40|18.73|18.57|18.83|18.67|18.83|18.67|18.73|18.57|30
1738645610000|2025-02-04 05:06:50|18.87|18.71|18.88|18.72|18.91|18.75|18.87|18.71|14
1738645620000|2025-02-04 05:07:00|18.91|18.75|19.06|18.9|19.07|18.91|18.91|18.75|48
1738645630000|2025-02-04 05:07:10|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|22
1738645640000|2025-02-04 05:07:20|19.09|18.93|19.04|18.88|19.11|18.95|19.04|18.88|12
1738645650000|2025-02-04 05:07:30|19.02|18.86|18.91|18.75|19.04|18.88|18.91|18.75|15
1738645660000|2025-02-04 05:07:40|18.92|18.76|18.73|18.57|18.93|18.77|18.73|18.57|9
1738645670000|2025-02-04 05:07:50|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|4
1738645680000|2025-02-04 05:08:00|18.67|18.51|18.68|18.52|18.68|18.52|18.66|18.5|10
1738645690000|2025-02-04 05:08:10|18.73|18.57|18.69|18.53|18.77|18.61|18.69|18.53|25
1738645700000|2025-02-04 05:08:20|18.71|18.55|18.73|18.57|18.74|18.58|18.69|18.53|5
1738645710000|2025-02-04 05:08:30|18.74|18.58|18.83|18.67|18.83|18.67|18.74|18.58|8
1738645720000|2025-02-04 05:08:40|18.82|18.66|18.81|18.65|18.82|18.66|18.79|18.63|0
1738645730000|2025-02-04 05:08:50|18.79|18.63|18.79|18.63|18.83|18.67|18.78|18.62|2
1738645740000|2025-02-04 05:09:00|18.81|18.65|18.87|18.71|18.88|18.72|18.81|18.65|3
1738645750000|2025-02-04 05:09:10|18.84|18.68|18.77|18.61|18.87|18.71|18.77|18.61|3
1738645760000|2025-02-04 05:09:20|18.76|18.6|18.76|18.6|18.81|18.65|18.76|18.6|6
1738645770000|2025-02-04 05:09:30|18.73|18.57|18.71|18.55|18.73|18.57|18.66|18.5|5
1738645780000|2025-02-04 05:09:40|18.72|18.56|18.73|18.57|18.73|18.57|18.71|18.55|2
1738645790000|2025-02-04 05:09:50|18.71|18.55|18.64|18.48|18.73|18.57|18.64|18.48|21
1738645800000|2025-02-04 05:10:00|18.66|18.5|18.66|18.5|18.67|18.51|18.63|18.47|15
1738645810000|2025-02-04 05:10:10|18.67|18.51|18.64|18.48|18.68|18.52|18.64|18.48|7
1738645820000|2025-02-04 05:10:20|18.66|18.5|18.68|18.52|18.68|18.52|18.64|18.48|1
1738645830000|2025-02-04 05:10:30|18.67|18.51|18.62|18.46|18.68|18.52|18.62|18.46|2
1738645840000|2025-02-04 05:10:40|18.63|18.47|18.63|18.47|18.63|18.47|18.61|18.45|0
1738645850000|2025-02-04 05:10:50|18.64|18.48|18.63|18.47|18.66|18.5|18.62|18.46|0
1738645860000|2025-02-04 05:11:00|18.64|18.48|18.68|18.52|18.68|18.52|18.63|18.47|1
1738645880000|2025-02-04 05:11:20|18.69|18.53|18.73|18.57|18.73|18.57|18.68|18.52|0
1738645900000|2025-02-04 05:11:40|18.76|18.6|18.73|18.57|18.78|18.62|18.73|18.57|3
1738645910000|2025-02-04 05:11:50|18.71|18.55|18.72|18.56|18.74|18.58|18.69|18.53|16
1738645920000|2025-02-04 05:12:00|18.71|18.55|18.64|18.48|18.72|18.56|18.64|18.48|2
1738645930000|2025-02-04 05:12:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|0
1738645940000|2025-02-04 05:12:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|6
1738645960000|2025-02-04 05:12:40|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|3
1738645980000|2025-02-04 05:13:00|18.53|18.37|18.49|18.33|18.53|18.37|18.47|18.31|6
1738645990000|2025-02-04 05:13:10|18.51|18.35|18.49|18.33|18.51|18.35|18.48|18.32|5
1738646000000|2025-02-04 05:13:20|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|0
1738646010000|2025-02-04 05:13:30|18.48|18.32|18.51|18.35|18.51|18.35|18.48|18.32|8
1738646020000|2025-02-04 05:13:40|||||||||6
1738646030000|2025-02-04 05:13:50|18.52|18.36|18.54|18.38|18.54|18.38|18.52|18.36|4
1738646040000|2025-02-04 05:14:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1738646050000|2025-02-04 05:14:10|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|14
1738646070000|2025-02-04 05:14:30|18.53|18.37|18.56|18.4|18.56|18.4|18.53|18.37|12
1738646080000|2025-02-04 05:14:40|18.61|18.45|18.61|18.45|18.61|18.45|18.59|18.43|6
1738646090000|2025-02-04 05:14:50|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|6
1738646100000|2025-02-04 05:15:00|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|10
1738646110000|2025-02-04 05:15:10|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|5
1738646120000|2025-02-04 05:15:20|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|1
1738646130000|2025-02-04 05:15:30|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|1
1738646140000|2025-02-04 05:15:40|18.59|18.43|18.56|18.4|18.59|18.43|18.52|18.36|6
1738646160000|2025-02-04 05:16:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1738646170000|2025-02-04 05:16:10|18.66|18.5|18.66|18.5|18.67|18.51|18.66|18.5|23
1738646190000|2025-02-04 05:16:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|7
1738646220000|2025-02-04 05:17:00|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|17
1738646230000|2025-02-04 05:17:10|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|15
1738646250000|2025-02-04 05:17:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1738646260000|2025-02-04 05:17:40|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|10
1738646270000|2025-02-04 05:17:50|||||||||12
1738646280000|2025-02-04 05:18:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|12
1738646290000|2025-02-04 05:18:10|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|2
1738646300000|2025-02-04 05:18:20|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|7
1738646310000|2025-02-04 05:18:30|18.52|18.36|18.54|18.38|18.56|18.4|18.51|18.35|0
1738646320000|2025-02-04 05:18:40|18.56|18.4|18.54|18.38|18.56|18.4|18.51|18.35|2
1738646330000|2025-02-04 05:18:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1738646340000|2025-02-04 05:19:00|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|0
1738646350000|2025-02-04 05:19:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|5
1738646360000|2025-02-04 05:19:20|18.54|18.38|18.56|18.4|18.56|18.4|18.53|18.37|1
1738646370000|2025-02-04 05:19:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|0
1738646380000|2025-02-04 05:19:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1738646390000|2025-02-04 05:19:50|18.54|18.38|18.54|18.38|18.56|18.4|18.53|18.37|0
1738646400000|2025-02-04 05:20:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1738646420000|2025-02-04 05:20:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|2
1738646430000|2025-02-04 05:20:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1738646440000|2025-02-04 05:20:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1738646450000|2025-02-04 05:20:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1738646460000|2025-02-04 05:21:00|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|1
1738646470000|2025-02-04 05:21:10|18.58|18.42|18.56|18.4|18.61|18.45|18.56|18.4|7
1738646480000|2025-02-04 05:21:20|18.58|18.42|18.61|18.45|18.61|18.45|18.58|18.42|3
1738646490000|2025-02-04 05:21:30|18.62|18.46|18.61|18.45|18.63|18.47|18.61|18.45|2
1738646500000|2025-02-04 05:21:40|18.62|18.46|18.63|18.47|18.63|18.47|18.62|18.46|0
1738646510000|2025-02-04 05:21:50|18.67|18.51|18.68|18.52|18.68|18.52|18.64|18.48|5
1738646520000|2025-02-04 05:22:00|18.67|18.51|18.68|18.52|18.68|18.52|18.66|18.5|5
1738646530000|2025-02-04 05:22:10|18.66|18.5|18.61|18.45|18.67|18.51|18.61|18.45|8
1738646540000|2025-02-04 05:22:20|18.57|18.41|18.57|18.41|18.58|18.42|18.56|18.4|5
1738646550000|2025-02-04 05:22:30|18.58|18.42|18.62|18.46|18.63|18.47|18.57|18.41|1
1738646560000|2025-02-04 05:22:40|18.63|18.47|18.62|18.46|18.63|18.47|18.59|18.43|0
1738646570000|2025-02-04 05:22:50|18.61|18.45|18.58|18.42|18.61|18.45|18.58|18.42|0
1738646580000|2025-02-04 05:23:00|18.59|18.43|18.58|18.42|18.59|18.43|18.56|18.4|2
1738646590000|2025-02-04 05:23:10|18.59|18.43|18.58|18.42|18.59|18.43|18.56|18.4|9
1738646600000|2025-02-04 05:23:20|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|2
1738646610000|2025-02-04 05:23:30|18.59|18.43|18.58|18.42|18.59|18.43|18.58|18.42|0
1738646620000|2025-02-04 05:23:40|18.56|18.4|18.57|18.41|18.58|18.42|18.56|18.4|1
1738646630000|2025-02-04 05:23:50|18.56|18.4|18.58|18.42|18.58|18.42|18.56|18.4|0
1738646640000|2025-02-04 05:24:00|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1738646650000|2025-02-04 05:24:10|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|6
1738646670000|2025-02-04 05:24:30|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|3
1738646680000|2025-02-04 05:24:40|18.52|18.36|18.51|18.35|18.53|18.37|18.51|18.35|5
1738646690000|2025-02-04 05:24:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|11
1738646700000|2025-02-04 05:25:00|18.43|18.27|18.46|18.3|18.46|18.3|18.41|18.25|17
1738646710000|2025-02-04 05:25:10|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|5
1738646760000|2025-02-04 05:26:00|18.46|18.3|18.46|18.3|18.48|18.32|18.46|18.3|8
1738646770000|2025-02-04 05:26:10|18.43|18.27|18.41|18.25|18.43|18.27|18.41|18.25|5
1738646780000|2025-02-04 05:26:20|18.36|18.2|18.36|18.2|18.37|18.21|18.36|18.2|14
1738646790000|2025-02-04 05:26:30|18.33|18.17|18.36|18.2|18.37|18.21|18.31|18.15|20
1738646800000|2025-02-04 05:26:40|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|0
1738646830000|2025-02-04 05:27:10|18.38|18.22|18.36|18.2|18.38|18.22|18.36|18.2|7
1738646840000|2025-02-04 05:27:20|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|0
1738646880000|2025-02-04 05:28:00|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|0
1738646890000|2025-02-04 05:28:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|5
1738646900000|2025-02-04 05:28:20|18.32|18.16|18.34|18.18|18.36|18.2|18.32|18.16|3
1738646910000|2025-02-04 05:28:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|3
1738646940000|2025-02-04 05:29:00|18.34|18.18|18.31|18.15|18.34|18.18|18.31|18.15|1
1738646950000|2025-02-04 05:29:10|18.33|18.17|18.34|18.18|18.36|18.2|18.33|18.17|9
1738646960000|2025-02-04 05:29:20|18.36|18.2|18.36|18.2|18.36|18.2|18.34|18.18|3
1738646970000|2025-02-04 05:29:30|18.33|18.17|18.31|18.15|18.33|18.17|18.31|18.15|4
1738646990000|2025-02-04 05:29:50|18.32|18.16|18.36|18.2|18.36|18.2|18.32|18.16|1
1738647010000|2025-02-04 05:30:10|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|2
1738647020000|2025-02-04 05:30:20|18.39|18.23|18.36|18.2|18.39|18.23|18.36|18.2|1
1738647030000|2025-02-04 05:30:30|18.34|18.18|18.26|18.1|18.34|18.18|18.26|18.1|6
1738647050000|2025-02-04 05:30:50|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|1
1738647060000|2025-02-04 05:31:00|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|0
1738647120000|2025-02-04 05:32:00|18.29|18.13|18.27|18.11|18.31|18.15|18.26|18.1|1
1738647130000|2025-02-04 05:32:10|18.26|18.1|18.26|18.1|18.28|18.12|18.26|18.1|0
1738647190000|2025-02-04 05:33:10|18.27|18.11|18.29|18.13|18.29|18.13|18.27|18.11|0
1738647200000|2025-02-04 05:33:20|18.31|18.15|18.29|18.13|18.31|18.15|18.29|18.13|6
1738647210000|2025-02-04 05:33:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1738647220000|2025-02-04 05:33:40|18.29|18.13|18.31|18.15|18.31|18.15|18.29|18.13|1
1738647230000|2025-02-04 05:33:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|0
1738647240000|2025-02-04 05:34:00|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1738647260000|2025-02-04 05:34:20|||||||||6
1738647290000|2025-02-04 05:34:50|18.29|18.13|18.28|18.12|18.29|18.13|18.27|18.11|1
1738647300000|2025-02-04 05:35:00|18.29|18.13|18.26|18.1|18.29|18.13|18.26|18.1|0
1738647310000|2025-02-04 05:35:10|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|1
1738647360000|2025-02-04 05:36:00|18.24|18.08|18.26|18.1|18.26|18.1|18.24|18.08|2
1738647380000|2025-02-04 05:36:20|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|0
1738647390000|2025-02-04 05:36:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1738647400000|2025-02-04 05:36:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738647410000|2025-02-04 05:36:50|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|2
1738647420000|2025-02-04 05:37:00|18.28|18.12|18.26|18.1|18.28|18.12|18.24|18.08|0
1738647430000|2025-02-04 05:37:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738647450000|2025-02-04 05:37:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738647460000|2025-02-04 05:37:40|||||||||1
1738647480000|2025-02-04 05:38:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|5
1738647490000|2025-02-04 05:38:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|3
1738647500000|2025-02-04 05:38:20|18.29|18.13|18.29|18.13|18.31|18.15|18.29|18.13|6
1738647510000|2025-02-04 05:38:30|18.31|18.15|18.31|18.15|18.31|18.15|18.29|18.13|1
1738647540000|2025-02-04 05:39:00|18.29|18.13|18.28|18.12|18.29|18.13|18.27|18.11|1
1738647570000|2025-02-04 05:39:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738647580000|2025-02-04 05:39:40|18.26|18.1|18.26|18.1|18.26|18.1|18.24|18.08|1
1738647590000|2025-02-04 05:39:50|18.24|18.08|18.24|18.08|18.24|18.08|18.23|18.07|6
1738647600000|2025-02-04 05:40:00|18.23|18.07|18.24|18.08|18.24|18.08|18.23|18.07|0
1738647610000|2025-02-04 05:40:10|18.26|18.1|18.24|18.08|18.26|18.1|18.24|18.08|0
1738647620000|2025-02-04 05:40:20|18.26|18.1|18.24|18.08|18.26|18.1|18.23|18.07|1
1738647630000|2025-02-04 05:40:30|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|5
1738647640000|2025-02-04 05:40:40|18.24|18.08|18.23|18.07|18.26|18.1|18.23|18.07|0
1738647680000|2025-02-04 05:41:20|||||||||2
1738647730000|2025-02-04 05:42:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|3
1738647740000|2025-02-04 05:42:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1738647750000|2025-02-04 05:42:30|18.24|18.08|18.24|18.08|18.26|18.1|18.24|18.08|3
1738647760000|2025-02-04 05:42:40|18.26|18.1|18.27|18.11|18.27|18.11|18.24|18.08|1
1738647770000|2025-02-04 05:42:50|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|14
1738647880000|2025-02-04 05:44:40|||||||||2
1738647940000|2025-02-04 05:45:40|||||||||1
1738648100000|2025-02-04 05:48:20|||||||||1
1738648200000|2025-02-04 05:50:00|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|2
1738648210000|2025-02-04 05:50:10|18.17|18.01|18.13|17.97|18.17|18.01|18.13|17.97|4
1738648220000|2025-02-04 05:50:20|18.11|17.95|18.1|17.94|18.13|17.97|18.08|17.92|36
1738648230000|2025-02-04 05:50:30|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|4
1738648240000|2025-02-04 05:50:40|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|1
1738648250000|2025-02-04 05:50:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1738648260000|2025-02-04 05:51:00|18.05|17.89|18.03|17.87|18.05|17.89|18.01|17.85|2
1738648270000|2025-02-04 05:51:10|||||||||2
1738648300000|2025-02-04 05:51:40|||||||||2
1738648320000|2025-02-04 05:52:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738648330000|2025-02-04 05:52:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738648340000|2025-02-04 05:52:20|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1738648360000|2025-02-04 05:52:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738648370000|2025-02-04 05:52:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1738648380000|2025-02-04 05:53:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1738648440000|2025-02-04 05:54:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1738648450000|2025-02-04 05:54:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738648470000|2025-02-04 05:54:30|||||||||1
1738648500000|2025-02-04 05:55:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|1
1738648510000|2025-02-04 05:55:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738648570000|2025-02-04 05:56:10|18.19|18.03|18.23|18.07|18.23|18.07|18.19|18.03|2
1738648580000|2025-02-04 05:56:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738648590000|2025-02-04 05:56:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1738648650000|2025-02-04 05:57:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|4
1738648660000|2025-02-04 05:57:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738648670000|2025-02-04 05:57:50|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1738648680000|2025-02-04 05:58:00|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|1
1738648690000|2025-02-04 05:58:10|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|0
1738648700000|2025-02-04 05:58:20|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|0
1738648710000|2025-02-04 05:58:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738648720000|2025-02-04 05:58:40|18.21|18.05|18.22|18.06|18.22|18.06|18.2|18.04|1
1738648730000|2025-02-04 05:58:50|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|0
1738648740000|2025-02-04 05:59:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738648760000|2025-02-04 05:59:20|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1738648770000|2025-02-04 05:59:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738648800000|2025-02-04 06:00:00|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|3
1738648810000|2025-02-04 06:00:10|18.16|18|18.18|18.02|18.18|18.02|18.16|18|2
1738648820000|2025-02-04 06:00:20|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1738648830000|2025-02-04 06:00:30|||||||||2
1738648850000|2025-02-04 06:00:50|||||||||2
1738648940000|2025-02-04 06:02:20|||||||||1
1738649090000|2025-02-04 06:04:50|||||||||1
1738649220000|2025-02-04 06:07:00|||||||||1
1738649230000|2025-02-04 06:07:10|18.16|18|18.13|17.97|18.16|18|18.13|17.97|15
1738649240000|2025-02-04 06:07:20|18.16|18|18.16|18|18.16|18|18.16|18|2
1738649250000|2025-02-04 06:07:30|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738649270000|2025-02-04 06:07:50|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738649290000|2025-02-04 06:08:10|18.13|17.97|18.13|17.97|18.15|17.99|18.13|17.97|1
1738649310000|2025-02-04 06:08:30|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1738649330000|2025-02-04 06:08:50|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1738649370000|2025-02-04 06:09:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|3
1738649380000|2025-02-04 06:09:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1738649390000|2025-02-04 06:09:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1738649400000|2025-02-04 06:10:00|18.16|18|18.16|18|18.2|18.04|18.16|18|32
1738649410000|2025-02-04 06:10:10|18.18|18.02|18.18|18.02|18.18|18.02|18.17|18.01|0
1738649420000|2025-02-04 06:10:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1738649430000|2025-02-04 06:10:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738649440000|2025-02-04 06:10:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|7
1738649460000|2025-02-04 06:11:00|||||||||7
1738649480000|2025-02-04 06:11:20|18.26|18.1|18.25|18.09|18.26|18.1|18.22|18.06|3
1738649490000|2025-02-04 06:11:30|18.22|18.06|18.21|18.05|18.23|18.07|18.21|18.05|0
1738649510000|2025-02-04 06:11:50|18.2|18.04|18.2|18.04|18.2|18.04|18.18|18.02|4
1738649520000|2025-02-04 06:12:00|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|1
1738649530000|2025-02-04 06:12:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1738649540000|2025-02-04 06:12:20|18.16|18|18.16|18|18.16|18|18.16|18|0
1738649560000|2025-02-04 06:12:40|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1738649580000|2025-02-04 06:13:00|||||||||2
1738649590000|2025-02-04 06:13:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1738649600000|2025-02-04 06:13:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1738649610000|2025-02-04 06:13:30|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1738649650000|2025-02-04 06:14:10|18.18|18.02|18.19|18.03|18.19|18.03|18.17|18.01|1
1738649660000|2025-02-04 06:14:20|||||||||1
1738649680000|2025-02-04 06:14:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|2
1738649690000|2025-02-04 06:14:50|18.16|18|18.16|18|18.16|18|18.16|18|0
1738649740000|2025-02-04 06:15:40|18.17|18.01|18.19|18.03|18.19|18.03|18.17|18.01|1
1738649760000|2025-02-04 06:16:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1738649770000|2025-02-04 06:16:10|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|1
1738649860000|2025-02-04 06:17:40|18.21|18.05|18.19|18.03|18.21|18.05|18.19|18.03|1
1738649970000|2025-02-04 06:19:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|2
1738649980000|2025-02-04 06:19:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1738650050000|2025-02-04 06:20:50|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|3
1738650060000|2025-02-04 06:21:00|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738650100000|2025-02-04 06:21:40|||||||||1
1738650130000|2025-02-04 06:22:10|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1738650160000|2025-02-04 06:22:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1738650170000|2025-02-04 06:22:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|0
1738650180000|2025-02-04 06:23:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1738650190000|2025-02-04 06:23:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|2
1738650200000|2025-02-04 06:23:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738650220000|2025-02-04 06:23:40|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1738650230000|2025-02-04 06:23:50|18.18|18.02|18.19|18.03|18.19|18.03|18.17|18.01|1
1738650240000|2025-02-04 06:24:00|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|1
1738650250000|2025-02-04 06:24:10|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1738650260000|2025-02-04 06:24:20|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738650270000|2025-02-04 06:24:30|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|3
1738650280000|2025-02-04 06:24:40|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|2
1738650330000|2025-02-04 06:25:30|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|0
1738650340000|2025-02-04 06:25:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1738650420000|2025-02-04 06:27:00|||||||||1
1738650430000|2025-02-04 06:27:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|0
1738650490000|2025-02-04 06:28:10|18.18|18.02|18.16|18|18.18|18.02|18.16|18|1
1738650500000|2025-02-04 06:28:20|18.17|18.01|18.19|18.03|18.19|18.03|18.16|18|1
1738650580000|2025-02-04 06:29:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1738650640000|2025-02-04 06:30:40|||||||||1
1738650680000|2025-02-04 06:31:20|18.23|18.07|18.21|18.05|18.23|18.07|18.21|18.05|2
1738650700000|2025-02-04 06:31:40|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|2
1738650710000|2025-02-04 06:31:50|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|0
1738650720000|2025-02-04 06:32:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1738650730000|2025-02-04 06:32:10|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|0
1738650740000|2025-02-04 06:32:20|||||||||1
1738650780000|2025-02-04 06:33:00|||||||||2
1738650800000|2025-02-04 06:33:20|||||||||1
1738650850000|2025-02-04 06:34:10|||||||||2
1738650870000|2025-02-04 06:34:30|||||||||1
1738651000000|2025-02-04 06:36:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1738651020000|2025-02-04 06:37:00|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|4
1738651040000|2025-02-04 06:37:20|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|4
1738651050000|2025-02-04 06:37:30|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1738651070000|2025-02-04 06:37:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|3
1738651080000|2025-02-04 06:38:00|||||||||1
1738651130000|2025-02-04 06:38:50|||||||||5
1738651170000|2025-02-04 06:39:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|3
1738651180000|2025-02-04 06:39:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738651210000|2025-02-04 06:40:10|||||||||1
1738651220000|2025-02-04 06:40:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|107
1738651250000|2025-02-04 06:40:50|18.13|17.97|18.16|18|18.16|18|18.13|17.97|14
1738651260000|2025-02-04 06:41:00|18.15|17.99|18.17|18.01|18.17|18.01|18.15|17.99|2
1738651290000|2025-02-04 06:41:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|1
1738651300000|2025-02-04 06:41:40|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|0
1738651320000|2025-02-04 06:42:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1738651360000|2025-02-04 06:42:40|||||||||3
1738651370000|2025-02-04 06:42:50|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1738651430000|2025-02-04 06:43:50|||||||||1
1738651440000|2025-02-04 06:44:00|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1738651460000|2025-02-04 06:44:20|18.16|18|18.17|18.01|18.17|18.01|18.16|18|0
1738651470000|2025-02-04 06:44:30|18.16|18|18.17|18.01|18.17|18.01|18.16|18|7
1738651510000|2025-02-04 06:45:10|18.18|18.02|18.17|18.01|18.18|18.02|18.17|18.01|1
1738651580000|2025-02-04 06:46:20|18.19|18.03|18.21|18.05|18.21|18.05|18.19|18.03|5
1738651590000|2025-02-04 06:46:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738651630000|2025-02-04 06:47:10|18.21|18.05|18.17|18.01|18.21|18.05|18.17|18.01|5
1738651670000|2025-02-04 06:47:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|4
1738651680000|2025-02-04 06:48:00|||||||||3
1738651700000|2025-02-04 06:48:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|9
1738651740000|2025-02-04 06:49:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1738651750000|2025-02-04 06:49:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|1
1738651760000|2025-02-04 06:49:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1738651790000|2025-02-04 06:49:50|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1738651960000|2025-02-04 06:52:40|||||||||2
1738652030000|2025-02-04 06:53:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|2
1738652110000|2025-02-04 06:55:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738652130000|2025-02-04 06:55:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738652140000|2025-02-04 06:55:40|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1738652150000|2025-02-04 06:55:50|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1738652180000|2025-02-04 06:56:20|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|0
1738652210000|2025-02-04 06:56:50|18.11|17.95|18.1|17.94|18.12|17.96|18.1|17.94|1
1738652220000|2025-02-04 06:57:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|2
1738652250000|2025-02-04 06:57:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1738652310000|2025-02-04 06:58:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738652330000|2025-02-04 06:58:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1738652360000|2025-02-04 06:59:20|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|1
1738652390000|2025-02-04 06:59:50|||||||||1
1738652400000|2025-02-04 07:00:00|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|3
1738652590000|2025-02-04 07:03:10|||||||||1
1738652630000|2025-02-04 07:03:50|18.06|17.9|18.05|17.89|18.07|17.91|18.05|17.89|5
1738652780000|2025-02-04 07:06:20|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|9
1738652820000|2025-02-04 07:07:00|||||||||1
1738652830000|2025-02-04 07:07:10|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|0
1738653040000|2025-02-04 07:10:40|||||||||4
1738653050000|2025-02-04 07:10:50|||||||||1
1738653070000|2025-02-04 07:11:10|18.06|17.9|18.01|17.85|18.08|17.92|18.01|17.85|29
1738653090000|2025-02-04 07:11:30|||||||||6
1738653240000|2025-02-04 07:14:00|17.98|17.82|17.96|17.8|17.98|17.82|17.96|17.8|6
1738653260000|2025-02-04 07:14:20|||||||||2
1738653270000|2025-02-04 07:14:30|17.93|17.77|17.91|17.75|17.93|17.77|17.91|17.75|11
1738653280000|2025-02-04 07:14:40|||||||||2
1738653290000|2025-02-04 07:14:50|||||||||1
1738653430000|2025-02-04 07:17:10|17.93|17.77|17.93|17.77|17.95|17.79|17.93|17.77|5
1738653440000|2025-02-04 07:17:20|17.91|17.75|17.95|17.79|17.95|17.79|17.91|17.75|2
1738653480000|2025-02-04 07:18:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738653490000|2025-02-04 07:18:10|||||||||2
1738653570000|2025-02-04 07:19:30|17.95|17.79|17.93|17.77|17.95|17.79|17.93|17.77|3
1738653580000|2025-02-04 07:19:40|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|1
1738653650000|2025-02-04 07:20:50|||||||||1
1738653660000|2025-02-04 07:21:00|17.98|17.82|18.01|17.85|18.01|17.85|17.98|17.82|4
1738653690000|2025-02-04 07:21:30|||||||||4
1738653860000|2025-02-04 07:24:20|||||||||2
1738653890000|2025-02-04 07:24:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|6
1738654160000|2025-02-04 07:29:20|18.06|17.9|18.03|17.87|18.06|17.9|18.03|17.87|5
1738654190000|2025-02-04 07:29:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|2
1738654220000|2025-02-04 07:30:20|||||||||2
1738654230000|2025-02-04 07:30:30|||||||||5
1738654340000|2025-02-04 07:32:20|||||||||1
1738654370000|2025-02-04 07:32:50|||||||||1
1738654380000|2025-02-04 07:33:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1738654390000|2025-02-04 07:33:10|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|4
1738654400000|2025-02-04 07:33:20|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|2
1738654410000|2025-02-04 07:33:30|||||||||3
1738654420000|2025-02-04 07:33:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738654440000|2025-02-04 07:34:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1738654470000|2025-02-04 07:34:30|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|3
1738654580000|2025-02-04 07:36:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738654670000|2025-02-04 07:37:50|||||||||5
1738654730000|2025-02-04 07:38:50|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|1
1738654740000|2025-02-04 07:39:00|||||||||1
1738654900000|2025-02-04 07:41:40|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1738655030000|2025-02-04 07:43:50|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|4
1738655050000|2025-02-04 07:44:10|18.11|17.95|18.12|17.96|18.13|17.97|18.11|17.95|3
1738655060000|2025-02-04 07:44:20|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|4
1738655070000|2025-02-04 07:44:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1738655240000|2025-02-04 07:47:20|||||||||1
1738655300000|2025-02-04 07:48:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|2
1738655310000|2025-02-04 07:48:30|||||||||1
1738655360000|2025-02-04 07:49:20|||||||||1
1738655420000|2025-02-04 07:50:20|||||||||1
1738655520000|2025-02-04 07:52:00|||||||||1
1738655540000|2025-02-04 07:52:20|||||||||1
1738655610000|2025-02-04 07:53:30|||||||||22
1738655630000|2025-02-04 07:53:50|||||||||1
1738655660000|2025-02-04 07:54:20|||||||||1
1738655690000|2025-02-04 07:54:50|||||||||26
1738655710000|2025-02-04 07:55:10|||||||||1
1738655740000|2025-02-04 07:55:40|||||||||1
1738655760000|2025-02-04 07:56:00|||||||||3
1738655770000|2025-02-04 07:56:10|||||||||1
1738655800000|2025-02-04 07:56:40|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|1
1738655820000|2025-02-04 07:57:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|9
1738655830000|2025-02-04 07:57:10|||||||||1
1738655850000|2025-02-04 07:57:30|||||||||1
1738655860000|2025-02-04 07:57:40|||||||||1
1738655890000|2025-02-04 07:58:10|||||||||1
1738655900000|2025-02-04 07:58:20|18.15|17.99|18.15|17.99|18.16|18|18.13|17.97|10
1738655910000|2025-02-04 07:58:30|18.13|17.97|18.16|18|18.16|18|18.13|17.97|10
1738655920000|2025-02-04 07:58:40|||||||||1
1738655930000|2025-02-04 07:58:50|||||||||1
1738655940000|2025-02-04 07:59:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|14
1738655980000|2025-02-04 07:59:40|18.16|18|18.16|18|18.16|18|18.16|18|5
1738655990000|2025-02-04 07:59:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1738656000000|2025-02-04 08:00:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|19
1738656020000|2025-02-04 08:00:20|||||||||1
1738656030000|2025-02-04 08:00:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|56
1738656040000|2025-02-04 08:00:40|||||||||4
1738656070000|2025-02-04 08:01:10|||||||||1
1738656090000|2025-02-04 08:01:30|||||||||1
1738656130000|2025-02-04 08:02:10|||||||||2
1738656140000|2025-02-04 08:02:20|||||||||1
1738656150000|2025-02-04 08:02:30|||||||||5
1738656170000|2025-02-04 08:02:50|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|6
1738656180000|2025-02-04 08:03:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|1
1738656190000|2025-02-04 08:03:10|18.11|17.95|18.12|17.96|18.13|17.97|18.11|17.95|0
1738656210000|2025-02-04 08:03:30|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738656240000|2025-02-04 08:04:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738656250000|2025-02-04 08:04:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|6
1738656260000|2025-02-04 08:04:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738656280000|2025-02-04 08:04:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1738656290000|2025-02-04 08:04:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738656310000|2025-02-04 08:05:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738656320000|2025-02-04 08:05:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738656330000|2025-02-04 08:05:30|||||||||8
1738656340000|2025-02-04 08:05:40|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|1
1738656350000|2025-02-04 08:05:50|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|0
1738656360000|2025-02-04 08:06:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738656370000|2025-02-04 08:06:10|18.16|18|18.13|17.97|18.16|18|18.13|17.97|19
1738656390000|2025-02-04 08:06:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738656420000|2025-02-04 08:07:00|18.15|17.99|18.12|17.96|18.15|17.99|18.12|17.96|11
1738656430000|2025-02-04 08:07:10|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|1
1738656440000|2025-02-04 08:07:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738656450000|2025-02-04 08:07:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738656470000|2025-02-04 08:07:50|18.12|17.96|18.12|17.96|18.13|17.97|18.12|17.96|0
1738656480000|2025-02-04 08:08:00|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|0
1738656490000|2025-02-04 08:08:10|18.12|17.96|18.12|17.96|18.12|17.96|18.11|17.95|0
1738656500000|2025-02-04 08:08:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738656520000|2025-02-04 08:08:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738656530000|2025-02-04 08:08:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738656540000|2025-02-04 08:09:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738656550000|2025-02-04 08:09:10|||||||||1
1738656560000|2025-02-04 08:09:20|||||||||3
1738656570000|2025-02-04 08:09:30|18.16|18|18.16|18|18.16|18|18.16|18|5
1738656580000|2025-02-04 08:09:40|||||||||1
1738656590000|2025-02-04 08:09:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|3
1738656600000|2025-02-04 08:10:00|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|4
1738656610000|2025-02-04 08:10:10|18.15|17.99|18.16|18|18.16|18|18.13|17.97|4
1738656620000|2025-02-04 08:10:20|18.15|17.99|18.15|17.99|18.15|17.99|18.13|17.97|2
1738656630000|2025-02-04 08:10:30|18.16|18|18.16|18|18.16|18|18.16|18|0
1738656670000|2025-02-04 08:11:10|18.15|17.99|18.15|17.99|18.16|18|18.13|17.97|3
1738656680000|2025-02-04 08:11:20|18.16|18|18.13|17.97|18.16|18|18.13|17.97|0
1738656690000|2025-02-04 08:11:30|18.16|18|18.13|17.97|18.16|18|18.13|17.97|2
1738656700000|2025-02-04 08:11:40|18.15|17.99|18.16|18|18.16|18|18.15|17.99|2
1738656710000|2025-02-04 08:11:50|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1738656740000|2025-02-04 08:12:20|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738656760000|2025-02-04 08:12:40|18.17|18.01|18.23|18.07|18.23|18.07|18.17|18.01|4
1738656770000|2025-02-04 08:12:50|||||||||3
1738656790000|2025-02-04 08:13:10|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|7
1738656830000|2025-02-04 08:13:50|18.16|18|18.17|18.01|18.17|18.01|18.13|17.97|6
1738656840000|2025-02-04 08:14:00|18.16|18|18.16|18|18.17|18.01|18.16|18|0
1738656850000|2025-02-04 08:14:10|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738656870000|2025-02-04 08:14:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|2
1738656880000|2025-02-04 08:14:40|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|11
1738656900000|2025-02-04 08:15:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|31
1738656910000|2025-02-04 08:15:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1738656920000|2025-02-04 08:15:20|18.13|17.97|18.11|17.95|18.13|17.97|18.11|17.95|8
1738656930000|2025-02-04 08:15:30|18.12|17.96|18.12|17.96|18.13|17.97|18.11|17.95|4
1738656940000|2025-02-04 08:15:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|14
1738656950000|2025-02-04 08:15:50|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738656960000|2025-02-04 08:16:00|18.12|17.96|18.11|17.95|18.13|17.97|18.11|17.95|0
1738656970000|2025-02-04 08:16:10|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|4
1738656980000|2025-02-04 08:16:20|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|4
1738656990000|2025-02-04 08:16:30|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|3
1738657040000|2025-02-04 08:17:20|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|1
1738657060000|2025-02-04 08:17:40|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738657180000|2025-02-04 08:19:40|||||||||1
1738657300000|2025-02-04 08:21:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|181
1738657310000|2025-02-04 08:21:50|18.1|17.94|18.1|17.94|18.11|17.95|18.1|17.94|11
1738657320000|2025-02-04 08:22:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|5
1738657330000|2025-02-04 08:22:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1738657340000|2025-02-04 08:22:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|12
1738657350000|2025-02-04 08:22:30|18.06|17.9|18.06|17.9|18.06|17.9|18.01|17.85|6
1738657370000|2025-02-04 08:22:50|||||||||3
1738657390000|2025-02-04 08:23:10|18.08|17.92|18.11|17.95|18.11|17.95|18.08|17.92|20
1738657400000|2025-02-04 08:23:20|||||||||29
1738657410000|2025-02-04 08:23:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1738657420000|2025-02-04 08:23:40|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|2
1738657440000|2025-02-04 08:24:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1738657450000|2025-02-04 08:24:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1738657460000|2025-02-04 08:24:20|||||||||2
1738657470000|2025-02-04 08:24:30|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|5
1738657480000|2025-02-04 08:24:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|3
1738657500000|2025-02-04 08:25:00|||||||||1
1738657510000|2025-02-04 08:25:10|||||||||5
1738657540000|2025-02-04 08:25:40|18.12|17.96|18.16|18|18.16|18|18.12|17.96|14
1738657590000|2025-02-04 08:26:30|||||||||1
1738657620000|2025-02-04 08:27:00|18.15|17.99|18.16|18|18.16|18|18.15|17.99|9
1738657630000|2025-02-04 08:27:10|18.15|17.99|18.15|17.99|18.16|18|18.13|17.97|2
1738657640000|2025-02-04 08:27:20|18.13|17.97|18.16|18|18.16|18|18.13|17.97|0
1738657650000|2025-02-04 08:27:30|18.15|17.99|18.16|18|18.16|18|18.15|17.99|0
1738657680000|2025-02-04 08:28:00|18.18|18.02|18.21|18.05|18.21|18.05|18.17|18.01|47
1738657690000|2025-02-04 08:28:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1738657700000|2025-02-04 08:28:20|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|1
1738657710000|2025-02-04 08:28:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|2
1738657720000|2025-02-04 08:28:40|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738657730000|2025-02-04 08:28:50|18.17|18.01|18.2|18.04|18.2|18.04|18.16|18|0
1738657750000|2025-02-04 08:29:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738657760000|2025-02-04 08:29:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1738657780000|2025-02-04 08:29:40|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1738657810000|2025-02-04 08:30:10|18.2|18.04|18.18|18.02|18.2|18.04|18.16|18|4
1738657820000|2025-02-04 08:30:20|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1738657830000|2025-02-04 08:30:30|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738657840000|2025-02-04 08:30:40|||||||||1
1738657890000|2025-02-04 08:31:30|18.17|18.01|18.21|18.05|18.21|18.05|18.17|18.01|2
1738657900000|2025-02-04 08:31:40|||||||||1
1738657910000|2025-02-04 08:31:50|||||||||1
1738657920000|2025-02-04 08:32:00|18.22|18.06|18.23|18.07|18.23|18.07|18.21|18.05|4
1738657960000|2025-02-04 08:32:40|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|2
1738657970000|2025-02-04 08:32:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1738657980000|2025-02-04 08:33:00|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|1
1738657990000|2025-02-04 08:33:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1738658040000|2025-02-04 08:34:00|18.27|18.11|18.27|18.11|18.28|18.12|18.26|18.1|1
1738658050000|2025-02-04 08:34:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738658080000|2025-02-04 08:34:40|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|1
1738658100000|2025-02-04 08:35:00|||||||||2
1738658190000|2025-02-04 08:36:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1738658230000|2025-02-04 08:37:10|||||||||1
1738658240000|2025-02-04 08:37:20|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|9
1738658270000|2025-02-04 08:37:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|3
1738658310000|2025-02-04 08:38:30|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|0
1738658330000|2025-02-04 08:38:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1738658450000|2025-02-04 08:40:50|||||||||1
1738658460000|2025-02-04 08:41:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|2
1738658590000|2025-02-04 08:43:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1738658600000|2025-02-04 08:43:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1738658650000|2025-02-04 08:44:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1738658670000|2025-02-04 08:44:30|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|5
1738658680000|2025-02-04 08:44:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|0
1738658690000|2025-02-04 08:44:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|1
1738658770000|2025-02-04 08:46:10|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|7
1738658800000|2025-02-04 08:46:40|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|3
1738658810000|2025-02-04 08:46:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|1
1738658840000|2025-02-04 08:47:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1738658850000|2025-02-04 08:47:30|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|3
1738658860000|2025-02-04 08:47:40|18.37|18.21|18.38|18.22|18.41|18.25|18.37|18.21|1
1738658900000|2025-02-04 08:48:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|0
1738658910000|2025-02-04 08:48:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1738658920000|2025-02-04 08:48:40|18.48|18.32|18.51|18.35|18.53|18.37|18.48|18.32|16
1738658930000|2025-02-04 08:48:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|5
1738658940000|2025-02-04 08:49:00|18.43|18.27|18.46|18.3|18.47|18.31|18.43|18.27|18
1738658950000|2025-02-04 08:49:10|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|11
1738658970000|2025-02-04 08:49:30|18.44|18.28|18.47|18.31|18.47|18.31|18.43|18.27|11
1738658980000|2025-02-04 08:49:40|18.46|18.3|18.44|18.28|18.46|18.3|18.43|18.27|2
1738658990000|2025-02-04 08:49:50|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|4
1738659000000|2025-02-04 08:50:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1738658240000|2025-02-04 08:37:20|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|9
1738658270000|2025-02-04 08:37:50|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|3
1738658310000|2025-02-04 08:38:30|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|0
1738658330000|2025-02-04 08:38:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1738658450000|2025-02-04 08:40:50|||||||||1
1738658460000|2025-02-04 08:41:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|2
1738658590000|2025-02-04 08:43:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1738658600000|2025-02-04 08:43:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|0
1738658650000|2025-02-04 08:44:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|0
1738658670000|2025-02-04 08:44:30|18.31|18.15|18.31|18.15|18.33|18.17|18.31|18.15|5
1738658680000|2025-02-04 08:44:40|18.32|18.16|18.28|18.12|18.32|18.16|18.28|18.12|0
1738658690000|2025-02-04 08:44:50|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|1
1738658770000|2025-02-04 08:46:10|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|7
1738658800000|2025-02-04 08:46:40|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|3
1738658810000|2025-02-04 08:46:50|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|1
1738658840000|2025-02-04 08:47:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|6
1738658850000|2025-02-04 08:47:30|18.37|18.21|18.36|18.2|18.37|18.21|18.36|18.2|3
1738658860000|2025-02-04 08:47:40|18.37|18.21|18.38|18.22|18.41|18.25|18.37|18.21|1
1738658900000|2025-02-04 08:48:20|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|0
1738658910000|2025-02-04 08:48:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1738658920000|2025-02-04 08:48:40|18.48|18.32|18.51|18.35|18.53|18.37|18.48|18.32|16
1738658930000|2025-02-04 08:48:50|18.49|18.33|18.48|18.32|18.49|18.33|18.48|18.32|5
1738658940000|2025-02-04 08:49:00|18.43|18.27|18.46|18.3|18.47|18.31|18.43|18.27|18
1738658950000|2025-02-04 08:49:10|18.43|18.27|18.43|18.27|18.47|18.31|18.43|18.27|11
1738658970000|2025-02-04 08:49:30|18.44|18.28|18.47|18.31|18.47|18.31|18.43|18.27|11
1738658980000|2025-02-04 08:49:40|18.46|18.3|18.44|18.28|18.46|18.3|18.43|18.27|2
1738658990000|2025-02-04 08:49:50|18.43|18.27|18.44|18.28|18.44|18.28|18.43|18.27|4
1738659000000|2025-02-04 08:50:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|0
1738659010000|2025-02-04 08:50:10|18.43|18.27|18.43|18.27|18.46|18.3|18.43|18.27|8
1738659040000|2025-02-04 08:50:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|43
1738659050000|2025-02-04 08:50:50|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|0
1738659060000|2025-02-04 08:51:00|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|0
1738659090000|2025-02-04 08:51:30|18.38|18.22|18.4|18.24|18.41|18.25|18.38|18.22|0
1738659100000|2025-02-04 08:51:40|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|9
1738659110000|2025-02-04 08:51:50|18.41|18.25|18.4|18.24|18.41|18.25|18.4|18.24|1
1738659120000|2025-02-04 08:52:00|18.41|18.25|18.41|18.25|18.41|18.25|18.4|18.24|1
1738659140000|2025-02-04 08:52:20|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|2
1738659150000|2025-02-04 08:52:30|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|0
1738659160000|2025-02-04 08:52:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|1
1738659180000|2025-02-04 08:53:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|3
1738659190000|2025-02-04 08:53:10|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1738659200000|2025-02-04 08:53:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|0
1738659210000|2025-02-04 08:53:30|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|0
1738659220000|2025-02-04 08:53:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1738659240000|2025-02-04 08:54:00|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|2
1738659250000|2025-02-04 08:54:10|18.38|18.22|18.36|18.2|18.4|18.24|18.36|18.2|21
1738659280000|2025-02-04 08:54:40|||||||||1
1738659330000|2025-02-04 08:55:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1738659340000|2025-02-04 08:55:40|18.33|18.17|18.32|18.16|18.33|18.17|18.31|18.15|2
1738659360000|2025-02-04 08:56:00|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|5
1738659370000|2025-02-04 08:56:10|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|2
1738659380000|2025-02-04 08:56:20|18.32|18.16|18.31|18.15|18.33|18.17|18.31|18.15|3
1738659400000|2025-02-04 08:56:40|||||||||5
1738659410000|2025-02-04 08:56:50|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|17
1738659440000|2025-02-04 08:57:20|18.3|18.14|18.27|18.11|18.3|18.14|18.27|18.11|1
1738659450000|2025-02-04 08:57:30|18.28|18.12|18.27|18.11|18.31|18.15|18.27|18.11|0
1738659460000|2025-02-04 08:57:40|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|2
1738659470000|2025-02-04 08:57:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|0
1738659490000|2025-02-04 08:58:10|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|7
1738659500000|2025-02-04 08:58:20|18.31|18.15|18.31|18.15|18.35|18.19|18.31|18.15|6
1738659520000|2025-02-04 08:58:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1738659530000|2025-02-04 08:58:50|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|1
1738659570000|2025-02-04 08:59:30|||||||||1
1738659600000|2025-02-04 09:00:00|18.3|18.14|18.3|18.14|18.31|18.15|18.28|18.12|9
1738659610000|2025-02-04 09:00:10|18.28|18.12|18.27|18.11|18.28|18.12|18.26|18.1|1
1738659620000|2025-02-04 09:00:20|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1738659630000|2025-02-04 09:00:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738659640000|2025-02-04 09:00:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738659650000|2025-02-04 09:00:50|18.27|18.11|18.26|18.1|18.28|18.12|18.26|18.1|0
1738659660000|2025-02-04 09:01:00|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|0
1738659670000|2025-02-04 09:01:10|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|0
1738659700000|2025-02-04 09:01:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1738659710000|2025-02-04 09:01:50|||||||||1
1738659750000|2025-02-04 09:02:30|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738659760000|2025-02-04 09:02:40|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1738659770000|2025-02-04 09:02:50|18.21|18.05|18.21|18.05|18.22|18.06|18.2|18.04|0
1738659780000|2025-02-04 09:03:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1738659810000|2025-02-04 09:03:30|18.21|18.05|18.18|18.02|18.22|18.06|18.18|18.02|3
1738659820000|2025-02-04 09:03:40|18.2|18.04|18.22|18.06|18.22|18.06|18.2|18.04|0
1738659830000|2025-02-04 09:03:50|18.23|18.07|18.22|18.06|18.23|18.07|18.22|18.06|0
1738659840000|2025-02-04 09:04:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738659850000|2025-02-04 09:04:10|||||||||1
1738659860000|2025-02-04 09:04:20|||||||||1
1738659870000|2025-02-04 09:04:30|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|0
1738659880000|2025-02-04 09:04:40|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738659890000|2025-02-04 09:04:50|18.22|18.06|18.23|18.07|18.23|18.07|18.21|18.05|0
1738659900000|2025-02-04 09:05:00|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|1
1738659910000|2025-02-04 09:05:10|||||||||3
1738659920000|2025-02-04 09:05:20|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1738659970000|2025-02-04 09:06:10|||||||||1
1738659980000|2025-02-04 09:06:20|||||||||1
1738660000000|2025-02-04 09:06:40|||||||||2
1738660020000|2025-02-04 09:07:00|||||||||1
1738660030000|2025-02-04 09:07:10|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|3
1738660040000|2025-02-04 09:07:20|18.25|18.09|18.23|18.07|18.26|18.1|18.23|18.07|0
1738660050000|2025-02-04 09:07:30|18.25|18.09|18.26|18.1|18.26|18.1|18.23|18.07|2
1738660060000|2025-02-04 09:07:40|||||||||1
1738660070000|2025-02-04 09:07:50|||||||||1
1738660080000|2025-02-04 09:08:00|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1738660090000|2025-02-04 09:08:10|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|0
1738660100000|2025-02-04 09:08:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|2
1738660110000|2025-02-04 09:08:30|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|0
1738660120000|2025-02-04 09:08:40|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|0
1738660130000|2025-02-04 09:08:50|18.25|18.09|18.23|18.07|18.26|18.1|18.23|18.07|0
1738660140000|2025-02-04 09:09:00|||||||||1
1738660160000|2025-02-04 09:09:20|||||||||1
1738660190000|2025-02-04 09:09:50|||||||||2
1738660200000|2025-02-04 09:10:00|||||||||1
1738660230000|2025-02-04 09:10:30|||||||||1
1738660250000|2025-02-04 09:10:50|18.21|18.05|18.21|18.05|18.22|18.06|18.21|18.05|1
1738660260000|2025-02-04 09:11:00|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|1
1738660270000|2025-02-04 09:11:10|18.23|18.07|18.23|18.07|18.23|18.07|18.22|18.06|0
1738660280000|2025-02-04 09:11:20|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1738660290000|2025-02-04 09:11:30|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|4
1738660320000|2025-02-04 09:12:00|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1738660330000|2025-02-04 09:12:10|18.16|18|18.18|18.02|18.18|18.02|18.16|18|3
1738660350000|2025-02-04 09:12:30|||||||||1
1738660380000|2025-02-04 09:13:00|18.22|18.06|18.21|18.05|18.22|18.06|18.2|18.04|22
1738660390000|2025-02-04 09:13:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1738660400000|2025-02-04 09:13:20|18.18|18.02|18.2|18.04|18.22|18.06|18.18|18.02|10
1738660410000|2025-02-04 09:13:30|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|1
1738660460000|2025-02-04 09:14:20|18.21|18.05|18.23|18.07|18.23|18.07|18.18|18.02|0
1738660470000|2025-02-04 09:14:30|18.22|18.06|18.23|18.07|18.23|18.07|18.22|18.06|0
1738660520000|2025-02-04 09:15:20|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|1
1738660540000|2025-02-04 09:15:40|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|5
1738660560000|2025-02-04 09:16:00|18.23|18.07|18.23|18.07|18.25|18.09|18.23|18.07|0
1738660570000|2025-02-04 09:16:10|18.25|18.09|18.26|18.1|18.26|18.1|18.23|18.07|0
1738660580000|2025-02-04 09:16:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1738660640000|2025-02-04 09:17:20|||||||||1
1738660650000|2025-02-04 09:17:30|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1738660660000|2025-02-04 09:17:40|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|2
1738660670000|2025-02-04 09:17:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738660840000|2025-02-04 09:20:40|18.26|18.1|18.23|18.07|18.26|18.1|18.23|18.07|2
1738660850000|2025-02-04 09:20:50|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1738660860000|2025-02-04 09:21:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1738660870000|2025-02-04 09:21:10|18.26|18.1|18.25|18.09|18.26|18.1|18.23|18.07|11
1738660890000|2025-02-04 09:21:30|18.26|18.1|18.26|18.1|18.26|18.1|18.25|18.09|0
1738660900000|2025-02-04 09:21:40|18.25|18.09|18.25|18.09|18.25|18.09|18.25|18.09|0
1738660910000|2025-02-04 09:21:50|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|1
1738660930000|2025-02-04 09:22:10|||||||||3
1738660980000|2025-02-04 09:23:00|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|6
1738660990000|2025-02-04 09:23:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|8
1738661000000|2025-02-04 09:23:20|||||||||1
1738661010000|2025-02-04 09:23:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1738661030000|2025-02-04 09:23:50|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738661050000|2025-02-04 09:24:10|18.26|18.1|18.26|18.1|18.27|18.11|18.26|18.1|0
1738661060000|2025-02-04 09:24:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|1
1738661080000|2025-02-04 09:24:40|||||||||1
1738661180000|2025-02-04 09:26:20|||||||||1
1738661190000|2025-02-04 09:26:30|||||||||1
1738661200000|2025-02-04 09:26:40|18.25|18.09|18.25|18.09|18.26|18.1|18.25|18.09|4
1738661210000|2025-02-04 09:26:50|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|1
1738661220000|2025-02-04 09:27:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738661280000|2025-02-04 09:28:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|38
1738661370000|2025-02-04 09:29:30|||||||||2
1738661400000|2025-02-04 09:30:00|||||||||1
1738661420000|2025-02-04 09:30:20|||||||||3
1738661520000|2025-02-04 09:32:00|||||||||1
1738661530000|2025-02-04 09:32:10|||||||||1
1738661660000|2025-02-04 09:34:20|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|3
1738661670000|2025-02-04 09:34:30|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1738661680000|2025-02-04 09:34:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|1
1738661690000|2025-02-04 09:34:50|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|0
1738661700000|2025-02-04 09:35:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1738661710000|2025-02-04 09:35:10|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|0
1738661750000|2025-02-04 09:35:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|24
1738661760000|2025-02-04 09:36:00|||||||||1
1738661810000|2025-02-04 09:36:50|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|2
1738661840000|2025-02-04 09:37:20|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1738661850000|2025-02-04 09:37:30|18.25|18.09|18.26|18.1|18.26|18.1|18.23|18.07|6
1738661870000|2025-02-04 09:37:50|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|0
1738661880000|2025-02-04 09:38:00|18.27|18.11|18.26|18.1|18.27|18.11|18.25|18.09|3
1738661900000|2025-02-04 09:38:20|||||||||1
1738661910000|2025-02-04 09:38:30|||||||||2
1738661920000|2025-02-04 09:38:40|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|3
1738661970000|2025-02-04 09:39:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738662000000|2025-02-04 09:40:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738662010000|2025-02-04 09:40:10|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|10
1738662030000|2025-02-04 09:40:30|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|1
1738662040000|2025-02-04 09:40:40|18.28|18.12|18.31|18.15|18.31|18.15|18.28|18.12|0
1738662050000|2025-02-04 09:40:50|||||||||2
1738662090000|2025-02-04 09:41:30|||||||||3
1738662200000|2025-02-04 09:43:20|||||||||1
1738662210000|2025-02-04 09:43:30|18.3|18.14|18.31|18.15|18.31|18.15|18.3|18.14|1
1738662310000|2025-02-04 09:45:10|||||||||1
1738662320000|2025-02-04 09:45:20|18.3|18.14|18.28|18.12|18.3|18.14|18.26|18.1|5
1738662350000|2025-02-04 09:45:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1738662360000|2025-02-04 09:46:00|||||||||1
1738662390000|2025-02-04 09:46:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1738662420000|2025-02-04 09:47:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738662430000|2025-02-04 09:47:10|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738662440000|2025-02-04 09:47:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738662460000|2025-02-04 09:47:40|||||||||2
1738662470000|2025-02-04 09:47:50|||||||||1
1738662500000|2025-02-04 09:48:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|3
1738662510000|2025-02-04 09:48:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1738662580000|2025-02-04 09:49:40|||||||||1
1738662600000|2025-02-04 09:50:00|18.31|18.15|18.3|18.14|18.31|18.15|18.3|18.14|6
1738662610000|2025-02-04 09:50:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738662620000|2025-02-04 09:50:20|||||||||2
1738662630000|2025-02-04 09:50:30|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1738662660000|2025-02-04 09:51:00|18.3|18.14|18.28|18.12|18.31|18.15|18.28|18.12|2
1738662730000|2025-02-04 09:52:10|18.3|18.14|18.3|18.14|18.31|18.15|18.3|18.14|1
1738662740000|2025-02-04 09:52:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738662770000|2025-02-04 09:52:50|||||||||1
1738662820000|2025-02-04 09:53:40|||||||||1
1738662870000|2025-02-04 09:54:30|||||||||1
1738662930000|2025-02-04 09:55:30|18.31|18.15|18.31|18.15|18.31|18.15|18.31|18.15|3
1738662940000|2025-02-04 09:55:40|18.28|18.12|18.28|18.12|18.31|18.15|18.28|18.12|2
1738663110000|2025-02-04 09:58:30|||||||||1
1738663170000|2025-02-04 09:59:30|||||||||5
1738663180000|2025-02-04 09:59:40|||||||||1
1738663190000|2025-02-04 09:59:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|5
1738663220000|2025-02-04 10:00:20|18.3|18.14|18.3|18.14|18.3|18.14|18.28|18.12|3
1738663230000|2025-02-04 10:00:30|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|0
1738663240000|2025-02-04 10:00:40|18.3|18.14|18.3|18.14|18.31|18.15|18.28|18.12|2
1738663250000|2025-02-04 10:00:50|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|1
1738663270000|2025-02-04 10:01:10|||||||||2
1738663280000|2025-02-04 10:01:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1738663290000|2025-02-04 10:01:30|18.3|18.14|18.3|18.14|18.3|18.14|18.3|18.14|4
1738663300000|2025-02-04 10:01:40|18.28|18.12|18.28|18.12|18.3|18.14|18.28|18.12|11
1738663390000|2025-02-04 10:03:10|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|2
1738663400000|2025-02-04 10:03:20|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1738663410000|2025-02-04 10:03:30|18.31|18.15|18.28|18.12|18.31|18.15|18.28|18.12|5
1738663420000|2025-02-04 10:03:40|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|1
1738663430000|2025-02-04 10:03:50|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1738663440000|2025-02-04 10:04:00|18.3|18.14|18.28|18.12|18.3|18.14|18.28|18.12|0
1738663510000|2025-02-04 10:05:10|18.27|18.11|18.26|18.1|18.27|18.11|18.26|18.1|1
1738663520000|2025-02-04 10:05:20|18.27|18.11|18.27|18.11|18.28|18.12|18.26|18.1|20
1738663530000|2025-02-04 10:05:30|||||||||1
1738663540000|2025-02-04 10:05:40|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|0
1738663560000|2025-02-04 10:06:00|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|0
1738663570000|2025-02-04 10:06:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|12
1738663580000|2025-02-04 10:06:20|18.25|18.09|18.25|18.09|18.25|18.09|18.23|18.07|6
1738663590000|2025-02-04 10:06:30|18.26|18.1|18.25|18.09|18.26|18.1|18.25|18.09|0
1738663600000|2025-02-04 10:06:40|18.23|18.07|18.25|18.09|18.25|18.09|18.23|18.07|1
1738663610000|2025-02-04 10:06:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|0
1738663620000|2025-02-04 10:07:00|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|0
1738663650000|2025-02-04 10:07:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|1
1738663660000|2025-02-04 10:07:40|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1738663690000|2025-02-04 10:08:10|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1738663700000|2025-02-04 10:08:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|0
1738663710000|2025-02-04 10:08:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|0
1738663720000|2025-02-04 10:08:40|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1738663740000|2025-02-04 10:09:00|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1738663810000|2025-02-04 10:10:10|18.26|18.1|18.26|18.1|18.26|18.1|18.26|18.1|2
1738663820000|2025-02-04 10:10:20|18.25|18.09|18.26|18.1|18.26|18.1|18.25|18.09|2
1738663830000|2025-02-04 10:10:30|18.27|18.11|18.27|18.11|18.27|18.11|18.26|18.1|0
1738663850000|2025-02-04 10:10:50|18.26|18.1|18.27|18.11|18.27|18.11|18.26|18.1|0
1738663890000|2025-02-04 10:11:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|1
1738663900000|2025-02-04 10:11:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|0
1738663950000|2025-02-04 10:12:30|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|2
1738663960000|2025-02-04 10:12:40|18.26|18.1|18.25|18.09|18.27|18.11|18.25|18.09|0
1738663970000|2025-02-04 10:12:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|5
1738663980000|2025-02-04 10:13:00|||||||||6
1738664050000|2025-02-04 10:14:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1738664190000|2025-02-04 10:16:30|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|8
1738664200000|2025-02-04 10:16:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738664210000|2025-02-04 10:16:50|||||||||2
1738664230000|2025-02-04 10:17:10|||||||||5
1738664250000|2025-02-04 10:17:30|||||||||4
1738664270000|2025-02-04 10:17:50|||||||||4
1738664290000|2025-02-04 10:18:10|||||||||1
1738664310000|2025-02-04 10:18:30|||||||||3
1738664450000|2025-02-04 10:20:50|||||||||1
1738664460000|2025-02-04 10:21:00|||||||||2
1738664540000|2025-02-04 10:22:20|18.13|17.97|18.15|17.99|18.16|18|18.13|17.97|1
1738664550000|2025-02-04 10:22:30|18.16|18|18.18|18.02|18.18|18.02|18.16|18|4
1738664660000|2025-02-04 10:24:20|||||||||1
1738664760000|2025-02-04 10:26:00|||||||||1
1738664940000|2025-02-04 10:29:00|||||||||1
1738665000000|2025-02-04 10:30:00|||||||||1
1738665110000|2025-02-04 10:31:50|||||||||1
1738665150000|2025-02-04 10:32:30|18.22|18.06|18.18|18.02|18.23|18.07|18.18|18.02|17
1738665180000|2025-02-04 10:33:00|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|12
1738665220000|2025-02-04 10:33:40|||||||||7
1738665260000|2025-02-04 10:34:20|||||||||1
1738665290000|2025-02-04 10:34:50|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|9
1738665380000|2025-02-04 10:36:20|||||||||1
1738665420000|2025-02-04 10:37:00|18.17|18.01|18.18|18.02|18.18|18.02|18.16|18|21
1738665430000|2025-02-04 10:37:10|||||||||4
1738665550000|2025-02-04 10:39:10|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|58
1738665560000|2025-02-04 10:39:20|||||||||5
1738665600000|2025-02-04 10:40:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|1
1738665610000|2025-02-04 10:40:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|4
1738665620000|2025-02-04 10:40:20|18.21|18.05|18.23|18.07|18.23|18.07|18.21|18.05|0
1738665630000|2025-02-04 10:40:30|18.21|18.05|18.18|18.02|18.22|18.06|18.18|18.02|0
1738665670000|2025-02-04 10:41:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|10
1738665720000|2025-02-04 10:42:00|18.22|18.06|18.22|18.06|18.22|18.06|18.21|18.05|4
1738665730000|2025-02-04 10:42:10|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1738665740000|2025-02-04 10:42:20|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|0
1738665750000|2025-02-04 10:42:30|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|0
1738665760000|2025-02-04 10:42:40|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|2
1738665770000|2025-02-04 10:42:50|18.21|18.05|18.22|18.06|18.22|18.06|18.21|18.05|0
1738665780000|2025-02-04 10:43:00|18.21|18.05|18.18|18.02|18.22|18.06|18.18|18.02|1
1738665790000|2025-02-04 10:43:10|18.22|18.06|18.21|18.05|18.22|18.06|18.21|18.05|7
1738665800000|2025-02-04 10:43:20|18.18|18.02|18.21|18.05|18.21|18.05|18.18|18.02|1
1738665810000|2025-02-04 10:43:30|18.2|18.04|18.2|18.04|18.21|18.05|18.2|18.04|0
1738665820000|2025-02-04 10:43:40|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|0
1738665830000|2025-02-04 10:43:50|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|0
1738665840000|2025-02-04 10:44:00|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1738665880000|2025-02-04 10:44:40|||||||||1
1738665910000|2025-02-04 10:45:10|||||||||1
1738665990000|2025-02-04 10:46:30|||||||||1
1738666050000|2025-02-04 10:47:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|1
1738666270000|2025-02-04 10:51:10|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1738666300000|2025-02-04 10:51:40|||||||||1
1738666360000|2025-02-04 10:52:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|1
1738666370000|2025-02-04 10:52:50|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738666380000|2025-02-04 10:53:00|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738666390000|2025-02-04 10:53:10|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738666430000|2025-02-04 10:53:50|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738666440000|2025-02-04 10:54:00|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|1
1738666540000|2025-02-04 10:55:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738666620000|2025-02-04 10:57:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|16
1738666690000|2025-02-04 10:58:10|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738666700000|2025-02-04 10:58:20|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738666730000|2025-02-04 10:58:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|0
1738666810000|2025-02-04 11:00:10|18.2|18.04|18.21|18.05|18.21|18.05|18.18|18.02|45
1738666860000|2025-02-04 11:01:00|18.2|18.04|18.21|18.05|18.21|18.05|18.18|18.02|9
1738666890000|2025-02-04 11:01:30|18.2|18.04|18.21|18.05|18.21|18.05|18.2|18.04|1
1738666920000|2025-02-04 11:02:00|||||||||1
1738666980000|2025-02-04 11:03:00|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|6
1738666990000|2025-02-04 11:03:10|18.21|18.05|18.2|18.04|18.21|18.05|18.2|18.04|3
1738667000000|2025-02-04 11:03:20|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|0
1738667010000|2025-02-04 11:03:30|18.2|18.04|18.18|18.02|18.2|18.04|18.18|18.02|0
1738667020000|2025-02-04 11:03:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|0
1738667030000|2025-02-04 11:03:50|18.21|18.05|18.21|18.05|18.21|18.05|18.2|18.04|0
1738667040000|2025-02-04 11:04:00|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|2
1738667080000|2025-02-04 11:04:40|18.18|18.02|18.2|18.04|18.2|18.04|18.18|18.02|0
1738667090000|2025-02-04 11:04:50|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|0
1738667100000|2025-02-04 11:05:00|18.2|18.04|18.21|18.05|18.21|18.05|18.18|18.02|0
1738667110000|2025-02-04 11:05:10|||||||||3
1738667140000|2025-02-04 11:05:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|11
1738667240000|2025-02-04 11:07:20|18.16|18|18.13|17.97|18.16|18|18.13|17.97|22
1738667260000|2025-02-04 11:07:40|||||||||1
1738667280000|2025-02-04 11:08:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|7
1738667300000|2025-02-04 11:08:20|18.12|17.96|18.13|17.97|18.13|17.97|18.11|17.95|2
1738667320000|2025-02-04 11:08:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|2
1738667330000|2025-02-04 11:08:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1738667340000|2025-02-04 11:09:00|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1738667370000|2025-02-04 11:09:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738667380000|2025-02-04 11:09:40|||||||||1
1738667430000|2025-02-04 11:10:30|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|6
1738667440000|2025-02-04 11:10:40|18.11|17.95|18.1|17.94|18.11|17.95|18.1|17.94|0
1738667460000|2025-02-04 11:11:00|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1738667470000|2025-02-04 11:11:10|18.12|17.96|18.12|17.96|18.12|17.96|18.11|17.95|2
1738667480000|2025-02-04 11:11:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738667510000|2025-02-04 11:11:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738667520000|2025-02-04 11:12:00|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|4
1738667530000|2025-02-04 11:12:10|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738667650000|2025-02-04 11:14:10|18.16|18|18.15|17.99|18.16|18|18.15|17.99|6
1738667670000|2025-02-04 11:14:30|18.16|18|18.15|17.99|18.16|18|18.15|17.99|0
1738667680000|2025-02-04 11:14:40|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|3
1738667690000|2025-02-04 11:14:50|18.17|18.01|18.17|18.01|18.17|18.01|18.17|18.01|5
1738667700000|2025-02-04 11:15:00|18.16|18|18.18|18.02|18.18|18.02|18.16|18|5
1738667710000|2025-02-04 11:15:10|18.17|18.01|18.17|18.01|18.18|18.02|18.17|18.01|2
1738667720000|2025-02-04 11:15:20|18.16|18|18.16|18|18.17|18.01|18.16|18|5
1738667730000|2025-02-04 11:15:30|18.17|18.01|18.16|18|18.17|18.01|18.16|18|0
1738667750000|2025-02-04 11:15:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|3
1738667910000|2025-02-04 11:18:30|||||||||5
1738668130000|2025-02-04 11:22:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|11
1738668230000|2025-02-04 11:23:50|18.21|18.05|18.21|18.05|18.21|18.05|18.21|18.05|1
1738668240000|2025-02-04 11:24:00|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|0
1738668280000|2025-02-04 11:24:40|||||||||3
1738668290000|2025-02-04 11:24:50|18.17|18.01|18.17|18.01|18.18|18.02|18.16|18|0
1738668300000|2025-02-04 11:25:00|18.18|18.02|18.17|18.01|18.18|18.02|18.16|18|0
1738668310000|2025-02-04 11:25:10|18.16|18|18.16|18|18.16|18|18.16|18|0
1738668340000|2025-02-04 11:25:40|||||||||1
1738668360000|2025-02-04 11:26:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738668390000|2025-02-04 11:26:30|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668400000|2025-02-04 11:26:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1738668410000|2025-02-04 11:26:50|18.12|17.96|18.12|17.96|18.12|17.96|18.11|17.95|0
1738668420000|2025-02-04 11:27:00|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668430000|2025-02-04 11:27:10|18.12|17.96|18.13|17.97|18.13|17.97|18.11|17.95|0
1738668440000|2025-02-04 11:27:20|18.12|17.96|18.11|17.95|18.13|17.97|18.11|17.95|0
1738668450000|2025-02-04 11:27:30|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668460000|2025-02-04 11:27:40|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668600000|2025-02-04 11:30:00|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|15
1738668610000|2025-02-04 11:30:10|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738668620000|2025-02-04 11:30:20|||||||||1
1738668640000|2025-02-04 11:30:40|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|3
1738668660000|2025-02-04 11:31:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738668670000|2025-02-04 11:31:10|18.12|17.96|18.12|17.96|18.13|17.97|18.11|17.95|1
1738668680000|2025-02-04 11:31:20|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1738668690000|2025-02-04 11:31:30|18.13|17.97|18.12|17.96|18.13|17.97|18.12|17.96|0
1738668700000|2025-02-04 11:31:40|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|0
1738668710000|2025-02-04 11:31:50|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738668720000|2025-02-04 11:32:00|18.12|17.96|18.13|17.97|18.13|17.97|18.12|17.96|0
1738668730000|2025-02-04 11:32:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738668740000|2025-02-04 11:32:20|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668750000|2025-02-04 11:32:30|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738668760000|2025-02-04 11:32:40|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668770000|2025-02-04 11:32:50|||||||||1
1738668840000|2025-02-04 11:34:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|6
1738668850000|2025-02-04 11:34:10|18.11|17.95|18.12|17.96|18.12|17.96|18.11|17.95|2
1738668860000|2025-02-04 11:34:20|18.13|17.97|18.13|17.97|18.13|17.97|18.12|17.96|0
1738668870000|2025-02-04 11:34:30|18.12|17.96|18.12|17.96|18.13|17.97|18.11|17.95|5
1738668880000|2025-02-04 11:34:40|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668890000|2025-02-04 11:34:50|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668900000|2025-02-04 11:35:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668910000|2025-02-04 11:35:10|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738668920000|2025-02-04 11:35:20|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668930000|2025-02-04 11:35:30|18.12|17.96|18.12|17.96|18.12|17.96|18.11|17.95|0
1738668940000|2025-02-04 11:35:40|18.11|17.95|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668960000|2025-02-04 11:36:00|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738668970000|2025-02-04 11:36:10|||||||||1
1738669000000|2025-02-04 11:36:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1738669010000|2025-02-04 11:36:50|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|0
1738669020000|2025-02-04 11:37:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738669030000|2025-02-04 11:37:10|18.12|17.96|18.11|17.95|18.13|17.97|18.11|17.95|0
1738669040000|2025-02-04 11:37:20|18.12|17.96|18.11|17.95|18.12|17.96|18.11|17.95|0
1738669080000|2025-02-04 11:38:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|6
1738669090000|2025-02-04 11:38:10|||||||||1
1738669140000|2025-02-04 11:39:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1738669150000|2025-02-04 11:39:10|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1738669160000|2025-02-04 11:39:20|||||||||1
1738669320000|2025-02-04 11:42:00|18.16|18|18.16|18|18.16|18|18.16|18|0
1738669330000|2025-02-04 11:42:10|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1738669640000|2025-02-04 11:47:20|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|0
1738669700000|2025-02-04 11:48:20|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|13
1738669800000|2025-02-04 11:50:00|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1738669860000|2025-02-04 11:51:00|||||||||1
1738669940000|2025-02-04 11:52:20|||||||||15
1738669960000|2025-02-04 11:52:40|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|10
1738670090000|2025-02-04 11:54:50|||||||||1
1738670140000|2025-02-04 11:55:40|18.16|18|18.18|18.02|18.18|18.02|18.16|18|6
1738670150000|2025-02-04 11:55:50|18.17|18.01|18.18|18.02|18.18|18.02|18.17|18.01|0
1738670160000|2025-02-04 11:56:00|18.16|18|18.16|18|18.17|18.01|18.16|18|1
1738670180000|2025-02-04 11:56:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738670190000|2025-02-04 11:56:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|0
1738670200000|2025-02-04 11:56:40|18.16|18|18.16|18|18.16|18|18.16|18|0
1738670300000|2025-02-04 11:58:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738670380000|2025-02-04 11:59:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|9
1738670400000|2025-02-04 12:00:00|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|19
1738670410000|2025-02-04 12:00:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|8
1738670450000|2025-02-04 12:00:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738670460000|2025-02-04 12:01:00|||||||||1
1738670490000|2025-02-04 12:01:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1738670560000|2025-02-04 12:02:40|||||||||1
1738670580000|2025-02-04 12:03:00|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|0
1738670640000|2025-02-04 12:04:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|14
1738670690000|2025-02-04 12:04:50|||||||||8
1738670800000|2025-02-04 12:06:40|||||||||1
1738670830000|2025-02-04 12:07:10|||||||||5
1738670900000|2025-02-04 12:08:20|||||||||2
1738670910000|2025-02-04 12:08:30|||||||||2
1738670920000|2025-02-04 12:08:40|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1738670930000|2025-02-04 12:08:50|||||||||6
1738670940000|2025-02-04 12:09:00|||||||||1
1738670950000|2025-02-04 12:09:10|||||||||4
1738670970000|2025-02-04 12:09:30|||||||||1
1738670990000|2025-02-04 12:09:50|18|17.84|17.99|17.83|18|17.84|17.97|17.81|16
1738671010000|2025-02-04 12:10:10|17.97|17.81|17.99|17.83|17.99|17.83|17.97|17.81|0
1738671020000|2025-02-04 12:10:20|17.97|17.81|17.96|17.8|17.99|17.83|17.96|17.8|3
1738671030000|2025-02-04 12:10:30|||||||||2
1738671050000|2025-02-04 12:10:50|||||||||1
1738671060000|2025-02-04 12:11:00|||||||||1
1738671070000|2025-02-04 12:11:10|||||||||2
1738671090000|2025-02-04 12:11:30|||||||||3
1738671120000|2025-02-04 12:12:00|||||||||4
1738671130000|2025-02-04 12:12:10|||||||||4
1738671150000|2025-02-04 12:12:30|||||||||1
1738671160000|2025-02-04 12:12:40|||||||||6
1738671180000|2025-02-04 12:13:00|||||||||2
1738671190000|2025-02-04 12:13:10|||||||||2
1738671220000|2025-02-04 12:13:40|||||||||3
1738671250000|2025-02-04 12:14:10|||||||||3
1738671270000|2025-02-04 12:14:30|||||||||3
1738671280000|2025-02-04 12:14:40|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|8
1738671290000|2025-02-04 12:14:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1738671300000|2025-02-04 12:15:00|17.97|17.81|17.97|17.81|17.99|17.83|17.97|17.81|5
1738671310000|2025-02-04 12:15:10|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1738671320000|2025-02-04 12:15:20|||||||||3
1738671340000|2025-02-04 12:15:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1738671350000|2025-02-04 12:15:50|||||||||3
1738671370000|2025-02-04 12:16:10|||||||||3
1738671400000|2025-02-04 12:16:40|||||||||2
1738671410000|2025-02-04 12:16:50|||||||||2
1738671430000|2025-02-04 12:17:10|||||||||4
1738671450000|2025-02-04 12:17:30|||||||||5
1738671480000|2025-02-04 12:18:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1738671490000|2025-02-04 12:18:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|1
1738671520000|2025-02-04 12:18:40|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1738671530000|2025-02-04 12:18:50|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1738671540000|2025-02-04 12:19:00|18|17.84|17.99|17.83|18|17.84|17.99|17.83|0
1738671600000|2025-02-04 12:20:00|||||||||7
1738671660000|2025-02-04 12:21:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1738671710000|2025-02-04 12:21:50|18|17.84|18.01|17.85|18.01|17.85|18|17.84|1
1738671770000|2025-02-04 12:22:50|||||||||2
1738671860000|2025-02-04 12:24:20|||||||||1
1738671880000|2025-02-04 12:24:40|||||||||14
1738671920000|2025-02-04 12:25:20|||||||||12
1738672090000|2025-02-04 12:28:10|||||||||4
1738672100000|2025-02-04 12:28:20|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|12
1738672110000|2025-02-04 12:28:30|18|17.84|18.01|17.85|18.01|17.85|17.99|17.83|2
1738672120000|2025-02-04 12:28:40|18|17.84|17.96|17.8|18|17.84|17.96|17.8|6
1738672130000|2025-02-04 12:28:50|||||||||1
1738672140000|2025-02-04 12:29:00|||||||||1
1738672200000|2025-02-04 12:30:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1738672210000|2025-02-04 12:30:10|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|3
1738672220000|2025-02-04 12:30:20|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|1
1738672240000|2025-02-04 12:30:40|17.95|17.79|17.95|17.79|17.95|17.79|17.94|17.78|0
1738672250000|2025-02-04 12:30:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738672280000|2025-02-04 12:31:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|2
1738672290000|2025-02-04 12:31:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738672300000|2025-02-04 12:31:40|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|0
1738672320000|2025-02-04 12:32:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1738672330000|2025-02-04 12:32:10|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|1
1738672340000|2025-02-04 12:32:20|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|2
1738672350000|2025-02-04 12:32:30|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|0
1738672370000|2025-02-04 12:32:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1738672380000|2025-02-04 12:33:00|17.95|17.79|17.95|17.79|17.95|17.79|17.94|17.78|0
1738672390000|2025-02-04 12:33:10|17.94|17.78|17.95|17.79|17.96|17.8|17.94|17.78|1
1738672400000|2025-02-04 12:33:20|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|5
1738672410000|2025-02-04 12:33:30|17.96|17.8|17.96|17.8|17.96|17.8|17.95|17.79|0
1738672450000|2025-02-04 12:34:10|17.95|17.79|17.95|17.79|17.96|17.8|17.95|17.79|1
1738672460000|2025-02-04 12:34:20|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|1
1738672500000|2025-02-04 12:35:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1738672510000|2025-02-04 12:35:10|||||||||6
1738672560000|2025-02-04 12:36:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1738672580000|2025-02-04 12:36:20|||||||||1
1738672590000|2025-02-04 12:36:30|||||||||2
1738672640000|2025-02-04 12:37:20|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|49
1738672650000|2025-02-04 12:37:30|||||||||1
1738672780000|2025-02-04 12:39:40|||||||||1
1738672820000|2025-02-04 12:40:20|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|7
1738672840000|2025-02-04 12:40:40|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1738672900000|2025-02-04 12:41:40|17.91|17.75|17.89|17.73|17.91|17.75|17.89|17.73|4
1738672960000|2025-02-04 12:42:40|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|11
1738672970000|2025-02-04 12:42:50|||||||||2
1738672980000|2025-02-04 12:43:00|17.85|17.69|17.87|17.71|17.87|17.71|17.84|17.68|2
1738672990000|2025-02-04 12:43:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1738673080000|2025-02-04 12:44:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|44
1738673100000|2025-02-04 12:45:00|17.92|17.76|17.92|17.76|17.94|17.78|17.92|17.76|0
1738673120000|2025-02-04 12:45:20|17.94|17.78|17.94|17.78|17.94|17.78|17.92|17.76|0
1738673200000|2025-02-04 12:46:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1738673220000|2025-02-04 12:47:00|||||||||6
1738673250000|2025-02-04 12:47:30|||||||||4
1738673270000|2025-02-04 12:47:50|||||||||2
1738673290000|2025-02-04 12:48:10|||||||||2
1738673310000|2025-02-04 12:48:30|17.92|17.76|17.94|17.78|17.95|17.79|17.92|17.76|6
1738673330000|2025-02-04 12:48:50|17.92|17.76|17.92|17.76|17.94|17.78|17.92|17.76|1
1738673340000|2025-02-04 12:49:00|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1738673350000|2025-02-04 12:49:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1738673420000|2025-02-04 12:50:20|||||||||1
1738673440000|2025-02-04 12:50:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|5
1738673450000|2025-02-04 12:50:50|17.91|17.75|17.89|17.73|17.91|17.75|17.89|17.73|29
1738673490000|2025-02-04 12:51:30|||||||||1
1738673580000|2025-02-04 12:53:00|||||||||26
1738673590000|2025-02-04 12:53:10|17.88|17.72|17.85|17.69|17.89|17.73|17.85|17.69|25
1738673600000|2025-02-04 12:53:20|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|4
1738673610000|2025-02-04 12:53:30|17.89|17.73|17.88|17.72|17.89|17.73|17.88|17.72|0
1738673620000|2025-02-04 12:53:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1738673630000|2025-02-04 12:53:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1738673660000|2025-02-04 12:54:20|||||||||1
1738673710000|2025-02-04 12:55:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1738673760000|2025-02-04 12:56:00|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|6
1738673780000|2025-02-04 12:56:20|||||||||3
1738673800000|2025-02-04 12:56:40|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|0
1738673910000|2025-02-04 12:58:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|9
1738673920000|2025-02-04 12:58:40|17.87|17.71|17.87|17.71|17.87|17.71|17.86|17.7|15
1738673930000|2025-02-04 12:58:50|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|3
1738673940000|2025-02-04 12:59:00|||||||||1
1738673960000|2025-02-04 12:59:20|17.85|17.69|17.84|17.68|17.85|17.69|17.84|17.68|8
1738673980000|2025-02-04 12:59:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|3
1738673990000|2025-02-04 12:59:50|||||||||2
1738674000000|2025-02-04 13:00:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1738674010000|2025-02-04 13:00:10|||||||||1
1738674020000|2025-02-04 13:00:20|||||||||1
1738674050000|2025-02-04 13:00:50|||||||||3
1738674060000|2025-02-04 13:01:00|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|11
1738674070000|2025-02-04 13:01:10|||||||||2
1738674100000|2025-02-04 13:01:40|||||||||4
1738674110000|2025-02-04 13:01:50|||||||||17
1738674120000|2025-02-04 13:02:00|||||||||3
1738674150000|2025-02-04 13:02:30|||||||||2
1738674190000|2025-02-04 13:03:10|||||||||2
1738674240000|2025-02-04 13:04:00|||||||||2
1738674340000|2025-02-04 13:05:40|||||||||6
1738674390000|2025-02-04 13:06:30|||||||||2
1738674400000|2025-02-04 13:06:40|||||||||1
1738674480000|2025-02-04 13:08:00|||||||||1
1738674560000|2025-02-04 13:09:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1738674640000|2025-02-04 13:10:40|||||||||5
1738674670000|2025-02-04 13:11:10|||||||||2
1738674720000|2025-02-04 13:12:00|||||||||1
1738674860000|2025-02-04 13:14:20|||||||||43
1738674870000|2025-02-04 13:14:30|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|5
1738674970000|2025-02-04 13:16:10|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|27
1738674990000|2025-02-04 13:16:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1738675090000|2025-02-04 13:18:10|||||||||2
1738675130000|2025-02-04 13:18:50|||||||||10
1738675160000|2025-02-04 13:19:20|||||||||1
1738675290000|2025-02-04 13:21:30|||||||||2
1738675340000|2025-02-04 13:22:20|||||||||1
1738675360000|2025-02-04 13:22:40|||||||||2
1738675410000|2025-02-04 13:23:30|17.79|17.63|17.84|17.68|17.84|17.68|17.79|17.63|55
1738675420000|2025-02-04 13:23:40|17.82|17.66|17.84|17.68|17.84|17.68|17.81|17.65|4
1738675430000|2025-02-04 13:23:50|17.81|17.65|17.84|17.68|17.84|17.68|17.81|17.65|8
1738675440000|2025-02-04 13:24:00|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1738675450000|2025-02-04 13:24:10|17.81|17.65|17.79|17.63|17.84|17.68|17.79|17.63|10
1738675460000|2025-02-04 13:24:20|||||||||1
1738675470000|2025-02-04 13:24:30|17.81|17.65|17.79|17.63|17.82|17.66|17.79|17.63|5
1738675480000|2025-02-04 13:24:40|||||||||3
1738675490000|2025-02-04 13:24:50|||||||||1
1738675500000|2025-02-04 13:25:00|||||||||10
1738675510000|2025-02-04 13:25:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|31
1738675550000|2025-02-04 13:25:50|||||||||1
1738675590000|2025-02-04 13:26:30|||||||||7
1738675630000|2025-02-04 13:27:10|||||||||3
1738675700000|2025-02-04 13:28:20|||||||||1
1738675740000|2025-02-04 13:29:00|||||||||4
1738675800000|2025-02-04 13:30:00|||||||||1
1738675810000|2025-02-04 13:30:10|||||||||59
1738675830000|2025-02-04 13:30:30|||||||||1
1738675850000|2025-02-04 13:30:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|9
1738675860000|2025-02-04 13:31:00|||||||||1
1738675880000|2025-02-04 13:31:20|||||||||2
1738675890000|2025-02-04 13:31:30|||||||||1
1738675960000|2025-02-04 13:32:40|||||||||1
1738675980000|2025-02-04 13:33:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|4
1738676010000|2025-02-04 13:33:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1738676020000|2025-02-04 13:33:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|4
1738676030000|2025-02-04 13:33:50|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|2
1738676100000|2025-02-04 13:35:00|17.85|17.69|17.81|17.65|17.86|17.7|17.81|17.65|16
1738676110000|2025-02-04 13:35:10|||||||||2
1738676120000|2025-02-04 13:35:20|||||||||1
1738676140000|2025-02-04 13:35:40|||||||||1
1738676180000|2025-02-04 13:36:20|||||||||3
1738676190000|2025-02-04 13:36:30|||||||||1
1738676210000|2025-02-04 13:36:50|||||||||1
1738676220000|2025-02-04 13:37:00|17.86|17.7|17.81|17.65|17.86|17.7|17.81|17.65|84
1738676230000|2025-02-04 13:37:10|||||||||2
1738676320000|2025-02-04 13:38:40|||||||||1
1738676350000|2025-02-04 13:39:10|||||||||4
1738676390000|2025-02-04 13:39:50|||||||||7
1738676430000|2025-02-04 13:40:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|27
1738676450000|2025-02-04 13:40:50|||||||||3
1738676470000|2025-02-04 13:41:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1738676480000|2025-02-04 13:41:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1738676560000|2025-02-04 13:42:40|||||||||1
1738676600000|2025-02-04 13:43:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|23
1738676630000|2025-02-04 13:43:50|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|0
1738676640000|2025-02-04 13:44:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1738676650000|2025-02-04 13:44:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1738676660000|2025-02-04 13:44:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1738676670000|2025-02-04 13:44:30|17.91|17.75|17.91|17.75|17.91|17.75|17.9|17.74|0
1738676700000|2025-02-04 13:45:00|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1738676710000|2025-02-04 13:45:10|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1738676720000|2025-02-04 13:45:20|||||||||3
1738676730000|2025-02-04 13:45:30|17.9|17.74|17.89|17.73|17.91|17.75|17.89|17.73|0
1738676740000|2025-02-04 13:45:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1738676760000|2025-02-04 13:46:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1738676770000|2025-02-04 13:46:10|||||||||2
1738676800000|2025-02-04 13:46:40|||||||||1
1738676810000|2025-02-04 13:46:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1738676820000|2025-02-04 13:47:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1738676890000|2025-02-04 13:48:10|||||||||1
1738676950000|2025-02-04 13:49:10|||||||||1
1738676970000|2025-02-04 13:49:30|||||||||1
1738677010000|2025-02-04 13:50:10|||||||||2
1738677070000|2025-02-04 13:51:10|||||||||6
1738677110000|2025-02-04 13:51:50|||||||||3
1738677230000|2025-02-04 13:53:50|||||||||3
1738677320000|2025-02-04 13:55:20|||||||||2
1738677370000|2025-02-04 13:56:10|||||||||2
1738677400000|2025-02-04 13:56:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1738677430000|2025-02-04 13:57:10|||||||||1
1738677450000|2025-02-04 13:57:30|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|22
1738677570000|2025-02-04 13:59:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|10
1738677610000|2025-02-04 14:00:10|||||||||12
1738677620000|2025-02-04 14:00:20|||||||||2
1738677640000|2025-02-04 14:00:40|||||||||1
1738677660000|2025-02-04 14:01:00|||||||||3
1738677780000|2025-02-04 14:03:00|||||||||1
1738678010000|2025-02-04 14:06:50|||||||||25
1738678020000|2025-02-04 14:07:00|||||||||3
1738678150000|2025-02-04 14:09:10|||||||||10
1738678180000|2025-02-04 14:09:40|||||||||5
1738678200000|2025-02-04 14:10:00|||||||||1
1738678210000|2025-02-04 14:10:10|||||||||5
1738678260000|2025-02-04 14:11:00|||||||||1
1738678300000|2025-02-04 14:11:40|||||||||2
1738678310000|2025-02-04 14:11:50|||||||||1
1738678410000|2025-02-04 14:13:30|||||||||2
1738678420000|2025-02-04 14:13:40|||||||||2
1738678460000|2025-02-04 14:14:20|||||||||3
1738678480000|2025-02-04 14:14:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|14
1738678490000|2025-02-04 14:14:50|||||||||1
1738678540000|2025-02-04 14:15:40|||||||||1
1738678570000|2025-02-04 14:16:10|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|1
1738678650000|2025-02-04 14:17:30|||||||||5
1738678670000|2025-02-04 14:17:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738678680000|2025-02-04 14:18:00|||||||||3
1738678720000|2025-02-04 14:18:40|||||||||1
1738678750000|2025-02-04 14:19:10|||||||||1
1738678830000|2025-02-04 14:20:30|||||||||5
1738678890000|2025-02-04 14:21:30|||||||||3
1738678940000|2025-02-04 14:22:20|||||||||1
1738679040000|2025-02-04 14:24:00|||||||||5
1738679070000|2025-02-04 14:24:30|||||||||1
1738679100000|2025-02-04 14:25:00|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|1
1738679110000|2025-02-04 14:25:10|||||||||4
1738679150000|2025-02-04 14:25:50|||||||||1
1738679190000|2025-02-04 14:26:30|||||||||2
1738679200000|2025-02-04 14:26:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|8
1738679220000|2025-02-04 14:27:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|8
1738679230000|2025-02-04 14:27:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|24
1738679260000|2025-02-04 14:27:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|3
1738679270000|2025-02-04 14:27:50|||||||||12
1738679280000|2025-02-04 14:28:00|17.89|17.73|17.84|17.68|17.89|17.73|17.84|17.68|40
1738679290000|2025-02-04 14:28:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|81
1738679300000|2025-02-04 14:28:20|17.86|17.7|17.86|17.7|17.86|17.7|17.84|17.68|27
1738679310000|2025-02-04 14:28:30|||||||||3
1738679340000|2025-02-04 14:29:00|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|91
1738679350000|2025-02-04 14:29:10|17.9|17.74|17.91|17.75|17.91|17.75|17.89|17.73|1
1738679360000|2025-02-04 14:29:20|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|0
1738679370000|2025-02-04 14:29:30|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|0
1738679380000|2025-02-04 14:29:40|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|2
1738679390000|2025-02-04 14:29:50|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|5
1738679400000|2025-02-04 14:30:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|26
1738679410000|2025-02-04 14:30:10|||||||||25
1738679420000|2025-02-04 14:30:20|17.9|17.74|17.89|17.73|17.91|17.75|17.89|17.73|25
1738679430000|2025-02-04 14:30:30|17.9|17.74|17.91|17.75|17.91|17.75|17.89|17.73|68
1738679440000|2025-02-04 14:30:40|17.89|17.73|17.94|17.78|17.94|17.78|17.89|17.73|270
1738679450000|2025-02-04 14:30:50|||||||||45
1738679460000|2025-02-04 14:31:00|||||||||8
1738679470000|2025-02-04 14:31:10|17.99|17.83|17.99|17.83|17.99|17.83|17.95|17.79|105
1738679480000|2025-02-04 14:31:20|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|155
1738679490000|2025-02-04 14:31:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|29
1738679500000|2025-02-04 14:31:40|||||||||23
1738679510000|2025-02-04 14:31:50|||||||||19
1738679520000|2025-02-04 14:32:00|17.95|17.79|17.96|17.8|17.96|17.8|17.91|17.75|48
1738679530000|2025-02-04 14:32:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|22
1738679540000|2025-02-04 14:32:20|17.97|17.81|17.96|17.8|17.97|17.81|17.94|17.78|65
1738679550000|2025-02-04 14:32:30|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|9
1738679560000|2025-02-04 14:32:40|17.96|17.8|17.96|17.8|17.96|17.8|17.94|17.78|16
1738679570000|2025-02-04 14:32:50|17.99|17.83|17.99|17.83|17.99|17.83|17.97|17.81|16
1738679580000|2025-02-04 14:33:00|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|17
1738679590000|2025-02-04 14:33:10|17.99|17.83|17.94|17.78|17.99|17.83|17.94|17.78|30
1738679600000|2025-02-04 14:33:20|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|15
1738679610000|2025-02-04 14:33:30|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|4
1738679620000|2025-02-04 14:33:40|17.96|17.8|17.99|17.83|17.99|17.83|17.94|17.78|14
1738679630000|2025-02-04 14:33:50|17.94|17.78|17.95|17.79|17.96|17.8|17.94|17.78|115
1738679640000|2025-02-04 14:34:00|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|11
1738679650000|2025-02-04 14:34:10|||||||||1
1738679660000|2025-02-04 14:34:20|||||||||5
1738679670000|2025-02-04 14:34:30|||||||||4
1738679680000|2025-02-04 14:34:40|||||||||6
1738679690000|2025-02-04 14:34:50|||||||||120
1738679700000|2025-02-04 14:35:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|2
1738679710000|2025-02-04 14:35:10|17.96|17.8|17.96|17.8|17.96|17.8|17.95|17.79|6
1738679720000|2025-02-04 14:35:20|||||||||2
1738679730000|2025-02-04 14:35:30|||||||||2
1738679740000|2025-02-04 14:35:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|73
1738679750000|2025-02-04 14:35:50|17.94|17.78|17.91|17.75|17.96|17.8|17.91|17.75|33
1738679760000|2025-02-04 14:36:00|17.94|17.78|17.95|17.79|17.95|17.79|17.91|17.75|31
1738679770000|2025-02-04 14:36:10|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|35
1738679780000|2025-02-04 14:36:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|12
1738679790000|2025-02-04 14:36:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1738679800000|2025-02-04 14:36:40|||||||||9
1738679810000|2025-02-04 14:36:50|||||||||25
1738679820000|2025-02-04 14:37:00|||||||||2
1738679830000|2025-02-04 14:37:10|||||||||6
1738679840000|2025-02-04 14:37:20|||||||||5
1738679850000|2025-02-04 14:37:30|18|17.84|17.98|17.82|18.01|17.85|17.96|17.8|11
1738679860000|2025-02-04 14:37:40|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|15
1738679870000|2025-02-04 14:37:50|18.04|17.88|18.04|17.88|18.06|17.9|18.01|17.85|130
1738679880000|2025-02-04 14:38:00|18.05|17.89|18.04|17.88|18.05|17.89|18.01|17.85|29
1738679890000|2025-02-04 14:38:10|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|12
1738679900000|2025-02-04 14:38:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|23
1738679910000|2025-02-04 14:38:30|||||||||176
1738679920000|2025-02-04 14:38:40|18|17.84|17.99|17.83|18|17.84|17.99|17.83|195
1738679930000|2025-02-04 14:38:50|18|17.84|17.99|17.83|18|17.84|17.99|17.83|46
1738679940000|2025-02-04 14:39:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|18
1738679960000|2025-02-04 14:39:20|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|144
1738679970000|2025-02-04 14:39:30|||||||||31
1738679980000|2025-02-04 14:39:40|||||||||6
1738679990000|2025-02-04 14:39:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|26
1738680000000|2025-02-04 14:40:00|||||||||6
1738680010000|2025-02-04 14:40:10|||||||||15
1738680020000|2025-02-04 14:40:20|||||||||13
1738680030000|2025-02-04 14:40:30|||||||||1
1738680040000|2025-02-04 14:40:40|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|131
1738680050000|2025-02-04 14:40:50|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|9
1738680060000|2025-02-04 14:41:00|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|4
1738680070000|2025-02-04 14:41:10|||||||||1
1738680080000|2025-02-04 14:41:20|||||||||5
1738680110000|2025-02-04 14:41:50|||||||||3
1738680120000|2025-02-04 14:42:00|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|140
1738680130000|2025-02-04 14:42:10|||||||||66
1738680140000|2025-02-04 14:42:20|||||||||13
1738680150000|2025-02-04 14:42:30|||||||||4
1738680160000|2025-02-04 14:42:40|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|61
1738680170000|2025-02-04 14:42:50|||||||||13
1738680180000|2025-02-04 14:43:00|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|95
1738680190000|2025-02-04 14:43:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|12
1738680200000|2025-02-04 14:43:20|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|4
1738680210000|2025-02-04 14:43:30|18.03|17.87|18.04|17.88|18.04|17.88|18.01|17.85|1
1738680220000|2025-02-04 14:43:40|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|0
1738680230000|2025-02-04 14:43:50|18.03|17.87|18.01|17.85|18.04|17.88|18.01|17.85|2
1738680240000|2025-02-04 14:44:00|||||||||8
1738680250000|2025-02-04 14:44:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|48
1738680260000|2025-02-04 14:44:20|||||||||27
1738680270000|2025-02-04 14:44:30|||||||||7
1738680290000|2025-02-04 14:44:50|||||||||3
1738680300000|2025-02-04 14:45:00|||||||||3
1738680320000|2025-02-04 14:45:20|||||||||4
1738680340000|2025-02-04 14:45:40|||||||||30
1738680350000|2025-02-04 14:45:50|18.09|17.93|18.11|17.95|18.11|17.95|18.07|17.91|51
1738680360000|2025-02-04 14:46:00|||||||||82
1738680370000|2025-02-04 14:46:10|||||||||88
1738680380000|2025-02-04 14:46:20|||||||||24
1738680390000|2025-02-04 14:46:30|||||||||3
1738680400000|2025-02-04 14:46:40|18.09|17.93|18.06|17.9|18.11|17.95|18.06|17.9|78
1738680410000|2025-02-04 14:46:50|18.09|17.93|18.11|17.95|18.11|17.95|18.06|17.9|100
1738680420000|2025-02-04 14:47:00|18.06|17.9|18.06|17.9|18.09|17.93|18.06|17.9|31
1738680430000|2025-02-04 14:47:10|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|23
1738680440000|2025-02-04 14:47:20|||||||||33
1738680460000|2025-02-04 14:47:40|||||||||6
1738680480000|2025-02-04 14:48:00|18.06|17.9|18.06|17.9|18.11|17.95|18.06|17.9|112
1738680490000|2025-02-04 14:48:10|||||||||2
1738680500000|2025-02-04 14:48:20|||||||||5
1738680520000|2025-02-04 14:48:40|||||||||47
1738680530000|2025-02-04 14:48:50|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|88
1738680540000|2025-02-04 14:49:00|||||||||12
1738680550000|2025-02-04 14:49:10|18.04|17.88|18.03|17.87|18.04|17.88|18.01|17.85|8
1738680560000|2025-02-04 14:49:20|18.01|17.85|18.01|17.85|18.03|17.87|18.01|17.85|4
1738680570000|2025-02-04 14:49:30|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|3
1738680600000|2025-02-04 14:50:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|133
1738680610000|2025-02-04 14:50:10|||||||||2
1738680620000|2025-02-04 14:50:20|||||||||1
1738680630000|2025-02-04 14:50:30|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|66
1738680640000|2025-02-04 14:50:40|||||||||2
1738680650000|2025-02-04 14:50:50|||||||||2
1738680660000|2025-02-04 14:51:00|18.06|17.9|18.01|17.85|18.06|17.9|18.01|17.85|15
1738680670000|2025-02-04 14:51:10|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|13
1738680680000|2025-02-04 14:51:20|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|2
1738680690000|2025-02-04 14:51:30|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|14
1738680700000|2025-02-04 14:51:40|||||||||10
1738680710000|2025-02-04 14:51:50|||||||||11
1738680720000|2025-02-04 14:52:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|8
1738680730000|2025-02-04 14:52:10|18|17.84|18.01|17.85|18.01|17.85|17.99|17.83|14
1738680740000|2025-02-04 14:52:20|||||||||3
1738680770000|2025-02-04 14:52:50|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|11
1738680780000|2025-02-04 14:53:00|17.98|17.82|17.96|17.8|17.99|17.83|17.96|17.8|2
1738680790000|2025-02-04 14:53:10|||||||||2
1738680800000|2025-02-04 14:53:20|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|38
1738680840000|2025-02-04 14:54:00|||||||||3
1738680850000|2025-02-04 14:54:10|||||||||1
1738680880000|2025-02-04 14:54:40|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|91
1738680890000|2025-02-04 14:54:50|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|31
1738680900000|2025-02-04 14:55:00|17.95|17.79|17.91|17.75|17.96|17.8|17.91|17.75|52
1738680910000|2025-02-04 14:55:10|||||||||1
1738680920000|2025-02-04 14:55:20|||||||||4
1738680960000|2025-02-04 14:56:00|||||||||115
1738680970000|2025-02-04 14:56:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|20
1738680980000|2025-02-04 14:56:20|||||||||4
1738680990000|2025-02-04 14:56:30|||||||||23
1738681000000|2025-02-04 14:56:40|||||||||6
1738681010000|2025-02-04 14:56:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|129
1738681020000|2025-02-04 14:57:00|||||||||5
1738681030000|2025-02-04 14:57:10|||||||||11
1738681040000|2025-02-04 14:57:20|||||||||19
1738681050000|2025-02-04 14:57:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1738681060000|2025-02-04 14:57:40|||||||||17
1738681070000|2025-02-04 14:57:50|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|19
1738681080000|2025-02-04 14:58:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|27
1738681090000|2025-02-04 14:58:10|||||||||6
1738681100000|2025-02-04 14:58:20|||||||||13
1738681110000|2025-02-04 14:58:30|||||||||53
1738681120000|2025-02-04 14:58:40|17.94|17.78|17.94|17.78|17.94|17.78|17.93|17.77|201
1738681130000|2025-02-04 14:58:50|||||||||19
1738681140000|2025-02-04 14:59:00|||||||||5
1738681150000|2025-02-04 14:59:10|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|8
1738681160000|2025-02-04 14:59:20|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|3
1738681170000|2025-02-04 14:59:30|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|89
1738681180000|2025-02-04 14:59:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|70
1738681190000|2025-02-04 14:59:50|||||||||8
1738681200000|2025-02-04 15:00:00|17.9|17.74|17.89|17.73|17.94|17.78|17.89|17.73|125
1738681220000|2025-02-04 15:00:20|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|32
1738681230000|2025-02-04 15:00:30|17.89|17.73|17.89|17.73|17.9|17.74|17.89|17.73|60
1738681240000|2025-02-04 15:00:40|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|1
1738681260000|2025-02-04 15:01:00|||||||||11
1738681270000|2025-02-04 15:01:10|||||||||18
1738681280000|2025-02-04 15:01:20|||||||||17
1738681290000|2025-02-04 15:01:30|||||||||3
1738681300000|2025-02-04 15:01:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|13
1738681310000|2025-02-04 15:01:50|17.89|17.73|17.89|17.73|17.94|17.78|17.89|17.73|79
1738681320000|2025-02-04 15:02:00|||||||||1
1738681340000|2025-02-04 15:02:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|53
1738681350000|2025-02-04 15:02:30|17.86|17.7|17.84|17.68|17.89|17.73|17.84|17.68|115
1738681360000|2025-02-04 15:02:40|||||||||3
1738681370000|2025-02-04 15:02:50|||||||||18
1738681380000|2025-02-04 15:03:00|||||||||18
1738681390000|2025-02-04 15:03:10|||||||||1
1738681410000|2025-02-04 15:03:30|||||||||5
1738681420000|2025-02-04 15:03:40|||||||||2
1738681430000|2025-02-04 15:03:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|88
1738681440000|2025-02-04 15:04:00|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|51
1738681450000|2025-02-04 15:04:10|||||||||17
1738681460000|2025-02-04 15:04:20|17.85|17.69|17.89|17.73|17.89|17.73|17.84|17.68|13
1738681470000|2025-02-04 15:04:30|||||||||9
1738681480000|2025-02-04 15:04:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|71
1738681490000|2025-02-04 15:04:50|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|78
1738681500000|2025-02-04 15:05:00|||||||||17
1738681510000|2025-02-04 15:05:10|||||||||4
1738681520000|2025-02-04 15:05:20|||||||||1
1738681530000|2025-02-04 15:05:30|||||||||9
1738681540000|2025-02-04 15:05:40|17.84|17.68|17.84|17.68|17.86|17.7|17.84|17.68|25
1738681550000|2025-02-04 15:05:50|17.85|17.69|17.89|17.73|17.89|17.73|17.84|17.68|78
1738681560000|2025-02-04 15:06:00|17.86|17.7|17.89|17.73|17.89|17.73|17.86|17.7|96
1738681570000|2025-02-04 15:06:10|||||||||30
1738681580000|2025-02-04 15:06:20|||||||||4
1738681590000|2025-02-04 15:06:30|||||||||1
1738681600000|2025-02-04 15:06:40|17.91|17.75|17.91|17.75|17.94|17.78|17.91|17.75|3
1738681610000|2025-02-04 15:06:50|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|34
1738681620000|2025-02-04 15:07:00|17.93|17.77|17.94|17.78|17.94|17.78|17.91|17.75|12
1738681630000|2025-02-04 15:07:10|17.93|17.77|17.94|17.78|17.94|17.78|17.91|17.75|7
1738681640000|2025-02-04 15:07:20|||||||||1
1738681650000|2025-02-04 15:07:30|||||||||20
1738681660000|2025-02-04 15:07:40|||||||||5
1738681670000|2025-02-04 15:07:50|||||||||35
1738681680000|2025-02-04 15:08:00|||||||||48
1738681690000|2025-02-04 15:08:10|||||||||1
1738681700000|2025-02-04 15:08:20|||||||||1
1738681710000|2025-02-04 15:08:30|||||||||7
1738681720000|2025-02-04 15:08:40|17.96|17.8|17.94|17.78|17.99|17.83|17.94|17.78|23
1738681740000|2025-02-04 15:09:00|17.91|17.75|17.94|17.78|17.94|17.78|17.91|17.75|13
1738681770000|2025-02-04 15:09:30|||||||||12
1738681780000|2025-02-04 15:09:40|||||||||2
1738681790000|2025-02-04 15:09:50|||||||||16
1738681800000|2025-02-04 15:10:00|||||||||18
1738681810000|2025-02-04 15:10:10|||||||||27
1738681820000|2025-02-04 15:10:20|17.93|17.77|17.94|17.78|17.94|17.78|17.91|17.75|31
1738681830000|2025-02-04 15:10:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|10
1738681840000|2025-02-04 15:10:40|17.89|17.73|17.94|17.78|17.94|17.78|17.89|17.73|32
1738681850000|2025-02-04 15:10:50|||||||||12
1738681860000|2025-02-04 15:11:00|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|1
1738681870000|2025-02-04 15:11:10|||||||||7
1738681880000|2025-02-04 15:11:20|||||||||3
1738681890000|2025-02-04 15:11:30|||||||||2
1738681900000|2025-02-04 15:11:40|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|28
1738681910000|2025-02-04 15:11:50|||||||||10
1738681920000|2025-02-04 15:12:00|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|17
1738681930000|2025-02-04 15:12:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1738681940000|2025-02-04 15:12:20|||||||||11
1738681950000|2025-02-04 15:12:30|||||||||1
1738681960000|2025-02-04 15:12:40|17.91|17.75|17.86|17.7|17.91|17.75|17.84|17.68|379
1738681970000|2025-02-04 15:12:50|17.89|17.73|17.99|17.83|17.99|17.83|17.89|17.73|279
1738681980000|2025-02-04 15:13:00|||||||||29
1738681990000|2025-02-04 15:13:10|||||||||5
1738682000000|2025-02-04 15:13:20|||||||||16
1738682010000|2025-02-04 15:13:30|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|13
1738682020000|2025-02-04 15:13:40|17.96|17.8|17.96|17.8|17.99|17.83|17.96|17.8|19
1738682030000|2025-02-04 15:13:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|9
1738682040000|2025-02-04 15:14:00|17.96|17.8|17.99|17.83|18.01|17.85|17.96|17.8|15
1738682050000|2025-02-04 15:14:10|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|12
1738682060000|2025-02-04 15:14:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|30
1738682070000|2025-02-04 15:14:30|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|8
1738682080000|2025-02-04 15:14:40|17.96|17.8|17.99|17.83|17.99|17.83|17.94|17.78|82
1738682090000|2025-02-04 15:14:50|17.98|17.82|17.96|17.8|17.99|17.83|17.96|17.8|11
1738682100000|2025-02-04 15:15:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|63
1738682110000|2025-02-04 15:15:10|||||||||1
1738682120000|2025-02-04 15:15:20|||||||||1
1738682130000|2025-02-04 15:15:30|||||||||2
1738682140000|2025-02-04 15:15:40|||||||||1
1738682150000|2025-02-04 15:15:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|101
1738682160000|2025-02-04 15:16:00|17.96|17.8|17.96|17.8|17.96|17.8|17.94|17.78|60
1738682170000|2025-02-04 15:16:10|17.94|17.78|17.96|17.8|17.98|17.82|17.94|17.78|39
1738682180000|2025-02-04 15:16:20|||||||||16
1738682190000|2025-02-04 15:16:30|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|10
1738682200000|2025-02-04 15:16:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|3
1738682210000|2025-02-04 15:16:50|||||||||40
1738682220000|2025-02-04 15:17:00|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|43
1738682230000|2025-02-04 15:17:10|17.98|17.82|17.99|17.83|17.99|17.83|17.96|17.8|32
1738682240000|2025-02-04 15:17:20|||||||||12
1738682250000|2025-02-04 15:17:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|17
1738682260000|2025-02-04 15:17:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|73
1738682270000|2025-02-04 15:17:50|||||||||4
1738682280000|2025-02-04 15:18:00|||||||||3
1738682290000|2025-02-04 15:18:10|||||||||2
1738682300000|2025-02-04 15:18:20|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|6
1738682310000|2025-02-04 15:18:30|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1738682320000|2025-02-04 15:18:40|17.91|17.75|17.91|17.75|17.94|17.78|17.91|17.75|8
1738682330000|2025-02-04 15:18:50|17.93|17.77|17.91|17.75|17.94|17.78|17.91|17.75|41
1738682340000|2025-02-04 15:19:00|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|0
1738682350000|2025-02-04 15:19:10|17.91|17.75|17.91|17.75|17.93|17.77|17.91|17.75|27
1738682360000|2025-02-04 15:19:20|||||||||2
1738682370000|2025-02-04 15:19:30|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|23
1738682380000|2025-02-04 15:19:40|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|143
1738682390000|2025-02-04 15:19:50|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|73
1738682400000|2025-02-04 15:20:00|||||||||29
1738682410000|2025-02-04 15:20:10|||||||||67
1738682420000|2025-02-04 15:20:20|||||||||1
1738682430000|2025-02-04 15:20:30|||||||||2
1738682440000|2025-02-04 15:20:40|||||||||8
1738682450000|2025-02-04 15:20:50|||||||||7
1738682460000|2025-02-04 15:21:00|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|17
1738682470000|2025-02-04 15:21:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|2
1738682480000|2025-02-04 15:21:20|||||||||3
1738682490000|2025-02-04 15:21:30|||||||||2
1738682500000|2025-02-04 15:21:40|||||||||4
1738682510000|2025-02-04 15:21:50|||||||||6
1738682520000|2025-02-04 15:22:00|||||||||1
1738682530000|2025-02-04 15:22:10|||||||||3
1738682540000|2025-02-04 15:22:20|||||||||9
1738682550000|2025-02-04 15:22:30|||||||||2
1738682560000|2025-02-04 15:22:40|||||||||5
1738682570000|2025-02-04 15:22:50|||||||||7
1738682580000|2025-02-04 15:23:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|10
1738682590000|2025-02-04 15:23:10|||||||||4
1738682600000|2025-02-04 15:23:20|||||||||5
1738682610000|2025-02-04 15:23:30|||||||||2
1738682620000|2025-02-04 15:23:40|||||||||26
1738682630000|2025-02-04 15:23:50|||||||||4
1738682640000|2025-02-04 15:24:00|||||||||1
1738682650000|2025-02-04 15:24:10|||||||||6
1738682660000|2025-02-04 15:24:20|||||||||12
1738682670000|2025-02-04 15:24:30|||||||||31
1738682680000|2025-02-04 15:24:40|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|63
1738682690000|2025-02-04 15:24:50|||||||||11
1738682700000|2025-02-04 15:25:00|||||||||6
1738682710000|2025-02-04 15:25:10|||||||||30
1738682720000|2025-02-04 15:25:20|||||||||2
1738682730000|2025-02-04 15:25:30|||||||||27
1738682740000|2025-02-04 15:25:40|||||||||26
1738682750000|2025-02-04 15:25:50|||||||||7
1738682760000|2025-02-04 15:26:00|||||||||2
1738682770000|2025-02-04 15:26:10|||||||||15
1738682780000|2025-02-04 15:26:20|||||||||4
1738682790000|2025-02-04 15:26:30|||||||||5
1738682800000|2025-02-04 15:26:40|||||||||25
1738682810000|2025-02-04 15:26:50|||||||||11
1738682820000|2025-02-04 15:27:00|||||||||3
1738682830000|2025-02-04 15:27:10|||||||||13
1738682840000|2025-02-04 15:27:20|||||||||5
1738682850000|2025-02-04 15:27:30|||||||||19
1738682860000|2025-02-04 15:27:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|37
1738682870000|2025-02-04 15:27:50|17.84|17.68|17.84|17.68|17.86|17.7|17.81|17.65|323
1738682880000|2025-02-04 15:28:00|17.82|17.66|17.81|17.65|17.84|17.68|17.81|17.65|44
1738682890000|2025-02-04 15:28:10|||||||||16
1738682900000|2025-02-04 15:28:20|||||||||8
1738682910000|2025-02-04 15:28:30|17.82|17.66|17.86|17.7|17.86|17.7|17.81|17.65|9
1738682920000|2025-02-04 15:28:40|17.85|17.69|17.86|17.7|17.86|17.7|17.84|17.68|2
1738682930000|2025-02-04 15:28:50|17.85|17.69|17.86|17.7|17.86|17.7|17.81|17.65|38
1738682940000|2025-02-04 15:29:00|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|1
1738682950000|2025-02-04 15:29:10|17.86|17.7|17.84|17.68|17.86|17.7|17.84|17.68|80
1738682960000|2025-02-04 15:29:20|17.86|17.7|17.86|17.7|17.86|17.7|17.84|17.68|26
1738682970000|2025-02-04 15:29:30|||||||||37
1738682980000|2025-02-04 15:29:40|||||||||14
1738682990000|2025-02-04 15:29:50|||||||||46
1738683000000|2025-02-04 15:30:00|||||||||15
1738683010000|2025-02-04 15:30:10|||||||||4
1738683020000|2025-02-04 15:30:20|17.89|17.73|17.86|17.7|17.89|17.73|17.86|17.7|67
1738683030000|2025-02-04 15:30:30|||||||||13
1738683040000|2025-02-04 15:30:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|3
1738683050000|2025-02-04 15:30:50|||||||||21
1738683080000|2025-02-04 15:31:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|23
1738683090000|2025-02-04 15:31:30|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|29
1738683100000|2025-02-04 15:31:40|17.76|17.6|17.76|17.6|17.79|17.63|17.76|17.6|13
1738683110000|2025-02-04 15:31:50|17.79|17.63|17.78|17.62|17.79|17.63|17.76|17.6|16
1738683120000|2025-02-04 15:32:00|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|0
1738683130000|2025-02-04 15:32:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|48
1738683140000|2025-02-04 15:32:20|17.78|17.62|17.79|17.63|17.79|17.63|17.76|17.6|63
1738683150000|2025-02-04 15:32:30|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|0
1738683160000|2025-02-04 15:32:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1738683170000|2025-02-04 15:32:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|44
1738683180000|2025-02-04 15:33:00|||||||||1
1738683190000|2025-02-04 15:33:10|||||||||1
1738683200000|2025-02-04 15:33:20|||||||||18
1738683210000|2025-02-04 15:33:30|||||||||1
1738683220000|2025-02-04 15:33:40|||||||||2
1738683230000|2025-02-04 15:33:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|16
1738683240000|2025-02-04 15:34:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|36
1738683260000|2025-02-04 15:34:20|||||||||1
1738683270000|2025-02-04 15:34:30|||||||||71
1738683280000|2025-02-04 15:34:40|||||||||1
1738683290000|2025-02-04 15:34:50|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|22
1738683300000|2025-02-04 15:35:00|17.71|17.55|17.71|17.55|17.74|17.58|17.71|17.55|74
1738683310000|2025-02-04 15:35:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|3
1738683320000|2025-02-04 15:35:20|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|49
1738683330000|2025-02-04 15:35:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|25
1738683340000|2025-02-04 15:35:40|17.73|17.57|17.71|17.55|17.74|17.58|17.71|17.55|30
1738683350000|2025-02-04 15:35:50|||||||||2
1738683360000|2025-02-04 15:36:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|53
1738683370000|2025-02-04 15:36:10|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|19
1738683380000|2025-02-04 15:36:20|17.74|17.58|17.79|17.63|17.79|17.63|17.74|17.58|43
1738683390000|2025-02-04 15:36:30|17.76|17.6|17.79|17.63|17.79|17.63|17.74|17.58|24
1738683400000|2025-02-04 15:36:40|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|35
1738683410000|2025-02-04 15:36:50|||||||||1
1738683420000|2025-02-04 15:37:00|||||||||1
1738683430000|2025-02-04 15:37:10|||||||||3
1738683450000|2025-02-04 15:37:30|||||||||18
1738683460000|2025-02-04 15:37:40|||||||||1
1738683470000|2025-02-04 15:37:50|||||||||10
1738683480000|2025-02-04 15:38:00|||||||||2
1738683490000|2025-02-04 15:38:10|||||||||2
1738683500000|2025-02-04 15:38:20|||||||||5
1738683510000|2025-02-04 15:38:30|||||||||39
1738683520000|2025-02-04 15:38:40|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|24
1738683530000|2025-02-04 15:38:50|||||||||1
1738683540000|2025-02-04 15:39:00|||||||||15
1738683560000|2025-02-04 15:39:20|||||||||6
1738683570000|2025-02-04 15:39:30|||||||||17
1738683580000|2025-02-04 15:39:40|||||||||7
1738683590000|2025-02-04 15:39:50|||||||||6
1738683600000|2025-02-04 15:40:00|||||||||36
1738683610000|2025-02-04 15:40:10|||||||||18
1738683620000|2025-02-04 15:40:20|||||||||6
1738683630000|2025-02-04 15:40:30|||||||||16
1738683640000|2025-02-04 15:40:40|||||||||2
1738683650000|2025-02-04 15:40:50|||||||||5
1738683660000|2025-02-04 15:41:00|||||||||1
1738683670000|2025-02-04 15:41:10|||||||||1
1738683680000|2025-02-04 15:41:20|||||||||17
1738683690000|2025-02-04 15:41:30|||||||||18
1738683700000|2025-02-04 15:41:40|||||||||38
1738683710000|2025-02-04 15:41:50|||||||||19
1738683720000|2025-02-04 15:42:00|||||||||4
1738683730000|2025-02-04 15:42:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1738683740000|2025-02-04 15:42:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|6
1738683750000|2025-02-04 15:42:30|||||||||6
1738683760000|2025-02-04 15:42:40|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|7
1738683770000|2025-02-04 15:42:50|||||||||6
1738683780000|2025-02-04 15:43:00|||||||||4
1738683790000|2025-02-04 15:43:10|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|3
1738683800000|2025-02-04 15:43:20|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|15
1738683810000|2025-02-04 15:43:30|||||||||4
1738683820000|2025-02-04 15:43:40|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|3
1738683830000|2025-02-04 15:43:50|17.71|17.55|17.7|17.54|17.74|17.58|17.7|17.54|66
1738683840000|2025-02-04 15:44:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1738683850000|2025-02-04 15:44:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1738683860000|2025-02-04 15:44:20|17.7|17.54|17.7|17.54|17.71|17.55|17.7|17.54|0
1738683870000|2025-02-04 15:44:30|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|2
1738683880000|2025-02-04 15:44:40|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|24
1738683890000|2025-02-04 15:44:50|||||||||18
1738683900000|2025-02-04 15:45:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1738683910000|2025-02-04 15:45:10|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|5
1738683920000|2025-02-04 15:45:20|17.7|17.54|17.71|17.55|17.71|17.55|17.69|17.53|0
1738683930000|2025-02-04 15:45:30|||||||||6
1738683950000|2025-02-04 15:45:50|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|40
1738683960000|2025-02-04 15:46:00|17.7|17.54|17.74|17.58|17.74|17.58|17.7|17.54|37
1738683970000|2025-02-04 15:46:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|22
1738683980000|2025-02-04 15:46:20|||||||||7
1738683990000|2025-02-04 15:46:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|12
1738684000000|2025-02-04 15:46:40|||||||||2
1738684010000|2025-02-04 15:46:50|||||||||2
1738684020000|2025-02-04 15:47:00|17.76|17.6|17.74|17.58|17.76|17.6|17.74|17.58|21
1738684030000|2025-02-04 15:47:10|||||||||3
1738684050000|2025-02-04 15:47:30|||||||||1
1738684060000|2025-02-04 15:47:40|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|60
1738684070000|2025-02-04 15:47:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|14
1738684080000|2025-02-04 15:48:00|||||||||11
1738684090000|2025-02-04 15:48:10|||||||||2
1738684100000|2025-02-04 15:48:20|||||||||3
1738684110000|2025-02-04 15:48:30|||||||||1
1738684120000|2025-02-04 15:48:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|13
1738684130000|2025-02-04 15:48:50|||||||||2
1738684140000|2025-02-04 15:49:00|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|6
1738684150000|2025-02-04 15:49:10|17.7|17.54|17.71|17.55|17.71|17.55|17.69|17.53|56
1738684160000|2025-02-04 15:49:20|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|2
1738684170000|2025-02-04 15:49:30|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|101
1738684180000|2025-02-04 15:49:40|||||||||12
1738684190000|2025-02-04 15:49:50|||||||||117
1738684200000|2025-02-04 15:50:00|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|18
1738684210000|2025-02-04 15:50:10|||||||||1
1738684220000|2025-02-04 15:50:20|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|13
1738684230000|2025-02-04 15:50:30|||||||||10
1738684240000|2025-02-04 15:50:40|||||||||34
1738684250000|2025-02-04 15:50:50|||||||||1
1738684260000|2025-02-04 15:51:00|||||||||3
1738684280000|2025-02-04 15:51:20|||||||||7
1738684290000|2025-02-04 15:51:30|||||||||4
1738684310000|2025-02-04 15:51:50|||||||||2
1738684320000|2025-02-04 15:52:00|||||||||4
1738684330000|2025-02-04 15:52:10|||||||||3
1738684340000|2025-02-04 15:52:20|||||||||2
1738684350000|2025-02-04 15:52:30|||||||||3
1738684360000|2025-02-04 15:52:40|||||||||1
1738684370000|2025-02-04 15:52:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|58
1738684380000|2025-02-04 15:53:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|27
1738684390000|2025-02-04 15:53:10|||||||||1
1738684420000|2025-02-04 15:53:40|||||||||10
1738684430000|2025-02-04 15:53:50|||||||||18
1738684470000|2025-02-04 15:54:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|46
1738684480000|2025-02-04 15:54:40|||||||||17
1738684490000|2025-02-04 15:54:50|||||||||4
1738684500000|2025-02-04 15:55:00|||||||||6
1738684510000|2025-02-04 15:55:10|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|25
1738684520000|2025-02-04 15:55:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|5
1738684530000|2025-02-04 15:55:30|||||||||5
1738684540000|2025-02-04 15:55:40|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|122
1738684570000|2025-02-04 15:56:10|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|112
1738684590000|2025-02-04 15:56:30|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|14
1738684600000|2025-02-04 15:56:40|||||||||15
1738684610000|2025-02-04 15:56:50|||||||||2
1738684620000|2025-02-04 15:57:00|||||||||10
1738684630000|2025-02-04 15:57:10|||||||||20
1738684640000|2025-02-04 15:57:20|||||||||14
1738684650000|2025-02-04 15:57:30|||||||||5
1738684660000|2025-02-04 15:57:40|||||||||12
1738684670000|2025-02-04 15:57:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|16
1738684680000|2025-02-04 15:58:00|||||||||3
1738684690000|2025-02-04 15:58:10|||||||||1
1738684700000|2025-02-04 15:58:20|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|1
1738684710000|2025-02-04 15:58:30|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|1
1738684720000|2025-02-04 15:58:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|14
1738684730000|2025-02-04 15:58:50|||||||||1
1738684740000|2025-02-04 15:59:00|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|35
1738684750000|2025-02-04 15:59:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|25
1738684760000|2025-02-04 15:59:20|||||||||5
1738684780000|2025-02-04 15:59:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|37
1738684790000|2025-02-04 15:59:50|||||||||7
1738684800000|2025-02-04 16:00:00|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|98
1738684820000|2025-02-04 16:00:20|||||||||4
1738684830000|2025-02-04 16:00:30|||||||||54
1738684840000|2025-02-04 16:00:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|8
1738684850000|2025-02-04 16:00:50|||||||||9
1738684860000|2025-02-04 16:01:00|||||||||2
1738684870000|2025-02-04 16:01:10|||||||||2
1738684880000|2025-02-04 16:01:20|||||||||1
1738684890000|2025-02-04 16:01:30|||||||||10
1738684900000|2025-02-04 16:01:40|||||||||4
1738684910000|2025-02-04 16:01:50|||||||||1
1738684920000|2025-02-04 16:02:00|||||||||16
1738684930000|2025-02-04 16:02:10|||||||||3
1738684940000|2025-02-04 16:02:20|||||||||3
1738684950000|2025-02-04 16:02:30|||||||||2
1738684960000|2025-02-04 16:02:40|||||||||2
1738684970000|2025-02-04 16:02:50|||||||||2
1738684980000|2025-02-04 16:03:00|||||||||7
1738684990000|2025-02-04 16:03:10|||||||||28
1738685010000|2025-02-04 16:03:30|||||||||5
1738685020000|2025-02-04 16:03:40|||||||||29
1738685040000|2025-02-04 16:04:00|||||||||5
1738685050000|2025-02-04 16:04:10|||||||||2
1738685060000|2025-02-04 16:04:20|||||||||2
1738685070000|2025-02-04 16:04:30|||||||||60
1738685080000|2025-02-04 16:04:40|||||||||5
1738685090000|2025-02-04 16:04:50|||||||||20
1738685100000|2025-02-04 16:05:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|81
1738685110000|2025-02-04 16:05:10|||||||||20
1738685120000|2025-02-04 16:05:20|||||||||1
1738685130000|2025-02-04 16:05:30|||||||||10
1738685140000|2025-02-04 16:05:40|||||||||4
1738685150000|2025-02-04 16:05:50|||||||||2
1738685160000|2025-02-04 16:06:00|||||||||11
1738685170000|2025-02-04 16:06:10|||||||||36
1738685180000|2025-02-04 16:06:20|||||||||1
1738685190000|2025-02-04 16:06:30|||||||||4
1738685200000|2025-02-04 16:06:40|||||||||3
1738685210000|2025-02-04 16:06:50|||||||||3
1738685220000|2025-02-04 16:07:00|||||||||5
1738685230000|2025-02-04 16:07:10|||||||||7
1738685240000|2025-02-04 16:07:20|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|1
1738685250000|2025-02-04 16:07:30|||||||||3
1738685260000|2025-02-04 16:07:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|30
1738685280000|2025-02-04 16:08:00|||||||||1
1738685290000|2025-02-04 16:08:10|||||||||101
1738685300000|2025-02-04 16:08:20|||||||||47
1738685310000|2025-02-04 16:08:30|||||||||31
1738685320000|2025-02-04 16:08:40|||||||||2
1738685330000|2025-02-04 16:08:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|49
1738685340000|2025-02-04 16:09:00|||||||||4
1738685350000|2025-02-04 16:09:10|||||||||1
1738685370000|2025-02-04 16:09:30|||||||||27
1738685380000|2025-02-04 16:09:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|87
1738685390000|2025-02-04 16:09:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|6
1738685400000|2025-02-04 16:10:00|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|6
1738685430000|2025-02-04 16:10:30|||||||||2
1738685440000|2025-02-04 16:10:40|||||||||7
1738685460000|2025-02-04 16:11:00|||||||||1
1738685470000|2025-02-04 16:11:10|||||||||1
1738685480000|2025-02-04 16:11:20|||||||||3
1738685490000|2025-02-04 16:11:30|||||||||23
1738685500000|2025-02-04 16:11:40|||||||||18
1738685510000|2025-02-04 16:11:50|||||||||20
1738685520000|2025-02-04 16:12:00|||||||||2
1738685530000|2025-02-04 16:12:10|||||||||1
1738685540000|2025-02-04 16:12:20|||||||||1
1738685550000|2025-02-04 16:12:30|||||||||7
1738685560000|2025-02-04 16:12:40|||||||||3
1738685570000|2025-02-04 16:12:50|||||||||22
1738685580000|2025-02-04 16:13:00|||||||||141
1738685590000|2025-02-04 16:13:10|||||||||55
1738685600000|2025-02-04 16:13:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|319
1738685610000|2025-02-04 16:13:30|||||||||27
1738685620000|2025-02-04 16:13:40|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|1
1738685630000|2025-02-04 16:13:50|||||||||19
1738685640000|2025-02-04 16:14:00|||||||||15
1738685650000|2025-02-04 16:14:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|57
1738685670000|2025-02-04 16:14:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|38
1738685690000|2025-02-04 16:14:50|||||||||4
1738685700000|2025-02-04 16:15:00|||||||||21
1738685720000|2025-02-04 16:15:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|9
1738685730000|2025-02-04 16:15:30|||||||||8
1738685740000|2025-02-04 16:15:40|||||||||45
1738685760000|2025-02-04 16:16:00|||||||||3
1738685770000|2025-02-04 16:16:10|||||||||3
1738685780000|2025-02-04 16:16:20|||||||||3
1738685790000|2025-02-04 16:16:30|||||||||19
1738685800000|2025-02-04 16:16:40|||||||||4
1738685810000|2025-02-04 16:16:50|||||||||22
1738685820000|2025-02-04 16:17:00|||||||||59
1738685830000|2025-02-04 16:17:10|||||||||23
1738685840000|2025-02-04 16:17:20|||||||||10
1738685850000|2025-02-04 16:17:30|||||||||30
1738685860000|2025-02-04 16:17:40|||||||||8
1738685870000|2025-02-04 16:17:50|||||||||30
1738685880000|2025-02-04 16:18:00|||||||||1
1738685890000|2025-02-04 16:18:10|||||||||10
1738685900000|2025-02-04 16:18:20|||||||||14
1738685910000|2025-02-04 16:18:30|||||||||17
1738685920000|2025-02-04 16:18:40|||||||||10
1738685930000|2025-02-04 16:18:50|||||||||8
1738685940000|2025-02-04 16:19:00|||||||||3
1738685950000|2025-02-04 16:19:10|||||||||2
1738685960000|2025-02-04 16:19:20|||||||||14
1738685970000|2025-02-04 16:19:30|||||||||3
1738685980000|2025-02-04 16:19:40|||||||||4
1738685990000|2025-02-04 16:19:50|||||||||3
1738686000000|2025-02-04 16:20:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|35
1738686010000|2025-02-04 16:20:10|||||||||2
1738686030000|2025-02-04 16:20:30|||||||||1
1738686040000|2025-02-04 16:20:40|||||||||1
1738686050000|2025-02-04 16:20:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|48
1738686060000|2025-02-04 16:21:00|||||||||3
1738686070000|2025-02-04 16:21:10|||||||||3
1738686080000|2025-02-04 16:21:20|||||||||6
1738686090000|2025-02-04 16:21:30|||||||||2
1738686100000|2025-02-04 16:21:40|||||||||3
1738686110000|2025-02-04 16:21:50|||||||||6
1738686120000|2025-02-04 16:22:00|||||||||2
1738686130000|2025-02-04 16:22:10|||||||||1
1738686140000|2025-02-04 16:22:20|||||||||1
1738686150000|2025-02-04 16:22:30|||||||||8
1738686160000|2025-02-04 16:22:40|||||||||3
1738686170000|2025-02-04 16:22:50|||||||||8
1738686180000|2025-02-04 16:23:00|||||||||6
1738686190000|2025-02-04 16:23:10|||||||||4
1738686200000|2025-02-04 16:23:20|||||||||5
1738686210000|2025-02-04 16:23:30|||||||||7
1738686220000|2025-02-04 16:23:40|||||||||26
1738686230000|2025-02-04 16:23:50|||||||||3
1738686240000|2025-02-04 16:24:00|||||||||6
1738686250000|2025-02-04 16:24:10|||||||||26
1738686260000|2025-02-04 16:24:20|||||||||14
1738686270000|2025-02-04 16:24:30|||||||||8
1738686280000|2025-02-04 16:24:40|||||||||3
1738686290000|2025-02-04 16:24:50|||||||||2
1738686300000|2025-02-04 16:25:00|||||||||20
1738686310000|2025-02-04 16:25:10|||||||||1
1738686320000|2025-02-04 16:25:20|||||||||5
1738686330000|2025-02-04 16:25:30|||||||||6
1738686340000|2025-02-04 16:25:40|||||||||4
1738686350000|2025-02-04 16:25:50|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|12
1738686360000|2025-02-04 16:26:00|||||||||2
1738686370000|2025-02-04 16:26:10|||||||||13
1738686390000|2025-02-04 16:26:30|||||||||24
1738686400000|2025-02-04 16:26:40|||||||||4
1738686410000|2025-02-04 16:26:50|||||||||1
1738686420000|2025-02-04 16:27:00|||||||||1
1738686430000|2025-02-04 16:27:10|||||||||1
1738686450000|2025-02-04 16:27:30|||||||||7
1738686460000|2025-02-04 16:27:40|||||||||1
1738686470000|2025-02-04 16:27:50|||||||||6
1738686480000|2025-02-04 16:28:00|||||||||1
1738686490000|2025-02-04 16:28:10|||||||||2
1738686500000|2025-02-04 16:28:20|||||||||22
1738686510000|2025-02-04 16:28:30|||||||||10
1738686520000|2025-02-04 16:28:40|||||||||12
1738686540000|2025-02-04 16:29:00|||||||||4
1738686550000|2025-02-04 16:29:10|||||||||6
1738686560000|2025-02-04 16:29:20|||||||||2
1738686570000|2025-02-04 16:29:30|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|39
1738686580000|2025-02-04 16:29:40|||||||||3
1738686590000|2025-02-04 16:29:50|||||||||135
1738686600000|2025-02-04 16:30:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|108
1738686610000|2025-02-04 16:30:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|30
1738686630000|2025-02-04 16:30:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|38
1738686640000|2025-02-04 16:30:40|||||||||3
1738686650000|2025-02-04 16:30:50|||||||||2
1738686660000|2025-02-04 16:31:00|||||||||2
1738686670000|2025-02-04 16:31:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|12
1738686690000|2025-02-04 16:31:30|||||||||1
1738686700000|2025-02-04 16:31:40|||||||||3
1738686710000|2025-02-04 16:31:50|||||||||1
1738686720000|2025-02-04 16:32:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|25
1738686730000|2025-02-04 16:32:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1738686750000|2025-02-04 16:32:30|||||||||17
1738686760000|2025-02-04 16:32:40|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|2
1738686790000|2025-02-04 16:33:10|||||||||1
1738686800000|2025-02-04 16:33:20|||||||||5
1738686810000|2025-02-04 16:33:30|||||||||1
1738686820000|2025-02-04 16:33:40|||||||||2
1738686830000|2025-02-04 16:33:50|||||||||2
1738686850000|2025-02-04 16:34:10|||||||||12
1738686860000|2025-02-04 16:34:20|||||||||2
1738686870000|2025-02-04 16:34:30|||||||||7
1738686880000|2025-02-04 16:34:40|||||||||3
1738686890000|2025-02-04 16:34:50|||||||||2
1738686900000|2025-02-04 16:35:00|||||||||13
1738686910000|2025-02-04 16:35:10|||||||||1
1738686920000|2025-02-04 16:35:20|||||||||4
1738686940000|2025-02-04 16:35:40|||||||||4
1738686960000|2025-02-04 16:36:00|||||||||3
1738686970000|2025-02-04 16:36:10|||||||||2
1738686980000|2025-02-04 16:36:20|||||||||4
1738686990000|2025-02-04 16:36:30|||||||||1
1738687000000|2025-02-04 16:36:40|||||||||11
1738687010000|2025-02-04 16:36:50|||||||||3
1738687020000|2025-02-04 16:37:00|||||||||2
1738687030000|2025-02-04 16:37:10|||||||||2
1738687040000|2025-02-04 16:37:20|||||||||1
1738687050000|2025-02-04 16:37:30|||||||||5
1738687060000|2025-02-04 16:37:40|||||||||1
1738687070000|2025-02-04 16:37:50|||||||||8
1738687080000|2025-02-04 16:38:00|||||||||3
1738687090000|2025-02-04 16:38:10|||||||||1
1738687100000|2025-02-04 16:38:20|||||||||3
1738687110000|2025-02-04 16:38:30|||||||||1
1738687120000|2025-02-04 16:38:40|||||||||8
1738687130000|2025-02-04 16:38:50|||||||||1
1738687140000|2025-02-04 16:39:00|||||||||6
1738687150000|2025-02-04 16:39:10|||||||||2
1738687160000|2025-02-04 16:39:20|||||||||2
1738687170000|2025-02-04 16:39:30|||||||||5
1738687180000|2025-02-04 16:39:40|||||||||4
1738687190000|2025-02-04 16:39:50|||||||||4
1738687200000|2025-02-04 16:40:00|||||||||1
1738687210000|2025-02-04 16:40:10|||||||||3
1738687220000|2025-02-04 16:40:20|||||||||1
1738687230000|2025-02-04 16:40:30|||||||||8
1738687240000|2025-02-04 16:40:40|||||||||5
1738687250000|2025-02-04 16:40:50|||||||||3
1738687260000|2025-02-04 16:41:00|||||||||1
1738687270000|2025-02-04 16:41:10|||||||||4
1738687280000|2025-02-04 16:41:20|||||||||4
1738687290000|2025-02-04 16:41:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|10
1738687300000|2025-02-04 16:41:40|||||||||36
1738687310000|2025-02-04 16:41:50|||||||||24
1738687340000|2025-02-04 16:42:20|||||||||2
1738687350000|2025-02-04 16:42:30|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|1
1738687360000|2025-02-04 16:42:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1738687370000|2025-02-04 16:42:50|||||||||3
1738687380000|2025-02-04 16:43:00|||||||||3
1738687390000|2025-02-04 16:43:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|8
1738687400000|2025-02-04 16:43:20|||||||||1
1738687410000|2025-02-04 16:43:30|||||||||2
1738687420000|2025-02-04 16:43:40|||||||||3
1738687430000|2025-02-04 16:43:50|||||||||4
1738687440000|2025-02-04 16:44:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|23
1738687450000|2025-02-04 16:44:10|||||||||1
1738687460000|2025-02-04 16:44:20|||||||||3
1738687470000|2025-02-04 16:44:30|||||||||15
1738687480000|2025-02-04 16:44:40|||||||||2
1738687490000|2025-02-04 16:44:50|||||||||10
1738687510000|2025-02-04 16:45:10|||||||||2
1738687520000|2025-02-04 16:45:20|||||||||2
1738687540000|2025-02-04 16:45:40|||||||||1
1738687550000|2025-02-04 16:45:50|||||||||2
1738687560000|2025-02-04 16:46:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|61
1738687570000|2025-02-04 16:46:10|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|6
1738687580000|2025-02-04 16:46:20|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|0
1738687600000|2025-02-04 16:46:40|||||||||1
1738687620000|2025-02-04 16:47:00|||||||||25
1738687660000|2025-02-04 16:47:40|||||||||2
1738687680000|2025-02-04 16:48:00|||||||||5
1738687690000|2025-02-04 16:48:10|||||||||1
1738687700000|2025-02-04 16:48:20|||||||||4
1738687710000|2025-02-04 16:48:30|||||||||3
1738687730000|2025-02-04 16:48:50|||||||||18
1738687740000|2025-02-04 16:49:00|||||||||2
1738687750000|2025-02-04 16:49:10|||||||||3
1738687760000|2025-02-04 16:49:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|108
1738687780000|2025-02-04 16:49:40|||||||||10
1738687800000|2025-02-04 16:50:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|22
1738687820000|2025-02-04 16:50:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|19
1738687830000|2025-02-04 16:50:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|23
1738687840000|2025-02-04 16:50:40|||||||||2
1738687880000|2025-02-04 16:51:20|||||||||31
1738687900000|2025-02-04 16:51:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|29
1738687910000|2025-02-04 16:51:50|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|5
1738687920000|2025-02-04 16:52:00|||||||||8
1738687930000|2025-02-04 16:52:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|1
1738687940000|2025-02-04 16:52:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|1
1738687950000|2025-02-04 16:52:30|||||||||3
1738687960000|2025-02-04 16:52:40|||||||||1
1738687970000|2025-02-04 16:52:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|71
1738687980000|2025-02-04 16:53:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|26
1738687990000|2025-02-04 16:53:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|204
1738688020000|2025-02-04 16:53:40|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|10
1738688050000|2025-02-04 16:54:10|||||||||1
1738688060000|2025-02-04 16:54:20|||||||||2
1738688070000|2025-02-04 16:54:30|||||||||5
1738688080000|2025-02-04 16:54:40|||||||||2
1738688100000|2025-02-04 16:55:00|||||||||2
1738688110000|2025-02-04 16:55:10|||||||||7
1738688120000|2025-02-04 16:55:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|18
1738688140000|2025-02-04 16:55:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|18
1738688170000|2025-02-04 16:56:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|31
1738688180000|2025-02-04 16:56:20|||||||||9
1738688200000|2025-02-04 16:56:40|||||||||2
1738688210000|2025-02-04 16:56:50|||||||||1
1738688230000|2025-02-04 16:57:10|||||||||4
1738688240000|2025-02-04 16:57:20|||||||||2
1738688250000|2025-02-04 16:57:30|||||||||2
1738688260000|2025-02-04 16:57:40|17.54|17.38|17.54|17.38|17.57|17.41|17.54|17.38|57
1738688270000|2025-02-04 16:57:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|11
1738688280000|2025-02-04 16:58:00|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|18
1738688290000|2025-02-04 16:58:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|0
1738688310000|2025-02-04 16:58:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1738688320000|2025-02-04 16:58:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1738688330000|2025-02-04 16:58:50|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1738688340000|2025-02-04 16:59:00|||||||||2
1738688350000|2025-02-04 16:59:10|||||||||1
1738688360000|2025-02-04 16:59:20|17.59|17.43|17.54|17.38|17.59|17.43|17.54|17.38|11
1738688370000|2025-02-04 16:59:30|||||||||4
1738688380000|2025-02-04 16:59:40|||||||||5
1738688390000|2025-02-04 16:59:50|||||||||9
1738688400000|2025-02-04 17:00:00|||||||||2
1738688420000|2025-02-04 17:00:20|||||||||3
1738688430000|2025-02-04 17:00:30|||||||||1
1738688450000|2025-02-04 17:00:50|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|110
1738688460000|2025-02-04 17:01:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|24
1738688470000|2025-02-04 17:01:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1738688480000|2025-02-04 17:01:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1738688490000|2025-02-04 17:01:30|||||||||1
1738688500000|2025-02-04 17:01:40|||||||||2
1738688510000|2025-02-04 17:01:50|||||||||2
1738688520000|2025-02-04 17:02:00|||||||||1
1738688530000|2025-02-04 17:02:10|||||||||8
1738688540000|2025-02-04 17:02:20|||||||||1
1738688550000|2025-02-04 17:02:30|||||||||2
1738688560000|2025-02-04 17:02:40|||||||||1
1738688580000|2025-02-04 17:03:00|||||||||3
1738688590000|2025-02-04 17:03:10|||||||||2
1738688600000|2025-02-04 17:03:20|||||||||6
1738688610000|2025-02-04 17:03:30|||||||||25
1738688630000|2025-02-04 17:03:50|||||||||2
1738688640000|2025-02-04 17:04:00|||||||||9
1738688650000|2025-02-04 17:04:10|||||||||1
1738688660000|2025-02-04 17:04:20|||||||||1
1738688670000|2025-02-04 17:04:30|||||||||4
1738688680000|2025-02-04 17:04:40|||||||||1
1738688690000|2025-02-04 17:04:50|||||||||3
1738688700000|2025-02-04 17:05:00|||||||||71
1738688710000|2025-02-04 17:05:10|||||||||1
1738688730000|2025-02-04 17:05:30|||||||||1
1738688750000|2025-02-04 17:05:50|||||||||1
1738688760000|2025-02-04 17:06:00|||||||||8
1738688770000|2025-02-04 17:06:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|16
1738688780000|2025-02-04 17:06:20|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1738688790000|2025-02-04 17:06:30|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|70
1738688800000|2025-02-04 17:06:40|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|12
1738688810000|2025-02-04 17:06:50|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|28
1738688820000|2025-02-04 17:07:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|29
1738688850000|2025-02-04 17:07:30|||||||||1
1738688870000|2025-02-04 17:07:50|||||||||16
1738688880000|2025-02-04 17:08:00|||||||||1
1738688890000|2025-02-04 17:08:10|||||||||7
1738688900000|2025-02-04 17:08:20|||||||||4
1738688910000|2025-02-04 17:08:30|||||||||1
1738688920000|2025-02-04 17:08:40|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|57
1738688930000|2025-02-04 17:08:50|||||||||10
1738688940000|2025-02-04 17:09:00|||||||||1
1738688950000|2025-02-04 17:09:10|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|20
1738688960000|2025-02-04 17:09:20|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|0
1738688970000|2025-02-04 17:09:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1738688980000|2025-02-04 17:09:40|||||||||1
1738689000000|2025-02-04 17:10:00|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|2
1738689010000|2025-02-04 17:10:10|||||||||10
1738689020000|2025-02-04 17:10:20|||||||||1
1738689030000|2025-02-04 17:10:30|||||||||2
1738689040000|2025-02-04 17:10:40|||||||||1
1738689050000|2025-02-04 17:10:50|||||||||2
1738689060000|2025-02-04 17:11:00|||||||||2
1738689070000|2025-02-04 17:11:10|||||||||20
1738689080000|2025-02-04 17:11:20|||||||||3
1738689090000|2025-02-04 17:11:30|||||||||7
1738689100000|2025-02-04 17:11:40|||||||||2
1738689110000|2025-02-04 17:11:50|||||||||3
1738689120000|2025-02-04 17:12:00|||||||||3
1738689130000|2025-02-04 17:12:10|||||||||8
1738689140000|2025-02-04 17:12:20|||||||||3
1738689150000|2025-02-04 17:12:30|||||||||2
1738689160000|2025-02-04 17:12:40|||||||||3
1738689170000|2025-02-04 17:12:50|||||||||1
1738689180000|2025-02-04 17:13:00|||||||||5
1738689190000|2025-02-04 17:13:10|||||||||10
1738689200000|2025-02-04 17:13:20|||||||||4
1738689210000|2025-02-04 17:13:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|34
1738689220000|2025-02-04 17:13:40|||||||||2
1738689230000|2025-02-04 17:13:50|||||||||7
1738689240000|2025-02-04 17:14:00|||||||||5
1738689250000|2025-02-04 17:14:10|||||||||8
1738689260000|2025-02-04 17:14:20|||||||||1
1738689270000|2025-02-04 17:14:30|||||||||5
1738689280000|2025-02-04 17:14:40|||||||||3
1738689290000|2025-02-04 17:14:50|||||||||86
1738689300000|2025-02-04 17:15:00|||||||||4
1738689310000|2025-02-04 17:15:10|||||||||1
1738689320000|2025-02-04 17:15:20|||||||||1
1738689330000|2025-02-04 17:15:30|||||||||2
1738689340000|2025-02-04 17:15:40|||||||||2
1738689350000|2025-02-04 17:15:50|||||||||8
1738689360000|2025-02-04 17:16:00|||||||||2
1738689370000|2025-02-04 17:16:10|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|197
1738689380000|2025-02-04 17:16:20|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|51
1738689390000|2025-02-04 17:16:30|17.67|17.51|17.64|17.48|17.69|17.53|17.62|17.46|66
1738689400000|2025-02-04 17:16:40|||||||||1
1738689410000|2025-02-04 17:16:50|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|1
1738689420000|2025-02-04 17:17:00|17.67|17.51|17.67|17.51|17.69|17.53|17.65|17.49|21
1738689430000|2025-02-04 17:17:10|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|31
1738689440000|2025-02-04 17:17:20|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|63
1738689450000|2025-02-04 17:17:30|||||||||15
1738689460000|2025-02-04 17:17:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|24
1738689470000|2025-02-04 17:17:50|17.59|17.43|17.59|17.43|17.59|17.43|17.54|17.38|60
1738689480000|2025-02-04 17:18:00|17.58|17.42|17.59|17.43|17.59|17.43|17.57|17.41|38
1738689490000|2025-02-04 17:18:10|||||||||2
1738689500000|2025-02-04 17:18:20|17.64|17.48|17.62|17.46|17.64|17.48|17.59|17.43|83
1738689510000|2025-02-04 17:18:30|17.6|17.44|17.6|17.44|17.64|17.48|17.59|17.43|32
1738689520000|2025-02-04 17:18:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|7
1738689530000|2025-02-04 17:18:50|||||||||1
1738689540000|2025-02-04 17:19:00|||||||||6
1738689550000|2025-02-04 17:19:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|10
1738689560000|2025-02-04 17:19:20|||||||||3
1738689570000|2025-02-04 17:19:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|45
1738689580000|2025-02-04 17:19:40|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|23
1738689590000|2025-02-04 17:19:50|||||||||1
1738689600000|2025-02-04 17:20:00|||||||||1
1738689610000|2025-02-04 17:20:10|||||||||2
1738689620000|2025-02-04 17:20:20|||||||||3
1738689630000|2025-02-04 17:20:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|79
1738689640000|2025-02-04 17:20:40|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|2
1738689650000|2025-02-04 17:20:50|||||||||11
1738689660000|2025-02-04 17:21:00|17.65|17.49|17.72|17.56|17.72|17.56|17.64|17.48|82
1738689670000|2025-02-04 17:21:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|4
1738689680000|2025-02-04 17:21:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|31
1738689690000|2025-02-04 17:21:30|||||||||1
1738689700000|2025-02-04 17:21:40|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|17
1738689710000|2025-02-04 17:21:50|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|3
1738689720000|2025-02-04 17:22:00|17.68|17.52|17.64|17.48|17.69|17.53|17.64|17.48|16
1738689730000|2025-02-04 17:22:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|3
1738689740000|2025-02-04 17:22:20|||||||||1
1738689750000|2025-02-04 17:22:30|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|23
1738689760000|2025-02-04 17:22:40|17.67|17.51|17.68|17.52|17.69|17.53|17.67|17.51|9
1738689770000|2025-02-04 17:22:50|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|3
1738689780000|2025-02-04 17:23:00|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|21
1738689790000|2025-02-04 17:23:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|3
1738689800000|2025-02-04 17:23:20|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|1
1738689810000|2025-02-04 17:23:30|||||||||1
1738689820000|2025-02-04 17:23:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|2
1738689830000|2025-02-04 17:23:50|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|8
1738689840000|2025-02-04 17:24:00|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|38
1738689850000|2025-02-04 17:24:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|7
1738689860000|2025-02-04 17:24:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|2
1738689870000|2025-02-04 17:24:30|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|64
1738689880000|2025-02-04 17:24:40|17.65|17.49|17.64|17.48|17.67|17.51|17.64|17.48|7
1738689890000|2025-02-04 17:24:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|19
1738689900000|2025-02-04 17:25:00|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|0
1738689910000|2025-02-04 17:25:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|6
1738689920000|2025-02-04 17:25:20|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|0
1738689940000|2025-02-04 17:25:40|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|1
1738689950000|2025-02-04 17:25:50|17.68|17.52|17.68|17.52|17.69|17.53|17.67|17.51|1
1738689960000|2025-02-04 17:26:00|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|27
1738689970000|2025-02-04 17:26:10|||||||||1
1738689980000|2025-02-04 17:26:20|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|83
1738690000000|2025-02-04 17:26:40|||||||||14
1738690020000|2025-02-04 17:27:00|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|58
1738690030000|2025-02-04 17:27:10|17.75|17.59|17.72|17.56|17.77|17.61|17.72|17.56|7
1738690040000|2025-02-04 17:27:20|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|8
1738690050000|2025-02-04 17:27:30|17.73|17.57|17.72|17.56|17.74|17.58|17.72|17.56|1
1738690060000|2025-02-04 17:27:40|||||||||7
1738690070000|2025-02-04 17:27:50|||||||||1
1738690090000|2025-02-04 17:28:10|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|1
1738690100000|2025-02-04 17:28:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|49
1738690110000|2025-02-04 17:28:30|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|26
1738690120000|2025-02-04 17:28:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|10
1738690150000|2025-02-04 17:29:10|||||||||4
1738690160000|2025-02-04 17:29:20|||||||||7
1738690170000|2025-02-04 17:29:30|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|88
1738690180000|2025-02-04 17:29:40|||||||||1
1738690190000|2025-02-04 17:29:50|||||||||3
1738690200000|2025-02-04 17:30:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|20
1738690210000|2025-02-04 17:30:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|13
1738690240000|2025-02-04 17:30:40|||||||||13
1738690250000|2025-02-04 17:30:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|15
1738690260000|2025-02-04 17:31:00|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|25
1738690270000|2025-02-04 17:31:10|||||||||1
1738690280000|2025-02-04 17:31:20|||||||||2
1738690290000|2025-02-04 17:31:30|||||||||10
1738690300000|2025-02-04 17:31:40|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|15
1738690310000|2025-02-04 17:31:50|17.79|17.63|17.77|17.61|17.79|17.63|17.77|17.61|20
1738690320000|2025-02-04 17:32:00|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|17
1738690330000|2025-02-04 17:32:10|||||||||8
1738690340000|2025-02-04 17:32:20|||||||||1
1738690350000|2025-02-04 17:32:30|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|15
1738690370000|2025-02-04 17:32:50|||||||||2
1738690380000|2025-02-04 17:33:00|17.74|17.58|17.74|17.58|17.77|17.61|17.74|17.58|34
1738690390000|2025-02-04 17:33:10|||||||||34
1738690400000|2025-02-04 17:33:20|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|1
1738690410000|2025-02-04 17:33:30|||||||||6
1738690420000|2025-02-04 17:33:40|17.77|17.61|17.75|17.59|17.77|17.61|17.74|17.58|27
1738690430000|2025-02-04 17:33:50|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|1
1738690450000|2025-02-04 17:34:10|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|20
1738690460000|2025-02-04 17:34:20|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|27
1738690470000|2025-02-04 17:34:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1738690480000|2025-02-04 17:34:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|30
1738690500000|2025-02-04 17:35:00|17.75|17.59|17.77|17.61|17.77|17.61|17.75|17.59|3
1738690510000|2025-02-04 17:35:10|17.75|17.59|17.74|17.58|17.77|17.61|17.74|17.58|50
1738690520000|2025-02-04 17:35:20|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|2
1738690530000|2025-02-04 17:35:30|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|24
1738690550000|2025-02-04 17:35:50|17.74|17.58|17.77|17.61|17.77|17.61|17.74|17.58|8
1738690560000|2025-02-04 17:36:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|3
1738690570000|2025-02-04 17:36:10|||||||||1
1738690580000|2025-02-04 17:36:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|4
1738690590000|2025-02-04 17:36:30|||||||||4
1738690610000|2025-02-04 17:36:50|||||||||1
1738690620000|2025-02-04 17:37:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|46
1738690630000|2025-02-04 17:37:10|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|4
1738690670000|2025-02-04 17:37:50|||||||||1
1738690690000|2025-02-04 17:38:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1738690710000|2025-02-04 17:38:30|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|100
1738690760000|2025-02-04 17:39:20|||||||||1
1738690770000|2025-02-04 17:39:30|||||||||12
1738690780000|2025-02-04 17:39:40|||||||||2
1738690790000|2025-02-04 17:39:50|||||||||1
1738690820000|2025-02-04 17:40:20|||||||||1
1738690850000|2025-02-04 17:40:50|||||||||1
1738690860000|2025-02-04 17:41:00|||||||||1
1738690900000|2025-02-04 17:41:40|||||||||1
1738690910000|2025-02-04 17:41:50|||||||||4
1738690950000|2025-02-04 17:42:30|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|54
1738690960000|2025-02-04 17:42:40|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|37
1738690970000|2025-02-04 17:42:50|||||||||3
1738690980000|2025-02-04 17:43:00|||||||||6
1738690990000|2025-02-04 17:43:10|||||||||15
1738691000000|2025-02-04 17:43:20|||||||||36
1738691010000|2025-02-04 17:43:30|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|20
1738691020000|2025-02-04 17:43:40|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|13
1738691030000|2025-02-04 17:43:50|||||||||2
1738691040000|2025-02-04 17:44:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|1
1738691050000|2025-02-04 17:44:10|||||||||9
1738691060000|2025-02-04 17:44:20|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|38
1738691080000|2025-02-04 17:44:40|17.66|17.5|17.64|17.48|17.67|17.51|17.64|17.48|2
1738691100000|2025-02-04 17:45:00|||||||||39
1738691110000|2025-02-04 17:45:10|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1738691130000|2025-02-04 17:45:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1738691140000|2025-02-04 17:45:40|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|21
1738691160000|2025-02-04 17:46:00|||||||||1
1738691170000|2025-02-04 17:46:10|||||||||1
1738691180000|2025-02-04 17:46:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|2
1738691220000|2025-02-04 17:47:00|||||||||1
1738691270000|2025-02-04 17:47:50|||||||||1
1738691280000|2025-02-04 17:48:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|43
1738691320000|2025-02-04 17:48:40|||||||||1
1738691330000|2025-02-04 17:48:50|||||||||11
1738691350000|2025-02-04 17:49:10|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|45
1738691390000|2025-02-04 17:49:50|||||||||4
1738691400000|2025-02-04 17:50:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738691410000|2025-02-04 17:50:10|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|22
1738691420000|2025-02-04 17:50:20|17.67|17.51|17.67|17.51|17.69|17.53|17.67|17.51|44
1738691430000|2025-02-04 17:50:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1738691440000|2025-02-04 17:50:40|17.66|17.5|17.64|17.48|17.67|17.51|17.64|17.48|0
1738691450000|2025-02-04 17:50:50|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|0
1738691460000|2025-02-04 17:51:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|0
1738691470000|2025-02-04 17:51:10|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|55
1738691490000|2025-02-04 17:51:30|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|1
1738691500000|2025-02-04 17:51:40|||||||||2
1738691520000|2025-02-04 17:52:00|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|13
1738691530000|2025-02-04 17:52:10|17.66|17.5|17.66|17.5|17.67|17.51|17.66|17.5|0
1738691540000|2025-02-04 17:52:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1738691550000|2025-02-04 17:52:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|2
1738691560000|2025-02-04 17:52:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738691570000|2025-02-04 17:52:50|||||||||1
1738691590000|2025-02-04 17:53:10|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1738691650000|2025-02-04 17:54:10|17.66|17.5|17.64|17.48|17.69|17.53|17.64|17.48|30
1738691660000|2025-02-04 17:54:20|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|0
1738691700000|2025-02-04 17:55:00|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|0
1738691710000|2025-02-04 17:55:10|||||||||1
1738691750000|2025-02-04 17:55:50|||||||||1
1738691770000|2025-02-04 17:56:10|||||||||4
1738691780000|2025-02-04 17:56:20|||||||||1
1738691800000|2025-02-04 17:56:40|||||||||2
1738691850000|2025-02-04 17:57:30|||||||||4
1738691880000|2025-02-04 17:58:00|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|16
1738691890000|2025-02-04 17:58:10|||||||||31
1738691900000|2025-02-04 17:58:20|||||||||8
1738691930000|2025-02-04 17:58:50|||||||||51
1738691950000|2025-02-04 17:59:10|||||||||72
1738691960000|2025-02-04 17:59:20|||||||||3
1738691970000|2025-02-04 17:59:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|25
1738691980000|2025-02-04 17:59:40|||||||||1
1738691990000|2025-02-04 17:59:50|||||||||11
1738692000000|2025-02-04 18:00:00|||||||||28
1738692020000|2025-02-04 18:00:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|32
1738692030000|2025-02-04 18:00:30|||||||||1
1738692040000|2025-02-04 18:00:40|||||||||11
1738692060000|2025-02-04 18:01:00|||||||||1
1738692090000|2025-02-04 18:01:30|||||||||1
1738692110000|2025-02-04 18:01:50|||||||||1
1738692120000|2025-02-04 18:02:00|17.61|17.45|17.64|17.48|17.64|17.48|17.61|17.45|35
1738692130000|2025-02-04 18:02:10|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|32
1738692160000|2025-02-04 18:02:40|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|8
1738692170000|2025-02-04 18:02:50|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|4
1738692210000|2025-02-04 18:03:30|||||||||3
1738692230000|2025-02-04 18:03:50|||||||||13
1738692240000|2025-02-04 18:04:00|||||||||1
1738692260000|2025-02-04 18:04:20|||||||||1
1738692270000|2025-02-04 18:04:30|||||||||1
1738692280000|2025-02-04 18:04:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|22
1738692300000|2025-02-04 18:05:00|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|51
1738692310000|2025-02-04 18:05:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|8
1738692360000|2025-02-04 18:06:00|||||||||1
1738692370000|2025-02-04 18:06:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|25
1738692380000|2025-02-04 18:06:20|17.68|17.52|17.69|17.53|17.69|17.53|17.67|17.51|0
1738692390000|2025-02-04 18:06:30|||||||||1
1738692420000|2025-02-04 18:07:00|||||||||2
1738692430000|2025-02-04 18:07:10|||||||||20
1738692440000|2025-02-04 18:07:20|||||||||2
1738692450000|2025-02-04 18:07:30|||||||||1
1738692470000|2025-02-04 18:07:50|||||||||6
1738692490000|2025-02-04 18:08:10|||||||||2
1738692500000|2025-02-04 18:08:20|||||||||1
1738692510000|2025-02-04 18:08:30|||||||||2
1738692540000|2025-02-04 18:09:00|||||||||3
1738692570000|2025-02-04 18:09:30|||||||||3
1738692580000|2025-02-04 18:09:40|||||||||1
1738692610000|2025-02-04 18:10:10|||||||||1
1738692630000|2025-02-04 18:10:30|||||||||2
1738692660000|2025-02-04 18:11:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|5
1738692670000|2025-02-04 18:11:10|||||||||2
1738692690000|2025-02-04 18:11:30|||||||||2
1738692750000|2025-02-04 18:12:30|||||||||2
1738692780000|2025-02-04 18:13:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|24
1738692790000|2025-02-04 18:13:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|30
1738692800000|2025-02-04 18:13:20|||||||||2
1738692820000|2025-02-04 18:13:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1738692830000|2025-02-04 18:13:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|76
1738692890000|2025-02-04 18:14:50|||||||||15
1738692900000|2025-02-04 18:15:00|||||||||1
1738692930000|2025-02-04 18:15:30|||||||||36
1738692940000|2025-02-04 18:15:40|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|17
1738692950000|2025-02-04 18:15:50|17.62|17.46|17.59|17.43|17.64|17.48|17.59|17.43|17
1738692970000|2025-02-04 18:16:10|||||||||12
1738693040000|2025-02-04 18:17:20|||||||||6
1738693060000|2025-02-04 18:17:40|||||||||1
1738693070000|2025-02-04 18:17:50|||||||||1
1738693080000|2025-02-04 18:18:00|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|138
1738693090000|2025-02-04 18:18:10|||||||||6
1738693100000|2025-02-04 18:18:20|||||||||8
1738693120000|2025-02-04 18:18:40|||||||||1
1738693130000|2025-02-04 18:18:50|||||||||1
1738693140000|2025-02-04 18:19:00|||||||||1
1738693180000|2025-02-04 18:19:40|||||||||2
1738693230000|2025-02-04 18:20:30|||||||||1
1738693240000|2025-02-04 18:20:40|||||||||1
1738693270000|2025-02-04 18:21:10|||||||||1
1738693300000|2025-02-04 18:21:40|||||||||2
1738693310000|2025-02-04 18:21:50|||||||||1
1738693320000|2025-02-04 18:22:00|||||||||6
1738693340000|2025-02-04 18:22:20|||||||||1
1738693360000|2025-02-04 18:22:40|||||||||1
1738693370000|2025-02-04 18:22:50|||||||||2
1738693400000|2025-02-04 18:23:20|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|49
1738693450000|2025-02-04 18:24:10|||||||||3
1738693470000|2025-02-04 18:24:30|||||||||42
1738693500000|2025-02-04 18:25:00|||||||||8
1738693510000|2025-02-04 18:25:10|||||||||1
1738693520000|2025-02-04 18:25:20|||||||||3
1738693530000|2025-02-04 18:25:30|||||||||3
1738693540000|2025-02-04 18:25:40|||||||||1
1738693550000|2025-02-04 18:25:50|||||||||2
1738693560000|2025-02-04 18:26:00|||||||||1
1738693570000|2025-02-04 18:26:10|||||||||1
1738693580000|2025-02-04 18:26:20|||||||||2
1738693590000|2025-02-04 18:26:30|||||||||1
1738693600000|2025-02-04 18:26:40|||||||||4
1738693610000|2025-02-04 18:26:50|||||||||3
1738693620000|2025-02-04 18:27:00|||||||||1
1738693630000|2025-02-04 18:27:10|||||||||1
1738693640000|2025-02-04 18:27:20|||||||||1
1738693650000|2025-02-04 18:27:30|||||||||1
1738693660000|2025-02-04 18:27:40|||||||||2
1738693670000|2025-02-04 18:27:50|||||||||3
1738693680000|2025-02-04 18:28:00|||||||||2
1738693690000|2025-02-04 18:28:10|||||||||1
1738693700000|2025-02-04 18:28:20|||||||||3
1738693710000|2025-02-04 18:28:30|||||||||2
1738693720000|2025-02-04 18:28:40|||||||||2
1738693730000|2025-02-04 18:28:50|||||||||3
1738693740000|2025-02-04 18:29:00|||||||||6
1738693760000|2025-02-04 18:29:20|||||||||2
1738693770000|2025-02-04 18:29:30|||||||||2
1738693780000|2025-02-04 18:29:40|||||||||1
1738693790000|2025-02-04 18:29:50|||||||||4
1738693800000|2025-02-04 18:30:00|||||||||2
1738693810000|2025-02-04 18:30:10|||||||||3
1738693820000|2025-02-04 18:30:20|||||||||21
1738693830000|2025-02-04 18:30:30|||||||||20
1738693840000|2025-02-04 18:30:40|||||||||2
1738693850000|2025-02-04 18:30:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1738693860000|2025-02-04 18:31:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|38
1738693870000|2025-02-04 18:31:10|||||||||2
1738693880000|2025-02-04 18:31:20|||||||||3
1738693890000|2025-02-04 18:31:30|||||||||3
1738693910000|2025-02-04 18:31:50|||||||||2
1738693920000|2025-02-04 18:32:00|||||||||2
1738693930000|2025-02-04 18:32:10|||||||||1
1738693940000|2025-02-04 18:32:20|||||||||2
1738693950000|2025-02-04 18:32:30|||||||||4
1738693960000|2025-02-04 18:32:40|||||||||2
1738693970000|2025-02-04 18:32:50|||||||||17
1738693980000|2025-02-04 18:33:00|||||||||6
1738693990000|2025-02-04 18:33:10|||||||||10
1738694000000|2025-02-04 18:33:20|||||||||5
1738694010000|2025-02-04 18:33:30|||||||||6
1738694020000|2025-02-04 18:33:40|||||||||6
1738694030000|2025-02-04 18:33:50|||||||||2
1738694040000|2025-02-04 18:34:00|||||||||1
1738694050000|2025-02-04 18:34:10|||||||||4
1738694060000|2025-02-04 18:34:20|||||||||2
1738694070000|2025-02-04 18:34:30|||||||||6
1738694080000|2025-02-04 18:34:40|||||||||1
1738694090000|2025-02-04 18:34:50|||||||||3
1738694100000|2025-02-04 18:35:00|||||||||2
1738694110000|2025-02-04 18:35:10|||||||||7
1738694120000|2025-02-04 18:35:20|||||||||1
1738694130000|2025-02-04 18:35:30|||||||||1
1738694140000|2025-02-04 18:35:40|||||||||1
1738694150000|2025-02-04 18:35:50|||||||||9
1738694160000|2025-02-04 18:36:00|||||||||5
1738694170000|2025-02-04 18:36:10|||||||||3
1738694180000|2025-02-04 18:36:20|||||||||4
1738694190000|2025-02-04 18:36:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|9
1738694200000|2025-02-04 18:36:40|||||||||6
1738694210000|2025-02-04 18:36:50|||||||||4
1738694220000|2025-02-04 18:37:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|6
1738694230000|2025-02-04 18:37:10|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|1
1738694240000|2025-02-04 18:37:20|||||||||3
1738694250000|2025-02-04 18:37:30|||||||||5
1738694260000|2025-02-04 18:37:40|||||||||1
1738694270000|2025-02-04 18:37:50|||||||||2
1738694280000|2025-02-04 18:38:00|17.54|17.38|17.59|17.43|17.59|17.43|17.54|17.38|31
1738694290000|2025-02-04 18:38:10|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|4
1738694300000|2025-02-04 18:38:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1738694310000|2025-02-04 18:38:30|17.54|17.38|17.54|17.38|17.56|17.4|17.54|17.38|2
1738694320000|2025-02-04 18:38:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|20
1738694330000|2025-02-04 18:38:50|||||||||1
1738694340000|2025-02-04 18:39:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|4
1738694350000|2025-02-04 18:39:10|||||||||2
1738694360000|2025-02-04 18:39:20|||||||||1
1738694370000|2025-02-04 18:39:30|||||||||2
1738694380000|2025-02-04 18:39:40|||||||||1
1738694390000|2025-02-04 18:39:50|||||||||2
1738694410000|2025-02-04 18:40:10|||||||||2
1738694420000|2025-02-04 18:40:20|||||||||1
1738694430000|2025-02-04 18:40:30|||||||||12
1738694440000|2025-02-04 18:40:40|||||||||4
1738694450000|2025-02-04 18:40:50|||||||||6
1738694460000|2025-02-04 18:41:00|||||||||1
1738694480000|2025-02-04 18:41:20|||||||||1
1738694510000|2025-02-04 18:41:50|||||||||2
1738694520000|2025-02-04 18:42:00|||||||||1
1738694530000|2025-02-04 18:42:10|||||||||5
1738694540000|2025-02-04 18:42:20|||||||||1
1738694560000|2025-02-04 18:42:40|||||||||1
1738694570000|2025-02-04 18:42:50|||||||||3
1738694600000|2025-02-04 18:43:20|||||||||1
1738694610000|2025-02-04 18:43:30|||||||||1
1738694620000|2025-02-04 18:43:40|||||||||3
1738694670000|2025-02-04 18:44:30|||||||||2
1738694690000|2025-02-04 18:44:50|||||||||18
1738694720000|2025-02-04 18:45:20|||||||||1
1738694740000|2025-02-04 18:45:40|||||||||1
1738694770000|2025-02-04 18:46:10|||||||||1
1738694780000|2025-02-04 18:46:20|||||||||2
1738694790000|2025-02-04 18:46:30|||||||||3
1738694800000|2025-02-04 18:46:40|||||||||1
1738694820000|2025-02-04 18:47:00|||||||||1
1738694830000|2025-02-04 18:47:10|||||||||1
1738694850000|2025-02-04 18:47:30|||||||||15
1738694870000|2025-02-04 18:47:50|||||||||2
1738694880000|2025-02-04 18:48:00|||||||||1
1738694920000|2025-02-04 18:48:40|||||||||1
1738694930000|2025-02-04 18:48:50|||||||||1
1738694940000|2025-02-04 18:49:00|||||||||3
1738694960000|2025-02-04 18:49:20|||||||||1
1738694970000|2025-02-04 18:49:30|||||||||11
1738694980000|2025-02-04 18:49:40|||||||||7
1738694990000|2025-02-04 18:49:50|||||||||7
1738695010000|2025-02-04 18:50:10|||||||||1
1738695040000|2025-02-04 18:50:40|||||||||6
1738695050000|2025-02-04 18:50:50|||||||||1
1738695070000|2025-02-04 18:51:10|||||||||4
1738695080000|2025-02-04 18:51:20|||||||||1
1738695090000|2025-02-04 18:51:30|||||||||1
1738695100000|2025-02-04 18:51:40|||||||||10
1738695110000|2025-02-04 18:51:50|||||||||1
1738695120000|2025-02-04 18:52:00|||||||||1
1738695130000|2025-02-04 18:52:10|||||||||37
1738695140000|2025-02-04 18:52:20|||||||||1
1738695190000|2025-02-04 18:53:10|||||||||7
1738695210000|2025-02-04 18:53:30|||||||||2
1738695220000|2025-02-04 18:53:40|||||||||2
1738695240000|2025-02-04 18:54:00|||||||||1
1738695250000|2025-02-04 18:54:10|||||||||1
1738695300000|2025-02-04 18:55:00|||||||||1
1738695310000|2025-02-04 18:55:10|||||||||1
1738695320000|2025-02-04 18:55:20|||||||||1
1738695350000|2025-02-04 18:55:50|||||||||1
1738695370000|2025-02-04 18:56:10|||||||||4
1738695400000|2025-02-04 18:56:40|||||||||90
1738695420000|2025-02-04 18:57:00|||||||||3
1738695450000|2025-02-04 18:57:30|||||||||5
1738695470000|2025-02-04 18:57:50|||||||||3
1738695490000|2025-02-04 18:58:10|||||||||1
1738695500000|2025-02-04 18:58:20|||||||||2
1738695520000|2025-02-04 18:58:40|||||||||1
1738695540000|2025-02-04 18:59:00|||||||||1
1738695550000|2025-02-04 18:59:10|||||||||2
1738695560000|2025-02-04 18:59:20|||||||||1
1738695580000|2025-02-04 18:59:40|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|35
1738695590000|2025-02-04 18:59:50|||||||||2
1738695600000|2025-02-04 19:00:00|17.64|17.48|17.59|17.43|17.64|17.48|17.59|17.43|48
1738695620000|2025-02-04 19:00:20|||||||||5
1738695640000|2025-02-04 19:00:40|||||||||1
1738695650000|2025-02-04 19:00:50|||||||||4
1738695660000|2025-02-04 19:01:00|||||||||2
1738695670000|2025-02-04 19:01:10|||||||||1
1738695680000|2025-02-04 19:01:20|||||||||2
1738695690000|2025-02-04 19:01:30|||||||||6
1738695720000|2025-02-04 19:02:00|||||||||2
1738695730000|2025-02-04 19:02:10|||||||||3
1738695740000|2025-02-04 19:02:20|||||||||1
1738695750000|2025-02-04 19:02:30|||||||||1
1738695760000|2025-02-04 19:02:40|||||||||5
1738695770000|2025-02-04 19:02:50|||||||||1
1738695780000|2025-02-04 19:03:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|30
1738695790000|2025-02-04 19:03:10|||||||||2
1738695800000|2025-02-04 19:03:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|36
1738695810000|2025-02-04 19:03:30|||||||||4
1738695820000|2025-02-04 19:03:40|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|14
1738695830000|2025-02-04 19:03:50|||||||||6
1738695840000|2025-02-04 19:04:00|||||||||3
1738695870000|2025-02-04 19:04:30|||||||||1
1738695880000|2025-02-04 19:04:40|||||||||2
1738695890000|2025-02-04 19:04:50|||||||||1
1738695900000|2025-02-04 19:05:00|||||||||2
1738695920000|2025-02-04 19:05:20|||||||||2
1738695930000|2025-02-04 19:05:30|||||||||2
1738695960000|2025-02-04 19:06:00|||||||||9
1738695970000|2025-02-04 19:06:10|||||||||6
1738695980000|2025-02-04 19:06:20|||||||||3
1738695990000|2025-02-04 19:06:30|||||||||3
1738696010000|2025-02-04 19:06:50|||||||||2
1738696020000|2025-02-04 19:07:00|||||||||3
1738696030000|2025-02-04 19:07:10|||||||||1
1738696040000|2025-02-04 19:07:20|||||||||1
1738696050000|2025-02-04 19:07:30|||||||||2
1738696070000|2025-02-04 19:07:50|||||||||4
1738696080000|2025-02-04 19:08:00|||||||||3
1738696090000|2025-02-04 19:08:10|||||||||1
1738696100000|2025-02-04 19:08:20|||||||||2
1738696110000|2025-02-04 19:08:30|||||||||5
1738696120000|2025-02-04 19:08:40|||||||||4
1738696130000|2025-02-04 19:08:50|||||||||1
1738696140000|2025-02-04 19:09:00|||||||||1
1738696150000|2025-02-04 19:09:10|||||||||4
1738696160000|2025-02-04 19:09:20|||||||||1
1738696170000|2025-02-04 19:09:30|||||||||2
1738696180000|2025-02-04 19:09:40|||||||||3
1738696190000|2025-02-04 19:09:50|||||||||2
1738696200000|2025-02-04 19:10:00|||||||||2
1738696220000|2025-02-04 19:10:20|||||||||1
1738696230000|2025-02-04 19:10:30|||||||||4
1738696240000|2025-02-04 19:10:40|||||||||1
1738696250000|2025-02-04 19:10:50|||||||||3
1738696260000|2025-02-04 19:11:00|||||||||3
1738696270000|2025-02-04 19:11:10|||||||||2
1738696280000|2025-02-04 19:11:20|||||||||2
1738696290000|2025-02-04 19:11:30|||||||||1
1738696300000|2025-02-04 19:11:40|||||||||1
1738696320000|2025-02-04 19:12:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|10
1738696330000|2025-02-04 19:12:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|164
1738696360000|2025-02-04 19:12:40|||||||||1
1738696390000|2025-02-04 19:13:10|||||||||2
1738696410000|2025-02-04 19:13:30|||||||||2
1738696420000|2025-02-04 19:13:40|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|48
1738696440000|2025-02-04 19:14:00|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|17
1738696460000|2025-02-04 19:14:20|||||||||1
1738696470000|2025-02-04 19:14:30|||||||||2
1738696480000|2025-02-04 19:14:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|35
1738696490000|2025-02-04 19:14:50|||||||||3
1738696500000|2025-02-04 19:15:00|||||||||4
1738696510000|2025-02-04 19:15:10|||||||||1
1738696530000|2025-02-04 19:15:30|||||||||1
1738696540000|2025-02-04 19:15:40|||||||||2
1738696550000|2025-02-04 19:15:50|||||||||1
1738696560000|2025-02-04 19:16:00|||||||||1
1738696570000|2025-02-04 19:16:10|||||||||2
1738696580000|2025-02-04 19:16:20|||||||||1
1738696590000|2025-02-04 19:16:30|||||||||2
1738696600000|2025-02-04 19:16:40|||||||||1
1738696610000|2025-02-04 19:16:50|||||||||2
1738696620000|2025-02-04 19:17:00|||||||||1
1738696640000|2025-02-04 19:17:20|||||||||3
1738696650000|2025-02-04 19:17:30|||||||||4
1738696660000|2025-02-04 19:17:40|||||||||1
1738696670000|2025-02-04 19:17:50|||||||||1
1738696680000|2025-02-04 19:18:00|||||||||1
1738696690000|2025-02-04 19:18:10|||||||||3
1738696700000|2025-02-04 19:18:20|||||||||3
1738696710000|2025-02-04 19:18:30|||||||||2
1738696730000|2025-02-04 19:18:50|||||||||1
1738696740000|2025-02-04 19:19:00|||||||||2
1738696750000|2025-02-04 19:19:10|||||||||3
1738696760000|2025-02-04 19:19:20|||||||||1
1738696770000|2025-02-04 19:19:30|||||||||1
1738696780000|2025-02-04 19:19:40|||||||||2
1738696790000|2025-02-04 19:19:50|||||||||1
1738696800000|2025-02-04 19:20:00|||||||||5
1738696810000|2025-02-04 19:20:10|||||||||3
1738696830000|2025-02-04 19:20:30|||||||||1
1738696840000|2025-02-04 19:20:40|||||||||1
1738696850000|2025-02-04 19:20:50|||||||||4
1738696860000|2025-02-04 19:21:00|||||||||26
1738696870000|2025-02-04 19:21:10|||||||||19
1738696880000|2025-02-04 19:21:20|||||||||1
1738696890000|2025-02-04 19:21:30|||||||||11
1738696900000|2025-02-04 19:21:40|||||||||2
1738696910000|2025-02-04 19:21:50|||||||||13
1738696920000|2025-02-04 19:22:00|||||||||2
1738696940000|2025-02-04 19:22:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|11
1738696950000|2025-02-04 19:22:30|||||||||2
1738696960000|2025-02-04 19:22:40|||||||||5
1738696980000|2025-02-04 19:23:00|||||||||2
1738696990000|2025-02-04 19:23:10|||||||||2
1738697010000|2025-02-04 19:23:30|||||||||2
1738697020000|2025-02-04 19:23:40|||||||||1
1738697040000|2025-02-04 19:24:00|||||||||4
1738697050000|2025-02-04 19:24:10|||||||||2
1738697060000|2025-02-04 19:24:20|||||||||3
1738697070000|2025-02-04 19:24:30|||||||||2
1738697080000|2025-02-04 19:24:40|||||||||5
1738697090000|2025-02-04 19:24:50|||||||||3
1738697100000|2025-02-04 19:25:00|||||||||1
1738697110000|2025-02-04 19:25:10|||||||||5
1738697120000|2025-02-04 19:25:20|||||||||2
1738697130000|2025-02-04 19:25:30|||||||||3
1738697140000|2025-02-04 19:25:40|||||||||1
1738697150000|2025-02-04 19:25:50|||||||||2
1738697160000|2025-02-04 19:26:00|||||||||4
1738697170000|2025-02-04 19:26:10|||||||||1
1738697180000|2025-02-04 19:26:20|||||||||3
1738697190000|2025-02-04 19:26:30|||||||||2
1738697200000|2025-02-04 19:26:40|||||||||2
1738697210000|2025-02-04 19:26:50|||||||||2
1738697220000|2025-02-04 19:27:00|||||||||2
1738697230000|2025-02-04 19:27:10|||||||||2
1738697240000|2025-02-04 19:27:20|||||||||2
1738697250000|2025-02-04 19:27:30|||||||||2
1738697260000|2025-02-04 19:27:40|||||||||2
1738697270000|2025-02-04 19:27:50|||||||||4
1738697280000|2025-02-04 19:28:00|||||||||4
1738697290000|2025-02-04 19:28:10|||||||||1
1738697310000|2025-02-04 19:28:30|||||||||4
1738697320000|2025-02-04 19:28:40|||||||||4
1738697330000|2025-02-04 19:28:50|||||||||1
1738697340000|2025-02-04 19:29:00|||||||||2
1738697350000|2025-02-04 19:29:10|||||||||8
1738697360000|2025-02-04 19:29:20|||||||||1
1738697370000|2025-02-04 19:29:30|||||||||4
1738697380000|2025-02-04 19:29:40|||||||||3
1738697390000|2025-02-04 19:29:50|||||||||5
1738697400000|2025-02-04 19:30:00|||||||||22
1738697410000|2025-02-04 19:30:10|||||||||20
1738697420000|2025-02-04 19:30:20|||||||||3
1738697430000|2025-02-04 19:30:30|||||||||5
1738697440000|2025-02-04 19:30:40|||||||||2
1738697450000|2025-02-04 19:30:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|56
1738697460000|2025-02-04 19:31:00|||||||||5
1738697470000|2025-02-04 19:31:10|||||||||115
1738697510000|2025-02-04 19:31:50|||||||||1
1738697520000|2025-02-04 19:32:00|||||||||82
1738697530000|2025-02-04 19:32:10|||||||||1
1738697540000|2025-02-04 19:32:20|||||||||2
1738697560000|2025-02-04 19:32:40|||||||||1
1738697570000|2025-02-04 19:32:50|||||||||1
1738697580000|2025-02-04 19:33:00|||||||||2
1738697590000|2025-02-04 19:33:10|||||||||1
1738697610000|2025-02-04 19:33:30|||||||||3
1738697630000|2025-02-04 19:33:50|||||||||2
1738697640000|2025-02-04 19:34:00|||||||||2
1738697660000|2025-02-04 19:34:20|||||||||1
1738697670000|2025-02-04 19:34:30|||||||||1
1738697680000|2025-02-04 19:34:40|||||||||3
1738697690000|2025-02-04 19:34:50|||||||||4
1738697700000|2025-02-04 19:35:00|||||||||4
1738697710000|2025-02-04 19:35:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|6
1738697730000|2025-02-04 19:35:30|||||||||2
1738697740000|2025-02-04 19:35:40|||||||||3
1738697750000|2025-02-04 19:35:50|||||||||2
1738697760000|2025-02-04 19:36:00|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|2
1738697770000|2025-02-04 19:36:10|||||||||11
1738697780000|2025-02-04 19:36:20|||||||||2
1738697790000|2025-02-04 19:36:30|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|18
1738697800000|2025-02-04 19:36:40|||||||||5
1738697810000|2025-02-04 19:36:50|||||||||3
1738697820000|2025-02-04 19:37:00|||||||||4
1738697830000|2025-02-04 19:37:10|||||||||3
1738697840000|2025-02-04 19:37:20|||||||||6
1738697850000|2025-02-04 19:37:30|||||||||5
1738697860000|2025-02-04 19:37:40|||||||||3
1738697870000|2025-02-04 19:37:50|||||||||5
1738697880000|2025-02-04 19:38:00|||||||||7
1738697890000|2025-02-04 19:38:10|||||||||3
1738697900000|2025-02-04 19:38:20|||||||||12
1738697910000|2025-02-04 19:38:30|||||||||30
1738697920000|2025-02-04 19:38:40|||||||||5
1738697930000|2025-02-04 19:38:50|||||||||5
1738697940000|2025-02-04 19:39:00|||||||||6
1738697950000|2025-02-04 19:39:10|||||||||6
1738697960000|2025-02-04 19:39:20|||||||||3
1738697970000|2025-02-04 19:39:30|||||||||6
1738697980000|2025-02-04 19:39:40|||||||||65
1738697990000|2025-02-04 19:39:50|||||||||7
1738698000000|2025-02-04 19:40:00|||||||||3
1738698010000|2025-02-04 19:40:10|||||||||3
1738698020000|2025-02-04 19:40:20|||||||||5
1738698030000|2025-02-04 19:40:30|||||||||2
1738698040000|2025-02-04 19:40:40|||||||||3
1738698050000|2025-02-04 19:40:50|||||||||2
1738698060000|2025-02-04 19:41:00|||||||||3
1738698070000|2025-02-04 19:41:10|||||||||26
1738698080000|2025-02-04 19:41:20|||||||||9
1738698090000|2025-02-04 19:41:30|||||||||3
1738698100000|2025-02-04 19:41:40|||||||||8
1738698120000|2025-02-04 19:42:00|||||||||3
1738698130000|2025-02-04 19:42:10|||||||||3
1738698140000|2025-02-04 19:42:20|||||||||3
1738698150000|2025-02-04 19:42:30|||||||||2
1738698160000|2025-02-04 19:42:40|||||||||1
1738698180000|2025-02-04 19:43:00|||||||||3
1738698190000|2025-02-04 19:43:10|||||||||5
1738698200000|2025-02-04 19:43:20|||||||||1
1738698210000|2025-02-04 19:43:30|||||||||1
1738698220000|2025-02-04 19:43:40|||||||||26
1738698230000|2025-02-04 19:43:50|||||||||2
1738698240000|2025-02-04 19:44:00|||||||||2
1738698250000|2025-02-04 19:44:10|||||||||3
1738698270000|2025-02-04 19:44:30|||||||||3
1738698280000|2025-02-04 19:44:40|||||||||3
1738698290000|2025-02-04 19:44:50|||||||||22
1738698300000|2025-02-04 19:45:00|||||||||2
1738698310000|2025-02-04 19:45:10|||||||||2
1738698320000|2025-02-04 19:45:20|||||||||2
1738698330000|2025-02-04 19:45:30|||||||||1
1738698340000|2025-02-04 19:45:40|||||||||1
1738698360000|2025-02-04 19:46:00|||||||||4
1738698370000|2025-02-04 19:46:10|||||||||2
1738698380000|2025-02-04 19:46:20|||||||||3
1738698390000|2025-02-04 19:46:30|||||||||2
1738698400000|2025-02-04 19:46:40|||||||||2
1738698410000|2025-02-04 19:46:50|||||||||1
1738698420000|2025-02-04 19:47:00|||||||||5
1738698430000|2025-02-04 19:47:10|||||||||2
1738698440000|2025-02-04 19:47:20|||||||||14
1738698450000|2025-02-04 19:47:30|||||||||4
1738698460000|2025-02-04 19:47:40|||||||||7
1738698480000|2025-02-04 19:48:00|||||||||3
1738698490000|2025-02-04 19:48:10|||||||||2
1738698500000|2025-02-04 19:48:20|||||||||1
1738698510000|2025-02-04 19:48:30|||||||||3
1738698520000|2025-02-04 19:48:40|||||||||3
1738698530000|2025-02-04 19:48:50|||||||||1
1738698540000|2025-02-04 19:49:00|||||||||2
1738698550000|2025-02-04 19:49:10|||||||||1
1738698560000|2025-02-04 19:49:20|||||||||1
1738698570000|2025-02-04 19:49:30|||||||||4
1738698580000|2025-02-04 19:49:40|||||||||4
1738698590000|2025-02-04 19:49:50|||||||||1
1738698600000|2025-02-04 19:50:00|||||||||1
1738698620000|2025-02-04 19:50:20|||||||||3
1738698630000|2025-02-04 19:50:30|||||||||1
1738698650000|2025-02-04 19:50:50|||||||||1
1738698660000|2025-02-04 19:51:00|||||||||1
1738698670000|2025-02-04 19:51:10|||||||||2
1738698690000|2025-02-04 19:51:30|||||||||1
1738698710000|2025-02-04 19:51:50|||||||||1
1738698720000|2025-02-04 19:52:00|||||||||4
1738698740000|2025-02-04 19:52:20|||||||||1
1738698750000|2025-02-04 19:52:30|||||||||4
1738698760000|2025-02-04 19:52:40|||||||||1
1738698770000|2025-02-04 19:52:50|||||||||1
1738698780000|2025-02-04 19:53:00|||||||||1
1738698790000|2025-02-04 19:53:10|||||||||1
1738698810000|2025-02-04 19:53:30|||||||||2
1738698830000|2025-02-04 19:53:50|||||||||1
1738698840000|2025-02-04 19:54:00|||||||||2
1738698850000|2025-02-04 19:54:10|||||||||11
1738698860000|2025-02-04 19:54:20|||||||||1
1738698870000|2025-02-04 19:54:30|||||||||1
1738698880000|2025-02-04 19:54:40|||||||||1
1738698900000|2025-02-04 19:55:00|||||||||1
1738698910000|2025-02-04 19:55:10|||||||||10
1738698920000|2025-02-04 19:55:20|||||||||4
1738698930000|2025-02-04 19:55:30|||||||||5
1738698940000|2025-02-04 19:55:40|||||||||13
1738698960000|2025-02-04 19:56:00|||||||||2
1738698970000|2025-02-04 19:56:10|||||||||4
1738698980000|2025-02-04 19:56:20|||||||||1
1738698990000|2025-02-04 19:56:30|||||||||4
1738699000000|2025-02-04 19:56:40|||||||||3
1738699020000|2025-02-04 19:57:00|||||||||4
1738699030000|2025-02-04 19:57:10|||||||||2
1738699050000|2025-02-04 19:57:30|||||||||3
1738699060000|2025-02-04 19:57:40|||||||||3
1738699070000|2025-02-04 19:57:50|||||||||2
1738699080000|2025-02-04 19:58:00|||||||||52
1738699090000|2025-02-04 19:58:10|||||||||1
1738699100000|2025-02-04 19:58:20|||||||||2
1738699110000|2025-02-04 19:58:30|||||||||61
1738699120000|2025-02-04 19:58:40|||||||||1
1738699130000|2025-02-04 19:58:50|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|88
1738699140000|2025-02-04 19:59:00|||||||||1
1738699150000|2025-02-04 19:59:10|||||||||2
1738699160000|2025-02-04 19:59:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|357
1738699170000|2025-02-04 19:59:30|17.65|17.49|17.67|17.51|17.67|17.51|17.62|17.46|95
1738699180000|2025-02-04 19:59:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|57
1738699190000|2025-02-04 19:59:50|||||||||37
1738699200000|2025-02-04 20:00:00|||||||||11
1738699210000|2025-02-04 20:00:10|||||||||1
1738699220000|2025-02-04 20:00:20|||||||||2
1738699230000|2025-02-04 20:00:30|||||||||7
1738699240000|2025-02-04 20:00:40|||||||||2
1738699250000|2025-02-04 20:00:50|||||||||1
1738699260000|2025-02-04 20:01:00|||||||||2
1738699270000|2025-02-04 20:01:10|||||||||2
1738699280000|2025-02-04 20:01:20|||||||||1
1738699290000|2025-02-04 20:01:30|||||||||3
1738699300000|2025-02-04 20:01:40|||||||||1
1738699310000|2025-02-04 20:01:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|19
1738699320000|2025-02-04 20:02:00|||||||||7
1738699330000|2025-02-04 20:02:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|108
1738699340000|2025-02-04 20:02:20|||||||||3
1738699350000|2025-02-04 20:02:30|||||||||5
1738699360000|2025-02-04 20:02:40|||||||||2
1738699370000|2025-02-04 20:02:50|17.6|17.44|17.6|17.44|17.6|17.44|17.57|17.41|16
1738699380000|2025-02-04 20:03:00|17.58|17.42|17.62|17.46|17.62|17.46|17.57|17.41|27
1738699390000|2025-02-04 20:03:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|31
1738699400000|2025-02-04 20:03:20|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|28
1738699410000|2025-02-04 20:03:30|||||||||4
1738699420000|2025-02-04 20:03:40|||||||||4
1738699430000|2025-02-04 20:03:50|||||||||1
1738699440000|2025-02-04 20:04:00|||||||||3
1738699450000|2025-02-04 20:04:10|||||||||2
1738699460000|2025-02-04 20:04:20|||||||||2
1738699470000|2025-02-04 20:04:30|||||||||1
1738699480000|2025-02-04 20:04:40|||||||||3
1738699490000|2025-02-04 20:04:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|16
1738699500000|2025-02-04 20:05:00|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|17
1738699510000|2025-02-04 20:05:10|||||||||10
1738699520000|2025-02-04 20:05:20|||||||||5
1738699530000|2025-02-04 20:05:30|||||||||2
1738699550000|2025-02-04 20:05:50|||||||||4
1738699560000|2025-02-04 20:06:00|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|60
1738699570000|2025-02-04 20:06:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|21
1738699580000|2025-02-04 20:06:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1738699590000|2025-02-04 20:06:30|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|82
1738699600000|2025-02-04 20:06:40|||||||||4
1738699610000|2025-02-04 20:06:50|||||||||1
1738699620000|2025-02-04 20:07:00|||||||||3
1738699640000|2025-02-04 20:07:20|||||||||1
1738699660000|2025-02-04 20:07:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1738699670000|2025-02-04 20:07:50|||||||||4
1738699680000|2025-02-04 20:08:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|8
1738699690000|2025-02-04 20:08:10|||||||||1
1738699700000|2025-02-04 20:08:20|||||||||3
1738699710000|2025-02-04 20:08:30|||||||||3
1738699730000|2025-02-04 20:08:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|5
1738699750000|2025-02-04 20:09:10|||||||||3
1738699760000|2025-02-04 20:09:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|25
1738699770000|2025-02-04 20:09:30|||||||||1
1738699780000|2025-02-04 20:09:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|13
1738699790000|2025-02-04 20:09:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|28
1738699800000|2025-02-04 20:10:00|||||||||5
1738699810000|2025-02-04 20:10:10|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|20
1738699820000|2025-02-04 20:10:20|||||||||2
1738699840000|2025-02-04 20:10:40|||||||||1
1738699850000|2025-02-04 20:10:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1738699860000|2025-02-04 20:11:00|||||||||4
1738699870000|2025-02-04 20:11:10|||||||||1
1738699880000|2025-02-04 20:11:20|||||||||1
1738699890000|2025-02-04 20:11:30|||||||||2
1738699910000|2025-02-04 20:11:50|||||||||2
1738699920000|2025-02-04 20:12:00|||||||||2
1738699930000|2025-02-04 20:12:10|||||||||1
1738699940000|2025-02-04 20:12:20|||||||||4
1738699960000|2025-02-04 20:12:40|||||||||3
1738699970000|2025-02-04 20:12:50|||||||||1
1738699980000|2025-02-04 20:13:00|||||||||1
1738700000000|2025-02-04 20:13:20|||||||||2
1738700010000|2025-02-04 20:13:30|||||||||4
1738700020000|2025-02-04 20:13:40|||||||||2
1738700030000|2025-02-04 20:13:50|||||||||1
1738700040000|2025-02-04 20:14:00|||||||||1
1738700050000|2025-02-04 20:14:10|||||||||1
1738700060000|2025-02-04 20:14:20|||||||||1
1738700070000|2025-02-04 20:14:30|||||||||2
1738700090000|2025-02-04 20:14:50|||||||||3
1738700100000|2025-02-04 20:15:00|||||||||1
1738700110000|2025-02-04 20:15:10|||||||||1
1738700120000|2025-02-04 20:15:20|||||||||2
1738700130000|2025-02-04 20:15:30|||||||||13
1738700150000|2025-02-04 20:15:50|||||||||2
1738700160000|2025-02-04 20:16:00|||||||||1
1738700180000|2025-02-04 20:16:20|||||||||2
1738700190000|2025-02-04 20:16:30|||||||||1
1738700200000|2025-02-04 20:16:40|||||||||3
1738700210000|2025-02-04 20:16:50|||||||||1
1738700220000|2025-02-04 20:17:00|||||||||1
1738700230000|2025-02-04 20:17:10|||||||||7
1738700240000|2025-02-04 20:17:20|||||||||2
1738700250000|2025-02-04 20:17:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1738700260000|2025-02-04 20:17:40|17.52|17.36|17.52|17.36|17.57|17.41|17.52|17.36|18
1738700270000|2025-02-04 20:17:50|||||||||1
1738700280000|2025-02-04 20:18:00|||||||||2
1738700290000|2025-02-04 20:18:10|||||||||1
1738700300000|2025-02-04 20:18:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|36
1738700310000|2025-02-04 20:18:30|17.54|17.38|17.54|17.38|17.57|17.41|17.53|17.37|33
1738700320000|2025-02-04 20:18:40|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|2
1738700330000|2025-02-04 20:18:50|||||||||1
1738700340000|2025-02-04 20:19:00|||||||||1
1738700360000|2025-02-04 20:19:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|2
1738700370000|2025-02-04 20:19:30|||||||||1
1738700380000|2025-02-04 20:19:40|||||||||4
1738700390000|2025-02-04 20:19:50|||||||||3
1738700400000|2025-02-04 20:20:00|||||||||1
1738700440000|2025-02-04 20:20:40|||||||||2
1738700460000|2025-02-04 20:21:00|||||||||20
1738700480000|2025-02-04 20:21:20|||||||||2
1738700490000|2025-02-04 20:21:30|||||||||1
1738700510000|2025-02-04 20:21:50|||||||||1
1738700520000|2025-02-04 20:22:00|||||||||34
1738700570000|2025-02-04 20:22:50|||||||||4
1738700600000|2025-02-04 20:23:20|||||||||1
1738700610000|2025-02-04 20:23:30|17.58|17.42|17.57|17.41|17.59|17.43|17.57|17.41|18
1738700650000|2025-02-04 20:24:10|||||||||5
1738700660000|2025-02-04 20:24:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1738700670000|2025-02-04 20:24:30|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|70
1738700680000|2025-02-04 20:24:40|||||||||41
1738700690000|2025-02-04 20:24:50|||||||||2
1738700710000|2025-02-04 20:25:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|10
1738700720000|2025-02-04 20:25:20|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|0
1738700750000|2025-02-04 20:25:50|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|23
1738700760000|2025-02-04 20:26:00|||||||||2
1738700770000|2025-02-04 20:26:10|||||||||1
1738700780000|2025-02-04 20:26:20|||||||||2
1738700790000|2025-02-04 20:26:30|||||||||3
1738700810000|2025-02-04 20:26:50|||||||||11
1738700820000|2025-02-04 20:27:00|||||||||26
1738700830000|2025-02-04 20:27:10|||||||||3
1738700850000|2025-02-04 20:27:30|||||||||1
1738700880000|2025-02-04 20:28:00|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|3
1738700890000|2025-02-04 20:28:10|||||||||29
1738700900000|2025-02-04 20:28:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|14
1738700920000|2025-02-04 20:28:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|42
1738700930000|2025-02-04 20:28:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|20
1738700940000|2025-02-04 20:29:00|17.57|17.41|17.58|17.42|17.6|17.44|17.57|17.41|1
1738700950000|2025-02-04 20:29:10|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|0
1738700960000|2025-02-04 20:29:20|17.6|17.44|17.6|17.44|17.6|17.44|17.57|17.41|8
1738700970000|2025-02-04 20:29:30|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|2
1738700980000|2025-02-04 20:29:40|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|21
1738700990000|2025-02-04 20:29:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|48
1738701000000|2025-02-04 20:30:00|17.6|17.44|17.58|17.42|17.6|17.44|17.57|17.41|29
1738701010000|2025-02-04 20:30:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1738701030000|2025-02-04 20:30:30|||||||||10
1738701040000|2025-02-04 20:30:40|||||||||12
1738701050000|2025-02-04 20:30:50|||||||||24
1738701090000|2025-02-04 20:31:30|||||||||11
1738701110000|2025-02-04 20:31:50|||||||||11
1738701120000|2025-02-04 20:32:00|||||||||1
1738701130000|2025-02-04 20:32:10|||||||||1
1738701180000|2025-02-04 20:33:00|||||||||10
1738701190000|2025-02-04 20:33:10|||||||||30
1738701200000|2025-02-04 20:33:20|||||||||34
1738701220000|2025-02-04 20:33:40|||||||||7
1738701230000|2025-02-04 20:33:50|||||||||24
1738701240000|2025-02-04 20:34:00|||||||||6
1738701270000|2025-02-04 20:34:30|||||||||1
1738701310000|2025-02-04 20:35:10|||||||||1
1738701340000|2025-02-04 20:35:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|20
1738701350000|2025-02-04 20:35:50|||||||||3
1738701380000|2025-02-04 20:36:20|||||||||3
1738701390000|2025-02-04 20:36:30|||||||||8
1738701400000|2025-02-04 20:36:40|||||||||37
1738701430000|2025-02-04 20:37:10|||||||||10
1738701470000|2025-02-04 20:37:50|||||||||11
1738701480000|2025-02-04 20:38:00|||||||||11
1738701500000|2025-02-04 20:38:20|||||||||5
1738701530000|2025-02-04 20:38:50|||||||||7
1738701540000|2025-02-04 20:39:00|||||||||13
1738701560000|2025-02-04 20:39:20|||||||||2
1738701570000|2025-02-04 20:39:30|||||||||1
1738701590000|2025-02-04 20:39:50|||||||||13
1738701600000|2025-02-04 20:40:00|||||||||9
1738701630000|2025-02-04 20:40:30|||||||||1
1738701650000|2025-02-04 20:40:50|||||||||10
1738701680000|2025-02-04 20:41:20|||||||||75
1738701690000|2025-02-04 20:41:30|||||||||1
1738701700000|2025-02-04 20:41:40|||||||||10
1738701710000|2025-02-04 20:41:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|116
1738701720000|2025-02-04 20:42:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1738701740000|2025-02-04 20:42:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|85
1738701750000|2025-02-04 20:42:30|||||||||3
1738701780000|2025-02-04 20:43:00|||||||||2
1738701800000|2025-02-04 20:43:20|||||||||9
1738701820000|2025-02-04 20:43:40|||||||||1
1738701830000|2025-02-04 20:43:50|||||||||53
1738701840000|2025-02-04 20:44:00|||||||||51
1738701850000|2025-02-04 20:44:10|||||||||2
1738701860000|2025-02-04 20:44:20|||||||||7
1738701870000|2025-02-04 20:44:30|||||||||6
1738701880000|2025-02-04 20:44:40|||||||||10
1738701890000|2025-02-04 20:44:50|||||||||2
1738701900000|2025-02-04 20:45:00|||||||||4
1738701910000|2025-02-04 20:45:10|||||||||11
1738701930000|2025-02-04 20:45:30|17.49|17.33|17.52|17.36|17.52|17.36|17.48|17.32|99
1738701970000|2025-02-04 20:46:10|||||||||2
1738701980000|2025-02-04 20:46:20|||||||||42
1738701990000|2025-02-04 20:46:30|||||||||23
1738702000000|2025-02-04 20:46:40|||||||||16
1738702010000|2025-02-04 20:46:50|||||||||20
1738702020000|2025-02-04 20:47:00|||||||||1
1738702030000|2025-02-04 20:47:10|||||||||19
1738702040000|2025-02-04 20:47:20|||||||||38
1738702060000|2025-02-04 20:47:40|||||||||3
1738702070000|2025-02-04 20:47:50|||||||||9
1738702110000|2025-02-04 20:48:30|17.5|17.34|17.52|17.36|17.52|17.36|17.49|17.33|34
1738702140000|2025-02-04 20:49:00|||||||||50
1738702150000|2025-02-04 20:49:10|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|41
1738702170000|2025-02-04 20:49:30|||||||||1
1738702190000|2025-02-04 20:49:50|||||||||39
1738702200000|2025-02-04 20:50:00|||||||||1
1738702210000|2025-02-04 20:50:10|||||||||9
1738702220000|2025-02-04 20:50:20|||||||||4
1738702230000|2025-02-04 20:50:30|||||||||13
1738702240000|2025-02-04 20:50:40|||||||||3
1738702250000|2025-02-04 20:50:50|||||||||5
1738702260000|2025-02-04 20:51:00|||||||||16
1738702270000|2025-02-04 20:51:10|||||||||1
1738702280000|2025-02-04 20:51:20|||||||||2
1738702290000|2025-02-04 20:51:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|345
1738702310000|2025-02-04 20:51:50|||||||||22
1738702320000|2025-02-04 20:52:00|||||||||1
1738702330000|2025-02-04 20:52:10|||||||||12
1738702340000|2025-02-04 20:52:20|||||||||1
1738702350000|2025-02-04 20:52:30|||||||||2
1738702360000|2025-02-04 20:52:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|29
1738702370000|2025-02-04 20:52:50|||||||||154
1738702380000|2025-02-04 20:53:00|||||||||17
1738702390000|2025-02-04 20:53:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|59
1738702400000|2025-02-04 20:53:20|||||||||2
1738702410000|2025-02-04 20:53:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|17
1738702420000|2025-02-04 20:53:40|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|34
1738702430000|2025-02-04 20:53:50|||||||||1
1738702440000|2025-02-04 20:54:00|||||||||12
1738702450000|2025-02-04 20:54:10|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|216
1738702460000|2025-02-04 20:54:20|17.54|17.38|17.54|17.38|17.57|17.41|17.54|17.38|14
1738702470000|2025-02-04 20:54:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|24
1738702480000|2025-02-04 20:54:40|||||||||12
1738702490000|2025-02-04 20:54:50|||||||||29
1738702500000|2025-02-04 20:55:00|||||||||18
1738702510000|2025-02-04 20:55:10|||||||||28
1738702520000|2025-02-04 20:55:20|||||||||20
1738702530000|2025-02-04 20:55:30|||||||||7
1738702540000|2025-02-04 20:55:40|||||||||17
1738702550000|2025-02-04 20:55:50|||||||||3
1738702560000|2025-02-04 20:56:00|||||||||14
1738702570000|2025-02-04 20:56:10|||||||||32
1738702580000|2025-02-04 20:56:20|||||||||15
1738702590000|2025-02-04 20:56:30|||||||||18
1738702600000|2025-02-04 20:56:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|73
1738702610000|2025-02-04 20:56:50|17.57|17.41|17.6|17.44|17.62|17.46|17.57|17.41|123
1738702620000|2025-02-04 20:57:00|17.57|17.41|17.58|17.42|17.6|17.44|17.57|17.41|9
1738702630000|2025-02-04 20:57:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|34
1738702640000|2025-02-04 20:57:20|||||||||2
1738702650000|2025-02-04 20:57:30|||||||||13
1738702660000|2025-02-04 20:57:40|||||||||24
1738702670000|2025-02-04 20:57:50|||||||||50
1738702680000|2025-02-04 20:58:00|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|34
1738702690000|2025-02-04 20:58:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|54
1738702700000|2025-02-04 20:58:20|||||||||280
1738702710000|2025-02-04 20:58:30|||||||||56
1738702720000|2025-02-04 20:58:40|||||||||40
1738702730000|2025-02-04 20:58:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|311
1738702740000|2025-02-04 20:59:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|68
1738702750000|2025-02-04 20:59:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|126
1738702760000|2025-02-04 20:59:20|||||||||41
1738702770000|2025-02-04 20:59:30|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|1253
1738702780000|2025-02-04 20:59:40|||||||||116
1738702790000|2025-02-04 20:59:50|||||||||138
1738702800000|2025-02-04 21:00:00|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|69
1738702810000|2025-02-04 21:00:10|||||||||29
1738702820000|2025-02-04 21:00:20|||||||||4
1738702830000|2025-02-04 21:00:30|||||||||2
1738702840000|2025-02-04 21:00:40|||||||||2
1738702850000|2025-02-04 21:00:50|||||||||26
1738702860000|2025-02-04 21:01:00|||||||||6
1738702870000|2025-02-04 21:01:10|||||||||1
1738702880000|2025-02-04 21:01:20|||||||||3
1738702890000|2025-02-04 21:01:30|||||||||4
1738702900000|2025-02-04 21:01:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|20
1738702910000|2025-02-04 21:01:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|104
1738702920000|2025-02-04 21:02:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|18
1738702930000|2025-02-04 21:02:10|||||||||21
1738702940000|2025-02-04 21:02:20|||||||||10
1738702950000|2025-02-04 21:02:30|||||||||27
1738702960000|2025-02-04 21:02:40|||||||||3
1738702970000|2025-02-04 21:02:50|||||||||6
1738702990000|2025-02-04 21:03:10|||||||||1
1738703000000|2025-02-04 21:03:20|||||||||18
1738703010000|2025-02-04 21:03:30|||||||||3
1738703020000|2025-02-04 21:03:40|17.72|17.56|17.72|17.56|17.72|17.56|17.71|17.55|45
1738703030000|2025-02-04 21:03:50|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|77
1738703040000|2025-02-04 21:04:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|30
1738703050000|2025-02-04 21:04:10|||||||||1
1738703060000|2025-02-04 21:04:20|||||||||2
1738703070000|2025-02-04 21:04:30|17.67|17.51|17.72|17.56|17.72|17.56|17.67|17.51|40
1738703090000|2025-02-04 21:04:50|17.69|17.53|17.67|17.51|17.72|17.56|17.67|17.51|137
1738703100000|2025-02-04 21:05:00|||||||||4
1738703110000|2025-02-04 21:05:10|||||||||6
1738703120000|2025-02-04 21:05:20|17.64|17.48|17.65|17.49|17.67|17.51|17.64|17.48|196
1738703130000|2025-02-04 21:05:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1738703140000|2025-02-04 21:05:40|||||||||30
1738703150000|2025-02-04 21:05:50|||||||||4
1738703160000|2025-02-04 21:06:00|||||||||3
1738703170000|2025-02-04 21:06:10|||||||||1
1738703180000|2025-02-04 21:06:20|||||||||1
1738703190000|2025-02-04 21:06:30|||||||||3
1738703200000|2025-02-04 21:06:40|||||||||7
1738703220000|2025-02-04 21:07:00|||||||||1
1738703230000|2025-02-04 21:07:10|||||||||1
1738703240000|2025-02-04 21:07:20|||||||||1
1738703250000|2025-02-04 21:07:30|||||||||2
1738703270000|2025-02-04 21:07:50|||||||||1
1738703280000|2025-02-04 21:08:00|||||||||1
1738703290000|2025-02-04 21:08:10|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|55
1738703300000|2025-02-04 21:08:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|13
1738703310000|2025-02-04 21:08:30|||||||||8
1738703330000|2025-02-04 21:08:50|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|7
1738703340000|2025-02-04 21:09:00|||||||||14
1738703360000|2025-02-04 21:09:20|||||||||1
1738703390000|2025-02-04 21:09:50|17.64|17.48|17.62|17.46|17.66|17.5|17.62|17.46|23
1738703400000|2025-02-04 21:10:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|2
1738703410000|2025-02-04 21:10:10|17.67|17.51|17.67|17.51|17.67|17.51|17.62|17.46|26
1738703420000|2025-02-04 21:10:20|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|1
1738703440000|2025-02-04 21:10:40|||||||||9
1738703450000|2025-02-04 21:10:50|||||||||1
1738703470000|2025-02-04 21:11:10|||||||||1
1738703500000|2025-02-04 21:11:40|||||||||1
1738703520000|2025-02-04 21:12:00|||||||||1
1738703550000|2025-02-04 21:12:30|17.65|17.49|17.67|17.51|17.67|17.51|17.62|17.46|27
1738703590000|2025-02-04 21:13:10|||||||||1
1738703610000|2025-02-04 21:13:30|||||||||2
1738703620000|2025-02-04 21:13:40|||||||||1
1738703630000|2025-02-04 21:13:50|||||||||2
1738703640000|2025-02-04 21:14:00|||||||||43
1738703650000|2025-02-04 21:14:10|||||||||24
1738703660000|2025-02-04 21:14:20|||||||||36
1738703670000|2025-02-04 21:14:30|||||||||52
1738703680000|2025-02-04 21:14:40|||||||||80
1738703690000|2025-02-04 21:14:50|||||||||58
1738704610000|2025-02-04 21:30:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1738704620000|2025-02-04 21:30:20|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1738704630000|2025-02-04 21:30:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1738704640000|2025-02-04 21:30:40|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|0
1738704650000|2025-02-04 21:30:50|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|1
1738704660000|2025-02-04 21:31:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1738704670000|2025-02-04 21:31:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1738704680000|2025-02-04 21:31:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1738704700000|2025-02-04 21:31:40|17.72|17.56|17.69|17.53|17.72|17.56|17.67|17.51|69
1738704710000|2025-02-04 21:31:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|2
1738704730000|2025-02-04 21:32:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|0
1738704740000|2025-02-04 21:32:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1738704750000|2025-02-04 21:32:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1738704770000|2025-02-04 21:32:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1738704780000|2025-02-04 21:33:00|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|1
1738704790000|2025-02-04 21:33:10|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|3
1738704810000|2025-02-04 21:33:30|||||||||1
1738704830000|2025-02-04 21:33:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|29
1738704870000|2025-02-04 21:34:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1738704880000|2025-02-04 21:34:40|||||||||1
1738704980000|2025-02-04 21:36:20|||||||||1
1738704990000|2025-02-04 21:36:30|||||||||2
1738705000000|2025-02-04 21:36:40|||||||||1
1738705020000|2025-02-04 21:37:00|||||||||1
1738705090000|2025-02-04 21:38:10|||||||||2
1738705110000|2025-02-04 21:38:30|||||||||3
1738705120000|2025-02-04 21:38:40|||||||||3
1738705130000|2025-02-04 21:38:50|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|38
1738705170000|2025-02-04 21:39:30|||||||||9
1738705180000|2025-02-04 21:39:40|||||||||10
1738705200000|2025-02-04 21:40:00|||||||||2
1738705210000|2025-02-04 21:40:10|||||||||2
1738705290000|2025-02-04 21:41:30|||||||||7
1738705300000|2025-02-04 21:41:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|43
1738705320000|2025-02-04 21:42:00|||||||||4
1738705330000|2025-02-04 21:42:10|||||||||13
1738705360000|2025-02-04 21:42:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|9
1738705410000|2025-02-04 21:43:30|||||||||24
1738705490000|2025-02-04 21:44:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|2
1738705500000|2025-02-04 21:45:00|||||||||5
1738705530000|2025-02-04 21:45:30|||||||||5
1738705560000|2025-02-04 21:46:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|11
1738705590000|2025-02-04 21:46:30|17.73|17.57|17.75|17.59|17.75|17.59|17.73|17.57|1
1738705610000|2025-02-04 21:46:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|5
1738705630000|2025-02-04 21:47:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1738705680000|2025-02-04 21:48:00|||||||||1
1738705770000|2025-02-04 21:49:30|||||||||2
1738705850000|2025-02-04 21:50:50|||||||||62
1738705890000|2025-02-04 21:51:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1738705900000|2025-02-04 21:51:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1738705920000|2025-02-04 21:52:00|||||||||12
1738705930000|2025-02-04 21:52:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|0
1738705970000|2025-02-04 21:52:50|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1738706030000|2025-02-04 21:53:50|||||||||2
1738706040000|2025-02-04 21:54:00|||||||||1
1738706210000|2025-02-04 21:56:50|||||||||5
1738706260000|2025-02-04 21:57:40|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|15
1738706270000|2025-02-04 21:57:50|17.76|17.6|17.76|17.6|17.77|17.61|17.76|17.6|14
1738706330000|2025-02-04 21:58:50|||||||||1
1738706340000|2025-02-04 21:59:00|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|112
1738706350000|2025-02-04 21:59:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1738706360000|2025-02-04 21:59:20|||||||||5
1738706370000|2025-02-04 21:59:30|||||||||1
1738706380000|2025-02-04 21:59:40|||||||||1
1738706390000|2025-02-04 21:59:50|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|77
1738710000000|2025-02-04 23:00:00|17.82|17.66|17.83|17.67|17.87|17.71|17.82|17.66|6
1738710010000|2025-02-04 23:00:10|||||||||1
1738710020000|2025-02-04 23:00:20|17.82|17.66|17.78|17.62|17.82|17.66|17.78|17.62|1
1738710030000|2025-02-04 23:00:30|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|0
1738710040000|2025-02-04 23:00:40|17.8|17.64|17.78|17.62|17.8|17.64|17.78|17.62|0
1738710060000|2025-02-04 23:01:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1738710080000|2025-02-04 23:01:20|||||||||3
1738710120000|2025-02-04 23:02:00|||||||||6
1738710130000|2025-02-04 23:02:10|||||||||1
1738710160000|2025-02-04 23:02:40|17.79|17.63|17.82|17.66|17.82|17.66|17.79|17.63|15
1738710170000|2025-02-04 23:02:50|17.79|17.63|17.78|17.62|17.79|17.63|17.78|17.62|2
1738710180000|2025-02-04 23:03:00|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|0
1738710200000|2025-02-04 23:03:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|1
1738710210000|2025-02-04 23:03:30|||||||||1
1738710420000|2025-02-04 23:07:00|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|13
1738710430000|2025-02-04 23:07:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738710440000|2025-02-04 23:07:20|17.79|17.63|17.82|17.66|17.82|17.66|17.79|17.63|2
1738710480000|2025-02-04 23:08:00|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1738710490000|2025-02-04 23:08:10|17.82|17.66|17.81|17.65|17.82|17.66|17.81|17.65|1
1738710530000|2025-02-04 23:08:50|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1738710590000|2025-02-04 23:09:50|||||||||2
1738710640000|2025-02-04 23:10:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1738710650000|2025-02-04 23:10:50|||||||||1
1738710660000|2025-02-04 23:11:00|||||||||1
1738710780000|2025-02-04 23:13:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|10
1738710960000|2025-02-04 23:16:00|||||||||1
1738711030000|2025-02-04 23:17:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|2
1738711160000|2025-02-04 23:19:20|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|2
1738711190000|2025-02-04 23:19:50|||||||||2
1738711230000|2025-02-04 23:20:30|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|16
1738711290000|2025-02-04 23:21:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1738711380000|2025-02-04 23:23:00|||||||||2
1738711390000|2025-02-04 23:23:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1738711510000|2025-02-04 23:25:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1738711540000|2025-02-04 23:25:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1738711620000|2025-02-04 23:27:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1738711630000|2025-02-04 23:27:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1738711830000|2025-02-04 23:30:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1738711840000|2025-02-04 23:30:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738712080000|2025-02-04 23:34:40|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|0
1738712090000|2025-02-04 23:34:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1738712200000|2025-02-04 23:36:40|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|2
1738712520000|2025-02-04 23:42:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|26
1738712570000|2025-02-04 23:42:50|||||||||1
1738712650000|2025-02-04 23:44:10|17.79|17.63|17.82|17.66|17.82|17.66|17.79|17.63|3
1738712680000|2025-02-04 23:44:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1738712840000|2025-02-04 23:47:20|||||||||1
1738712850000|2025-02-04 23:47:30|||||||||10
1738712990000|2025-02-04 23:49:50|||||||||1
1738713070000|2025-02-04 23:51:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|3
1738713100000|2025-02-04 23:51:40|||||||||3
1738713240000|2025-02-04 23:54:00|||||||||2
1738713290000|2025-02-04 23:54:50|||||||||1
1738713300000|2025-02-04 23:55:00|||||||||2
1738713390000|2025-02-04 23:56:30|||||||||2
1738713500000|2025-02-04 23:58:20|||||||||1
1738713580000|2025-02-04 23:59:40|||||||||1
1738713660000|2025-02-05 00:01:00|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|3
1738713870000|2025-02-05 00:04:30|||||||||1
1738714010000|2025-02-05 00:06:50|||||||||1
1738714080000|2025-02-05 00:08:00|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|11
1738714250000|2025-02-05 00:10:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738714590000|2025-02-05 00:16:30|||||||||1
1738714670000|2025-02-05 00:17:50|||||||||3
1738714730000|2025-02-05 00:18:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|1
1738715400000|2025-02-05 00:30:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738715450000|2025-02-05 00:30:50|||||||||1
1738715630000|2025-02-05 00:33:50|||||||||23
1738715640000|2025-02-05 00:34:00|||||||||1
1738715680000|2025-02-05 00:34:40|||||||||7
1738715730000|2025-02-05 00:35:30|||||||||6
1738715740000|2025-02-05 00:35:40|||||||||1
1738716030000|2025-02-05 00:40:30|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|4
1738716090000|2025-02-05 00:41:30|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|3
1738716480000|2025-02-05 00:48:00|||||||||10
1738716550000|2025-02-05 00:49:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1738716560000|2025-02-05 00:49:20|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738716600000|2025-02-05 00:50:00|17.78|17.62|17.77|17.61|17.78|17.62|17.77|17.61|2
1738717070000|2025-02-05 00:57:50|||||||||1
1738717090000|2025-02-05 00:58:10|||||||||1
1738717190000|2025-02-05 00:59:50|||||||||2
1738717470000|2025-02-05 01:04:30|||||||||1
1738717520000|2025-02-05 01:05:20|||||||||1
1738717900000|2025-02-05 01:11:40|||||||||1
1738718120000|2025-02-05 01:15:20|||||||||2
1738718940000|2025-02-05 01:29:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|27
1738719000000|2025-02-05 01:30:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|26
1738719190000|2025-02-05 01:33:10|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1738719200000|2025-02-05 01:33:20|17.82|17.66|17.8|17.64|17.82|17.66|17.8|17.64|25
1738719250000|2025-02-05 01:34:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1738719280000|2025-02-05 01:34:40|||||||||1
1738719400000|2025-02-05 01:36:40|17.8|17.64|17.77|17.61|17.8|17.64|17.77|17.61|28
1738719540000|2025-02-05 01:39:00|||||||||30
1738719600000|2025-02-05 01:40:00|||||||||5
1738720150000|2025-02-05 01:49:10|||||||||1
1738720350000|2025-02-05 01:52:30|||||||||1
1738720620000|2025-02-05 01:57:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|28
1738720840000|2025-02-05 02:00:40|||||||||1
1738720850000|2025-02-05 02:00:50|||||||||1
1738720940000|2025-02-05 02:02:20|||||||||1
1738720950000|2025-02-05 02:02:30|||||||||1
1738720960000|2025-02-05 02:02:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|30
1738720980000|2025-02-05 02:03:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|6
1738721250000|2025-02-05 02:07:30|||||||||5
1738721440000|2025-02-05 02:10:40|||||||||1
1738722010000|2025-02-05 02:20:10|||||||||2
1738722100000|2025-02-05 02:21:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|5
1738722120000|2025-02-05 02:22:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|16
1738722130000|2025-02-05 02:22:10|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|30
1738722160000|2025-02-05 02:22:40|||||||||1
1738722210000|2025-02-05 02:23:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|17
1738722230000|2025-02-05 02:23:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1738722250000|2025-02-05 02:24:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1738722280000|2025-02-05 02:24:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1738722290000|2025-02-05 02:24:50|||||||||3
1738722300000|2025-02-05 02:25:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|7
1738722460000|2025-02-05 02:27:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|32
1738722480000|2025-02-05 02:28:00|||||||||2
1738722490000|2025-02-05 02:28:10|||||||||1
1738722520000|2025-02-05 02:28:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|20
1738722620000|2025-02-05 02:30:20|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|2
1738722690000|2025-02-05 02:31:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1738722700000|2025-02-05 02:31:40|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|0
1738722710000|2025-02-05 02:31:50|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|0
1738722720000|2025-02-05 02:32:00|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|0
1738722960000|2025-02-05 02:36:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1738723150000|2025-02-05 02:39:10|||||||||1
1738723200000|2025-02-05 02:40:00|||||||||1
1738723230000|2025-02-05 02:40:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|1
1738723260000|2025-02-05 02:41:00|||||||||3
1738723320000|2025-02-05 02:42:00|||||||||5
1738723430000|2025-02-05 02:43:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|2
1738723450000|2025-02-05 02:44:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|2
1738723470000|2025-02-05 02:44:30|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|0
1738723490000|2025-02-05 02:44:50|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|0
1738724260000|2025-02-05 02:57:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|13
1738724310000|2025-02-05 02:58:30|||||||||1
1738724460000|2025-02-05 03:01:00|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|2
1738724720000|2025-02-05 03:05:20|17.88|17.72|17.87|17.71|17.88|17.72|17.87|17.71|1
1738724730000|2025-02-05 03:05:30|17.88|17.72|17.89|17.73|17.89|17.73|17.88|17.72|0
1738724760000|2025-02-05 03:06:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|1
1738724830000|2025-02-05 03:07:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|1
1738724840000|2025-02-05 03:07:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|4
1738725220000|2025-02-05 03:13:40|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1738725250000|2025-02-05 03:14:10|||||||||1
1738725310000|2025-02-05 03:15:10|||||||||1
1738725750000|2025-02-05 03:22:30|||||||||2
1738725820000|2025-02-05 03:23:40|||||||||1
1738726160000|2025-02-05 03:29:20|||||||||1
1738726240000|2025-02-05 03:30:40|||||||||2
1738726380000|2025-02-05 03:33:00|||||||||1
1738726930000|2025-02-05 03:42:10|||||||||3
1738726970000|2025-02-05 03:42:50|||||||||2
1738727430000|2025-02-05 03:50:30|||||||||2
1738727510000|2025-02-05 03:51:50|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|9
1738727740000|2025-02-05 03:55:40|||||||||1
1738727790000|2025-02-05 03:56:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|3
1738728120000|2025-02-05 04:02:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738728130000|2025-02-05 04:02:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1738728160000|2025-02-05 04:02:40|||||||||2
1738728670000|2025-02-05 04:11:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1738728720000|2025-02-05 04:12:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1738729240000|2025-02-05 04:20:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738729270000|2025-02-05 04:21:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1738729290000|2025-02-05 04:21:30|||||||||2
1738729610000|2025-02-05 04:26:50|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|0
1738729650000|2025-02-05 04:27:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|9
1738729680000|2025-02-05 04:28:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|1
1738729780000|2025-02-05 04:29:40|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|15
1738729800000|2025-02-05 04:30:00|||||||||1
1738730380000|2025-02-05 04:39:40|||||||||1
1738730880000|2025-02-05 04:48:00|||||||||2
1738731540000|2025-02-05 04:59:00|||||||||1
1738731760000|2025-02-05 05:02:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1738731990000|2025-02-05 05:06:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1738732000000|2025-02-05 05:06:40|||||||||2
1738732990000|2025-02-05 05:23:10|||||||||2
1738733000000|2025-02-05 05:23:20|||||||||1
1738733110000|2025-02-05 05:25:10|||||||||5
1738733310000|2025-02-05 05:28:30|||||||||2
1738733580000|2025-02-05 05:33:00|||||||||1
1738733880000|2025-02-05 05:38:00|||||||||3
1738734440000|2025-02-05 05:47:20|||||||||1
1738734650000|2025-02-05 05:50:50|||||||||1
1738734660000|2025-02-05 05:51:00|||||||||1
1738734720000|2025-02-05 05:52:00|||||||||1
1738734840000|2025-02-05 05:54:00|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|4
1738735000000|2025-02-05 05:56:40|||||||||1
1738735060000|2025-02-05 05:57:40|||||||||7
1738735140000|2025-02-05 05:59:00|17.9|17.74|17.92|17.76|17.92|17.76|17.9|17.74|7
1738735810000|2025-02-05 06:10:10|||||||||3
1738736470000|2025-02-05 06:21:10|||||||||6
1738736540000|2025-02-05 06:22:20|||||||||19
1738736930000|2025-02-05 06:28:50|||||||||10
1738737100000|2025-02-05 06:31:40|||||||||1
1738737380000|2025-02-05 06:36:20|||||||||1
1738737420000|2025-02-05 06:37:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|1
1738737680000|2025-02-05 06:41:20|||||||||1
1738737780000|2025-02-05 06:43:00|||||||||1
1738737800000|2025-02-05 06:43:20|||||||||5
1738737830000|2025-02-05 06:43:50|18|17.84|18|17.84|18|17.84|18|17.84|8
1738737840000|2025-02-05 06:44:00|||||||||1
1738737900000|2025-02-05 06:45:00|||||||||1
1738737950000|2025-02-05 06:45:50|||||||||1
1738738820000|2025-02-05 07:00:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|20
1738738880000|2025-02-05 07:01:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|9
1738738900000|2025-02-05 07:01:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|28
1738738910000|2025-02-05 07:01:50|||||||||2
1738738920000|2025-02-05 07:02:00|||||||||2
1738738940000|2025-02-05 07:02:20|||||||||10
1738739010000|2025-02-05 07:03:30|||||||||1
1738739030000|2025-02-05 07:03:50|||||||||1
1738739040000|2025-02-05 07:04:00|18|17.84|18|17.84|18|17.84|18|17.84|3
1738739110000|2025-02-05 07:05:10|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|0
1738739120000|2025-02-05 07:05:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1738739240000|2025-02-05 07:07:20|||||||||2
1738739290000|2025-02-05 07:08:10|||||||||2
1738739310000|2025-02-05 07:08:30|18.05|17.89|18.02|17.86|18.05|17.89|18.02|17.86|0
1738739430000|2025-02-05 07:10:30|||||||||1
1738739870000|2025-02-05 07:17:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|15
1738739930000|2025-02-05 07:18:50|||||||||1
1738739970000|2025-02-05 07:19:30|||||||||1
1738740000000|2025-02-05 07:20:00|||||||||1
1738740050000|2025-02-05 07:20:50|||||||||1
1738740160000|2025-02-05 07:22:40|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|33
1738740560000|2025-02-05 07:29:20|||||||||4
1738740610000|2025-02-05 07:30:10|||||||||2
1738740700000|2025-02-05 07:31:40|||||||||1
1738740730000|2025-02-05 07:32:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1738740750000|2025-02-05 07:32:30|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|2
1738740770000|2025-02-05 07:32:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1738741060000|2025-02-05 07:37:40|||||||||1
1738741510000|2025-02-05 07:45:10|18.04|17.88|18.04|17.88|18.04|17.88|18.02|17.86|11
1738741520000|2025-02-05 07:45:20|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|0
1738741650000|2025-02-05 07:47:30|18.04|17.88|18.02|17.86|18.04|17.88|18.02|17.86|0
1738741850000|2025-02-05 07:50:50|||||||||1
1738741880000|2025-02-05 07:51:20|||||||||1
1738742090000|2025-02-05 07:54:50|||||||||1
1738742190000|2025-02-05 07:56:30|||||||||3
1738742400000|2025-02-05 08:00:00|||||||||6
1738742410000|2025-02-05 08:00:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|8
1738742420000|2025-02-05 08:00:20|18|17.84|17.97|17.81|18|17.84|17.97|17.81|13
1738742450000|2025-02-05 08:00:50|||||||||1
1738742520000|2025-02-05 08:02:00|||||||||1
1738742570000|2025-02-05 08:02:50|||||||||1
1738742620000|2025-02-05 08:03:40|||||||||1
1738742660000|2025-02-05 08:04:20|||||||||4
1738742670000|2025-02-05 08:04:30|||||||||1
1738742970000|2025-02-05 08:09:30|||||||||1
1738743000000|2025-02-05 08:10:00|18|17.84|18|17.84|18|17.84|18|17.84|6
1738743010000|2025-02-05 08:10:10|||||||||15
1738743030000|2025-02-05 08:10:30|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1738743040000|2025-02-05 08:10:40|17.97|17.81|18|17.84|18|17.84|17.97|17.81|4
1738743050000|2025-02-05 08:10:50|17.99|17.83|17.97|17.81|17.99|17.83|17.97|17.81|9
1738743070000|2025-02-05 08:11:10|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|0
1738743120000|2025-02-05 08:12:00|||||||||9
1738743130000|2025-02-05 08:12:10|17.99|17.83|17.97|17.81|18|17.84|17.97|17.81|6
1738743310000|2025-02-05 08:15:10|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|4
1738743320000|2025-02-05 08:15:20|||||||||5
1738743340000|2025-02-05 08:15:40|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|2
1738743360000|2025-02-05 08:16:00|||||||||1
1738743390000|2025-02-05 08:16:30|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|0
1738743420000|2025-02-05 08:17:00|||||||||1
1738743490000|2025-02-05 08:18:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|14
1738743500000|2025-02-05 08:18:20|17.92|17.76|17.95|17.79|17.95|17.79|17.92|17.76|5
1738743510000|2025-02-05 08:18:30|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|1
1738743540000|2025-02-05 08:19:00|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|0
1738743550000|2025-02-05 08:19:10|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|2
1738743690000|2025-02-05 08:21:30|17.89|17.73|17.87|17.71|17.89|17.73|17.87|17.71|13
1738743820000|2025-02-05 08:23:40|||||||||1
1738743840000|2025-02-05 08:24:00|17.85|17.69|17.87|17.71|17.87|17.71|17.85|17.69|8
1738743850000|2025-02-05 08:24:10|17.86|17.7|17.87|17.71|17.87|17.71|17.86|17.7|0
1738743900000|2025-02-05 08:25:00|17.86|17.7|17.82|17.66|17.87|17.71|17.82|17.66|0
1738743910000|2025-02-05 08:25:10|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|11
1738743940000|2025-02-05 08:25:40|17.84|17.68|17.84|17.68|17.85|17.69|17.82|17.66|0
1738743950000|2025-02-05 08:25:50|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|0
1738743960000|2025-02-05 08:26:00|17.87|17.71|17.84|17.68|17.87|17.71|17.82|17.66|12
1738743970000|2025-02-05 08:26:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|0
1738743980000|2025-02-05 08:26:20|||||||||5
1738744030000|2025-02-05 08:27:10|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1738744070000|2025-02-05 08:27:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1738744080000|2025-02-05 08:28:00|17.84|17.68|17.86|17.7|17.86|17.7|17.84|17.68|1
1738744090000|2025-02-05 08:28:10|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|0
1738744100000|2025-02-05 08:28:20|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|1
1738744140000|2025-02-05 08:29:00|17.86|17.7|17.85|17.69|17.87|17.71|17.85|17.69|0
1738744150000|2025-02-05 08:29:10|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|0
1738744200000|2025-02-05 08:30:00|||||||||8
1738744230000|2025-02-05 08:30:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|7
1738744270000|2025-02-05 08:31:10|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|8
1738744290000|2025-02-05 08:31:30|17.81|17.65|17.82|17.66|17.82|17.66|17.81|17.65|0
1738744330000|2025-02-05 08:32:10|||||||||1
1738744370000|2025-02-05 08:32:50|||||||||1
1738744400000|2025-02-05 08:33:20|||||||||5
1738744420000|2025-02-05 08:33:40|||||||||1
1738744490000|2025-02-05 08:34:50|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|29
1738744600000|2025-02-05 08:36:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1738744610000|2025-02-05 08:36:50|17.91|17.75|17.92|17.76|17.95|17.79|17.91|17.75|1
1738744620000|2025-02-05 08:37:00|17.94|17.78|17.96|17.8|17.96|17.8|17.92|17.76|3
1738744630000|2025-02-05 08:37:10|17.95|17.79|18|17.84|18|17.84|17.95|17.79|7
1738744640000|2025-02-05 08:37:20|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|15
1738744650000|2025-02-05 08:37:30|17.95|17.79|17.92|17.76|17.95|17.79|17.92|17.76|119
1738744660000|2025-02-05 08:37:40|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|3
1738744680000|2025-02-05 08:38:00|17.87|17.71|17.92|17.76|17.92|17.76|17.87|17.71|16
1738744700000|2025-02-05 08:38:20|||||||||2
1738744710000|2025-02-05 08:38:30|||||||||2
1738744720000|2025-02-05 08:38:40|17.95|17.79|17.95|17.79|17.95|17.79|17.94|17.78|3
1738744740000|2025-02-05 08:39:00|17.94|17.78|17.94|17.78|17.95|17.79|17.92|17.76|1
1738744750000|2025-02-05 08:39:10|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|5
1738744760000|2025-02-05 08:39:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1738744790000|2025-02-05 08:39:50|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|0
1738744800000|2025-02-05 08:40:00|17.97|17.81|17.95|17.79|17.97|17.81|17.95|17.79|0
1738744830000|2025-02-05 08:40:30|17.96|17.8|17.95|17.79|17.97|17.81|17.95|17.79|0
1738744840000|2025-02-05 08:40:40|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|0
1738744900000|2025-02-05 08:41:40|17.96|17.8|17.97|17.81|17.97|17.81|17.96|17.8|0
1738744910000|2025-02-05 08:41:50|18|17.84|18|17.84|18|17.84|18|17.84|5
1738744940000|2025-02-05 08:42:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1738744950000|2025-02-05 08:42:30|18.01|17.85|18|17.84|18.01|17.85|18|17.84|23
1738744960000|2025-02-05 08:42:40|18.02|17.86|18.05|17.89|18.05|17.89|18.02|17.86|12
1738745000000|2025-02-05 08:43:20|18.06|17.9|18.1|17.94|18.1|17.94|18.05|17.89|3
1738745010000|2025-02-05 08:43:30|||||||||1
1738745020000|2025-02-05 08:43:40|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|29
1738745040000|2025-02-05 08:44:00|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1738745060000|2025-02-05 08:44:20|||||||||3
1738745070000|2025-02-05 08:44:30|18.06|17.9|18.06|17.9|18.07|17.91|18.05|17.89|0
1738745080000|2025-02-05 08:44:40|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|5
1738745100000|2025-02-05 08:45:00|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|0
1738745110000|2025-02-05 08:45:10|18.05|17.89|18.05|17.89|18.06|17.9|18.05|17.89|0
1738745140000|2025-02-05 08:45:40|||||||||1
1738745150000|2025-02-05 08:45:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|7
1738745160000|2025-02-05 08:46:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1738745170000|2025-02-05 08:46:10|||||||||2
1738745180000|2025-02-05 08:46:20|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|11
1738745190000|2025-02-05 08:46:30|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|5
1738745200000|2025-02-05 08:46:40|18|17.84|18|17.84|18|17.84|18|17.84|1
1738745210000|2025-02-05 08:46:50|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1738745220000|2025-02-05 08:47:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1738745230000|2025-02-05 08:47:10|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|3
1738745250000|2025-02-05 08:47:30|18|17.84|18|17.84|18|17.84|17.99|17.83|5
1738745270000|2025-02-05 08:47:50|17.98|17.82|18|17.84|18|17.84|17.98|17.82|2
1738745280000|2025-02-05 08:48:00|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1738745290000|2025-02-05 08:48:10|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1738745330000|2025-02-05 08:48:50|18|17.84|18|17.84|18|17.84|18|17.84|2
1738745340000|2025-02-05 08:49:00|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1738745350000|2025-02-05 08:49:10|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|0
1738745460000|2025-02-05 08:51:00|18|17.84|18.03|17.87|18.03|17.87|18|17.84|7
1738745610000|2025-02-05 08:53:30|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|44
1738745620000|2025-02-05 08:53:40|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|0
1738745630000|2025-02-05 08:53:50|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1738745640000|2025-02-05 08:54:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1738745670000|2025-02-05 08:54:30|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|1
1738745720000|2025-02-05 08:55:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|11
1738745730000|2025-02-05 08:55:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1738745740000|2025-02-05 08:55:40|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|0
1738745750000|2025-02-05 08:55:50|18.03|17.87|18.03|17.87|18.04|17.88|18.03|17.87|0
1738745760000|2025-02-05 08:56:00|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|0
1738745860000|2025-02-05 08:57:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1738745880000|2025-02-05 08:58:00|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1738745920000|2025-02-05 08:58:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1738745950000|2025-02-05 08:59:10|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1738745980000|2025-02-05 08:59:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738746000000|2025-02-05 09:00:00|||||||||8
1738746010000|2025-02-05 09:00:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1738746020000|2025-02-05 09:00:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738746030000|2025-02-05 09:00:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1738746060000|2025-02-05 09:01:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1738746100000|2025-02-05 09:01:40|||||||||1
1738746230000|2025-02-05 09:03:50|18.01|17.85|17.98|17.82|18.01|17.85|17.98|17.82|3
1738746240000|2025-02-05 09:04:00|18|17.84|18.01|17.85|18.01|17.85|18|17.84|6
1738746250000|2025-02-05 09:04:10|18.03|17.87|18|17.84|18.03|17.87|17.98|17.82|0
1738746260000|2025-02-05 09:04:20|17.99|17.83|17.98|17.82|18.03|17.87|17.98|17.82|6
1738746350000|2025-02-05 09:05:50|||||||||1
1738746530000|2025-02-05 09:08:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|61
1738746550000|2025-02-05 09:09:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|8
1738746560000|2025-02-05 09:09:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|3
1738746580000|2025-02-05 09:09:40|||||||||10
1738746590000|2025-02-05 09:09:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1738746600000|2025-02-05 09:10:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|0
1738746610000|2025-02-05 09:10:10|18.04|17.88|18.05|17.89|18.05|17.89|18.03|17.87|1
1738746620000|2025-02-05 09:10:20|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1738746700000|2025-02-05 09:11:40|18.01|17.85|18|17.84|18.01|17.85|18|17.84|2
1738746710000|2025-02-05 09:11:50|17.98|17.82|18|17.84|18|17.84|17.98|17.82|3
1738746720000|2025-02-05 09:12:00|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|2
1738746730000|2025-02-05 09:12:10|17.99|17.83|18|17.84|18|17.84|17.99|17.83|0
1738746760000|2025-02-05 09:12:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|3
1738746770000|2025-02-05 09:12:50|17.99|17.83|17.98|17.82|17.99|17.83|17.98|17.82|0
1738746820000|2025-02-05 09:13:40|17.99|17.83|17.98|17.82|18|17.84|17.98|17.82|3
1738746840000|2025-02-05 09:14:00|18|17.84|18|17.84|18|17.84|18|17.84|7
1738746860000|2025-02-05 09:14:20|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1738746870000|2025-02-05 09:14:30|||||||||1
1738746930000|2025-02-05 09:15:30|18.01|17.85|18.01|17.85|18.01|17.85|18|17.84|0
1738746940000|2025-02-05 09:15:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738746950000|2025-02-05 09:15:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1738747080000|2025-02-05 09:18:00|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|7
1738747090000|2025-02-05 09:18:10|||||||||1
1738747170000|2025-02-05 09:19:30|||||||||10
1738747240000|2025-02-05 09:20:40|||||||||1
1738747320000|2025-02-05 09:22:00|||||||||1
1738747460000|2025-02-05 09:24:20|18.08|17.92|18.05|17.89|18.08|17.92|18.05|17.89|6
1738747470000|2025-02-05 09:24:30|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|0
1738747490000|2025-02-05 09:24:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|2
1738747500000|2025-02-05 09:25:00|||||||||2
1738747570000|2025-02-05 09:26:10|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1738747680000|2025-02-05 09:28:00|18.1|17.94|18.09|17.93|18.1|17.94|18.08|17.92|1
1738747690000|2025-02-05 09:28:10|18.08|17.92|18.08|17.92|18.09|17.93|18.08|17.92|0
1738747800000|2025-02-05 09:30:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|4
1738747810000|2025-02-05 09:30:10|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1738747820000|2025-02-05 09:30:20|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|2
1738747910000|2025-02-05 09:31:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|8
1738747920000|2025-02-05 09:32:00|||||||||1
1738747980000|2025-02-05 09:33:00|||||||||1
1738748100000|2025-02-05 09:35:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|1
1738748110000|2025-02-05 09:35:10|18.09|17.93|18.1|17.94|18.1|17.94|18.08|17.92|0
1738748130000|2025-02-05 09:35:30|18.08|17.92|18.1|17.94|18.1|17.94|18.08|17.92|21
1738748170000|2025-02-05 09:36:10|||||||||2
1738748290000|2025-02-05 09:38:10|||||||||1
1738748330000|2025-02-05 09:38:50|||||||||5
1738748390000|2025-02-05 09:39:50|||||||||5
1738748520000|2025-02-05 09:42:00|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|24
1738748590000|2025-02-05 09:43:10|||||||||1
1738748620000|2025-02-05 09:43:40|18.16|18|18.15|17.99|18.16|18|18.15|17.99|11
1738748630000|2025-02-05 09:43:50|||||||||1
1738748730000|2025-02-05 09:45:30|||||||||1
1738748760000|2025-02-05 09:46:00|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|2
1738748770000|2025-02-05 09:46:10|18.11|17.95|18.15|17.99|18.15|17.99|18.11|17.95|7
1738748790000|2025-02-05 09:46:30|||||||||1
1738748800000|2025-02-05 09:46:40|||||||||1
1738748810000|2025-02-05 09:46:50|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|0
1738748820000|2025-02-05 09:47:00|18.12|17.96|18.1|17.94|18.15|17.99|18.1|17.94|2
1738748830000|2025-02-05 09:47:10|18.14|17.98|18.11|17.95|18.15|17.99|18.11|17.95|4
1738748840000|2025-02-05 09:47:20|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|3
1738748870000|2025-02-05 09:47:50|18.13|17.97|18.13|17.97|18.14|17.98|18.13|17.97|1
1738748880000|2025-02-05 09:48:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|1
1738748950000|2025-02-05 09:49:10|||||||||5
1738749070000|2025-02-05 09:51:10|||||||||1
1738749080000|2025-02-05 09:51:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|25
1738749090000|2025-02-05 09:51:30|18.15|17.99|18.13|17.97|18.15|17.99|18.13|17.97|3
1738749100000|2025-02-05 09:51:40|18.14|17.98|18.15|17.99|18.15|17.99|18.13|17.97|3
1738749110000|2025-02-05 09:51:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1738749120000|2025-02-05 09:52:00|18.14|17.98|18.14|17.98|18.14|17.98|18.13|17.97|1
1738749130000|2025-02-05 09:52:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738749140000|2025-02-05 09:52:20|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1738749170000|2025-02-05 09:52:50|||||||||1
1738749180000|2025-02-05 09:53:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|0
1738749330000|2025-02-05 09:55:30|||||||||7
1738749370000|2025-02-05 09:56:10|||||||||1
1738749400000|2025-02-05 09:56:40|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738749410000|2025-02-05 09:56:50|18.11|17.95|18.13|17.97|18.13|17.97|18.11|17.95|0
1738749420000|2025-02-05 09:57:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1738749430000|2025-02-05 09:57:10|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|1
1738749450000|2025-02-05 09:57:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|2
1738749460000|2025-02-05 09:57:40|18.14|17.98|18.13|17.97|18.15|17.99|18.13|17.97|2
1738749470000|2025-02-05 09:57:50|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738749490000|2025-02-05 09:58:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|0
1738749500000|2025-02-05 09:58:20|18.11|17.95|18.11|17.95|18.13|17.97|18.11|17.95|1
1738749510000|2025-02-05 09:58:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1738749520000|2025-02-05 09:58:40|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738749530000|2025-02-05 09:58:50|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|0
1738749540000|2025-02-05 09:59:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|1
1738749560000|2025-02-05 09:59:20|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1738749580000|2025-02-05 09:59:40|||||||||1
1738749600000|2025-02-05 10:00:00|18.16|18|18.17|18.01|18.2|18.04|18.16|18|18
1738749610000|2025-02-05 10:00:10|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|0
1738749760000|2025-02-05 10:02:40|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|14
1738749770000|2025-02-05 10:02:50|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|0
1738749780000|2025-02-05 10:03:00|18.14|17.98|18.13|17.97|18.15|17.99|18.13|17.97|6
1738749790000|2025-02-05 10:03:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1738749900000|2025-02-05 10:05:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|7
1738749910000|2025-02-05 10:05:10|18.11|17.95|18.11|17.95|18.11|17.95|18.11|17.95|0
1738749920000|2025-02-05 10:05:20|18.12|17.96|18.1|17.94|18.15|17.99|18.1|17.94|4
1738750020000|2025-02-05 10:07:00|18.08|17.92|18.08|17.92|18.08|17.92|18.06|17.9|6
1738750030000|2025-02-05 10:07:10|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1738750080000|2025-02-05 10:08:00|||||||||1
1738750100000|2025-02-05 10:08:20|18.03|17.87|18.05|17.89|18.05|17.89|18.03|17.87|25
1738750180000|2025-02-05 10:09:40|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1738750190000|2025-02-05 10:09:50|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1738750200000|2025-02-05 10:10:00|||||||||6
1738750370000|2025-02-05 10:12:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738750380000|2025-02-05 10:13:00|18.06|17.9|18.06|17.9|18.08|17.92|18.06|17.9|0
1738750390000|2025-02-05 10:13:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738750400000|2025-02-05 10:13:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1738750420000|2025-02-05 10:13:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738750450000|2025-02-05 10:14:10|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|0
1738750470000|2025-02-05 10:14:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738750510000|2025-02-05 10:15:10|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|13
1738750520000|2025-02-05 10:15:20|18.09|17.93|18.08|17.92|18.1|17.94|18.08|17.92|0
1738750530000|2025-02-05 10:15:30|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1738750570000|2025-02-05 10:16:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|3
1738750610000|2025-02-05 10:16:50|||||||||1
1738750620000|2025-02-05 10:17:00|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|0
1738750630000|2025-02-05 10:17:10|18.06|17.9|18.05|17.89|18.08|17.92|18.05|17.89|0
1738750640000|2025-02-05 10:17:20|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|0
1738750650000|2025-02-05 10:17:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738750660000|2025-02-05 10:17:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738751110000|2025-02-05 10:25:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1738751120000|2025-02-05 10:25:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738751140000|2025-02-05 10:25:40|18.06|17.9|18.06|17.9|18.08|17.92|18.06|17.9|0
1738751150000|2025-02-05 10:25:50|18.08|17.92|18.06|17.9|18.08|17.92|18.06|17.9|0
1738751160000|2025-02-05 10:26:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1738751170000|2025-02-05 10:26:10|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1738751180000|2025-02-05 10:26:20|18.06|17.9|18.08|17.92|18.08|17.92|18.06|17.9|0
1738751190000|2025-02-05 10:26:30|18.06|17.9|18.05|17.89|18.06|17.9|18.05|17.89|0
1738751280000|2025-02-05 10:28:00|||||||||5
1738751350000|2025-02-05 10:29:10|||||||||1
1738751700000|2025-02-05 10:35:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1738751710000|2025-02-05 10:35:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1738751730000|2025-02-05 10:35:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|3
1738751880000|2025-02-05 10:38:00|18|17.84|18|17.84|18|17.84|18|17.84|0
1738751990000|2025-02-05 10:39:50|||||||||4
1738752030000|2025-02-05 10:40:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738752040000|2025-02-05 10:40:40|18|17.84|18|17.84|18|17.84|18|17.84|0
1738752050000|2025-02-05 10:40:50|18.01|17.85|18.03|17.87|18.03|17.87|18.01|17.85|0
1738752060000|2025-02-05 10:41:00|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1738752070000|2025-02-05 10:41:10|18.01|17.85|18|17.84|18.01|17.85|18|17.84|0
1738752090000|2025-02-05 10:41:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1738752100000|2025-02-05 10:41:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738752120000|2025-02-05 10:42:00|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1738752170000|2025-02-05 10:42:50|||||||||2
1738752200000|2025-02-05 10:43:20|||||||||2
1738752210000|2025-02-05 10:43:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1738752230000|2025-02-05 10:43:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1738752240000|2025-02-05 10:44:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738752370000|2025-02-05 10:46:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1738752380000|2025-02-05 10:46:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|0
1738752390000|2025-02-05 10:46:30|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|3
1738752400000|2025-02-05 10:46:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1738752420000|2025-02-05 10:47:00|18.04|17.88|18.03|17.87|18.05|17.89|18.03|17.87|0
1738752450000|2025-02-05 10:47:30|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1738752460000|2025-02-05 10:47:40|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1738752480000|2025-02-05 10:48:00|18.04|17.88|18.04|17.88|18.05|17.89|18.03|17.87|1
1738752490000|2025-02-05 10:48:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|0
1738752500000|2025-02-05 10:48:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|0
1738752510000|2025-02-05 10:48:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738752570000|2025-02-05 10:49:30|||||||||1
1738752740000|2025-02-05 10:52:20|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|0
1738752750000|2025-02-05 10:52:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738752760000|2025-02-05 10:52:40|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|0
1738752770000|2025-02-05 10:52:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1738752790000|2025-02-05 10:53:10|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1738752800000|2025-02-05 10:53:20|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1738752840000|2025-02-05 10:54:00|18.04|17.88|18.03|17.87|18.04|17.88|18.03|17.87|0
1738753010000|2025-02-05 10:56:50|||||||||1
1738753090000|2025-02-05 10:58:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|1
1738753120000|2025-02-05 10:58:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|0
1738753160000|2025-02-05 10:59:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1738753170000|2025-02-05 10:59:30|18|17.84|18|17.84|18|17.84|18|17.84|0
1738753230000|2025-02-05 11:00:30|||||||||1
1738753360000|2025-02-05 11:02:40|||||||||5
1738753490000|2025-02-05 11:04:50|||||||||1
1738753510000|2025-02-05 11:05:10|||||||||2
1738753550000|2025-02-05 11:05:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|20
1738753580000|2025-02-05 11:06:20|||||||||1
1738753610000|2025-02-05 11:06:50|||||||||2
1738753930000|2025-02-05 11:12:10|||||||||2
1738754210000|2025-02-05 11:16:50|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|23
1738754220000|2025-02-05 11:17:00|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|2
1738754230000|2025-02-05 11:17:10|||||||||6
1738754250000|2025-02-05 11:17:30|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|7
1738754270000|2025-02-05 11:17:50|||||||||1
1738754280000|2025-02-05 11:18:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1738754290000|2025-02-05 11:18:10|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1738754300000|2025-02-05 11:18:20|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|7
1738754320000|2025-02-05 11:18:40|17.93|17.77|17.94|17.78|17.94|17.78|17.93|17.77|3
1738754330000|2025-02-05 11:18:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1738754370000|2025-02-05 11:19:30|||||||||3
1738754470000|2025-02-05 11:21:10|||||||||4
1738754490000|2025-02-05 11:21:30|||||||||12
1738754520000|2025-02-05 11:22:00|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|0
1738754530000|2025-02-05 11:22:10|17.94|17.78|17.93|17.77|17.94|17.78|17.93|17.77|2
1738754540000|2025-02-05 11:22:20|17.94|17.78|17.94|17.78|17.95|17.79|17.94|17.78|1
1738754550000|2025-02-05 11:22:30|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|0
1738754560000|2025-02-05 11:22:40|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|0
1738754570000|2025-02-05 11:22:50|||||||||3
1738754630000|2025-02-05 11:23:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1738754640000|2025-02-05 11:24:00|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|0
1738754670000|2025-02-05 11:24:30|||||||||4
1738754730000|2025-02-05 11:25:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|30
1738754750000|2025-02-05 11:25:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|63
1738754770000|2025-02-05 11:26:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1738754780000|2025-02-05 11:26:20|17.93|17.77|17.93|17.77|17.94|17.78|17.93|17.77|0
1738754870000|2025-02-05 11:27:50|||||||||1
1738754970000|2025-02-05 11:29:30|||||||||1
1738755070000|2025-02-05 11:31:10|||||||||1
1738755170000|2025-02-05 11:32:50|||||||||1
1738755270000|2025-02-05 11:34:30|||||||||1
1738755280000|2025-02-05 11:34:40|||||||||5
1738755300000|2025-02-05 11:35:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1738755320000|2025-02-05 11:35:20|||||||||1
1738755360000|2025-02-05 11:36:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|0
1738755370000|2025-02-05 11:36:10|||||||||1
1738755450000|2025-02-05 11:37:30|||||||||5
1738755470000|2025-02-05 11:37:50|17.93|17.77|17.95|17.79|17.95|17.79|17.93|17.77|14
1738755570000|2025-02-05 11:39:30|||||||||1
1738755600000|2025-02-05 11:40:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|3
1738755670000|2025-02-05 11:41:10|||||||||1
1738755700000|2025-02-05 11:41:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|0
1738755710000|2025-02-05 11:41:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1738755770000|2025-02-05 11:42:50|||||||||1
1738755810000|2025-02-05 11:43:30|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|13
1738755840000|2025-02-05 11:44:00|||||||||4
1738755860000|2025-02-05 11:44:20|||||||||1
1738755910000|2025-02-05 11:45:10|||||||||1
1738755970000|2025-02-05 11:46:10|||||||||1
1738756060000|2025-02-05 11:47:40|||||||||13
1738756070000|2025-02-05 11:47:50|||||||||2
1738756080000|2025-02-05 11:48:00|||||||||10
1738756170000|2025-02-05 11:49:30|||||||||1
1738756190000|2025-02-05 11:49:50|||||||||30
1738756210000|2025-02-05 11:50:10|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|28
1738756280000|2025-02-05 11:51:20|||||||||1
1738756300000|2025-02-05 11:51:40|||||||||29
1738756380000|2025-02-05 11:53:00|||||||||1
1738756400000|2025-02-05 11:53:20|||||||||30
1738756480000|2025-02-05 11:54:40|||||||||1
1738756580000|2025-02-05 11:56:20|||||||||27
1738756680000|2025-02-05 11:58:00|||||||||56
1738756780000|2025-02-05 11:59:40|||||||||1
1738756880000|2025-02-05 12:01:20|||||||||1
1738756980000|2025-02-05 12:03:00|||||||||1
1738757060000|2025-02-05 12:04:20|||||||||12
1738757080000|2025-02-05 12:04:40|||||||||1
1738757110000|2025-02-05 12:05:10|||||||||1
1738757160000|2025-02-05 12:06:00|||||||||1
1738757180000|2025-02-05 12:06:20|||||||||1
1738757210000|2025-02-05 12:06:50|||||||||1
1738757280000|2025-02-05 12:08:00|||||||||1
1738757380000|2025-02-05 12:09:40|||||||||1
1738757410000|2025-02-05 12:10:10|||||||||1
1738757420000|2025-02-05 12:10:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1738757460000|2025-02-05 12:11:00|17.93|17.77|17.93|17.77|17.93|17.77|17.9|17.74|39
1738757480000|2025-02-05 12:11:20|||||||||1
1738757580000|2025-02-05 12:13:00|||||||||1
1738757680000|2025-02-05 12:14:40|||||||||1
1738757730000|2025-02-05 12:15:30|||||||||1
1738757780000|2025-02-05 12:16:20|||||||||14
1738757790000|2025-02-05 12:16:30|17.91|17.75|17.89|17.73|17.93|17.77|17.89|17.73|22
1738757800000|2025-02-05 12:16:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|1
1738757830000|2025-02-05 12:17:10|||||||||1
1738757880000|2025-02-05 12:18:00|||||||||1
1738757980000|2025-02-05 12:19:40|||||||||1
1738758080000|2025-02-05 12:21:20|||||||||1
1738758100000|2025-02-05 12:21:40|17.9|17.74|17.88|17.72|17.9|17.74|17.88|17.72|5
1738758130000|2025-02-05 12:22:10|||||||||3
1738758180000|2025-02-05 12:23:00|||||||||1
1738758280000|2025-02-05 12:24:40|||||||||1
1738758390000|2025-02-05 12:26:30|||||||||1
1738758490000|2025-02-05 12:28:10|||||||||1
1738758590000|2025-02-05 12:29:50|||||||||1
1738758690000|2025-02-05 12:31:30|||||||||1
1738758790000|2025-02-05 12:33:10|||||||||1
1738758890000|2025-02-05 12:34:50|||||||||1
1738758990000|2025-02-05 12:36:30|||||||||1
1738759090000|2025-02-05 12:38:10|||||||||1
1738759190000|2025-02-05 12:39:50|||||||||1
1738759270000|2025-02-05 12:41:10|||||||||8
1738759280000|2025-02-05 12:41:20|||||||||2
1738759290000|2025-02-05 12:41:30|||||||||7
1738759300000|2025-02-05 12:41:40|||||||||5
1738759320000|2025-02-05 12:42:00|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|6
1738759390000|2025-02-05 12:43:10|||||||||1
1738759490000|2025-02-05 12:44:50|||||||||3
1738759590000|2025-02-05 12:46:30|||||||||1
1738759660000|2025-02-05 12:47:40|||||||||2
1738759670000|2025-02-05 12:47:50|||||||||91
1738759680000|2025-02-05 12:48:00|||||||||1
1738759690000|2025-02-05 12:48:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|20
1738759700000|2025-02-05 12:48:20|||||||||7
1738759710000|2025-02-05 12:48:30|||||||||6
1738759740000|2025-02-05 12:49:00|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|41
1738759750000|2025-02-05 12:49:10|||||||||3
1738759780000|2025-02-05 12:49:40|17.86|17.7|17.86|17.7|17.88|17.72|17.86|17.7|53
1738759790000|2025-02-05 12:49:50|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|1
1738759800000|2025-02-05 12:50:00|17.83|17.67|17.83|17.67|17.84|17.68|17.83|17.67|0
1738759880000|2025-02-05 12:51:20|||||||||6
1738759890000|2025-02-05 12:51:30|||||||||1
1738759900000|2025-02-05 12:51:40|||||||||2
1738759930000|2025-02-05 12:52:10|||||||||6
1738759990000|2025-02-05 12:53:10|||||||||1
1738760000000|2025-02-05 12:53:20|||||||||6
1738760030000|2025-02-05 12:53:50|||||||||10
1738760050000|2025-02-05 12:54:10|||||||||2
1738760090000|2025-02-05 12:54:50|||||||||1
1738760120000|2025-02-05 12:55:20|||||||||3
1738760170000|2025-02-05 12:56:10|||||||||7
1738760190000|2025-02-05 12:56:30|||||||||1
1738760200000|2025-02-05 12:56:40|||||||||8
1738760230000|2025-02-05 12:57:10|||||||||4
1738760290000|2025-02-05 12:58:10|||||||||6
1738760360000|2025-02-05 12:59:20|||||||||1
1738760390000|2025-02-05 12:59:50|||||||||1
1738760480000|2025-02-05 13:01:20|17.85|17.69|17.88|17.72|17.88|17.72|17.83|17.67|10
1738760490000|2025-02-05 13:01:30|||||||||1
1738760530000|2025-02-05 13:02:10|||||||||6
1738760600000|2025-02-05 13:03:20|||||||||1
1738760690000|2025-02-05 13:04:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1738760720000|2025-02-05 13:05:20|||||||||1
1738760740000|2025-02-05 13:05:40|||||||||2
1738760770000|2025-02-05 13:06:10|||||||||7
1738760900000|2025-02-05 13:08:20|||||||||1
1738760910000|2025-02-05 13:08:30|||||||||1
1738761000000|2025-02-05 13:10:00|||||||||1
1738761050000|2025-02-05 13:10:50|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|3
1738761060000|2025-02-05 13:11:00|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1738761100000|2025-02-05 13:11:40|||||||||13
1738761180000|2025-02-05 13:13:00|||||||||28
1738761200000|2025-02-05 13:13:20|||||||||1
1738761270000|2025-02-05 13:14:30|||||||||3
1738761280000|2025-02-05 13:14:40|||||||||3
1738761300000|2025-02-05 13:15:00|||||||||1
1738761320000|2025-02-05 13:15:20|17.9|17.74|17.89|17.73|17.9|17.74|17.88|17.72|24
1738761330000|2025-02-05 13:15:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1738761350000|2025-02-05 13:15:50|||||||||4
1738761360000|2025-02-05 13:16:00|17.89|17.73|17.89|17.73|17.89|17.73|17.88|17.72|0
1738761370000|2025-02-05 13:16:10|17.9|17.74|17.9|17.74|17.9|17.74|17.89|17.73|6
1738761380000|2025-02-05 13:16:20|||||||||1
1738761390000|2025-02-05 13:16:30|17.89|17.73|17.88|17.72|17.9|17.74|17.88|17.72|0
1738761400000|2025-02-05 13:16:40|||||||||1
1738761490000|2025-02-05 13:18:10|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|8
1738761500000|2025-02-05 13:18:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1738761520000|2025-02-05 13:18:40|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|6
1738761600000|2025-02-05 13:20:00|||||||||1
1738761650000|2025-02-05 13:20:50|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|63
1738761670000|2025-02-05 13:21:10|||||||||1
1738761750000|2025-02-05 13:22:30|||||||||1
1738761800000|2025-02-05 13:23:20|||||||||2
1738761860000|2025-02-05 13:24:20|||||||||2
1738761890000|2025-02-05 13:24:50|||||||||1
1738761900000|2025-02-05 13:25:00|||||||||1
1738761960000|2025-02-05 13:26:00|||||||||3
1738761980000|2025-02-05 13:26:20|||||||||1
1738762080000|2025-02-05 13:28:00|||||||||7
1738762100000|2025-02-05 13:28:20|||||||||3
1738762190000|2025-02-05 13:29:50|||||||||1
1738762200000|2025-02-05 13:30:00|17.81|17.65|17.83|17.67|17.83|17.67|17.78|17.62|15
1738762210000|2025-02-05 13:30:10|17.82|17.66|17.83|17.67|17.83|17.67|17.81|17.65|9
1738762230000|2025-02-05 13:30:30|||||||||1
1738762240000|2025-02-05 13:30:40|||||||||17
1738762250000|2025-02-05 13:30:50|||||||||1
1738762300000|2025-02-05 13:31:40|||||||||1
1738762340000|2025-02-05 13:32:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|33
1738762360000|2025-02-05 13:32:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|2
1738762370000|2025-02-05 13:32:50|||||||||7
1738762400000|2025-02-05 13:33:20|||||||||1
1738762500000|2025-02-05 13:35:00|||||||||1
1738762560000|2025-02-05 13:36:00|17.85|17.69|17.88|17.72|17.88|17.72|17.85|17.69|46
1738762590000|2025-02-05 13:36:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|10
1738762630000|2025-02-05 13:37:10|||||||||1
1738762640000|2025-02-05 13:37:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|47
1738762650000|2025-02-05 13:37:30|||||||||1
1738762700000|2025-02-05 13:38:20|||||||||1
1738762780000|2025-02-05 13:39:40|||||||||1
1738762810000|2025-02-05 13:40:10|||||||||1
1738762850000|2025-02-05 13:40:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|122
1738762860000|2025-02-05 13:41:00|||||||||7
1738762890000|2025-02-05 13:41:30|||||||||2
1738762910000|2025-02-05 13:41:50|||||||||1
1738763010000|2025-02-05 13:43:30|||||||||1
1738763050000|2025-02-05 13:44:10|||||||||4
1738763110000|2025-02-05 13:45:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|2
1738763150000|2025-02-05 13:45:50|||||||||8
1738763160000|2025-02-05 13:46:00|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1738763180000|2025-02-05 13:46:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1738763210000|2025-02-05 13:46:50|||||||||1
1738763220000|2025-02-05 13:47:00|||||||||25
1738763240000|2025-02-05 13:47:20|||||||||1
1738763290000|2025-02-05 13:48:10|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|64
1738763310000|2025-02-05 13:48:30|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|2
1738763340000|2025-02-05 13:49:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|12
1738763350000|2025-02-05 13:49:10|||||||||4
1738763410000|2025-02-05 13:50:10|||||||||1
1738763510000|2025-02-05 13:51:50|||||||||1
1738763530000|2025-02-05 13:52:10|||||||||2
1738763580000|2025-02-05 13:53:00|||||||||7
1738763610000|2025-02-05 13:53:30|||||||||1
1738763710000|2025-02-05 13:55:10|||||||||1
1738763810000|2025-02-05 13:56:50|||||||||1
1738763880000|2025-02-05 13:58:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|11
1738763890000|2025-02-05 13:58:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|19
1738764010000|2025-02-05 14:00:10|||||||||6
1738764020000|2025-02-05 14:00:20|||||||||1
1738764080000|2025-02-05 14:01:20|||||||||1
1738764110000|2025-02-05 14:01:50|||||||||1
1738764130000|2025-02-05 14:02:10|||||||||1
1738764150000|2025-02-05 14:02:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|111
1738764210000|2025-02-05 14:03:30|||||||||1
1738764240000|2025-02-05 14:04:00|||||||||8
1738764280000|2025-02-05 14:04:40|||||||||4
1738764310000|2025-02-05 14:05:10|||||||||1
1738764380000|2025-02-05 14:06:20|17.73|17.57|17.73|17.57|17.76|17.6|17.73|17.57|23
1738764390000|2025-02-05 14:06:30|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1738764410000|2025-02-05 14:06:50|||||||||1
1738764460000|2025-02-05 14:07:40|17.72|17.56|17.73|17.57|17.73|17.57|17.72|17.56|0
1738764470000|2025-02-05 14:07:50|17.71|17.55|17.73|17.57|17.73|17.57|17.71|17.55|0
1738764500000|2025-02-05 14:08:20|||||||||9
1738764510000|2025-02-05 14:08:30|||||||||1
1738764520000|2025-02-05 14:08:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|5
1738764530000|2025-02-05 14:08:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|1
1738764560000|2025-02-05 14:09:20|||||||||2
1738764580000|2025-02-05 14:09:40|17.72|17.56|17.71|17.55|17.73|17.57|17.71|17.55|0
1738764590000|2025-02-05 14:09:50|||||||||4
1738764600000|2025-02-05 14:10:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|0
1738764610000|2025-02-05 14:10:10|||||||||5
1738764630000|2025-02-05 14:10:30|17.68|17.52|17.71|17.55|17.71|17.55|17.68|17.52|57
1738764640000|2025-02-05 14:10:40|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|5
1738764650000|2025-02-05 14:10:50|||||||||6
1738764670000|2025-02-05 14:11:10|||||||||6
1738764710000|2025-02-05 14:11:50|||||||||1
1738764760000|2025-02-05 14:12:40|||||||||1
1738764810000|2025-02-05 14:13:30|||||||||1
1738764860000|2025-02-05 14:14:20|||||||||2
1738764920000|2025-02-05 14:15:20|||||||||1
1738764930000|2025-02-05 14:15:30|||||||||4
1738764950000|2025-02-05 14:15:50|||||||||10
1738764990000|2025-02-05 14:16:30|||||||||2
1738765000000|2025-02-05 14:16:40|||||||||1
1738765020000|2025-02-05 14:17:00|||||||||1
1738765080000|2025-02-05 14:18:00|||||||||4
1738765120000|2025-02-05 14:18:40|||||||||1
1738765130000|2025-02-05 14:18:50|||||||||1
1738765220000|2025-02-05 14:20:20|||||||||1
1738765240000|2025-02-05 14:20:40|||||||||1
1738765290000|2025-02-05 14:21:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|2
1738765300000|2025-02-05 14:21:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|40
1738765320000|2025-02-05 14:22:00|||||||||1
1738765350000|2025-02-05 14:22:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|6
1738765380000|2025-02-05 14:23:00|||||||||2
1738765410000|2025-02-05 14:23:30|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|2
1738765420000|2025-02-05 14:23:40|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|2
1738765430000|2025-02-05 14:23:50|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|2
1738765440000|2025-02-05 14:24:00|17.68|17.52|17.68|17.52|17.7|17.54|17.68|17.52|0
1738765460000|2025-02-05 14:24:20|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|6
1738765470000|2025-02-05 14:24:30|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|2
1738765480000|2025-02-05 14:24:40|||||||||1
1738765490000|2025-02-05 14:24:50|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|5
1738765510000|2025-02-05 14:25:10|||||||||2
1738765520000|2025-02-05 14:25:20|||||||||1
1738765560000|2025-02-05 14:26:00|||||||||17
1738765610000|2025-02-05 14:26:50|||||||||2
1738765620000|2025-02-05 14:27:00|||||||||11
1738765630000|2025-02-05 14:27:10|||||||||5
1738765650000|2025-02-05 14:27:30|||||||||3
1738765660000|2025-02-05 14:27:40|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|50
1738765670000|2025-02-05 14:27:50|||||||||26
1738765680000|2025-02-05 14:28:00|||||||||17
1738765690000|2025-02-05 14:28:10|17.61|17.45|17.61|17.45|17.62|17.46|17.61|17.45|19
1738765700000|2025-02-05 14:28:20|||||||||54
1738765710000|2025-02-05 14:28:30|||||||||11
1738765720000|2025-02-05 14:28:40|||||||||29
1738765730000|2025-02-05 14:28:50|||||||||7
1738765740000|2025-02-05 14:29:00|||||||||10
1738765750000|2025-02-05 14:29:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|65
1738765760000|2025-02-05 14:29:20|||||||||4
1738765770000|2025-02-05 14:29:30|||||||||23
1738765780000|2025-02-05 14:29:40|||||||||8
1738765800000|2025-02-05 14:30:00|||||||||110
1738765810000|2025-02-05 14:30:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|122
1738765820000|2025-02-05 14:30:20|||||||||202
1738765830000|2025-02-05 14:30:30|||||||||8
1738765840000|2025-02-05 14:30:40|||||||||113
1738765850000|2025-02-05 14:30:50|||||||||1
1738765860000|2025-02-05 14:31:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|117
1738765870000|2025-02-05 14:31:10|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|71
1738765880000|2025-02-05 14:31:20|||||||||9
1738765890000|2025-02-05 14:31:30|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|17
1738765900000|2025-02-05 14:31:40|||||||||34
1738765930000|2025-02-05 14:32:10|||||||||2
1738765940000|2025-02-05 14:32:20|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|25
1738765960000|2025-02-05 14:32:40|||||||||3
1738765970000|2025-02-05 14:32:50|||||||||28
1738765980000|2025-02-05 14:33:00|||||||||1
1738765990000|2025-02-05 14:33:10|||||||||18
1738766000000|2025-02-05 14:33:20|||||||||8
1738766010000|2025-02-05 14:33:30|||||||||1
1738766020000|2025-02-05 14:33:40|||||||||5
1738766030000|2025-02-05 14:33:50|||||||||1
1738766040000|2025-02-05 14:34:00|||||||||11
1738766050000|2025-02-05 14:34:10|||||||||1
1738766060000|2025-02-05 14:34:20|||||||||8
1738766070000|2025-02-05 14:34:30|||||||||11
1738766080000|2025-02-05 14:34:40|||||||||18
1738766090000|2025-02-05 14:34:50|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|22
1738766100000|2025-02-05 14:35:00|||||||||10
1738766110000|2025-02-05 14:35:10|||||||||6
1738766120000|2025-02-05 14:35:20|||||||||5
1738766130000|2025-02-05 14:35:30|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|73
1738766140000|2025-02-05 14:35:40|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|32
1738766150000|2025-02-05 14:35:50|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|2
1738766160000|2025-02-05 14:36:00|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|6
1738766170000|2025-02-05 14:36:10|||||||||7
1738766180000|2025-02-05 14:36:20|||||||||2
1738766190000|2025-02-05 14:36:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|25
1738766200000|2025-02-05 14:36:40|||||||||22
1738766210000|2025-02-05 14:36:50|||||||||6
1738766220000|2025-02-05 14:37:00|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|209
1738766230000|2025-02-05 14:37:10|||||||||5
1738766240000|2025-02-05 14:37:20|||||||||5
1738766260000|2025-02-05 14:37:40|||||||||26
1738766270000|2025-02-05 14:37:50|||||||||1
1738766280000|2025-02-05 14:38:00|||||||||22
1738766290000|2025-02-05 14:38:10|||||||||1
1738766300000|2025-02-05 14:38:20|||||||||9
1738766310000|2025-02-05 14:38:30|||||||||3
1738766320000|2025-02-05 14:38:40|||||||||1
1738766330000|2025-02-05 14:38:50|||||||||8
1738766340000|2025-02-05 14:39:00|||||||||1
1738766350000|2025-02-05 14:39:10|||||||||1
1738766360000|2025-02-05 14:39:20|||||||||6
1738766370000|2025-02-05 14:39:30|||||||||1
1738766380000|2025-02-05 14:39:40|||||||||3
1738766390000|2025-02-05 14:39:50|||||||||6
1738766400000|2025-02-05 14:40:00|||||||||29
1738766410000|2025-02-05 14:40:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|56
1738766420000|2025-02-05 14:40:20|||||||||6
1738766430000|2025-02-05 14:40:30|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|64
1738766440000|2025-02-05 14:40:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|14
1738766460000|2025-02-05 14:41:00|17.61|17.45|17.61|17.45|17.61|17.45|17.6|17.44|27
1738766470000|2025-02-05 14:41:10|||||||||1
1738766490000|2025-02-05 14:41:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1738766500000|2025-02-05 14:41:40|||||||||2
1738766510000|2025-02-05 14:41:50|||||||||1
1738766520000|2025-02-05 14:42:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|26
1738766530000|2025-02-05 14:42:10|||||||||10
1738766560000|2025-02-05 14:42:40|||||||||36
1738766570000|2025-02-05 14:42:50|||||||||17
1738766580000|2025-02-05 14:43:00|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|140
1738766590000|2025-02-05 14:43:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|39
1738766600000|2025-02-05 14:43:20|||||||||6
1738766610000|2025-02-05 14:43:30|||||||||6
1738766630000|2025-02-05 14:43:50|||||||||1
1738766650000|2025-02-05 14:44:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|12
1738766660000|2025-02-05 14:44:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|8
1738766670000|2025-02-05 14:44:30|||||||||11
1738766680000|2025-02-05 14:44:40|||||||||3
1738766690000|2025-02-05 14:44:50|||||||||1
1738766700000|2025-02-05 14:45:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|77
1738766720000|2025-02-05 14:45:20|||||||||15
1738766730000|2025-02-05 14:45:30|||||||||54
1738766750000|2025-02-05 14:45:50|||||||||4
1738766770000|2025-02-05 14:46:10|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|94
1738766780000|2025-02-05 14:46:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|132
1738766800000|2025-02-05 14:46:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|99
1738766810000|2025-02-05 14:46:50|||||||||22
1738766820000|2025-02-05 14:47:00|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|7
1738766840000|2025-02-05 14:47:20|||||||||5
1738766850000|2025-02-05 14:47:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|32
1738766860000|2025-02-05 14:47:40|||||||||50
1738766870000|2025-02-05 14:47:50|||||||||3
1738766880000|2025-02-05 14:48:00|||||||||30
1738766890000|2025-02-05 14:48:10|||||||||6
1738766940000|2025-02-05 14:49:00|||||||||5
1738766960000|2025-02-05 14:49:20|||||||||1
1738766970000|2025-02-05 14:49:30|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|36
1738766980000|2025-02-05 14:49:40|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|39
1738766990000|2025-02-05 14:49:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|17
1738767000000|2025-02-05 14:50:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|41
1738767010000|2025-02-05 14:50:10|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|2
1738767020000|2025-02-05 14:50:20|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|13
1738767030000|2025-02-05 14:50:30|||||||||3
1738767040000|2025-02-05 14:50:40|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|3
1738767050000|2025-02-05 14:50:50|17.67|17.51|17.68|17.52|17.68|17.52|17.66|17.5|15
1738767060000|2025-02-05 14:51:00|17.67|17.51|17.66|17.5|17.68|17.52|17.66|17.5|43
1738767070000|2025-02-05 14:51:10|||||||||1
1738767090000|2025-02-05 14:51:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|55
1738767100000|2025-02-05 14:51:40|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|3
1738767120000|2025-02-05 14:52:00|17.73|17.57|17.73|17.57|17.73|17.57|17.71|17.55|20
1738767130000|2025-02-05 14:52:10|||||||||15
1738767150000|2025-02-05 14:52:30|||||||||6
1738767160000|2025-02-05 14:52:40|||||||||22
1738767170000|2025-02-05 14:52:50|||||||||9
1738767190000|2025-02-05 14:53:10|||||||||5
1738767260000|2025-02-05 14:54:20|||||||||1
1738767270000|2025-02-05 14:54:30|||||||||13
1738767290000|2025-02-05 14:54:50|||||||||2
1738767300000|2025-02-05 14:55:00|||||||||6
1738767320000|2025-02-05 14:55:20|||||||||2
1738767330000|2025-02-05 14:55:30|||||||||1
1738767340000|2025-02-05 14:55:40|||||||||1
1738767350000|2025-02-05 14:55:50|||||||||1
1738767360000|2025-02-05 14:56:00|||||||||1
1738767370000|2025-02-05 14:56:10|||||||||15
1738767380000|2025-02-05 14:56:20|||||||||1
1738767400000|2025-02-05 14:56:40|||||||||1
1738767410000|2025-02-05 14:56:50|||||||||1
1738767420000|2025-02-05 14:57:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|38
1738767430000|2025-02-05 14:57:10|||||||||13
1738767440000|2025-02-05 14:57:20|17.77|17.61|17.78|17.62|17.78|17.62|17.77|17.61|2
1738767450000|2025-02-05 14:57:30|||||||||6
1738767460000|2025-02-05 14:57:40|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|123
1738767470000|2025-02-05 14:57:50|||||||||5
1738767490000|2025-02-05 14:58:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|29
1738767500000|2025-02-05 14:58:20|||||||||10
1738767510000|2025-02-05 14:58:30|||||||||4
1738767520000|2025-02-05 14:58:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|2
1738767530000|2025-02-05 14:58:50|||||||||8
1738767550000|2025-02-05 14:59:10|17.77|17.61|17.76|17.6|17.77|17.61|17.73|17.57|37
1738767560000|2025-02-05 14:59:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|29
1738767570000|2025-02-05 14:59:30|||||||||7
1738767590000|2025-02-05 14:59:50|||||||||3
1738767600000|2025-02-05 15:00:00|17.71|17.55|17.63|17.47|17.71|17.55|17.63|17.47|174
1738767610000|2025-02-05 15:00:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|36
1738767620000|2025-02-05 15:00:20|17.61|17.45|17.58|17.42|17.61|17.45|17.58|17.42|33
1738767630000|2025-02-05 15:00:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|97
1738767660000|2025-02-05 15:01:00|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|18
1738767670000|2025-02-05 15:01:10|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|24
1738767680000|2025-02-05 15:01:20|17.71|17.55|17.68|17.52|17.71|17.55|17.68|17.52|2
1738767690000|2025-02-05 15:01:30|17.63|17.47|17.66|17.5|17.67|17.51|17.63|17.47|47
1738767700000|2025-02-05 15:01:40|17.68|17.52|17.63|17.47|17.68|17.52|17.63|17.47|9
1738767720000|2025-02-05 15:02:00|||||||||14
1738767730000|2025-02-05 15:02:10|||||||||1
1738767740000|2025-02-05 15:02:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|17
1738767750000|2025-02-05 15:02:30|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|0
1738767760000|2025-02-05 15:02:40|17.67|17.51|17.68|17.52|17.71|17.55|17.67|17.51|99
1738767780000|2025-02-05 15:03:00|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|28
1738767790000|2025-02-05 15:03:10|17.72|17.56|17.73|17.57|17.76|17.6|17.71|17.55|13
1738767800000|2025-02-05 15:03:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|33
1738767810000|2025-02-05 15:03:30|||||||||6
1738767820000|2025-02-05 15:03:40|17.78|17.62|17.81|17.65|17.81|17.65|17.78|17.62|25
1738767830000|2025-02-05 15:03:50|||||||||1
1738767840000|2025-02-05 15:04:00|||||||||14
1738767850000|2025-02-05 15:04:10|||||||||6
1738767860000|2025-02-05 15:04:20|||||||||3
1738767870000|2025-02-05 15:04:30|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|41
1738767880000|2025-02-05 15:04:40|17.83|17.67|17.81|17.65|17.84|17.68|17.81|17.65|37
1738767900000|2025-02-05 15:05:00|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|32
1738767910000|2025-02-05 15:05:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|8
1738767920000|2025-02-05 15:05:20|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|47
1738767940000|2025-02-05 15:05:40|||||||||17
1738767950000|2025-02-05 15:05:50|17.72|17.56|17.72|17.56|17.76|17.6|17.71|17.55|75
1738767960000|2025-02-05 15:06:00|17.73|17.57|17.76|17.6|17.76|17.6|17.71|17.55|18
1738767980000|2025-02-05 15:06:20|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|38
1738767990000|2025-02-05 15:06:30|||||||||5
1738768000000|2025-02-05 15:06:40|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|8
1738768010000|2025-02-05 15:06:50|17.78|17.62|17.81|17.65|17.81|17.65|17.76|17.6|17
1738768020000|2025-02-05 15:07:00|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|3
1738768030000|2025-02-05 15:07:10|17.8|17.64|17.81|17.65|17.81|17.65|17.76|17.6|19
1738768040000|2025-02-05 15:07:20|17.77|17.61|17.81|17.65|17.81|17.65|17.76|17.6|6
1738768060000|2025-02-05 15:07:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|13
1738768070000|2025-02-05 15:07:50|||||||||6
1738768080000|2025-02-05 15:08:00|17.75|17.59|17.73|17.57|17.75|17.59|17.73|17.57|23
1738768110000|2025-02-05 15:08:30|17.71|17.55|17.76|17.6|17.76|17.6|17.71|17.55|45
1738768120000|2025-02-05 15:08:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|24
1738768130000|2025-02-05 15:08:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|87
1738768150000|2025-02-05 15:09:10|||||||||7
1738768160000|2025-02-05 15:09:20|17.73|17.57|17.73|17.57|17.76|17.6|17.73|17.57|44
1738768170000|2025-02-05 15:09:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|11
1738768180000|2025-02-05 15:09:40|||||||||8
1738768190000|2025-02-05 15:09:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|3
1738768210000|2025-02-05 15:10:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|40
1738768220000|2025-02-05 15:10:20|17.7|17.54|17.68|17.52|17.71|17.55|17.68|17.52|25
1738768230000|2025-02-05 15:10:30|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|26
1738768240000|2025-02-05 15:10:40|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|1
1738768250000|2025-02-05 15:10:50|||||||||5
1738768270000|2025-02-05 15:11:10|17.73|17.57|17.76|17.6|17.76|17.6|17.73|17.57|32
1738768280000|2025-02-05 15:11:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|32
1738768290000|2025-02-05 15:11:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|9
1738768310000|2025-02-05 15:11:50|||||||||2
1738768330000|2025-02-05 15:12:10|||||||||1
1738768340000|2025-02-05 15:12:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|12
1738768350000|2025-02-05 15:12:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|33
1738768360000|2025-02-05 15:12:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|6
1738768370000|2025-02-05 15:12:50|||||||||1
1738768380000|2025-02-05 15:13:00|||||||||64
1738768390000|2025-02-05 15:13:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|59
1738768400000|2025-02-05 15:13:20|17.78|17.62|17.76|17.6|17.78|17.62|17.76|17.6|0
1738768410000|2025-02-05 15:13:30|||||||||15
1738768420000|2025-02-05 15:13:40|||||||||2
1738768430000|2025-02-05 15:13:50|17.73|17.57|17.73|17.57|17.76|17.6|17.73|17.57|13
1738768440000|2025-02-05 15:14:00|17.71|17.55|17.71|17.55|17.73|17.57|17.71|17.55|1
1738768460000|2025-02-05 15:14:20|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|25
1738768470000|2025-02-05 15:14:30|17.7|17.54|17.66|17.5|17.71|17.55|17.66|17.5|58
1738768480000|2025-02-05 15:14:40|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|3
1738768490000|2025-02-05 15:14:50|||||||||16
1738768500000|2025-02-05 15:15:00|||||||||69
1738768510000|2025-02-05 15:15:10|||||||||11
1738768520000|2025-02-05 15:15:20|17.65|17.49|17.66|17.5|17.66|17.5|17.63|17.47|118
1738768530000|2025-02-05 15:15:30|||||||||4
1738768540000|2025-02-05 15:15:40|||||||||2
1738768550000|2025-02-05 15:15:50|17.67|17.51|17.68|17.52|17.68|17.52|17.66|17.5|15
1738768560000|2025-02-05 15:16:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|5
1738768570000|2025-02-05 15:16:10|17.67|17.51|17.68|17.52|17.68|17.52|17.66|17.5|17
1738768580000|2025-02-05 15:16:20|17.71|17.55|17.71|17.55|17.71|17.55|17.68|17.52|16
1738768590000|2025-02-05 15:16:30|||||||||4
1738768600000|2025-02-05 15:16:40|17.72|17.56|17.71|17.55|17.73|17.57|17.71|17.55|6
1738768610000|2025-02-05 15:16:50|17.76|17.6|17.71|17.55|17.76|17.6|17.71|17.55|6
1738768620000|2025-02-05 15:17:00|17.73|17.57|17.76|17.6|17.76|17.6|17.72|17.56|8
1738768630000|2025-02-05 15:17:10|17.75|17.59|17.76|17.6|17.76|17.6|17.72|17.56|1
1738768640000|2025-02-05 15:17:20|||||||||4
1738768650000|2025-02-05 15:17:30|||||||||4
1738768660000|2025-02-05 15:17:40|17.81|17.65|17.76|17.6|17.81|17.65|17.76|17.6|52
1738768670000|2025-02-05 15:17:50|17.77|17.61|17.76|17.6|17.78|17.62|17.76|17.6|43
1738768680000|2025-02-05 15:18:00|||||||||1
1738768700000|2025-02-05 15:18:20|||||||||23
1738768720000|2025-02-05 15:18:40|||||||||2
1738768730000|2025-02-05 15:18:50|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|8
1738768740000|2025-02-05 15:19:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|11
1738768750000|2025-02-05 15:19:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|12
1738768760000|2025-02-05 15:19:20|||||||||2
1738768770000|2025-02-05 15:19:30|||||||||1
1738768790000|2025-02-05 15:19:50|||||||||3
1738768810000|2025-02-05 15:20:10|17.81|17.65|17.81|17.65|17.81|17.65|17.76|17.6|25
1738768820000|2025-02-05 15:20:20|17.78|17.62|17.76|17.6|17.81|17.65|17.76|17.6|36
1738768830000|2025-02-05 15:20:30|||||||||10
1738768840000|2025-02-05 15:20:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|16
1738768850000|2025-02-05 15:20:50|||||||||7
1738768860000|2025-02-05 15:21:00|17.83|17.67|17.83|17.67|17.83|17.67|17.81|17.65|61
1738768870000|2025-02-05 15:21:10|17.86|17.7|17.83|17.67|17.86|17.7|17.83|17.67|19
1738768880000|2025-02-05 15:21:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|7
1738768890000|2025-02-05 15:21:30|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1738768900000|2025-02-05 15:21:40|17.82|17.66|17.81|17.65|17.83|17.67|17.81|17.65|22
1738768910000|2025-02-05 15:21:50|||||||||11
1738768920000|2025-02-05 15:22:00|17.76|17.6|17.81|17.65|17.81|17.65|17.76|17.6|33
1738768930000|2025-02-05 15:22:10|||||||||18
1738768940000|2025-02-05 15:22:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|19
1738768950000|2025-02-05 15:22:30|17.73|17.57|17.71|17.55|17.73|17.57|17.71|17.55|25
1738768960000|2025-02-05 15:22:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|4
1738768970000|2025-02-05 15:22:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|1
1738768980000|2025-02-05 15:23:00|||||||||20
1738768990000|2025-02-05 15:23:10|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|7
1738769010000|2025-02-05 15:23:30|17.73|17.57|17.71|17.55|17.76|17.6|17.71|17.55|25
1738769020000|2025-02-05 15:23:40|||||||||4
1738769030000|2025-02-05 15:23:50|||||||||1
1738769040000|2025-02-05 15:24:00|||||||||21
1738769050000|2025-02-05 15:24:10|17.7|17.54|17.7|17.54|17.71|17.55|17.7|17.54|1
1738769060000|2025-02-05 15:24:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|0
1738769070000|2025-02-05 15:24:30|17.7|17.54|17.68|17.52|17.71|17.55|17.68|17.52|28
1738769080000|2025-02-05 15:24:40|||||||||3
1738769090000|2025-02-05 15:24:50|||||||||3
1738769100000|2025-02-05 15:25:00|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|0
1738769110000|2025-02-05 15:25:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|3
1738769120000|2025-02-05 15:25:20|||||||||2
1738769140000|2025-02-05 15:25:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|9
1738769150000|2025-02-05 15:25:50|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|32
1738769170000|2025-02-05 15:26:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|17
1738769180000|2025-02-05 15:26:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|12
1738769190000|2025-02-05 15:26:30|||||||||1
1738769200000|2025-02-05 15:26:40|||||||||1
1738769210000|2025-02-05 15:26:50|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|18
1738769220000|2025-02-05 15:27:00|||||||||39
1738769230000|2025-02-05 15:27:10|17.63|17.47|17.63|17.47|17.66|17.5|17.63|17.47|53
1738769240000|2025-02-05 15:27:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|7
1738769250000|2025-02-05 15:27:30|||||||||12
1738769260000|2025-02-05 15:27:40|||||||||1
1738769270000|2025-02-05 15:27:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|12
1738769300000|2025-02-05 15:28:20|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|38
1738769320000|2025-02-05 15:28:40|||||||||7
1738769330000|2025-02-05 15:28:50|||||||||3
1738769340000|2025-02-05 15:29:00|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|2
1738769350000|2025-02-05 15:29:10|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|0
1738769360000|2025-02-05 15:29:20|17.62|17.46|17.63|17.47|17.63|17.47|17.61|17.45|4
1738769370000|2025-02-05 15:29:30|||||||||9
1738769380000|2025-02-05 15:29:40|||||||||2
1738769390000|2025-02-05 15:29:50|17.62|17.46|17.63|17.47|17.63|17.47|17.61|17.45|5
1738769400000|2025-02-05 15:30:00|17.62|17.46|17.58|17.42|17.63|17.47|17.58|17.42|46
1738769410000|2025-02-05 15:30:10|||||||||11
1738769420000|2025-02-05 15:30:20|17.6|17.44|17.61|17.45|17.61|17.45|17.58|17.42|17
1738769430000|2025-02-05 15:30:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|11
1738769440000|2025-02-05 15:30:40|||||||||5
1738769450000|2025-02-05 15:30:50|17.65|17.49|17.63|17.47|17.65|17.49|17.63|17.47|10
1738769460000|2025-02-05 15:31:00|17.65|17.49|17.66|17.5|17.66|17.5|17.63|17.47|18
1738769470000|2025-02-05 15:31:10|||||||||3
1738769480000|2025-02-05 15:31:20|||||||||1
1738769490000|2025-02-05 15:31:30|||||||||1
1738769500000|2025-02-05 15:31:40|17.68|17.52|17.68|17.52|17.71|17.55|17.68|17.52|46
1738769510000|2025-02-05 15:31:50|17.7|17.54|17.71|17.55|17.71|17.55|17.7|17.54|13
1738769520000|2025-02-05 15:32:00|||||||||10
1738769530000|2025-02-05 15:32:10|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|8
1738769540000|2025-02-05 15:32:20|17.68|17.52|17.66|17.5|17.68|17.52|17.66|17.5|0
1738769570000|2025-02-05 15:32:50|||||||||1
1738769580000|2025-02-05 15:33:00|||||||||4
1738769590000|2025-02-05 15:33:10|17.63|17.47|17.66|17.5|17.66|17.5|17.63|17.47|42
1738769600000|2025-02-05 15:33:20|17.65|17.49|17.66|17.5|17.66|17.5|17.63|17.47|13
1738769610000|2025-02-05 15:33:30|||||||||4
1738769620000|2025-02-05 15:33:40|||||||||2
1738769630000|2025-02-05 15:33:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|5
1738769640000|2025-02-05 15:34:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|11
1738769650000|2025-02-05 15:34:10|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|4
1738769660000|2025-02-05 15:34:20|17.67|17.51|17.66|17.5|17.68|17.52|17.66|17.5|7
1738769670000|2025-02-05 15:34:30|||||||||1
1738769680000|2025-02-05 15:34:40|||||||||2
1738769690000|2025-02-05 15:34:50|||||||||2
1738769700000|2025-02-05 15:35:00|||||||||1
1738769710000|2025-02-05 15:35:10|||||||||2
1738769720000|2025-02-05 15:35:20|||||||||24
1738769730000|2025-02-05 15:35:30|||||||||80
1738769740000|2025-02-05 15:35:40|||||||||1
1738769750000|2025-02-05 15:35:50|||||||||2
1738769760000|2025-02-05 15:36:00|||||||||18
1738769770000|2025-02-05 15:36:10|||||||||13
1738769780000|2025-02-05 15:36:20|||||||||2
1738769790000|2025-02-05 15:36:30|||||||||1
1738769800000|2025-02-05 15:36:40|||||||||3
1738769810000|2025-02-05 15:36:50|||||||||4
1738769820000|2025-02-05 15:37:00|||||||||2
1738769830000|2025-02-05 15:37:10|||||||||2
1738769840000|2025-02-05 15:37:20|||||||||3
1738769850000|2025-02-05 15:37:30|||||||||6
1738769860000|2025-02-05 15:37:40|||||||||6
1738769870000|2025-02-05 15:37:50|||||||||3
1738769880000|2025-02-05 15:38:00|||||||||2
1738769890000|2025-02-05 15:38:10|||||||||3
1738769900000|2025-02-05 15:38:20|||||||||2
1738769910000|2025-02-05 15:38:30|||||||||3
1738769920000|2025-02-05 15:38:40|||||||||2
1738769930000|2025-02-05 15:38:50|||||||||3
1738769940000|2025-02-05 15:39:00|||||||||6
1738769950000|2025-02-05 15:39:10|||||||||3
1738769960000|2025-02-05 15:39:20|||||||||3
1738769970000|2025-02-05 15:39:30|||||||||1
1738769980000|2025-02-05 15:39:40|||||||||4
1738769990000|2025-02-05 15:39:50|||||||||6
1738770000000|2025-02-05 15:40:00|||||||||16
1738770010000|2025-02-05 15:40:10|||||||||4
1738770030000|2025-02-05 15:40:30|||||||||5
1738770040000|2025-02-05 15:40:40|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|8
1738770050000|2025-02-05 15:40:50|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|2
1738770060000|2025-02-05 15:41:00|||||||||2
1738770070000|2025-02-05 15:41:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|7
1738770080000|2025-02-05 15:41:20|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|11
1738770090000|2025-02-05 15:41:30|||||||||4
1738770100000|2025-02-05 15:41:40|||||||||10
1738770110000|2025-02-05 15:41:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|10
1738770120000|2025-02-05 15:42:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1738770130000|2025-02-05 15:42:10|||||||||15
1738770140000|2025-02-05 15:42:20|||||||||2
1738770150000|2025-02-05 15:42:30|||||||||1
1738770160000|2025-02-05 15:42:40|||||||||1
1738770170000|2025-02-05 15:42:50|||||||||5
1738770180000|2025-02-05 15:43:00|||||||||4
1738770200000|2025-02-05 15:43:20|||||||||4
1738770210000|2025-02-05 15:43:30|||||||||2
1738770220000|2025-02-05 15:43:40|||||||||2
1738770230000|2025-02-05 15:43:50|||||||||10
1738770240000|2025-02-05 15:44:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|60
1738770250000|2025-02-05 15:44:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1738770260000|2025-02-05 15:44:20|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|0
1738770270000|2025-02-05 15:44:30|17.64|17.48|17.64|17.48|17.64|17.48|17.61|17.45|2
1738770280000|2025-02-05 15:44:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1738770290000|2025-02-05 15:44:50|||||||||19
1738770300000|2025-02-05 15:45:00|||||||||1
1738770330000|2025-02-05 15:45:30|||||||||3
1738770340000|2025-02-05 15:45:40|||||||||3
1738770350000|2025-02-05 15:45:50|||||||||1
1738770360000|2025-02-05 15:46:00|||||||||3
1738770370000|2025-02-05 15:46:10|||||||||2
1738770380000|2025-02-05 15:46:20|||||||||1
1738770390000|2025-02-05 15:46:30|||||||||2
1738770400000|2025-02-05 15:46:40|||||||||2
1738770410000|2025-02-05 15:46:50|||||||||2
1738770420000|2025-02-05 15:47:00|||||||||8
1738770430000|2025-02-05 15:47:10|||||||||11
1738770440000|2025-02-05 15:47:20|||||||||5
1738770450000|2025-02-05 15:47:30|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|7
1738770460000|2025-02-05 15:47:40|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|2
1738770470000|2025-02-05 15:47:50|||||||||2
1738770480000|2025-02-05 15:48:00|||||||||3
1738770490000|2025-02-05 15:48:10|||||||||7
1738770500000|2025-02-05 15:48:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738770510000|2025-02-05 15:48:30|17.62|17.46|17.64|17.48|17.64|17.48|17.61|17.45|4
1738770520000|2025-02-05 15:48:40|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|52
1738770530000|2025-02-05 15:48:50|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|25
1738770540000|2025-02-05 15:49:00|||||||||1
1738770550000|2025-02-05 15:49:10|||||||||4
1738770560000|2025-02-05 15:49:20|||||||||6
1738770570000|2025-02-05 15:49:30|||||||||3
1738770580000|2025-02-05 15:49:40|||||||||1
1738770590000|2025-02-05 15:49:50|||||||||14
1738770600000|2025-02-05 15:50:00|||||||||1
1738770610000|2025-02-05 15:50:10|||||||||1
1738770630000|2025-02-05 15:50:30|17.69|17.53|17.66|17.5|17.69|17.53|17.66|17.5|6
1738770640000|2025-02-05 15:50:40|17.69|17.53|17.69|17.53|17.69|17.53|17.66|17.5|1
1738770650000|2025-02-05 15:50:50|17.66|17.5|17.66|17.5|17.69|17.53|17.66|17.5|3
1738770660000|2025-02-05 15:51:00|17.67|17.51|17.66|17.5|17.67|17.51|17.66|17.5|4
1738770670000|2025-02-05 15:51:10|17.69|17.53|17.66|17.5|17.71|17.55|17.66|17.5|67
1738770690000|2025-02-05 15:51:30|||||||||1
1738770720000|2025-02-05 15:52:00|||||||||1
1738770730000|2025-02-05 15:52:10|||||||||4
1738770740000|2025-02-05 15:52:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|15
1738770750000|2025-02-05 15:52:30|||||||||1
1738770780000|2025-02-05 15:53:00|||||||||5
1738770800000|2025-02-05 15:53:20|||||||||1
1738770810000|2025-02-05 15:53:30|||||||||1
1738770820000|2025-02-05 15:53:40|||||||||13
1738770830000|2025-02-05 15:53:50|||||||||1
1738770840000|2025-02-05 15:54:00|||||||||6
1738770870000|2025-02-05 15:54:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|59
1738770880000|2025-02-05 15:54:40|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|17
1738770890000|2025-02-05 15:54:50|17.64|17.48|17.64|17.48|17.66|17.5|17.64|17.48|12
1738770900000|2025-02-05 15:55:00|17.66|17.5|17.66|17.5|17.66|17.5|17.64|17.48|20
1738770910000|2025-02-05 15:55:10|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|13
1738770920000|2025-02-05 15:55:20|||||||||2
1738770930000|2025-02-05 15:55:30|||||||||1
1738770940000|2025-02-05 15:55:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|1
1738770950000|2025-02-05 15:55:50|||||||||13
1738770960000|2025-02-05 15:56:00|||||||||2
1738770970000|2025-02-05 15:56:10|||||||||6
1738770980000|2025-02-05 15:56:20|||||||||1
1738770990000|2025-02-05 15:56:30|17.64|17.48|17.66|17.5|17.66|17.5|17.64|17.48|13
1738771000000|2025-02-05 15:56:40|||||||||1
1738771020000|2025-02-05 15:57:00|||||||||3
1738771030000|2025-02-05 15:57:10|||||||||2
1738771050000|2025-02-05 15:57:30|||||||||2
1738771060000|2025-02-05 15:57:40|||||||||4
1738771080000|2025-02-05 15:58:00|||||||||6
1738771090000|2025-02-05 15:58:10|||||||||2
1738771100000|2025-02-05 15:58:20|||||||||2
1738771110000|2025-02-05 15:58:30|||||||||3
1738771120000|2025-02-05 15:58:40|17.64|17.48|17.64|17.48|17.66|17.5|17.64|17.48|70
1738771130000|2025-02-05 15:58:50|17.65|17.49|17.66|17.5|17.66|17.5|17.64|17.48|40
1738771140000|2025-02-05 15:59:00|17.64|17.48|17.64|17.48|17.66|17.5|17.64|17.48|8
1738771150000|2025-02-05 15:59:10|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|10
1738771160000|2025-02-05 15:59:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|8
1738771170000|2025-02-05 15:59:30|||||||||4
1738771180000|2025-02-05 15:59:40|||||||||4
1738771190000|2025-02-05 15:59:50|||||||||4
1738771200000|2025-02-05 16:00:00|||||||||28
1738771210000|2025-02-05 16:00:10|||||||||1
1738771220000|2025-02-05 16:00:20|||||||||11
1738771230000|2025-02-05 16:00:30|||||||||5
1738771240000|2025-02-05 16:00:40|||||||||2
1738771260000|2025-02-05 16:01:00|||||||||16
1738771270000|2025-02-05 16:01:10|||||||||4
1738771290000|2025-02-05 16:01:30|||||||||1
1738771300000|2025-02-05 16:01:40|||||||||2
1738771310000|2025-02-05 16:01:50|||||||||2
1738771320000|2025-02-05 16:02:00|||||||||5
1738771330000|2025-02-05 16:02:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|44
1738771350000|2025-02-05 16:02:30|||||||||1
1738771360000|2025-02-05 16:02:40|||||||||3
1738771380000|2025-02-05 16:03:00|||||||||2
1738771390000|2025-02-05 16:03:10|||||||||3
1738771400000|2025-02-05 16:03:20|||||||||1
1738771410000|2025-02-05 16:03:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|90
1738771420000|2025-02-05 16:03:40|||||||||2
1738771430000|2025-02-05 16:03:50|||||||||2
1738771440000|2025-02-05 16:04:00|||||||||2
1738771450000|2025-02-05 16:04:10|||||||||3
1738771460000|2025-02-05 16:04:20|||||||||1
1738771470000|2025-02-05 16:04:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|42
1738771480000|2025-02-05 16:04:40|||||||||37
1738771500000|2025-02-05 16:05:00|||||||||2
1738771510000|2025-02-05 16:05:10|||||||||166
1738771520000|2025-02-05 16:05:20|17.57|17.41|17.59|17.43|17.59|17.43|17.56|17.4|22
1738771530000|2025-02-05 16:05:30|||||||||1
1738771540000|2025-02-05 16:05:40|||||||||1
1738771550000|2025-02-05 16:05:50|||||||||1
1738771560000|2025-02-05 16:06:00|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|5
1738771570000|2025-02-05 16:06:10|||||||||4
1738771580000|2025-02-05 16:06:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|17
1738771590000|2025-02-05 16:06:30|17.57|17.41|17.56|17.4|17.57|17.41|17.56|17.4|9
1738771600000|2025-02-05 16:06:40|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|19
1738771610000|2025-02-05 16:06:50|||||||||1
1738771630000|2025-02-05 16:07:10|||||||||3
1738771660000|2025-02-05 16:07:40|||||||||2
1738771680000|2025-02-05 16:08:00|||||||||7
1738771700000|2025-02-05 16:08:20|||||||||4
1738771720000|2025-02-05 16:08:40|||||||||2
1738771730000|2025-02-05 16:08:50|||||||||1
1738771740000|2025-02-05 16:09:00|17.54|17.38|17.51|17.35|17.54|17.38|17.51|17.35|119
1738771750000|2025-02-05 16:09:10|||||||||16
1738771760000|2025-02-05 16:09:20|||||||||2
1738771770000|2025-02-05 16:09:30|||||||||4
1738771780000|2025-02-05 16:09:40|||||||||2
1738771790000|2025-02-05 16:09:50|||||||||12
1738771800000|2025-02-05 16:10:00|||||||||97
1738771810000|2025-02-05 16:10:10|||||||||1
1738771830000|2025-02-05 16:10:30|||||||||1
1738771840000|2025-02-05 16:10:40|||||||||2
1738771850000|2025-02-05 16:10:50|||||||||1
1738771860000|2025-02-05 16:11:00|||||||||1
1738771870000|2025-02-05 16:11:10|||||||||9
1738771880000|2025-02-05 16:11:20|||||||||3
1738771900000|2025-02-05 16:11:40|||||||||1
1738771910000|2025-02-05 16:11:50|||||||||1
1738771920000|2025-02-05 16:12:00|||||||||3
1738771930000|2025-02-05 16:12:10|||||||||7
1738771940000|2025-02-05 16:12:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|25
1738771950000|2025-02-05 16:12:30|||||||||2
1738771960000|2025-02-05 16:12:40|||||||||2
1738771970000|2025-02-05 16:12:50|||||||||1
1738771980000|2025-02-05 16:13:00|||||||||19
1738771990000|2025-02-05 16:13:10|||||||||4
1738772000000|2025-02-05 16:13:20|||||||||3
1738772010000|2025-02-05 16:13:30|||||||||16
1738772020000|2025-02-05 16:13:40|||||||||4
1738772030000|2025-02-05 16:13:50|||||||||194
1738772050000|2025-02-05 16:14:10|||||||||3
1738772060000|2025-02-05 16:14:20|||||||||1
1738772070000|2025-02-05 16:14:30|||||||||1
1738772080000|2025-02-05 16:14:40|||||||||1
1738772090000|2025-02-05 16:14:50|||||||||3
1738772100000|2025-02-05 16:15:00|||||||||5
1738772110000|2025-02-05 16:15:10|||||||||1
1738772120000|2025-02-05 16:15:20|||||||||1
1738772130000|2025-02-05 16:15:30|||||||||2
1738772150000|2025-02-05 16:15:50|||||||||2
1738772160000|2025-02-05 16:16:00|||||||||3
1738772170000|2025-02-05 16:16:10|||||||||3
1738772180000|2025-02-05 16:16:20|17.6|17.44|17.56|17.4|17.61|17.45|17.56|17.4|102
1738772190000|2025-02-05 16:16:30|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|23
1738772200000|2025-02-05 16:16:40|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|48
1738772210000|2025-02-05 16:16:50|||||||||1
1738772250000|2025-02-05 16:17:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1738772260000|2025-02-05 16:17:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|21
1738772270000|2025-02-05 16:17:50|||||||||7
1738772280000|2025-02-05 16:18:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1738772290000|2025-02-05 16:18:10|17.56|17.4|17.56|17.4|17.59|17.43|17.56|17.4|28
1738772320000|2025-02-05 16:18:40|||||||||10
1738772360000|2025-02-05 16:19:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|8
1738772370000|2025-02-05 16:19:30|||||||||1
1738772390000|2025-02-05 16:19:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1738772400000|2025-02-05 16:20:00|17.59|17.43|17.56|17.4|17.59|17.43|17.56|17.4|17
1738772410000|2025-02-05 16:20:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1738772420000|2025-02-05 16:20:20|17.57|17.41|17.56|17.4|17.59|17.43|17.56|17.4|2
1738772430000|2025-02-05 16:20:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1738772440000|2025-02-05 16:20:40|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|1
1738772450000|2025-02-05 16:20:50|17.56|17.4|17.56|17.4|17.59|17.43|17.56|17.4|13
1738772470000|2025-02-05 16:21:10|||||||||3
1738772480000|2025-02-05 16:21:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|30
1738772490000|2025-02-05 16:21:30|||||||||4
1738772500000|2025-02-05 16:21:40|||||||||5
1738772510000|2025-02-05 16:21:50|||||||||6
1738772520000|2025-02-05 16:22:00|||||||||1
1738772530000|2025-02-05 16:22:10|17.61|17.45|17.61|17.45|17.61|17.45|17.59|17.43|4
1738772540000|2025-02-05 16:22:20|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|81
1738772550000|2025-02-05 16:22:30|17.64|17.48|17.62|17.46|17.64|17.48|17.61|17.45|7
1738772560000|2025-02-05 16:22:40|17.64|17.48|17.61|17.45|17.64|17.48|17.61|17.45|1
1738772570000|2025-02-05 16:22:50|||||||||23
1738772590000|2025-02-05 16:23:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1738772600000|2025-02-05 16:23:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|0
1738772610000|2025-02-05 16:23:30|||||||||7
1738772670000|2025-02-05 16:24:30|17.56|17.4|17.59|17.43|17.59|17.43|17.56|17.4|15
1738772680000|2025-02-05 16:24:40|||||||||2
1738772690000|2025-02-05 16:24:50|||||||||1
1738772700000|2025-02-05 16:25:00|||||||||8
1738772710000|2025-02-05 16:25:10|||||||||1
1738772740000|2025-02-05 16:25:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|0
1738772750000|2025-02-05 16:25:50|||||||||3
1738772760000|2025-02-05 16:26:00|||||||||1
1738772770000|2025-02-05 16:26:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|7
1738772780000|2025-02-05 16:26:20|17.57|17.41|17.56|17.4|17.59|17.43|17.56|17.4|14
1738772790000|2025-02-05 16:26:30|||||||||1
1738772800000|2025-02-05 16:26:40|||||||||1
1738772810000|2025-02-05 16:26:50|||||||||1
1738772820000|2025-02-05 16:27:00|||||||||1
1738772840000|2025-02-05 16:27:20|||||||||1
1738772850000|2025-02-05 16:27:30|||||||||1
1738772860000|2025-02-05 16:27:40|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|5
1738772870000|2025-02-05 16:27:50|||||||||2
1738772880000|2025-02-05 16:28:00|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|4
1738772890000|2025-02-05 16:28:10|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|9
1738772900000|2025-02-05 16:28:20|||||||||2
1738772910000|2025-02-05 16:28:30|||||||||3
1738772920000|2025-02-05 16:28:40|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|10
1738772930000|2025-02-05 16:28:50|||||||||1
1738772940000|2025-02-05 16:29:00|||||||||7
1738772950000|2025-02-05 16:29:10|||||||||2
1738772960000|2025-02-05 16:29:20|||||||||4
1738772970000|2025-02-05 16:29:30|||||||||3
1738772980000|2025-02-05 16:29:40|||||||||10
1738772990000|2025-02-05 16:29:50|||||||||9
1738773000000|2025-02-05 16:30:00|||||||||1
1738773010000|2025-02-05 16:30:10|||||||||11
1738773020000|2025-02-05 16:30:20|||||||||1
1738773040000|2025-02-05 16:30:40|||||||||1
1738773050000|2025-02-05 16:30:50|||||||||1
1738773060000|2025-02-05 16:31:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|56
1738773080000|2025-02-05 16:31:20|||||||||7
1738773090000|2025-02-05 16:31:30|||||||||1
1738773100000|2025-02-05 16:31:40|||||||||4
1738773110000|2025-02-05 16:31:50|||||||||9
1738773120000|2025-02-05 16:32:00|||||||||1
1738773130000|2025-02-05 16:32:10|||||||||4
1738773140000|2025-02-05 16:32:20|||||||||3
1738773160000|2025-02-05 16:32:40|||||||||4
1738773170000|2025-02-05 16:32:50|||||||||2
1738773180000|2025-02-05 16:33:00|||||||||12
1738773190000|2025-02-05 16:33:10|||||||||2
1738773200000|2025-02-05 16:33:20|||||||||1
1738773210000|2025-02-05 16:33:30|||||||||1
1738773220000|2025-02-05 16:33:40|||||||||13
1738773230000|2025-02-05 16:33:50|||||||||3
1738773250000|2025-02-05 16:34:10|||||||||2
1738773260000|2025-02-05 16:34:20|||||||||5
1738773270000|2025-02-05 16:34:30|||||||||11
1738773280000|2025-02-05 16:34:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|7
1738773290000|2025-02-05 16:34:50|||||||||1
1738773300000|2025-02-05 16:35:00|||||||||5
1738773320000|2025-02-05 16:35:20|||||||||4
1738773330000|2025-02-05 16:35:30|||||||||1
1738773340000|2025-02-05 16:35:40|||||||||6
1738773350000|2025-02-05 16:35:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|23
1738773360000|2025-02-05 16:36:00|||||||||8
1738773370000|2025-02-05 16:36:10|||||||||2
1738773380000|2025-02-05 16:36:20|||||||||1
1738773390000|2025-02-05 16:36:30|||||||||1
1738773400000|2025-02-05 16:36:40|||||||||24
1738773410000|2025-02-05 16:36:50|||||||||5
1738773430000|2025-02-05 16:37:10|||||||||18
1738773440000|2025-02-05 16:37:20|||||||||3
1738773450000|2025-02-05 16:37:30|||||||||5
1738773460000|2025-02-05 16:37:40|||||||||4
1738773470000|2025-02-05 16:37:50|||||||||2
1738773480000|2025-02-05 16:38:00|||||||||2
1738773490000|2025-02-05 16:38:10|||||||||13
1738773500000|2025-02-05 16:38:20|||||||||8
1738773510000|2025-02-05 16:38:30|||||||||3
1738773520000|2025-02-05 16:38:40|||||||||1
1738773530000|2025-02-05 16:38:50|||||||||82
1738773540000|2025-02-05 16:39:00|||||||||4
1738773550000|2025-02-05 16:39:10|||||||||36
1738773560000|2025-02-05 16:39:20|||||||||30
1738773570000|2025-02-05 16:39:30|||||||||6
1738773580000|2025-02-05 16:39:40|||||||||2
1738773590000|2025-02-05 16:39:50|||||||||2
1738773600000|2025-02-05 16:40:00|||||||||1
1738773610000|2025-02-05 16:40:10|||||||||13
1738773620000|2025-02-05 16:40:20|||||||||32
1738773630000|2025-02-05 16:40:30|||||||||3
1738773640000|2025-02-05 16:40:40|||||||||1
1738773650000|2025-02-05 16:40:50|||||||||4
1738773660000|2025-02-05 16:41:00|||||||||3
1738773670000|2025-02-05 16:41:10|||||||||10
1738773680000|2025-02-05 16:41:20|||||||||3
1738773690000|2025-02-05 16:41:30|||||||||2
1738773700000|2025-02-05 16:41:40|||||||||4
1738773710000|2025-02-05 16:41:50|||||||||2
1738773720000|2025-02-05 16:42:00|||||||||7
1738773730000|2025-02-05 16:42:10|||||||||14
1738773740000|2025-02-05 16:42:20|||||||||1
1738773750000|2025-02-05 16:42:30|||||||||2
1738773760000|2025-02-05 16:42:40|||||||||6
1738773770000|2025-02-05 16:42:50|||||||||2
1738773780000|2025-02-05 16:43:00|||||||||13
1738773790000|2025-02-05 16:43:10|||||||||1
1738773800000|2025-02-05 16:43:20|||||||||2
1738773810000|2025-02-05 16:43:30|||||||||1
1738773820000|2025-02-05 16:43:40|||||||||1
1738773830000|2025-02-05 16:43:50|||||||||1
1738773840000|2025-02-05 16:44:00|||||||||18
1738773850000|2025-02-05 16:44:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|44
1738773860000|2025-02-05 16:44:20|17.39|17.23|17.39|17.23|17.42|17.26|17.39|17.23|4
1738773870000|2025-02-05 16:44:30|17.42|17.26|17.39|17.23|17.42|17.26|17.39|17.23|13
1738773880000|2025-02-05 16:44:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|53
1738773890000|2025-02-05 16:44:50|||||||||20
1738773900000|2025-02-05 16:45:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|12
1738773910000|2025-02-05 16:45:10|17.41|17.25|17.44|17.28|17.44|17.28|17.41|17.25|3
1738773920000|2025-02-05 16:45:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|120
1738773930000|2025-02-05 16:45:30|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|48
1738773940000|2025-02-05 16:45:40|||||||||1
1738773960000|2025-02-05 16:46:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|3
1738773970000|2025-02-05 16:46:10|||||||||4
1738773990000|2025-02-05 16:46:30|||||||||3
1738774000000|2025-02-05 16:46:40|||||||||3
1738774010000|2025-02-05 16:46:50|||||||||12
1738774020000|2025-02-05 16:47:00|||||||||2
1738774040000|2025-02-05 16:47:20|||||||||2
1738774050000|2025-02-05 16:47:30|||||||||1
1738774060000|2025-02-05 16:47:40|||||||||8
1738774070000|2025-02-05 16:47:50|||||||||9
1738774080000|2025-02-05 16:48:00|||||||||5
1738774100000|2025-02-05 16:48:20|||||||||1
1738774110000|2025-02-05 16:48:30|||||||||14
1738774120000|2025-02-05 16:48:40|||||||||21
1738774130000|2025-02-05 16:48:50|||||||||19
1738774140000|2025-02-05 16:49:00|||||||||4
1738774150000|2025-02-05 16:49:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|17
1738774160000|2025-02-05 16:49:20|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|15
1738774170000|2025-02-05 16:49:30|||||||||1
1738774180000|2025-02-05 16:49:40|||||||||3
1738774200000|2025-02-05 16:50:00|||||||||19
1738774210000|2025-02-05 16:50:10|||||||||2
1738774220000|2025-02-05 16:50:20|||||||||11
1738774230000|2025-02-05 16:50:30|17.32|17.16|17.29|17.13|17.32|17.16|17.29|17.13|510
1738774240000|2025-02-05 16:50:40|||||||||48
1738774250000|2025-02-05 16:50:50|||||||||2
1738774260000|2025-02-05 16:51:00|||||||||3
1738774270000|2025-02-05 16:51:10|||||||||2
1738774280000|2025-02-05 16:51:20|||||||||3
1738774290000|2025-02-05 16:51:30|||||||||11
1738774300000|2025-02-05 16:51:40|17.27|17.11|17.29|17.13|17.29|17.13|17.27|17.11|104
1738774310000|2025-02-05 16:51:50|||||||||45
1738774320000|2025-02-05 16:52:00|||||||||5
1738774340000|2025-02-05 16:52:20|||||||||29
1738774350000|2025-02-05 16:52:30|||||||||60
1738774370000|2025-02-05 16:52:50|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|64
1738774380000|2025-02-05 16:53:00|||||||||10
1738774390000|2025-02-05 16:53:10|||||||||17
1738774400000|2025-02-05 16:53:20|||||||||2
1738774410000|2025-02-05 16:53:30|||||||||1
1738774440000|2025-02-05 16:54:00|||||||||92
1738774460000|2025-02-05 16:54:20|||||||||1
1738774470000|2025-02-05 16:54:30|||||||||3
1738774480000|2025-02-05 16:54:40|||||||||8
1738774490000|2025-02-05 16:54:50|||||||||1
1738774500000|2025-02-05 16:55:00|||||||||4
1738774510000|2025-02-05 16:55:10|||||||||3
1738774520000|2025-02-05 16:55:20|||||||||4
1738774530000|2025-02-05 16:55:30|||||||||11
1738774540000|2025-02-05 16:55:40|||||||||2
1738774560000|2025-02-05 16:56:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|148
1738774570000|2025-02-05 16:56:10|17.31|17.15|17.29|17.13|17.32|17.16|17.29|17.13|10
1738774580000|2025-02-05 16:56:20|17.32|17.16|17.29|17.13|17.32|17.16|17.29|17.13|11
1738774590000|2025-02-05 16:56:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|7
1738774600000|2025-02-05 16:56:40|||||||||3
1738774610000|2025-02-05 16:56:50|||||||||3
1738774620000|2025-02-05 16:57:00|||||||||12
1738774640000|2025-02-05 16:57:20|||||||||2
1738774650000|2025-02-05 16:57:30|||||||||15
1738774660000|2025-02-05 16:57:40|17.34|17.18|17.34|17.18|17.34|17.18|17.32|17.16|61
1738774670000|2025-02-05 16:57:50|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|3
1738774690000|2025-02-05 16:58:10|||||||||6
1738774720000|2025-02-05 16:58:40|||||||||1
1738774730000|2025-02-05 16:58:50|||||||||1
1738774740000|2025-02-05 16:59:00|||||||||1
1738774750000|2025-02-05 16:59:10|||||||||3
1738774760000|2025-02-05 16:59:20|||||||||1
1738774770000|2025-02-05 16:59:30|||||||||8
1738774780000|2025-02-05 16:59:40|||||||||8
1738774790000|2025-02-05 16:59:50|||||||||12
1738774800000|2025-02-05 17:00:00|||||||||24
1738774810000|2025-02-05 17:00:10|||||||||3
1738774820000|2025-02-05 17:00:20|||||||||1
1738774830000|2025-02-05 17:00:30|||||||||10
1738774840000|2025-02-05 17:00:40|||||||||3
1738774870000|2025-02-05 17:01:10|||||||||10
1738774900000|2025-02-05 17:01:40|||||||||9
1738774910000|2025-02-05 17:01:50|||||||||9
1738774920000|2025-02-05 17:02:00|||||||||4
1738774930000|2025-02-05 17:02:10|||||||||5
1738774940000|2025-02-05 17:02:20|||||||||4
1738774950000|2025-02-05 17:02:30|||||||||9
1738774960000|2025-02-05 17:02:40|17.27|17.11|17.3|17.14|17.3|17.14|17.27|17.11|28
1738774970000|2025-02-05 17:02:50|||||||||2
1738774980000|2025-02-05 17:03:00|||||||||3
1738774990000|2025-02-05 17:03:10|||||||||5
1738775000000|2025-02-05 17:03:20|||||||||9
1738775010000|2025-02-05 17:03:30|||||||||7
1738775020000|2025-02-05 17:03:40|||||||||2
1738775030000|2025-02-05 17:03:50|||||||||5
1738775040000|2025-02-05 17:04:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|14
1738775050000|2025-02-05 17:04:10|||||||||1
1738775080000|2025-02-05 17:04:40|||||||||2
1738775090000|2025-02-05 17:04:50|||||||||7
1738775100000|2025-02-05 17:05:00|||||||||1
1738775110000|2025-02-05 17:05:10|||||||||1
1738775120000|2025-02-05 17:05:20|||||||||21
1738775140000|2025-02-05 17:05:40|||||||||8
1738775150000|2025-02-05 17:05:50|||||||||18
1738775160000|2025-02-05 17:06:00|||||||||6
1738775170000|2025-02-05 17:06:10|||||||||4
1738775180000|2025-02-05 17:06:20|||||||||9
1738775190000|2025-02-05 17:06:30|||||||||9
1738775200000|2025-02-05 17:06:40|||||||||3
1738775210000|2025-02-05 17:06:50|||||||||4
1738775220000|2025-02-05 17:07:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|19
1738775230000|2025-02-05 17:07:10|||||||||11
1738775240000|2025-02-05 17:07:20|||||||||1
1738775250000|2025-02-05 17:07:30|||||||||1
1738775260000|2025-02-05 17:07:40|||||||||1
1738775280000|2025-02-05 17:08:00|||||||||2
1738775300000|2025-02-05 17:08:20|||||||||10
1738775310000|2025-02-05 17:08:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|16
1738775340000|2025-02-05 17:09:00|||||||||1
1738775390000|2025-02-05 17:09:50|||||||||3
1738775430000|2025-02-05 17:10:30|||||||||4
1738775440000|2025-02-05 17:10:40|||||||||1
1738775450000|2025-02-05 17:10:50|||||||||6
1738775460000|2025-02-05 17:11:00|||||||||1
1738775470000|2025-02-05 17:11:10|||||||||4
1738775480000|2025-02-05 17:11:20|||||||||4
1738775490000|2025-02-05 17:11:30|||||||||4
1738775500000|2025-02-05 17:11:40|||||||||4
1738775520000|2025-02-05 17:12:00|||||||||4
1738775530000|2025-02-05 17:12:10|||||||||1
1738775540000|2025-02-05 17:12:20|||||||||3
1738775550000|2025-02-05 17:12:30|||||||||3
1738775560000|2025-02-05 17:12:40|||||||||3
1738775580000|2025-02-05 17:13:00|||||||||4
1738775590000|2025-02-05 17:13:10|||||||||7
1738775600000|2025-02-05 17:13:20|||||||||1
1738775610000|2025-02-05 17:13:30|||||||||4
1738775620000|2025-02-05 17:13:40|||||||||1
1738775630000|2025-02-05 17:13:50|||||||||7
1738775640000|2025-02-05 17:14:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|75
1738775650000|2025-02-05 17:14:10|||||||||3
1738775680000|2025-02-05 17:14:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1738775690000|2025-02-05 17:14:50|17.32|17.16|17.33|17.17|17.34|17.18|17.32|17.16|67
1738775700000|2025-02-05 17:15:00|17.34|17.18|17.37|17.21|17.37|17.21|17.33|17.17|16
1738775710000|2025-02-05 17:15:10|||||||||1
1738775720000|2025-02-05 17:15:20|||||||||3
1738775740000|2025-02-05 17:15:40|||||||||3
1738775760000|2025-02-05 17:16:00|||||||||2
1738775770000|2025-02-05 17:16:10|||||||||12
1738775780000|2025-02-05 17:16:20|||||||||4
1738775800000|2025-02-05 17:16:40|||||||||6
1738775810000|2025-02-05 17:16:50|||||||||4
1738775820000|2025-02-05 17:17:00|||||||||1
1738775830000|2025-02-05 17:17:10|||||||||5
1738775840000|2025-02-05 17:17:20|||||||||1
1738775850000|2025-02-05 17:17:30|||||||||4
1738775860000|2025-02-05 17:17:40|||||||||1
1738775870000|2025-02-05 17:17:50|||||||||4
1738775880000|2025-02-05 17:18:00|||||||||5
1738775890000|2025-02-05 17:18:10|||||||||2
1738775900000|2025-02-05 17:18:20|||||||||4
1738775910000|2025-02-05 17:18:30|||||||||35
1738775920000|2025-02-05 17:18:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|7
1738775950000|2025-02-05 17:19:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|5
1738775990000|2025-02-05 17:19:50|||||||||29
1738776000000|2025-02-05 17:20:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|27
1738776010000|2025-02-05 17:20:10|17.41|17.25|17.42|17.26|17.42|17.26|17.39|17.23|7
1738776030000|2025-02-05 17:20:30|||||||||3
1738776040000|2025-02-05 17:20:40|||||||||1
1738776060000|2025-02-05 17:21:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|28
1738776070000|2025-02-05 17:21:10|||||||||1
1738776080000|2025-02-05 17:21:20|||||||||5
1738776090000|2025-02-05 17:21:30|||||||||1
1738776100000|2025-02-05 17:21:40|||||||||7
1738776110000|2025-02-05 17:21:50|||||||||1
1738776120000|2025-02-05 17:22:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|62
1738776130000|2025-02-05 17:22:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|94
1738776160000|2025-02-05 17:22:40|||||||||1
1738776170000|2025-02-05 17:22:50|||||||||1
1738776190000|2025-02-05 17:23:10|||||||||6
1738776210000|2025-02-05 17:23:30|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|63
1738776220000|2025-02-05 17:23:40|||||||||1
1738776250000|2025-02-05 17:24:10|||||||||3
1738776270000|2025-02-05 17:24:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|262
1738776280000|2025-02-05 17:24:40|||||||||1
1738776290000|2025-02-05 17:24:50|||||||||8
1738776340000|2025-02-05 17:25:40|||||||||7
1738776350000|2025-02-05 17:25:50|||||||||24
1738776360000|2025-02-05 17:26:00|||||||||4
1738776370000|2025-02-05 17:26:10|||||||||7
1738776380000|2025-02-05 17:26:20|||||||||3
1738776390000|2025-02-05 17:26:30|||||||||3
1738776400000|2025-02-05 17:26:40|||||||||2
1738776410000|2025-02-05 17:26:50|||||||||10
1738776420000|2025-02-05 17:27:00|||||||||4
1738776430000|2025-02-05 17:27:10|||||||||18
1738776440000|2025-02-05 17:27:20|||||||||4
1738776450000|2025-02-05 17:27:30|||||||||4
1738776460000|2025-02-05 17:27:40|||||||||1
1738776470000|2025-02-05 17:27:50|||||||||22
1738776480000|2025-02-05 17:28:00|||||||||4
1738776490000|2025-02-05 17:28:10|||||||||7
1738776500000|2025-02-05 17:28:20|||||||||10
1738776510000|2025-02-05 17:28:30|||||||||5
1738776520000|2025-02-05 17:28:40|||||||||3
1738776530000|2025-02-05 17:28:50|||||||||42
1738776540000|2025-02-05 17:29:00|||||||||8
1738776550000|2025-02-05 17:29:10|||||||||2
1738776560000|2025-02-05 17:29:20|||||||||10
1738776570000|2025-02-05 17:29:30|||||||||30
1738776580000|2025-02-05 17:29:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|27
1738776590000|2025-02-05 17:29:50|||||||||31
1738776610000|2025-02-05 17:30:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1738776620000|2025-02-05 17:30:20|||||||||3
1738776640000|2025-02-05 17:30:40|||||||||16
1738776650000|2025-02-05 17:30:50|||||||||94
1738776660000|2025-02-05 17:31:00|||||||||25
1738776690000|2025-02-05 17:31:30|||||||||1
1738776700000|2025-02-05 17:31:40|||||||||5
1738776710000|2025-02-05 17:31:50|||||||||4
1738776720000|2025-02-05 17:32:00|||||||||4
1738776730000|2025-02-05 17:32:10|||||||||8
1738776740000|2025-02-05 17:32:20|||||||||4
1738776750000|2025-02-05 17:32:30|||||||||3
1738776760000|2025-02-05 17:32:40|||||||||3
1738776770000|2025-02-05 17:32:50|||||||||24
1738776780000|2025-02-05 17:33:00|||||||||5
1738776790000|2025-02-05 17:33:10|||||||||10
1738776810000|2025-02-05 17:33:30|||||||||6
1738776830000|2025-02-05 17:33:50|||||||||10
1738776850000|2025-02-05 17:34:10|||||||||3
1738776860000|2025-02-05 17:34:20|||||||||3
1738776870000|2025-02-05 17:34:30|||||||||4
1738776880000|2025-02-05 17:34:40|||||||||2
1738776890000|2025-02-05 17:34:50|||||||||4
1738776900000|2025-02-05 17:35:00|||||||||4
1738776910000|2025-02-05 17:35:10|||||||||5
1738776920000|2025-02-05 17:35:20|||||||||5
1738776930000|2025-02-05 17:35:30|||||||||3
1738776940000|2025-02-05 17:35:40|||||||||2
1738776950000|2025-02-05 17:35:50|||||||||4
1738776960000|2025-02-05 17:36:00|||||||||6
1738776970000|2025-02-05 17:36:10|||||||||24
1738776980000|2025-02-05 17:36:20|||||||||11
1738776990000|2025-02-05 17:36:30|||||||||6
1738777000000|2025-02-05 17:36:40|||||||||1
1738777010000|2025-02-05 17:36:50|||||||||7
1738777020000|2025-02-05 17:37:00|||||||||1
1738777030000|2025-02-05 17:37:10|||||||||5
1738777040000|2025-02-05 17:37:20|||||||||11
1738777050000|2025-02-05 17:37:30|||||||||4
1738777070000|2025-02-05 17:37:50|||||||||7
1738777080000|2025-02-05 17:38:00|||||||||4
1738777090000|2025-02-05 17:38:10|||||||||7
1738777100000|2025-02-05 17:38:20|||||||||3
1738777110000|2025-02-05 17:38:30|||||||||15
1738777120000|2025-02-05 17:38:40|||||||||8
1738777130000|2025-02-05 17:38:50|||||||||2
1738777140000|2025-02-05 17:39:00|||||||||6
1738777150000|2025-02-05 17:39:10|||||||||4
1738777160000|2025-02-05 17:39:20|||||||||32
1738777170000|2025-02-05 17:39:30|||||||||9
1738777180000|2025-02-05 17:39:40|||||||||2
1738777190000|2025-02-05 17:39:50|||||||||6
1738777200000|2025-02-05 17:40:00|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|18
1738777220000|2025-02-05 17:40:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|9
1738777230000|2025-02-05 17:40:30|||||||||10
1738777240000|2025-02-05 17:40:40|||||||||1
1738777250000|2025-02-05 17:40:50|||||||||2
1738777260000|2025-02-05 17:41:00|||||||||1
1738777280000|2025-02-05 17:41:20|||||||||13
1738777290000|2025-02-05 17:41:30|||||||||3
1738777300000|2025-02-05 17:41:40|||||||||5
1738777310000|2025-02-05 17:41:50|||||||||13
1738777320000|2025-02-05 17:42:00|||||||||5
1738777330000|2025-02-05 17:42:10|||||||||6
1738777340000|2025-02-05 17:42:20|||||||||7
1738777350000|2025-02-05 17:42:30|||||||||4
1738777360000|2025-02-05 17:42:40|||||||||2
1738777370000|2025-02-05 17:42:50|||||||||12
1738777380000|2025-02-05 17:43:00|||||||||4
1738777390000|2025-02-05 17:43:10|||||||||2
1738777400000|2025-02-05 17:43:20|||||||||6
1738777410000|2025-02-05 17:43:30|||||||||2
1738777420000|2025-02-05 17:43:40|||||||||3
1738777430000|2025-02-05 17:43:50|||||||||6
1738777440000|2025-02-05 17:44:00|||||||||4
1738777450000|2025-02-05 17:44:10|||||||||4
1738777460000|2025-02-05 17:44:20|||||||||3
1738777470000|2025-02-05 17:44:30|||||||||3
1738777480000|2025-02-05 17:44:40|||||||||2
1738777490000|2025-02-05 17:44:50|||||||||13
1738777500000|2025-02-05 17:45:00|||||||||2
1738777510000|2025-02-05 17:45:10|||||||||31
1738777520000|2025-02-05 17:45:20|||||||||4
1738777530000|2025-02-05 17:45:30|||||||||74
1738777550000|2025-02-05 17:45:50|||||||||3
1738777560000|2025-02-05 17:46:00|||||||||18
1738777570000|2025-02-05 17:46:10|||||||||13
1738777580000|2025-02-05 17:46:20|||||||||4
1738777590000|2025-02-05 17:46:30|||||||||5
1738777600000|2025-02-05 17:46:40|||||||||3
1738777610000|2025-02-05 17:46:50|||||||||3
1738777620000|2025-02-05 17:47:00|||||||||12
1738777630000|2025-02-05 17:47:10|||||||||11
1738777640000|2025-02-05 17:47:20|||||||||11
1738777650000|2025-02-05 17:47:30|||||||||5
1738777660000|2025-02-05 17:47:40|||||||||1
1738777670000|2025-02-05 17:47:50|||||||||6
1738777680000|2025-02-05 17:48:00|||||||||13
1738777690000|2025-02-05 17:48:10|||||||||3
1738777700000|2025-02-05 17:48:20|||||||||80
1738777710000|2025-02-05 17:48:30|||||||||3
1738777720000|2025-02-05 17:48:40|||||||||2
1738777730000|2025-02-05 17:48:50|||||||||5
1738777740000|2025-02-05 17:49:00|||||||||3
1738777750000|2025-02-05 17:49:10|||||||||3
1738777760000|2025-02-05 17:49:20|||||||||3
1738777770000|2025-02-05 17:49:30|||||||||5
1738777780000|2025-02-05 17:49:40|||||||||2
1738777790000|2025-02-05 17:49:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|169
1738777800000|2025-02-05 17:50:00|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|7
1738777810000|2025-02-05 17:50:10|17.36|17.2|17.36|17.2|17.37|17.21|17.34|17.18|4
1738777820000|2025-02-05 17:50:20|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|1
1738777830000|2025-02-05 17:50:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1738777850000|2025-02-05 17:50:50|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|39
1738777860000|2025-02-05 17:51:00|||||||||4
1738777870000|2025-02-05 17:51:10|||||||||4
1738777880000|2025-02-05 17:51:20|||||||||2
1738777890000|2025-02-05 17:51:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|80
1738777900000|2025-02-05 17:51:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1738777910000|2025-02-05 17:51:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1738777920000|2025-02-05 17:52:00|||||||||12
1738777950000|2025-02-05 17:52:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|18
1738777960000|2025-02-05 17:52:40|||||||||3
1738777970000|2025-02-05 17:52:50|||||||||3
1738777980000|2025-02-05 17:53:00|||||||||6
1738777990000|2025-02-05 17:53:10|||||||||2
1738778000000|2025-02-05 17:53:20|||||||||3
1738778010000|2025-02-05 17:53:30|||||||||4
1738778020000|2025-02-05 17:53:40|||||||||11
1738778030000|2025-02-05 17:53:50|||||||||3
1738778040000|2025-02-05 17:54:00|||||||||1
1738778050000|2025-02-05 17:54:10|||||||||7
1738778060000|2025-02-05 17:54:20|||||||||2
1738778070000|2025-02-05 17:54:30|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|127
1738778080000|2025-02-05 17:54:40|||||||||3
1738778090000|2025-02-05 17:54:50|||||||||2
1738778100000|2025-02-05 17:55:00|||||||||1
1738778110000|2025-02-05 17:55:10|||||||||2
1738778120000|2025-02-05 17:55:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|85
1738778130000|2025-02-05 17:55:30|||||||||3
1738778160000|2025-02-05 17:56:00|||||||||1
1738778170000|2025-02-05 17:56:10|||||||||11
1738778180000|2025-02-05 17:56:20|||||||||4
1738778190000|2025-02-05 17:56:30|||||||||9
1738778200000|2025-02-05 17:56:40|||||||||9
1738778210000|2025-02-05 17:56:50|||||||||3
1738778220000|2025-02-05 17:57:00|||||||||1
1738778230000|2025-02-05 17:57:10|||||||||5
1738778240000|2025-02-05 17:57:20|||||||||4
1738778250000|2025-02-05 17:57:30|||||||||3
1738778260000|2025-02-05 17:57:40|||||||||5
1738778270000|2025-02-05 17:57:50|||||||||2
1738778290000|2025-02-05 17:58:10|||||||||4
1738778300000|2025-02-05 17:58:20|||||||||3
1738778310000|2025-02-05 17:58:30|||||||||8
1738778320000|2025-02-05 17:58:40|||||||||6
1738778330000|2025-02-05 17:58:50|||||||||2
1738778340000|2025-02-05 17:59:00|||||||||5
1738778350000|2025-02-05 17:59:10|||||||||30
1738778360000|2025-02-05 17:59:20|||||||||36
1738778370000|2025-02-05 17:59:30|||||||||4
1738778380000|2025-02-05 17:59:40|17.36|17.2|17.37|17.21|17.37|17.21|17.35|17.19|49
1738778390000|2025-02-05 17:59:50|||||||||7
1738778400000|2025-02-05 18:00:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|25
1738778410000|2025-02-05 18:00:10|17.37|17.21|17.37|17.21|17.37|17.21|17.34|17.18|6
1738778440000|2025-02-05 18:00:40|||||||||6
1738778460000|2025-02-05 18:01:00|||||||||1
1738778470000|2025-02-05 18:01:10|||||||||1
1738778490000|2025-02-05 18:01:30|||||||||1
1738778500000|2025-02-05 18:01:40|||||||||3
1738778520000|2025-02-05 18:02:00|||||||||1
1738778530000|2025-02-05 18:02:10|||||||||6
1738778540000|2025-02-05 18:02:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1738778550000|2025-02-05 18:02:30|17.34|17.18|17.37|17.21|17.37|17.21|17.33|17.17|14
1738778560000|2025-02-05 18:02:40|||||||||1
1738778580000|2025-02-05 18:03:00|||||||||1
1738778590000|2025-02-05 18:03:10|||||||||3
1738778610000|2025-02-05 18:03:30|||||||||2
1738778620000|2025-02-05 18:03:40|||||||||3
1738778640000|2025-02-05 18:04:00|||||||||5
1738778650000|2025-02-05 18:04:10|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|52
1738778680000|2025-02-05 18:04:40|||||||||2
1738778700000|2025-02-05 18:05:00|||||||||4
1738778710000|2025-02-05 18:05:10|||||||||2
1738778730000|2025-02-05 18:05:30|||||||||1
1738778740000|2025-02-05 18:05:40|||||||||3
1738778760000|2025-02-05 18:06:00|||||||||4
1738778770000|2025-02-05 18:06:10|||||||||31
1738778780000|2025-02-05 18:06:20|||||||||3
1738778800000|2025-02-05 18:06:40|||||||||2
1738778810000|2025-02-05 18:06:50|||||||||1
1738778830000|2025-02-05 18:07:10|||||||||7
1738778860000|2025-02-05 18:07:40|||||||||4
1738778880000|2025-02-05 18:08:00|||||||||1
1738778920000|2025-02-05 18:08:40|||||||||6
1738778930000|2025-02-05 18:08:50|||||||||8
1738778950000|2025-02-05 18:09:10|||||||||18
1738778960000|2025-02-05 18:09:20|17.39|17.23|17.42|17.26|17.42|17.26|17.39|17.23|70
1738778970000|2025-02-05 18:09:30|||||||||2
1738778980000|2025-02-05 18:09:40|||||||||6
1738778990000|2025-02-05 18:09:50|||||||||8
1738779000000|2025-02-05 18:10:00|||||||||4
1738779010000|2025-02-05 18:10:10|||||||||1
1738779020000|2025-02-05 18:10:20|||||||||118
1738779050000|2025-02-05 18:10:50|||||||||20
1738779060000|2025-02-05 18:11:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|5
1738779070000|2025-02-05 18:11:10|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|16
1738779090000|2025-02-05 18:11:30|||||||||3
1738779110000|2025-02-05 18:11:50|||||||||2
1738779120000|2025-02-05 18:12:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|12
1738779140000|2025-02-05 18:12:20|||||||||7
1738779150000|2025-02-05 18:12:30|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|61
1738779160000|2025-02-05 18:12:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1738779170000|2025-02-05 18:12:50|||||||||2
1738779180000|2025-02-05 18:13:00|17.46|17.3|17.42|17.26|17.47|17.31|17.42|17.26|112
1738779190000|2025-02-05 18:13:10|||||||||32
1738779200000|2025-02-05 18:13:20|||||||||4
1738779210000|2025-02-05 18:13:30|||||||||1
1738779220000|2025-02-05 18:13:40|||||||||1
1738779240000|2025-02-05 18:14:00|||||||||3
1738779270000|2025-02-05 18:14:30|||||||||9
1738779280000|2025-02-05 18:14:40|||||||||1
1738779290000|2025-02-05 18:14:50|||||||||3
1738779300000|2025-02-05 18:15:00|||||||||84
1738779310000|2025-02-05 18:15:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|25
1738779320000|2025-02-05 18:15:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|64
1738779330000|2025-02-05 18:15:30|||||||||4
1738779370000|2025-02-05 18:16:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|35
1738779390000|2025-02-05 18:16:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|27
1738779400000|2025-02-05 18:16:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1738779410000|2025-02-05 18:16:50|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|1
1738779430000|2025-02-05 18:17:10|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|5
1738779440000|2025-02-05 18:17:20|||||||||35
1738779460000|2025-02-05 18:17:40|||||||||29
1738779490000|2025-02-05 18:18:10|||||||||1
1738779560000|2025-02-05 18:19:20|||||||||1
1738779610000|2025-02-05 18:20:10|||||||||3
1738779640000|2025-02-05 18:20:40|||||||||15
1738779650000|2025-02-05 18:20:50|||||||||1
1738779660000|2025-02-05 18:21:00|||||||||4
1738779670000|2025-02-05 18:21:10|||||||||2
1738779710000|2025-02-05 18:21:50|||||||||1
1738779730000|2025-02-05 18:22:10|||||||||2
1738779770000|2025-02-05 18:22:50|||||||||1
1738779830000|2025-02-05 18:23:50|||||||||2
1738779880000|2025-02-05 18:24:40|||||||||3
1738779890000|2025-02-05 18:24:50|||||||||2
1738779900000|2025-02-05 18:25:00|||||||||44
1738779910000|2025-02-05 18:25:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|195
1738779920000|2025-02-05 18:25:20|||||||||2
1738779940000|2025-02-05 18:25:40|||||||||2
1738779970000|2025-02-05 18:26:10|||||||||5
1738779980000|2025-02-05 18:26:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|66
1738779990000|2025-02-05 18:26:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|5
1738780000000|2025-02-05 18:26:40|||||||||1
1738780010000|2025-02-05 18:26:50|||||||||1
1738780030000|2025-02-05 18:27:10|||||||||3
1738780040000|2025-02-05 18:27:20|||||||||6
1738780060000|2025-02-05 18:27:40|||||||||20
1738780070000|2025-02-05 18:27:50|||||||||1
1738780080000|2025-02-05 18:28:00|||||||||3
1738780090000|2025-02-05 18:28:10|||||||||1
1738780100000|2025-02-05 18:28:20|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|2
1738780110000|2025-02-05 18:28:30|17.43|17.27|17.44|17.28|17.44|17.28|17.42|17.26|2
1738780120000|2025-02-05 18:28:40|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|6
1738780130000|2025-02-05 18:28:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1738780150000|2025-02-05 18:29:10|||||||||96
1738780160000|2025-02-05 18:29:20|||||||||12
1738780180000|2025-02-05 18:29:40|||||||||1
1738780190000|2025-02-05 18:29:50|||||||||1
1738780200000|2025-02-05 18:30:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|88
1738780210000|2025-02-05 18:30:10|17.42|17.26|17.42|17.26|17.44|17.28|17.42|17.26|23
1738780220000|2025-02-05 18:30:20|||||||||2
1738780240000|2025-02-05 18:30:40|||||||||1
1738780250000|2025-02-05 18:30:50|||||||||9
1738780270000|2025-02-05 18:31:10|||||||||1
1738780300000|2025-02-05 18:31:40|||||||||2
1738780310000|2025-02-05 18:31:50|||||||||1
1738780320000|2025-02-05 18:32:00|||||||||1
1738780330000|2025-02-05 18:32:10|||||||||1
1738780350000|2025-02-05 18:32:30|||||||||1
1738780360000|2025-02-05 18:32:40|||||||||2
1738780370000|2025-02-05 18:32:50|||||||||2
1738780380000|2025-02-05 18:33:00|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|11
1738780390000|2025-02-05 18:33:10|||||||||1
1738780400000|2025-02-05 18:33:20|||||||||6
1738780410000|2025-02-05 18:33:30|17.43|17.27|17.42|17.26|17.44|17.28|17.42|17.26|29
1738780420000|2025-02-05 18:33:40|||||||||3
1738780450000|2025-02-05 18:34:10|||||||||1
1738780470000|2025-02-05 18:34:30|||||||||1
1738780480000|2025-02-05 18:34:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|157
1738780490000|2025-02-05 18:34:50|||||||||5
1738780500000|2025-02-05 18:35:00|||||||||1
1738780520000|2025-02-05 18:35:20|||||||||4
1738780530000|2025-02-05 18:35:30|||||||||4
1738780540000|2025-02-05 18:35:40|||||||||5
1738780550000|2025-02-05 18:35:50|17.35|17.19|17.37|17.21|17.37|17.21|17.35|17.19|17
1738780560000|2025-02-05 18:36:00|||||||||2
1738780570000|2025-02-05 18:36:10|||||||||3
1738780580000|2025-02-05 18:36:20|||||||||1
1738780590000|2025-02-05 18:36:30|||||||||1
1738780600000|2025-02-05 18:36:40|||||||||1
1738780610000|2025-02-05 18:36:50|||||||||2
1738780630000|2025-02-05 18:37:10|||||||||1
1738780640000|2025-02-05 18:37:20|||||||||1
1738780650000|2025-02-05 18:37:30|||||||||2
1738780660000|2025-02-05 18:37:40|||||||||1
1738780680000|2025-02-05 18:38:00|||||||||3
1738780690000|2025-02-05 18:38:10|||||||||7
1738780710000|2025-02-05 18:38:30|||||||||4
1738780720000|2025-02-05 18:38:40|||||||||3
1738780730000|2025-02-05 18:38:50|||||||||1
1738780740000|2025-02-05 18:39:00|||||||||1
1738780750000|2025-02-05 18:39:10|||||||||1
1738780760000|2025-02-05 18:39:20|||||||||2
1738780770000|2025-02-05 18:39:30|||||||||4
1738780780000|2025-02-05 18:39:40|||||||||1
1738780790000|2025-02-05 18:39:50|||||||||3
1738780800000|2025-02-05 18:40:00|||||||||2
1738780820000|2025-02-05 18:40:20|||||||||3
1738780830000|2025-02-05 18:40:30|||||||||4
1738780850000|2025-02-05 18:40:50|||||||||4
1738780870000|2025-02-05 18:41:10|||||||||2
1738780880000|2025-02-05 18:41:20|||||||||4
1738780900000|2025-02-05 18:41:40|||||||||2
1738780910000|2025-02-05 18:41:50|||||||||2
1738780940000|2025-02-05 18:42:20|||||||||2
1738780950000|2025-02-05 18:42:30|||||||||3
1738780960000|2025-02-05 18:42:40|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|58
1738780970000|2025-02-05 18:42:50|||||||||3
1738780980000|2025-02-05 18:43:00|||||||||8
1738781010000|2025-02-05 18:43:30|||||||||1
1738781020000|2025-02-05 18:43:40|||||||||1
1738781030000|2025-02-05 18:43:50|||||||||1
1738781050000|2025-02-05 18:44:10|||||||||1
1738781080000|2025-02-05 18:44:40|||||||||2
1738781090000|2025-02-05 18:44:50|||||||||2
1738781110000|2025-02-05 18:45:10|||||||||178
1738781120000|2025-02-05 18:45:20|||||||||2
1738781150000|2025-02-05 18:45:50|||||||||2
1738781160000|2025-02-05 18:46:00|||||||||1
1738781170000|2025-02-05 18:46:10|||||||||1
1738781190000|2025-02-05 18:46:30|||||||||1
1738781200000|2025-02-05 18:46:40|||||||||1
1738781210000|2025-02-05 18:46:50|||||||||3
1738781220000|2025-02-05 18:47:00|||||||||3
1738781230000|2025-02-05 18:47:10|||||||||1
1738781240000|2025-02-05 18:47:20|||||||||1
1738781250000|2025-02-05 18:47:30|||||||||1
1738781260000|2025-02-05 18:47:40|||||||||1
1738781270000|2025-02-05 18:47:50|||||||||2
1738781280000|2025-02-05 18:48:00|||||||||4
1738781300000|2025-02-05 18:48:20|||||||||4
1738781310000|2025-02-05 18:48:30|||||||||1
1738781320000|2025-02-05 18:48:40|||||||||3
1738781330000|2025-02-05 18:48:50|||||||||2
1738781340000|2025-02-05 18:49:00|||||||||2
1738781360000|2025-02-05 18:49:20|||||||||2
1738781380000|2025-02-05 18:49:40|||||||||2
1738781400000|2025-02-05 18:50:00|||||||||1
1738781410000|2025-02-05 18:50:10|||||||||1
1738781420000|2025-02-05 18:50:20|||||||||1
1738781440000|2025-02-05 18:50:40|||||||||2
1738781450000|2025-02-05 18:50:50|||||||||2
1738781470000|2025-02-05 18:51:10|||||||||2
1738781480000|2025-02-05 18:51:20|||||||||1
1738781490000|2025-02-05 18:51:30|||||||||3
1738781520000|2025-02-05 18:52:00|||||||||15
1738781530000|2025-02-05 18:52:10|||||||||1
1738781540000|2025-02-05 18:52:20|||||||||13
1738781550000|2025-02-05 18:52:30|||||||||2
1738781560000|2025-02-05 18:52:40|||||||||1
1738781570000|2025-02-05 18:52:50|||||||||2
1738781580000|2025-02-05 18:53:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|11
1738781590000|2025-02-05 18:53:10|||||||||6
1738781600000|2025-02-05 18:53:20|||||||||4
1738781610000|2025-02-05 18:53:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|39
1738781640000|2025-02-05 18:54:00|||||||||4
1738781650000|2025-02-05 18:54:10|||||||||2
1738781660000|2025-02-05 18:54:20|||||||||11
1738781670000|2025-02-05 18:54:30|||||||||1
1738781680000|2025-02-05 18:54:40|||||||||1
1738781700000|2025-02-05 18:55:00|||||||||1
1738781720000|2025-02-05 18:55:20|||||||||1
1738781740000|2025-02-05 18:55:40|||||||||1
1738781750000|2025-02-05 18:55:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|145
1738781760000|2025-02-05 18:56:00|||||||||1
1738781770000|2025-02-05 18:56:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|11
1738781780000|2025-02-05 18:56:20|||||||||2
1738781790000|2025-02-05 18:56:30|17.39|17.23|17.37|17.21|17.39|17.23|17.37|17.21|30
1738781800000|2025-02-05 18:56:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|17
1738781810000|2025-02-05 18:56:50|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|4
1738781820000|2025-02-05 18:57:00|17.37|17.21|17.39|17.23|17.39|17.23|17.37|17.21|11
1738781840000|2025-02-05 18:57:20|17.38|17.22|17.37|17.21|17.38|17.22|17.37|17.21|30
1738781850000|2025-02-05 18:57:30|||||||||1
1738781860000|2025-02-05 18:57:40|||||||||3
1738781890000|2025-02-05 18:58:10|||||||||2
1738781900000|2025-02-05 18:58:20|||||||||1
1738781920000|2025-02-05 18:58:40|||||||||1
1738781940000|2025-02-05 18:59:00|||||||||2
1738781960000|2025-02-05 18:59:20|||||||||2
1738781970000|2025-02-05 18:59:30|||||||||1
1738781990000|2025-02-05 18:59:50|||||||||6
1738782000000|2025-02-05 19:00:00|||||||||1
1738782010000|2025-02-05 19:00:10|||||||||2
1738782030000|2025-02-05 19:00:30|||||||||4
1738782040000|2025-02-05 19:00:40|||||||||2
1738782060000|2025-02-05 19:01:00|||||||||2
1738782080000|2025-02-05 19:01:20|||||||||4
1738782090000|2025-02-05 19:01:30|||||||||5
1738782100000|2025-02-05 19:01:40|||||||||2
1738782120000|2025-02-05 19:02:00|||||||||2
1738782130000|2025-02-05 19:02:10|||||||||1
1738782140000|2025-02-05 19:02:20|||||||||1
1738782150000|2025-02-05 19:02:30|||||||||2
1738782160000|2025-02-05 19:02:40|||||||||3
1738782180000|2025-02-05 19:03:00|||||||||1
1738782190000|2025-02-05 19:03:10|||||||||1
1738782200000|2025-02-05 19:03:20|||||||||1
1738782210000|2025-02-05 19:03:30|||||||||3
1738782240000|2025-02-05 19:04:00|||||||||6
1738782250000|2025-02-05 19:04:10|||||||||1
1738782260000|2025-02-05 19:04:20|||||||||3
1738782270000|2025-02-05 19:04:30|||||||||1
1738782280000|2025-02-05 19:04:40|||||||||6
1738782290000|2025-02-05 19:04:50|||||||||1
1738782300000|2025-02-05 19:05:00|||||||||3
1738782310000|2025-02-05 19:05:10|||||||||2
1738782330000|2025-02-05 19:05:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|54
1738782340000|2025-02-05 19:05:40|||||||||1
1738782360000|2025-02-05 19:06:00|||||||||4
1738782370000|2025-02-05 19:06:10|||||||||4
1738782380000|2025-02-05 19:06:20|||||||||2
1738782390000|2025-02-05 19:06:30|||||||||3
1738782400000|2025-02-05 19:06:40|||||||||23
1738782410000|2025-02-05 19:06:50|||||||||2
1738782430000|2025-02-05 19:07:10|||||||||2
1738782470000|2025-02-05 19:07:50|||||||||1
1738782480000|2025-02-05 19:08:00|||||||||3
1738782510000|2025-02-05 19:08:30|||||||||4
1738782520000|2025-02-05 19:08:40|||||||||2
1738782530000|2025-02-05 19:08:50|17.3|17.14|17.3|17.14|17.3|17.14|17.27|17.11|421
1738782540000|2025-02-05 19:09:00|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|19
1738782550000|2025-02-05 19:09:10|17.3|17.14|17.3|17.14|17.3|17.14|17.29|17.13|23
1738782560000|2025-02-05 19:09:20|17.31|17.15|17.3|17.14|17.31|17.15|17.3|17.14|31
1738782570000|2025-02-05 19:09:30|||||||||18
1738782580000|2025-02-05 19:09:40|17.29|17.13|17.27|17.11|17.3|17.14|17.27|17.11|0
1738782590000|2025-02-05 19:09:50|17.29|17.13|17.3|17.14|17.3|17.14|17.27|17.11|0
1738782600000|2025-02-05 19:10:00|17.27|17.11|17.27|17.11|17.29|17.13|17.27|17.11|7
1738782610000|2025-02-05 19:10:10|17.29|17.13|17.27|17.11|17.29|17.13|17.27|17.11|3
1738782620000|2025-02-05 19:10:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|31
1738782630000|2025-02-05 19:10:30|17.29|17.13|17.3|17.14|17.3|17.14|17.29|17.13|16
1738782640000|2025-02-05 19:10:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1738782650000|2025-02-05 19:10:50|||||||||2
1738782670000|2025-02-05 19:11:10|||||||||2
1738782680000|2025-02-05 19:11:20|||||||||1
1738782690000|2025-02-05 19:11:30|||||||||5
1738782700000|2025-02-05 19:11:40|||||||||4
1738782710000|2025-02-05 19:11:50|||||||||3
1738782720000|2025-02-05 19:12:00|||||||||1
1738782730000|2025-02-05 19:12:10|||||||||1
1738782750000|2025-02-05 19:12:30|||||||||2
1738782760000|2025-02-05 19:12:40|||||||||1
1738782780000|2025-02-05 19:13:00|||||||||1
1738782790000|2025-02-05 19:13:10|||||||||1
1738782810000|2025-02-05 19:13:30|||||||||2
1738782840000|2025-02-05 19:14:00|||||||||2
1738782860000|2025-02-05 19:14:20|||||||||1
1738782870000|2025-02-05 19:14:30|||||||||2
1738782890000|2025-02-05 19:14:50|||||||||1
1738782900000|2025-02-05 19:15:00|||||||||1
1738782910000|2025-02-05 19:15:10|||||||||2
1738782930000|2025-02-05 19:15:30|||||||||1
1738782940000|2025-02-05 19:15:40|||||||||4
1738782960000|2025-02-05 19:16:00|||||||||3
1738782970000|2025-02-05 19:16:10|||||||||12
1738782990000|2025-02-05 19:16:30|||||||||4
1738783000000|2025-02-05 19:16:40|||||||||2
1738783020000|2025-02-05 19:17:00|||||||||1
1738783030000|2025-02-05 19:17:10|||||||||1
1738783040000|2025-02-05 19:17:20|||||||||1
1738783050000|2025-02-05 19:17:30|||||||||4
1738783070000|2025-02-05 19:17:50|||||||||1
1738783080000|2025-02-05 19:18:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|21
1738783090000|2025-02-05 19:18:10|17.27|17.11|17.3|17.14|17.3|17.14|17.27|17.11|7
1738783100000|2025-02-05 19:18:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|41
1738783150000|2025-02-05 19:19:10|||||||||34
1738783160000|2025-02-05 19:19:20|||||||||10
1738783170000|2025-02-05 19:19:30|||||||||1
1738783180000|2025-02-05 19:19:40|||||||||2
1738783190000|2025-02-05 19:19:50|||||||||1
1738783200000|2025-02-05 19:20:00|||||||||3
1738783210000|2025-02-05 19:20:10|||||||||1
1738783220000|2025-02-05 19:20:20|||||||||2
1738783230000|2025-02-05 19:20:30|||||||||2
1738783240000|2025-02-05 19:20:40|||||||||1
1738783250000|2025-02-05 19:20:50|||||||||2
1738783260000|2025-02-05 19:21:00|||||||||5
1738783290000|2025-02-05 19:21:30|||||||||2
1738783320000|2025-02-05 19:22:00|||||||||2
1738783340000|2025-02-05 19:22:20|||||||||5
1738783350000|2025-02-05 19:22:30|||||||||1
1738783370000|2025-02-05 19:22:50|||||||||1
1738783380000|2025-02-05 19:23:00|||||||||3
1738783390000|2025-02-05 19:23:10|||||||||7
1738783400000|2025-02-05 19:23:20|||||||||3
1738783410000|2025-02-05 19:23:30|||||||||1
1738783420000|2025-02-05 19:23:40|||||||||3
1738783430000|2025-02-05 19:23:50|||||||||2
1738783440000|2025-02-05 19:24:00|||||||||2
1738783460000|2025-02-05 19:24:20|||||||||1
1738783470000|2025-02-05 19:24:30|||||||||2
1738783480000|2025-02-05 19:24:40|||||||||1
1738783490000|2025-02-05 19:24:50|||||||||5
1738783500000|2025-02-05 19:25:00|||||||||3
1738783530000|2025-02-05 19:25:30|||||||||3
1738783540000|2025-02-05 19:25:40|||||||||1
1738783550000|2025-02-05 19:25:50|||||||||9
1738783560000|2025-02-05 19:26:00|||||||||1
1738783570000|2025-02-05 19:26:10|||||||||2
1738783580000|2025-02-05 19:26:20|||||||||2
1738783590000|2025-02-05 19:26:30|||||||||1
1738783600000|2025-02-05 19:26:40|||||||||15
1738783620000|2025-02-05 19:27:00|||||||||1
1738783630000|2025-02-05 19:27:10|||||||||10
1738783640000|2025-02-05 19:27:20|||||||||6
1738783650000|2025-02-05 19:27:30|||||||||1
1738783670000|2025-02-05 19:27:50|||||||||1
1738783680000|2025-02-05 19:28:00|||||||||6
1738783690000|2025-02-05 19:28:10|||||||||2
1738783700000|2025-02-05 19:28:20|||||||||24
1738783710000|2025-02-05 19:28:30|||||||||8
1738783720000|2025-02-05 19:28:40|||||||||17
1738783730000|2025-02-05 19:28:50|||||||||1
1738783740000|2025-02-05 19:29:00|||||||||3
1738783770000|2025-02-05 19:29:30|||||||||12
1738783780000|2025-02-05 19:29:40|||||||||4
1738783790000|2025-02-05 19:29:50|||||||||7
1738783800000|2025-02-05 19:30:00|||||||||3
1738783820000|2025-02-05 19:30:20|||||||||1
1738783830000|2025-02-05 19:30:30|||||||||1
1738783840000|2025-02-05 19:30:40|||||||||1
1738783850000|2025-02-05 19:30:50|||||||||3
1738783860000|2025-02-05 19:31:00|||||||||1
1738783870000|2025-02-05 19:31:10|||||||||27
1738783880000|2025-02-05 19:31:20|||||||||1
1738783890000|2025-02-05 19:31:30|||||||||4
1738783900000|2025-02-05 19:31:40|||||||||4
1738783910000|2025-02-05 19:31:50|||||||||1
1738783920000|2025-02-05 19:32:00|||||||||3
1738783930000|2025-02-05 19:32:10|||||||||1
1738783940000|2025-02-05 19:32:20|||||||||3
1738783950000|2025-02-05 19:32:30|||||||||3
1738783960000|2025-02-05 19:32:40|||||||||3
1738783970000|2025-02-05 19:32:50|||||||||1
1738783980000|2025-02-05 19:33:00|||||||||9
1738783990000|2025-02-05 19:33:10|||||||||2
1738784000000|2025-02-05 19:33:20|||||||||5
1738784010000|2025-02-05 19:33:30|||||||||3
1738784020000|2025-02-05 19:33:40|||||||||1
1738784030000|2025-02-05 19:33:50|||||||||3
1738784040000|2025-02-05 19:34:00|||||||||1
1738784050000|2025-02-05 19:34:10|||||||||4
1738784060000|2025-02-05 19:34:20|||||||||6
1738784070000|2025-02-05 19:34:30|||||||||5
1738784080000|2025-02-05 19:34:40|||||||||2
1738784090000|2025-02-05 19:34:50|||||||||3
1738784100000|2025-02-05 19:35:00|||||||||5
1738784110000|2025-02-05 19:35:10|||||||||3
1738784120000|2025-02-05 19:35:20|||||||||3
1738784130000|2025-02-05 19:35:30|||||||||15
1738784140000|2025-02-05 19:35:40|||||||||5
1738784150000|2025-02-05 19:35:50|||||||||3
1738784160000|2025-02-05 19:36:00|||||||||23
1738784170000|2025-02-05 19:36:10|||||||||5
1738784180000|2025-02-05 19:36:20|||||||||2
1738784190000|2025-02-05 19:36:30|||||||||4
1738784200000|2025-02-05 19:36:40|||||||||3
1738784210000|2025-02-05 19:36:50|||||||||4
1738784220000|2025-02-05 19:37:00|||||||||5
1738784230000|2025-02-05 19:37:10|||||||||3
1738784240000|2025-02-05 19:37:20|||||||||3
1738784250000|2025-02-05 19:37:30|||||||||7
1738784260000|2025-02-05 19:37:40|||||||||3
1738784270000|2025-02-05 19:37:50|||||||||4
1738784280000|2025-02-05 19:38:00|||||||||4
1738784290000|2025-02-05 19:38:10|||||||||29
1738784300000|2025-02-05 19:38:20|||||||||3
1738784310000|2025-02-05 19:38:30|||||||||10
1738784320000|2025-02-05 19:38:40|||||||||3
1738784330000|2025-02-05 19:38:50|||||||||6
1738784340000|2025-02-05 19:39:00|||||||||5
1738784350000|2025-02-05 19:39:10|||||||||21
1738784360000|2025-02-05 19:39:20|||||||||3
1738784370000|2025-02-05 19:39:30|||||||||9
1738784380000|2025-02-05 19:39:40|||||||||6
1738784390000|2025-02-05 19:39:50|||||||||4
1738784400000|2025-02-05 19:40:00|||||||||4
1738784410000|2025-02-05 19:40:10|||||||||8
1738784430000|2025-02-05 19:40:30|||||||||10
1738784440000|2025-02-05 19:40:40|||||||||2
1738784450000|2025-02-05 19:40:50|||||||||1
1738784460000|2025-02-05 19:41:00|||||||||13
1738784470000|2025-02-05 19:41:10|||||||||4
1738784480000|2025-02-05 19:41:20|||||||||5
1738784490000|2025-02-05 19:41:30|||||||||3
1738784500000|2025-02-05 19:41:40|||||||||4
1738784510000|2025-02-05 19:41:50|||||||||1
1738784520000|2025-02-05 19:42:00|||||||||5
1738784530000|2025-02-05 19:42:10|||||||||3
1738784540000|2025-02-05 19:42:20|||||||||3
1738784550000|2025-02-05 19:42:30|||||||||4
1738784560000|2025-02-05 19:42:40|||||||||6
1738784580000|2025-02-05 19:43:00|||||||||6
1738784590000|2025-02-05 19:43:10|||||||||4
1738784600000|2025-02-05 19:43:20|||||||||4
1738784610000|2025-02-05 19:43:30|||||||||34
1738784620000|2025-02-05 19:43:40|||||||||31
1738784630000|2025-02-05 19:43:50|||||||||14
1738784640000|2025-02-05 19:44:00|||||||||6
1738784650000|2025-02-05 19:44:10|||||||||5
1738784660000|2025-02-05 19:44:20|||||||||6
1738784670000|2025-02-05 19:44:30|||||||||17
1738784680000|2025-02-05 19:44:40|||||||||5
1738784690000|2025-02-05 19:44:50|||||||||27
1738784700000|2025-02-05 19:45:00|||||||||5
1738784710000|2025-02-05 19:45:10|||||||||1
1738784720000|2025-02-05 19:45:20|||||||||2
1738784730000|2025-02-05 19:45:30|||||||||3
1738784740000|2025-02-05 19:45:40|||||||||6
1738784750000|2025-02-05 19:45:50|||||||||1
1738784760000|2025-02-05 19:46:00|||||||||12
1738784770000|2025-02-05 19:46:10|||||||||16
1738784780000|2025-02-05 19:46:20|||||||||3
1738784790000|2025-02-05 19:46:30|||||||||3
1738784800000|2025-02-05 19:46:40|||||||||2
1738784810000|2025-02-05 19:46:50|||||||||1
1738784820000|2025-02-05 19:47:00|||||||||31
1738784830000|2025-02-05 19:47:10|||||||||3
1738784850000|2025-02-05 19:47:30|||||||||8
1738784860000|2025-02-05 19:47:40|||||||||1
1738784870000|2025-02-05 19:47:50|||||||||4
1738784880000|2025-02-05 19:48:00|||||||||6
1738784890000|2025-02-05 19:48:10|||||||||1
1738784900000|2025-02-05 19:48:20|||||||||1
1738784910000|2025-02-05 19:48:30|||||||||5
1738784920000|2025-02-05 19:48:40|||||||||4
1738784930000|2025-02-05 19:48:50|||||||||1
1738784940000|2025-02-05 19:49:00|||||||||5
1738784960000|2025-02-05 19:49:20|||||||||5
1738784970000|2025-02-05 19:49:30|||||||||4
1738784980000|2025-02-05 19:49:40|||||||||6
1738784990000|2025-02-05 19:49:50|||||||||3
1738785000000|2025-02-05 19:50:00|||||||||2
1738785010000|2025-02-05 19:50:10|||||||||6
1738785020000|2025-02-05 19:50:20|||||||||1
1738785030000|2025-02-05 19:50:30|||||||||3
1738785050000|2025-02-05 19:50:50|||||||||5
1738785060000|2025-02-05 19:51:00|||||||||3
1738785070000|2025-02-05 19:51:10|||||||||4
1738785080000|2025-02-05 19:51:20|||||||||1
1738785090000|2025-02-05 19:51:30|||||||||2
1738785100000|2025-02-05 19:51:40|||||||||2
1738785120000|2025-02-05 19:52:00|||||||||7
1738785130000|2025-02-05 19:52:10|||||||||4
1738785140000|2025-02-05 19:52:20|||||||||2
1738785150000|2025-02-05 19:52:30|||||||||6
1738785160000|2025-02-05 19:52:40|||||||||2
1738785170000|2025-02-05 19:52:50|||||||||2
1738785180000|2025-02-05 19:53:00|||||||||3
1738785190000|2025-02-05 19:53:10|||||||||3
1738785200000|2025-02-05 19:53:20|||||||||1
1738785210000|2025-02-05 19:53:30|||||||||6
1738785220000|2025-02-05 19:53:40|||||||||7
1738785230000|2025-02-05 19:53:50|||||||||1
1738785240000|2025-02-05 19:54:00|||||||||3
1738785250000|2025-02-05 19:54:10|||||||||2
1738785260000|2025-02-05 19:54:20|||||||||20
1738785270000|2025-02-05 19:54:30|||||||||3
1738785280000|2025-02-05 19:54:40|||||||||2
1738785290000|2025-02-05 19:54:50|||||||||1
1738785300000|2025-02-05 19:55:00|||||||||4
1738785310000|2025-02-05 19:55:10|||||||||1
1738785320000|2025-02-05 19:55:20|||||||||1
1738785330000|2025-02-05 19:55:30|||||||||4
1738785340000|2025-02-05 19:55:40|17.3|17.14|17.3|17.14|17.32|17.16|17.3|17.14|28
1738785350000|2025-02-05 19:55:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|12
1738785360000|2025-02-05 19:56:00|||||||||6
1738785370000|2025-02-05 19:56:10|||||||||1
1738785380000|2025-02-05 19:56:20|||||||||3
1738785390000|2025-02-05 19:56:30|||||||||4
1738785400000|2025-02-05 19:56:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|23
1738785410000|2025-02-05 19:56:50|17.3|17.14|17.32|17.16|17.32|17.16|17.3|17.14|37
1738785420000|2025-02-05 19:57:00|||||||||5
1738785430000|2025-02-05 19:57:10|17.3|17.14|17.27|17.11|17.3|17.14|17.27|17.11|8
1738785440000|2025-02-05 19:57:20|||||||||1
1738785450000|2025-02-05 19:57:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|92
1738785460000|2025-02-05 19:57:40|||||||||26
1738785470000|2025-02-05 19:57:50|||||||||2
1738785480000|2025-02-05 19:58:00|||||||||3
1738785490000|2025-02-05 19:58:10|||||||||2
1738785500000|2025-02-05 19:58:20|||||||||14
1738785510000|2025-02-05 19:58:30|||||||||2
1738785520000|2025-02-05 19:58:40|||||||||28
1738785530000|2025-02-05 19:58:50|||||||||33
1738785540000|2025-02-05 19:59:00|||||||||6
1738785550000|2025-02-05 19:59:10|||||||||3
1738785560000|2025-02-05 19:59:20|||||||||3
1738785570000|2025-02-05 19:59:30|||||||||15
1738785580000|2025-02-05 19:59:40|||||||||1
1738785590000|2025-02-05 19:59:50|||||||||12
1738785610000|2025-02-05 20:00:10|||||||||4
1738785620000|2025-02-05 20:00:20|||||||||3
1738785630000|2025-02-05 20:00:30|||||||||8
1738785640000|2025-02-05 20:00:40|||||||||2
1738785650000|2025-02-05 20:00:50|||||||||1
1738785660000|2025-02-05 20:01:00|||||||||6
1738785670000|2025-02-05 20:01:10|||||||||2
1738785680000|2025-02-05 20:01:20|||||||||3
1738785690000|2025-02-05 20:01:30|||||||||3
1738785700000|2025-02-05 20:01:40|||||||||9
1738785710000|2025-02-05 20:01:50|||||||||8
1738785720000|2025-02-05 20:02:00|||||||||3
1738785730000|2025-02-05 20:02:10|||||||||3
1738785740000|2025-02-05 20:02:20|||||||||1
1738785750000|2025-02-05 20:02:30|||||||||4
1738785760000|2025-02-05 20:02:40|||||||||5
1738785770000|2025-02-05 20:02:50|||||||||7
1738785780000|2025-02-05 20:03:00|||||||||5
1738785790000|2025-02-05 20:03:10|||||||||3
1738785800000|2025-02-05 20:03:20|||||||||1
1738785810000|2025-02-05 20:03:30|||||||||3
1738785820000|2025-02-05 20:03:40|||||||||7
1738785830000|2025-02-05 20:03:50|||||||||4
1738785840000|2025-02-05 20:04:00|||||||||10
1738785850000|2025-02-05 20:04:10|||||||||9
1738785860000|2025-02-05 20:04:20|||||||||3
1738785870000|2025-02-05 20:04:30|||||||||2
1738785880000|2025-02-05 20:04:40|||||||||3
1738785890000|2025-02-05 20:04:50|||||||||3
1738785900000|2025-02-05 20:05:00|||||||||70
1738785910000|2025-02-05 20:05:10|||||||||4
1738785920000|2025-02-05 20:05:20|||||||||3
1738785930000|2025-02-05 20:05:30|||||||||2
1738785940000|2025-02-05 20:05:40|||||||||3
1738785950000|2025-02-05 20:05:50|||||||||1
1738785960000|2025-02-05 20:06:00|||||||||4
1738785970000|2025-02-05 20:06:10|||||||||27
1738785980000|2025-02-05 20:06:20|||||||||19
1738785990000|2025-02-05 20:06:30|||||||||2
1738786000000|2025-02-05 20:06:40|||||||||6
1738786010000|2025-02-05 20:06:50|||||||||1
1738786020000|2025-02-05 20:07:00|||||||||3
1738786030000|2025-02-05 20:07:10|||||||||4
1738786040000|2025-02-05 20:07:20|||||||||1
1738786050000|2025-02-05 20:07:30|||||||||4
1738786060000|2025-02-05 20:07:40|||||||||5
1738786070000|2025-02-05 20:07:50|||||||||8
1738786080000|2025-02-05 20:08:00|||||||||3
1738786090000|2025-02-05 20:08:10|||||||||9
1738786100000|2025-02-05 20:08:20|||||||||1
1738786110000|2025-02-05 20:08:30|||||||||3
1738786120000|2025-02-05 20:08:40|||||||||4
1738786130000|2025-02-05 20:08:50|||||||||1
1738786140000|2025-02-05 20:09:00|||||||||7
1738786150000|2025-02-05 20:09:10|||||||||10
1738786160000|2025-02-05 20:09:20|||||||||7
1738786170000|2025-02-05 20:09:30|||||||||7
1738786180000|2025-02-05 20:09:40|||||||||10
1738786190000|2025-02-05 20:09:50|||||||||12
1738786200000|2025-02-05 20:10:00|||||||||16
1738786210000|2025-02-05 20:10:10|||||||||7
1738786220000|2025-02-05 20:10:20|||||||||4
1738786230000|2025-02-05 20:10:30|||||||||23
1738786240000|2025-02-05 20:10:40|||||||||3
1738786250000|2025-02-05 20:10:50|||||||||2
1738786260000|2025-02-05 20:11:00|||||||||9
1738786270000|2025-02-05 20:11:10|||||||||10
1738786280000|2025-02-05 20:11:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|18
1738786290000|2025-02-05 20:11:30|||||||||2
1738786300000|2025-02-05 20:11:40|||||||||5
1738786310000|2025-02-05 20:11:50|||||||||2
1738786320000|2025-02-05 20:12:00|||||||||3
1738786330000|2025-02-05 20:12:10|||||||||5
1738786340000|2025-02-05 20:12:20|||||||||3
1738786350000|2025-02-05 20:12:30|||||||||2
1738786360000|2025-02-05 20:12:40|||||||||3
1738786380000|2025-02-05 20:13:00|||||||||1
1738786390000|2025-02-05 20:13:10|||||||||4
1738786400000|2025-02-05 20:13:20|||||||||3
1738786420000|2025-02-05 20:13:40|||||||||13
1738786430000|2025-02-05 20:13:50|||||||||4
1738786440000|2025-02-05 20:14:00|||||||||4
1738786450000|2025-02-05 20:14:10|||||||||13
1738786460000|2025-02-05 20:14:20|||||||||6
1738786480000|2025-02-05 20:14:40|||||||||5
1738786490000|2025-02-05 20:14:50|||||||||2
1738786500000|2025-02-05 20:15:00|||||||||2
1738786510000|2025-02-05 20:15:10|||||||||1
1738786520000|2025-02-05 20:15:20|||||||||2
1738786540000|2025-02-05 20:15:40|||||||||2
1738786550000|2025-02-05 20:15:50|||||||||1
1738786560000|2025-02-05 20:16:00|||||||||1
1738786570000|2025-02-05 20:16:10|||||||||5
1738786580000|2025-02-05 20:16:20|||||||||1
1738786590000|2025-02-05 20:16:30|||||||||3
1738786600000|2025-02-05 20:16:40|||||||||2
1738786610000|2025-02-05 20:16:50|||||||||10
1738786620000|2025-02-05 20:17:00|||||||||17
1738786630000|2025-02-05 20:17:10|||||||||2
1738786640000|2025-02-05 20:17:20|||||||||1
1738786650000|2025-02-05 20:17:30|||||||||3
1738786660000|2025-02-05 20:17:40|||||||||2
1738786670000|2025-02-05 20:17:50|||||||||3
1738786680000|2025-02-05 20:18:00|||||||||1
1738786690000|2025-02-05 20:18:10|||||||||1
1738786700000|2025-02-05 20:18:20|||||||||10
1738786710000|2025-02-05 20:18:30|||||||||3
1738786720000|2025-02-05 20:18:40|||||||||21
1738786730000|2025-02-05 20:18:50|||||||||1
1738786740000|2025-02-05 20:19:00|||||||||49
1738786750000|2025-02-05 20:19:10|||||||||1
1738786760000|2025-02-05 20:19:20|||||||||1
1738786770000|2025-02-05 20:19:30|||||||||1
1738786780000|2025-02-05 20:19:40|||||||||4
1738786790000|2025-02-05 20:19:50|||||||||12
1738786800000|2025-02-05 20:20:00|||||||||13
1738786810000|2025-02-05 20:20:10|||||||||7
1738786830000|2025-02-05 20:20:30|||||||||1
1738786850000|2025-02-05 20:20:50|||||||||2
1738786860000|2025-02-05 20:21:00|||||||||6
1738786870000|2025-02-05 20:21:10|||||||||47
1738786880000|2025-02-05 20:21:20|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|134
1738786890000|2025-02-05 20:21:30|||||||||2
1738786900000|2025-02-05 20:21:40|||||||||14
1738786910000|2025-02-05 20:21:50|||||||||36
1738786920000|2025-02-05 20:22:00|17.25|17.09|17.28|17.12|17.28|17.12|17.25|17.09|3
1738786930000|2025-02-05 20:22:10|||||||||3
1738786940000|2025-02-05 20:22:20|||||||||2
1738786950000|2025-02-05 20:22:30|||||||||1
1738786960000|2025-02-05 20:22:40|||||||||1
1738786970000|2025-02-05 20:22:50|||||||||21
1738786980000|2025-02-05 20:23:00|||||||||7
1738786990000|2025-02-05 20:23:10|||||||||3
1738787000000|2025-02-05 20:23:20|||||||||10
1738787030000|2025-02-05 20:23:50|||||||||2
1738787050000|2025-02-05 20:24:10|||||||||1
1738787060000|2025-02-05 20:24:20|||||||||2
1738787070000|2025-02-05 20:24:30|||||||||5
1738787080000|2025-02-05 20:24:40|||||||||3
1738787090000|2025-02-05 20:24:50|||||||||3
1738787100000|2025-02-05 20:25:00|||||||||2
1738787110000|2025-02-05 20:25:10|||||||||2
1738787120000|2025-02-05 20:25:20|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|14
1738787130000|2025-02-05 20:25:30|||||||||4
1738787140000|2025-02-05 20:25:40|||||||||4
1738787160000|2025-02-05 20:26:00|||||||||6
1738787170000|2025-02-05 20:26:10|||||||||2
1738787180000|2025-02-05 20:26:20|||||||||1
1738787190000|2025-02-05 20:26:30|||||||||1
1738787200000|2025-02-05 20:26:40|||||||||1
1738787210000|2025-02-05 20:26:50|||||||||5
1738787220000|2025-02-05 20:27:00|||||||||4
1738787230000|2025-02-05 20:27:10|||||||||11
1738787240000|2025-02-05 20:27:20|||||||||2
1738787270000|2025-02-05 20:27:50|||||||||3
1738787280000|2025-02-05 20:28:00|||||||||2
1738787290000|2025-02-05 20:28:10|||||||||1
1738787300000|2025-02-05 20:28:20|||||||||2
1738787320000|2025-02-05 20:28:40|||||||||1
1738787330000|2025-02-05 20:28:50|||||||||1
1738787340000|2025-02-05 20:29:00|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|99
1738787350000|2025-02-05 20:29:10|||||||||1
1738787390000|2025-02-05 20:29:50|||||||||6
1738787400000|2025-02-05 20:30:00|||||||||1
1738787420000|2025-02-05 20:30:20|||||||||4
1738787430000|2025-02-05 20:30:30|||||||||2
1738787440000|2025-02-05 20:30:40|||||||||1
1738787450000|2025-02-05 20:30:50|||||||||2
1738787460000|2025-02-05 20:31:00|||||||||13
1738787470000|2025-02-05 20:31:10|||||||||1
1738787490000|2025-02-05 20:31:30|||||||||13
1738787500000|2025-02-05 20:31:40|||||||||5
1738787510000|2025-02-05 20:31:50|||||||||28
1738787560000|2025-02-05 20:32:40|||||||||1
1738787570000|2025-02-05 20:32:50|||||||||1
1738787590000|2025-02-05 20:33:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|8
1738787600000|2025-02-05 20:33:20|||||||||1
1738787610000|2025-02-05 20:33:30|||||||||1
1738787620000|2025-02-05 20:33:40|||||||||11
1738787630000|2025-02-05 20:33:50|||||||||6
1738787660000|2025-02-05 20:34:20|||||||||3
1738787670000|2025-02-05 20:34:30|||||||||10
1738787700000|2025-02-05 20:35:00|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|55
1738787730000|2025-02-05 20:35:30|||||||||20
1738787750000|2025-02-05 20:35:50|||||||||2
1738787770000|2025-02-05 20:36:10|||||||||1
1738787790000|2025-02-05 20:36:30|||||||||9
1738787810000|2025-02-05 20:36:50|||||||||11
1738787820000|2025-02-05 20:37:00|||||||||15
1738787840000|2025-02-05 20:37:20|||||||||8
1738787850000|2025-02-05 20:37:30|||||||||1
1738787870000|2025-02-05 20:37:50|||||||||2
1738787880000|2025-02-05 20:38:00|||||||||10
1738787900000|2025-02-05 20:38:20|||||||||10
1738787910000|2025-02-05 20:38:30|||||||||6
1738787920000|2025-02-05 20:38:40|||||||||1
1738787930000|2025-02-05 20:38:50|||||||||1
1738787940000|2025-02-05 20:39:00|||||||||1
1738787950000|2025-02-05 20:39:10|||||||||19
1738787960000|2025-02-05 20:39:20|||||||||9
1738787970000|2025-02-05 20:39:30|||||||||15
1738787980000|2025-02-05 20:39:40|||||||||10
1738787990000|2025-02-05 20:39:50|||||||||1
1738788000000|2025-02-05 20:40:00|||||||||12
1738788010000|2025-02-05 20:40:10|||||||||1
1738788030000|2025-02-05 20:40:30|||||||||15
1738788050000|2025-02-05 20:40:50|||||||||10
1738788060000|2025-02-05 20:41:00|||||||||11
1738788070000|2025-02-05 20:41:10|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|74
1738788100000|2025-02-05 20:41:40|||||||||51
1738788110000|2025-02-05 20:41:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|67
1738788130000|2025-02-05 20:42:10|||||||||2
1738788140000|2025-02-05 20:42:20|||||||||12
1738788150000|2025-02-05 20:42:30|||||||||1
1738788170000|2025-02-05 20:42:50|||||||||2
1738788190000|2025-02-05 20:43:10|||||||||45
1738788200000|2025-02-05 20:43:20|||||||||1
1738788210000|2025-02-05 20:43:30|||||||||1
1738788230000|2025-02-05 20:43:50|||||||||20
1738788240000|2025-02-05 20:44:00|||||||||7
1738788250000|2025-02-05 20:44:10|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|63
1738788260000|2025-02-05 20:44:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1738788270000|2025-02-05 20:44:30|||||||||5
1738788280000|2025-02-05 20:44:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|42
1738788290000|2025-02-05 20:44:50|||||||||1
1738788300000|2025-02-05 20:45:00|||||||||7
1738788310000|2025-02-05 20:45:10|||||||||13
1738788330000|2025-02-05 20:45:30|||||||||3
1738788340000|2025-02-05 20:45:40|||||||||1
1738788350000|2025-02-05 20:45:50|||||||||12
1738788360000|2025-02-05 20:46:00|||||||||7
1738788400000|2025-02-05 20:46:40|||||||||25
1738788410000|2025-02-05 20:46:50|||||||||2
1738788420000|2025-02-05 20:47:00|||||||||9
1738788430000|2025-02-05 20:47:10|||||||||34
1738788440000|2025-02-05 20:47:20|||||||||3
1738788460000|2025-02-05 20:47:40|||||||||1
1738788470000|2025-02-05 20:47:50|||||||||22
1738788480000|2025-02-05 20:48:00|||||||||30
1738788500000|2025-02-05 20:48:20|||||||||2
1738788510000|2025-02-05 20:48:30|||||||||5
1738788520000|2025-02-05 20:48:40|||||||||1
1738788540000|2025-02-05 20:49:00|||||||||1
1738788550000|2025-02-05 20:49:10|||||||||1
1738788560000|2025-02-05 20:49:20|||||||||12
1738788570000|2025-02-05 20:49:30|||||||||4
1738788590000|2025-02-05 20:49:50|||||||||11
1738788600000|2025-02-05 20:50:00|||||||||20
1738788610000|2025-02-05 20:50:10|17.3|17.14|17.35|17.19|17.35|17.19|17.3|17.14|31
1738788620000|2025-02-05 20:50:20|||||||||104
1738788630000|2025-02-05 20:50:30|||||||||4
1738788640000|2025-02-05 20:50:40|||||||||7
1738788650000|2025-02-05 20:50:50|||||||||26
1738788660000|2025-02-05 20:51:00|||||||||14
1738788670000|2025-02-05 20:51:10|||||||||3
1738788680000|2025-02-05 20:51:20|||||||||3
1738788690000|2025-02-05 20:51:30|||||||||19
1738788700000|2025-02-05 20:51:40|||||||||5
1738788710000|2025-02-05 20:51:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|3
1738788720000|2025-02-05 20:52:00|17.32|17.16|17.35|17.19|17.35|17.19|17.32|17.16|89
1738788730000|2025-02-05 20:52:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|4
1738788740000|2025-02-05 20:52:20|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|34
1738788750000|2025-02-05 20:52:30|||||||||6
1738788770000|2025-02-05 20:52:50|||||||||8
1738788780000|2025-02-05 20:53:00|||||||||17
1738788790000|2025-02-05 20:53:10|||||||||7
1738788800000|2025-02-05 20:53:20|||||||||32
1738788810000|2025-02-05 20:53:30|||||||||22
1738788820000|2025-02-05 20:53:40|||||||||57
1738788830000|2025-02-05 20:53:50|||||||||19
1738788840000|2025-02-05 20:54:00|||||||||48
1738788850000|2025-02-05 20:54:10|||||||||14
1738788860000|2025-02-05 20:54:20|||||||||13
1738788870000|2025-02-05 20:54:30|||||||||44
1738788880000|2025-02-05 20:54:40|||||||||16
1738788890000|2025-02-05 20:54:50|||||||||24
1738788900000|2025-02-05 20:55:00|||||||||19
1738788910000|2025-02-05 20:55:10|||||||||47
1738788920000|2025-02-05 20:55:20|||||||||40
1738788930000|2025-02-05 20:55:30|||||||||12
1738788940000|2025-02-05 20:55:40|||||||||15
1738788950000|2025-02-05 20:55:50|||||||||21
1738788960000|2025-02-05 20:56:00|||||||||15
1738788970000|2025-02-05 20:56:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|58
1738788980000|2025-02-05 20:56:20|||||||||20
1738788990000|2025-02-05 20:56:30|||||||||118
1738789000000|2025-02-05 20:56:40|||||||||11
1738789010000|2025-02-05 20:56:50|||||||||126
1738789020000|2025-02-05 20:57:00|||||||||23
1738789030000|2025-02-05 20:57:10|||||||||116
1738789040000|2025-02-05 20:57:20|||||||||12
1738789050000|2025-02-05 20:57:30|||||||||27
1738789060000|2025-02-05 20:57:40|||||||||35
1738789070000|2025-02-05 20:57:50|||||||||13
1738789080000|2025-02-05 20:58:00|||||||||91
1738789090000|2025-02-05 20:58:10|||||||||58
1738789100000|2025-02-05 20:58:20|||||||||62
1738789110000|2025-02-05 20:58:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|421
1738789120000|2025-02-05 20:58:40|||||||||34
1738789130000|2025-02-05 20:58:50|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|1235
1738789140000|2025-02-05 20:59:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|300
1738789150000|2025-02-05 20:59:10|||||||||298
1738789160000|2025-02-05 20:59:20|||||||||119
1738789170000|2025-02-05 20:59:30|||||||||184
1738789180000|2025-02-05 20:59:40|||||||||193
1738789190000|2025-02-05 20:59:50|||||||||598
1738789200000|2025-02-05 21:00:00|||||||||68
1738789210000|2025-02-05 21:00:10|||||||||16
1738789220000|2025-02-05 21:00:20|||||||||2
1738789230000|2025-02-05 21:00:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|3
1738789240000|2025-02-05 21:00:40|||||||||19
1738789250000|2025-02-05 21:00:50|17.25|17.09|17.25|17.09|17.25|17.09|17.23|17.07|273
1738789260000|2025-02-05 21:01:00|||||||||1
1738789270000|2025-02-05 21:01:10|||||||||4
1738789280000|2025-02-05 21:01:20|||||||||24
1738789290000|2025-02-05 21:01:30|||||||||1
1738789300000|2025-02-05 21:01:40|||||||||2
1738789310000|2025-02-05 21:01:50|||||||||4
1738789320000|2025-02-05 21:02:00|||||||||1
1738789330000|2025-02-05 21:02:10|||||||||1
1738789340000|2025-02-05 21:02:20|||||||||4
1738789350000|2025-02-05 21:02:30|||||||||2
1738789360000|2025-02-05 21:02:40|||||||||6
1738789370000|2025-02-05 21:02:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|118
1738789390000|2025-02-05 21:03:10|||||||||3
1738789400000|2025-02-05 21:03:20|||||||||8
1738789410000|2025-02-05 21:03:30|||||||||1
1738789430000|2025-02-05 21:03:50|||||||||2
1738789440000|2025-02-05 21:04:00|||||||||5
1738789450000|2025-02-05 21:04:10|||||||||29
1738789470000|2025-02-05 21:04:30|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|337
1738789480000|2025-02-05 21:04:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|97
1738789490000|2025-02-05 21:04:50|||||||||3
1738789500000|2025-02-05 21:05:00|||||||||6
1738789510000|2025-02-05 21:05:10|||||||||9
1738789550000|2025-02-05 21:05:50|||||||||1
1738789570000|2025-02-05 21:06:10|||||||||30
1738789580000|2025-02-05 21:06:20|||||||||13
1738789590000|2025-02-05 21:06:30|||||||||1
1738789600000|2025-02-05 21:06:40|||||||||4
1738789620000|2025-02-05 21:07:00|||||||||122
1738789630000|2025-02-05 21:07:10|||||||||50
1738789640000|2025-02-05 21:07:20|||||||||50
1738789650000|2025-02-05 21:07:30|||||||||1
1738789670000|2025-02-05 21:07:50|||||||||5
1738789680000|2025-02-05 21:08:00|||||||||4
1738789690000|2025-02-05 21:08:10|||||||||1
1738789720000|2025-02-05 21:08:40|||||||||2
1738789740000|2025-02-05 21:09:00|||||||||2
1738789760000|2025-02-05 21:09:20|||||||||2
1738789770000|2025-02-05 21:09:30|||||||||1
1738789780000|2025-02-05 21:09:40|||||||||1
1738789790000|2025-02-05 21:09:50|||||||||1
1738789850000|2025-02-05 21:10:50|||||||||1
1738789860000|2025-02-05 21:11:00|||||||||2
1738789870000|2025-02-05 21:11:10|||||||||2
1738789880000|2025-02-05 21:11:20|||||||||1
1738789940000|2025-02-05 21:12:20|||||||||3
1738789970000|2025-02-05 21:12:50|||||||||10
1738789980000|2025-02-05 21:13:00|||||||||1
1738790000000|2025-02-05 21:13:20|||||||||1
1738790010000|2025-02-05 21:13:30|||||||||4
1738790020000|2025-02-05 21:13:40|||||||||1
1738790030000|2025-02-05 21:13:50|||||||||3
1738790040000|2025-02-05 21:14:00|||||||||16
1738790050000|2025-02-05 21:14:10|||||||||3
1738790060000|2025-02-05 21:14:20|||||||||2
1738790070000|2025-02-05 21:14:30|||||||||3
1738790080000|2025-02-05 21:14:40|||||||||9
1738790090000|2025-02-05 21:14:50|||||||||15
1738791000000|2025-02-05 21:30:00|||||||||19
1738791050000|2025-02-05 21:30:50|||||||||1
1738791130000|2025-02-05 21:32:10|||||||||11
1738791160000|2025-02-05 21:32:40|||||||||23
1738791200000|2025-02-05 21:33:20|||||||||1
1738791250000|2025-02-05 21:34:10|||||||||3
1738791330000|2025-02-05 21:35:30|||||||||2
1738791370000|2025-02-05 21:36:10|||||||||1
1738791440000|2025-02-05 21:37:20|||||||||25
1738791460000|2025-02-05 21:37:40|||||||||3
1738791530000|2025-02-05 21:38:50|||||||||1
1738791570000|2025-02-05 21:39:30|||||||||1
1738791630000|2025-02-05 21:40:30|||||||||1
1738791640000|2025-02-05 21:40:40|||||||||1
1738791670000|2025-02-05 21:41:10|||||||||1
1738791770000|2025-02-05 21:42:50|||||||||1
1738791840000|2025-02-05 21:44:00|||||||||2
1738791880000|2025-02-05 21:44:40|||||||||1
1738792080000|2025-02-05 21:48:00|||||||||1
1738792210000|2025-02-05 21:50:10|||||||||1
1738792440000|2025-02-05 21:54:00|||||||||5
1738792550000|2025-02-05 21:55:50|||||||||1
1738792660000|2025-02-05 21:57:40|||||||||11
1738792670000|2025-02-05 21:57:50|||||||||1
1738792740000|2025-02-05 21:59:00|||||||||2
1738792750000|2025-02-05 21:59:10|||||||||29
1738792790000|2025-02-05 21:59:50|||||||||108
1738796400000|2025-02-05 23:00:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1738796410000|2025-02-05 23:00:10|||||||||1
1738796430000|2025-02-05 23:00:30|||||||||2
1738796440000|2025-02-05 23:00:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738796510000|2025-02-05 23:01:50|||||||||1
1738796520000|2025-02-05 23:02:00|||||||||2
1738796540000|2025-02-05 23:02:20|||||||||3
1738796560000|2025-02-05 23:02:40|||||||||1
1738796570000|2025-02-05 23:02:50|||||||||1
1738796600000|2025-02-05 23:03:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|34
1738796760000|2025-02-05 23:06:00|||||||||1
1738796780000|2025-02-05 23:06:20|||||||||2
1738796830000|2025-02-05 23:07:10|||||||||2
1738796920000|2025-02-05 23:08:40|||||||||1
1738796960000|2025-02-05 23:09:20|||||||||1
1738797040000|2025-02-05 23:10:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|21
1738797280000|2025-02-05 23:14:40|||||||||1
1738797410000|2025-02-05 23:16:50|||||||||1
1738797430000|2025-02-05 23:17:10|||||||||2
1738797480000|2025-02-05 23:18:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|32
1738797490000|2025-02-05 23:18:10|||||||||1
1738797540000|2025-02-05 23:19:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|11
1738797580000|2025-02-05 23:19:40|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1738797600000|2025-02-05 23:20:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738797760000|2025-02-05 23:22:40|||||||||1
1738797870000|2025-02-05 23:24:30|||||||||1
1738798010000|2025-02-05 23:26:50|||||||||1
1738798040000|2025-02-05 23:27:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|65
1738798180000|2025-02-05 23:29:40|||||||||2
1738798210000|2025-02-05 23:30:10|||||||||1
1738798230000|2025-02-05 23:30:30|||||||||12
1738798270000|2025-02-05 23:31:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1738798410000|2025-02-05 23:33:30|||||||||1
1738798440000|2025-02-05 23:34:00|||||||||1
1738798460000|2025-02-05 23:34:20|||||||||1
1738798510000|2025-02-05 23:35:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1738798620000|2025-02-05 23:37:00|||||||||16
1738798700000|2025-02-05 23:38:20|||||||||62
1738798850000|2025-02-05 23:40:50|||||||||1
1738798970000|2025-02-05 23:42:50|||||||||1
1738799290000|2025-02-05 23:48:10|||||||||1
1738799310000|2025-02-05 23:48:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|24
1738799330000|2025-02-05 23:48:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|71
1738799790000|2025-02-05 23:56:30|||||||||2
1738799810000|2025-02-05 23:56:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|11
1738799830000|2025-02-05 23:57:10|||||||||4
1738799880000|2025-02-05 23:58:00|||||||||1
1738799910000|2025-02-05 23:58:30|||||||||7
1738799960000|2025-02-05 23:59:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1738799970000|2025-02-05 23:59:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|1
1738800030000|2025-02-06 00:00:30|||||||||1
1738800100000|2025-02-06 00:01:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|43
1738800160000|2025-02-06 00:02:40|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|1
1738800180000|2025-02-06 00:03:00|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|1
1738800240000|2025-02-06 00:04:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738800250000|2025-02-06 00:04:10|||||||||1
1738800260000|2025-02-06 00:04:20|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|0
1738800270000|2025-02-06 00:04:30|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|0
1738800290000|2025-02-06 00:04:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1738800360000|2025-02-06 00:06:00|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|1
1738800370000|2025-02-06 00:06:10|||||||||1
1738800390000|2025-02-06 00:06:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1738800420000|2025-02-06 00:07:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738800520000|2025-02-06 00:08:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738800550000|2025-02-06 00:09:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738800720000|2025-02-06 00:12:00|||||||||1
1738800770000|2025-02-06 00:12:50|||||||||1
1738800930000|2025-02-06 00:15:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738800970000|2025-02-06 00:16:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738800990000|2025-02-06 00:16:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1738801020000|2025-02-06 00:17:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738801030000|2025-02-06 00:17:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738801230000|2025-02-06 00:20:30|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|2
1738801270000|2025-02-06 00:21:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1738801540000|2025-02-06 00:25:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738801810000|2025-02-06 00:30:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738801840000|2025-02-06 00:30:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738801860000|2025-02-06 00:31:00|17.23|17.07|17.24|17.08|17.26|17.1|17.23|17.07|0
1738801940000|2025-02-06 00:32:20|||||||||1
1738801960000|2025-02-06 00:32:40|||||||||2
1738801970000|2025-02-06 00:32:50|||||||||1
1738801990000|2025-02-06 00:33:10|||||||||10
1738802160000|2025-02-06 00:36:00|||||||||1
1738802200000|2025-02-06 00:36:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1738802210000|2025-02-06 00:36:50|||||||||3
1738802220000|2025-02-06 00:37:00|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|22
1738802240000|2025-02-06 00:37:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|20
1738802710000|2025-02-06 00:45:10|||||||||2
1738802770000|2025-02-06 00:46:10|||||||||1
1738803030000|2025-02-06 00:50:30|||||||||1
1738803100000|2025-02-06 00:51:40|||||||||11
1738803450000|2025-02-06 00:57:30|||||||||5
1738803580000|2025-02-06 00:59:40|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|4
1738803590000|2025-02-06 00:59:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|103
1738803620000|2025-02-06 01:00:20|||||||||1
1738803700000|2025-02-06 01:01:40|||||||||2
1738803770000|2025-02-06 01:02:50|||||||||1
1738803800000|2025-02-06 01:03:20|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|28
1738804320000|2025-02-06 01:12:00|||||||||3
1738804390000|2025-02-06 01:13:10|||||||||1
1738804460000|2025-02-06 01:14:20|||||||||10
1738805210000|2025-02-06 01:26:50|||||||||1
1738806150000|2025-02-06 01:42:30|||||||||1
1738807210000|2025-02-06 02:00:10|||||||||1
1738807380000|2025-02-06 02:03:00|||||||||1
1738807710000|2025-02-06 02:08:30|||||||||2
1738808550000|2025-02-06 02:22:30|||||||||2
1738808790000|2025-02-06 02:26:30|||||||||2
1738809120000|2025-02-06 02:32:00|||||||||2
1738809290000|2025-02-06 02:34:50|17.22|17.06|17.26|17.1|17.26|17.1|17.21|17.05|40
1738809310000|2025-02-06 02:35:10|||||||||2
1738809340000|2025-02-06 02:35:40|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|22
1738809350000|2025-02-06 02:35:50|||||||||1
1738809860000|2025-02-06 02:44:20|||||||||1
1738809910000|2025-02-06 02:45:10|||||||||1
1738810520000|2025-02-06 02:55:20|||||||||5
1738810530000|2025-02-06 02:55:30|||||||||2
1738810650000|2025-02-06 02:57:30|||||||||2
1738811130000|2025-02-06 03:05:30|||||||||1
1738811200000|2025-02-06 03:06:40|||||||||2
1738811230000|2025-02-06 03:07:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|3
1738812900000|2025-02-06 03:35:00|||||||||4
1738813220000|2025-02-06 03:40:20|||||||||1
1738815170000|2025-02-06 04:12:50|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|60
1738815380000|2025-02-06 04:16:20|||||||||1
1738815430000|2025-02-06 04:17:10|||||||||1
1738815550000|2025-02-06 04:19:10|||||||||1
1738816830000|2025-02-06 04:40:30|||||||||2
1738816860000|2025-02-06 04:41:00|||||||||2
1738817790000|2025-02-06 04:56:30|||||||||1
1738818780000|2025-02-06 05:13:00|||||||||1
1738819260000|2025-02-06 05:21:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|5
1738819270000|2025-02-06 05:21:10|||||||||10
1738819280000|2025-02-06 05:21:20|||||||||3
1738819330000|2025-02-06 05:22:10|||||||||1
1738819360000|2025-02-06 05:22:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1738819380000|2025-02-06 05:23:00|||||||||1
1738819450000|2025-02-06 05:24:10|||||||||1
1738819560000|2025-02-06 05:26:00|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|1
1738819610000|2025-02-06 05:26:50|||||||||1
1738819990000|2025-02-06 05:33:10|||||||||1
1738820090000|2025-02-06 05:34:50|||||||||4
1738820310000|2025-02-06 05:38:30|||||||||1
1738820340000|2025-02-06 05:39:00|||||||||2
1738820600000|2025-02-06 05:43:20|||||||||1
1738820770000|2025-02-06 05:46:10|||||||||44
1738820990000|2025-02-06 05:49:50|||||||||4
1738821450000|2025-02-06 05:57:30|||||||||2
1738822260000|2025-02-06 06:11:00|||||||||1
1738823100000|2025-02-06 06:25:00|||||||||1
1738823430000|2025-02-06 06:30:30|||||||||1
1738823460000|2025-02-06 06:31:00|||||||||1
1738823750000|2025-02-06 06:35:50|||||||||1
1738824680000|2025-02-06 06:51:20|||||||||2
1738824690000|2025-02-06 06:51:30|||||||||1
1738825200000|2025-02-06 07:00:00|||||||||1
1738825210000|2025-02-06 07:00:10|||||||||6
1738825320000|2025-02-06 07:02:00|||||||||3
1738825450000|2025-02-06 07:04:10|||||||||1
1738825510000|2025-02-06 07:05:10|||||||||10
1738825810000|2025-02-06 07:10:10|||||||||1
1738826060000|2025-02-06 07:14:20|||||||||1
1738826270000|2025-02-06 07:17:50|||||||||17
1738826310000|2025-02-06 07:18:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1738826420000|2025-02-06 07:20:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|34
1738826460000|2025-02-06 07:21:00|||||||||3
1738826660000|2025-02-06 07:24:20|||||||||1
1738826740000|2025-02-06 07:25:40|||||||||2
1738826810000|2025-02-06 07:26:50|||||||||4
1738827060000|2025-02-06 07:31:00|||||||||1
1738827250000|2025-02-06 07:34:10|||||||||1
1738827580000|2025-02-06 07:39:40|||||||||1
1738827720000|2025-02-06 07:42:00|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|17
1738827800000|2025-02-06 07:43:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1738827860000|2025-02-06 07:44:20|||||||||1
1738827870000|2025-02-06 07:44:30|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|30
1738827880000|2025-02-06 07:44:40|||||||||3
1738827930000|2025-02-06 07:45:30|||||||||4
1738827940000|2025-02-06 07:45:40|||||||||2
1738828060000|2025-02-06 07:47:40|||||||||1
1738828100000|2025-02-06 07:48:20|||||||||1
1738828130000|2025-02-06 07:48:50|||||||||1
1738828160000|2025-02-06 07:49:20|||||||||1
1738828200000|2025-02-06 07:50:00|||||||||1
1738828220000|2025-02-06 07:50:20|||||||||1
1738828240000|2025-02-06 07:50:40|||||||||1
1738828260000|2025-02-06 07:51:00|||||||||1
1738828310000|2025-02-06 07:51:50|||||||||1
1738828350000|2025-02-06 07:52:30|||||||||1
1738828360000|2025-02-06 07:52:40|||||||||1
1738828400000|2025-02-06 07:53:20|||||||||1
1738828420000|2025-02-06 07:53:40|||||||||1
1738828450000|2025-02-06 07:54:10|||||||||1
1738828460000|2025-02-06 07:54:20|||||||||1
1738828490000|2025-02-06 07:54:50|||||||||1
1738828510000|2025-02-06 07:55:10|||||||||2
1738828590000|2025-02-06 07:56:30|||||||||1
1738828620000|2025-02-06 07:57:00|||||||||1
1738828670000|2025-02-06 07:57:50|||||||||1
1738828730000|2025-02-06 07:58:50|||||||||1
1738828790000|2025-02-06 07:59:50|||||||||1
1738828800000|2025-02-06 08:00:00|||||||||1
1738828820000|2025-02-06 08:00:20|||||||||3
1738828860000|2025-02-06 08:01:00|||||||||3
1738828920000|2025-02-06 08:02:00|||||||||1
1738828960000|2025-02-06 08:02:40|||||||||1
1738828990000|2025-02-06 08:03:10|||||||||10
1738829040000|2025-02-06 08:04:00|||||||||22
1738829100000|2025-02-06 08:05:00|||||||||2
1738829120000|2025-02-06 08:05:20|||||||||1
1738829130000|2025-02-06 08:05:30|||||||||13
1738829160000|2025-02-06 08:06:00|||||||||2
1738829220000|2025-02-06 08:07:00|||||||||2
1738829280000|2025-02-06 08:08:00|||||||||1
1738829320000|2025-02-06 08:08:40|||||||||6
1738829340000|2025-02-06 08:09:00|||||||||2
1738829390000|2025-02-06 08:09:50|||||||||1
1738829410000|2025-02-06 08:10:10|||||||||1
1738829480000|2025-02-06 08:11:20|17.16|17|17.16|17|17.16|17|17.16|17|6
1738829490000|2025-02-06 08:11:30|||||||||1
1738829500000|2025-02-06 08:11:40|||||||||12
1738829520000|2025-02-06 08:12:00|||||||||3
1738829560000|2025-02-06 08:12:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|28
1738829610000|2025-02-06 08:13:30|||||||||4
1738829760000|2025-02-06 08:16:00|||||||||15
1738830120000|2025-02-06 08:22:00|||||||||1
1738830370000|2025-02-06 08:26:10|||||||||31
1738830380000|2025-02-06 08:26:20|||||||||2
1738830490000|2025-02-06 08:28:10|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|45
1738830590000|2025-02-06 08:29:50|||||||||1
1738830650000|2025-02-06 08:30:50|||||||||4
1738830680000|2025-02-06 08:31:20|17.16|17|17.16|17|17.16|17|17.16|17|21
1738830710000|2025-02-06 08:31:50|||||||||3
1738830730000|2025-02-06 08:32:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1738830820000|2025-02-06 08:33:40|||||||||5
1738830850000|2025-02-06 08:34:10|||||||||1
1738830870000|2025-02-06 08:34:30|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|10
1738830920000|2025-02-06 08:35:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1738830930000|2025-02-06 08:35:30|17.19|17.03|17.21|17.05|17.21|17.05|17.17|17.01|0
1738831020000|2025-02-06 08:37:00|||||||||5
1738831030000|2025-02-06 08:37:10|17.19|17.03|17.16|17|17.19|17.03|17.16|17|0
1738831050000|2025-02-06 08:37:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738831060000|2025-02-06 08:37:40|17.16|17|17.18|17.02|17.18|17.02|17.16|17|0
1738831080000|2025-02-06 08:38:00|17.16|17|17.16|17|17.16|17|17.16|17|0
1738831140000|2025-02-06 08:39:00|17.19|17.03|17.19|17.03|17.19|17.03|17.18|17.02|0
1738831180000|2025-02-06 08:39:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738831190000|2025-02-06 08:39:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|3
1738831220000|2025-02-06 08:40:20|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|1
1738831250000|2025-02-06 08:40:50|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|16
1738831270000|2025-02-06 08:41:10|17.16|17|17.16|17|17.16|17|17.16|17|0
1738831320000|2025-02-06 08:42:00|||||||||2
1738831340000|2025-02-06 08:42:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1738831350000|2025-02-06 08:42:30|17.16|17|17.16|17|17.16|17|17.16|17|0
1738831360000|2025-02-06 08:42:40|||||||||1
1738831530000|2025-02-06 08:45:30|||||||||1
1738831650000|2025-02-06 08:47:30|||||||||1
1738831660000|2025-02-06 08:47:40|||||||||1
1738831710000|2025-02-06 08:48:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738831720000|2025-02-06 08:48:40|17.16|17|17.16|17|17.16|17|17.16|17|0
1738831740000|2025-02-06 08:49:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738831750000|2025-02-06 08:49:10|17.16|17|17.16|17|17.16|17|17.16|17|0
1738831760000|2025-02-06 08:49:20|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1738831770000|2025-02-06 08:49:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738831790000|2025-02-06 08:49:50|17.16|17|17.16|17|17.16|17|17.16|17|0
1738831800000|2025-02-06 08:50:00|17.18|17.02|17.16|17|17.18|17.02|17.16|17|0
1738831810000|2025-02-06 08:50:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738831820000|2025-02-06 08:50:20|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|3
1738831920000|2025-02-06 08:52:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1738831940000|2025-02-06 08:52:20|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|0
1738832030000|2025-02-06 08:53:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|24
1738832050000|2025-02-06 08:54:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1738832110000|2025-02-06 08:55:10|||||||||3
1738832130000|2025-02-06 08:55:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1738832420000|2025-02-06 09:00:20|||||||||7
1738832590000|2025-02-06 09:03:10|||||||||2
1738832660000|2025-02-06 09:04:20|||||||||2
1738832810000|2025-02-06 09:06:50|||||||||1
1738832830000|2025-02-06 09:07:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738832840000|2025-02-06 09:07:20|||||||||1
1738833030000|2025-02-06 09:10:30|||||||||7
1738833250000|2025-02-06 09:14:10|||||||||4
1738833360000|2025-02-06 09:16:00|||||||||15
1738833690000|2025-02-06 09:21:30|||||||||1
1738834490000|2025-02-06 09:34:50|||||||||1
1738834510000|2025-02-06 09:35:10|||||||||2
1738834880000|2025-02-06 09:41:20|||||||||3
1738835180000|2025-02-06 09:46:20|||||||||1
1738835300000|2025-02-06 09:48:20|||||||||2
1738836260000|2025-02-06 10:04:20|||||||||9
1738836300000|2025-02-06 10:05:00|||||||||2
1738837330000|2025-02-06 10:22:10|||||||||4
1738837390000|2025-02-06 10:23:10|||||||||22
1738837690000|2025-02-06 10:28:10|||||||||4
1738837770000|2025-02-06 10:29:30|||||||||2
1738837790000|2025-02-06 10:29:50|||||||||1
1738837830000|2025-02-06 10:30:30|||||||||1
1738837840000|2025-02-06 10:30:40|||||||||1
1738837870000|2025-02-06 10:31:10|||||||||2
1738838030000|2025-02-06 10:33:50|||||||||4
1738838410000|2025-02-06 10:40:10|||||||||1
1738838430000|2025-02-06 10:40:30|||||||||4
1738838610000|2025-02-06 10:43:30|||||||||4
1738838710000|2025-02-06 10:45:10|||||||||3
1738838720000|2025-02-06 10:45:20|||||||||8
1738838770000|2025-02-06 10:46:10|||||||||1
1738838820000|2025-02-06 10:47:00|||||||||1
1738839170000|2025-02-06 10:52:50|||||||||1
1738839210000|2025-02-06 10:53:30|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|1
1738839250000|2025-02-06 10:54:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1738839260000|2025-02-06 10:54:20|||||||||1
1738839460000|2025-02-06 10:57:40|||||||||6
1738839490000|2025-02-06 10:58:10|17.24|17.08|17.24|17.08|17.24|17.08|17.23|17.07|13
1738839500000|2025-02-06 10:58:20|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|0
1738839540000|2025-02-06 10:59:00|||||||||2
1738839600000|2025-02-06 11:00:00|||||||||5
1738839650000|2025-02-06 11:00:50|||||||||2
1738839750000|2025-02-06 11:02:30|||||||||30
1738839760000|2025-02-06 11:02:40|||||||||1
1738839790000|2025-02-06 11:03:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|13
1738839910000|2025-02-06 11:05:10|||||||||3
1738839980000|2025-02-06 11:06:20|||||||||1
1738840110000|2025-02-06 11:08:30|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|0
1738840180000|2025-02-06 11:09:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1738840260000|2025-02-06 11:11:00|||||||||1
1738840340000|2025-02-06 11:12:20|||||||||50
1738840420000|2025-02-06 11:13:40|||||||||20
1738840440000|2025-02-06 11:14:00|||||||||1
1738840470000|2025-02-06 11:14:30|||||||||1
1738840510000|2025-02-06 11:15:10|||||||||1
1738840520000|2025-02-06 11:15:20|||||||||10
1738840620000|2025-02-06 11:17:00|||||||||2
1738840860000|2025-02-06 11:21:00|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|31
1738840890000|2025-02-06 11:21:30|||||||||2
1738840900000|2025-02-06 11:21:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|3
1738840910000|2025-02-06 11:21:50|||||||||15
1738841020000|2025-02-06 11:23:40|||||||||1
1738841120000|2025-02-06 11:25:20|||||||||1
1738841140000|2025-02-06 11:25:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|24
1738841150000|2025-02-06 11:25:50|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|26
1738841340000|2025-02-06 11:29:00|||||||||12
1738841350000|2025-02-06 11:29:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|21
1738841370000|2025-02-06 11:29:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|5
1738841420000|2025-02-06 11:30:20|||||||||2
1738841430000|2025-02-06 11:30:30|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|0
1738841490000|2025-02-06 11:31:30|||||||||2
1738841640000|2025-02-06 11:34:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|2
1738841670000|2025-02-06 11:34:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1738841680000|2025-02-06 11:34:40|||||||||1
1738841870000|2025-02-06 11:37:50|||||||||1
1738842050000|2025-02-06 11:40:50|||||||||1
1738842140000|2025-02-06 11:42:20|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|10
1738842430000|2025-02-06 11:47:10|||||||||1
1738842580000|2025-02-06 11:49:40|||||||||1
1738842800000|2025-02-06 11:53:20|||||||||1
1738842920000|2025-02-06 11:55:20|||||||||1
1738843030000|2025-02-06 11:57:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|1
1738843080000|2025-02-06 11:58:00|||||||||4
1738843140000|2025-02-06 11:59:00|||||||||1
1738843150000|2025-02-06 11:59:10|||||||||12
1738843200000|2025-02-06 12:00:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|27
1738843210000|2025-02-06 12:00:10|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|13
1738843220000|2025-02-06 12:00:20|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|4
1738843250000|2025-02-06 12:00:50|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|4
1738843260000|2025-02-06 12:01:00|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|35
1738843270000|2025-02-06 12:01:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|12
1738843290000|2025-02-06 12:01:30|17.29|17.13|17.28|17.12|17.29|17.13|17.28|17.12|9
1738843300000|2025-02-06 12:01:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1738843310000|2025-02-06 12:01:50|17.28|17.12|17.27|17.11|17.28|17.12|17.27|17.11|1
1738843380000|2025-02-06 12:03:00|||||||||1
1738843400000|2025-02-06 12:03:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|11
1738843470000|2025-02-06 12:04:30|||||||||6
1738843940000|2025-02-06 12:12:20|17.3|17.14|17.29|17.13|17.3|17.14|17.29|17.13|1
1738844000000|2025-02-06 12:13:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|22
1738844010000|2025-02-06 12:13:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|9
1738844050000|2025-02-06 12:14:10|||||||||15
1738844060000|2025-02-06 12:14:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1738844130000|2025-02-06 12:15:30|||||||||1
1738844160000|2025-02-06 12:16:00|||||||||1
1738844210000|2025-02-06 12:16:50|||||||||1
1738844270000|2025-02-06 12:17:50|17.33|17.17|17.32|17.16|17.34|17.18|17.32|17.16|25
1738844490000|2025-02-06 12:21:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|4
1738844790000|2025-02-06 12:26:30|||||||||1
1738845340000|2025-02-06 12:35:40|||||||||1
1738845380000|2025-02-06 12:36:20|||||||||5
1738845510000|2025-02-06 12:38:30|||||||||10
1738845520000|2025-02-06 12:38:40|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|16
1738845650000|2025-02-06 12:40:50|||||||||1
1738845700000|2025-02-06 12:41:40|||||||||26
1738845960000|2025-02-06 12:46:00|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|45
1738845980000|2025-02-06 12:46:20|||||||||5
1738846610000|2025-02-06 12:56:50|||||||||1
1738846740000|2025-02-06 12:59:00|||||||||3
1738846920000|2025-02-06 13:02:00|||||||||1
1738846960000|2025-02-06 13:02:40|||||||||1
1738847010000|2025-02-06 13:03:30|||||||||1
1738847040000|2025-02-06 13:04:00|||||||||26
1738847160000|2025-02-06 13:06:00|||||||||1
1738847250000|2025-02-06 13:07:30|||||||||8
1738847340000|2025-02-06 13:09:00|||||||||26
1738847480000|2025-02-06 13:11:20|||||||||1
1738847590000|2025-02-06 13:13:10|||||||||12
1738847790000|2025-02-06 13:16:30|||||||||2
1738847860000|2025-02-06 13:17:40|||||||||2
1738847970000|2025-02-06 13:19:30|||||||||1
1738848250000|2025-02-06 13:24:10|||||||||1
1738848570000|2025-02-06 13:29:30|||||||||3
1738848590000|2025-02-06 13:29:50|||||||||3
1738848610000|2025-02-06 13:30:10|||||||||4
1738848620000|2025-02-06 13:30:20|||||||||1
1738848660000|2025-02-06 13:31:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|84
1738848670000|2025-02-06 13:31:10|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|52
1738848700000|2025-02-06 13:31:40|||||||||2
1738848710000|2025-02-06 13:31:50|||||||||7
1738849080000|2025-02-06 13:38:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1738849090000|2025-02-06 13:38:10|||||||||7
1738849100000|2025-02-06 13:38:20|||||||||1
1738849340000|2025-02-06 13:42:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|64
1738849350000|2025-02-06 13:42:30|||||||||6
1738849360000|2025-02-06 13:42:40|||||||||4
1738849470000|2025-02-06 13:44:30|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|0
1738849540000|2025-02-06 13:45:40|17.24|17.08|17.24|17.08|17.27|17.11|17.24|17.08|0
1738849750000|2025-02-06 13:49:10|||||||||5
1738849790000|2025-02-06 13:49:50|||||||||1
1738849840000|2025-02-06 13:50:40|||||||||1
1738850130000|2025-02-06 13:55:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|27
1738850230000|2025-02-06 13:57:10|||||||||20
1738850270000|2025-02-06 13:57:50|||||||||1
1738850470000|2025-02-06 14:01:10|||||||||52
1738850720000|2025-02-06 14:05:20|||||||||3
1738850730000|2025-02-06 14:05:30|||||||||1
1738850770000|2025-02-06 14:06:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|17
1738850790000|2025-02-06 14:06:30|||||||||21
1738850800000|2025-02-06 14:06:40|||||||||2
1738850870000|2025-02-06 14:07:50|||||||||8
1738851160000|2025-02-06 14:12:40|||||||||12
1738851190000|2025-02-06 14:13:10|||||||||12
1738851200000|2025-02-06 14:13:20|||||||||9
1738851240000|2025-02-06 14:14:00|||||||||7
1738851260000|2025-02-06 14:14:20|||||||||1
1738851450000|2025-02-06 14:17:30|||||||||5
1738851470000|2025-02-06 14:17:50|||||||||26
1738851480000|2025-02-06 14:18:00|||||||||1
1738851690000|2025-02-06 14:21:30|||||||||1
1738851720000|2025-02-06 14:22:00|||||||||1
1738851870000|2025-02-06 14:24:30|||||||||2
1738851940000|2025-02-06 14:25:40|||||||||1
1738852020000|2025-02-06 14:27:00|||||||||1
1738852040000|2025-02-06 14:27:20|||||||||6
1738852050000|2025-02-06 14:27:30|||||||||2
1738852060000|2025-02-06 14:27:40|||||||||3
1738852080000|2025-02-06 14:28:00|||||||||3
1738852090000|2025-02-06 14:28:10|||||||||13
1738852100000|2025-02-06 14:28:20|||||||||4
1738852110000|2025-02-06 14:28:30|17.15|16.99|17.12|16.96|17.16|17|17.12|16.96|119
1738852120000|2025-02-06 14:28:40|||||||||21
1738852130000|2025-02-06 14:28:50|||||||||22
1738852140000|2025-02-06 14:29:00|||||||||14
1738852150000|2025-02-06 14:29:10|||||||||10
1738852160000|2025-02-06 14:29:20|||||||||13
1738852170000|2025-02-06 14:29:30|||||||||15
1738852180000|2025-02-06 14:29:40|||||||||10
1738852190000|2025-02-06 14:29:50|||||||||9
1738852200000|2025-02-06 14:30:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|363
1738852210000|2025-02-06 14:30:10|||||||||46
1738852220000|2025-02-06 14:30:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|161
1738852230000|2025-02-06 14:30:30|||||||||25
1738852240000|2025-02-06 14:30:40|||||||||37
1738852250000|2025-02-06 14:30:50|||||||||37
1738852260000|2025-02-06 14:31:00|||||||||10
1738852270000|2025-02-06 14:31:10|17.16|17|17.16|17|17.16|17|17.16|17|49
1738852280000|2025-02-06 14:31:20|||||||||4
1738852290000|2025-02-06 14:31:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|194
1738852300000|2025-02-06 14:31:40|||||||||5
1738852310000|2025-02-06 14:31:50|||||||||35
1738852320000|2025-02-06 14:32:00|||||||||1
1738852330000|2025-02-06 14:32:10|17.16|17|17.16|17|17.16|17|17.16|17|2
1738852340000|2025-02-06 14:32:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|5
1738852350000|2025-02-06 14:32:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|135
1738852360000|2025-02-06 14:32:40|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|52
1738852370000|2025-02-06 14:32:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|7
1738852380000|2025-02-06 14:33:00|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|25
1738852390000|2025-02-06 14:33:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|5
1738852400000|2025-02-06 14:33:20|||||||||6
1738852410000|2025-02-06 14:33:30|||||||||17
1738852420000|2025-02-06 14:33:40|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|12
1738852430000|2025-02-06 14:33:50|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|13
1738852440000|2025-02-06 14:34:00|17.12|16.96|17.11|16.95|17.12|16.96|17.11|16.95|6
1738852450000|2025-02-06 14:34:10|17.12|16.96|17.12|16.96|17.12|16.96|17.09|16.93|19
1738852460000|2025-02-06 14:34:20|17.11|16.95|17.12|16.96|17.12|16.96|17.11|16.95|14
1738852470000|2025-02-06 14:34:30|17.11|16.95|17.11|16.95|17.12|16.96|17.11|16.95|6
1738852480000|2025-02-06 14:34:40|17.12|16.96|17.09|16.93|17.12|16.96|17.09|16.93|15
1738852490000|2025-02-06 14:34:50|17.11|16.95|17.12|16.96|17.12|16.96|17.09|16.93|8
1738852500000|2025-02-06 14:35:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|79
1738852510000|2025-02-06 14:35:10|||||||||11
1738852520000|2025-02-06 14:35:20|||||||||4
1738852530000|2025-02-06 14:35:30|||||||||52
1738852540000|2025-02-06 14:35:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|20
1738852560000|2025-02-06 14:36:00|17.09|16.93|17.14|16.98|17.14|16.98|17.09|16.93|115
1738852570000|2025-02-06 14:36:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|38
1738852580000|2025-02-06 14:36:20|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|57
1738852600000|2025-02-06 14:36:40|||||||||8
1738852610000|2025-02-06 14:36:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|30
1738852630000|2025-02-06 14:37:10|||||||||8
1738852640000|2025-02-06 14:37:20|||||||||7
1738852650000|2025-02-06 14:37:30|||||||||16
1738852660000|2025-02-06 14:37:40|||||||||9
1738852670000|2025-02-06 14:37:50|||||||||10
1738852680000|2025-02-06 14:38:00|||||||||4
1738852690000|2025-02-06 14:38:10|||||||||8
1738852700000|2025-02-06 14:38:20|||||||||5
1738852710000|2025-02-06 14:38:30|||||||||3
1738852720000|2025-02-06 14:38:40|||||||||8
1738852740000|2025-02-06 14:39:00|||||||||2
1738852750000|2025-02-06 14:39:10|||||||||7
1738852760000|2025-02-06 14:39:20|||||||||6
1738852770000|2025-02-06 14:39:30|17.17|17.01|17.17|17.01|17.17|17.01|17.14|16.98|37
1738852780000|2025-02-06 14:39:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|34
1738852790000|2025-02-06 14:39:50|||||||||37
1738852800000|2025-02-06 14:40:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1738852810000|2025-02-06 14:40:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|18
1738852820000|2025-02-06 14:40:20|||||||||5
1738852830000|2025-02-06 14:40:30|||||||||3
1738852840000|2025-02-06 14:40:40|||||||||18
1738852850000|2025-02-06 14:40:50|||||||||32
1738852860000|2025-02-06 14:41:00|||||||||7
1738852870000|2025-02-06 14:41:10|||||||||12
1738852880000|2025-02-06 14:41:20|||||||||11
1738852890000|2025-02-06 14:41:30|||||||||7
1738852900000|2025-02-06 14:41:40|||||||||3
1738852910000|2025-02-06 14:41:50|||||||||6
1738852920000|2025-02-06 14:42:00|||||||||4
1738852930000|2025-02-06 14:42:10|||||||||8
1738852940000|2025-02-06 14:42:20|||||||||23
1738852950000|2025-02-06 14:42:30|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|20
1738852960000|2025-02-06 14:42:40|||||||||7
1738852970000|2025-02-06 14:42:50|17.16|17|17.17|17.01|17.17|17.01|17.16|17|15
1738852980000|2025-02-06 14:43:00|||||||||53
1738852990000|2025-02-06 14:43:10|||||||||36
1738853000000|2025-02-06 14:43:20|||||||||9
1738853010000|2025-02-06 14:43:30|||||||||2
1738853020000|2025-02-06 14:43:40|||||||||12
1738853030000|2025-02-06 14:43:50|||||||||61
1738853040000|2025-02-06 14:44:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|346
1738853050000|2025-02-06 14:44:10|||||||||22
1738853060000|2025-02-06 14:44:20|||||||||1
1738853070000|2025-02-06 14:44:30|||||||||12
1738853080000|2025-02-06 14:44:40|||||||||3
1738853090000|2025-02-06 14:44:50|||||||||9
1738853100000|2025-02-06 14:45:00|||||||||171
1738853110000|2025-02-06 14:45:10|||||||||32
1738853120000|2025-02-06 14:45:20|||||||||9
1738853130000|2025-02-06 14:45:30|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|131
1738853140000|2025-02-06 14:45:40|||||||||10
1738853150000|2025-02-06 14:45:50|||||||||15
1738853160000|2025-02-06 14:46:00|||||||||15
1738853170000|2025-02-06 14:46:10|||||||||99
1738853180000|2025-02-06 14:46:20|||||||||35
1738853210000|2025-02-06 14:46:50|||||||||12
1738853220000|2025-02-06 14:47:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|44
1738853230000|2025-02-06 14:47:10|||||||||1
1738853240000|2025-02-06 14:47:20|||||||||18
1738853250000|2025-02-06 14:47:30|||||||||1
1738853260000|2025-02-06 14:47:40|||||||||7
1738853310000|2025-02-06 14:48:30|||||||||14
1738853320000|2025-02-06 14:48:40|||||||||2
1738853330000|2025-02-06 14:48:50|||||||||71
1738853340000|2025-02-06 14:49:00|||||||||4
1738853360000|2025-02-06 14:49:20|||||||||3
1738853370000|2025-02-06 14:49:30|||||||||1
1738853380000|2025-02-06 14:49:40|||||||||42
1738853390000|2025-02-06 14:49:50|||||||||11
1738853400000|2025-02-06 14:50:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|140
1738853410000|2025-02-06 14:50:10|||||||||7
1738853420000|2025-02-06 14:50:20|||||||||1
1738853430000|2025-02-06 14:50:30|17.14|16.98|17.17|17.01|17.17|17.01|17.14|16.98|14
1738853440000|2025-02-06 14:50:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|31
1738853450000|2025-02-06 14:50:50|||||||||12
1738853460000|2025-02-06 14:51:00|||||||||11
1738853470000|2025-02-06 14:51:10|||||||||2
1738853480000|2025-02-06 14:51:20|||||||||4
1738853490000|2025-02-06 14:51:30|||||||||1
1738853500000|2025-02-06 14:51:40|||||||||4
1738853510000|2025-02-06 14:51:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|5
1738853520000|2025-02-06 14:52:00|17.16|17|17.14|16.98|17.17|17.01|17.14|16.98|6
1738853530000|2025-02-06 14:52:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|2
1738853540000|2025-02-06 14:52:20|||||||||4
1738853550000|2025-02-06 14:52:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|6
1738853560000|2025-02-06 14:52:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|86
1738853570000|2025-02-06 14:52:50|||||||||7
1738853580000|2025-02-06 14:53:00|||||||||2
1738853590000|2025-02-06 14:53:10|||||||||29
1738853600000|2025-02-06 14:53:20|||||||||1
1738853610000|2025-02-06 14:53:30|||||||||7
1738853620000|2025-02-06 14:53:40|||||||||1
1738853630000|2025-02-06 14:53:50|||||||||6
1738853640000|2025-02-06 14:54:00|||||||||17
1738853650000|2025-02-06 14:54:10|||||||||6
1738853660000|2025-02-06 14:54:20|||||||||1
1738853670000|2025-02-06 14:54:30|||||||||4
1738853680000|2025-02-06 14:54:40|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|153
1738853690000|2025-02-06 14:54:50|||||||||5
1738853700000|2025-02-06 14:55:00|||||||||4
1738853710000|2025-02-06 14:55:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|34
1738853720000|2025-02-06 14:55:20|||||||||1
1738853730000|2025-02-06 14:55:30|||||||||40
1738853750000|2025-02-06 14:55:50|||||||||18
1738853760000|2025-02-06 14:56:00|||||||||18
1738853770000|2025-02-06 14:56:10|||||||||12
1738853780000|2025-02-06 14:56:20|||||||||5
1738853800000|2025-02-06 14:56:40|||||||||7
1738853820000|2025-02-06 14:57:00|||||||||2
1738853830000|2025-02-06 14:57:10|||||||||4
1738853840000|2025-02-06 14:57:20|||||||||3
1738853850000|2025-02-06 14:57:30|||||||||22
1738853870000|2025-02-06 14:57:50|||||||||10
1738853880000|2025-02-06 14:58:00|||||||||5
1738853900000|2025-02-06 14:58:20|||||||||8
1738853910000|2025-02-06 14:58:30|||||||||2
1738853920000|2025-02-06 14:58:40|||||||||18
1738853930000|2025-02-06 14:58:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|42
1738853940000|2025-02-06 14:59:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|92
1738853950000|2025-02-06 14:59:10|||||||||14
1738853960000|2025-02-06 14:59:20|||||||||1
1738853970000|2025-02-06 14:59:30|||||||||3
1738853980000|2025-02-06 14:59:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|12
1738853990000|2025-02-06 14:59:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|30
1738854000000|2025-02-06 15:00:00|||||||||41
1738854010000|2025-02-06 15:00:10|||||||||19
1738854020000|2025-02-06 15:00:20|17.16|17|17.14|16.98|17.16|17|17.14|16.98|10
1738854030000|2025-02-06 15:00:30|17.16|17|17.16|17|17.16|17|17.14|16.98|7
1738854040000|2025-02-06 15:00:40|17.14|16.98|17.19|17.03|17.19|17.03|17.14|16.98|135
1738854050000|2025-02-06 15:00:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|75
1738854060000|2025-02-06 15:01:00|||||||||1
1738854080000|2025-02-06 15:01:20|17.19|17.03|17.19|17.03|17.19|17.03|17.17|17.01|33
1738854090000|2025-02-06 15:01:30|||||||||1
1738854110000|2025-02-06 15:01:50|||||||||2
1738854120000|2025-02-06 15:02:00|||||||||48
1738854130000|2025-02-06 15:02:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|67
1738854140000|2025-02-06 15:02:20|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|57
1738854150000|2025-02-06 15:02:30|||||||||3
1738854160000|2025-02-06 15:02:40|||||||||2
1738854170000|2025-02-06 15:02:50|||||||||9
1738854180000|2025-02-06 15:03:00|||||||||2
1738854200000|2025-02-06 15:03:20|||||||||1
1738854210000|2025-02-06 15:03:30|||||||||2
1738854220000|2025-02-06 15:03:40|||||||||17
1738854230000|2025-02-06 15:03:50|||||||||1
1738854240000|2025-02-06 15:04:00|||||||||42
1738854250000|2025-02-06 15:04:10|||||||||58
1738854260000|2025-02-06 15:04:20|||||||||1
1738854270000|2025-02-06 15:04:30|||||||||12
1738854280000|2025-02-06 15:04:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|52
1738854290000|2025-02-06 15:04:50|||||||||1
1738854300000|2025-02-06 15:05:00|17.22|17.06|17.19|17.03|17.22|17.06|17.19|17.03|2
1738854310000|2025-02-06 15:05:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1738854320000|2025-02-06 15:05:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738854330000|2025-02-06 15:05:30|17.21|17.05|17.17|17.01|17.22|17.06|17.17|17.01|206
1738854340000|2025-02-06 15:05:40|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|41
1738854350000|2025-02-06 15:05:50|||||||||3
1738854360000|2025-02-06 15:06:00|||||||||75
1738854370000|2025-02-06 15:06:10|||||||||1
1738854380000|2025-02-06 15:06:20|||||||||23
1738854390000|2025-02-06 15:06:30|||||||||48
1738854400000|2025-02-06 15:06:40|||||||||10
1738854410000|2025-02-06 15:06:50|||||||||1
1738854420000|2025-02-06 15:07:00|||||||||2
1738854430000|2025-02-06 15:07:10|||||||||7
1738854440000|2025-02-06 15:07:20|||||||||2
1738854450000|2025-02-06 15:07:30|||||||||4
1738854470000|2025-02-06 15:07:50|||||||||2
1738854480000|2025-02-06 15:08:00|||||||||10
1738854490000|2025-02-06 15:08:10|||||||||2
1738854500000|2025-02-06 15:08:20|||||||||2
1738854510000|2025-02-06 15:08:30|||||||||1
1738854520000|2025-02-06 15:08:40|||||||||7
1738854530000|2025-02-06 15:08:50|||||||||1
1738854540000|2025-02-06 15:09:00|||||||||11
1738854560000|2025-02-06 15:09:20|||||||||3
1738854570000|2025-02-06 15:09:30|||||||||2
1738854580000|2025-02-06 15:09:40|17.15|16.99|17.15|16.99|17.15|16.99|17.12|16.96|68
1738854590000|2025-02-06 15:09:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|12
1738854600000|2025-02-06 15:10:00|17.16|17|17.17|17.01|17.17|17.01|17.16|17|5
1738854630000|2025-02-06 15:10:30|||||||||1
1738854660000|2025-02-06 15:11:00|||||||||1
1738854690000|2025-02-06 15:11:30|||||||||2
1738854700000|2025-02-06 15:11:40|||||||||8
1738854710000|2025-02-06 15:11:50|||||||||20
1738854720000|2025-02-06 15:12:00|||||||||2
1738854730000|2025-02-06 15:12:10|||||||||1
1738854740000|2025-02-06 15:12:20|17.14|16.98|17.17|17.01|17.17|17.01|17.14|16.98|73
1738854750000|2025-02-06 15:12:30|||||||||32
1738854760000|2025-02-06 15:12:40|||||||||2
1738854780000|2025-02-06 15:13:00|||||||||14
1738854810000|2025-02-06 15:13:30|||||||||9
1738854820000|2025-02-06 15:13:40|||||||||1
1738854830000|2025-02-06 15:13:50|||||||||1
1738854840000|2025-02-06 15:14:00|||||||||100
1738854860000|2025-02-06 15:14:20|||||||||19
1738854870000|2025-02-06 15:14:30|||||||||3
1738854880000|2025-02-06 15:14:40|||||||||3
1738854890000|2025-02-06 15:14:50|||||||||2
1738854900000|2025-02-06 15:15:00|||||||||11
1738854910000|2025-02-06 15:15:10|||||||||2
1738854920000|2025-02-06 15:15:20|||||||||2
1738854930000|2025-02-06 15:15:30|||||||||10
1738854940000|2025-02-06 15:15:40|||||||||2
1738854950000|2025-02-06 15:15:50|||||||||2
1738854960000|2025-02-06 15:16:00|||||||||3
1738854970000|2025-02-06 15:16:10|||||||||2
1738854980000|2025-02-06 15:16:20|||||||||18
1738854990000|2025-02-06 15:16:30|||||||||4
1738855000000|2025-02-06 15:16:40|||||||||1
1738855010000|2025-02-06 15:16:50|||||||||3
1738855020000|2025-02-06 15:17:00|||||||||2
1738855030000|2025-02-06 15:17:10|||||||||7
1738855050000|2025-02-06 15:17:30|||||||||16
1738855060000|2025-02-06 15:17:40|||||||||9
1738855070000|2025-02-06 15:17:50|||||||||7
1738855080000|2025-02-06 15:18:00|||||||||38
1738855090000|2025-02-06 15:18:10|||||||||30
1738855100000|2025-02-06 15:18:20|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|72
1738855110000|2025-02-06 15:18:30|17.15|16.99|17.12|16.96|17.15|16.99|17.12|16.96|38
1738855120000|2025-02-06 15:18:40|||||||||2
1738855130000|2025-02-06 15:18:50|||||||||11
1738855140000|2025-02-06 15:19:00|||||||||17
1738855150000|2025-02-06 15:19:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|17
1738855160000|2025-02-06 15:19:20|17.12|16.96|17.1|16.94|17.15|16.99|17.1|16.94|146
1738855170000|2025-02-06 15:19:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|13
1738855180000|2025-02-06 15:19:40|17.1|16.94|17.11|16.95|17.11|16.95|17.1|16.94|47
1738855190000|2025-02-06 15:19:50|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|40
1738855200000|2025-02-06 15:20:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|31
1738855210000|2025-02-06 15:20:10|||||||||14
1738855220000|2025-02-06 15:20:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|24
1738855230000|2025-02-06 15:20:30|||||||||7
1738855240000|2025-02-06 15:20:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|2
1738855250000|2025-02-06 15:20:50|17.1|16.94|17.12|16.96|17.12|16.96|17.1|16.94|122
1738855260000|2025-02-06 15:21:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|9
1738855270000|2025-02-06 15:21:10|||||||||3
1738855290000|2025-02-06 15:21:30|||||||||1
1738855300000|2025-02-06 15:21:40|||||||||2
1738855310000|2025-02-06 15:21:50|||||||||2
1738855320000|2025-02-06 15:22:00|||||||||10
1738855330000|2025-02-06 15:22:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|149
1738855340000|2025-02-06 15:22:20|||||||||1
1738855350000|2025-02-06 15:22:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|92
1738855360000|2025-02-06 15:22:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|3
1738855370000|2025-02-06 15:22:50|17.12|16.96|17.14|16.98|17.15|16.99|17.12|16.96|7
1738855380000|2025-02-06 15:23:00|17.15|16.99|17.15|16.99|17.15|16.99|17.12|16.96|0
1738855390000|2025-02-06 15:23:10|||||||||2
1738855410000|2025-02-06 15:23:30|||||||||71
1738855420000|2025-02-06 15:23:40|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|66
1738855430000|2025-02-06 15:23:50|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|25
1738855440000|2025-02-06 15:24:00|17.16|17|17.17|17.01|17.17|17.01|17.16|17|23
1738855450000|2025-02-06 15:24:10|||||||||2
1738855460000|2025-02-06 15:24:20|||||||||1
1738855470000|2025-02-06 15:24:30|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|12
1738855480000|2025-02-06 15:24:40|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|97
1738855490000|2025-02-06 15:24:50|||||||||5
1738855500000|2025-02-06 15:25:00|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|41
1738855510000|2025-02-06 15:25:10|||||||||22
1738855530000|2025-02-06 15:25:30|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|10
1738855540000|2025-02-06 15:25:40|||||||||2
1738855550000|2025-02-06 15:25:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|29
1738855560000|2025-02-06 15:26:00|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|94
1738855570000|2025-02-06 15:26:10|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|9
1738855580000|2025-02-06 15:26:20|17.19|17.03|17.17|17.01|17.2|17.04|17.17|17.01|0
1738855590000|2025-02-06 15:26:30|||||||||1
1738855600000|2025-02-06 15:26:40|||||||||1
1738855610000|2025-02-06 15:26:50|||||||||1
1738855630000|2025-02-06 15:27:10|||||||||2
1738855640000|2025-02-06 15:27:20|||||||||9
1738855650000|2025-02-06 15:27:30|||||||||1
1738855660000|2025-02-06 15:27:40|||||||||2
1738855670000|2025-02-06 15:27:50|||||||||4
1738855680000|2025-02-06 15:28:00|||||||||3
1738855690000|2025-02-06 15:28:10|||||||||2
1738855700000|2025-02-06 15:28:20|||||||||8
1738855710000|2025-02-06 15:28:30|||||||||1
1738855720000|2025-02-06 15:28:40|||||||||5
1738855730000|2025-02-06 15:28:50|||||||||5
1738855740000|2025-02-06 15:29:00|||||||||9
1738855750000|2025-02-06 15:29:10|||||||||7
1738855760000|2025-02-06 15:29:20|||||||||5
1738855770000|2025-02-06 15:29:30|||||||||4
1738855780000|2025-02-06 15:29:40|||||||||14
1738855790000|2025-02-06 15:29:50|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|7
1738855800000|2025-02-06 15:30:00|||||||||29
1738855810000|2025-02-06 15:30:10|||||||||6
1738855820000|2025-02-06 15:30:20|||||||||1
1738855830000|2025-02-06 15:30:30|||||||||103
1738855840000|2025-02-06 15:30:40|||||||||14
1738855850000|2025-02-06 15:30:50|||||||||26
1738855860000|2025-02-06 15:31:00|||||||||3
1738855900000|2025-02-06 15:31:40|||||||||1
1738855910000|2025-02-06 15:31:50|||||||||1
1738855920000|2025-02-06 15:32:00|||||||||2
1738855930000|2025-02-06 15:32:10|||||||||1
1738855950000|2025-02-06 15:32:30|||||||||1
1738855960000|2025-02-06 15:32:40|||||||||2
1738855970000|2025-02-06 15:32:50|||||||||1
1738855980000|2025-02-06 15:33:00|||||||||19
1738855990000|2025-02-06 15:33:10|||||||||1
1738856000000|2025-02-06 15:33:20|||||||||2
1738856020000|2025-02-06 15:33:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|162
1738856030000|2025-02-06 15:33:50|||||||||3
1738856050000|2025-02-06 15:34:10|||||||||2
1738856070000|2025-02-06 15:34:30|||||||||2
1738856080000|2025-02-06 15:34:40|||||||||37
1738856090000|2025-02-06 15:34:50|||||||||28
1738856120000|2025-02-06 15:35:20|||||||||1
1738856130000|2025-02-06 15:35:30|||||||||2
1738856150000|2025-02-06 15:35:50|||||||||1
1738856160000|2025-02-06 15:36:00|||||||||15
1738856190000|2025-02-06 15:36:30|||||||||4
1738856200000|2025-02-06 15:36:40|17.1|16.94|17.1|16.94|17.12|16.96|17.1|16.94|104
1738856210000|2025-02-06 15:36:50|||||||||1
1738856220000|2025-02-06 15:37:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|16
1738856230000|2025-02-06 15:37:10|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|33
1738856260000|2025-02-06 15:37:40|||||||||1
1738856280000|2025-02-06 15:38:00|||||||||3
1738856290000|2025-02-06 15:38:10|||||||||5
1738856300000|2025-02-06 15:38:20|||||||||13
1738856320000|2025-02-06 15:38:40|||||||||2
1738856330000|2025-02-06 15:38:50|||||||||2
1738856360000|2025-02-06 15:39:20|||||||||2
1738856370000|2025-02-06 15:39:30|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|76
1738856380000|2025-02-06 15:39:40|||||||||9
1738856390000|2025-02-06 15:39:50|17.17|17.01|17.22|17.06|17.22|17.06|17.17|17.01|64
1738856400000|2025-02-06 15:40:00|17.2|17.04|17.2|17.04|17.22|17.06|17.2|17.04|90
1738856410000|2025-02-06 15:40:10|17.21|17.05|17.2|17.04|17.22|17.06|17.2|17.04|49
1738856420000|2025-02-06 15:40:20|17.17|17.01|17.19|17.03|17.2|17.04|17.17|17.01|1
1738856430000|2025-02-06 15:40:30|17.2|17.04|17.17|17.01|17.2|17.04|17.17|17.01|4
1738856440000|2025-02-06 15:40:40|17.16|17|17.15|16.99|17.16|17|17.15|16.99|22
1738856450000|2025-02-06 15:40:50|17.17|17.01|17.17|17.01|17.17|17.01|17.15|16.99|18
1738856460000|2025-02-06 15:41:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|9
1738856470000|2025-02-06 15:41:10|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|9
1738856490000|2025-02-06 15:41:30|||||||||11
1738856500000|2025-02-06 15:41:40|||||||||6
1738856510000|2025-02-06 15:41:50|||||||||11
1738856520000|2025-02-06 15:42:00|||||||||1
1738856540000|2025-02-06 15:42:20|||||||||1
1738856550000|2025-02-06 15:42:30|||||||||1
1738856560000|2025-02-06 15:42:40|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|0
1738856570000|2025-02-06 15:42:50|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|21
1738856580000|2025-02-06 15:43:00|||||||||3
1738856610000|2025-02-06 15:43:30|||||||||1
1738856620000|2025-02-06 15:43:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|15
1738856630000|2025-02-06 15:43:50|||||||||1
1738856640000|2025-02-06 15:44:00|||||||||11
1738856650000|2025-02-06 15:44:10|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|6
1738856660000|2025-02-06 15:44:20|||||||||1
1738856670000|2025-02-06 15:44:30|||||||||7
1738856690000|2025-02-06 15:44:50|||||||||3
1738856700000|2025-02-06 15:45:00|||||||||7
1738856720000|2025-02-06 15:45:20|||||||||6
1738856730000|2025-02-06 15:45:30|||||||||7
1738856740000|2025-02-06 15:45:40|||||||||1
1738856760000|2025-02-06 15:46:00|||||||||8
1738856770000|2025-02-06 15:46:10|||||||||28
1738856780000|2025-02-06 15:46:20|||||||||1
1738856790000|2025-02-06 15:46:30|||||||||12
1738856810000|2025-02-06 15:46:50|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|155
1738856820000|2025-02-06 15:47:00|||||||||8
1738856830000|2025-02-06 15:47:10|||||||||6
1738856840000|2025-02-06 15:47:20|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|39
1738856850000|2025-02-06 15:47:30|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|47
1738856860000|2025-02-06 15:47:40|||||||||1
1738856870000|2025-02-06 15:47:50|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|23
1738856880000|2025-02-06 15:48:00|17.18|17.02|17.17|17.01|17.19|17.03|17.17|17.01|19
1738856900000|2025-02-06 15:48:20|||||||||1
1738856910000|2025-02-06 15:48:30|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|1
1738856930000|2025-02-06 15:48:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1738856940000|2025-02-06 15:49:00|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|8
1738856950000|2025-02-06 15:49:10|||||||||28
1738856960000|2025-02-06 15:49:20|||||||||5
1738856970000|2025-02-06 15:49:30|||||||||3
1738856980000|2025-02-06 15:49:40|||||||||7
1738857000000|2025-02-06 15:50:00|||||||||12
1738857010000|2025-02-06 15:50:10|||||||||43
1738857030000|2025-02-06 15:50:30|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|58
1738857040000|2025-02-06 15:50:40|17.15|16.99|17.17|17.01|17.17|17.01|17.15|16.99|26
1738857070000|2025-02-06 15:51:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|58
1738857080000|2025-02-06 15:51:20|||||||||2
1738857090000|2025-02-06 15:51:30|||||||||1
1738857120000|2025-02-06 15:52:00|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|22
1738857130000|2025-02-06 15:52:10|||||||||9
1738857140000|2025-02-06 15:52:20|||||||||58
1738857180000|2025-02-06 15:53:00|||||||||1
1738857190000|2025-02-06 15:53:10|||||||||4
1738857200000|2025-02-06 15:53:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|16
1738857210000|2025-02-06 15:53:30|||||||||3
1738857220000|2025-02-06 15:53:40|||||||||7
1738857250000|2025-02-06 15:54:10|||||||||10
1738857260000|2025-02-06 15:54:20|||||||||13
1738857280000|2025-02-06 15:54:40|||||||||59
1738857290000|2025-02-06 15:54:50|||||||||58
1738857300000|2025-02-06 15:55:00|||||||||47
1738857310000|2025-02-06 15:55:10|||||||||1
1738857320000|2025-02-06 15:55:20|||||||||1
1738857330000|2025-02-06 15:55:30|17.18|17.02|17.19|17.03|17.19|17.03|17.18|17.02|45
1738857340000|2025-02-06 15:55:40|||||||||1
1738857350000|2025-02-06 15:55:50|||||||||1
1738857370000|2025-02-06 15:56:10|||||||||4
1738857380000|2025-02-06 15:56:20|||||||||3
1738857390000|2025-02-06 15:56:30|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|87
1738857400000|2025-02-06 15:56:40|||||||||1
1738857430000|2025-02-06 15:57:10|||||||||5
1738857440000|2025-02-06 15:57:20|||||||||28
1738857450000|2025-02-06 15:57:30|||||||||5
1738857460000|2025-02-06 15:57:40|||||||||2
1738857490000|2025-02-06 15:58:10|||||||||3
1738857500000|2025-02-06 15:58:20|||||||||5
1738857520000|2025-02-06 15:58:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|26
1738857530000|2025-02-06 15:58:50|17.22|17.06|17.22|17.06|17.22|17.06|17.19|17.03|71
1738857540000|2025-02-06 15:59:00|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|41
1738857550000|2025-02-06 15:59:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|9
1738857560000|2025-02-06 15:59:20|17.19|17.03|17.22|17.06|17.22|17.06|17.19|17.03|4
1738857570000|2025-02-06 15:59:30|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|1
1738857580000|2025-02-06 15:59:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1738857590000|2025-02-06 15:59:50|||||||||4
1738857600000|2025-02-06 16:00:00|||||||||7
1738857610000|2025-02-06 16:00:10|||||||||2
1738857620000|2025-02-06 16:00:20|||||||||10
1738857630000|2025-02-06 16:00:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|110
1738857640000|2025-02-06 16:00:40|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|6
1738857650000|2025-02-06 16:00:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738857660000|2025-02-06 16:01:00|||||||||10
1738857670000|2025-02-06 16:01:10|||||||||3
1738857690000|2025-02-06 16:01:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|155
1738857700000|2025-02-06 16:01:40|||||||||13
1738857720000|2025-02-06 16:02:00|17.19|17.03|17.17|17.01|17.19|17.03|17.17|17.01|70
1738857730000|2025-02-06 16:02:10|||||||||5
1738857740000|2025-02-06 16:02:20|||||||||9
1738857760000|2025-02-06 16:02:40|||||||||1
1738857790000|2025-02-06 16:03:10|||||||||1
1738857800000|2025-02-06 16:03:20|||||||||1
1738857810000|2025-02-06 16:03:30|17.14|16.98|17.17|17.01|17.17|17.01|17.14|16.98|38
1738857820000|2025-02-06 16:03:40|||||||||2
1738857850000|2025-02-06 16:04:10|||||||||1
1738857870000|2025-02-06 16:04:30|||||||||4
1738857880000|2025-02-06 16:04:40|||||||||2
1738857900000|2025-02-06 16:05:00|17.18|17.02|17.17|17.01|17.18|17.02|17.17|17.01|58
1738857910000|2025-02-06 16:05:10|||||||||3
1738857940000|2025-02-06 16:05:40|||||||||2
1738857950000|2025-02-06 16:05:50|||||||||2
1738857960000|2025-02-06 16:06:00|||||||||2
1738857970000|2025-02-06 16:06:10|||||||||3
1738858000000|2025-02-06 16:06:40|||||||||1
1738858010000|2025-02-06 16:06:50|||||||||20
1738858030000|2025-02-06 16:07:10|||||||||3
1738858040000|2025-02-06 16:07:20|||||||||4
1738858050000|2025-02-06 16:07:30|||||||||1
1738858060000|2025-02-06 16:07:40|||||||||1
1738858070000|2025-02-06 16:07:50|||||||||2
1738858080000|2025-02-06 16:08:00|||||||||11
1738858090000|2025-02-06 16:08:10|||||||||1
1738858100000|2025-02-06 16:08:20|||||||||3
1738858110000|2025-02-06 16:08:30|||||||||1
1738858120000|2025-02-06 16:08:40|||||||||2
1738858130000|2025-02-06 16:08:50|||||||||19
1738858140000|2025-02-06 16:09:00|||||||||2
1738858150000|2025-02-06 16:09:10|||||||||5
1738858160000|2025-02-06 16:09:20|||||||||1
1738858170000|2025-02-06 16:09:30|||||||||1
1738858180000|2025-02-06 16:09:40|||||||||4
1738858190000|2025-02-06 16:09:50|||||||||3
1738858200000|2025-02-06 16:10:00|||||||||3
1738858210000|2025-02-06 16:10:10|||||||||2
1738858230000|2025-02-06 16:10:30|17.12|16.96|17.17|17.01|17.17|17.01|17.12|16.96|21
1738858260000|2025-02-06 16:11:00|||||||||4
1738858270000|2025-02-06 16:11:10|||||||||6
1738858300000|2025-02-06 16:11:40|||||||||4
1738858320000|2025-02-06 16:12:00|||||||||1
1738858330000|2025-02-06 16:12:10|17.14|16.98|17.17|17.01|17.17|17.01|17.14|16.98|11
1738858340000|2025-02-06 16:12:20|||||||||2
1738858350000|2025-02-06 16:12:30|||||||||1
1738858380000|2025-02-06 16:13:00|||||||||53
1738858390000|2025-02-06 16:13:10|||||||||14
1738858400000|2025-02-06 16:13:20|||||||||2
1738858410000|2025-02-06 16:13:30|||||||||1
1738858420000|2025-02-06 16:13:40|||||||||2
1738858430000|2025-02-06 16:13:50|||||||||1
1738858440000|2025-02-06 16:14:00|||||||||3
1738858450000|2025-02-06 16:14:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|27
1738858460000|2025-02-06 16:14:20|||||||||16
1738858470000|2025-02-06 16:14:30|||||||||8
1738858480000|2025-02-06 16:14:40|||||||||27
1738858490000|2025-02-06 16:14:50|||||||||299
1738858500000|2025-02-06 16:15:00|||||||||207
1738858510000|2025-02-06 16:15:10|||||||||4
1738858520000|2025-02-06 16:15:20|||||||||2
1738858540000|2025-02-06 16:15:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|57
1738858550000|2025-02-06 16:15:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1738858610000|2025-02-06 16:16:50|||||||||5
1738858650000|2025-02-06 16:17:30|||||||||2
1738858660000|2025-02-06 16:17:40|||||||||3
1738858670000|2025-02-06 16:17:50|||||||||47
1738858680000|2025-02-06 16:18:00|||||||||2
1738858700000|2025-02-06 16:18:20|||||||||2
1738858720000|2025-02-06 16:18:40|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|2
1738858740000|2025-02-06 16:19:00|||||||||1
1738858750000|2025-02-06 16:19:10|||||||||2
1738858760000|2025-02-06 16:19:20|17.14|16.98|17.15|16.99|17.15|16.99|17.12|16.96|3
1738858770000|2025-02-06 16:19:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|55
1738858780000|2025-02-06 16:19:40|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|3
1738858790000|2025-02-06 16:19:50|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|2
1738858800000|2025-02-06 16:20:00|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|1
1738858810000|2025-02-06 16:20:10|17.12|16.96|17.12|16.96|17.14|16.98|17.12|16.96|1
1738858820000|2025-02-06 16:20:20|17.14|16.98|17.15|16.99|17.15|16.99|17.12|16.96|0
1738858830000|2025-02-06 16:20:30|||||||||2
1738858840000|2025-02-06 16:20:40|||||||||2
1738858850000|2025-02-06 16:20:50|||||||||1
1738858860000|2025-02-06 16:21:00|||||||||2
1738858870000|2025-02-06 16:21:10|||||||||4
1738858880000|2025-02-06 16:21:20|17.12|16.96|17.14|16.98|17.15|16.99|17.12|16.96|121
1738858890000|2025-02-06 16:21:30|17.12|16.96|17.15|16.99|17.15|16.99|17.12|16.96|3
1738858900000|2025-02-06 16:21:40|||||||||3
1738858910000|2025-02-06 16:21:50|||||||||11
1738858920000|2025-02-06 16:22:00|||||||||1
1738858930000|2025-02-06 16:22:10|||||||||1
1738858940000|2025-02-06 16:22:20|||||||||55
1738858960000|2025-02-06 16:22:40|||||||||15
1738858980000|2025-02-06 16:23:00|||||||||21
1738859010000|2025-02-06 16:23:30|||||||||1
1738859030000|2025-02-06 16:23:50|||||||||2
1738859040000|2025-02-06 16:24:00|||||||||1
1738859050000|2025-02-06 16:24:10|||||||||1
1738859070000|2025-02-06 16:24:30|||||||||3
1738859080000|2025-02-06 16:24:40|||||||||3
1738859100000|2025-02-06 16:25:00|||||||||29
1738859110000|2025-02-06 16:25:10|||||||||1
1738859120000|2025-02-06 16:25:20|||||||||4
1738859140000|2025-02-06 16:25:40|||||||||11
1738859160000|2025-02-06 16:26:00|||||||||3
1738859170000|2025-02-06 16:26:10|||||||||15
1738859190000|2025-02-06 16:26:30|||||||||3
1738859210000|2025-02-06 16:26:50|||||||||3
1738859220000|2025-02-06 16:27:00|||||||||3
1738859230000|2025-02-06 16:27:10|||||||||1
1738859250000|2025-02-06 16:27:30|||||||||2
1738859260000|2025-02-06 16:27:40|||||||||3
1738859270000|2025-02-06 16:27:50|||||||||3
1738859280000|2025-02-06 16:28:00|||||||||3
1738859290000|2025-02-06 16:28:10|||||||||1
1738859300000|2025-02-06 16:28:20|||||||||2
1738859310000|2025-02-06 16:28:30|||||||||2
1738859320000|2025-02-06 16:28:40|||||||||3
1738859330000|2025-02-06 16:28:50|||||||||2
1738859340000|2025-02-06 16:29:00|||||||||3
1738859350000|2025-02-06 16:29:10|||||||||1
1738859360000|2025-02-06 16:29:20|||||||||4
1738859370000|2025-02-06 16:29:30|17.12|16.96|17.12|16.96|17.15|16.99|17.12|16.96|6
1738859380000|2025-02-06 16:29:40|17.15|16.99|17.12|16.96|17.15|16.99|17.12|16.96|0
1738859390000|2025-02-06 16:29:50|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|4
1738859400000|2025-02-06 16:30:00|||||||||11
1738859410000|2025-02-06 16:30:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|7
1738859420000|2025-02-06 16:30:20|||||||||1
1738859440000|2025-02-06 16:30:40|||||||||3
1738859450000|2025-02-06 16:30:50|||||||||1
1738859460000|2025-02-06 16:31:00|||||||||2
1738859470000|2025-02-06 16:31:10|||||||||2
1738859480000|2025-02-06 16:31:20|||||||||1
1738859500000|2025-02-06 16:31:40|||||||||4
1738859510000|2025-02-06 16:31:50|||||||||14
1738859520000|2025-02-06 16:32:00|||||||||1
1738859530000|2025-02-06 16:32:10|||||||||1
1738859540000|2025-02-06 16:32:20|||||||||1
1738859550000|2025-02-06 16:32:30|||||||||52
1738859560000|2025-02-06 16:32:40|||||||||1
1738859580000|2025-02-06 16:33:00|||||||||5
1738859590000|2025-02-06 16:33:10|||||||||2
1738859610000|2025-02-06 16:33:30|||||||||1
1738859620000|2025-02-06 16:33:40|||||||||1
1738859630000|2025-02-06 16:33:50|||||||||2
1738859640000|2025-02-06 16:34:00|||||||||1
1738859650000|2025-02-06 16:34:10|||||||||3
1738859660000|2025-02-06 16:34:20|||||||||1
1738859670000|2025-02-06 16:34:30|||||||||1
1738859680000|2025-02-06 16:34:40|||||||||2
1738859690000|2025-02-06 16:34:50|||||||||2
1738859710000|2025-02-06 16:35:10|||||||||4
1738859720000|2025-02-06 16:35:20|||||||||2
1738859730000|2025-02-06 16:35:30|||||||||2
1738859740000|2025-02-06 16:35:40|||||||||7
1738859750000|2025-02-06 16:35:50|||||||||1
1738859760000|2025-02-06 16:36:00|||||||||5
1738859770000|2025-02-06 16:36:10|||||||||7
1738859780000|2025-02-06 16:36:20|||||||||4
1738859790000|2025-02-06 16:36:30|||||||||2
1738859800000|2025-02-06 16:36:40|||||||||20
1738859810000|2025-02-06 16:36:50|||||||||2
1738859820000|2025-02-06 16:37:00|||||||||22
1738859830000|2025-02-06 16:37:10|||||||||3
1738859840000|2025-02-06 16:37:20|||||||||90
1738859850000|2025-02-06 16:37:30|||||||||1
1738859860000|2025-02-06 16:37:40|||||||||4
1738859870000|2025-02-06 16:37:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|137
1738859890000|2025-02-06 16:38:10|||||||||7
1738859900000|2025-02-06 16:38:20|||||||||2
1738859910000|2025-02-06 16:38:30|||||||||1
1738859920000|2025-02-06 16:38:40|||||||||2
1738859950000|2025-02-06 16:39:10|||||||||1
1738859970000|2025-02-06 16:39:30|||||||||1
1738859980000|2025-02-06 16:39:40|||||||||1
1738860000000|2025-02-06 16:40:00|||||||||1
1738860010000|2025-02-06 16:40:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|43
1738860020000|2025-02-06 16:40:20|||||||||7
1738860030000|2025-02-06 16:40:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|24
1738860040000|2025-02-06 16:40:40|||||||||2
1738860050000|2025-02-06 16:40:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|5
1738860060000|2025-02-06 16:41:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|12
1738860070000|2025-02-06 16:41:10|||||||||1
1738860080000|2025-02-06 16:41:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|2
1738860100000|2025-02-06 16:41:40|||||||||1
1738860120000|2025-02-06 16:42:00|||||||||1
1738860130000|2025-02-06 16:42:10|||||||||1
1738860150000|2025-02-06 16:42:30|||||||||1
1738860160000|2025-02-06 16:42:40|||||||||2
1738860170000|2025-02-06 16:42:50|||||||||1
1738860210000|2025-02-06 16:43:30|||||||||24
1738860220000|2025-02-06 16:43:40|||||||||1
1738860250000|2025-02-06 16:44:10|||||||||1
1738860270000|2025-02-06 16:44:30|||||||||2
1738860280000|2025-02-06 16:44:40|||||||||3
1738860290000|2025-02-06 16:44:50|||||||||2
1738860300000|2025-02-06 16:45:00|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|70
1738860310000|2025-02-06 16:45:10|17.24|17.08|17.24|17.08|17.24|17.08|17.22|17.06|24
1738860370000|2025-02-06 16:46:10|||||||||1
1738860380000|2025-02-06 16:46:20|||||||||1
1738860420000|2025-02-06 16:47:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|25
1738860430000|2025-02-06 16:47:10|||||||||26
1738860440000|2025-02-06 16:47:20|||||||||1
1738860450000|2025-02-06 16:47:30|||||||||1
1738860480000|2025-02-06 16:48:00|||||||||1
1738860490000|2025-02-06 16:48:10|||||||||26
1738860500000|2025-02-06 16:48:20|||||||||1
1738860510000|2025-02-06 16:48:30|||||||||1
1738860540000|2025-02-06 16:49:00|||||||||5
1738860560000|2025-02-06 16:49:20|||||||||1
1738860570000|2025-02-06 16:49:30|||||||||1
1738860590000|2025-02-06 16:49:50|||||||||3
1738860600000|2025-02-06 16:50:00|||||||||1
1738860610000|2025-02-06 16:50:10|||||||||1
1738860630000|2025-02-06 16:50:30|||||||||2
1738860640000|2025-02-06 16:50:40|||||||||80
1738860650000|2025-02-06 16:50:50|||||||||33
1738860660000|2025-02-06 16:51:00|||||||||26
1738860670000|2025-02-06 16:51:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|8
1738860680000|2025-02-06 16:51:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1738860690000|2025-02-06 16:51:30|||||||||4
1738860710000|2025-02-06 16:51:50|||||||||1
1738860720000|2025-02-06 16:52:00|||||||||1
1738860750000|2025-02-06 16:52:30|||||||||1
1738860780000|2025-02-06 16:53:00|||||||||3
1738860810000|2025-02-06 16:53:30|||||||||2
1738860830000|2025-02-06 16:53:50|||||||||1
1738860840000|2025-02-06 16:54:00|||||||||3
1738860870000|2025-02-06 16:54:30|||||||||3
1738860890000|2025-02-06 16:54:50|||||||||4
1738860900000|2025-02-06 16:55:00|||||||||3
1738860920000|2025-02-06 16:55:20|||||||||2
1738860930000|2025-02-06 16:55:30|||||||||3
1738860950000|2025-02-06 16:55:50|||||||||3
1738860960000|2025-02-06 16:56:00|||||||||2
1738860980000|2025-02-06 16:56:20|||||||||3
1738860990000|2025-02-06 16:56:30|||||||||1
1738861010000|2025-02-06 16:56:50|||||||||4
1738861020000|2025-02-06 16:57:00|||||||||6
1738861030000|2025-02-06 16:57:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|186
1738861040000|2025-02-06 16:57:20|||||||||4
1738861050000|2025-02-06 16:57:30|||||||||4
1738861070000|2025-02-06 16:57:50|||||||||2
1738861080000|2025-02-06 16:58:00|||||||||3
1738861110000|2025-02-06 16:58:30|||||||||1
1738861130000|2025-02-06 16:58:50|||||||||2
1738861140000|2025-02-06 16:59:00|||||||||1
1738861170000|2025-02-06 16:59:30|||||||||1
1738861190000|2025-02-06 16:59:50|||||||||9
1738861200000|2025-02-06 17:00:00|||||||||3
1738861210000|2025-02-06 17:00:10|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|138
1738861220000|2025-02-06 17:00:20|||||||||11
1738861230000|2025-02-06 17:00:30|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|95
1738861240000|2025-02-06 17:00:40|17.27|17.11|17.27|17.11|17.27|17.11|17.24|17.08|15
1738861250000|2025-02-06 17:00:50|17.24|17.08|17.24|17.08|17.24|17.08|17.22|17.06|8
1738861260000|2025-02-06 17:01:00|||||||||1
1738861270000|2025-02-06 17:01:10|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|36
1738861280000|2025-02-06 17:01:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|12
1738861290000|2025-02-06 17:01:30|||||||||1
1738861300000|2025-02-06 17:01:40|||||||||1
1738861320000|2025-02-06 17:02:00|||||||||1
1738861330000|2025-02-06 17:02:10|||||||||1
1738861340000|2025-02-06 17:02:20|||||||||50
1738861350000|2025-02-06 17:02:30|||||||||1
1738861360000|2025-02-06 17:02:40|||||||||24
1738861370000|2025-02-06 17:02:50|||||||||1
1738861380000|2025-02-06 17:03:00|||||||||1
1738861390000|2025-02-06 17:03:10|||||||||2
1738861410000|2025-02-06 17:03:30|||||||||3
1738861430000|2025-02-06 17:03:50|||||||||4
1738861440000|2025-02-06 17:04:00|||||||||2
1738861450000|2025-02-06 17:04:10|||||||||2
1738861460000|2025-02-06 17:04:20|||||||||1
1738861470000|2025-02-06 17:04:30|||||||||9
1738861480000|2025-02-06 17:04:40|||||||||1
1738861490000|2025-02-06 17:04:50|||||||||3
1738861500000|2025-02-06 17:05:00|||||||||2
1738861510000|2025-02-06 17:05:10|||||||||8
1738861530000|2025-02-06 17:05:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|3
1738861540000|2025-02-06 17:05:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|18
1738861560000|2025-02-06 17:06:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1738861570000|2025-02-06 17:06:10|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|6
1738861580000|2025-02-06 17:06:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1738861590000|2025-02-06 17:06:30|17.22|17.06|17.22|17.06|17.23|17.07|17.22|17.06|5
1738861610000|2025-02-06 17:06:50|||||||||2
1738861620000|2025-02-06 17:07:00|||||||||1
1738861640000|2025-02-06 17:07:20|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|4
1738861650000|2025-02-06 17:07:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|63
1738861660000|2025-02-06 17:07:40|||||||||1
1738861670000|2025-02-06 17:07:50|17.24|17.08|17.24|17.08|17.24|17.08|17.22|17.06|27
1738861680000|2025-02-06 17:08:00|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|29
1738861690000|2025-02-06 17:08:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|2
1738861720000|2025-02-06 17:08:40|||||||||1
1738861730000|2025-02-06 17:08:50|||||||||27
1738861750000|2025-02-06 17:09:10|||||||||21
1738861760000|2025-02-06 17:09:20|||||||||1
1738861780000|2025-02-06 17:09:40|||||||||3
1738861790000|2025-02-06 17:09:50|||||||||1
1738861810000|2025-02-06 17:10:10|||||||||2
1738861830000|2025-02-06 17:10:30|||||||||5
1738861840000|2025-02-06 17:10:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|27
1738861850000|2025-02-06 17:10:50|||||||||5
1738861870000|2025-02-06 17:11:10|||||||||2
1738861880000|2025-02-06 17:11:20|||||||||1
1738861890000|2025-02-06 17:11:30|||||||||1
1738861900000|2025-02-06 17:11:40|||||||||2
1738861930000|2025-02-06 17:12:10|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|22
1738861940000|2025-02-06 17:12:20|||||||||1
1738861960000|2025-02-06 17:12:40|||||||||1
1738861970000|2025-02-06 17:12:50|||||||||13
1738861980000|2025-02-06 17:13:00|||||||||2
1738861990000|2025-02-06 17:13:10|||||||||3
1738862010000|2025-02-06 17:13:30|||||||||1
1738862020000|2025-02-06 17:13:40|||||||||1
1738862030000|2025-02-06 17:13:50|||||||||2
1738862050000|2025-02-06 17:14:10|||||||||21
1738862070000|2025-02-06 17:14:30|||||||||2
1738862080000|2025-02-06 17:14:40|||||||||4
1738862090000|2025-02-06 17:14:50|||||||||1
1738862100000|2025-02-06 17:15:00|||||||||1
1738862110000|2025-02-06 17:15:10|||||||||2
1738862120000|2025-02-06 17:15:20|||||||||4
1738862130000|2025-02-06 17:15:30|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|153
1738862140000|2025-02-06 17:15:40|||||||||43
1738862160000|2025-02-06 17:16:00|17.27|17.11|17.27|17.11|17.27|17.11|17.27|17.11|77
1738862170000|2025-02-06 17:16:10|||||||||2
1738862200000|2025-02-06 17:16:40|||||||||1
1738862210000|2025-02-06 17:16:50|||||||||4
1738862220000|2025-02-06 17:17:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|72
1738862230000|2025-02-06 17:17:10|||||||||3
1738862240000|2025-02-06 17:17:20|||||||||3
1738862270000|2025-02-06 17:17:50|||||||||2
1738862280000|2025-02-06 17:18:00|||||||||3
1738862300000|2025-02-06 17:18:20|||||||||1
1738862320000|2025-02-06 17:18:40|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|51
1738862330000|2025-02-06 17:18:50|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|36
1738862340000|2025-02-06 17:19:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|16
1738862350000|2025-02-06 17:19:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|4
1738862380000|2025-02-06 17:19:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|23
1738862390000|2025-02-06 17:19:50|17.22|17.06|17.2|17.04|17.22|17.06|17.2|17.04|3
1738862400000|2025-02-06 17:20:00|||||||||3
1738862440000|2025-02-06 17:20:40|||||||||2
1738862460000|2025-02-06 17:21:00|||||||||2
1738862490000|2025-02-06 17:21:30|||||||||3
1738862500000|2025-02-06 17:21:40|||||||||3
1738862520000|2025-02-06 17:22:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|15
1738862530000|2025-02-06 17:22:10|||||||||6
1738862540000|2025-02-06 17:22:20|||||||||14
1738862550000|2025-02-06 17:22:30|||||||||4
1738862560000|2025-02-06 17:22:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1738862570000|2025-02-06 17:22:50|17.17|17.01|17.17|17.01|17.2|17.04|17.17|17.01|1
1738862580000|2025-02-06 17:23:00|||||||||2
1738862590000|2025-02-06 17:23:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|3
1738862600000|2025-02-06 17:23:20|||||||||1
1738862610000|2025-02-06 17:23:30|||||||||1
1738862620000|2025-02-06 17:23:40|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|0
1738862630000|2025-02-06 17:23:50|||||||||2
1738862640000|2025-02-06 17:24:00|||||||||3
1738862650000|2025-02-06 17:24:10|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1738862660000|2025-02-06 17:24:20|||||||||1
1738862670000|2025-02-06 17:24:30|||||||||2
1738862680000|2025-02-06 17:24:40|||||||||1
1738862690000|2025-02-06 17:24:50|||||||||1
1738862700000|2025-02-06 17:25:00|||||||||1
1738862710000|2025-02-06 17:25:10|||||||||2
1738862720000|2025-02-06 17:25:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|2
1738862730000|2025-02-06 17:25:30|||||||||3
1738862740000|2025-02-06 17:25:40|||||||||1
1738862750000|2025-02-06 17:25:50|||||||||1
1738862760000|2025-02-06 17:26:00|||||||||1
1738862770000|2025-02-06 17:26:10|||||||||4
1738862780000|2025-02-06 17:26:20|||||||||10
1738862790000|2025-02-06 17:26:30|||||||||1
1738862800000|2025-02-06 17:26:40|||||||||2
1738862810000|2025-02-06 17:26:50|||||||||2
1738862820000|2025-02-06 17:27:00|||||||||1
1738862830000|2025-02-06 17:27:10|||||||||4
1738862840000|2025-02-06 17:27:20|||||||||1
1738862850000|2025-02-06 17:27:30|||||||||1
1738862860000|2025-02-06 17:27:40|||||||||14
1738862870000|2025-02-06 17:27:50|||||||||6
1738862880000|2025-02-06 17:28:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|133
1738862890000|2025-02-06 17:28:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|62
1738862900000|2025-02-06 17:28:20|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|2
1738862910000|2025-02-06 17:28:30|||||||||1
1738862940000|2025-02-06 17:29:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|33
1738862950000|2025-02-06 17:29:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|10
1738862960000|2025-02-06 17:29:20|||||||||1
1738862970000|2025-02-06 17:29:30|||||||||1
1738862990000|2025-02-06 17:29:50|||||||||67
1738863000000|2025-02-06 17:30:00|||||||||1
1738863010000|2025-02-06 17:30:10|||||||||44
1738863030000|2025-02-06 17:30:30|||||||||1
1738863040000|2025-02-06 17:30:40|||||||||1
1738863050000|2025-02-06 17:30:50|||||||||1
1738863060000|2025-02-06 17:31:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|33
1738863070000|2025-02-06 17:31:10|17.27|17.11|17.25|17.09|17.27|17.11|17.25|17.09|30
1738863080000|2025-02-06 17:31:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738863100000|2025-02-06 17:31:40|||||||||3
1738863110000|2025-02-06 17:31:50|||||||||20
1738863120000|2025-02-06 17:32:00|||||||||3
1738863140000|2025-02-06 17:32:20|||||||||3
1738863160000|2025-02-06 17:32:40|||||||||1
1738863170000|2025-02-06 17:32:50|||||||||1
1738863180000|2025-02-06 17:33:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|3
1738863190000|2025-02-06 17:33:10|||||||||2
1738863210000|2025-02-06 17:33:30|||||||||2
1738863250000|2025-02-06 17:34:10|||||||||2
1738863270000|2025-02-06 17:34:30|||||||||1
1738863290000|2025-02-06 17:34:50|||||||||2
1738863310000|2025-02-06 17:35:10|||||||||2
1738863320000|2025-02-06 17:35:20|||||||||1
1738863350000|2025-02-06 17:35:50|||||||||4
1738863370000|2025-02-06 17:36:10|||||||||1
1738863380000|2025-02-06 17:36:20|||||||||3
1738863390000|2025-02-06 17:36:30|||||||||1
1738863410000|2025-02-06 17:36:50|||||||||2
1738863430000|2025-02-06 17:37:10|||||||||2
1738863440000|2025-02-06 17:37:20|||||||||2
1738863450000|2025-02-06 17:37:30|||||||||3
1738863480000|2025-02-06 17:38:00|||||||||1
1738863490000|2025-02-06 17:38:10|||||||||4
1738863500000|2025-02-06 17:38:20|||||||||2
1738863520000|2025-02-06 17:38:40|||||||||2
1738863540000|2025-02-06 17:39:00|||||||||1
1738863560000|2025-02-06 17:39:20|||||||||2
1738863570000|2025-02-06 17:39:30|||||||||11
1738863600000|2025-02-06 17:40:00|||||||||3
1738863610000|2025-02-06 17:40:10|||||||||1
1738863620000|2025-02-06 17:40:20|||||||||1
1738863640000|2025-02-06 17:40:40|||||||||2
1738863650000|2025-02-06 17:40:50|||||||||1
1738863660000|2025-02-06 17:41:00|||||||||1
1738863680000|2025-02-06 17:41:20|||||||||2
1738863690000|2025-02-06 17:41:30|||||||||3
1738863700000|2025-02-06 17:41:40|||||||||2
1738863710000|2025-02-06 17:41:50|||||||||33
1738863730000|2025-02-06 17:42:10|||||||||1
1738863740000|2025-02-06 17:42:20|||||||||12
1738863760000|2025-02-06 17:42:40|||||||||1
1738863770000|2025-02-06 17:42:50|||||||||2
1738863800000|2025-02-06 17:43:20|||||||||2
1738863820000|2025-02-06 17:43:40|||||||||5
1738863830000|2025-02-06 17:43:50|||||||||2
1738863860000|2025-02-06 17:44:20|||||||||2
1738863870000|2025-02-06 17:44:30|||||||||1
1738863880000|2025-02-06 17:44:40|||||||||1
1738863890000|2025-02-06 17:44:50|||||||||3
1738863900000|2025-02-06 17:45:00|||||||||3
1738863910000|2025-02-06 17:45:10|||||||||1
1738863920000|2025-02-06 17:45:20|||||||||3
1738863930000|2025-02-06 17:45:30|||||||||1
1738863950000|2025-02-06 17:45:50|||||||||1
1738863960000|2025-02-06 17:46:00|||||||||32
1738863970000|2025-02-06 17:46:10|17.21|17.05|17.22|17.06|17.22|17.06|17.2|17.04|32
1738863980000|2025-02-06 17:46:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|5
1738863990000|2025-02-06 17:46:30|||||||||1
1738864040000|2025-02-06 17:47:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|40
1738864050000|2025-02-06 17:47:30|||||||||3
1738864060000|2025-02-06 17:47:40|||||||||1
1738864080000|2025-02-06 17:48:00|||||||||1
1738864100000|2025-02-06 17:48:20|||||||||1
1738864110000|2025-02-06 17:48:30|||||||||4
1738864120000|2025-02-06 17:48:40|||||||||1
1738864130000|2025-02-06 17:48:50|||||||||1
1738864140000|2025-02-06 17:49:00|||||||||1
1738864150000|2025-02-06 17:49:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|9
1738864170000|2025-02-06 17:49:30|||||||||2
1738864180000|2025-02-06 17:49:40|||||||||1
1738864210000|2025-02-06 17:50:10|||||||||12
1738864220000|2025-02-06 17:50:20|||||||||1
1738864230000|2025-02-06 17:50:30|||||||||12
1738864240000|2025-02-06 17:50:40|||||||||1
1738864260000|2025-02-06 17:51:00|||||||||1
1738864270000|2025-02-06 17:51:10|||||||||1
1738864290000|2025-02-06 17:51:30|||||||||2
1738864300000|2025-02-06 17:51:40|||||||||8
1738864310000|2025-02-06 17:51:50|||||||||1
1738864320000|2025-02-06 17:52:00|||||||||1
1738864330000|2025-02-06 17:52:10|||||||||3
1738864350000|2025-02-06 17:52:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|10
1738864360000|2025-02-06 17:52:40|||||||||4
1738864370000|2025-02-06 17:52:50|||||||||1
1738864380000|2025-02-06 17:53:00|||||||||4
1738864390000|2025-02-06 17:53:10|||||||||6
1738864400000|2025-02-06 17:53:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|139
1738864410000|2025-02-06 17:53:30|||||||||2
1738864420000|2025-02-06 17:53:40|||||||||1
1738864430000|2025-02-06 17:53:50|||||||||1
1738864450000|2025-02-06 17:54:10|||||||||1
1738864470000|2025-02-06 17:54:30|||||||||2
1738864480000|2025-02-06 17:54:40|||||||||2
1738864490000|2025-02-06 17:54:50|||||||||3
1738864510000|2025-02-06 17:55:10|||||||||1
1738864530000|2025-02-06 17:55:30|||||||||2
1738864540000|2025-02-06 17:55:40|||||||||4
1738864580000|2025-02-06 17:56:20|||||||||5
1738864590000|2025-02-06 17:56:30|||||||||3
1738864610000|2025-02-06 17:56:50|||||||||1
1738864620000|2025-02-06 17:57:00|||||||||26
1738864630000|2025-02-06 17:57:10|||||||||35
1738864640000|2025-02-06 17:57:20|||||||||1
1738864650000|2025-02-06 17:57:30|||||||||5
1738864670000|2025-02-06 17:57:50|||||||||1
1738864690000|2025-02-06 17:58:10|||||||||1
1738864700000|2025-02-06 17:58:20|||||||||3
1738864710000|2025-02-06 17:58:30|||||||||13
1738864720000|2025-02-06 17:58:40|||||||||2
1738864730000|2025-02-06 17:58:50|||||||||7
1738864740000|2025-02-06 17:59:00|||||||||2
1738864760000|2025-02-06 17:59:20|||||||||3
1738864770000|2025-02-06 17:59:30|||||||||30
1738864780000|2025-02-06 17:59:40|||||||||3
1738864790000|2025-02-06 17:59:50|||||||||8
1738864810000|2025-02-06 18:00:10|||||||||9
1738864820000|2025-02-06 18:00:20|||||||||5
1738864840000|2025-02-06 18:00:40|||||||||2
1738864850000|2025-02-06 18:00:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|9
1738864860000|2025-02-06 18:01:00|||||||||1
1738864870000|2025-02-06 18:01:10|||||||||1
1738864880000|2025-02-06 18:01:20|||||||||11
1738864890000|2025-02-06 18:01:30|||||||||12
1738864910000|2025-02-06 18:01:50|17.12|16.96|17.12|16.96|17.12|16.96|17.11|16.95|16
1738864920000|2025-02-06 18:02:00|||||||||6
1738864930000|2025-02-06 18:02:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|6
1738864940000|2025-02-06 18:02:20|||||||||1
1738864950000|2025-02-06 18:02:30|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|3
1738864960000|2025-02-06 18:02:40|||||||||3
1738864970000|2025-02-06 18:02:50|||||||||3
1738864980000|2025-02-06 18:03:00|||||||||3
1738864990000|2025-02-06 18:03:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1738865000000|2025-02-06 18:03:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1738865010000|2025-02-06 18:03:30|||||||||1
1738865020000|2025-02-06 18:03:40|||||||||2
1738865030000|2025-02-06 18:03:50|||||||||11
1738865040000|2025-02-06 18:04:00|||||||||2
1738865050000|2025-02-06 18:04:10|||||||||2
1738865060000|2025-02-06 18:04:20|||||||||4
1738865070000|2025-02-06 18:04:30|||||||||5
1738865090000|2025-02-06 18:04:50|||||||||1
1738865100000|2025-02-06 18:05:00|||||||||2
1738865120000|2025-02-06 18:05:20|||||||||3
1738865130000|2025-02-06 18:05:30|||||||||1
1738865140000|2025-02-06 18:05:40|||||||||6
1738865150000|2025-02-06 18:05:50|||||||||11
1738865160000|2025-02-06 18:06:00|||||||||13
1738865170000|2025-02-06 18:06:10|||||||||7
1738865190000|2025-02-06 18:06:30|||||||||1
1738865200000|2025-02-06 18:06:40|||||||||3
1738865220000|2025-02-06 18:07:00|||||||||1
1738865230000|2025-02-06 18:07:10|||||||||5
1738865240000|2025-02-06 18:07:20|||||||||3
1738865250000|2025-02-06 18:07:30|||||||||1
1738865260000|2025-02-06 18:07:40|||||||||4
1738865280000|2025-02-06 18:08:00|||||||||1
1738865290000|2025-02-06 18:08:10|||||||||20
1738865310000|2025-02-06 18:08:30|||||||||2
1738865340000|2025-02-06 18:09:00|||||||||2
1738865350000|2025-02-06 18:09:10|||||||||11
1738865370000|2025-02-06 18:09:30|||||||||6
1738865380000|2025-02-06 18:09:40|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|104
1738865390000|2025-02-06 18:09:50|||||||||6
1738865400000|2025-02-06 18:10:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|7
1738865410000|2025-02-06 18:10:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|73
1738865420000|2025-02-06 18:10:20|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|11
1738865430000|2025-02-06 18:10:30|||||||||1
1738865440000|2025-02-06 18:10:40|||||||||1
1738865460000|2025-02-06 18:11:00|||||||||4
1738865470000|2025-02-06 18:11:10|||||||||1
1738865480000|2025-02-06 18:11:20|17.17|17.01|17.2|17.04|17.2|17.04|17.17|17.01|75
1738865490000|2025-02-06 18:11:30|||||||||11
1738865520000|2025-02-06 18:12:00|||||||||6
1738865530000|2025-02-06 18:12:10|||||||||1
1738865540000|2025-02-06 18:12:20|||||||||1
1738865550000|2025-02-06 18:12:30|||||||||1
1738865570000|2025-02-06 18:12:50|||||||||2
1738865580000|2025-02-06 18:13:00|||||||||172
1738865590000|2025-02-06 18:13:10|||||||||2
1738865620000|2025-02-06 18:13:40|||||||||1
1738865640000|2025-02-06 18:14:00|||||||||1
1738865650000|2025-02-06 18:14:10|||||||||1
1738865670000|2025-02-06 18:14:30|||||||||20
1738865680000|2025-02-06 18:14:40|||||||||7
1738865690000|2025-02-06 18:14:50|||||||||15
1738865710000|2025-02-06 18:15:10|||||||||1
1738865720000|2025-02-06 18:15:20|||||||||1
1738865740000|2025-02-06 18:15:40|||||||||1
1738865770000|2025-02-06 18:16:10|||||||||1
1738865780000|2025-02-06 18:16:20|||||||||10
1738865800000|2025-02-06 18:16:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|36
1738865810000|2025-02-06 18:16:50|||||||||2
1738865820000|2025-02-06 18:17:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|91
1738865830000|2025-02-06 18:17:10|||||||||1
1738865840000|2025-02-06 18:17:20|17.15|16.99|17.15|16.99|17.15|16.99|17.13|16.97|213
1738865870000|2025-02-06 18:17:50|||||||||1
1738865880000|2025-02-06 18:18:00|||||||||1
1738865950000|2025-02-06 18:19:10|||||||||6
1738865960000|2025-02-06 18:19:20|||||||||4
1738866010000|2025-02-06 18:20:10|||||||||6
1738866020000|2025-02-06 18:20:20|||||||||1
1738866040000|2025-02-06 18:20:40|||||||||1
1738866080000|2025-02-06 18:21:20|||||||||1
1738866090000|2025-02-06 18:21:30|||||||||2
1738866110000|2025-02-06 18:21:50|||||||||1
1738866170000|2025-02-06 18:22:50|||||||||6
1738866200000|2025-02-06 18:23:20|||||||||1
1738866210000|2025-02-06 18:23:30|||||||||5
1738866230000|2025-02-06 18:23:50|||||||||3
1738866250000|2025-02-06 18:24:10|||||||||6
1738866290000|2025-02-06 18:24:50|||||||||1
1738866300000|2025-02-06 18:25:00|||||||||18
1738866340000|2025-02-06 18:25:40|||||||||1
1738866350000|2025-02-06 18:25:50|||||||||99
1738866370000|2025-02-06 18:26:10|||||||||1
1738866400000|2025-02-06 18:26:40|||||||||1
1738866430000|2025-02-06 18:27:10|||||||||4
1738866440000|2025-02-06 18:27:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|68
1738866450000|2025-02-06 18:27:30|||||||||18
1738866480000|2025-02-06 18:28:00|||||||||4
1738866490000|2025-02-06 18:28:10|17.19|17.03|17.2|17.04|17.2|17.04|17.18|17.02|44
1738866500000|2025-02-06 18:28:20|||||||||3
1738866520000|2025-02-06 18:28:40|||||||||1
1738866530000|2025-02-06 18:28:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|24
1738866540000|2025-02-06 18:29:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|4
1738866550000|2025-02-06 18:29:10|17.19|17.03|17.2|17.04|17.2|17.04|17.18|17.02|0
1738866560000|2025-02-06 18:29:20|||||||||1
1738866570000|2025-02-06 18:29:30|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|0
1738866580000|2025-02-06 18:29:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|12
1738866590000|2025-02-06 18:29:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|9
1738866610000|2025-02-06 18:30:10|||||||||2
1738866640000|2025-02-06 18:30:40|||||||||1
1738866650000|2025-02-06 18:30:50|||||||||3
1738866660000|2025-02-06 18:31:00|||||||||16
1738866670000|2025-02-06 18:31:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|1
1738866690000|2025-02-06 18:31:30|||||||||2
1738866700000|2025-02-06 18:31:40|||||||||2
1738866720000|2025-02-06 18:32:00|||||||||1
1738866730000|2025-02-06 18:32:10|||||||||6
1738866740000|2025-02-06 18:32:20|||||||||3
1738866750000|2025-02-06 18:32:30|||||||||4
1738866760000|2025-02-06 18:32:40|||||||||2
1738866780000|2025-02-06 18:33:00|||||||||2
1738866790000|2025-02-06 18:33:10|||||||||1
1738866800000|2025-02-06 18:33:20|||||||||3
1738866810000|2025-02-06 18:33:30|||||||||5
1738866820000|2025-02-06 18:33:40|||||||||1
1738866830000|2025-02-06 18:33:50|||||||||8
1738866850000|2025-02-06 18:34:10|||||||||3
1738866870000|2025-02-06 18:34:30|||||||||2
1738866880000|2025-02-06 18:34:40|||||||||1
1738866890000|2025-02-06 18:34:50|||||||||2
1738866900000|2025-02-06 18:35:00|||||||||13
1738866910000|2025-02-06 18:35:10|||||||||1
1738866920000|2025-02-06 18:35:20|||||||||2
1738866940000|2025-02-06 18:35:40|||||||||1
1738866960000|2025-02-06 18:36:00|||||||||2
1738866970000|2025-02-06 18:36:10|||||||||2
1738866980000|2025-02-06 18:36:20|||||||||3
1738866990000|2025-02-06 18:36:30|||||||||4
1738867000000|2025-02-06 18:36:40|||||||||2
1738867010000|2025-02-06 18:36:50|||||||||25
1738867030000|2025-02-06 18:37:10|||||||||4
1738867040000|2025-02-06 18:37:20|||||||||6
1738867050000|2025-02-06 18:37:30|||||||||28
1738867060000|2025-02-06 18:37:40|||||||||1
1738867070000|2025-02-06 18:37:50|||||||||1
1738867080000|2025-02-06 18:38:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|16
1738867090000|2025-02-06 18:38:10|||||||||5
1738867150000|2025-02-06 18:39:10|||||||||2
1738867160000|2025-02-06 18:39:20|||||||||3
1738867170000|2025-02-06 18:39:30|||||||||2
1738867180000|2025-02-06 18:39:40|||||||||4
1738867190000|2025-02-06 18:39:50|||||||||3
1738867210000|2025-02-06 18:40:10|||||||||1
1738867230000|2025-02-06 18:40:30|||||||||3
1738867250000|2025-02-06 18:40:50|||||||||2
1738867270000|2025-02-06 18:41:10|||||||||2
1738867280000|2025-02-06 18:41:20|||||||||1
1738867300000|2025-02-06 18:41:40|||||||||8
1738867320000|2025-02-06 18:42:00|||||||||2
1738867330000|2025-02-06 18:42:10|||||||||1
1738867340000|2025-02-06 18:42:20|||||||||4
1738867350000|2025-02-06 18:42:30|17.17|17.01|17.18|17.02|17.18|17.02|17.17|17.01|19
1738867360000|2025-02-06 18:42:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|3
1738867420000|2025-02-06 18:43:40|||||||||27
1738867460000|2025-02-06 18:44:20|||||||||1
1738867470000|2025-02-06 18:44:30|||||||||3
1738867480000|2025-02-06 18:44:40|||||||||1
1738867490000|2025-02-06 18:44:50|||||||||1
1738867500000|2025-02-06 18:45:00|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|26
1738867510000|2025-02-06 18:45:10|||||||||20
1738867560000|2025-02-06 18:46:00|||||||||6
1738867570000|2025-02-06 18:46:10|||||||||5
1738867610000|2025-02-06 18:46:50|||||||||1
1738867630000|2025-02-06 18:47:10|||||||||1
1738867640000|2025-02-06 18:47:20|||||||||100
1738867650000|2025-02-06 18:47:30|17.18|17.02|17.19|17.03|17.19|17.03|17.16|17|20
1738867660000|2025-02-06 18:47:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|24
1738867680000|2025-02-06 18:48:00|||||||||5
1738867710000|2025-02-06 18:48:30|||||||||2
1738867740000|2025-02-06 18:49:00|||||||||5
1738867760000|2025-02-06 18:49:20|17.17|17.01|17.16|17|17.17|17.01|17.16|17|12
1738867770000|2025-02-06 18:49:30|||||||||1
1738867790000|2025-02-06 18:49:50|||||||||31
1738867800000|2025-02-06 18:50:00|||||||||2
1738867830000|2025-02-06 18:50:30|||||||||20
1738867840000|2025-02-06 18:50:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1738867850000|2025-02-06 18:50:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|3
1738867860000|2025-02-06 18:51:00|||||||||1
1738867880000|2025-02-06 18:51:20|||||||||3
1738867890000|2025-02-06 18:51:30|||||||||2
1738867900000|2025-02-06 18:51:40|||||||||24
1738867920000|2025-02-06 18:52:00|||||||||1
1738867950000|2025-02-06 18:52:30|||||||||2
1738867980000|2025-02-06 18:53:00|||||||||3
1738868000000|2025-02-06 18:53:20|||||||||12
1738868010000|2025-02-06 18:53:30|||||||||8
1738868020000|2025-02-06 18:53:40|||||||||60
1738868030000|2025-02-06 18:53:50|||||||||1
1738868040000|2025-02-06 18:54:00|||||||||22
1738868050000|2025-02-06 18:54:10|||||||||2
1738868060000|2025-02-06 18:54:20|||||||||1
1738868070000|2025-02-06 18:54:30|||||||||2
1738868080000|2025-02-06 18:54:40|||||||||2
1738868090000|2025-02-06 18:54:50|||||||||1
1738868100000|2025-02-06 18:55:00|||||||||2
1738868110000|2025-02-06 18:55:10|||||||||1
1738868120000|2025-02-06 18:55:20|||||||||2
1738868130000|2025-02-06 18:55:30|||||||||1
1738868140000|2025-02-06 18:55:40|||||||||1
1738868160000|2025-02-06 18:56:00|||||||||5
1738868170000|2025-02-06 18:56:10|||||||||2
1738868190000|2025-02-06 18:56:30|||||||||4
1738868210000|2025-02-06 18:56:50|||||||||2
1738868220000|2025-02-06 18:57:00|||||||||2
1738868230000|2025-02-06 18:57:10|||||||||2
1738868250000|2025-02-06 18:57:30|||||||||3
1738868260000|2025-02-06 18:57:40|||||||||1
1738868270000|2025-02-06 18:57:50|||||||||2
1738868280000|2025-02-06 18:58:00|||||||||3
1738868300000|2025-02-06 18:58:20|||||||||1
1738868310000|2025-02-06 18:58:30|||||||||1
1738868320000|2025-02-06 18:58:40|||||||||3
1738868330000|2025-02-06 18:58:50|||||||||1
1738868340000|2025-02-06 18:59:00|||||||||4
1738868360000|2025-02-06 18:59:20|||||||||4
1738868370000|2025-02-06 18:59:30|||||||||4
1738868380000|2025-02-06 18:59:40|||||||||1
1738868390000|2025-02-06 18:59:50|||||||||6
1738868400000|2025-02-06 19:00:00|||||||||1
1738868410000|2025-02-06 19:00:10|||||||||22
1738868430000|2025-02-06 19:00:30|||||||||1
1738868440000|2025-02-06 19:00:40|||||||||1
1738868450000|2025-02-06 19:00:50|||||||||1
1738868460000|2025-02-06 19:01:00|||||||||1
1738868490000|2025-02-06 19:01:30|||||||||4
1738868500000|2025-02-06 19:01:40|||||||||5
1738868520000|2025-02-06 19:02:00|||||||||1
1738868530000|2025-02-06 19:02:10|||||||||1
1738868540000|2025-02-06 19:02:20|||||||||1
1738868550000|2025-02-06 19:02:30|||||||||3
1738868560000|2025-02-06 19:02:40|||||||||1
1738868570000|2025-02-06 19:02:50|17.19|17.03|17.19|17.03|17.19|17.03|17.17|17.01|29
1738868580000|2025-02-06 19:03:00|||||||||2
1738868590000|2025-02-06 19:03:10|17.17|17.01|17.17|17.01|17.19|17.03|17.16|17|10
1738868600000|2025-02-06 19:03:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|25
1738868610000|2025-02-06 19:03:30|17.19|17.03|17.19|17.03|17.2|17.04|17.19|17.03|7
1738868620000|2025-02-06 19:03:40|17.2|17.04|17.19|17.03|17.21|17.05|17.19|17.03|5
1738868640000|2025-02-06 19:04:00|17.21|17.05|17.19|17.03|17.21|17.05|17.19|17.03|2
1738868650000|2025-02-06 19:04:10|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|11
1738868660000|2025-02-06 19:04:20|17.2|17.04|17.21|17.05|17.21|17.05|17.19|17.03|3
1738868670000|2025-02-06 19:04:30|||||||||8
1738868680000|2025-02-06 19:04:40|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|48
1738868700000|2025-02-06 19:05:00|||||||||2
1738868730000|2025-02-06 19:05:30|||||||||1
1738868750000|2025-02-06 19:05:50|||||||||1
1738868760000|2025-02-06 19:06:00|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|7
1738868790000|2025-02-06 19:06:30|||||||||2
1738868810000|2025-02-06 19:06:50|||||||||1
1738868820000|2025-02-06 19:07:00|||||||||1
1738868850000|2025-02-06 19:07:30|||||||||1
1738868860000|2025-02-06 19:07:40|||||||||1
1738868870000|2025-02-06 19:07:50|||||||||1
1738868880000|2025-02-06 19:08:00|||||||||1
1738868890000|2025-02-06 19:08:10|||||||||1
1738868920000|2025-02-06 19:08:40|||||||||7
1738868930000|2025-02-06 19:08:50|||||||||1
1738868940000|2025-02-06 19:09:00|||||||||1
1738868950000|2025-02-06 19:09:10|||||||||1
1738868970000|2025-02-06 19:09:30|||||||||1
1738868980000|2025-02-06 19:09:40|||||||||1
1738869010000|2025-02-06 19:10:10|||||||||1
1738869020000|2025-02-06 19:10:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|21
1738869030000|2025-02-06 19:10:30|||||||||2
1738869040000|2025-02-06 19:10:40|||||||||1
1738869050000|2025-02-06 19:10:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|28
1738869060000|2025-02-06 19:11:00|||||||||3
1738869070000|2025-02-06 19:11:10|17.19|17.03|17.21|17.05|17.21|17.05|17.19|17.03|14
1738869080000|2025-02-06 19:11:20|||||||||1
1738869100000|2025-02-06 19:11:40|||||||||1
1738869110000|2025-02-06 19:11:50|||||||||1
1738869130000|2025-02-06 19:12:10|17.19|17.03|17.16|17|17.19|17.03|17.16|17|18
1738869160000|2025-02-06 19:12:40|||||||||1
1738869180000|2025-02-06 19:13:00|||||||||4
1738869190000|2025-02-06 19:13:10|||||||||2
1738869210000|2025-02-06 19:13:30|||||||||3
1738869220000|2025-02-06 19:13:40|||||||||75
1738869230000|2025-02-06 19:13:50|17.17|17.01|17.21|17.05|17.21|17.05|17.17|17.01|10
1738869250000|2025-02-06 19:14:10|||||||||1
1738869280000|2025-02-06 19:14:40|||||||||1
1738869300000|2025-02-06 19:15:00|||||||||2
1738869310000|2025-02-06 19:15:10|||||||||1
1738869340000|2025-02-06 19:15:40|||||||||2
1738869350000|2025-02-06 19:15:50|||||||||25
1738869370000|2025-02-06 19:16:10|||||||||2
1738869380000|2025-02-06 19:16:20|||||||||1
1738869400000|2025-02-06 19:16:40|||||||||30
1738869410000|2025-02-06 19:16:50|||||||||4
1738869430000|2025-02-06 19:17:10|||||||||2
1738869460000|2025-02-06 19:17:40|||||||||1
1738869500000|2025-02-06 19:18:20|||||||||2
1738869510000|2025-02-06 19:18:30|||||||||2
1738869530000|2025-02-06 19:18:50|||||||||1
1738869560000|2025-02-06 19:19:20|||||||||3
1738869590000|2025-02-06 19:19:50|||||||||2
1738869600000|2025-02-06 19:20:00|||||||||3
1738869620000|2025-02-06 19:20:20|||||||||1
1738869630000|2025-02-06 19:20:30|||||||||1
1738869640000|2025-02-06 19:20:40|||||||||4
1738869670000|2025-02-06 19:21:10|||||||||1
1738869680000|2025-02-06 19:21:20|||||||||4
1738869690000|2025-02-06 19:21:30|||||||||1
1738869720000|2025-02-06 19:22:00|||||||||1
1738869730000|2025-02-06 19:22:10|||||||||1
1738869750000|2025-02-06 19:22:30|||||||||7
1738869760000|2025-02-06 19:22:40|||||||||18
1738869780000|2025-02-06 19:23:00|||||||||2
1738869830000|2025-02-06 19:23:50|||||||||2
1738869860000|2025-02-06 19:24:20|||||||||1
1738869880000|2025-02-06 19:24:40|||||||||1
1738869890000|2025-02-06 19:24:50|||||||||2
1738869910000|2025-02-06 19:25:10|||||||||1
1738869930000|2025-02-06 19:25:30|||||||||1
1738869940000|2025-02-06 19:25:40|||||||||1
1738869950000|2025-02-06 19:25:50|||||||||1
1738869960000|2025-02-06 19:26:00|||||||||13
1738869980000|2025-02-06 19:26:20|||||||||2
1738869990000|2025-02-06 19:26:30|||||||||37
1738870000000|2025-02-06 19:26:40|17.23|17.07|17.26|17.1|17.26|17.1|17.21|17.05|35
1738870020000|2025-02-06 19:27:00|||||||||1
1738870040000|2025-02-06 19:27:20|||||||||6
1738870050000|2025-02-06 19:27:30|||||||||20
1738870060000|2025-02-06 19:27:40|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|158
1738870070000|2025-02-06 19:27:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|5
1738870090000|2025-02-06 19:28:10|||||||||17
1738870100000|2025-02-06 19:28:20|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|29
1738870110000|2025-02-06 19:28:30|||||||||4
1738870120000|2025-02-06 19:28:40|||||||||1
1738870150000|2025-02-06 19:29:10|||||||||1
1738870190000|2025-02-06 19:29:50|||||||||21
1738870200000|2025-02-06 19:30:00|||||||||16
1738870210000|2025-02-06 19:30:10|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|11
1738870220000|2025-02-06 19:30:20|||||||||1
1738870230000|2025-02-06 19:30:30|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|4
1738870240000|2025-02-06 19:30:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1738870250000|2025-02-06 19:30:50|||||||||7
1738870260000|2025-02-06 19:31:00|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|68
1738870270000|2025-02-06 19:31:10|17.33|17.17|17.33|17.17|17.33|17.17|17.31|17.15|60
1738870280000|2025-02-06 19:31:20|||||||||1
1738870290000|2025-02-06 19:31:30|||||||||2
1738870300000|2025-02-06 19:31:40|||||||||1
1738870310000|2025-02-06 19:31:50|17.36|17.2|17.33|17.17|17.38|17.22|17.33|17.17|18
1738870320000|2025-02-06 19:32:00|17.34|17.18|17.36|17.2|17.38|17.22|17.33|17.17|53
1738870330000|2025-02-06 19:32:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|29
1738870340000|2025-02-06 19:32:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1738870350000|2025-02-06 19:32:30|17.33|17.17|17.33|17.17|17.38|17.22|17.33|17.17|84
1738870360000|2025-02-06 19:32:40|17.36|17.2|17.38|17.22|17.38|17.22|17.33|17.17|10
1738870380000|2025-02-06 19:33:00|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|97
1738870390000|2025-02-06 19:33:10|17.39|17.23|17.4|17.24|17.4|17.24|17.38|17.22|3
1738870400000|2025-02-06 19:33:20|17.41|17.25|17.43|17.27|17.43|17.27|17.4|17.24|5
1738870410000|2025-02-06 19:33:30|||||||||17
1738870420000|2025-02-06 19:33:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|27
1738870430000|2025-02-06 19:33:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|8
1738870440000|2025-02-06 19:34:00|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|76
1738870450000|2025-02-06 19:34:10|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|21
1738870460000|2025-02-06 19:34:20|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|8
1738870470000|2025-02-06 19:34:30|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|17
1738870480000|2025-02-06 19:34:40|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|4
1738870490000|2025-02-06 19:34:50|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|1
1738870500000|2025-02-06 19:35:00|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|3
1738870510000|2025-02-06 19:35:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1738870520000|2025-02-06 19:35:20|||||||||1
1738870530000|2025-02-06 19:35:30|||||||||1
1738870540000|2025-02-06 19:35:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|99
1738870550000|2025-02-06 19:35:50|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|13
1738870560000|2025-02-06 19:36:00|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|5
1738870570000|2025-02-06 19:36:10|17.38|17.22|17.38|17.22|17.4|17.24|17.38|17.22|30
1738870580000|2025-02-06 19:36:20|||||||||3
1738870600000|2025-02-06 19:36:40|||||||||4
1738870610000|2025-02-06 19:36:50|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|4
1738870620000|2025-02-06 19:37:00|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|2
1738870630000|2025-02-06 19:37:10|17.41|17.25|17.4|17.24|17.43|17.27|17.4|17.24|7
1738870640000|2025-02-06 19:37:20|17.41|17.25|17.38|17.22|17.41|17.25|17.38|17.22|22
1738870650000|2025-02-06 19:37:30|||||||||3
1738870660000|2025-02-06 19:37:40|||||||||3
1738870680000|2025-02-06 19:38:00|||||||||1
1738870690000|2025-02-06 19:38:10|||||||||1
1738870710000|2025-02-06 19:38:30|||||||||6
1738870730000|2025-02-06 19:38:50|||||||||2
1738870740000|2025-02-06 19:39:00|||||||||2
1738870750000|2025-02-06 19:39:10|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|35
1738870760000|2025-02-06 19:39:20|||||||||2
1738870780000|2025-02-06 19:39:40|||||||||1
1738870800000|2025-02-06 19:40:00|||||||||1
1738870810000|2025-02-06 19:40:10|||||||||1
1738870820000|2025-02-06 19:40:20|||||||||1
1738870830000|2025-02-06 19:40:30|||||||||5
1738870840000|2025-02-06 19:40:40|17.4|17.24|17.4|17.24|17.4|17.24|17.38|17.22|50
1738870850000|2025-02-06 19:40:50|17.39|17.23|17.43|17.27|17.43|17.27|17.38|17.22|1
1738870870000|2025-02-06 19:41:10|||||||||20
1738870880000|2025-02-06 19:41:20|17.44|17.28|17.43|17.27|17.45|17.29|17.43|17.27|12
1738870900000|2025-02-06 19:41:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1738870910000|2025-02-06 19:41:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|14
1738870920000|2025-02-06 19:42:00|||||||||1
1738870930000|2025-02-06 19:42:10|||||||||1
1738870940000|2025-02-06 19:42:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|19
1738870960000|2025-02-06 19:42:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|6
1738870970000|2025-02-06 19:42:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|2
1738870980000|2025-02-06 19:43:00|17.44|17.28|17.45|17.29|17.45|17.29|17.43|17.27|1
1738870990000|2025-02-06 19:43:10|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|20
1738871000000|2025-02-06 19:43:20|17.44|17.28|17.43|17.27|17.45|17.29|17.43|17.27|24
1738871010000|2025-02-06 19:43:30|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|2
1738871020000|2025-02-06 19:43:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|9
1738871040000|2025-02-06 19:44:00|||||||||11
1738871050000|2025-02-06 19:44:10|||||||||1
1738871060000|2025-02-06 19:44:20|||||||||14
1738871070000|2025-02-06 19:44:30|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|53
1738871080000|2025-02-06 19:44:40|17.44|17.28|17.45|17.29|17.45|17.29|17.43|17.27|0
1738871090000|2025-02-06 19:44:50|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1738871100000|2025-02-06 19:45:00|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|0
1738871110000|2025-02-06 19:45:10|||||||||1
1738871120000|2025-02-06 19:45:20|||||||||5
1738871130000|2025-02-06 19:45:30|||||||||1
1738871170000|2025-02-06 19:46:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1738871180000|2025-02-06 19:46:20|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|6
1738871190000|2025-02-06 19:46:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|30
1738871200000|2025-02-06 19:46:40|||||||||1
1738871210000|2025-02-06 19:46:50|||||||||2
1738871230000|2025-02-06 19:47:10|||||||||2
1738871240000|2025-02-06 19:47:20|||||||||1
1738871250000|2025-02-06 19:47:30|||||||||3
1738871260000|2025-02-06 19:47:40|||||||||1
1738871280000|2025-02-06 19:48:00|||||||||2
1738871290000|2025-02-06 19:48:10|||||||||3
1738871300000|2025-02-06 19:48:20|17.4|17.24|17.4|17.24|17.41|17.25|17.4|17.24|4
1738871310000|2025-02-06 19:48:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|12
1738871320000|2025-02-06 19:48:40|||||||||3
1738871330000|2025-02-06 19:48:50|||||||||12
1738871340000|2025-02-06 19:49:00|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|12
1738871360000|2025-02-06 19:49:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1738871370000|2025-02-06 19:49:30|||||||||1
1738871380000|2025-02-06 19:49:40|||||||||1
1738871390000|2025-02-06 19:49:50|||||||||2
1738871400000|2025-02-06 19:50:00|||||||||12
1738871420000|2025-02-06 19:50:20|||||||||22
1738871430000|2025-02-06 19:50:30|||||||||2
1738871440000|2025-02-06 19:50:40|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|64
1738871450000|2025-02-06 19:50:50|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|46
1738871460000|2025-02-06 19:51:00|17.37|17.21|17.37|17.21|17.38|17.22|17.36|17.2|16
1738871470000|2025-02-06 19:51:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1738871490000|2025-02-06 19:51:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|16
1738871500000|2025-02-06 19:51:40|||||||||3
1738871510000|2025-02-06 19:51:50|||||||||38
1738871520000|2025-02-06 19:52:00|||||||||2
1738871530000|2025-02-06 19:52:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1738871540000|2025-02-06 19:52:20|||||||||1
1738871550000|2025-02-06 19:52:30|||||||||3
1738871580000|2025-02-06 19:53:00|||||||||1
1738871590000|2025-02-06 19:53:10|||||||||1
1738871600000|2025-02-06 19:53:20|||||||||10
1738871610000|2025-02-06 19:53:30|||||||||6
1738871620000|2025-02-06 19:53:40|||||||||2
1738871640000|2025-02-06 19:54:00|||||||||1
1738871650000|2025-02-06 19:54:10|||||||||12
1738871660000|2025-02-06 19:54:20|||||||||2
1738871670000|2025-02-06 19:54:30|||||||||5
1738871680000|2025-02-06 19:54:40|||||||||8
1738871690000|2025-02-06 19:54:50|||||||||3
1738871700000|2025-02-06 19:55:00|||||||||2
1738871710000|2025-02-06 19:55:10|||||||||5
1738871720000|2025-02-06 19:55:20|||||||||12
1738871730000|2025-02-06 19:55:30|||||||||1
1738871740000|2025-02-06 19:55:40|||||||||8
1738871750000|2025-02-06 19:55:50|||||||||3
1738871760000|2025-02-06 19:56:00|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|25
1738871770000|2025-02-06 19:56:10|||||||||1
1738871780000|2025-02-06 19:56:20|||||||||7
1738871790000|2025-02-06 19:56:30|||||||||12
1738871810000|2025-02-06 19:56:50|||||||||1
1738871820000|2025-02-06 19:57:00|||||||||8
1738871840000|2025-02-06 19:57:20|||||||||3
1738871850000|2025-02-06 19:57:30|||||||||12
1738871860000|2025-02-06 19:57:40|||||||||8
1738871870000|2025-02-06 19:57:50|||||||||1
1738871880000|2025-02-06 19:58:00|||||||||3
1738871890000|2025-02-06 19:58:10|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|29
1738871900000|2025-02-06 19:58:20|||||||||1
1738871910000|2025-02-06 19:58:30|||||||||3
1738871920000|2025-02-06 19:58:40|||||||||13
1738871930000|2025-02-06 19:58:50|||||||||1
1738871940000|2025-02-06 19:59:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|31
1738871950000|2025-02-06 19:59:10|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|30
1738871960000|2025-02-06 19:59:20|17.44|17.28|17.43|17.27|17.45|17.29|17.43|17.27|12
1738871970000|2025-02-06 19:59:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|63
1738871980000|2025-02-06 19:59:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|67
1738871990000|2025-02-06 19:59:50|||||||||14
1738872000000|2025-02-06 20:00:00|||||||||1
1738872010000|2025-02-06 20:00:10|||||||||3
1738872020000|2025-02-06 20:00:20|||||||||2
1738872030000|2025-02-06 20:00:30|||||||||2
1738872050000|2025-02-06 20:00:50|||||||||20
1738872060000|2025-02-06 20:01:00|||||||||1
1738872070000|2025-02-06 20:01:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|50
1738872080000|2025-02-06 20:01:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|33
1738872090000|2025-02-06 20:01:30|||||||||14
1738872110000|2025-02-06 20:01:50|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|1
1738872120000|2025-02-06 20:02:00|17.46|17.3|17.48|17.32|17.48|17.32|17.45|17.29|22
1738872130000|2025-02-06 20:02:10|17.46|17.3|17.45|17.29|17.48|17.32|17.45|17.29|1
1738872140000|2025-02-06 20:02:20|||||||||4
1738872150000|2025-02-06 20:02:30|||||||||11
1738872160000|2025-02-06 20:02:40|||||||||15
1738872170000|2025-02-06 20:02:50|||||||||2
1738872180000|2025-02-06 20:03:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1738872200000|2025-02-06 20:03:20|||||||||2
1738872210000|2025-02-06 20:03:30|||||||||3
1738872220000|2025-02-06 20:03:40|||||||||13
1738872230000|2025-02-06 20:03:50|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|2
1738872240000|2025-02-06 20:04:00|||||||||1
1738872250000|2025-02-06 20:04:10|||||||||4
1738872260000|2025-02-06 20:04:20|17.46|17.3|17.45|17.29|17.48|17.32|17.43|17.27|38
1738872270000|2025-02-06 20:04:30|17.46|17.3|17.48|17.32|17.48|17.32|17.45|17.29|21
1738872280000|2025-02-06 20:04:40|||||||||16
1738872300000|2025-02-06 20:05:00|17.46|17.3|17.44|17.28|17.46|17.3|17.43|17.27|85
1738872310000|2025-02-06 20:05:10|17.46|17.3|17.46|17.3|17.46|17.3|17.43|17.27|5
1738872320000|2025-02-06 20:05:20|17.44|17.28|17.46|17.3|17.46|17.3|17.43|17.27|21
1738872330000|2025-02-06 20:05:30|17.44|17.28|17.46|17.3|17.46|17.3|17.44|17.28|26
1738872340000|2025-02-06 20:05:40|||||||||108
1738872360000|2025-02-06 20:06:00|||||||||2
1738872370000|2025-02-06 20:06:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|352
1738872390000|2025-02-06 20:06:30|||||||||38
1738872400000|2025-02-06 20:06:40|||||||||1
1738872410000|2025-02-06 20:06:50|17.47|17.31|17.48|17.32|17.48|17.32|17.46|17.3|101
1738872420000|2025-02-06 20:07:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|14
1738872430000|2025-02-06 20:07:10|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|137
1738872440000|2025-02-06 20:07:20|||||||||12
1738872450000|2025-02-06 20:07:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|80
1738872460000|2025-02-06 20:07:40|||||||||5
1738872480000|2025-02-06 20:08:00|||||||||1
1738872490000|2025-02-06 20:08:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|3
1738872500000|2025-02-06 20:08:20|||||||||2
1738872510000|2025-02-06 20:08:30|||||||||17
1738872520000|2025-02-06 20:08:40|||||||||7
1738872530000|2025-02-06 20:08:50|||||||||12
1738872550000|2025-02-06 20:09:10|||||||||9
1738872560000|2025-02-06 20:09:20|||||||||1
1738872570000|2025-02-06 20:09:30|||||||||4
1738872580000|2025-02-06 20:09:40|||||||||2
1738872590000|2025-02-06 20:09:50|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|2
1738872600000|2025-02-06 20:10:00|17.43|17.27|17.41|17.25|17.46|17.3|17.41|17.25|180
1738872610000|2025-02-06 20:10:10|||||||||11
1738872620000|2025-02-06 20:10:20|||||||||32
1738872630000|2025-02-06 20:10:30|||||||||1
1738872640000|2025-02-06 20:10:40|||||||||2
1738872670000|2025-02-06 20:11:10|||||||||1
1738872680000|2025-02-06 20:11:20|||||||||1
1738872700000|2025-02-06 20:11:40|||||||||2
1738872710000|2025-02-06 20:11:50|||||||||1
1738872720000|2025-02-06 20:12:00|||||||||11
1738872730000|2025-02-06 20:12:10|||||||||3
1738872740000|2025-02-06 20:12:20|||||||||57
1738872760000|2025-02-06 20:12:40|||||||||2
1738872770000|2025-02-06 20:12:50|||||||||1
1738872780000|2025-02-06 20:13:00|||||||||9
1738872790000|2025-02-06 20:13:10|||||||||3
1738872820000|2025-02-06 20:13:40|||||||||7
1738872830000|2025-02-06 20:13:50|||||||||1
1738872840000|2025-02-06 20:14:00|||||||||12
1738872850000|2025-02-06 20:14:10|||||||||2
1738872880000|2025-02-06 20:14:40|||||||||5
1738872890000|2025-02-06 20:14:50|||||||||3
1738872900000|2025-02-06 20:15:00|17.38|17.22|17.38|17.22|17.41|17.25|17.36|17.2|66
1738872910000|2025-02-06 20:15:10|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|10
1738872930000|2025-02-06 20:15:30|||||||||1
1738872940000|2025-02-06 20:15:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|110
1738872950000|2025-02-06 20:15:50|||||||||1
1738872960000|2025-02-06 20:16:00|||||||||1
1738872970000|2025-02-06 20:16:10|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|91
1738872980000|2025-02-06 20:16:20|17.34|17.18|17.34|17.18|17.36|17.2|17.34|17.18|55
1738872990000|2025-02-06 20:16:30|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|1
1738873000000|2025-02-06 20:16:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1738873020000|2025-02-06 20:17:00|||||||||13
1738873030000|2025-02-06 20:17:10|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|3
1738873040000|2025-02-06 20:17:20|||||||||2
1738873050000|2025-02-06 20:17:30|||||||||1
1738873060000|2025-02-06 20:17:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|3
1738873070000|2025-02-06 20:17:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|48
1738873080000|2025-02-06 20:18:00|||||||||3
1738873110000|2025-02-06 20:18:30|||||||||2
1738873120000|2025-02-06 20:18:40|||||||||1
1738873140000|2025-02-06 20:19:00|||||||||5
1738873160000|2025-02-06 20:19:20|||||||||3
1738873180000|2025-02-06 20:19:40|||||||||3
1738873190000|2025-02-06 20:19:50|||||||||8
1738873200000|2025-02-06 20:20:00|||||||||35
1738873210000|2025-02-06 20:20:10|||||||||3
1738873220000|2025-02-06 20:20:20|||||||||1
1738873230000|2025-02-06 20:20:30|||||||||10
1738873240000|2025-02-06 20:20:40|||||||||1
1738873250000|2025-02-06 20:20:50|||||||||1
1738873270000|2025-02-06 20:21:10|||||||||2
1738873280000|2025-02-06 20:21:20|||||||||1
1738873300000|2025-02-06 20:21:40|||||||||1
1738873310000|2025-02-06 20:21:50|||||||||1
1738873320000|2025-02-06 20:22:00|||||||||8
1738873330000|2025-02-06 20:22:10|||||||||1
1738873340000|2025-02-06 20:22:20|||||||||6
1738873360000|2025-02-06 20:22:40|||||||||1
1738873370000|2025-02-06 20:22:50|||||||||2
1738873380000|2025-02-06 20:23:00|||||||||1
1738873390000|2025-02-06 20:23:10|||||||||1
1738873410000|2025-02-06 20:23:30|||||||||1
1738873420000|2025-02-06 20:23:40|||||||||1
1738873430000|2025-02-06 20:23:50|||||||||2
1738873450000|2025-02-06 20:24:10|||||||||2
1738873460000|2025-02-06 20:24:20|||||||||2
1738873480000|2025-02-06 20:24:40|||||||||2
1738873490000|2025-02-06 20:24:50|||||||||9
1738873500000|2025-02-06 20:25:00|||||||||1
1738873510000|2025-02-06 20:25:10|||||||||2
1738873520000|2025-02-06 20:25:20|||||||||4
1738873530000|2025-02-06 20:25:30|||||||||20
1738873540000|2025-02-06 20:25:40|||||||||3
1738873550000|2025-02-06 20:25:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|59
1738873560000|2025-02-06 20:26:00|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|29
1738873570000|2025-02-06 20:26:10|||||||||1
1738873590000|2025-02-06 20:26:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1738873600000|2025-02-06 20:26:40|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|2
1738873610000|2025-02-06 20:26:50|||||||||4
1738873620000|2025-02-06 20:27:00|||||||||1
1738873630000|2025-02-06 20:27:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|3
1738873640000|2025-02-06 20:27:20|||||||||3
1738873650000|2025-02-06 20:27:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|14
1738873660000|2025-02-06 20:27:40|17.35|17.19|17.36|17.2|17.36|17.2|17.35|17.19|11
1738873670000|2025-02-06 20:27:50|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1738873680000|2025-02-06 20:28:00|17.35|17.19|17.36|17.2|17.36|17.2|17.34|17.18|8
1738873690000|2025-02-06 20:28:10|||||||||1
1738873700000|2025-02-06 20:28:20|||||||||2
1738873720000|2025-02-06 20:28:40|||||||||1
1738873740000|2025-02-06 20:29:00|||||||||1
1738873750000|2025-02-06 20:29:10|||||||||2
1738873770000|2025-02-06 20:29:30|||||||||1
1738873780000|2025-02-06 20:29:40|||||||||1
1738873790000|2025-02-06 20:29:50|||||||||6
1738873800000|2025-02-06 20:30:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|179
1738873810000|2025-02-06 20:30:10|||||||||7
1738873830000|2025-02-06 20:30:30|||||||||1
1738873840000|2025-02-06 20:30:40|||||||||2
1738873860000|2025-02-06 20:31:00|||||||||3
1738873870000|2025-02-06 20:31:10|||||||||8
1738873880000|2025-02-06 20:31:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|43
1738873890000|2025-02-06 20:31:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|35
1738873900000|2025-02-06 20:31:40|||||||||1
1738873910000|2025-02-06 20:31:50|||||||||4
1738873930000|2025-02-06 20:32:10|||||||||1
1738873960000|2025-02-06 20:32:40|||||||||1
1738873970000|2025-02-06 20:32:50|||||||||1
1738873980000|2025-02-06 20:33:00|||||||||12
1738873990000|2025-02-06 20:33:10|||||||||1
1738874000000|2025-02-06 20:33:20|||||||||20
1738874010000|2025-02-06 20:33:30|||||||||3
1738874020000|2025-02-06 20:33:40|||||||||2
1738874040000|2025-02-06 20:34:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1738874050000|2025-02-06 20:34:10|||||||||1
1738874060000|2025-02-06 20:34:20|||||||||8
1738874080000|2025-02-06 20:34:40|||||||||2
1738874090000|2025-02-06 20:34:50|||||||||4
1738874100000|2025-02-06 20:35:00|||||||||3
1738874110000|2025-02-06 20:35:10|||||||||2
1738874130000|2025-02-06 20:35:30|||||||||3
1738874140000|2025-02-06 20:35:40|||||||||1
1738874150000|2025-02-06 20:35:50|||||||||3
1738874160000|2025-02-06 20:36:00|||||||||26
1738874170000|2025-02-06 20:36:10|||||||||15
1738874180000|2025-02-06 20:36:20|||||||||5
1738874200000|2025-02-06 20:36:40|||||||||1
1738874210000|2025-02-06 20:36:50|||||||||1
1738874220000|2025-02-06 20:37:00|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|91
1738874230000|2025-02-06 20:37:10|||||||||5
1738874250000|2025-02-06 20:37:30|||||||||27
1738874260000|2025-02-06 20:37:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|24
1738874270000|2025-02-06 20:37:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|1
1738874290000|2025-02-06 20:38:10|||||||||2
1738874300000|2025-02-06 20:38:20|||||||||6
1738874310000|2025-02-06 20:38:30|||||||||1
1738874330000|2025-02-06 20:38:50|||||||||4
1738874340000|2025-02-06 20:39:00|||||||||5
1738874350000|2025-02-06 20:39:10|||||||||5
1738874360000|2025-02-06 20:39:20|||||||||2
1738874370000|2025-02-06 20:39:30|17.32|17.16|17.31|17.15|17.34|17.18|17.31|17.15|1
1738874380000|2025-02-06 20:39:40|||||||||2
1738874390000|2025-02-06 20:39:50|||||||||12
1738874400000|2025-02-06 20:40:00|||||||||1
1738874410000|2025-02-06 20:40:10|||||||||1
1738874420000|2025-02-06 20:40:20|||||||||8
1738874430000|2025-02-06 20:40:30|||||||||52
1738874440000|2025-02-06 20:40:40|||||||||22
1738874450000|2025-02-06 20:40:50|||||||||2
1738874460000|2025-02-06 20:41:00|||||||||43
1738874480000|2025-02-06 20:41:20|||||||||2
1738874490000|2025-02-06 20:41:30|||||||||2
1738874510000|2025-02-06 20:41:50|||||||||8
1738874520000|2025-02-06 20:42:00|||||||||1
1738874530000|2025-02-06 20:42:10|||||||||2
1738874540000|2025-02-06 20:42:20|||||||||8
1738874550000|2025-02-06 20:42:30|||||||||6
1738874560000|2025-02-06 20:42:40|||||||||6
1738874570000|2025-02-06 20:42:50|||||||||7
1738874580000|2025-02-06 20:43:00|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|6
1738874590000|2025-02-06 20:43:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1738874600000|2025-02-06 20:43:20|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|2
1738874610000|2025-02-06 20:43:30|||||||||9
1738874620000|2025-02-06 20:43:40|||||||||1
1738874630000|2025-02-06 20:43:50|||||||||3
1738874640000|2025-02-06 20:44:00|||||||||6
1738874650000|2025-02-06 20:44:10|||||||||1
1738874660000|2025-02-06 20:44:20|||||||||3
1738874670000|2025-02-06 20:44:30|||||||||25
1738874680000|2025-02-06 20:44:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|41
1738874690000|2025-02-06 20:44:50|||||||||6
1738874700000|2025-02-06 20:45:00|||||||||7
1738874710000|2025-02-06 20:45:10|||||||||12
1738874720000|2025-02-06 20:45:20|||||||||11
1738874730000|2025-02-06 20:45:30|||||||||8
1738874740000|2025-02-06 20:45:40|||||||||1
1738874750000|2025-02-06 20:45:50|||||||||3
1738874760000|2025-02-06 20:46:00|||||||||3
1738874770000|2025-02-06 20:46:10|||||||||7
1738874780000|2025-02-06 20:46:20|||||||||8
1738874790000|2025-02-06 20:46:30|||||||||11
1738874800000|2025-02-06 20:46:40|||||||||2
1738874810000|2025-02-06 20:46:50|||||||||4
1738874820000|2025-02-06 20:47:00|||||||||97
1738874830000|2025-02-06 20:47:10|||||||||12
1738874840000|2025-02-06 20:47:20|||||||||1
1738874850000|2025-02-06 20:47:30|||||||||20
1738874860000|2025-02-06 20:47:40|||||||||15
1738874870000|2025-02-06 20:47:50|||||||||10
1738874880000|2025-02-06 20:48:00|||||||||2
1738874890000|2025-02-06 20:48:10|||||||||4
1738874900000|2025-02-06 20:48:20|||||||||22
1738874910000|2025-02-06 20:48:30|||||||||17
1738874920000|2025-02-06 20:48:40|||||||||11
1738874930000|2025-02-06 20:48:50|||||||||8
1738874940000|2025-02-06 20:49:00|||||||||31
1738874950000|2025-02-06 20:49:10|||||||||9
1738874960000|2025-02-06 20:49:20|||||||||2
1738874970000|2025-02-06 20:49:30|||||||||6
1738874980000|2025-02-06 20:49:40|||||||||12
1738874990000|2025-02-06 20:49:50|||||||||1
1738875000000|2025-02-06 20:50:00|17.27|17.11|17.19|17.03|17.27|17.11|17.19|17.03|135
1738875010000|2025-02-06 20:50:10|||||||||25
1738875020000|2025-02-06 20:50:20|||||||||8
1738875030000|2025-02-06 20:50:30|||||||||61
1738875040000|2025-02-06 20:50:40|||||||||20
1738875050000|2025-02-06 20:50:50|||||||||92
1738875060000|2025-02-06 20:51:00|||||||||10
1738875070000|2025-02-06 20:51:10|||||||||12
1738875080000|2025-02-06 20:51:20|||||||||7
1738875090000|2025-02-06 20:51:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|711
1738875100000|2025-02-06 20:51:40|||||||||4
1738875110000|2025-02-06 20:51:50|||||||||15
1738875120000|2025-02-06 20:52:00|||||||||1
1738875130000|2025-02-06 20:52:10|17.19|17.03|17.19|17.03|17.2|17.04|17.19|17.03|42
1738875140000|2025-02-06 20:52:20|||||||||3
1738875150000|2025-02-06 20:52:30|||||||||4
1738875160000|2025-02-06 20:52:40|||||||||2
1738875170000|2025-02-06 20:52:50|||||||||1
1738875180000|2025-02-06 20:53:00|||||||||7
1738875190000|2025-02-06 20:53:10|||||||||17
1738875200000|2025-02-06 20:53:20|||||||||3
1738875210000|2025-02-06 20:53:30|||||||||12
1738875220000|2025-02-06 20:53:40|||||||||10
1738875230000|2025-02-06 20:53:50|||||||||8
1738875240000|2025-02-06 20:54:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|19
1738875250000|2025-02-06 20:54:10|17.14|16.98|17.15|16.99|17.17|17.01|17.14|16.98|30
1738875260000|2025-02-06 20:54:20|17.14|16.98|17.14|16.98|17.15|16.99|17.14|16.98|9
1738875270000|2025-02-06 20:54:30|||||||||38
1738875280000|2025-02-06 20:54:40|||||||||5
1738875290000|2025-02-06 20:54:50|||||||||31
1738875300000|2025-02-06 20:55:00|||||||||27
1738875310000|2025-02-06 20:55:10|||||||||44
1738875320000|2025-02-06 20:55:20|||||||||9
1738875330000|2025-02-06 20:55:30|||||||||47
1738875340000|2025-02-06 20:55:40|||||||||8
1738875350000|2025-02-06 20:55:50|||||||||52
1738875360000|2025-02-06 20:56:00|||||||||12
1738875370000|2025-02-06 20:56:10|||||||||3
1738875380000|2025-02-06 20:56:20|||||||||25
1738875390000|2025-02-06 20:56:30|||||||||3
1738875400000|2025-02-06 20:56:40|||||||||42
1738875410000|2025-02-06 20:56:50|||||||||47
1738875420000|2025-02-06 20:57:00|||||||||13
1738875430000|2025-02-06 20:57:10|||||||||30
1738875440000|2025-02-06 20:57:20|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|7
1738875450000|2025-02-06 20:57:30|||||||||10
1738875460000|2025-02-06 20:57:40|||||||||22
1738875470000|2025-02-06 20:57:50|||||||||23
1738875480000|2025-02-06 20:58:00|||||||||162
1738875490000|2025-02-06 20:58:10|||||||||31
1738875500000|2025-02-06 20:58:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|118
1738875510000|2025-02-06 20:58:30|||||||||129
1738875520000|2025-02-06 20:58:40|||||||||62
1738875530000|2025-02-06 20:58:50|||||||||33
1738875540000|2025-02-06 20:59:00|||||||||53
1738875550000|2025-02-06 20:59:10|||||||||71
1738875560000|2025-02-06 20:59:20|||||||||17
1738875570000|2025-02-06 20:59:30|||||||||53
1738875580000|2025-02-06 20:59:40|||||||||56
1738875590000|2025-02-06 20:59:50|||||||||182
1738875600000|2025-02-06 21:00:00|||||||||26
1738875610000|2025-02-06 21:00:10|||||||||1
1738875620000|2025-02-06 21:00:20|||||||||268
1738875630000|2025-02-06 21:00:30|||||||||1
1738875640000|2025-02-06 21:00:40|||||||||63
1738875650000|2025-02-06 21:00:50|||||||||449
1738875660000|2025-02-06 21:01:00|17.22|17.06|17.22|17.06|17.24|17.08|17.19|17.03|458
1738875670000|2025-02-06 21:01:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|85
1738875680000|2025-02-06 21:01:20|17.22|17.06|17.22|17.06|17.24|17.08|17.22|17.06|392
1738875690000|2025-02-06 21:01:30|||||||||59
1738875700000|2025-02-06 21:01:40|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|36
1738875720000|2025-02-06 21:02:00|||||||||19
1738875730000|2025-02-06 21:02:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|19
1738875740000|2025-02-06 21:02:20|||||||||44
1738875750000|2025-02-06 21:02:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|2
1738875770000|2025-02-06 21:02:50|||||||||38
1738875780000|2025-02-06 21:03:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|49
1738875790000|2025-02-06 21:03:10|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|21
1738875800000|2025-02-06 21:03:20|17.19|17.03|17.24|17.08|17.24|17.08|17.19|17.03|171
1738875810000|2025-02-06 21:03:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|4
1738875820000|2025-02-06 21:03:40|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|3
1738875830000|2025-02-06 21:03:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738875850000|2025-02-06 21:04:10|||||||||1
1738875870000|2025-02-06 21:04:30|||||||||9
1738875880000|2025-02-06 21:04:40|||||||||266
1738875890000|2025-02-06 21:04:50|||||||||6
1738875900000|2025-02-06 21:05:00|||||||||1
1738875910000|2025-02-06 21:05:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|17
1738875920000|2025-02-06 21:05:20|||||||||15
1738875930000|2025-02-06 21:05:30|||||||||2
1738875940000|2025-02-06 21:05:40|||||||||2
1738875950000|2025-02-06 21:05:50|||||||||4
1738876010000|2025-02-06 21:06:50|17.23|17.07|17.22|17.06|17.23|17.07|17.22|17.06|21
1738876030000|2025-02-06 21:07:10|||||||||47
1738876040000|2025-02-06 21:07:20|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|54
1738876060000|2025-02-06 21:07:40|||||||||1
1738876080000|2025-02-06 21:08:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|12
1738876090000|2025-02-06 21:08:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|51
1738876110000|2025-02-06 21:08:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|17
1738876120000|2025-02-06 21:08:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|9
1738876130000|2025-02-06 21:08:50|||||||||64
1738876150000|2025-02-06 21:09:10|||||||||1
1738876180000|2025-02-06 21:09:40|||||||||35
1738876200000|2025-02-06 21:10:00|||||||||13
1738876240000|2025-02-06 21:10:40|||||||||1
1738876260000|2025-02-06 21:11:00|||||||||6
1738876290000|2025-02-06 21:11:30|||||||||3
1738876310000|2025-02-06 21:11:50|||||||||10
1738876340000|2025-02-06 21:12:20|||||||||15
1738876390000|2025-02-06 21:13:10|||||||||2
1738876400000|2025-02-06 21:13:20|||||||||36
1738876410000|2025-02-06 21:13:30|||||||||8
1738876420000|2025-02-06 21:13:40|||||||||43
1738876430000|2025-02-06 21:13:50|||||||||13
1738876440000|2025-02-06 21:14:00|||||||||19
1738876460000|2025-02-06 21:14:20|||||||||81
1738876470000|2025-02-06 21:14:30|||||||||2
1738876480000|2025-02-06 21:14:40|||||||||11
1738876490000|2025-02-06 21:14:50|||||||||4
1738877400000|2025-02-06 21:30:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738877410000|2025-02-06 21:30:10|||||||||1
1738877420000|2025-02-06 21:30:20|||||||||1
1738877430000|2025-02-06 21:30:30|||||||||2
1738877440000|2025-02-06 21:30:40|||||||||1
1738877450000|2025-02-06 21:30:50|||||||||3
1738877460000|2025-02-06 21:31:00|||||||||1
1738877470000|2025-02-06 21:31:10|||||||||4
1738877480000|2025-02-06 21:31:20|||||||||1
1738877500000|2025-02-06 21:31:40|||||||||1
1738877510000|2025-02-06 21:31:50|||||||||5
1738877530000|2025-02-06 21:32:10|||||||||6
1738877540000|2025-02-06 21:32:20|||||||||8
1738877550000|2025-02-06 21:32:30|||||||||4
1738877800000|2025-02-06 21:36:40|||||||||5
1738877990000|2025-02-06 21:39:50|||||||||4
1738878240000|2025-02-06 21:44:00|17.21|17.05|17.22|17.06|17.24|17.08|17.21|17.05|60
1738878340000|2025-02-06 21:45:40|||||||||1
1738878480000|2025-02-06 21:48:00|||||||||7
1738878530000|2025-02-06 21:48:50|||||||||27
1738878650000|2025-02-06 21:50:50|||||||||2
1738878700000|2025-02-06 21:51:40|||||||||1
1738878840000|2025-02-06 21:54:00|||||||||7
1738878880000|2025-02-06 21:54:40|||||||||3
1738878950000|2025-02-06 21:55:50|||||||||1
1738879060000|2025-02-06 21:57:40|||||||||15
1738879070000|2025-02-06 21:57:50|||||||||3
1738879090000|2025-02-06 21:58:10|||||||||2
1738879140000|2025-02-06 21:59:00|||||||||3
1738879150000|2025-02-06 21:59:10|||||||||12
1738879180000|2025-02-06 21:59:40|||||||||2
1738879190000|2025-02-06 21:59:50|||||||||11
1738882800000|2025-02-06 23:00:00|||||||||2
1738882810000|2025-02-06 23:00:10|||||||||2
1738882870000|2025-02-06 23:01:10|||||||||12
1738882940000|2025-02-06 23:02:20|||||||||1
1738882950000|2025-02-06 23:02:30|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|5
1738882960000|2025-02-06 23:02:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738882970000|2025-02-06 23:02:50|||||||||5
1738882990000|2025-02-06 23:03:10|||||||||1
1738883010000|2025-02-06 23:03:30|||||||||1
1738883020000|2025-02-06 23:03:40|||||||||1
1738883040000|2025-02-06 23:04:00|||||||||2
1738883060000|2025-02-06 23:04:20|||||||||3
1738883080000|2025-02-06 23:04:40|||||||||1
1738883160000|2025-02-06 23:06:00|||||||||1
1738883170000|2025-02-06 23:06:10|||||||||2
1738883260000|2025-02-06 23:07:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|67
1738883280000|2025-02-06 23:08:00|17.19|17.03|17.19|17.03|17.19|17.03|17.18|17.02|7
1738883370000|2025-02-06 23:09:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738883400000|2025-02-06 23:10:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|4
1738883440000|2025-02-06 23:10:40|||||||||1
1738883480000|2025-02-06 23:11:20|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738883490000|2025-02-06 23:11:30|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|0
1738883500000|2025-02-06 23:11:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1738883520000|2025-02-06 23:12:00|||||||||1
1738883740000|2025-02-06 23:15:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|12
1738883780000|2025-02-06 23:16:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1738883850000|2025-02-06 23:17:30|||||||||1
1738883930000|2025-02-06 23:18:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|4
1738884170000|2025-02-06 23:22:50|||||||||1
1738884410000|2025-02-06 23:26:50|||||||||1
1738884470000|2025-02-06 23:27:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1738884640000|2025-02-06 23:30:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1738884660000|2025-02-06 23:31:00|||||||||2
1738884700000|2025-02-06 23:31:40|||||||||1
1738884760000|2025-02-06 23:32:40|||||||||1
1738884820000|2025-02-06 23:33:40|||||||||1
1738884880000|2025-02-06 23:34:40|||||||||1
1738884950000|2025-02-06 23:35:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1738885240000|2025-02-06 23:40:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738885370000|2025-02-06 23:42:50|||||||||1
1738885900000|2025-02-06 23:51:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|1
1738885930000|2025-02-06 23:52:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738885950000|2025-02-06 23:52:30|||||||||1
1738886190000|2025-02-06 23:56:30|||||||||2
1738886600000|2025-02-07 00:03:20|||||||||1
1738886630000|2025-02-07 00:03:50|||||||||1
1738886670000|2025-02-07 00:04:30|||||||||1
1738886810000|2025-02-07 00:06:50|||||||||34
1738886930000|2025-02-07 00:08:50|||||||||10
1738886950000|2025-02-07 00:09:10|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|48
1738887120000|2025-02-07 00:12:00|||||||||6
1738887160000|2025-02-07 00:12:40|||||||||3
1738887180000|2025-02-07 00:13:00|||||||||3
1738887240000|2025-02-07 00:14:00|||||||||1
1738887300000|2025-02-07 00:15:00|||||||||1
1738887410000|2025-02-07 00:16:50|||||||||1
1738887730000|2025-02-07 00:22:10|||||||||6
1738887890000|2025-02-07 00:24:50|||||||||7
1738888030000|2025-02-07 00:27:10|||||||||8
1738888070000|2025-02-07 00:27:50|||||||||2
1738888260000|2025-02-07 00:31:00|||||||||4
1738888270000|2025-02-07 00:31:10|||||||||1
1738888280000|2025-02-07 00:31:20|17.24|17.08|17.22|17.06|17.24|17.08|17.22|17.06|22
1738888340000|2025-02-07 00:32:20|||||||||1
1738888410000|2025-02-07 00:33:30|||||||||1
1738888570000|2025-02-07 00:36:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|18
1738888860000|2025-02-07 00:41:00|||||||||5
1738888880000|2025-02-07 00:41:20|||||||||5
1738888970000|2025-02-07 00:42:50|||||||||1
1738889690000|2025-02-07 00:54:50|||||||||1
1738889710000|2025-02-07 00:55:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|7
1738889760000|2025-02-07 00:56:00|||||||||1
1738890260000|2025-02-07 01:04:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|59
1738890270000|2025-02-07 01:04:30|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|34
1738890300000|2025-02-07 01:05:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1738890310000|2025-02-07 01:05:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738890940000|2025-02-07 01:15:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|3
1738890970000|2025-02-07 01:16:10|||||||||2
1738891590000|2025-02-07 01:26:30|||||||||1
1738891670000|2025-02-07 01:27:50|||||||||1
1738892350000|2025-02-07 01:39:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738892460000|2025-02-07 01:41:00|||||||||4
1738892600000|2025-02-07 01:43:20|||||||||3
1738893230000|2025-02-07 01:53:50|||||||||4
1738893240000|2025-02-07 01:54:00|||||||||1
1738893400000|2025-02-07 01:56:40|||||||||2
1738893760000|2025-02-07 02:02:40|||||||||2
1738893870000|2025-02-07 02:04:30|||||||||3
1738893950000|2025-02-07 02:05:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|22
1738894000000|2025-02-07 02:06:40|||||||||1
1738894030000|2025-02-07 02:07:10|||||||||3
1738894040000|2025-02-07 02:07:20|||||||||1
1738894150000|2025-02-07 02:09:10|||||||||3
1738894310000|2025-02-07 02:11:50|||||||||1
1738894330000|2025-02-07 02:12:10|||||||||30
1738894350000|2025-02-07 02:12:30|||||||||1
1738894610000|2025-02-07 02:16:50|||||||||15
1738895330000|2025-02-07 02:28:50|||||||||1
1738895420000|2025-02-07 02:30:20|||||||||3
1738895810000|2025-02-07 02:36:50|||||||||1
1738895880000|2025-02-07 02:38:00|||||||||1
1738896160000|2025-02-07 02:42:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738896390000|2025-02-07 02:46:30|||||||||12
1738896440000|2025-02-07 02:47:20|||||||||1
1738896450000|2025-02-07 02:47:30|||||||||3
1738896710000|2025-02-07 02:51:50|||||||||1
1738897910000|2025-02-07 03:11:50|||||||||1
1738898220000|2025-02-07 03:17:00|||||||||5
1738898540000|2025-02-07 03:22:20|||||||||1
1738899300000|2025-02-07 03:35:00|||||||||1
1738899800000|2025-02-07 03:43:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|71
1738899810000|2025-02-07 03:43:30|||||||||1
1738899870000|2025-02-07 03:44:30|||||||||1
1738900350000|2025-02-07 03:52:30|||||||||2
1738900810000|2025-02-07 04:00:10|||||||||2
1738900970000|2025-02-07 04:02:50|||||||||1
1738901430000|2025-02-07 04:10:30|||||||||1
1738901760000|2025-02-07 04:16:00|||||||||2
1738901850000|2025-02-07 04:17:30|||||||||2
1738902610000|2025-02-07 04:30:10|||||||||1
1738903070000|2025-02-07 04:37:50|||||||||1
1738903540000|2025-02-07 04:45:40|||||||||1
1738903690000|2025-02-07 04:48:10|||||||||1
1738904700000|2025-02-07 05:05:00|||||||||2
1738905510000|2025-02-07 05:18:30|||||||||1
1738905940000|2025-02-07 05:25:40|||||||||2
1738906030000|2025-02-07 05:27:10|||||||||1
1738906190000|2025-02-07 05:29:50|||||||||1
1738906200000|2025-02-07 05:30:00|||||||||1
1738906640000|2025-02-07 05:37:20|||||||||1
1738907540000|2025-02-07 05:52:20|||||||||3
1738907740000|2025-02-07 05:55:40|||||||||1
1738907770000|2025-02-07 05:56:10|||||||||1
1738907800000|2025-02-07 05:56:40|||||||||1
1738907860000|2025-02-07 05:57:40|||||||||1
1738908310000|2025-02-07 06:05:10|||||||||1
1738908360000|2025-02-07 06:06:00|||||||||14
1738908380000|2025-02-07 06:06:20|||||||||23
1738908490000|2025-02-07 06:08:10|||||||||3
1738908500000|2025-02-07 06:08:20|||||||||2
1738908900000|2025-02-07 06:15:00|||||||||1
1738908910000|2025-02-07 06:15:10|||||||||3
1738908920000|2025-02-07 06:15:20|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|22
1738908930000|2025-02-07 06:15:30|||||||||4
1738908950000|2025-02-07 06:15:50|||||||||2
1738908970000|2025-02-07 06:16:10|17.25|17.09|17.23|17.07|17.25|17.09|17.23|17.07|17
1738909050000|2025-02-07 06:17:30|||||||||10
1738909160000|2025-02-07 06:19:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|38
1738909220000|2025-02-07 06:20:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|2
1738909300000|2025-02-07 06:21:40|||||||||2
1738909430000|2025-02-07 06:23:50|||||||||1
1738909510000|2025-02-07 06:25:10|||||||||1
1738909710000|2025-02-07 06:28:30|||||||||1
1738909840000|2025-02-07 06:30:40|||||||||1
1738910020000|2025-02-07 06:33:40|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1738910040000|2025-02-07 06:34:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|7
1738910060000|2025-02-07 06:34:20|17.24|17.08|17.23|17.07|17.24|17.08|17.23|17.07|0
1738910100000|2025-02-07 06:35:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|6
1738910130000|2025-02-07 06:35:30|17.28|17.12|17.25|17.09|17.28|17.12|17.25|17.09|0
1738910150000|2025-02-07 06:35:50|||||||||1
1738910350000|2025-02-07 06:39:10|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|10
1738910400000|2025-02-07 06:40:00|17.24|17.08|17.25|17.09|17.25|17.09|17.24|17.08|0
1738910450000|2025-02-07 06:40:50|||||||||52
1738910460000|2025-02-07 06:41:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|16
1738910580000|2025-02-07 06:43:00|||||||||1
1738910720000|2025-02-07 06:45:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|2
1738910790000|2025-02-07 06:46:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738910820000|2025-02-07 06:47:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738911070000|2025-02-07 06:51:10|||||||||18
1738911220000|2025-02-07 06:53:40|||||||||1
1738911600000|2025-02-07 07:00:00|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|21
1738911610000|2025-02-07 07:00:10|17.21|17.05|17.18|17.02|17.21|17.05|17.18|17.02|1
1738911620000|2025-02-07 07:00:20|||||||||1
1738911810000|2025-02-07 07:03:30|||||||||1
1738911890000|2025-02-07 07:04:50|||||||||1
1738911900000|2025-02-07 07:05:00|||||||||3
1738912050000|2025-02-07 07:07:30|||||||||5
1738912790000|2025-02-07 07:19:50|||||||||1
1738912970000|2025-02-07 07:22:50|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|36
1738913090000|2025-02-07 07:24:50|||||||||8
1738913340000|2025-02-07 07:29:00|||||||||1
1738913480000|2025-02-07 07:31:20|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|18
1738913490000|2025-02-07 07:31:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738913540000|2025-02-07 07:32:20|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|5
1738913550000|2025-02-07 07:32:30|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738913600000|2025-02-07 07:33:20|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|0
1738913620000|2025-02-07 07:33:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1738913710000|2025-02-07 07:35:10|||||||||1
1738913750000|2025-02-07 07:35:50|||||||||1
1738913820000|2025-02-07 07:37:00|||||||||1
1738913920000|2025-02-07 07:38:40|||||||||1
1738914030000|2025-02-07 07:40:30|||||||||1
1738914170000|2025-02-07 07:42:50|||||||||1
1738914290000|2025-02-07 07:44:50|||||||||3
1738914310000|2025-02-07 07:45:10|||||||||2
1738914350000|2025-02-07 07:45:50|||||||||1
1738914390000|2025-02-07 07:46:30|||||||||3
1738914520000|2025-02-07 07:48:40|||||||||1
1738914550000|2025-02-07 07:49:10|||||||||27
1738914590000|2025-02-07 07:49:50|||||||||1
1738914670000|2025-02-07 07:51:10|||||||||1
1738914740000|2025-02-07 07:52:20|||||||||1
1738914850000|2025-02-07 07:54:10|||||||||1
1738914950000|2025-02-07 07:55:50|||||||||3
1738914990000|2025-02-07 07:56:30|||||||||1
1738915020000|2025-02-07 07:57:00|||||||||1
1738915030000|2025-02-07 07:57:10|||||||||9
1738915070000|2025-02-07 07:57:50|||||||||1
1738915100000|2025-02-07 07:58:20|||||||||1
1738915140000|2025-02-07 07:59:00|||||||||1
1738915180000|2025-02-07 07:59:40|||||||||1
1738915190000|2025-02-07 07:59:50|||||||||1
1738915240000|2025-02-07 08:00:40|||||||||1
1738915260000|2025-02-07 08:01:00|||||||||2
1738915280000|2025-02-07 08:01:20|||||||||1
1738915290000|2025-02-07 08:01:30|||||||||2
1738915320000|2025-02-07 08:02:00|||||||||1
1738915340000|2025-02-07 08:02:20|||||||||1
1738915350000|2025-02-07 08:02:30|||||||||1
1738915400000|2025-02-07 08:03:20|||||||||10
1738915420000|2025-02-07 08:03:40|||||||||6
1738915440000|2025-02-07 08:04:00|||||||||10
1738915480000|2025-02-07 08:04:40|||||||||4
1738915490000|2025-02-07 08:04:50|||||||||5
1738915500000|2025-02-07 08:05:00|||||||||2
1738915530000|2025-02-07 08:05:30|||||||||5
1738915540000|2025-02-07 08:05:40|||||||||1
1738915560000|2025-02-07 08:06:00|||||||||6
1738915580000|2025-02-07 08:06:20|||||||||4
1738915600000|2025-02-07 08:06:40|||||||||1
1738915610000|2025-02-07 08:06:50|||||||||29
1738915620000|2025-02-07 08:07:00|||||||||2
1738915640000|2025-02-07 08:07:20|||||||||1
1738915660000|2025-02-07 08:07:40|||||||||3
1738915680000|2025-02-07 08:08:00|||||||||2
1738915690000|2025-02-07 08:08:10|||||||||4
1738915720000|2025-02-07 08:08:40|||||||||1
1738915730000|2025-02-07 08:08:50|||||||||1
1738915750000|2025-02-07 08:09:10|||||||||2
1738915760000|2025-02-07 08:09:20|||||||||2
1738915780000|2025-02-07 08:09:40|||||||||2
1738915790000|2025-02-07 08:09:50|||||||||1
1738915810000|2025-02-07 08:10:10|||||||||1
1738915820000|2025-02-07 08:10:20|||||||||1
1738915840000|2025-02-07 08:10:40|||||||||1
1738915860000|2025-02-07 08:11:00|||||||||1
1738915880000|2025-02-07 08:11:20|||||||||2
1738915920000|2025-02-07 08:12:00|||||||||1
1738915930000|2025-02-07 08:12:10|||||||||1
1738915960000|2025-02-07 08:12:40|||||||||1
1738915980000|2025-02-07 08:13:00|||||||||8
1738916010000|2025-02-07 08:13:30|||||||||1
1738916040000|2025-02-07 08:14:00|||||||||2
1738916050000|2025-02-07 08:14:10|||||||||1
1738916110000|2025-02-07 08:15:10|||||||||1
1738916140000|2025-02-07 08:15:40|||||||||1
1738916150000|2025-02-07 08:15:50|||||||||1
1738916170000|2025-02-07 08:16:10|||||||||1
1738916190000|2025-02-07 08:16:30|||||||||1
1738916210000|2025-02-07 08:16:50|||||||||1
1738916260000|2025-02-07 08:17:40|||||||||1
1738916270000|2025-02-07 08:17:50|||||||||8
1738916290000|2025-02-07 08:18:10|||||||||1
1738916390000|2025-02-07 08:19:50|||||||||1
1738916400000|2025-02-07 08:20:00|||||||||3
1738916460000|2025-02-07 08:21:00|||||||||1
1738916480000|2025-02-07 08:21:20|||||||||1
1738916560000|2025-02-07 08:22:40|||||||||2
1738916580000|2025-02-07 08:23:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|22
1738916600000|2025-02-07 08:23:20|||||||||1
1738916680000|2025-02-07 08:24:40|||||||||1
1738916690000|2025-02-07 08:24:50|||||||||1
1738916760000|2025-02-07 08:26:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738916770000|2025-02-07 08:26:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1738916820000|2025-02-07 08:27:00|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|34
1738916830000|2025-02-07 08:27:10|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|0
1738916850000|2025-02-07 08:27:30|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|13
1738916860000|2025-02-07 08:27:40|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|0
1738916870000|2025-02-07 08:27:50|||||||||3
1738916880000|2025-02-07 08:28:00|17.19|17.03|17.2|17.04|17.2|17.04|17.18|17.02|13
1738917040000|2025-02-07 08:30:40|||||||||2
1738917090000|2025-02-07 08:31:30|||||||||1
1738917110000|2025-02-07 08:31:50|||||||||1
1738917140000|2025-02-07 08:32:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|3
1738917190000|2025-02-07 08:33:10|17.19|17.03|17.18|17.02|17.19|17.03|17.18|17.02|4
1738917200000|2025-02-07 08:33:20|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|0
1738917210000|2025-02-07 08:33:30|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|0
1738917310000|2025-02-07 08:35:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|7
1738917450000|2025-02-07 08:37:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|12
1738917490000|2025-02-07 08:38:10|17.19|17.03|17.2|17.04|17.2|17.04|17.19|17.03|0
1738917600000|2025-02-07 08:40:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|8
1738917840000|2025-02-07 08:44:00|||||||||2
1738917900000|2025-02-07 08:45:00|||||||||18
1738917930000|2025-02-07 08:45:30|||||||||1
1738917950000|2025-02-07 08:45:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|29
1738918020000|2025-02-07 08:47:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|12
1738918130000|2025-02-07 08:48:50|||||||||1
1738918150000|2025-02-07 08:49:10|17.2|17.04|17.23|17.07|17.23|17.07|17.2|17.04|115
1738918310000|2025-02-07 08:51:50|||||||||2
1738918390000|2025-02-07 08:53:10|||||||||1
1738918790000|2025-02-07 08:59:50|||||||||3
1738918940000|2025-02-07 09:02:20|||||||||1
1738919000000|2025-02-07 09:03:20|||||||||1
1738919140000|2025-02-07 09:05:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|31
1738919170000|2025-02-07 09:06:10|||||||||1
1738919180000|2025-02-07 09:06:20|||||||||9
1738919320000|2025-02-07 09:08:40|||||||||2
1738919350000|2025-02-07 09:09:10|||||||||1
1738919430000|2025-02-07 09:10:30|||||||||1
1738919550000|2025-02-07 09:12:30|||||||||3
1738919650000|2025-02-07 09:14:10|||||||||2
1738919670000|2025-02-07 09:14:30|||||||||4
1738919710000|2025-02-07 09:15:10|||||||||8
1738919780000|2025-02-07 09:16:20|||||||||5
1738919890000|2025-02-07 09:18:10|||||||||1
1738919950000|2025-02-07 09:19:10|||||||||1
1738919960000|2025-02-07 09:19:20|||||||||2
1738920030000|2025-02-07 09:20:30|||||||||1
1738920170000|2025-02-07 09:22:50|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|2
1738920180000|2025-02-07 09:23:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1738920190000|2025-02-07 09:23:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|0
1738920200000|2025-02-07 09:23:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1738920210000|2025-02-07 09:23:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1738920230000|2025-02-07 09:23:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1738920240000|2025-02-07 09:24:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|2
1738920270000|2025-02-07 09:24:30|||||||||11
1738920280000|2025-02-07 09:24:40|||||||||2
1738920320000|2025-02-07 09:25:20|||||||||4
1738920410000|2025-02-07 09:26:50|||||||||2
1738920480000|2025-02-07 09:28:00|||||||||6
1738920520000|2025-02-07 09:28:40|||||||||106
1738920530000|2025-02-07 09:28:50|||||||||2
1738920550000|2025-02-07 09:29:10|||||||||1
1738920600000|2025-02-07 09:30:00|||||||||1
1738920670000|2025-02-07 09:31:10|||||||||2
1738920750000|2025-02-07 09:32:30|||||||||2
1738920760000|2025-02-07 09:32:40|||||||||2
1738920790000|2025-02-07 09:33:10|||||||||2
1738920840000|2025-02-07 09:34:00|||||||||2
1738921100000|2025-02-07 09:38:20|||||||||1
1738921120000|2025-02-07 09:38:40|||||||||2
1738921170000|2025-02-07 09:39:30|||||||||6
1738921180000|2025-02-07 09:39:40|||||||||5
1738921190000|2025-02-07 09:39:50|||||||||4
1738921240000|2025-02-07 09:40:40|||||||||2
1738921250000|2025-02-07 09:40:50|||||||||5
1738921280000|2025-02-07 09:41:20|||||||||1
1738921580000|2025-02-07 09:46:20|||||||||1
1738921610000|2025-02-07 09:46:50|||||||||2
1738921830000|2025-02-07 09:50:30|||||||||1
1738921870000|2025-02-07 09:51:10|||||||||1
1738922020000|2025-02-07 09:53:40|||||||||10
1738922140000|2025-02-07 09:55:40|||||||||1
1738922220000|2025-02-07 09:57:00|||||||||2
1738922260000|2025-02-07 09:57:40|||||||||4
1738922280000|2025-02-07 09:58:00|||||||||1
1738922310000|2025-02-07 09:58:30|||||||||1
1738922430000|2025-02-07 10:00:30|||||||||1
1738922570000|2025-02-07 10:02:50|||||||||4
1738922600000|2025-02-07 10:03:20|||||||||3
1738922610000|2025-02-07 10:03:30|||||||||1
1738922660000|2025-02-07 10:04:20|||||||||1
1738922900000|2025-02-07 10:08:20|||||||||6
1738922950000|2025-02-07 10:09:10|||||||||1
1738922980000|2025-02-07 10:09:40|||||||||1
1738923290000|2025-02-07 10:14:50|||||||||14
1738923380000|2025-02-07 10:16:20|||||||||6
1738923580000|2025-02-07 10:19:40|||||||||1
1738923850000|2025-02-07 10:24:10|||||||||5
1738923940000|2025-02-07 10:25:40|||||||||1
1738924180000|2025-02-07 10:29:40|||||||||5
1738924270000|2025-02-07 10:31:10|||||||||1
1738924530000|2025-02-07 10:35:30|||||||||8
1738924610000|2025-02-07 10:36:50|||||||||2
1738924630000|2025-02-07 10:37:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738924650000|2025-02-07 10:37:30|||||||||5
1738924660000|2025-02-07 10:37:40|||||||||1
1738924870000|2025-02-07 10:41:10|||||||||1
1738924930000|2025-02-07 10:42:10|||||||||3
1738925980000|2025-02-07 10:59:40|||||||||41
1738925990000|2025-02-07 10:59:50|||||||||5
1738926000000|2025-02-07 11:00:00|||||||||27
1738926080000|2025-02-07 11:01:20|||||||||2
1738926100000|2025-02-07 11:01:40|||||||||1
1738926290000|2025-02-07 11:04:50|||||||||1
1738926300000|2025-02-07 11:05:00|||||||||1
1738926350000|2025-02-07 11:05:50|||||||||1
1738926380000|2025-02-07 11:06:20|||||||||1
1738926400000|2025-02-07 11:06:40|||||||||1
1738926420000|2025-02-07 11:07:00|||||||||2
1738926500000|2025-02-07 11:08:20|||||||||1
1738926620000|2025-02-07 11:10:20|||||||||1
1738926740000|2025-02-07 11:12:20|||||||||1
1738926860000|2025-02-07 11:14:20|||||||||1
1738927230000|2025-02-07 11:20:30|||||||||1
1738927320000|2025-02-07 11:22:00|||||||||6
1738927350000|2025-02-07 11:22:30|||||||||1
1738927380000|2025-02-07 11:23:00|||||||||1
1738927390000|2025-02-07 11:23:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|46
1738927400000|2025-02-07 11:23:20|||||||||1
1738927440000|2025-02-07 11:24:00|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738927460000|2025-02-07 11:24:20|||||||||2
1738927760000|2025-02-07 11:29:20|||||||||1
1738927920000|2025-02-07 11:32:00|||||||||4
1738927930000|2025-02-07 11:32:10|||||||||1
1738928420000|2025-02-07 11:40:20|||||||||1
1738928520000|2025-02-07 11:42:00|||||||||2
1738928720000|2025-02-07 11:45:20|17.14|16.98|17.14|16.98|17.17|17.01|17.14|16.98|12
1738928730000|2025-02-07 11:45:30|||||||||1
1738928750000|2025-02-07 11:45:50|||||||||1
1738928760000|2025-02-07 11:46:00|||||||||1
1738928780000|2025-02-07 11:46:20|||||||||16
1738928800000|2025-02-07 11:46:40|||||||||8
1738928810000|2025-02-07 11:46:50|||||||||1
1738928990000|2025-02-07 11:49:50|||||||||6
1738929030000|2025-02-07 11:50:30|||||||||1
1738929050000|2025-02-07 11:50:50|||||||||2
1738929070000|2025-02-07 11:51:10|||||||||1
1738929090000|2025-02-07 11:51:30|||||||||1
1738929130000|2025-02-07 11:52:10|||||||||1
1738929490000|2025-02-07 11:58:10|||||||||3
1738929620000|2025-02-07 12:00:20|||||||||1
1738930280000|2025-02-07 12:11:20|||||||||25
1738930330000|2025-02-07 12:12:10|||||||||1
1738930570000|2025-02-07 12:16:10|||||||||5
1738930720000|2025-02-07 12:18:40|||||||||1
1738930810000|2025-02-07 12:20:10|||||||||5
1738930870000|2025-02-07 12:21:10|||||||||1
1738930900000|2025-02-07 12:21:40|||||||||3
1738931040000|2025-02-07 12:24:00|||||||||1
1738931450000|2025-02-07 12:30:50|||||||||1
1738931470000|2025-02-07 12:31:10|17.19|17.03|17.14|16.98|17.19|17.03|17.14|16.98|105
1738931490000|2025-02-07 12:31:30|||||||||17
1738931510000|2025-02-07 12:31:50|||||||||2
1738931540000|2025-02-07 12:32:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1738931580000|2025-02-07 12:33:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1738931610000|2025-02-07 12:33:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|1
1738931620000|2025-02-07 12:33:40|||||||||1
1738931630000|2025-02-07 12:33:50|||||||||5
1738931680000|2025-02-07 12:34:40|||||||||7
1738931800000|2025-02-07 12:36:40|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|0
1738931820000|2025-02-07 12:37:00|||||||||2
1738931860000|2025-02-07 12:37:40|||||||||1
1738931930000|2025-02-07 12:38:50|||||||||1
1738932120000|2025-02-07 12:42:00|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|1
1738932140000|2025-02-07 12:42:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1738932210000|2025-02-07 12:43:30|||||||||1
1738932260000|2025-02-07 12:44:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|0
1738932280000|2025-02-07 12:44:40|||||||||1
1738932320000|2025-02-07 12:45:20|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1738932340000|2025-02-07 12:45:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1738932380000|2025-02-07 12:46:20|||||||||1
1738932400000|2025-02-07 12:46:40|||||||||1
1738932440000|2025-02-07 12:47:20|||||||||20
1738932550000|2025-02-07 12:49:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|16
1738932570000|2025-02-07 12:49:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|58
1738932580000|2025-02-07 12:49:40|||||||||1
1738932590000|2025-02-07 12:49:50|||||||||2
1738932610000|2025-02-07 12:50:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1738932660000|2025-02-07 12:51:00|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|54
1738932670000|2025-02-07 12:51:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|10
1738932700000|2025-02-07 12:51:40|||||||||6
1738932730000|2025-02-07 12:52:10|||||||||4
1738932860000|2025-02-07 12:54:20|||||||||1
1738932880000|2025-02-07 12:54:40|||||||||1
1738932890000|2025-02-07 12:54:50|||||||||3
1738932950000|2025-02-07 12:55:50|17.16|17|17.16|17|17.16|17|17.16|17|2
1738932960000|2025-02-07 12:56:00|||||||||3
1738932970000|2025-02-07 12:56:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|37
1738933100000|2025-02-07 12:58:20|17.15|16.99|17.16|17|17.16|17|17.15|16.99|7
1738933160000|2025-02-07 12:59:20|||||||||1
1738933200000|2025-02-07 13:00:00|||||||||1
1738933250000|2025-02-07 13:00:50|||||||||1
1738933370000|2025-02-07 13:02:50|||||||||20
1738933380000|2025-02-07 13:03:00|17.15|16.99|17.16|17|17.16|17|17.15|16.99|57
1738933390000|2025-02-07 13:03:10|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|57
1738933400000|2025-02-07 13:03:20|||||||||27
1738933420000|2025-02-07 13:03:40|||||||||1
1738933490000|2025-02-07 13:04:50|||||||||2
1738933500000|2025-02-07 13:05:00|||||||||1
1738933510000|2025-02-07 13:05:10|||||||||2
1738933520000|2025-02-07 13:05:20|17.16|17|17.16|17|17.16|17|17.16|17|31
1738933650000|2025-02-07 13:07:30|||||||||1
1738933750000|2025-02-07 13:09:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|17
1738933820000|2025-02-07 13:10:20|||||||||1
1738933830000|2025-02-07 13:10:30|17.16|17|17.17|17.01|17.17|17.01|17.16|17|0
1738933840000|2025-02-07 13:10:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1738933870000|2025-02-07 13:11:10|||||||||7
1738933890000|2025-02-07 13:11:30|||||||||20
1738933910000|2025-02-07 13:11:50|||||||||36
1738933960000|2025-02-07 13:12:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|12
1738934000000|2025-02-07 13:13:20|||||||||1
1738934020000|2025-02-07 13:13:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|40
1738934050000|2025-02-07 13:14:10|||||||||1
1738934100000|2025-02-07 13:15:00|||||||||1
1738934150000|2025-02-07 13:15:50|||||||||1
1738934180000|2025-02-07 13:16:20|||||||||1
1738934190000|2025-02-07 13:16:30|||||||||4
1738934200000|2025-02-07 13:16:40|||||||||85
1738934210000|2025-02-07 13:16:50|||||||||1
1738934240000|2025-02-07 13:17:20|||||||||1
1738934310000|2025-02-07 13:18:30|||||||||2
1738934530000|2025-02-07 13:22:10|||||||||1
1738934550000|2025-02-07 13:22:30|||||||||21
1738934560000|2025-02-07 13:22:40|||||||||1
1738934600000|2025-02-07 13:23:20|||||||||1
1738934710000|2025-02-07 13:25:10|||||||||1
1738934730000|2025-02-07 13:25:30|||||||||5
1738934790000|2025-02-07 13:26:30|||||||||107
1738934800000|2025-02-07 13:26:40|||||||||17
1738934830000|2025-02-07 13:27:10|||||||||8
1738934860000|2025-02-07 13:27:40|||||||||1
1738934880000|2025-02-07 13:28:00|||||||||13
1738934890000|2025-02-07 13:28:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|114
1738934900000|2025-02-07 13:28:20|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|1
1738934920000|2025-02-07 13:28:40|||||||||3
1738934930000|2025-02-07 13:28:50|||||||||22
1738934940000|2025-02-07 13:29:00|||||||||3
1738934950000|2025-02-07 13:29:10|||||||||1
1738934960000|2025-02-07 13:29:20|||||||||4
1738934970000|2025-02-07 13:29:30|||||||||10
1738934980000|2025-02-07 13:29:40|||||||||18
1738934990000|2025-02-07 13:29:50|||||||||2
1738935000000|2025-02-07 13:30:00|17.17|17.01|17.12|16.96|17.17|17.01|17.1|16.94|135
1738935010000|2025-02-07 13:30:10|17.14|16.98|17.21|17.05|17.21|17.05|17.12|16.96|144
1738935020000|2025-02-07 13:30:20|17.19|17.03|17.21|17.05|17.21|17.05|17.14|16.98|101
1738935030000|2025-02-07 13:30:30|17.19|17.03|17.19|17.03|17.21|17.05|17.19|17.03|9
1738935040000|2025-02-07 13:30:40|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|45
1738935050000|2025-02-07 13:30:50|17.17|17.01|17.19|17.03|17.19|17.03|17.17|17.01|1
1738935060000|2025-02-07 13:31:00|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|84
1738935070000|2025-02-07 13:31:10|17.1|16.94|17.12|16.96|17.14|16.98|17.1|16.94|111
1738935080000|2025-02-07 13:31:20|17.1|16.94|17.14|16.98|17.14|16.98|17.1|16.94|59
1738935090000|2025-02-07 13:31:30|||||||||2
1738935110000|2025-02-07 13:31:50|||||||||2
1738935120000|2025-02-07 13:32:00|||||||||15
1738935130000|2025-02-07 13:32:10|||||||||1
1738935140000|2025-02-07 13:32:20|||||||||18
1738935150000|2025-02-07 13:32:30|||||||||20
1738935160000|2025-02-07 13:32:40|||||||||5
1738935170000|2025-02-07 13:32:50|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|28
1738935180000|2025-02-07 13:33:00|17.15|16.99|17.19|17.03|17.19|17.03|17.14|16.98|55
1738935200000|2025-02-07 13:33:20|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|7
1738935210000|2025-02-07 13:33:30|17.15|16.99|17.14|16.98|17.15|16.99|17.14|16.98|5
1738935220000|2025-02-07 13:33:40|||||||||1
1738935230000|2025-02-07 13:33:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|7
1738935240000|2025-02-07 13:34:00|||||||||4
1738935250000|2025-02-07 13:34:10|||||||||2
1738935260000|2025-02-07 13:34:20|||||||||6
1738935270000|2025-02-07 13:34:30|||||||||5
1738935280000|2025-02-07 13:34:40|||||||||5
1738935300000|2025-02-07 13:35:00|17.09|16.93|17.12|16.96|17.12|16.96|17.09|16.93|5
1738935310000|2025-02-07 13:35:10|||||||||19
1738935320000|2025-02-07 13:35:20|||||||||6
1738935330000|2025-02-07 13:35:30|||||||||30
1738935340000|2025-02-07 13:35:40|||||||||37
1738935350000|2025-02-07 13:35:50|||||||||7
1738935370000|2025-02-07 13:36:10|17.14|16.98|17.12|16.96|17.14|16.98|17.12|16.96|39
1738935390000|2025-02-07 13:36:30|||||||||3
1738935410000|2025-02-07 13:36:50|||||||||2
1738935420000|2025-02-07 13:37:00|||||||||5
1738935430000|2025-02-07 13:37:10|||||||||1
1738935450000|2025-02-07 13:37:30|||||||||6
1738935480000|2025-02-07 13:38:00|||||||||6
1738935500000|2025-02-07 13:38:20|||||||||1
1738935510000|2025-02-07 13:38:30|||||||||147
1738935520000|2025-02-07 13:38:40|||||||||5
1738935530000|2025-02-07 13:38:50|||||||||4
1738935540000|2025-02-07 13:39:00|||||||||1
1738935550000|2025-02-07 13:39:10|||||||||6
1738935580000|2025-02-07 13:39:40|||||||||4
1738935590000|2025-02-07 13:39:50|||||||||1
1738935600000|2025-02-07 13:40:00|||||||||10
1738935610000|2025-02-07 13:40:10|||||||||5
1738935620000|2025-02-07 13:40:20|||||||||7
1738935630000|2025-02-07 13:40:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|59
1738935640000|2025-02-07 13:40:40|||||||||4
1738935650000|2025-02-07 13:40:50|||||||||5
1738935660000|2025-02-07 13:41:00|||||||||1
1738935670000|2025-02-07 13:41:10|||||||||35
1738935680000|2025-02-07 13:41:20|||||||||2
1738935700000|2025-02-07 13:41:40|||||||||7
1738935710000|2025-02-07 13:41:50|||||||||2
1738935720000|2025-02-07 13:42:00|||||||||21
1738935730000|2025-02-07 13:42:10|||||||||42
1738935750000|2025-02-07 13:42:30|||||||||8
1738935760000|2025-02-07 13:42:40|||||||||3
1738935770000|2025-02-07 13:42:50|||||||||8
1738935790000|2025-02-07 13:43:10|||||||||7
1738935820000|2025-02-07 13:43:40|||||||||7
1738935840000|2025-02-07 13:44:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|11
1738935870000|2025-02-07 13:44:30|||||||||5
1738935890000|2025-02-07 13:44:50|||||||||4
1738935900000|2025-02-07 13:45:00|||||||||1
1738935910000|2025-02-07 13:45:10|||||||||12
1738935920000|2025-02-07 13:45:20|||||||||1
1738935930000|2025-02-07 13:45:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|9
1738935940000|2025-02-07 13:45:40|||||||||1
1738935950000|2025-02-07 13:45:50|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|38
1738935960000|2025-02-07 13:46:00|||||||||4
1738935970000|2025-02-07 13:46:10|||||||||2
1738935980000|2025-02-07 13:46:20|||||||||4
1738935990000|2025-02-07 13:46:30|||||||||10
1738936000000|2025-02-07 13:46:40|17.13|16.97|17.14|16.98|17.14|16.98|17.13|16.97|98
1738936020000|2025-02-07 13:47:00|||||||||9
1738936040000|2025-02-07 13:47:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|28
1738936050000|2025-02-07 13:47:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|25
1738936060000|2025-02-07 13:47:40|||||||||5
1738936080000|2025-02-07 13:48:00|||||||||4
1738936100000|2025-02-07 13:48:20|||||||||14
1738936110000|2025-02-07 13:48:30|||||||||5
1738936120000|2025-02-07 13:48:40|17.12|16.96|17.12|16.96|17.13|16.97|17.12|16.96|16
1738936130000|2025-02-07 13:48:50|||||||||7
1738936140000|2025-02-07 13:49:00|17.13|16.97|17.12|16.96|17.13|16.97|17.12|16.96|1
1738936160000|2025-02-07 13:49:20|||||||||1
1738936190000|2025-02-07 13:49:50|||||||||1
1738936200000|2025-02-07 13:50:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|2
1738936210000|2025-02-07 13:50:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|15
1738936240000|2025-02-07 13:50:40|||||||||21
1738936260000|2025-02-07 13:51:00|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|1
1738936270000|2025-02-07 13:51:10|||||||||4
1738936290000|2025-02-07 13:51:30|||||||||1
1738936330000|2025-02-07 13:52:10|||||||||1
1738936420000|2025-02-07 13:53:40|||||||||1
1738936430000|2025-02-07 13:53:50|||||||||5
1738936500000|2025-02-07 13:55:00|||||||||1
1738936510000|2025-02-07 13:55:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|94
1738936560000|2025-02-07 13:56:00|||||||||1
1738936570000|2025-02-07 13:56:10|||||||||100
1738936640000|2025-02-07 13:57:20|||||||||1
1738936650000|2025-02-07 13:57:30|||||||||1
1738936670000|2025-02-07 13:57:50|||||||||1
1738936720000|2025-02-07 13:58:40|||||||||4
1738936790000|2025-02-07 13:59:50|||||||||4
1738936800000|2025-02-07 14:00:00|||||||||1
1738936810000|2025-02-07 14:00:10|||||||||11
1738936830000|2025-02-07 14:00:30|||||||||5
1738936840000|2025-02-07 14:00:40|||||||||10
1738936850000|2025-02-07 14:00:50|||||||||21
1738936930000|2025-02-07 14:02:10|||||||||1
1738937000000|2025-02-07 14:03:20|||||||||25
1738937010000|2025-02-07 14:03:30|||||||||2
1738937060000|2025-02-07 14:04:20|||||||||1
1738937110000|2025-02-07 14:05:10|||||||||1
1738937150000|2025-02-07 14:05:50|||||||||1
1738937170000|2025-02-07 14:06:10|||||||||2
1738937230000|2025-02-07 14:07:10|||||||||5
1738937240000|2025-02-07 14:07:20|||||||||6
1738937280000|2025-02-07 14:08:00|||||||||5
1738937290000|2025-02-07 14:08:10|||||||||1
1738937340000|2025-02-07 14:09:00|||||||||1
1738937380000|2025-02-07 14:09:40|||||||||1
1738937450000|2025-02-07 14:10:50|||||||||1
1738937520000|2025-02-07 14:12:00|||||||||2
1738937530000|2025-02-07 14:12:10|||||||||4
1738937540000|2025-02-07 14:12:20|||||||||1
1738937570000|2025-02-07 14:12:50|||||||||10
1738937580000|2025-02-07 14:13:00|||||||||10
1738937590000|2025-02-07 14:13:10|||||||||31
1738937600000|2025-02-07 14:13:20|||||||||11
1738937610000|2025-02-07 14:13:30|||||||||1
1738937680000|2025-02-07 14:14:40|||||||||1
1738937740000|2025-02-07 14:15:40|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|37
1738937790000|2025-02-07 14:16:30|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|5
1738937810000|2025-02-07 14:16:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|15
1738937820000|2025-02-07 14:17:00|||||||||33
1738937890000|2025-02-07 14:18:10|||||||||8
1738937970000|2025-02-07 14:19:30|||||||||1
1738937980000|2025-02-07 14:19:40|||||||||10
1738937990000|2025-02-07 14:19:50|||||||||1
1738938050000|2025-02-07 14:20:50|||||||||1
1738938070000|2025-02-07 14:21:10|17.08|16.92|17.09|16.93|17.09|16.93|17.08|16.92|21
1738938080000|2025-02-07 14:21:20|||||||||3
1738938100000|2025-02-07 14:21:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|24
1738938110000|2025-02-07 14:21:50|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|44
1738938130000|2025-02-07 14:22:10|||||||||1
1738938140000|2025-02-07 14:22:20|||||||||1
1738938150000|2025-02-07 14:22:30|||||||||1
1738938180000|2025-02-07 14:23:00|||||||||1
1738938200000|2025-02-07 14:23:20|||||||||1
1738938240000|2025-02-07 14:24:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|50
1738938250000|2025-02-07 14:24:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|2
1738938260000|2025-02-07 14:24:20|||||||||5
1738938270000|2025-02-07 14:24:30|||||||||8
1738938290000|2025-02-07 14:24:50|||||||||1
1738938300000|2025-02-07 14:25:00|||||||||1
1738938310000|2025-02-07 14:25:10|||||||||1
1738938320000|2025-02-07 14:25:20|||||||||1
1738938340000|2025-02-07 14:25:40|||||||||1
1738938350000|2025-02-07 14:25:50|||||||||1
1738938410000|2025-02-07 14:26:50|||||||||1
1738938460000|2025-02-07 14:27:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|195
1738938470000|2025-02-07 14:27:50|||||||||43
1738938480000|2025-02-07 14:28:00|||||||||11
1738938490000|2025-02-07 14:28:10|||||||||214
1738938500000|2025-02-07 14:28:20|17.06|16.9|17.04|16.88|17.07|16.91|17.04|16.88|64
1738938510000|2025-02-07 14:28:30|||||||||14
1738938520000|2025-02-07 14:28:40|||||||||13
1738938530000|2025-02-07 14:28:50|||||||||57
1738938540000|2025-02-07 14:29:00|||||||||15
1738938550000|2025-02-07 14:29:10|17.03|16.87|17.02|16.86|17.03|16.87|17.02|16.86|24
1738938560000|2025-02-07 14:29:20|||||||||6
1738938570000|2025-02-07 14:29:30|||||||||126
1738938580000|2025-02-07 14:29:40|||||||||5
1738938590000|2025-02-07 14:29:50|||||||||15
1738938600000|2025-02-07 14:30:00|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|281
1738938610000|2025-02-07 14:30:10|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|79
1738938620000|2025-02-07 14:30:20|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|41
1738938630000|2025-02-07 14:30:30|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|34
1738938640000|2025-02-07 14:30:40|||||||||22
1738938650000|2025-02-07 14:30:50|||||||||2
1738938660000|2025-02-07 14:31:00|17.03|16.87|17.04|16.88|17.04|16.88|17.02|16.86|52
1738938680000|2025-02-07 14:31:20|17.03|16.87|17.02|16.86|17.04|16.88|17.02|16.86|17
1738938690000|2025-02-07 14:31:30|17.04|16.88|17.04|16.88|17.04|16.88|17.04|16.88|83
1738938700000|2025-02-07 14:31:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|165
1738938710000|2025-02-07 14:31:50|17.06|16.9|17.07|16.91|17.07|16.91|17.04|16.88|17
1738938720000|2025-02-07 14:32:00|17.06|16.9|17.09|16.93|17.09|16.93|17.04|16.88|39
1738938730000|2025-02-07 14:32:10|||||||||6
1738938740000|2025-02-07 14:32:20|||||||||7
1738938750000|2025-02-07 14:32:30|||||||||18
1738938760000|2025-02-07 14:32:40|||||||||6
1738938770000|2025-02-07 14:32:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|14
1738938780000|2025-02-07 14:33:00|||||||||1
1738938790000|2025-02-07 14:33:10|17.11|16.95|17.09|16.93|17.11|16.95|17.09|16.93|5
1738938800000|2025-02-07 14:33:20|||||||||37
1738938810000|2025-02-07 14:33:30|||||||||3
1738938820000|2025-02-07 14:33:40|17.07|16.91|17.09|16.93|17.09|16.93|17.07|16.91|95
1738938840000|2025-02-07 14:34:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|31
1738938850000|2025-02-07 14:34:10|||||||||7
1738938870000|2025-02-07 14:34:30|||||||||144
1738938880000|2025-02-07 14:34:40|||||||||4
1738938890000|2025-02-07 14:34:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|20
1738938900000|2025-02-07 14:35:00|||||||||241
1738938910000|2025-02-07 14:35:10|||||||||2
1738938920000|2025-02-07 14:35:20|||||||||1
1738938930000|2025-02-07 14:35:30|||||||||4
1738938950000|2025-02-07 14:35:50|17.11|16.95|17.12|16.96|17.12|16.96|17.09|16.93|128
1738938960000|2025-02-07 14:36:00|||||||||2
1738938980000|2025-02-07 14:36:20|||||||||98
1738938990000|2025-02-07 14:36:30|||||||||3
1738939000000|2025-02-07 14:36:40|||||||||6
1738939010000|2025-02-07 14:36:50|||||||||1
1738939020000|2025-02-07 14:37:00|||||||||6
1738939030000|2025-02-07 14:37:10|||||||||1
1738939040000|2025-02-07 14:37:20|||||||||1
1738939050000|2025-02-07 14:37:30|||||||||1
1738939060000|2025-02-07 14:37:40|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|7
1738939070000|2025-02-07 14:37:50|17.12|16.96|17.14|16.98|17.14|16.98|17.12|16.96|73
1738939090000|2025-02-07 14:38:10|||||||||10
1738939100000|2025-02-07 14:38:20|17.13|16.97|17.12|16.96|17.14|16.98|17.12|16.96|42
1738939110000|2025-02-07 14:38:30|||||||||2
1738939120000|2025-02-07 14:38:40|||||||||43
1738939130000|2025-02-07 14:38:50|||||||||58
1738939140000|2025-02-07 14:39:00|||||||||2
1738939160000|2025-02-07 14:39:20|||||||||10
1738939170000|2025-02-07 14:39:30|||||||||54
1738939180000|2025-02-07 14:39:40|||||||||5
1738939190000|2025-02-07 14:39:50|||||||||1
1738939200000|2025-02-07 14:40:00|||||||||1
1738939210000|2025-02-07 14:40:10|||||||||29
1738939230000|2025-02-07 14:40:30|||||||||4
1738939240000|2025-02-07 14:40:40|||||||||1
1738939250000|2025-02-07 14:40:50|||||||||27
1738939260000|2025-02-07 14:41:00|||||||||5
1738939270000|2025-02-07 14:41:10|||||||||5
1738939280000|2025-02-07 14:41:20|||||||||5
1738939290000|2025-02-07 14:41:30|||||||||3
1738939300000|2025-02-07 14:41:40|||||||||4
1738939310000|2025-02-07 14:41:50|||||||||1
1738939320000|2025-02-07 14:42:00|||||||||7
1738939330000|2025-02-07 14:42:10|17.07|16.91|17.12|16.96|17.12|16.96|17.07|16.91|19
1738939340000|2025-02-07 14:42:20|||||||||3
1738939350000|2025-02-07 14:42:30|||||||||4
1738939360000|2025-02-07 14:42:40|||||||||11
1738939380000|2025-02-07 14:43:00|||||||||1
1738939390000|2025-02-07 14:43:10|||||||||2
1738939410000|2025-02-07 14:43:30|||||||||1
1738939420000|2025-02-07 14:43:40|||||||||2
1738939440000|2025-02-07 14:44:00|||||||||10
1738939450000|2025-02-07 14:44:10|||||||||10
1738939460000|2025-02-07 14:44:20|||||||||6
1738939470000|2025-02-07 14:44:30|||||||||47
1738939480000|2025-02-07 14:44:40|||||||||4
1738939490000|2025-02-07 14:44:50|||||||||3
1738939500000|2025-02-07 14:45:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|9
1738939510000|2025-02-07 14:45:10|||||||||2
1738939520000|2025-02-07 14:45:20|||||||||10
1738939530000|2025-02-07 14:45:30|||||||||10
1738939540000|2025-02-07 14:45:40|||||||||5
1738939560000|2025-02-07 14:46:00|||||||||12
1738939580000|2025-02-07 14:46:20|||||||||6
1738939590000|2025-02-07 14:46:30|||||||||10
1738939610000|2025-02-07 14:46:50|||||||||4
1738939630000|2025-02-07 14:47:10|||||||||10
1738939640000|2025-02-07 14:47:20|||||||||19
1738939650000|2025-02-07 14:47:30|||||||||10
1738939660000|2025-02-07 14:47:40|||||||||34
1738939670000|2025-02-07 14:47:50|||||||||35
1738939680000|2025-02-07 14:48:00|||||||||49
1738939690000|2025-02-07 14:48:10|||||||||7
1738939700000|2025-02-07 14:48:20|||||||||16
1738939710000|2025-02-07 14:48:30|||||||||22
1738939720000|2025-02-07 14:48:40|||||||||23
1738939730000|2025-02-07 14:48:50|||||||||20
1738939740000|2025-02-07 14:49:00|||||||||8
1738939750000|2025-02-07 14:49:10|||||||||5
1738939760000|2025-02-07 14:49:20|||||||||5
1738939770000|2025-02-07 14:49:30|||||||||8
1738939780000|2025-02-07 14:49:40|||||||||15
1738939790000|2025-02-07 14:49:50|||||||||3
1738939800000|2025-02-07 14:50:00|||||||||6
1738939810000|2025-02-07 14:50:10|17.06|16.9|17.06|16.9|17.06|16.9|17.06|16.9|19
1738939820000|2025-02-07 14:50:20|17.07|16.91|17.05|16.89|17.07|16.91|17.05|16.89|35
1738939830000|2025-02-07 14:50:30|||||||||12
1738939840000|2025-02-07 14:50:40|||||||||8
1738939850000|2025-02-07 14:50:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|109
1738939880000|2025-02-07 14:51:20|||||||||1
1738939890000|2025-02-07 14:51:30|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|5
1738939900000|2025-02-07 14:51:40|17.07|16.91|17.07|16.91|17.07|16.91|17.05|16.89|70
1738939920000|2025-02-07 14:52:00|17.06|16.9|17.05|16.89|17.06|16.9|17.05|16.89|3
1738939930000|2025-02-07 14:52:10|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|16
1738939940000|2025-02-07 14:52:20|17.05|16.89|17.05|16.89|17.05|16.89|17.05|16.89|1
1738939950000|2025-02-07 14:52:30|||||||||8
1738939960000|2025-02-07 14:52:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|25
1738939970000|2025-02-07 14:52:50|||||||||2
1738939980000|2025-02-07 14:53:00|||||||||15
1738939990000|2025-02-07 14:53:10|||||||||12
1738940000000|2025-02-07 14:53:20|||||||||1
1738940020000|2025-02-07 14:53:40|||||||||13
1738940030000|2025-02-07 14:53:50|||||||||23
1738940040000|2025-02-07 14:54:00|||||||||1
1738940050000|2025-02-07 14:54:10|||||||||10
1738940060000|2025-02-07 14:54:20|||||||||8
1738940070000|2025-02-07 14:54:30|||||||||7
1738940080000|2025-02-07 14:54:40|||||||||5
1738940090000|2025-02-07 14:54:50|||||||||3
1738940100000|2025-02-07 14:55:00|||||||||19
1738940120000|2025-02-07 14:55:20|||||||||5
1738940140000|2025-02-07 14:55:40|||||||||5
1738940150000|2025-02-07 14:55:50|||||||||1
1738940160000|2025-02-07 14:56:00|||||||||7
1738940170000|2025-02-07 14:56:10|||||||||7
1738940190000|2025-02-07 14:56:30|||||||||7
1738940200000|2025-02-07 14:56:40|||||||||4
1738940210000|2025-02-07 14:56:50|||||||||7
1738940220000|2025-02-07 14:57:00|||||||||4
1738940230000|2025-02-07 14:57:10|||||||||24
1738940240000|2025-02-07 14:57:20|||||||||12
1738940250000|2025-02-07 14:57:30|||||||||16
1738940260000|2025-02-07 14:57:40|||||||||11
1738940270000|2025-02-07 14:57:50|||||||||12
1738940280000|2025-02-07 14:58:00|||||||||6
1738940290000|2025-02-07 14:58:10|||||||||2
1738940300000|2025-02-07 14:58:20|||||||||26
1738940310000|2025-02-07 14:58:30|||||||||9
1738940320000|2025-02-07 14:58:40|||||||||15
1738940330000|2025-02-07 14:58:50|||||||||11
1738940340000|2025-02-07 14:59:00|||||||||3
1738940350000|2025-02-07 14:59:10|||||||||3
1738940360000|2025-02-07 14:59:20|||||||||13
1738940370000|2025-02-07 14:59:30|||||||||7
1738940380000|2025-02-07 14:59:40|||||||||4
1738940390000|2025-02-07 14:59:50|||||||||19
1738940400000|2025-02-07 15:00:00|17.12|16.96|17.24|17.08|17.24|17.08|17.12|16.96|124
1738940410000|2025-02-07 15:00:10|17.26|17.1|17.19|17.03|17.26|17.1|17.19|17.03|131
1738940420000|2025-02-07 15:00:20|||||||||14
1738940430000|2025-02-07 15:00:30|17.22|17.06|17.17|17.01|17.22|17.06|17.17|17.01|18
1738940440000|2025-02-07 15:00:40|||||||||9
1738940450000|2025-02-07 15:00:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|92
1738940460000|2025-02-07 15:01:00|17.21|17.05|17.22|17.06|17.22|17.06|17.19|17.03|10
1738940470000|2025-02-07 15:01:10|17.21|17.05|17.19|17.03|17.22|17.06|17.19|17.03|11
1738940480000|2025-02-07 15:01:20|17.22|17.06|17.24|17.08|17.24|17.08|17.19|17.03|88
1738940490000|2025-02-07 15:01:30|17.22|17.06|17.24|17.08|17.24|17.08|17.19|17.03|29
1738940500000|2025-02-07 15:01:40|||||||||25
1738940510000|2025-02-07 15:01:50|17.22|17.06|17.24|17.08|17.24|17.08|17.22|17.06|13
1738940520000|2025-02-07 15:02:00|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|60
1738940530000|2025-02-07 15:02:10|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|40
1738940540000|2025-02-07 15:02:20|17.3|17.14|17.29|17.13|17.31|17.15|17.29|17.13|13
1738940550000|2025-02-07 15:02:30|17.3|17.14|17.31|17.15|17.31|17.15|17.29|17.13|39
1738940560000|2025-02-07 15:02:40|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|115
1738940570000|2025-02-07 15:02:50|17.29|17.13|17.29|17.13|17.31|17.15|17.29|17.13|80
1738940580000|2025-02-07 15:03:00|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|47
1738940590000|2025-02-07 15:03:10|||||||||30
1738940600000|2025-02-07 15:03:20|||||||||38
1738940610000|2025-02-07 15:03:30|17.25|17.09|17.29|17.13|17.29|17.13|17.24|17.08|18
1738940620000|2025-02-07 15:03:40|||||||||16
1738940630000|2025-02-07 15:03:50|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|35
1738940640000|2025-02-07 15:04:00|17.26|17.1|17.29|17.13|17.29|17.13|17.24|17.08|24
1738940650000|2025-02-07 15:04:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|8
1738940660000|2025-02-07 15:04:20|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|95
1738940670000|2025-02-07 15:04:30|||||||||23
1738940680000|2025-02-07 15:04:40|||||||||13
1738940690000|2025-02-07 15:04:50|||||||||3
1738940700000|2025-02-07 15:05:00|||||||||3
1738940710000|2025-02-07 15:05:10|17.41|17.25|17.41|17.25|17.41|17.25|17.38|17.22|175
1738940720000|2025-02-07 15:05:20|||||||||3
1738940730000|2025-02-07 15:05:30|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|3
1738940740000|2025-02-07 15:05:40|17.38|17.22|17.36|17.2|17.41|17.25|17.36|17.2|4
1738940750000|2025-02-07 15:05:50|||||||||10
1738940760000|2025-02-07 15:06:00|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|58
1738940770000|2025-02-07 15:06:10|17.34|17.18|17.29|17.13|17.34|17.18|17.29|17.13|95
1738940780000|2025-02-07 15:06:20|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|18
1738940790000|2025-02-07 15:06:30|||||||||25
1738940800000|2025-02-07 15:06:40|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|38
1738940810000|2025-02-07 15:06:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|37
1738940820000|2025-02-07 15:07:00|17.31|17.15|17.31|17.15|17.31|17.15|17.29|17.13|6
1738940830000|2025-02-07 15:07:10|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|1
1738940840000|2025-02-07 15:07:20|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|2
1738940850000|2025-02-07 15:07:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|23
1738940860000|2025-02-07 15:07:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|17
1738940870000|2025-02-07 15:07:50|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|6
1738940880000|2025-02-07 15:08:00|||||||||6
1738940890000|2025-02-07 15:08:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1738940900000|2025-02-07 15:08:20|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|74
1738940910000|2025-02-07 15:08:30|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|13
1738940930000|2025-02-07 15:08:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|54
1738940940000|2025-02-07 15:09:00|17.25|17.09|17.25|17.09|17.26|17.1|17.24|17.08|37
1738940950000|2025-02-07 15:09:10|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|31
1738940960000|2025-02-07 15:09:20|||||||||2
1738940970000|2025-02-07 15:09:30|||||||||11
1738940980000|2025-02-07 15:09:40|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|28
1738940990000|2025-02-07 15:09:50|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|32
1738941000000|2025-02-07 15:10:00|17.24|17.08|17.24|17.08|17.26|17.1|17.24|17.08|14
1738941010000|2025-02-07 15:10:10|||||||||85
1738941020000|2025-02-07 15:10:20|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|16
1738941030000|2025-02-07 15:10:30|17.31|17.15|17.31|17.15|17.31|17.15|17.29|17.13|15
1738941060000|2025-02-07 15:11:00|17.29|17.13|17.29|17.13|17.31|17.15|17.29|17.13|65
1738941070000|2025-02-07 15:11:10|17.28|17.12|17.29|17.13|17.29|17.13|17.28|17.12|1
1738941080000|2025-02-07 15:11:20|17.26|17.1|17.28|17.12|17.29|17.13|17.26|17.1|6
1738941090000|2025-02-07 15:11:30|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|8
1738941100000|2025-02-07 15:11:40|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|48
1738941110000|2025-02-07 15:11:50|||||||||2
1738941120000|2025-02-07 15:12:00|||||||||3
1738941130000|2025-02-07 15:12:10|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|46
1738941140000|2025-02-07 15:12:20|17.33|17.17|17.36|17.2|17.36|17.2|17.33|17.17|158
1738941150000|2025-02-07 15:12:30|||||||||97
1738941160000|2025-02-07 15:12:40|||||||||83
1738941170000|2025-02-07 15:12:50|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|86
1738941180000|2025-02-07 15:13:00|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|107
1738941190000|2025-02-07 15:13:10|17.39|17.23|17.38|17.22|17.43|17.27|17.38|17.22|48
1738941200000|2025-02-07 15:13:20|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|15
1738941210000|2025-02-07 15:13:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|20
1738941230000|2025-02-07 15:13:50|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|28
1738941240000|2025-02-07 15:14:00|17.41|17.25|17.41|17.25|17.43|17.27|17.38|17.22|27
1738941250000|2025-02-07 15:14:10|17.43|17.27|17.43|17.27|17.43|17.27|17.38|17.22|7
1738941260000|2025-02-07 15:14:20|||||||||32
1738941270000|2025-02-07 15:14:30|||||||||102
1738941280000|2025-02-07 15:14:40|17.42|17.26|17.41|17.25|17.43|17.27|17.38|17.22|69
1738941290000|2025-02-07 15:14:50|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|2
1738941300000|2025-02-07 15:15:00|17.38|17.22|17.36|17.2|17.41|17.25|17.36|17.2|27
1738941310000|2025-02-07 15:15:10|17.37|17.21|17.36|17.2|17.38|17.22|17.36|17.2|113
1738941320000|2025-02-07 15:15:20|17.38|17.22|17.39|17.23|17.41|17.25|17.37|17.21|4
1738941330000|2025-02-07 15:15:30|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|5
1738941340000|2025-02-07 15:15:40|17.39|17.23|17.41|17.25|17.41|17.25|17.38|17.22|55
1738941350000|2025-02-07 15:15:50|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|5
1738941360000|2025-02-07 15:16:00|||||||||11
1738941370000|2025-02-07 15:16:10|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|71
1738941380000|2025-02-07 15:16:20|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|15
1738941390000|2025-02-07 15:16:30|||||||||3
1738941400000|2025-02-07 15:16:40|||||||||5
1738941410000|2025-02-07 15:16:50|17.41|17.25|17.41|17.25|17.42|17.26|17.41|17.25|61
1738941420000|2025-02-07 15:17:00|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|34
1738941430000|2025-02-07 15:17:10|||||||||2
1738941440000|2025-02-07 15:17:20|||||||||3
1738941450000|2025-02-07 15:17:30|||||||||2
1738941460000|2025-02-07 15:17:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|133
1738941470000|2025-02-07 15:17:50|||||||||4
1738941480000|2025-02-07 15:18:00|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|76
1738941490000|2025-02-07 15:18:10|||||||||9
1738941500000|2025-02-07 15:18:20|17.34|17.18|17.34|17.18|17.36|17.2|17.31|17.15|45
1738941510000|2025-02-07 15:18:30|17.33|17.17|17.36|17.2|17.36|17.2|17.31|17.15|54
1738941520000|2025-02-07 15:18:40|||||||||12
1738941530000|2025-02-07 15:18:50|17.33|17.17|17.31|17.15|17.36|17.2|17.31|17.15|42
1738941540000|2025-02-07 15:19:00|17.33|17.17|17.31|17.15|17.36|17.2|17.31|17.15|43
1738941550000|2025-02-07 15:19:10|17.33|17.17|17.36|17.2|17.36|17.2|17.31|17.15|36
1738941560000|2025-02-07 15:19:20|||||||||2
1738941570000|2025-02-07 15:19:30|||||||||3
1738941580000|2025-02-07 15:19:40|17.33|17.17|17.31|17.15|17.36|17.2|17.31|17.15|12
1738941590000|2025-02-07 15:19:50|||||||||13
1738941600000|2025-02-07 15:20:00|||||||||18
1738941610000|2025-02-07 15:20:10|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|38
1738941620000|2025-02-07 15:20:20|||||||||2
1738941630000|2025-02-07 15:20:30|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|14
1738941640000|2025-02-07 15:20:40|||||||||3
1738941650000|2025-02-07 15:20:50|||||||||5
1738941660000|2025-02-07 15:21:00|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|37
1738941670000|2025-02-07 15:21:10|||||||||7
1738941680000|2025-02-07 15:21:20|||||||||13
1738941690000|2025-02-07 15:21:30|17.41|17.25|17.36|17.2|17.41|17.25|17.36|17.2|71
1738941700000|2025-02-07 15:21:40|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|53
1738941710000|2025-02-07 15:21:50|||||||||9
1738941720000|2025-02-07 15:22:00|17.34|17.18|17.31|17.15|17.34|17.18|17.31|17.15|15
1738941730000|2025-02-07 15:22:10|||||||||3
1738941740000|2025-02-07 15:22:20|17.3|17.14|17.29|17.13|17.31|17.15|17.29|17.13|19
1738941750000|2025-02-07 15:22:30|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|48
1738941760000|2025-02-07 15:22:40|17.3|17.14|17.29|17.13|17.31|17.15|17.29|17.13|30
1738941770000|2025-02-07 15:22:50|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|37
1738941780000|2025-02-07 15:23:00|||||||||3
1738941790000|2025-02-07 15:23:10|||||||||3
1738941800000|2025-02-07 15:23:20|17.31|17.15|17.34|17.18|17.34|17.18|17.31|17.15|44
1738941810000|2025-02-07 15:23:30|17.33|17.17|17.31|17.15|17.34|17.18|17.31|17.15|3
1738941820000|2025-02-07 15:23:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|5
1738941830000|2025-02-07 15:23:50|||||||||60
1738941840000|2025-02-07 15:24:00|||||||||1
1738941850000|2025-02-07 15:24:10|||||||||2
1738941860000|2025-02-07 15:24:20|||||||||17
1738941870000|2025-02-07 15:24:30|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|40
1738941880000|2025-02-07 15:24:40|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|20
1738941890000|2025-02-07 15:24:50|||||||||4
1738941900000|2025-02-07 15:25:00|||||||||42
1738941910000|2025-02-07 15:25:10|17.28|17.12|17.29|17.13|17.29|17.13|17.26|17.1|12
1738941920000|2025-02-07 15:25:20|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|12
1738941930000|2025-02-07 15:25:30|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|2
1738941940000|2025-02-07 15:25:40|||||||||2
1738941950000|2025-02-07 15:25:50|17.28|17.12|17.29|17.13|17.29|17.13|17.26|17.1|12
1738941960000|2025-02-07 15:26:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|7
1738941970000|2025-02-07 15:26:10|||||||||16
1738941980000|2025-02-07 15:26:20|17.25|17.09|17.29|17.13|17.29|17.13|17.24|17.08|43
1738941990000|2025-02-07 15:26:30|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|3
1738942000000|2025-02-07 15:26:40|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|3
1738942010000|2025-02-07 15:26:50|||||||||3
1738942020000|2025-02-07 15:27:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|8
1738942030000|2025-02-07 15:27:10|||||||||15
1738942040000|2025-02-07 15:27:20|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|30
1738942050000|2025-02-07 15:27:30|||||||||2
1738942060000|2025-02-07 15:27:40|||||||||7
1738942070000|2025-02-07 15:27:50|||||||||2
1738942080000|2025-02-07 15:28:00|||||||||3
1738942090000|2025-02-07 15:28:10|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|41
1738942100000|2025-02-07 15:28:20|||||||||2
1738942110000|2025-02-07 15:28:30|||||||||23
1738942120000|2025-02-07 15:28:40|17.21|17.05|17.21|17.05|17.24|17.08|17.21|17.05|13
1738942130000|2025-02-07 15:28:50|17.24|17.08|17.24|17.08|17.24|17.08|17.21|17.05|3
1738942140000|2025-02-07 15:29:00|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|5
1738942150000|2025-02-07 15:29:10|||||||||14
1738942160000|2025-02-07 15:29:20|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|24
1738942170000|2025-02-07 15:29:30|17.26|17.1|17.29|17.13|17.29|17.13|17.26|17.1|38
1738942180000|2025-02-07 15:29:40|17.31|17.15|17.31|17.15|17.31|17.15|17.29|17.13|58
1738942190000|2025-02-07 15:29:50|||||||||3
1738942200000|2025-02-07 15:30:00|||||||||102
1738942210000|2025-02-07 15:30:10|||||||||26
1738942220000|2025-02-07 15:30:20|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|51
1738942240000|2025-02-07 15:30:40|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|82
1738942250000|2025-02-07 15:30:50|||||||||1
1738942260000|2025-02-07 15:31:00|17.29|17.13|17.26|17.1|17.31|17.15|17.26|17.1|32
1738942270000|2025-02-07 15:31:10|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|6
1738942280000|2025-02-07 15:31:20|||||||||6
1738942290000|2025-02-07 15:31:30|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|8
1738942300000|2025-02-07 15:31:40|17.3|17.14|17.31|17.15|17.31|17.15|17.29|17.13|7
1738942310000|2025-02-07 15:31:50|||||||||1
1738942320000|2025-02-07 15:32:00|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|29
1738942330000|2025-02-07 15:32:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|15
1738942340000|2025-02-07 15:32:20|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|1
1738942350000|2025-02-07 15:32:30|17.33|17.17|17.36|17.2|17.36|17.2|17.33|17.17|4
1738942360000|2025-02-07 15:32:40|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|24
1738942370000|2025-02-07 15:32:50|17.33|17.17|17.33|17.17|17.36|17.2|17.31|17.15|36
1738942380000|2025-02-07 15:33:00|17.32|17.16|17.31|17.15|17.33|17.17|17.31|17.15|25
1738942390000|2025-02-07 15:33:10|||||||||26
1738942400000|2025-02-07 15:33:20|||||||||53
1738942410000|2025-02-07 15:33:30|||||||||2
1738942420000|2025-02-07 15:33:40|||||||||2
1738942450000|2025-02-07 15:34:10|17.33|17.17|17.31|17.15|17.33|17.17|17.31|17.15|39
1738942470000|2025-02-07 15:34:30|||||||||4
1738942500000|2025-02-07 15:35:00|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|37
1738942510000|2025-02-07 15:35:10|||||||||1
1738942520000|2025-02-07 15:35:20|17.28|17.12|17.28|17.12|17.31|17.15|17.26|17.1|33
1738942530000|2025-02-07 15:35:30|17.27|17.11|17.26|17.1|17.28|17.12|17.26|17.1|2
1738942540000|2025-02-07 15:35:40|||||||||7
1738942550000|2025-02-07 15:35:50|||||||||59
1738942560000|2025-02-07 15:36:00|17.25|17.09|17.26|17.1|17.26|17.1|17.23|17.07|38
1738942580000|2025-02-07 15:36:20|||||||||5
1738942610000|2025-02-07 15:36:50|||||||||1
1738942640000|2025-02-07 15:37:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|83
1738942650000|2025-02-07 15:37:30|17.24|17.08|17.21|17.05|17.24|17.08|17.21|17.05|6
1738942660000|2025-02-07 15:37:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1738942670000|2025-02-07 15:37:50|17.23|17.07|17.24|17.08|17.24|17.08|17.23|17.07|1
1738942680000|2025-02-07 15:38:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|3
1738942690000|2025-02-07 15:38:10|17.24|17.08|17.24|17.08|17.25|17.09|17.24|17.08|12
1738942700000|2025-02-07 15:38:20|17.21|17.05|17.24|17.08|17.24|17.08|17.21|17.05|2
1738942710000|2025-02-07 15:38:30|||||||||2
1738942720000|2025-02-07 15:38:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|25
1738942740000|2025-02-07 15:39:00|||||||||7
1738942760000|2025-02-07 15:39:20|||||||||1
1738942770000|2025-02-07 15:39:30|17.29|17.13|17.31|17.15|17.31|17.15|17.26|17.1|30
1738942780000|2025-02-07 15:39:40|||||||||1
1738942790000|2025-02-07 15:39:50|17.3|17.14|17.31|17.15|17.31|17.15|17.3|17.14|18
1738942800000|2025-02-07 15:40:00|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|13
1738942810000|2025-02-07 15:40:10|17.31|17.15|17.31|17.15|17.31|17.15|17.26|17.1|23
1738942820000|2025-02-07 15:40:20|17.3|17.14|17.26|17.1|17.31|17.15|17.26|17.1|1
1738942840000|2025-02-07 15:40:40|||||||||35
1738942850000|2025-02-07 15:40:50|||||||||4
1738942860000|2025-02-07 15:41:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|5
1738942870000|2025-02-07 15:41:10|17.21|17.05|17.25|17.09|17.25|17.09|17.21|17.05|7
1738942880000|2025-02-07 15:41:20|17.24|17.08|17.24|17.08|17.26|17.1|17.24|17.08|0
1738942900000|2025-02-07 15:41:40|17.26|17.1|17.26|17.1|17.26|17.1|17.25|17.09|4
1738942910000|2025-02-07 15:41:50|17.25|17.09|17.26|17.1|17.26|17.1|17.24|17.08|45
1738942920000|2025-02-07 15:42:00|17.24|17.08|17.26|17.1|17.26|17.1|17.24|17.08|6
1738942950000|2025-02-07 15:42:30|||||||||5
1738942970000|2025-02-07 15:42:50|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|20
1738942980000|2025-02-07 15:43:00|17.29|17.13|17.26|17.1|17.29|17.13|17.26|17.1|0
1738943000000|2025-02-07 15:43:20|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|0
1738943010000|2025-02-07 15:43:30|||||||||1
1738943020000|2025-02-07 15:43:40|||||||||2
1738943030000|2025-02-07 15:43:50|||||||||1
1738943050000|2025-02-07 15:44:10|17.31|17.15|17.31|17.15|17.31|17.15|17.26|17.1|28
1738943070000|2025-02-07 15:44:30|17.29|17.13|17.31|17.15|17.31|17.15|17.29|17.13|0
1738943080000|2025-02-07 15:44:40|||||||||15
1738943090000|2025-02-07 15:44:50|||||||||7
1738943110000|2025-02-07 15:45:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|14
1738943130000|2025-02-07 15:45:30|17.31|17.15|17.31|17.15|17.31|17.15|17.28|17.12|17
1738943140000|2025-02-07 15:45:40|||||||||26
1738943160000|2025-02-07 15:46:00|||||||||2
1738943180000|2025-02-07 15:46:20|||||||||3
1738943190000|2025-02-07 15:46:30|17.26|17.1|17.26|17.1|17.31|17.15|17.26|17.1|5
1738943200000|2025-02-07 15:46:40|17.28|17.12|17.26|17.1|17.28|17.12|17.26|17.1|1
1738943210000|2025-02-07 15:46:50|||||||||1
1738943230000|2025-02-07 15:47:10|||||||||2
1738943240000|2025-02-07 15:47:20|17.31|17.15|17.26|17.1|17.31|17.15|17.26|17.1|32
1738943250000|2025-02-07 15:47:30|||||||||9
1738943270000|2025-02-07 15:47:50|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|28
1738943290000|2025-02-07 15:48:10|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|24
1738943300000|2025-02-07 15:48:20|||||||||11
1738943320000|2025-02-07 15:48:40|||||||||2
1738943340000|2025-02-07 15:49:00|17.25|17.09|17.24|17.08|17.25|17.09|17.24|17.08|3
1738943350000|2025-02-07 15:49:10|17.26|17.1|17.26|17.1|17.26|17.1|17.24|17.08|12
1738943360000|2025-02-07 15:49:20|||||||||3
1738943380000|2025-02-07 15:49:40|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|18
1738943390000|2025-02-07 15:49:50|||||||||1
1738943400000|2025-02-07 15:50:00|17.26|17.1|17.24|17.08|17.26|17.1|17.24|17.08|5
1738943410000|2025-02-07 15:50:10|||||||||5
1738943420000|2025-02-07 15:50:20|||||||||1
1738943430000|2025-02-07 15:50:30|||||||||3
1738943440000|2025-02-07 15:50:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1738943450000|2025-02-07 15:50:50|17.2|17.04|17.19|17.03|17.21|17.05|17.19|17.03|20
1738943460000|2025-02-07 15:51:00|17.2|17.04|17.21|17.05|17.21|17.05|17.2|17.04|5
1738943470000|2025-02-07 15:51:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|10
1738943490000|2025-02-07 15:51:30|||||||||1
1738943510000|2025-02-07 15:51:50|||||||||3
1738943520000|2025-02-07 15:52:00|||||||||2
1738943530000|2025-02-07 15:52:10|17.16|17|17.16|17|17.16|17|17.14|16.98|3
1738943540000|2025-02-07 15:52:20|17.14|16.98|17.16|17|17.16|17|17.14|16.98|8
1738943550000|2025-02-07 15:52:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|16
1738943560000|2025-02-07 15:52:40|||||||||10
1738943570000|2025-02-07 15:52:50|||||||||2
1738943590000|2025-02-07 15:53:10|17.18|17.02|17.31|17.15|17.31|17.15|17.18|17.02|377
1738943600000|2025-02-07 15:53:20|17.33|17.17|17.38|17.22|17.41|17.25|17.33|17.17|121
1738943610000|2025-02-07 15:53:30|17.36|17.2|17.43|17.27|17.48|17.32|17.36|17.2|161
1738943620000|2025-02-07 15:53:40|17.46|17.3|17.48|17.32|17.48|17.32|17.43|17.27|133
1738943630000|2025-02-07 15:53:50|17.46|17.3|17.48|17.32|17.48|17.32|17.43|17.27|149
1738943640000|2025-02-07 15:54:00|17.5|17.34|17.5|17.34|17.55|17.39|17.48|17.32|154
1738943650000|2025-02-07 15:54:10|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|95
1738943660000|2025-02-07 15:54:20|17.54|17.38|17.53|17.37|17.55|17.39|17.5|17.34|47
1738943670000|2025-02-07 15:54:30|17.55|17.39|17.6|17.44|17.6|17.44|17.53|17.37|86
1738943680000|2025-02-07 15:54:40|17.63|17.47|17.63|17.47|17.68|17.52|17.6|17.44|140
1738943690000|2025-02-07 15:54:50|17.65|17.49|17.63|17.47|17.65|17.49|17.62|17.46|84
1738943700000|2025-02-07 15:55:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|4
1738943710000|2025-02-07 15:55:10|17.58|17.42|17.51|17.35|17.58|17.42|17.51|17.35|263
1738943720000|2025-02-07 15:55:20|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|25
1738943730000|2025-02-07 15:55:30|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|84
1738943740000|2025-02-07 15:55:40|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|93
1738943750000|2025-02-07 15:55:50|17.51|17.35|17.53|17.37|17.53|17.37|17.48|17.32|46
1738943760000|2025-02-07 15:56:00|17.51|17.35|17.58|17.42|17.58|17.42|17.51|17.35|54
1738943770000|2025-02-07 15:56:10|17.53|17.37|17.53|17.37|17.53|17.37|17.48|17.32|156
1738943780000|2025-02-07 15:56:20|17.55|17.39|17.53|17.37|17.55|17.39|17.48|17.32|56
1738943790000|2025-02-07 15:56:30|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|96
1738943800000|2025-02-07 15:56:40|17.52|17.36|17.53|17.37|17.53|17.37|17.48|17.32|58
1738943810000|2025-02-07 15:56:50|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|28
1738943820000|2025-02-07 15:57:00|17.56|17.4|17.58|17.42|17.58|17.42|17.55|17.39|3
1738943830000|2025-02-07 15:57:10|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|114
1738943840000|2025-02-07 15:57:20|17.61|17.45|17.58|17.42|17.63|17.47|17.58|17.42|28
1738943850000|2025-02-07 15:57:30|17.6|17.44|17.58|17.42|17.6|17.44|17.55|17.39|59
1738943860000|2025-02-07 15:57:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|34
1738943870000|2025-02-07 15:57:50|17.6|17.44|17.6|17.44|17.63|17.47|17.59|17.43|29
1738943880000|2025-02-07 15:58:00|17.58|17.42|17.58|17.42|17.6|17.44|17.58|17.42|68
1738943890000|2025-02-07 15:58:10|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|19
1738943900000|2025-02-07 15:58:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|24
1738943910000|2025-02-07 15:58:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|126
1738943920000|2025-02-07 15:58:40|17.5|17.34|17.5|17.34|17.53|17.37|17.48|17.32|92
1738943930000|2025-02-07 15:58:50|17.53|17.37|17.53|17.37|17.53|17.37|17.48|17.32|19
1738943940000|2025-02-07 15:59:00|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|4
1738943950000|2025-02-07 15:59:10|17.51|17.35|17.48|17.32|17.53|17.37|17.48|17.32|79
1738943960000|2025-02-07 15:59:20|17.5|17.34|17.5|17.34|17.53|17.37|17.48|17.32|30
1738943970000|2025-02-07 15:59:30|17.49|17.33|17.48|17.32|17.5|17.34|17.48|17.32|5
1738943990000|2025-02-07 15:59:50|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|16
1738944000000|2025-02-07 16:00:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|120
1738944010000|2025-02-07 16:00:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|44
1738944020000|2025-02-07 16:00:20|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|27
1738944030000|2025-02-07 16:00:30|||||||||13
1738944040000|2025-02-07 16:00:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|29
1738944050000|2025-02-07 16:00:50|||||||||11
1738944060000|2025-02-07 16:01:00|||||||||3
1738944070000|2025-02-07 16:01:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|151
1738944080000|2025-02-07 16:01:20|17.62|17.46|17.62|17.46|17.65|17.49|17.62|17.46|36
1738944090000|2025-02-07 16:01:30|17.63|17.47|17.65|17.49|17.65|17.49|17.62|17.46|17
1738944100000|2025-02-07 16:01:40|17.63|17.47|17.65|17.49|17.65|17.49|17.6|17.44|44
1738944110000|2025-02-07 16:01:50|||||||||3
1738944120000|2025-02-07 16:02:00|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|46
1738944130000|2025-02-07 16:02:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|141
1738944140000|2025-02-07 16:02:20|||||||||4
1738944150000|2025-02-07 16:02:30|||||||||8
1738944160000|2025-02-07 16:02:40|17.63|17.47|17.65|17.49|17.65|17.49|17.6|17.44|78
1738944170000|2025-02-07 16:02:50|17.6|17.44|17.65|17.49|17.65|17.49|17.6|17.44|35
1738944180000|2025-02-07 16:03:00|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|54
1738944190000|2025-02-07 16:03:10|17.68|17.52|17.65|17.49|17.7|17.54|17.65|17.49|64
1738944200000|2025-02-07 16:03:20|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|49
1738944210000|2025-02-07 16:03:30|17.68|17.52|17.7|17.54|17.72|17.56|17.68|17.52|29
1738944220000|2025-02-07 16:03:40|17.71|17.55|17.7|17.54|17.72|17.56|17.7|17.54|41
1738944230000|2025-02-07 16:03:50|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|62
1738944240000|2025-02-07 16:04:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|58
1738944250000|2025-02-07 16:04:10|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|27
1738944260000|2025-02-07 16:04:20|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|32
1738944270000|2025-02-07 16:04:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|106
1738944280000|2025-02-07 16:04:40|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|90
1738944290000|2025-02-07 16:04:50|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|69
1738944300000|2025-02-07 16:05:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|23
1738944310000|2025-02-07 16:05:10|17.67|17.51|17.7|17.54|17.7|17.54|17.67|17.51|75
1738944320000|2025-02-07 16:05:20|17.68|17.52|17.67|17.51|17.7|17.54|17.67|17.51|10
1738944330000|2025-02-07 16:05:30|||||||||5
1738944340000|2025-02-07 16:05:40|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|5
1738944350000|2025-02-07 16:05:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|11
1738944360000|2025-02-07 16:06:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|62
1738944370000|2025-02-07 16:06:10|17.7|17.54|17.62|17.46|17.7|17.54|17.62|17.46|97
1738944380000|2025-02-07 16:06:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|34
1738944390000|2025-02-07 16:06:30|17.6|17.44|17.57|17.41|17.62|17.46|17.57|17.41|37
1738944400000|2025-02-07 16:06:40|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|116
1738944410000|2025-02-07 16:06:50|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|72
1738944420000|2025-02-07 16:07:00|17.54|17.38|17.5|17.34|17.54|17.38|17.5|17.34|18
1738944430000|2025-02-07 16:07:10|||||||||5
1738944440000|2025-02-07 16:07:20|||||||||1
1738944450000|2025-02-07 16:07:30|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|112
1738944460000|2025-02-07 16:07:40|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|8
1738944470000|2025-02-07 16:07:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|38
1738944480000|2025-02-07 16:08:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|13
1738944490000|2025-02-07 16:08:10|17.45|17.29|17.45|17.29|17.46|17.3|17.45|17.29|8
1738944500000|2025-02-07 16:08:20|||||||||3
1738944510000|2025-02-07 16:08:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|9
1738944520000|2025-02-07 16:08:40|17.49|17.33|17.48|17.32|17.5|17.34|17.48|17.32|49
1738944530000|2025-02-07 16:08:50|17.5|17.34|17.5|17.34|17.5|17.34|17.48|17.32|17
1738944540000|2025-02-07 16:09:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|46
1738944550000|2025-02-07 16:09:10|||||||||7
1738944560000|2025-02-07 16:09:20|||||||||5
1738944570000|2025-02-07 16:09:30|||||||||8
1738944580000|2025-02-07 16:09:40|17.49|17.33|17.5|17.34|17.5|17.34|17.48|17.32|3
1738944590000|2025-02-07 16:09:50|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|52
1738944600000|2025-02-07 16:10:00|17.5|17.34|17.53|17.37|17.53|17.37|17.5|17.34|3
1738944610000|2025-02-07 16:10:10|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|92
1738944620000|2025-02-07 16:10:20|||||||||2
1738944630000|2025-02-07 16:10:30|||||||||1
1738944640000|2025-02-07 16:10:40|||||||||38
1738944650000|2025-02-07 16:10:50|17.53|17.37|17.5|17.34|17.55|17.39|17.5|17.34|11
1738944660000|2025-02-07 16:11:00|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|2
1738944670000|2025-02-07 16:11:10|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|0
1738944680000|2025-02-07 16:11:20|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|22
1738944690000|2025-02-07 16:11:30|17.53|17.37|17.51|17.35|17.53|17.37|17.51|17.35|12
1738944700000|2025-02-07 16:11:40|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|1
1738944710000|2025-02-07 16:11:50|||||||||13
1738944720000|2025-02-07 16:12:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|28
1738944740000|2025-02-07 16:12:20|17.46|17.3|17.45|17.29|17.48|17.32|17.43|17.27|78
1738944750000|2025-02-07 16:12:30|17.44|17.28|17.43|17.27|17.45|17.29|17.43|17.27|15
1738944760000|2025-02-07 16:12:40|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|9
1738944770000|2025-02-07 16:12:50|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|2
1738944780000|2025-02-07 16:13:00|17.45|17.29|17.5|17.34|17.5|17.34|17.45|17.29|145
1738944790000|2025-02-07 16:13:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|48
1738944800000|2025-02-07 16:13:20|17.51|17.35|17.5|17.34|17.52|17.36|17.5|17.34|17
1738944810000|2025-02-07 16:13:30|17.51|17.35|17.52|17.36|17.55|17.39|17.5|17.34|6
1738944820000|2025-02-07 16:13:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|127
1738944830000|2025-02-07 16:13:50|||||||||75
1738944840000|2025-02-07 16:14:00|||||||||22
1738944850000|2025-02-07 16:14:10|||||||||4
1738944860000|2025-02-07 16:14:20|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|34
1738944870000|2025-02-07 16:14:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|154
1738944880000|2025-02-07 16:14:40|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|0
1738944890000|2025-02-07 16:14:50|||||||||4
1738944900000|2025-02-07 16:15:00|17.55|17.39|17.6|17.44|17.6|17.44|17.55|17.39|38
1738944910000|2025-02-07 16:15:10|17.59|17.43|17.58|17.42|17.6|17.44|17.55|17.39|5
1738944920000|2025-02-07 16:15:20|17.59|17.43|17.6|17.44|17.6|17.44|17.55|17.39|59
1738944930000|2025-02-07 16:15:30|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|31
1738944940000|2025-02-07 16:15:40|17.58|17.42|17.56|17.4|17.6|17.44|17.55|17.39|2
1738944950000|2025-02-07 16:15:50|17.58|17.42|17.6|17.44|17.6|17.44|17.55|17.39|75
1738944960000|2025-02-07 16:16:00|17.59|17.43|17.56|17.4|17.6|17.44|17.55|17.39|95
1738944970000|2025-02-07 16:16:10|17.58|17.42|17.55|17.39|17.58|17.42|17.55|17.39|10
1738944980000|2025-02-07 16:16:20|17.53|17.37|17.53|17.37|17.55|17.39|17.5|17.34|77
1738944990000|2025-02-07 16:16:30|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|19
1738945000000|2025-02-07 16:16:40|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|14
1738945010000|2025-02-07 16:16:50|||||||||1
1738945020000|2025-02-07 16:17:00|||||||||27
1738945030000|2025-02-07 16:17:10|17.53|17.37|17.5|17.34|17.55|17.39|17.5|17.34|45
1738945040000|2025-02-07 16:17:20|||||||||15
1738945050000|2025-02-07 16:17:30|17.54|17.38|17.5|17.34|17.54|17.38|17.5|17.34|1
1738945060000|2025-02-07 16:17:40|||||||||20
1738945070000|2025-02-07 16:17:50|||||||||11
1738945080000|2025-02-07 16:18:00|||||||||13
1738945090000|2025-02-07 16:18:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1738945100000|2025-02-07 16:18:20|17.45|17.29|17.45|17.29|17.48|17.32|17.45|17.29|5
1738945110000|2025-02-07 16:18:30|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|19
1738945120000|2025-02-07 16:18:40|||||||||1
1738945130000|2025-02-07 16:18:50|||||||||9
1738945140000|2025-02-07 16:19:00|||||||||2
1738945150000|2025-02-07 16:19:10|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|23
1738945160000|2025-02-07 16:19:20|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|12
1738945170000|2025-02-07 16:19:30|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|40
1738945180000|2025-02-07 16:19:40|17.35|17.19|17.38|17.22|17.38|17.22|17.33|17.17|212
1738945190000|2025-02-07 16:19:50|17.4|17.24|17.43|17.27|17.43|17.27|17.38|17.22|132
1738945200000|2025-02-07 16:20:00|17.41|17.25|17.38|17.22|17.43|17.27|17.38|17.22|47
1738945210000|2025-02-07 16:20:10|||||||||48
1738945220000|2025-02-07 16:20:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|36
1738945230000|2025-02-07 16:20:30|17.37|17.21|17.38|17.22|17.38|17.22|17.33|17.17|120
1738945240000|2025-02-07 16:20:40|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|34
1738945250000|2025-02-07 16:20:50|||||||||1
1738945260000|2025-02-07 16:21:00|17.39|17.23|17.43|17.27|17.43|17.27|17.38|17.22|59
1738945270000|2025-02-07 16:21:10|17.45|17.29|17.48|17.32|17.48|17.32|17.45|17.29|13
1738945280000|2025-02-07 16:21:20|17.46|17.3|17.48|17.32|17.48|17.32|17.45|17.29|2
1738945290000|2025-02-07 16:21:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|11
1738945300000|2025-02-07 16:21:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|14
1738945310000|2025-02-07 16:21:50|||||||||24
1738945320000|2025-02-07 16:22:00|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|32
1738945330000|2025-02-07 16:22:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|8
1738945340000|2025-02-07 16:22:20|17.51|17.35|17.55|17.39|17.55|17.39|17.5|17.34|29
1738945350000|2025-02-07 16:22:30|17.5|17.34|17.53|17.37|17.53|17.37|17.5|17.34|79
1738945360000|2025-02-07 16:22:40|17.54|17.38|17.55|17.39|17.55|17.39|17.53|17.37|15
1738945370000|2025-02-07 16:22:50|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|93
1738945380000|2025-02-07 16:23:00|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|26
1738945390000|2025-02-07 16:23:10|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|19
1738945400000|2025-02-07 16:23:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|30
1738945410000|2025-02-07 16:23:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|73
1738945420000|2025-02-07 16:23:40|||||||||1
1738945430000|2025-02-07 16:23:50|||||||||18
1738945440000|2025-02-07 16:24:00|17.54|17.38|17.55|17.39|17.55|17.39|17.53|17.37|32
1738945450000|2025-02-07 16:24:10|17.58|17.42|17.6|17.44|17.6|17.44|17.56|17.4|44
1738945460000|2025-02-07 16:24:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|11
1738945470000|2025-02-07 16:24:30|17.55|17.39|17.58|17.42|17.58|17.42|17.55|17.39|2
1738945480000|2025-02-07 16:24:40|||||||||29
1738945490000|2025-02-07 16:24:50|||||||||5
1738945500000|2025-02-07 16:25:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|161
1738945510000|2025-02-07 16:25:10|||||||||31
1738945530000|2025-02-07 16:25:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|30
1738945540000|2025-02-07 16:25:40|17.55|17.39|17.6|17.44|17.6|17.44|17.55|17.39|5
1738945550000|2025-02-07 16:25:50|||||||||21
1738945560000|2025-02-07 16:26:00|17.63|17.47|17.6|17.44|17.65|17.49|17.6|17.44|61
1738945570000|2025-02-07 16:26:10|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|14
1738945580000|2025-02-07 16:26:20|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|128
1738945590000|2025-02-07 16:26:30|||||||||3
1738945600000|2025-02-07 16:26:40|||||||||4
1738945610000|2025-02-07 16:26:50|||||||||1
1738945630000|2025-02-07 16:27:10|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|22
1738945640000|2025-02-07 16:27:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|6
1738945650000|2025-02-07 16:27:30|17.6|17.44|17.65|17.49|17.65|17.49|17.6|17.44|34
1738945660000|2025-02-07 16:27:40|||||||||1
1738945670000|2025-02-07 16:27:50|||||||||95
1738945680000|2025-02-07 16:28:00|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|55
1738945690000|2025-02-07 16:28:10|17.66|17.5|17.65|17.49|17.67|17.51|17.65|17.49|0
1738945700000|2025-02-07 16:28:20|||||||||1
1738945710000|2025-02-07 16:28:30|||||||||6
1738945720000|2025-02-07 16:28:40|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|2
1738945730000|2025-02-07 16:28:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|39
1738945740000|2025-02-07 16:29:00|||||||||5
1738945760000|2025-02-07 16:29:20|||||||||4
1738945770000|2025-02-07 16:29:30|||||||||7
1738945790000|2025-02-07 16:29:50|||||||||22
1738945800000|2025-02-07 16:30:00|||||||||134
1738945810000|2025-02-07 16:30:10|17.65|17.49|17.62|17.46|17.66|17.5|17.62|17.46|33
1738945820000|2025-02-07 16:30:20|||||||||2
1738945830000|2025-02-07 16:30:30|||||||||3
1738945840000|2025-02-07 16:30:40|17.63|17.47|17.62|17.46|17.65|17.49|17.62|17.46|6
1738945850000|2025-02-07 16:30:50|17.63|17.47|17.65|17.49|17.65|17.49|17.62|17.46|1
1738945860000|2025-02-07 16:31:00|17.63|17.47|17.62|17.46|17.65|17.49|17.62|17.46|5
1738945870000|2025-02-07 16:31:10|17.65|17.49|17.65|17.49|17.65|17.49|17.62|17.46|0
1738945880000|2025-02-07 16:31:20|17.63|17.47|17.6|17.44|17.65|17.49|17.6|17.44|11
1738945890000|2025-02-07 16:31:30|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|2
1738945900000|2025-02-07 16:31:40|||||||||11
1738945910000|2025-02-07 16:31:50|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|22
1738945920000|2025-02-07 16:32:00|||||||||1
1738945930000|2025-02-07 16:32:10|||||||||12
1738945940000|2025-02-07 16:32:20|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|3
1738945950000|2025-02-07 16:32:30|17.58|17.42|17.57|17.41|17.6|17.44|17.57|17.41|5
1738945960000|2025-02-07 16:32:40|17.58|17.42|17.6|17.44|17.6|17.44|17.57|17.41|3
1738945970000|2025-02-07 16:32:50|17.62|17.46|17.62|17.46|17.62|17.46|17.6|17.44|70
1738945980000|2025-02-07 16:33:00|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|28
1738945990000|2025-02-07 16:33:10|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|19
1738946020000|2025-02-07 16:33:40|||||||||6
1738946030000|2025-02-07 16:33:50|||||||||13
1738946040000|2025-02-07 16:34:00|||||||||2
1738946050000|2025-02-07 16:34:10|||||||||1
1738946060000|2025-02-07 16:34:20|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|3
1738946070000|2025-02-07 16:34:30|||||||||1
1738946080000|2025-02-07 16:34:40|||||||||16
1738946090000|2025-02-07 16:34:50|||||||||3
1738946100000|2025-02-07 16:35:00|17.56|17.4|17.55|17.39|17.57|17.41|17.55|17.39|32
1738946120000|2025-02-07 16:35:20|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|29
1738946130000|2025-02-07 16:35:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|59
1738946140000|2025-02-07 16:35:40|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|198
1738946150000|2025-02-07 16:35:50|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|8
1738946160000|2025-02-07 16:36:00|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|0
1738946170000|2025-02-07 16:36:10|17.63|17.47|17.62|17.46|17.65|17.49|17.62|17.46|0
1738946180000|2025-02-07 16:36:20|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|19
1738946190000|2025-02-07 16:36:30|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|1
1738946200000|2025-02-07 16:36:40|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|1
1738946210000|2025-02-07 16:36:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|6
1738946220000|2025-02-07 16:37:00|||||||||10
1738946230000|2025-02-07 16:37:10|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|54
1738946240000|2025-02-07 16:37:20|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|118
1738946250000|2025-02-07 16:37:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|14
1738946260000|2025-02-07 16:37:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|36
1738946280000|2025-02-07 16:38:00|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|1
1738946290000|2025-02-07 16:38:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|58
1738946300000|2025-02-07 16:38:20|||||||||16
1738946310000|2025-02-07 16:38:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|39
1738946320000|2025-02-07 16:38:40|||||||||44
1738946330000|2025-02-07 16:38:50|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|4
1738946340000|2025-02-07 16:39:00|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|24
1738946350000|2025-02-07 16:39:10|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|4
1738946370000|2025-02-07 16:39:30|||||||||1
1738946380000|2025-02-07 16:39:40|||||||||4
1738946390000|2025-02-07 16:39:50|||||||||2
1738946400000|2025-02-07 16:40:00|||||||||24
1738946420000|2025-02-07 16:40:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|44
1738946430000|2025-02-07 16:40:30|||||||||10
1738946440000|2025-02-07 16:40:40|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|6
1738946450000|2025-02-07 16:40:50|17.58|17.42|17.57|17.41|17.58|17.42|17.55|17.39|16
1738946460000|2025-02-07 16:41:00|17.6|17.44|17.55|17.39|17.6|17.44|17.55|17.39|59
1738946470000|2025-02-07 16:41:10|17.56|17.4|17.55|17.39|17.58|17.42|17.55|17.39|8
1738946480000|2025-02-07 16:41:20|17.57|17.41|17.57|17.41|17.6|17.44|17.57|17.41|32
1738946490000|2025-02-07 16:41:30|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|21
1738946500000|2025-02-07 16:41:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|35
1738946510000|2025-02-07 16:41:50|||||||||3
1738946520000|2025-02-07 16:42:00|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|38
1738946530000|2025-02-07 16:42:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|175
1738946540000|2025-02-07 16:42:20|||||||||3
1738946550000|2025-02-07 16:42:30|||||||||3
1738946560000|2025-02-07 16:42:40|||||||||10
1738946570000|2025-02-07 16:42:50|||||||||8
1738946580000|2025-02-07 16:43:00|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|127
1738946590000|2025-02-07 16:43:10|||||||||1
1738946600000|2025-02-07 16:43:20|||||||||3
1738946610000|2025-02-07 16:43:30|||||||||2
1738946620000|2025-02-07 16:43:40|||||||||3
1738946630000|2025-02-07 16:43:50|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|72
1738946640000|2025-02-07 16:44:00|||||||||26
1738946650000|2025-02-07 16:44:10|17.67|17.51|17.65|17.49|17.67|17.51|17.65|17.49|93
1738946660000|2025-02-07 16:44:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1738946670000|2025-02-07 16:44:30|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|4
1738946680000|2025-02-07 16:44:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1738946690000|2025-02-07 16:44:50|17.63|17.47|17.67|17.51|17.67|17.51|17.63|17.47|2
1738946700000|2025-02-07 16:45:00|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|42
1738946710000|2025-02-07 16:45:10|17.66|17.5|17.65|17.49|17.66|17.5|17.65|17.49|2
1738946720000|2025-02-07 16:45:20|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|8
1738946740000|2025-02-07 16:45:40|17.65|17.49|17.63|17.47|17.65|17.49|17.62|17.46|1
1738946750000|2025-02-07 16:45:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1738946760000|2025-02-07 16:46:00|||||||||15
1738946770000|2025-02-07 16:46:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|6
1738946780000|2025-02-07 16:46:20|17.63|17.47|17.65|17.49|17.65|17.49|17.62|17.46|6
1738946790000|2025-02-07 16:46:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|16
1738946800000|2025-02-07 16:46:40|||||||||2
1738946810000|2025-02-07 16:46:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|159
1738946820000|2025-02-07 16:47:00|||||||||12
1738946830000|2025-02-07 16:47:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|97
1738946840000|2025-02-07 16:47:20|||||||||6
1738946850000|2025-02-07 16:47:30|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|36
1738946860000|2025-02-07 16:47:40|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|24
1738946870000|2025-02-07 16:47:50|||||||||5
1738946880000|2025-02-07 16:48:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|9
1738946890000|2025-02-07 16:48:10|17.65|17.49|17.65|17.49|17.66|17.5|17.65|17.49|36
1738946900000|2025-02-07 16:48:20|17.67|17.51|17.65|17.49|17.67|17.51|17.62|17.46|34
1738946910000|2025-02-07 16:48:30|17.67|17.51|17.62|17.46|17.67|17.51|17.62|17.46|23
1738946920000|2025-02-07 16:48:40|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|6
1738946930000|2025-02-07 16:48:50|||||||||30
1738946940000|2025-02-07 16:49:00|17.65|17.49|17.67|17.51|17.67|17.51|17.62|17.46|4
1738946980000|2025-02-07 16:49:40|||||||||12
1738946990000|2025-02-07 16:49:50|||||||||3
1738947000000|2025-02-07 16:50:00|||||||||1
1738947010000|2025-02-07 16:50:10|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|38
1738947020000|2025-02-07 16:50:20|||||||||3
1738947030000|2025-02-07 16:50:30|||||||||1
1738947040000|2025-02-07 16:50:40|||||||||8
1738947060000|2025-02-07 16:51:00|||||||||9
1738947070000|2025-02-07 16:51:10|||||||||1
1738947080000|2025-02-07 16:51:20|||||||||19
1738947090000|2025-02-07 16:51:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|124
1738947100000|2025-02-07 16:51:40|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|12
1738947110000|2025-02-07 16:51:50|||||||||2
1738947120000|2025-02-07 16:52:00|||||||||2
1738947130000|2025-02-07 16:52:10|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|74
1738947140000|2025-02-07 16:52:20|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|18
1738947150000|2025-02-07 16:52:30|||||||||17
1738947160000|2025-02-07 16:52:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|36
1738947170000|2025-02-07 16:52:50|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|7
1738947180000|2025-02-07 16:53:00|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|5
1738947190000|2025-02-07 16:53:10|||||||||1
1738947200000|2025-02-07 16:53:20|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|24
1738947210000|2025-02-07 16:53:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|2
1738947220000|2025-02-07 16:53:40|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|6
1738947250000|2025-02-07 16:54:10|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|38
1738947270000|2025-02-07 16:54:30|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|7
1738947280000|2025-02-07 16:54:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|12
1738947290000|2025-02-07 16:54:50|17.72|17.56|17.72|17.56|17.72|17.56|17.68|17.52|0
1738947300000|2025-02-07 16:55:00|17.7|17.54|17.72|17.56|17.72|17.56|17.68|17.52|2
1738947310000|2025-02-07 16:55:10|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|20
1738947320000|2025-02-07 16:55:20|||||||||19
1738947330000|2025-02-07 16:55:30|||||||||1
1738947340000|2025-02-07 16:55:40|||||||||31
1738947360000|2025-02-07 16:56:00|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|11
1738947370000|2025-02-07 16:56:10|||||||||3
1738947380000|2025-02-07 16:56:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|19
1738947390000|2025-02-07 16:56:30|17.67|17.51|17.67|17.51|17.67|17.51|17.66|17.5|24
1738947400000|2025-02-07 16:56:40|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|14
1738947410000|2025-02-07 16:56:50|||||||||19
1738947420000|2025-02-07 16:57:00|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|1
1738947430000|2025-02-07 16:57:10|17.63|17.47|17.65|17.49|17.67|17.51|17.62|17.46|61
1738947440000|2025-02-07 16:57:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|12
1738947450000|2025-02-07 16:57:30|||||||||4
1738947470000|2025-02-07 16:57:50|||||||||13
1738947480000|2025-02-07 16:58:00|||||||||28
1738947490000|2025-02-07 16:58:10|17.63|17.47|17.65|17.49|17.67|17.51|17.62|17.46|372
1738947500000|2025-02-07 16:58:20|17.63|17.47|17.62|17.46|17.65|17.49|17.55|17.39|464
1738947510000|2025-02-07 16:58:30|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|2
1738947520000|2025-02-07 16:58:40|||||||||3
1738947530000|2025-02-07 16:58:50|17.63|17.47|17.62|17.46|17.67|17.51|17.62|17.46|28
1738947540000|2025-02-07 16:59:00|||||||||9
1738947550000|2025-02-07 16:59:10|||||||||5
1738947560000|2025-02-07 16:59:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|44
1738947570000|2025-02-07 16:59:30|||||||||1
1738947580000|2025-02-07 16:59:40|||||||||26
1738947590000|2025-02-07 16:59:50|||||||||14
1738947600000|2025-02-07 17:00:00|17.7|17.54|17.72|17.56|17.72|17.56|17.68|17.52|133
1738947610000|2025-02-07 17:00:10|17.68|17.52|17.68|17.52|17.72|17.56|17.68|17.52|7
1738947620000|2025-02-07 17:00:20|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|49
1738947630000|2025-02-07 17:00:30|||||||||2
1738947640000|2025-02-07 17:00:40|17.68|17.52|17.72|17.56|17.72|17.56|17.67|17.51|6
1738947650000|2025-02-07 17:00:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1738947660000|2025-02-07 17:01:00|17.68|17.52|17.67|17.51|17.72|17.56|17.67|17.51|8
1738947670000|2025-02-07 17:01:10|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|2
1738947680000|2025-02-07 17:01:20|17.68|17.52|17.72|17.56|17.72|17.56|17.68|17.52|0
1738947690000|2025-02-07 17:01:30|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|3
1738947700000|2025-02-07 17:01:40|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|10
1738947710000|2025-02-07 17:01:50|17.68|17.52|17.72|17.56|17.72|17.56|17.67|17.51|0
1738947720000|2025-02-07 17:02:00|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|4
1738947730000|2025-02-07 17:02:10|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|11
1738947740000|2025-02-07 17:02:20|||||||||2
1738947750000|2025-02-07 17:02:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|1
1738947760000|2025-02-07 17:02:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|0
1738947770000|2025-02-07 17:02:50|||||||||13
1738947780000|2025-02-07 17:03:00|||||||||1
1738947790000|2025-02-07 17:03:10|17.73|17.57|17.74|17.58|17.74|17.58|17.72|17.56|41
1738947800000|2025-02-07 17:03:20|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|6
1738947810000|2025-02-07 17:03:30|17.72|17.56|17.73|17.57|17.74|17.58|17.72|17.56|36
1738947820000|2025-02-07 17:03:40|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|1
1738947830000|2025-02-07 17:03:50|||||||||6
1738947840000|2025-02-07 17:04:00|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|4
1738947850000|2025-02-07 17:04:10|||||||||11
1738947860000|2025-02-07 17:04:20|||||||||20
1738947870000|2025-02-07 17:04:30|||||||||4
1738947880000|2025-02-07 17:04:40|||||||||3
1738947890000|2025-02-07 17:04:50|||||||||4
1738947900000|2025-02-07 17:05:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|8
1738947910000|2025-02-07 17:05:10|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|33
1738947920000|2025-02-07 17:05:20|17.77|17.61|17.77|17.61|17.77|17.61|17.74|17.58|3
1738947930000|2025-02-07 17:05:30|||||||||12
1738947940000|2025-02-07 17:05:40|17.74|17.58|17.72|17.56|17.77|17.61|17.72|17.56|39
1738947950000|2025-02-07 17:05:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|26
1738947960000|2025-02-07 17:06:00|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|35
1738947970000|2025-02-07 17:06:10|17.68|17.52|17.68|17.52|17.68|17.52|17.67|17.51|22
1738947980000|2025-02-07 17:06:20|17.69|17.53|17.72|17.56|17.72|17.56|17.67|17.51|7
1738947990000|2025-02-07 17:06:30|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|1
1738948000000|2025-02-07 17:06:40|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|7
1738948010000|2025-02-07 17:06:50|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|19
1738948020000|2025-02-07 17:07:00|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|4
1738948030000|2025-02-07 17:07:10|17.6|17.44|17.6|17.44|17.62|17.46|17.6|17.44|71
1738948040000|2025-02-07 17:07:20|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|0
1738948050000|2025-02-07 17:07:30|||||||||31
1738948060000|2025-02-07 17:07:40|||||||||4
1738948070000|2025-02-07 17:07:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|108
1738948080000|2025-02-07 17:08:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|3
1738948090000|2025-02-07 17:08:10|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|4
1738948100000|2025-02-07 17:08:20|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|13
1738948110000|2025-02-07 17:08:30|17.57|17.41|17.56|17.4|17.57|17.41|17.55|17.39|3
1738948120000|2025-02-07 17:08:40|17.55|17.39|17.57|17.41|17.6|17.44|17.55|17.39|37
1738948130000|2025-02-07 17:08:50|17.56|17.4|17.55|17.39|17.57|17.41|17.55|17.39|31
1738948140000|2025-02-07 17:09:00|||||||||8
1738948150000|2025-02-07 17:09:10|||||||||7
1738948170000|2025-02-07 17:09:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|156
1738948180000|2025-02-07 17:09:40|||||||||3
1738948190000|2025-02-07 17:09:50|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|23
1738948200000|2025-02-07 17:10:00|17.56|17.4|17.57|17.41|17.6|17.44|17.56|17.4|82
1738948210000|2025-02-07 17:10:10|17.58|17.42|17.62|17.46|17.62|17.46|17.57|17.41|13
1738948230000|2025-02-07 17:10:30|||||||||4
1738948240000|2025-02-07 17:10:40|17.6|17.44|17.6|17.44|17.6|17.44|17.57|17.41|7
1738948250000|2025-02-07 17:10:50|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|0
1738948260000|2025-02-07 17:11:00|17.62|17.46|17.62|17.46|17.62|17.46|17.6|17.44|34
1738948270000|2025-02-07 17:11:10|17.61|17.45|17.57|17.41|17.61|17.45|17.57|17.41|21
1738948280000|2025-02-07 17:11:20|||||||||7
1738948290000|2025-02-07 17:11:30|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|15
1738948300000|2025-02-07 17:11:40|17.56|17.4|17.56|17.4|17.57|17.41|17.55|17.39|17
1738948310000|2025-02-07 17:11:50|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|2
1738948320000|2025-02-07 17:12:00|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|11
1738948330000|2025-02-07 17:12:10|||||||||1
1738948340000|2025-02-07 17:12:20|17.51|17.35|17.52|17.36|17.52|17.36|17.5|17.34|31
1738948350000|2025-02-07 17:12:30|||||||||6
1738948380000|2025-02-07 17:13:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|50
1738948390000|2025-02-07 17:13:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|12
1738948400000|2025-02-07 17:13:20|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|10
1738948410000|2025-02-07 17:13:30|||||||||8
1738948420000|2025-02-07 17:13:40|||||||||9
1738948440000|2025-02-07 17:14:00|||||||||25
1738948450000|2025-02-07 17:14:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|29
1738948460000|2025-02-07 17:14:20|||||||||7
1738948470000|2025-02-07 17:14:30|17.45|17.29|17.47|17.31|17.48|17.32|17.45|17.29|45
1738948480000|2025-02-07 17:14:40|17.48|17.32|17.47|17.31|17.5|17.34|17.47|17.31|11
1738948490000|2025-02-07 17:14:50|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|34
1738948500000|2025-02-07 17:15:00|||||||||10
1738948510000|2025-02-07 17:15:10|||||||||3
1738948520000|2025-02-07 17:15:20|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|22
1738948530000|2025-02-07 17:15:30|17.5|17.34|17.45|17.29|17.5|17.34|17.45|17.29|10
1738948540000|2025-02-07 17:15:40|||||||||2
1738948550000|2025-02-07 17:15:50|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|178
1738948560000|2025-02-07 17:16:00|17.55|17.39|17.5|17.34|17.57|17.41|17.48|17.32|35
1738948570000|2025-02-07 17:16:10|17.52|17.36|17.52|17.36|17.55|17.39|17.52|17.36|6
1738948580000|2025-02-07 17:16:20|17.5|17.34|17.5|17.34|17.51|17.35|17.5|17.34|6
1738948590000|2025-02-07 17:16:30|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|180
1738948600000|2025-02-07 17:16:40|17.5|17.34|17.48|17.32|17.5|17.34|17.47|17.31|9
1738948610000|2025-02-07 17:16:50|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|13
1738948620000|2025-02-07 17:17:00|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|99
1738948630000|2025-02-07 17:17:10|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|19
1738948640000|2025-02-07 17:17:20|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|18
1738948650000|2025-02-07 17:17:30|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|68
1738948660000|2025-02-07 17:17:40|17.47|17.31|17.48|17.32|17.5|17.34|17.47|17.31|18
1738948670000|2025-02-07 17:17:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|15
1738948680000|2025-02-07 17:18:00|17.52|17.36|17.62|17.46|17.62|17.46|17.52|17.36|70
1738948690000|2025-02-07 17:18:10|17.65|17.49|17.67|17.51|17.69|17.53|17.62|17.46|161
1738948700000|2025-02-07 17:18:20|17.7|17.54|17.67|17.51|17.7|17.54|17.67|17.51|2
1738948710000|2025-02-07 17:18:30|||||||||1
1738948720000|2025-02-07 17:18:40|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|40
1738948730000|2025-02-07 17:18:50|||||||||98
1738948740000|2025-02-07 17:19:00|17.64|17.48|17.65|17.49|17.67|17.51|17.62|17.46|136
1738948750000|2025-02-07 17:19:10|17.63|17.47|17.67|17.51|17.67|17.51|17.62|17.46|17
1738948760000|2025-02-07 17:19:20|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|7
1738948770000|2025-02-07 17:19:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|15
1738948780000|2025-02-07 17:19:40|17.65|17.49|17.62|17.46|17.65|17.49|17.62|17.46|10
1738948790000|2025-02-07 17:19:50|17.61|17.45|17.6|17.44|17.62|17.46|17.57|17.41|16
1738948800000|2025-02-07 17:20:00|17.61|17.45|17.57|17.41|17.62|17.46|17.57|17.41|11
1738948810000|2025-02-07 17:20:10|17.58|17.42|17.57|17.41|17.6|17.44|17.57|17.41|2
1738948820000|2025-02-07 17:20:20|||||||||20
1738948830000|2025-02-07 17:20:30|17.52|17.36|17.52|17.36|17.53|17.37|17.52|17.36|42
1738948840000|2025-02-07 17:20:40|||||||||3
1738948850000|2025-02-07 17:20:50|||||||||14
1738948860000|2025-02-07 17:21:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|59
1738948870000|2025-02-07 17:21:10|||||||||2
1738948880000|2025-02-07 17:21:20|17.54|17.38|17.57|17.41|17.59|17.43|17.54|17.38|77
1738948890000|2025-02-07 17:21:30|17.56|17.4|17.52|17.36|17.57|17.41|17.52|17.36|173
1738948900000|2025-02-07 17:21:40|||||||||1
1738948910000|2025-02-07 17:21:50|17.51|17.35|17.47|17.31|17.51|17.35|17.45|17.29|239
1738948920000|2025-02-07 17:22:00|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|53
1738948930000|2025-02-07 17:22:10|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|36
1738948940000|2025-02-07 17:22:20|17.55|17.39|17.52|17.36|17.55|17.39|17.5|17.34|15
1738948950000|2025-02-07 17:22:30|17.55|17.39|17.57|17.41|17.57|17.41|17.52|17.36|24
1738948960000|2025-02-07 17:22:40|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|29
1738948970000|2025-02-07 17:22:50|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|2
1738948980000|2025-02-07 17:23:00|17.55|17.39|17.55|17.39|17.56|17.4|17.55|17.39|68
1738948990000|2025-02-07 17:23:10|17.56|17.4|17.55|17.39|17.57|17.41|17.55|17.39|13
1738949000000|2025-02-07 17:23:20|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|6
1738949010000|2025-02-07 17:23:30|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|0
1738949020000|2025-02-07 17:23:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1738949030000|2025-02-07 17:23:50|17.53|17.37|17.57|17.41|17.57|17.41|17.52|17.36|6
1738949040000|2025-02-07 17:24:00|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|7
1738949050000|2025-02-07 17:24:10|17.52|17.36|17.5|17.34|17.55|17.39|17.5|17.34|11
1738949060000|2025-02-07 17:24:20|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|19
1738949070000|2025-02-07 17:24:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|7
1738949080000|2025-02-07 17:24:40|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|4
1738949090000|2025-02-07 17:24:50|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|3
1738949100000|2025-02-07 17:25:00|17.57|17.41|17.57|17.41|17.57|17.41|17.55|17.39|34
1738949110000|2025-02-07 17:25:10|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|4
1738949120000|2025-02-07 17:25:20|||||||||3
1738949130000|2025-02-07 17:25:30|17.55|17.39|17.56|17.4|17.57|17.41|17.55|17.39|15
1738949140000|2025-02-07 17:25:40|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|4
1738949150000|2025-02-07 17:25:50|17.55|17.39|17.52|17.36|17.56|17.4|17.52|17.36|0
1738949160000|2025-02-07 17:26:00|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|0
1738949170000|2025-02-07 17:26:10|17.52|17.36|17.55|17.39|17.57|17.41|17.52|17.36|6
1738949180000|2025-02-07 17:26:20|17.53|17.37|17.55|17.39|17.55|17.39|17.52|17.36|2
1738949190000|2025-02-07 17:26:30|17.53|17.37|17.55|17.39|17.55|17.39|17.52|17.36|0
1738949200000|2025-02-07 17:26:40|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|6
1738949210000|2025-02-07 17:26:50|17.56|17.4|17.55|17.39|17.57|17.41|17.52|17.36|3
1738949220000|2025-02-07 17:27:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|24
1738949230000|2025-02-07 17:27:10|||||||||1
1738949240000|2025-02-07 17:27:20|||||||||2
1738949250000|2025-02-07 17:27:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|38
1738949260000|2025-02-07 17:27:40|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|16
1738949270000|2025-02-07 17:27:50|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1738949280000|2025-02-07 17:28:00|||||||||2
1738949300000|2025-02-07 17:28:20|17.53|17.37|17.54|17.38|17.54|17.38|17.52|17.36|14
1738949310000|2025-02-07 17:28:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|11
1738949320000|2025-02-07 17:28:40|||||||||2
1738949340000|2025-02-07 17:29:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|29
1738949350000|2025-02-07 17:29:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|12
1738949360000|2025-02-07 17:29:20|||||||||17
1738949380000|2025-02-07 17:29:40|||||||||2
1738949390000|2025-02-07 17:29:50|||||||||8
1738949400000|2025-02-07 17:30:00|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|24
1738949410000|2025-02-07 17:30:10|||||||||3
1738949420000|2025-02-07 17:30:20|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|9
1738949430000|2025-02-07 17:30:30|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|12
1738949440000|2025-02-07 17:30:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|58
1738949450000|2025-02-07 17:30:50|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|30
1738949460000|2025-02-07 17:31:00|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|15
1738949470000|2025-02-07 17:31:10|17.46|17.3|17.47|17.31|17.47|17.31|17.45|17.29|16
1738949480000|2025-02-07 17:31:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|3
1738949490000|2025-02-07 17:31:30|||||||||1
1738949510000|2025-02-07 17:31:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|21
1738949520000|2025-02-07 17:32:00|17.46|17.3|17.45|17.29|17.47|17.31|17.45|17.29|6
1738949530000|2025-02-07 17:32:10|17.46|17.3|17.47|17.31|17.47|17.31|17.45|17.29|27
1738949540000|2025-02-07 17:32:20|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|9
1738949550000|2025-02-07 17:32:30|17.47|17.31|17.5|17.34|17.5|17.34|17.47|17.31|55
1738949560000|2025-02-07 17:32:40|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|35
1738949570000|2025-02-07 17:32:50|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|13
1738949580000|2025-02-07 17:33:00|||||||||7
1738949590000|2025-02-07 17:33:10|||||||||1
1738949600000|2025-02-07 17:33:20|17.55|17.39|17.57|17.41|17.57|17.41|17.55|17.39|62
1738949610000|2025-02-07 17:33:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1738949660000|2025-02-07 17:34:20|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|17
1738949670000|2025-02-07 17:34:30|||||||||10
1738949680000|2025-02-07 17:34:40|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|1
1738949690000|2025-02-07 17:34:50|||||||||3
1738949740000|2025-02-07 17:35:40|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|21
1738949750000|2025-02-07 17:35:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1738949760000|2025-02-07 17:36:00|||||||||6
1738949770000|2025-02-07 17:36:10|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|24
1738949780000|2025-02-07 17:36:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|7
1738949790000|2025-02-07 17:36:30|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|0
1738949840000|2025-02-07 17:37:20|||||||||1
1738949850000|2025-02-07 17:37:30|17.49|17.33|17.47|17.31|17.52|17.36|17.47|17.31|30
1738949870000|2025-02-07 17:37:50|||||||||2
1738949890000|2025-02-07 17:38:10|||||||||20
1738949900000|2025-02-07 17:38:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1738949910000|2025-02-07 17:38:30|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|19
1738949930000|2025-02-07 17:38:50|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|20
1738949940000|2025-02-07 17:39:00|17.43|17.27|17.42|17.26|17.45|17.29|17.42|17.26|7
1738949960000|2025-02-07 17:39:20|17.45|17.29|17.45|17.29|17.45|17.29|17.42|17.26|0
1738949970000|2025-02-07 17:39:30|17.43|17.27|17.45|17.29|17.45|17.29|17.42|17.26|1
1738949990000|2025-02-07 17:39:50|||||||||2
1738950000000|2025-02-07 17:40:00|17.43|17.27|17.45|17.29|17.45|17.29|17.42|17.26|4
1738950010000|2025-02-07 17:40:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|25
1738950020000|2025-02-07 17:40:20|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|23
1738950030000|2025-02-07 17:40:30|17.45|17.29|17.45|17.29|17.46|17.3|17.45|17.29|5
1738950050000|2025-02-07 17:40:50|17.42|17.26|17.45|17.29|17.45|17.29|17.42|17.26|1
1738950060000|2025-02-07 17:41:00|17.42|17.26|17.42|17.26|17.45|17.29|17.42|17.26|1
1738950070000|2025-02-07 17:41:10|||||||||2
1738950110000|2025-02-07 17:41:50|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|13
1738950120000|2025-02-07 17:42:00|17.45|17.29|17.45|17.29|17.45|17.29|17.43|17.27|5
1738950130000|2025-02-07 17:42:10|||||||||3
1738950140000|2025-02-07 17:42:20|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|1
1738950150000|2025-02-07 17:42:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|15
1738950160000|2025-02-07 17:42:40|||||||||2
1738950170000|2025-02-07 17:42:50|||||||||2
1738950180000|2025-02-07 17:43:00|||||||||1
1738950200000|2025-02-07 17:43:20|||||||||2
1738950210000|2025-02-07 17:43:30|||||||||2
1738950220000|2025-02-07 17:43:40|||||||||6
1738950230000|2025-02-07 17:43:50|||||||||11
1738950240000|2025-02-07 17:44:00|17.45|17.29|17.45|17.29|17.47|17.31|17.45|17.29|20
1738950250000|2025-02-07 17:44:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1738950270000|2025-02-07 17:44:30|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|26
1738950280000|2025-02-07 17:44:40|17.46|17.3|17.45|17.29|17.47|17.31|17.45|17.29|7
1738950290000|2025-02-07 17:44:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|0
1738950300000|2025-02-07 17:45:00|||||||||10
1738950310000|2025-02-07 17:45:10|17.43|17.27|17.45|17.29|17.45|17.29|17.42|17.26|2
1738950320000|2025-02-07 17:45:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1738950350000|2025-02-07 17:45:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|57
1738950360000|2025-02-07 17:46:00|17.41|17.25|17.4|17.24|17.42|17.26|17.4|17.24|32
1738950390000|2025-02-07 17:46:30|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|24
1738950400000|2025-02-07 17:46:40|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|5
1738950410000|2025-02-07 17:46:50|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|15
1738950420000|2025-02-07 17:47:00|17.41|17.25|17.42|17.26|17.42|17.26|17.4|17.24|1
1738950430000|2025-02-07 17:47:10|||||||||1
1738950440000|2025-02-07 17:47:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|5
1738950470000|2025-02-07 17:47:50|||||||||6
1738950480000|2025-02-07 17:48:00|||||||||11
1738950490000|2025-02-07 17:48:10|||||||||50
1738950510000|2025-02-07 17:48:30|||||||||1
1738950520000|2025-02-07 17:48:40|||||||||8
1738950530000|2025-02-07 17:48:50|||||||||3
1738950540000|2025-02-07 17:49:00|||||||||1
1738950550000|2025-02-07 17:49:10|||||||||9
1738950570000|2025-02-07 17:49:30|||||||||1
1738950580000|2025-02-07 17:49:40|||||||||3
1738950590000|2025-02-07 17:49:50|||||||||1
1738950610000|2025-02-07 17:50:10|||||||||8
1738950620000|2025-02-07 17:50:20|||||||||2
1738950630000|2025-02-07 17:50:30|||||||||1
1738950640000|2025-02-07 17:50:40|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|26
1738950650000|2025-02-07 17:50:50|17.43|17.27|17.45|17.29|17.45|17.29|17.4|17.24|3
1738950660000|2025-02-07 17:51:00|||||||||1
1738950690000|2025-02-07 17:51:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|20
1738950710000|2025-02-07 17:51:50|||||||||18
1738950720000|2025-02-07 17:52:00|||||||||2
1738950730000|2025-02-07 17:52:10|||||||||3
1738950740000|2025-02-07 17:52:20|||||||||1
1738950750000|2025-02-07 17:52:30|||||||||4
1738950760000|2025-02-07 17:52:40|||||||||1
1738950770000|2025-02-07 17:52:50|||||||||2
1738950780000|2025-02-07 17:53:00|||||||||21
1738950810000|2025-02-07 17:53:30|||||||||1
1738950830000|2025-02-07 17:53:50|17.45|17.29|17.46|17.3|17.48|17.32|17.45|17.29|12
1738950840000|2025-02-07 17:54:00|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|1
1738950850000|2025-02-07 17:54:10|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|4
1738950870000|2025-02-07 17:54:30|||||||||5
1738950900000|2025-02-07 17:55:00|||||||||7
1738950910000|2025-02-07 17:55:10|||||||||1
1738950920000|2025-02-07 17:55:20|||||||||15
1738950930000|2025-02-07 17:55:30|||||||||2
1738950940000|2025-02-07 17:55:40|||||||||5
1738950960000|2025-02-07 17:56:00|||||||||2
1738950970000|2025-02-07 17:56:10|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|13
1738950990000|2025-02-07 17:56:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|10
1738951010000|2025-02-07 17:56:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1738951020000|2025-02-07 17:57:00|17.47|17.31|17.48|17.32|17.48|17.32|17.45|17.29|1
1738951030000|2025-02-07 17:57:10|||||||||2
1738951040000|2025-02-07 17:57:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1738951050000|2025-02-07 17:57:30|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|1
1738951060000|2025-02-07 17:57:40|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|8
1738951080000|2025-02-07 17:58:00|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|1
1738951090000|2025-02-07 17:58:10|17.47|17.31|17.48|17.32|17.48|17.32|17.45|17.29|2
1738951100000|2025-02-07 17:58:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|14
1738951110000|2025-02-07 17:58:30|||||||||2
1738951120000|2025-02-07 17:58:40|||||||||1
1738951130000|2025-02-07 17:58:50|17.48|17.32|17.5|17.34|17.5|17.34|17.45|17.29|30
1738951140000|2025-02-07 17:59:00|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|27
1738951150000|2025-02-07 17:59:10|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|64
1738951160000|2025-02-07 17:59:20|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|1
1738951170000|2025-02-07 17:59:30|||||||||6
1738951180000|2025-02-07 17:59:40|||||||||5
1738951190000|2025-02-07 17:59:50|||||||||4
1738951200000|2025-02-07 18:00:00|||||||||3
1738951210000|2025-02-07 18:00:10|||||||||7
1738951220000|2025-02-07 18:00:20|||||||||2
1738951230000|2025-02-07 18:00:30|||||||||1
1738951240000|2025-02-07 18:00:40|||||||||5
1738951250000|2025-02-07 18:00:50|||||||||4
1738951260000|2025-02-07 18:01:00|17.45|17.29|17.47|17.31|17.48|17.32|17.45|17.29|28
1738951270000|2025-02-07 18:01:10|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|0
1738951280000|2025-02-07 18:01:20|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|1
1738951290000|2025-02-07 18:01:30|||||||||2
1738951320000|2025-02-07 18:02:00|||||||||1
1738951330000|2025-02-07 18:02:10|||||||||3
1738951340000|2025-02-07 18:02:20|||||||||5
1738951350000|2025-02-07 18:02:30|||||||||1
1738951360000|2025-02-07 18:02:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|78
1738951370000|2025-02-07 18:02:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|7
1738951380000|2025-02-07 18:03:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1738951400000|2025-02-07 18:03:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|25
1738951410000|2025-02-07 18:03:30|||||||||1
1738951440000|2025-02-07 18:04:00|||||||||6
1738951460000|2025-02-07 18:04:20|||||||||5
1738951470000|2025-02-07 18:04:30|||||||||8
1738951490000|2025-02-07 18:04:50|17.4|17.24|17.4|17.24|17.4|17.24|17.38|17.22|23
1738951500000|2025-02-07 18:05:00|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|2
1738951510000|2025-02-07 18:05:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1738951530000|2025-02-07 18:05:30|||||||||1
1738951540000|2025-02-07 18:05:40|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|9
1738951560000|2025-02-07 18:06:00|||||||||7
1738951580000|2025-02-07 18:06:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|223
1738951590000|2025-02-07 18:06:30|||||||||33
1738951610000|2025-02-07 18:06:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|15
1738951620000|2025-02-07 18:07:00|||||||||2
1738951650000|2025-02-07 18:07:30|||||||||2
1738951660000|2025-02-07 18:07:40|||||||||2
1738951670000|2025-02-07 18:07:50|||||||||11
1738951680000|2025-02-07 18:08:00|||||||||39
1738951690000|2025-02-07 18:08:10|||||||||3
1738951700000|2025-02-07 18:08:20|||||||||5
1738951710000|2025-02-07 18:08:30|17.33|17.17|17.33|17.17|17.38|17.22|17.33|17.17|50
1738951720000|2025-02-07 18:08:40|17.35|17.19|17.36|17.2|17.38|17.22|17.35|17.19|9
1738951730000|2025-02-07 18:08:50|17.37|17.21|17.36|17.2|17.38|17.22|17.36|17.2|35
1738951740000|2025-02-07 18:09:00|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|25
1738951750000|2025-02-07 18:09:10|17.36|17.2|17.38|17.22|17.38|17.22|17.36|17.2|3
1738951760000|2025-02-07 18:09:20|||||||||3
1738951770000|2025-02-07 18:09:30|||||||||2
1738951790000|2025-02-07 18:09:50|||||||||6
1738951800000|2025-02-07 18:10:00|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|16
1738951810000|2025-02-07 18:10:10|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|4
1738951820000|2025-02-07 18:10:20|||||||||26
1738951830000|2025-02-07 18:10:30|||||||||9
1738951840000|2025-02-07 18:10:40|||||||||5
1738951860000|2025-02-07 18:11:00|||||||||8
1738951870000|2025-02-07 18:11:10|||||||||1
1738951890000|2025-02-07 18:11:30|||||||||1
1738951920000|2025-02-07 18:12:00|||||||||2
1738951930000|2025-02-07 18:12:10|||||||||6
1738951940000|2025-02-07 18:12:20|||||||||2
1738951950000|2025-02-07 18:12:30|||||||||35
1738951970000|2025-02-07 18:12:50|||||||||2
1738951980000|2025-02-07 18:13:00|||||||||14
1738951990000|2025-02-07 18:13:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|15
1738952000000|2025-02-07 18:13:20|17.39|17.23|17.38|17.22|17.4|17.24|17.38|17.22|82
1738952010000|2025-02-07 18:13:30|||||||||2
1738952030000|2025-02-07 18:13:50|||||||||4
1738952040000|2025-02-07 18:14:00|||||||||3
1738952050000|2025-02-07 18:14:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|44
1738952060000|2025-02-07 18:14:20|||||||||11
1738952070000|2025-02-07 18:14:30|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|18
1738952080000|2025-02-07 18:14:40|||||||||3
1738952090000|2025-02-07 18:14:50|||||||||1
1738952100000|2025-02-07 18:15:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|18
1738952110000|2025-02-07 18:15:10|||||||||64
1738952130000|2025-02-07 18:15:30|||||||||13
1738952160000|2025-02-07 18:16:00|||||||||10
1738952180000|2025-02-07 18:16:20|||||||||26
1738952190000|2025-02-07 18:16:30|||||||||1
1738952200000|2025-02-07 18:16:40|||||||||8
1738952210000|2025-02-07 18:16:50|||||||||1
1738952220000|2025-02-07 18:17:00|||||||||2
1738952240000|2025-02-07 18:17:20|||||||||5
1738952250000|2025-02-07 18:17:30|||||||||6
1738952260000|2025-02-07 18:17:40|||||||||1
1738952270000|2025-02-07 18:17:50|||||||||1
1738952290000|2025-02-07 18:18:10|||||||||1
1738952310000|2025-02-07 18:18:30|||||||||8
1738952320000|2025-02-07 18:18:40|||||||||2
1738952330000|2025-02-07 18:18:50|||||||||1
1738952340000|2025-02-07 18:19:00|||||||||1
1738952350000|2025-02-07 18:19:10|||||||||2
1738952370000|2025-02-07 18:19:30|||||||||1
1738952380000|2025-02-07 18:19:40|||||||||1
1738952390000|2025-02-07 18:19:50|||||||||9
1738952410000|2025-02-07 18:20:10|||||||||2
1738952420000|2025-02-07 18:20:20|||||||||1
1738952440000|2025-02-07 18:20:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|78
1738952450000|2025-02-07 18:20:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|4
1738952470000|2025-02-07 18:21:10|17.43|17.27|17.4|17.24|17.43|17.27|17.38|17.22|101
1738952480000|2025-02-07 18:21:20|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|3
1738952490000|2025-02-07 18:21:30|||||||||1
1738952500000|2025-02-07 18:21:40|||||||||1
1738952520000|2025-02-07 18:22:00|||||||||8
1738952530000|2025-02-07 18:22:10|||||||||1
1738952540000|2025-02-07 18:22:20|||||||||2
1738952560000|2025-02-07 18:22:40|||||||||1
1738952570000|2025-02-07 18:22:50|||||||||2
1738952580000|2025-02-07 18:23:00|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|37
1738952590000|2025-02-07 18:23:10|||||||||1
1738952610000|2025-02-07 18:23:30|||||||||20
1738952620000|2025-02-07 18:23:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|18
1738952630000|2025-02-07 18:23:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1738952650000|2025-02-07 18:24:10|||||||||1
1738952660000|2025-02-07 18:24:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1738952670000|2025-02-07 18:24:30|17.45|17.29|17.45|17.29|17.48|17.32|17.45|17.29|50
1738952680000|2025-02-07 18:24:40|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|8
1738952690000|2025-02-07 18:24:50|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|13
1738952700000|2025-02-07 18:25:00|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|1
1738952710000|2025-02-07 18:25:10|||||||||1
1738952720000|2025-02-07 18:25:20|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|5
1738952730000|2025-02-07 18:25:30|17.44|17.28|17.43|17.27|17.45|17.29|17.43|17.27|4
1738952740000|2025-02-07 18:25:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1738952750000|2025-02-07 18:25:50|||||||||3
1738952760000|2025-02-07 18:26:00|||||||||4
1738952770000|2025-02-07 18:26:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|23
1738952790000|2025-02-07 18:26:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|11
1738952800000|2025-02-07 18:26:40|||||||||1
1738952820000|2025-02-07 18:27:00|||||||||12
1738952830000|2025-02-07 18:27:10|||||||||1
1738952890000|2025-02-07 18:28:10|||||||||3
1738952940000|2025-02-07 18:29:00|||||||||1
1738952950000|2025-02-07 18:29:10|||||||||1
1738952970000|2025-02-07 18:29:30|||||||||1
1738952980000|2025-02-07 18:29:40|||||||||1
1738952990000|2025-02-07 18:29:50|||||||||1
1738953010000|2025-02-07 18:30:10|||||||||17
1738953020000|2025-02-07 18:30:20|||||||||4
1738953040000|2025-02-07 18:30:40|||||||||12
1738953050000|2025-02-07 18:30:50|||||||||2
1738953060000|2025-02-07 18:31:00|||||||||1
1738953070000|2025-02-07 18:31:10|||||||||2
1738953100000|2025-02-07 18:31:40|||||||||1
1738953110000|2025-02-07 18:31:50|||||||||3
1738953120000|2025-02-07 18:32:00|||||||||3
1738953150000|2025-02-07 18:32:30|17.38|17.22|17.38|17.22|17.4|17.24|17.38|17.22|6
1738953160000|2025-02-07 18:32:40|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|2
1738953170000|2025-02-07 18:32:50|17.42|17.26|17.4|17.24|17.42|17.26|17.39|17.23|3
1738953180000|2025-02-07 18:33:00|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|0
1738953190000|2025-02-07 18:33:10|17.43|17.27|17.43|17.27|17.43|17.27|17.4|17.24|0
1738953260000|2025-02-07 18:34:20|17.42|17.26|17.43|17.27|17.43|17.27|17.4|17.24|0
1738953270000|2025-02-07 18:34:30|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1738953280000|2025-02-07 18:34:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1738953290000|2025-02-07 18:34:50|||||||||3
1738953310000|2025-02-07 18:35:10|||||||||16
1738953340000|2025-02-07 18:35:40|||||||||1
1738953360000|2025-02-07 18:36:00|||||||||19
1738953370000|2025-02-07 18:36:10|||||||||4
1738953380000|2025-02-07 18:36:20|||||||||2
1738953390000|2025-02-07 18:36:30|||||||||2
1738953400000|2025-02-07 18:36:40|||||||||2
1738953410000|2025-02-07 18:36:50|||||||||3
1738953420000|2025-02-07 18:37:00|||||||||5
1738953430000|2025-02-07 18:37:10|||||||||3
1738953470000|2025-02-07 18:37:50|||||||||2
1738953480000|2025-02-07 18:38:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1738953490000|2025-02-07 18:38:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|53
1738953500000|2025-02-07 18:38:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|12
1738953510000|2025-02-07 18:38:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|24
1738953560000|2025-02-07 18:39:20|17.39|17.23|17.38|17.22|17.4|17.24|17.38|17.22|4
1738953570000|2025-02-07 18:39:30|17.39|17.23|17.38|17.22|17.4|17.24|17.38|17.22|5
1738953580000|2025-02-07 18:39:40|||||||||1
1738953590000|2025-02-07 18:39:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|9
1738953600000|2025-02-07 18:40:00|17.43|17.27|17.4|17.24|17.43|17.27|17.4|17.24|3
1738953610000|2025-02-07 18:40:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1738953620000|2025-02-07 18:40:20|||||||||1
1738953630000|2025-02-07 18:40:30|17.45|17.29|17.45|17.29|17.45|17.29|17.44|17.28|11
1738953650000|2025-02-07 18:40:50|17.47|17.31|17.45|17.29|17.48|17.32|17.45|17.29|0
1738953660000|2025-02-07 18:41:00|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|5
1738953670000|2025-02-07 18:41:10|17.47|17.31|17.45|17.29|17.48|17.32|17.45|17.29|2
1738953680000|2025-02-07 18:41:20|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|16
1738953700000|2025-02-07 18:41:40|||||||||3
1738953720000|2025-02-07 18:42:00|||||||||6
1738953740000|2025-02-07 18:42:20|17.55|17.39|17.55|17.39|17.55|17.39|17.52|17.36|81
1738953750000|2025-02-07 18:42:30|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|3
1738953760000|2025-02-07 18:42:40|17.54|17.38|17.55|17.39|17.55|17.39|17.53|17.37|13
1738953770000|2025-02-07 18:42:50|||||||||1
1738953790000|2025-02-07 18:43:10|||||||||5
1738953800000|2025-02-07 18:43:20|||||||||1
1738953820000|2025-02-07 18:43:40|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|54
1738953830000|2025-02-07 18:43:50|||||||||17
1738953840000|2025-02-07 18:44:00|||||||||25
1738953850000|2025-02-07 18:44:10|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|2
1738953870000|2025-02-07 18:44:30|||||||||2
1738953890000|2025-02-07 18:44:50|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|19
1738953900000|2025-02-07 18:45:00|17.57|17.41|17.6|17.44|17.6|17.44|17.57|17.41|11
1738953910000|2025-02-07 18:45:10|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|15
1738953920000|2025-02-07 18:45:20|17.62|17.46|17.62|17.46|17.62|17.46|17.6|17.44|28
1738953930000|2025-02-07 18:45:30|||||||||5
1738953960000|2025-02-07 18:46:00|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|16
1738953970000|2025-02-07 18:46:10|||||||||1
1738953980000|2025-02-07 18:46:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|23
1738953990000|2025-02-07 18:46:30|||||||||6
1738954000000|2025-02-07 18:46:40|17.61|17.45|17.6|17.44|17.62|17.46|17.6|17.44|6
1738954010000|2025-02-07 18:46:50|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|26
1738954020000|2025-02-07 18:47:00|17.62|17.46|17.61|17.45|17.62|17.46|17.6|17.44|45
1738954030000|2025-02-07 18:47:10|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|14
1738954040000|2025-02-07 18:47:20|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|17
1738954050000|2025-02-07 18:47:30|17.62|17.46|17.61|17.45|17.62|17.46|17.6|17.44|2
1738954060000|2025-02-07 18:47:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|2
1738954070000|2025-02-07 18:47:50|17.61|17.45|17.62|17.46|17.62|17.46|17.6|17.44|46
1738954080000|2025-02-07 18:48:00|||||||||4
1738954090000|2025-02-07 18:48:10|17.66|17.5|17.62|17.46|17.67|17.51|17.62|17.46|9
1738954110000|2025-02-07 18:48:30|17.63|17.47|17.65|17.49|17.65|17.49|17.62|17.46|1
1738954120000|2025-02-07 18:48:40|17.63|17.47|17.63|17.47|17.65|17.49|17.63|17.47|0
1738954130000|2025-02-07 18:48:50|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|9
1738954140000|2025-02-07 18:49:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1738954150000|2025-02-07 18:49:10|||||||||1
1738954200000|2025-02-07 18:50:00|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|29
1738954210000|2025-02-07 18:50:10|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|2
1738954220000|2025-02-07 18:50:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|10
1738954230000|2025-02-07 18:50:30|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|0
1738954240000|2025-02-07 18:50:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|26
1738954250000|2025-02-07 18:50:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|7
1738954260000|2025-02-07 18:51:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1738954270000|2025-02-07 18:51:10|17.61|17.45|17.62|17.46|17.62|17.46|17.6|17.44|27
1738954320000|2025-02-07 18:52:00|17.6|17.44|17.62|17.46|17.62|17.46|17.57|17.41|10
1738954330000|2025-02-07 18:52:10|||||||||111
1738954360000|2025-02-07 18:52:40|17.64|17.48|17.64|17.48|17.67|17.51|17.64|17.48|89
1738954370000|2025-02-07 18:52:50|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|97
1738954380000|2025-02-07 18:53:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|20
1738954400000|2025-02-07 18:53:20|||||||||10
1738954440000|2025-02-07 18:54:00|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|10
1738954450000|2025-02-07 18:54:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|3
1738954470000|2025-02-07 18:54:30|||||||||1
1738954490000|2025-02-07 18:54:50|||||||||9
1738954500000|2025-02-07 18:55:00|||||||||1
1738954520000|2025-02-07 18:55:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|50
1738954530000|2025-02-07 18:55:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|29
1738954540000|2025-02-07 18:55:40|||||||||1
1738954570000|2025-02-07 18:56:10|||||||||1
1738954580000|2025-02-07 18:56:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|77
1738954590000|2025-02-07 18:56:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|15
1738954600000|2025-02-07 18:56:40|||||||||2
1738954620000|2025-02-07 18:57:00|||||||||1
1738954650000|2025-02-07 18:57:30|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|13
1738954660000|2025-02-07 18:57:40|17.63|17.47|17.67|17.51|17.67|17.51|17.62|17.46|3
1738954670000|2025-02-07 18:57:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|0
1738954680000|2025-02-07 18:58:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|5
1738954690000|2025-02-07 18:58:10|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|34
1738954700000|2025-02-07 18:58:20|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|25
1738954710000|2025-02-07 18:58:30|||||||||10
1738954720000|2025-02-07 18:58:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1738954730000|2025-02-07 18:58:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|8
1738954740000|2025-02-07 18:59:00|||||||||7
1738954760000|2025-02-07 18:59:20|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|24
1738954770000|2025-02-07 18:59:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|43
1738954780000|2025-02-07 18:59:40|||||||||11
1738954790000|2025-02-07 18:59:50|||||||||8
1738954800000|2025-02-07 19:00:00|||||||||9
1738954810000|2025-02-07 19:00:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|2
1738954820000|2025-02-07 19:00:20|||||||||28
1738954830000|2025-02-07 19:00:30|||||||||1
1738954840000|2025-02-07 19:00:40|||||||||5
1738954860000|2025-02-07 19:01:00|17.65|17.49|17.65|17.49|17.67|17.51|17.64|17.48|2
1738954870000|2025-02-07 19:01:10|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|5
1738954880000|2025-02-07 19:01:20|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1738954890000|2025-02-07 19:01:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|17
1738954900000|2025-02-07 19:01:40|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|36
1738954910000|2025-02-07 19:01:50|||||||||7
1738954920000|2025-02-07 19:02:00|17.64|17.48|17.65|17.49|17.65|17.49|17.63|17.47|64
1738954930000|2025-02-07 19:02:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|8
1738954940000|2025-02-07 19:02:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|7
1738954950000|2025-02-07 19:02:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|3
1738954960000|2025-02-07 19:02:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1738954970000|2025-02-07 19:02:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|0
1738954980000|2025-02-07 19:03:00|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|5
1738955010000|2025-02-07 19:03:30|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|8
1738955020000|2025-02-07 19:03:40|||||||||17
1738955040000|2025-02-07 19:04:00|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|76
1738955050000|2025-02-07 19:04:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|202
1738955060000|2025-02-07 19:04:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|2
1738955070000|2025-02-07 19:04:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|6
1738955080000|2025-02-07 19:04:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|4
1738955090000|2025-02-07 19:04:50|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|33
1738955100000|2025-02-07 19:05:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|80
1738955110000|2025-02-07 19:05:10|||||||||1
1738955120000|2025-02-07 19:05:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|56
1738955130000|2025-02-07 19:05:30|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|27
1738955150000|2025-02-07 19:05:50|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|163
1738955160000|2025-02-07 19:06:00|||||||||4
1738955180000|2025-02-07 19:06:20|||||||||1
1738955190000|2025-02-07 19:06:30|||||||||1
1738955220000|2025-02-07 19:07:00|17.72|17.56|17.74|17.58|17.74|17.58|17.71|17.55|55
1738955230000|2025-02-07 19:07:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|8
1738955240000|2025-02-07 19:07:20|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|12
1738955250000|2025-02-07 19:07:30|||||||||1
1738955260000|2025-02-07 19:07:40|||||||||1
1738955280000|2025-02-07 19:08:00|||||||||6
1738955300000|2025-02-07 19:08:20|||||||||6
1738955310000|2025-02-07 19:08:30|||||||||9
1738955340000|2025-02-07 19:09:00|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|41
1738955350000|2025-02-07 19:09:10|||||||||1
1738955370000|2025-02-07 19:09:30|||||||||1
1738955400000|2025-02-07 19:10:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|39
1738955410000|2025-02-07 19:10:10|||||||||1
1738955420000|2025-02-07 19:10:20|17.69|17.53|17.68|17.52|17.69|17.53|17.67|17.51|12
1738955430000|2025-02-07 19:10:30|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|3
1738955440000|2025-02-07 19:10:40|||||||||5
1738955460000|2025-02-07 19:11:00|||||||||6
1738955470000|2025-02-07 19:11:10|||||||||20
1738955480000|2025-02-07 19:11:20|||||||||8
1738955490000|2025-02-07 19:11:30|||||||||18
1738955500000|2025-02-07 19:11:40|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|47
1738955510000|2025-02-07 19:11:50|17.72|17.56|17.72|17.56|17.74|17.58|17.69|17.53|46
1738955520000|2025-02-07 19:12:00|17.74|17.58|17.74|17.58|17.74|17.58|17.73|17.57|4
1738955530000|2025-02-07 19:12:10|||||||||1
1738955540000|2025-02-07 19:12:20|||||||||19
1738955550000|2025-02-07 19:12:30|||||||||2
1738955560000|2025-02-07 19:12:40|||||||||2
1738955580000|2025-02-07 19:13:00|17.72|17.56|17.7|17.54|17.72|17.56|17.69|17.53|12
1738955590000|2025-02-07 19:13:10|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|52
1738955600000|2025-02-07 19:13:20|17.73|17.57|17.72|17.56|17.73|17.57|17.72|17.56|14
1738955610000|2025-02-07 19:13:30|||||||||1
1738955620000|2025-02-07 19:13:40|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|28
1738955640000|2025-02-07 19:14:00|||||||||2
1738955650000|2025-02-07 19:14:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|3
1738955670000|2025-02-07 19:14:30|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|8
1738955680000|2025-02-07 19:14:40|17.73|17.57|17.72|17.56|17.73|17.57|17.69|17.53|1
1738955690000|2025-02-07 19:14:50|||||||||3
1738955700000|2025-02-07 19:15:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|14
1738955710000|2025-02-07 19:15:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|5
1738955720000|2025-02-07 19:15:20|17.69|17.53|17.69|17.53|17.72|17.56|17.69|17.53|2
1738955730000|2025-02-07 19:15:30|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|10
1738955740000|2025-02-07 19:15:40|17.7|17.54|17.68|17.52|17.7|17.54|17.68|17.52|16
1738955750000|2025-02-07 19:15:50|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|18
1738955760000|2025-02-07 19:16:00|||||||||3
1738955770000|2025-02-07 19:16:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|18
1738955780000|2025-02-07 19:16:20|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|130
1738955790000|2025-02-07 19:16:30|||||||||4
1738955800000|2025-02-07 19:16:40|||||||||2
1738955810000|2025-02-07 19:16:50|||||||||3
1738955820000|2025-02-07 19:17:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|34
1738955830000|2025-02-07 19:17:10|||||||||4
1738955840000|2025-02-07 19:17:20|||||||||6
1738955850000|2025-02-07 19:17:30|||||||||3
1738955860000|2025-02-07 19:17:40|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|28
1738955870000|2025-02-07 19:17:50|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|4
1738955880000|2025-02-07 19:18:00|||||||||2
1738955890000|2025-02-07 19:18:10|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|9
1738955900000|2025-02-07 19:18:20|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|2
1738955910000|2025-02-07 19:18:30|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|0
1738955920000|2025-02-07 19:18:40|||||||||1
1738955930000|2025-02-07 19:18:50|||||||||5
1738955940000|2025-02-07 19:19:00|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|45
1738955950000|2025-02-07 19:19:10|17.72|17.56|17.72|17.56|17.73|17.57|17.72|17.56|17
1738955960000|2025-02-07 19:19:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1738955970000|2025-02-07 19:19:30|||||||||1
1738955980000|2025-02-07 19:19:40|||||||||1
1738956000000|2025-02-07 19:20:00|||||||||2
1738956010000|2025-02-07 19:20:10|||||||||51
1738956020000|2025-02-07 19:20:20|||||||||21
1738956040000|2025-02-07 19:20:40|||||||||2
1738956070000|2025-02-07 19:21:10|||||||||1
1738956080000|2025-02-07 19:21:20|||||||||6
1738956090000|2025-02-07 19:21:30|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|11
1738956100000|2025-02-07 19:21:40|||||||||23
1738956110000|2025-02-07 19:21:50|||||||||1
1738956120000|2025-02-07 19:22:00|||||||||9
1738956130000|2025-02-07 19:22:10|17.77|17.61|17.74|17.58|17.77|17.61|17.74|17.58|10
1738956140000|2025-02-07 19:22:20|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|9
1738956150000|2025-02-07 19:22:30|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|5
1738956160000|2025-02-07 19:22:40|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|26
1738956170000|2025-02-07 19:22:50|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|1
1738956180000|2025-02-07 19:23:00|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|3
1738956190000|2025-02-07 19:23:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|2
1738956200000|2025-02-07 19:23:20|17.7|17.54|17.69|17.53|17.7|17.54|17.67|17.51|51
1738956210000|2025-02-07 19:23:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|14
1738956220000|2025-02-07 19:23:40|17.69|17.53|17.69|17.53|17.72|17.56|17.69|17.53|5
1738956240000|2025-02-07 19:24:00|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|1
1738956250000|2025-02-07 19:24:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1738956280000|2025-02-07 19:24:40|||||||||1
1738956290000|2025-02-07 19:24:50|||||||||11
1738956300000|2025-02-07 19:25:00|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|31
1738956310000|2025-02-07 19:25:10|||||||||3
1738956340000|2025-02-07 19:25:40|||||||||1
1738956350000|2025-02-07 19:25:50|||||||||1
1738956360000|2025-02-07 19:26:00|||||||||5
1738956370000|2025-02-07 19:26:10|||||||||11
1738956390000|2025-02-07 19:26:30|||||||||20
1738956400000|2025-02-07 19:26:40|||||||||6
1738956410000|2025-02-07 19:26:50|||||||||2
1738956430000|2025-02-07 19:27:10|17.7|17.54|17.7|17.54|17.72|17.56|17.7|17.54|38
1738956440000|2025-02-07 19:27:20|17.68|17.52|17.7|17.54|17.72|17.56|17.68|17.52|19
1738956460000|2025-02-07 19:27:40|17.68|17.52|17.67|17.51|17.7|17.54|17.67|17.51|0
1738956480000|2025-02-07 19:28:00|||||||||1
1738956490000|2025-02-07 19:28:10|||||||||12
1738956500000|2025-02-07 19:28:20|||||||||9
1738956530000|2025-02-07 19:28:50|||||||||2
1738956540000|2025-02-07 19:29:00|||||||||5
1738956550000|2025-02-07 19:29:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|82
1738956560000|2025-02-07 19:29:20|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|4
1738956580000|2025-02-07 19:29:40|||||||||4
1738956590000|2025-02-07 19:29:50|17.72|17.56|17.72|17.56|17.72|17.56|17.68|17.52|174
1738956600000|2025-02-07 19:30:00|17.71|17.55|17.67|17.51|17.72|17.56|17.67|17.51|43
1738956610000|2025-02-07 19:30:10|||||||||3
1738956620000|2025-02-07 19:30:20|||||||||10
1738956630000|2025-02-07 19:30:30|17.72|17.56|17.72|17.56|17.72|17.56|17.7|17.54|8
1738956640000|2025-02-07 19:30:40|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|3
1738956650000|2025-02-07 19:30:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|6
1738956660000|2025-02-07 19:31:00|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|1
1738956670000|2025-02-07 19:31:10|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1738956680000|2025-02-07 19:31:20|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|11
1738956690000|2025-02-07 19:31:30|||||||||4
1738956700000|2025-02-07 19:31:40|||||||||2
1738956710000|2025-02-07 19:31:50|||||||||4
1738956720000|2025-02-07 19:32:00|||||||||5
1738956730000|2025-02-07 19:32:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|50
1738956740000|2025-02-07 19:32:20|||||||||1
1738956750000|2025-02-07 19:32:30|||||||||1
1738956760000|2025-02-07 19:32:40|||||||||2
1738956770000|2025-02-07 19:32:50|||||||||1
1738956780000|2025-02-07 19:33:00|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|47
1738956790000|2025-02-07 19:33:10|||||||||6
1738956800000|2025-02-07 19:33:20|||||||||5
1738956810000|2025-02-07 19:33:30|||||||||2
1738956820000|2025-02-07 19:33:40|||||||||1
1738956830000|2025-02-07 19:33:50|||||||||3
1738956840000|2025-02-07 19:34:00|||||||||3
1738956850000|2025-02-07 19:34:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|50
1738956860000|2025-02-07 19:34:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|19
1738956870000|2025-02-07 19:34:30|||||||||8
1738956880000|2025-02-07 19:34:40|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|23
1738956900000|2025-02-07 19:35:00|17.65|17.49|17.65|17.49|17.67|17.51|17.64|17.48|92
1738956910000|2025-02-07 19:35:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|1
1738956930000|2025-02-07 19:35:30|||||||||1
1738956940000|2025-02-07 19:35:40|||||||||5
1738956950000|2025-02-07 19:35:50|||||||||2
1738956960000|2025-02-07 19:36:00|||||||||4
1738956970000|2025-02-07 19:36:10|||||||||1
1738956980000|2025-02-07 19:36:20|||||||||2
1738956990000|2025-02-07 19:36:30|||||||||2
1738957000000|2025-02-07 19:36:40|||||||||3
1738957010000|2025-02-07 19:36:50|||||||||3
1738957020000|2025-02-07 19:37:00|||||||||2
1738957030000|2025-02-07 19:37:10|||||||||9
1738957040000|2025-02-07 19:37:20|||||||||3
1738957050000|2025-02-07 19:37:30|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|14
1738957060000|2025-02-07 19:37:40|||||||||6
1738957070000|2025-02-07 19:37:50|||||||||1
1738957080000|2025-02-07 19:38:00|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|15
1738957090000|2025-02-07 19:38:10|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|22
1738957100000|2025-02-07 19:38:20|||||||||1
1738957110000|2025-02-07 19:38:30|||||||||8
1738957120000|2025-02-07 19:38:40|||||||||2
1738957130000|2025-02-07 19:38:50|||||||||9
1738957140000|2025-02-07 19:39:00|||||||||2
1738957150000|2025-02-07 19:39:10|||||||||2
1738957170000|2025-02-07 19:39:30|||||||||1
1738957180000|2025-02-07 19:39:40|||||||||2
1738957190000|2025-02-07 19:39:50|||||||||4
1738957200000|2025-02-07 19:40:00|||||||||4
1738957210000|2025-02-07 19:40:10|||||||||4
1738957220000|2025-02-07 19:40:20|||||||||3
1738957230000|2025-02-07 19:40:30|||||||||1
1738957250000|2025-02-07 19:40:50|||||||||7
1738957270000|2025-02-07 19:41:10|||||||||3
1738957280000|2025-02-07 19:41:20|||||||||1
1738957300000|2025-02-07 19:41:40|||||||||2
1738957310000|2025-02-07 19:41:50|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|59
1738957320000|2025-02-07 19:42:00|17.63|17.47|17.64|17.48|17.65|17.49|17.62|17.46|8
1738957330000|2025-02-07 19:42:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1738957350000|2025-02-07 19:42:30|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|2
1738957360000|2025-02-07 19:42:40|||||||||1
1738957370000|2025-02-07 19:42:50|17.6|17.44|17.62|17.46|17.62|17.46|17.57|17.41|31
1738957380000|2025-02-07 19:43:00|17.61|17.45|17.57|17.41|17.62|17.46|17.57|17.41|3
1738957390000|2025-02-07 19:43:10|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1738957400000|2025-02-07 19:43:20|17.59|17.43|17.57|17.41|17.6|17.44|17.57|17.41|2
1738957410000|2025-02-07 19:43:30|17.6|17.44|17.6|17.44|17.6|17.44|17.59|17.43|9
1738957420000|2025-02-07 19:43:40|17.59|17.43|17.57|17.41|17.6|17.44|17.57|17.41|1
1738957430000|2025-02-07 19:43:50|||||||||1
1738957440000|2025-02-07 19:44:00|||||||||4
1738957460000|2025-02-07 19:44:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|44
1738957480000|2025-02-07 19:44:40|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|6
1738957490000|2025-02-07 19:44:50|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|6
1738957500000|2025-02-07 19:45:00|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|8
1738957510000|2025-02-07 19:45:10|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|1
1738957520000|2025-02-07 19:45:20|||||||||3
1738957530000|2025-02-07 19:45:30|||||||||1
1738957540000|2025-02-07 19:45:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1738957550000|2025-02-07 19:45:50|||||||||5
1738957560000|2025-02-07 19:46:00|||||||||3
1738957570000|2025-02-07 19:46:10|||||||||6
1738957580000|2025-02-07 19:46:20|||||||||39
1738957590000|2025-02-07 19:46:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1738957600000|2025-02-07 19:46:40|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|1
1738957610000|2025-02-07 19:46:50|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|7
1738957620000|2025-02-07 19:47:00|17.6|17.44|17.6|17.44|17.6|17.44|17.57|17.41|1
1738957630000|2025-02-07 19:47:10|||||||||2
1738957640000|2025-02-07 19:47:20|17.59|17.43|17.59|17.43|17.6|17.44|17.57|17.41|1
1738957650000|2025-02-07 19:47:30|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|1
1738957670000|2025-02-07 19:47:50|||||||||3
1738957680000|2025-02-07 19:48:00|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|17
1738957690000|2025-02-07 19:48:10|||||||||6
1738957710000|2025-02-07 19:48:30|||||||||2
1738957720000|2025-02-07 19:48:40|||||||||1
1738957750000|2025-02-07 19:49:10|||||||||4
1738957760000|2025-02-07 19:49:20|||||||||4
1738957770000|2025-02-07 19:49:30|||||||||1
1738957780000|2025-02-07 19:49:40|||||||||2
1738957790000|2025-02-07 19:49:50|||||||||3
1738957800000|2025-02-07 19:50:00|||||||||1
1738957810000|2025-02-07 19:50:10|||||||||1
1738957830000|2025-02-07 19:50:30|||||||||1
1738957840000|2025-02-07 19:50:40|17.56|17.4|17.57|17.41|17.57|17.41|17.55|17.39|32
1738957850000|2025-02-07 19:50:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|5
1738957890000|2025-02-07 19:51:30|||||||||1
1738957940000|2025-02-07 19:52:20|||||||||2
1738957950000|2025-02-07 19:52:30|||||||||1
1738957970000|2025-02-07 19:52:50|||||||||5
1738957980000|2025-02-07 19:53:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1738958000000|2025-02-07 19:53:20|17.6|17.44|17.6|17.44|17.6|17.44|17.57|17.41|0
1738958010000|2025-02-07 19:53:30|||||||||4
1738958020000|2025-02-07 19:53:40|||||||||1
1738958030000|2025-02-07 19:53:50|||||||||4
1738958040000|2025-02-07 19:54:00|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|0
1738958050000|2025-02-07 19:54:10|||||||||2
1738958070000|2025-02-07 19:54:30|||||||||1
1738958080000|2025-02-07 19:54:40|||||||||2
1738958090000|2025-02-07 19:54:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1738958100000|2025-02-07 19:55:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1738958110000|2025-02-07 19:55:10|||||||||3
1738958120000|2025-02-07 19:55:20|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|1
1738958130000|2025-02-07 19:55:30|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1738958140000|2025-02-07 19:55:40|17.59|17.43|17.57|17.41|17.6|17.44|17.57|17.41|2
1738958150000|2025-02-07 19:55:50|17.59|17.43|17.57|17.41|17.6|17.44|17.57|17.41|2
1738958160000|2025-02-07 19:56:00|||||||||1
1738958170000|2025-02-07 19:56:10|||||||||1
1738958190000|2025-02-07 19:56:30|||||||||1
1738958200000|2025-02-07 19:56:40|17.6|17.44|17.57|17.41|17.6|17.44|17.57|17.41|6
1738958210000|2025-02-07 19:56:50|||||||||1
1738958230000|2025-02-07 19:57:10|||||||||1
1738958250000|2025-02-07 19:57:30|||||||||3
1738958260000|2025-02-07 19:57:40|||||||||3
1738958270000|2025-02-07 19:57:50|||||||||1
1738958280000|2025-02-07 19:58:00|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|38
1738958290000|2025-02-07 19:58:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|15
1738958300000|2025-02-07 19:58:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1738958310000|2025-02-07 19:58:30|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|3
1738958320000|2025-02-07 19:58:40|17.61|17.45|17.62|17.46|17.62|17.46|17.61|17.45|14
1738958330000|2025-02-07 19:58:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|12
1738958340000|2025-02-07 19:59:00|17.61|17.45|17.62|17.46|17.62|17.46|17.6|17.44|4
1738958360000|2025-02-07 19:59:20|||||||||51
1738958370000|2025-02-07 19:59:30|||||||||3
1738958390000|2025-02-07 19:59:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1738958400000|2025-02-07 20:00:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|23
1738958410000|2025-02-07 20:00:10|||||||||10
1738958430000|2025-02-07 20:00:30|||||||||7
1738958450000|2025-02-07 20:00:50|||||||||16
1738958460000|2025-02-07 20:01:00|||||||||14
1738958470000|2025-02-07 20:01:10|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|37
1738958480000|2025-02-07 20:01:20|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|35
1738958490000|2025-02-07 20:01:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|24
1738958520000|2025-02-07 20:02:00|||||||||1
1738958530000|2025-02-07 20:02:10|||||||||1
1738958540000|2025-02-07 20:02:20|17.65|17.49|17.65|17.49|17.67|17.51|17.65|17.49|28
1738958550000|2025-02-07 20:02:30|17.67|17.51|17.66|17.5|17.67|17.51|17.65|17.49|22
1738958560000|2025-02-07 20:02:40|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|0
1738958570000|2025-02-07 20:02:50|17.64|17.48|17.67|17.51|17.67|17.51|17.62|17.46|34
1738958580000|2025-02-07 20:03:00|||||||||23
1738958600000|2025-02-07 20:03:20|||||||||17
1738958610000|2025-02-07 20:03:30|||||||||45
1738958620000|2025-02-07 20:03:40|||||||||55
1738958630000|2025-02-07 20:03:50|||||||||10
1738958640000|2025-02-07 20:04:00|||||||||21
1738958650000|2025-02-07 20:04:10|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|32
1738958670000|2025-02-07 20:04:30|||||||||3
1738958680000|2025-02-07 20:04:40|||||||||4
1738958690000|2025-02-07 20:04:50|||||||||26
1738958700000|2025-02-07 20:05:00|||||||||26
1738958710000|2025-02-07 20:05:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|77
1738958720000|2025-02-07 20:05:20|||||||||4
1738958730000|2025-02-07 20:05:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1738958740000|2025-02-07 20:05:40|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|4
1738958750000|2025-02-07 20:05:50|17.69|17.53|17.67|17.51|17.69|17.53|17.67|17.51|27
1738958760000|2025-02-07 20:06:00|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|11
1738958770000|2025-02-07 20:06:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|12
1738958780000|2025-02-07 20:06:20|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|53
1738958790000|2025-02-07 20:06:30|17.65|17.49|17.62|17.46|17.67|17.51|17.62|17.46|31
1738958800000|2025-02-07 20:06:40|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|27
1738958810000|2025-02-07 20:06:50|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|17
1738958820000|2025-02-07 20:07:00|||||||||2
1738958830000|2025-02-07 20:07:10|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|3
1738958840000|2025-02-07 20:07:20|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|3
1738958850000|2025-02-07 20:07:30|||||||||1
1738958860000|2025-02-07 20:07:40|||||||||26
1738958870000|2025-02-07 20:07:50|||||||||12
1738958880000|2025-02-07 20:08:00|||||||||1
1738958890000|2025-02-07 20:08:10|||||||||2
1738958900000|2025-02-07 20:08:20|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|0
1738958910000|2025-02-07 20:08:30|17.65|17.49|17.67|17.51|17.67|17.51|17.64|17.48|2
1738958920000|2025-02-07 20:08:40|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|3
1738958940000|2025-02-07 20:09:00|||||||||2
1738958950000|2025-02-07 20:09:10|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1738958960000|2025-02-07 20:09:20|||||||||4
1738958970000|2025-02-07 20:09:30|||||||||1
1738958980000|2025-02-07 20:09:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|3
1738958990000|2025-02-07 20:09:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|16
1738959000000|2025-02-07 20:10:00|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|33
1738959010000|2025-02-07 20:10:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|3
1738959020000|2025-02-07 20:10:20|||||||||2
1738959030000|2025-02-07 20:10:30|||||||||1
1738959050000|2025-02-07 20:10:50|||||||||1
1738959060000|2025-02-07 20:11:00|||||||||20
1738959070000|2025-02-07 20:11:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|145
1738959080000|2025-02-07 20:11:20|||||||||1
1738959090000|2025-02-07 20:11:30|||||||||1
1738959100000|2025-02-07 20:11:40|||||||||3
1738959110000|2025-02-07 20:11:50|17.7|17.54|17.72|17.56|17.72|17.56|17.69|17.53|13
1738959120000|2025-02-07 20:12:00|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|2
1738959130000|2025-02-07 20:12:10|||||||||1
1738959140000|2025-02-07 20:12:20|||||||||6
1738959150000|2025-02-07 20:12:30|||||||||37
1738959160000|2025-02-07 20:12:40|||||||||10
1738959180000|2025-02-07 20:13:00|||||||||3
1738959190000|2025-02-07 20:13:10|||||||||1
1738959210000|2025-02-07 20:13:30|||||||||4
1738959240000|2025-02-07 20:14:00|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|84
1738959250000|2025-02-07 20:14:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|21
1738959260000|2025-02-07 20:14:20|||||||||2
1738959270000|2025-02-07 20:14:30|||||||||4
1738959280000|2025-02-07 20:14:40|||||||||5
1738959290000|2025-02-07 20:14:50|||||||||2
1738959300000|2025-02-07 20:15:00|||||||||2
1738959310000|2025-02-07 20:15:10|||||||||1
1738959320000|2025-02-07 20:15:20|||||||||4
1738959330000|2025-02-07 20:15:30|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|1
1738959350000|2025-02-07 20:15:50|||||||||1
1738959360000|2025-02-07 20:16:00|||||||||127
1738959370000|2025-02-07 20:16:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|57
1738959380000|2025-02-07 20:16:20|||||||||5
1738959390000|2025-02-07 20:16:30|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|26
1738959400000|2025-02-07 20:16:40|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|25
1738959410000|2025-02-07 20:16:50|||||||||1
1738959420000|2025-02-07 20:17:00|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|30
1738959430000|2025-02-07 20:17:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|158
1738959440000|2025-02-07 20:17:20|||||||||22
1738959450000|2025-02-07 20:17:30|||||||||15
1738959460000|2025-02-07 20:17:40|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|178
1738959470000|2025-02-07 20:17:50|17.74|17.58|17.72|17.56|17.74|17.58|17.72|17.56|16
1738959480000|2025-02-07 20:18:00|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|35
1738959490000|2025-02-07 20:18:10|17.7|17.54|17.69|17.53|17.72|17.56|17.69|17.53|3
1738959500000|2025-02-07 20:18:20|||||||||32
1738959520000|2025-02-07 20:18:40|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|194
1738959530000|2025-02-07 20:18:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|81
1738959550000|2025-02-07 20:19:10|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|7
1738959560000|2025-02-07 20:19:20|||||||||1
1738959580000|2025-02-07 20:19:40|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|27
1738959590000|2025-02-07 20:19:50|||||||||1
1738959600000|2025-02-07 20:20:00|||||||||6
1738959610000|2025-02-07 20:20:10|||||||||6
1738959620000|2025-02-07 20:20:20|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|104
1738959630000|2025-02-07 20:20:30|17.68|17.52|17.72|17.56|17.72|17.56|17.67|17.51|5
1738959640000|2025-02-07 20:20:40|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|1
1738959650000|2025-02-07 20:20:50|17.7|17.54|17.72|17.56|17.72|17.56|17.7|17.54|0
1738959660000|2025-02-07 20:21:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1738959670000|2025-02-07 20:21:10|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|3
1738959680000|2025-02-07 20:21:20|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|1
1738959700000|2025-02-07 20:21:40|||||||||2
1738959710000|2025-02-07 20:21:50|||||||||6
1738959720000|2025-02-07 20:22:00|||||||||21
1738959730000|2025-02-07 20:22:10|||||||||4
1738959760000|2025-02-07 20:22:40|||||||||1
1738959770000|2025-02-07 20:22:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|1
1738959780000|2025-02-07 20:23:00|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|24
1738959790000|2025-02-07 20:23:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|5
1738959800000|2025-02-07 20:23:20|17.67|17.51|17.67|17.51|17.68|17.52|17.67|17.51|2
1738959810000|2025-02-07 20:23:30|17.68|17.52|17.67|17.51|17.68|17.52|17.67|17.51|1
1738959820000|2025-02-07 20:23:40|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|12
1738959840000|2025-02-07 20:24:00|||||||||3
1738959850000|2025-02-07 20:24:10|||||||||2
1738959870000|2025-02-07 20:24:30|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|1
1738959880000|2025-02-07 20:24:40|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|2
1738959890000|2025-02-07 20:24:50|||||||||4
1738959900000|2025-02-07 20:25:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|1
1738959910000|2025-02-07 20:25:10|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|1
1738959920000|2025-02-07 20:25:20|17.72|17.56|17.69|17.53|17.72|17.56|17.69|17.53|4
1738959930000|2025-02-07 20:25:30|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|6
1738959940000|2025-02-07 20:25:40|17.69|17.53|17.72|17.56|17.72|17.56|17.69|17.53|2
1738959950000|2025-02-07 20:25:50|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|1
1738959960000|2025-02-07 20:26:00|||||||||2
1738959970000|2025-02-07 20:26:10|||||||||3
1738959990000|2025-02-07 20:26:30|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1738960000000|2025-02-07 20:26:40|||||||||3
1738960010000|2025-02-07 20:26:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|5
1738960020000|2025-02-07 20:27:00|||||||||1
1738960030000|2025-02-07 20:27:10|||||||||1
1738960040000|2025-02-07 20:27:20|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|12
1738960060000|2025-02-07 20:27:40|||||||||7
1738960080000|2025-02-07 20:28:00|||||||||2
1738960130000|2025-02-07 20:28:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|13
1738960140000|2025-02-07 20:29:00|17.69|17.53|17.69|17.53|17.69|17.53|17.67|17.51|20
1738960150000|2025-02-07 20:29:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|5
1738960170000|2025-02-07 20:29:30|||||||||1
1738960190000|2025-02-07 20:29:50|||||||||8
1738960200000|2025-02-07 20:30:00|17.67|17.51|17.67|17.51|17.67|17.51|17.64|17.48|17
1738960210000|2025-02-07 20:30:10|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|27
1738960220000|2025-02-07 20:30:20|||||||||34
1738960230000|2025-02-07 20:30:30|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|66
1738960250000|2025-02-07 20:30:50|||||||||23
1738960260000|2025-02-07 20:31:00|||||||||6
1738960290000|2025-02-07 20:31:30|||||||||2
1738960300000|2025-02-07 20:31:40|||||||||13
1738960310000|2025-02-07 20:31:50|||||||||15
1738960320000|2025-02-07 20:32:00|17.68|17.52|17.67|17.51|17.69|17.53|17.67|17.51|32
1738960350000|2025-02-07 20:32:30|||||||||14
1738960360000|2025-02-07 20:32:40|||||||||13
1738960370000|2025-02-07 20:32:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|39
1738960380000|2025-02-07 20:33:00|||||||||30
1738960390000|2025-02-07 20:33:10|||||||||7
1738960400000|2025-02-07 20:33:20|||||||||77
1738960410000|2025-02-07 20:33:30|17.67|17.51|17.67|17.51|17.67|17.51|17.65|17.49|97
1738960420000|2025-02-07 20:33:40|||||||||110
1738960440000|2025-02-07 20:34:00|||||||||3
1738960450000|2025-02-07 20:34:10|17.65|17.49|17.67|17.51|17.67|17.51|17.65|17.49|0
1738960460000|2025-02-07 20:34:20|17.65|17.49|17.67|17.51|17.67|17.51|17.64|17.48|5
1738960470000|2025-02-07 20:34:30|17.65|17.49|17.67|17.51|17.67|17.51|17.64|17.48|0
1738960480000|2025-02-07 20:34:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1738960490000|2025-02-07 20:34:50|||||||||10
1738960500000|2025-02-07 20:35:00|||||||||2
1738960520000|2025-02-07 20:35:20|||||||||7
1738960530000|2025-02-07 20:35:30|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|0
1738960550000|2025-02-07 20:35:50|||||||||1
1738960560000|2025-02-07 20:36:00|||||||||10
1738960570000|2025-02-07 20:36:10|||||||||13
1738960580000|2025-02-07 20:36:20|||||||||8
1738960600000|2025-02-07 20:36:40|||||||||1
1738960610000|2025-02-07 20:36:50|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|1
1738960620000|2025-02-07 20:37:00|||||||||1
1738960630000|2025-02-07 20:37:10|||||||||6
1738960640000|2025-02-07 20:37:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|20
1738960650000|2025-02-07 20:37:30|||||||||1
1738960660000|2025-02-07 20:37:40|||||||||11
1738960670000|2025-02-07 20:37:50|||||||||1
1738960680000|2025-02-07 20:38:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|8
1738960690000|2025-02-07 20:38:10|||||||||1
1738960710000|2025-02-07 20:38:30|||||||||5
1738960730000|2025-02-07 20:38:50|||||||||1
1738960740000|2025-02-07 20:39:00|||||||||1
1738960750000|2025-02-07 20:39:10|||||||||9
1738960760000|2025-02-07 20:39:20|||||||||1
1738960770000|2025-02-07 20:39:30|||||||||3
1738960780000|2025-02-07 20:39:40|||||||||9
1738960790000|2025-02-07 20:39:50|||||||||6
1738960800000|2025-02-07 20:40:00|17.72|17.56|17.72|17.56|17.72|17.56|17.69|17.53|40
1738960810000|2025-02-07 20:40:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|145
1738960820000|2025-02-07 20:40:20|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|38
1738960830000|2025-02-07 20:40:30|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|2
1738960840000|2025-02-07 20:40:40|||||||||1
1738960850000|2025-02-07 20:40:50|||||||||77
1738960860000|2025-02-07 20:41:00|17.74|17.58|17.74|17.58|17.74|17.58|17.72|17.56|30
1738960870000|2025-02-07 20:41:10|||||||||6
1738960880000|2025-02-07 20:41:20|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|64
1738960890000|2025-02-07 20:41:30|17.76|17.6|17.79|17.63|17.79|17.63|17.76|17.6|7
1738960900000|2025-02-07 20:41:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|9
1738960910000|2025-02-07 20:41:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|247
1738960920000|2025-02-07 20:42:00|||||||||4
1738960930000|2025-02-07 20:42:10|||||||||17
1738960940000|2025-02-07 20:42:20|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|160
1738960950000|2025-02-07 20:42:30|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|59
1738960960000|2025-02-07 20:42:40|17.72|17.56|17.74|17.58|17.74|17.58|17.72|17.56|15
1738960970000|2025-02-07 20:42:50|||||||||1
1738960980000|2025-02-07 20:43:00|||||||||1
1738960990000|2025-02-07 20:43:10|||||||||3
1738961000000|2025-02-07 20:43:20|||||||||2
1738961010000|2025-02-07 20:43:30|||||||||1
1738961020000|2025-02-07 20:43:40|||||||||3
1738961030000|2025-02-07 20:43:50|||||||||2
1738961040000|2025-02-07 20:44:00|||||||||4
1738961050000|2025-02-07 20:44:10|||||||||12
1738961060000|2025-02-07 20:44:20|||||||||30
1738961070000|2025-02-07 20:44:30|||||||||7
1738961080000|2025-02-07 20:44:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|10
1738961090000|2025-02-07 20:44:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|22
1738961100000|2025-02-07 20:45:00|||||||||16
1738961110000|2025-02-07 20:45:10|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|70
1738961120000|2025-02-07 20:45:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|103
1738961130000|2025-02-07 20:45:30|||||||||8
1738961140000|2025-02-07 20:45:40|||||||||1
1738961150000|2025-02-07 20:45:50|||||||||1
1738961160000|2025-02-07 20:46:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|7
1738961170000|2025-02-07 20:46:10|||||||||30
1738961180000|2025-02-07 20:46:20|||||||||62
1738961190000|2025-02-07 20:46:30|||||||||4
1738961200000|2025-02-07 20:46:40|||||||||3
1738961210000|2025-02-07 20:46:50|17.74|17.58|17.76|17.6|17.76|17.6|17.74|17.58|70
1738961220000|2025-02-07 20:47:00|17.74|17.58|17.74|17.58|17.76|17.6|17.74|17.58|8
1738961230000|2025-02-07 20:47:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|45
1738961240000|2025-02-07 20:47:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|109
1738961250000|2025-02-07 20:47:30|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|20
1738961260000|2025-02-07 20:47:40|||||||||1
1738961270000|2025-02-07 20:47:50|||||||||2
1738961280000|2025-02-07 20:48:00|||||||||5
1738961290000|2025-02-07 20:48:10|||||||||2
1738961300000|2025-02-07 20:48:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|34
1738961310000|2025-02-07 20:48:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|92
1738961320000|2025-02-07 20:48:40|||||||||3
1738961330000|2025-02-07 20:48:50|||||||||4
1738961340000|2025-02-07 20:49:00|||||||||27
1738961350000|2025-02-07 20:49:10|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|11
1738961360000|2025-02-07 20:49:20|||||||||14
1738961370000|2025-02-07 20:49:30|17.69|17.53|17.71|17.55|17.71|17.55|17.69|17.53|28
1738961380000|2025-02-07 20:49:40|||||||||14
1738961390000|2025-02-07 20:49:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|0
1738961400000|2025-02-07 20:50:00|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|46
1738961410000|2025-02-07 20:50:10|||||||||23
1738961420000|2025-02-07 20:50:20|17.67|17.51|17.69|17.53|17.69|17.53|17.64|17.48|20
1738961430000|2025-02-07 20:50:30|17.67|17.51|17.64|17.48|17.69|17.53|17.64|17.48|23
1738961440000|2025-02-07 20:50:40|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|11
1738961450000|2025-02-07 20:50:50|||||||||25
1738961460000|2025-02-07 20:51:00|||||||||21
1738961470000|2025-02-07 20:51:10|17.67|17.51|17.69|17.53|17.69|17.53|17.67|17.51|176
1738961480000|2025-02-07 20:51:20|||||||||1
1738961490000|2025-02-07 20:51:30|17.67|17.51|17.69|17.53|17.69|17.53|17.64|17.48|75
1738961500000|2025-02-07 20:51:40|||||||||10
1738961510000|2025-02-07 20:51:50|||||||||3
1738961520000|2025-02-07 20:52:00|17.71|17.55|17.69|17.53|17.71|17.55|17.69|17.53|113
1738961530000|2025-02-07 20:52:10|||||||||10
1738961540000|2025-02-07 20:52:20|||||||||13
1738961550000|2025-02-07 20:52:30|||||||||37
1738961560000|2025-02-07 20:52:40|||||||||23
1738961570000|2025-02-07 20:52:50|||||||||27
1738961580000|2025-02-07 20:53:00|||||||||11
1738961590000|2025-02-07 20:53:10|||||||||33
1738961600000|2025-02-07 20:53:20|||||||||83
1738961610000|2025-02-07 20:53:30|17.71|17.55|17.71|17.55|17.71|17.55|17.69|17.53|60
1738961620000|2025-02-07 20:53:40|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|14
1738961630000|2025-02-07 20:53:50|||||||||4
1738961640000|2025-02-07 20:54:00|||||||||37
1738961650000|2025-02-07 20:54:10|||||||||14
1738961660000|2025-02-07 20:54:20|||||||||29
1738961670000|2025-02-07 20:54:30|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|52
1738961680000|2025-02-07 20:54:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|2
1738961690000|2025-02-07 20:54:50|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|14
1738961700000|2025-02-07 20:55:00|17.74|17.58|17.74|17.58|17.74|17.58|17.71|17.55|64
1738961710000|2025-02-07 20:55:10|||||||||5
1738961720000|2025-02-07 20:55:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|20
1738961730000|2025-02-07 20:55:30|||||||||5
1738961740000|2025-02-07 20:55:40|||||||||26
1738961750000|2025-02-07 20:55:50|||||||||14
1738961760000|2025-02-07 20:56:00|||||||||3
1738961770000|2025-02-07 20:56:10|||||||||42
1738961780000|2025-02-07 20:56:20|||||||||3
1738961790000|2025-02-07 20:56:30|||||||||14
1738961800000|2025-02-07 20:56:40|||||||||16
1738961810000|2025-02-07 20:56:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|119
1738961820000|2025-02-07 20:57:00|||||||||29
1738961830000|2025-02-07 20:57:10|||||||||8
1738961840000|2025-02-07 20:57:20|||||||||124
1738961850000|2025-02-07 20:57:30|||||||||15
1738961860000|2025-02-07 20:57:40|||||||||65
1738961870000|2025-02-07 20:57:50|||||||||7
1738961880000|2025-02-07 20:58:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|82
1738961890000|2025-02-07 20:58:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|74
1738961900000|2025-02-07 20:58:20|||||||||96
1738961910000|2025-02-07 20:58:30|||||||||29
1738961920000|2025-02-07 20:58:40|||||||||36
1738961930000|2025-02-07 20:58:50|17.81|17.65|17.84|17.68|17.84|17.68|17.79|17.63|759
1738961940000|2025-02-07 20:59:00|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|54
1738961950000|2025-02-07 20:59:10|||||||||36
1738961960000|2025-02-07 20:59:20|||||||||56
1738961970000|2025-02-07 20:59:30|||||||||97
1738961980000|2025-02-07 20:59:40|17.84|17.68|17.82|17.66|17.84|17.68|17.82|17.66|192
1738961990000|2025-02-07 20:59:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|89
1738962000000|2025-02-07 21:00:00|||||||||69
1738962010000|2025-02-07 21:00:10|17.76|17.6|17.76|17.6|17.76|17.6|17.74|17.58|367
1738962020000|2025-02-07 21:00:20|||||||||6
1738962030000|2025-02-07 21:00:30|||||||||1
1738962040000|2025-02-07 21:00:40|||||||||3
1738962050000|2025-02-07 21:00:50|||||||||33
1738962070000|2025-02-07 21:01:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|23
1738962080000|2025-02-07 21:01:20|||||||||4
1738962090000|2025-02-07 21:01:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|317
1738962100000|2025-02-07 21:01:40|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|60
1738962110000|2025-02-07 21:01:50|||||||||2
1738962120000|2025-02-07 21:02:00|||||||||5
1738962140000|2025-02-07 21:02:20|17.77|17.61|17.81|17.65|17.81|17.65|17.77|17.61|57
1738962150000|2025-02-07 21:02:30|||||||||28
1738962180000|2025-02-07 21:03:00|||||||||7
1738962200000|2025-02-07 21:03:20|||||||||2
1738962240000|2025-02-07 21:04:00|||||||||5
1738962260000|2025-02-07 21:04:20|||||||||16
1738962270000|2025-02-07 21:04:30|||||||||4
1738962300000|2025-02-07 21:05:00|||||||||2
1738962310000|2025-02-07 21:05:10|||||||||9
1738962320000|2025-02-07 21:05:20|||||||||1
1738962330000|2025-02-07 21:05:30|||||||||9
1738962340000|2025-02-07 21:05:40|||||||||1
1738962350000|2025-02-07 21:05:50|||||||||3
1738962380000|2025-02-07 21:06:20|||||||||1
1738962410000|2025-02-07 21:06:50|||||||||1
1738962450000|2025-02-07 21:07:30|||||||||75
1738962460000|2025-02-07 21:07:40|||||||||2
1738962480000|2025-02-07 21:08:00|||||||||1
1738962490000|2025-02-07 21:08:10|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|148
1738962510000|2025-02-07 21:08:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1738962520000|2025-02-07 21:08:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|13
1738962530000|2025-02-07 21:08:50|||||||||7
1738962540000|2025-02-07 21:09:00|||||||||4
1738962550000|2025-02-07 21:09:10|17.79|17.63|17.76|17.6|17.79|17.63|17.76|17.6|25
1738962580000|2025-02-07 21:09:40|||||||||330
1738962590000|2025-02-07 21:09:50|||||||||11
1738962600000|2025-02-07 21:10:00|||||||||2
1738962620000|2025-02-07 21:10:20|||||||||1
1738962630000|2025-02-07 21:10:30|||||||||5
1738962650000|2025-02-07 21:10:50|||||||||28
1738962680000|2025-02-07 21:11:20|||||||||1
1738962700000|2025-02-07 21:11:40|||||||||1
1738962720000|2025-02-07 21:12:00|||||||||1
1738962760000|2025-02-07 21:12:40|||||||||3
1738962830000|2025-02-07 21:13:50|||||||||105
1738962840000|2025-02-07 21:14:00|||||||||77
1738962850000|2025-02-07 21:14:10|||||||||1
1738962870000|2025-02-07 21:14:30|||||||||4
1738962880000|2025-02-07 21:14:40|||||||||20
1738962890000|2025-02-07 21:14:50|||||||||35
1738963880000|2025-02-07 21:31:20|||||||||26
1738963990000|2025-02-07 21:33:10|||||||||1
1738964040000|2025-02-07 21:34:00|||||||||1
1738964170000|2025-02-07 21:36:10|||||||||1
1738964180000|2025-02-07 21:36:20|||||||||1
1738964190000|2025-02-07 21:36:30|||||||||21
1738964210000|2025-02-07 21:36:50|||||||||1
1738964250000|2025-02-07 21:37:30|||||||||2
1738964270000|2025-02-07 21:37:50|||||||||3
1738964320000|2025-02-07 21:38:40|||||||||3
1738964400000|2025-02-07 21:40:00|||||||||3
1738964440000|2025-02-07 21:40:40|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|28
1738964460000|2025-02-07 21:41:00|||||||||11
1738964470000|2025-02-07 21:41:10|||||||||1
1738964490000|2025-02-07 21:41:30|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|6
1738964510000|2025-02-07 21:41:50|||||||||1
1738964540000|2025-02-07 21:42:20|||||||||9
1738964610000|2025-02-07 21:43:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1738964620000|2025-02-07 21:43:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1738964720000|2025-02-07 21:45:20|||||||||1
1738964860000|2025-02-07 21:47:40|||||||||13
1738964910000|2025-02-07 21:48:30|||||||||4
1738964940000|2025-02-07 21:49:00|||||||||6
1738964970000|2025-02-07 21:49:30|||||||||1
1738964990000|2025-02-07 21:49:50|||||||||1
1738965000000|2025-02-07 21:50:00|||||||||1
1738965240000|2025-02-07 21:54:00|||||||||1
1738965360000|2025-02-07 21:56:00|||||||||2
1738965460000|2025-02-07 21:57:40|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|13
1738965470000|2025-02-07 21:57:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|5
1738965480000|2025-02-07 21:58:00|||||||||2
1738965520000|2025-02-07 21:58:40|||||||||23
1738965550000|2025-02-07 21:59:10|||||||||6
1738965580000|2025-02-07 21:59:40|||||||||7
1738965590000|2025-02-07 21:59:50|||||||||93
1739142060000|2025-02-09 23:01:00|17.8|17.64|17.8|17.64|17.81|17.65|17.79|17.63|25
1739142070000|2025-02-09 23:01:10|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1739142080000|2025-02-09 23:01:20|17.71|17.55|17.74|17.58|17.74|17.58|17.71|17.55|18
1739142090000|2025-02-09 23:01:30|17.76|17.6|17.76|17.6|17.77|17.61|17.76|17.6|32
1739142100000|2025-02-09 23:01:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|5
1739142110000|2025-02-09 23:01:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1739142120000|2025-02-09 23:02:00|||||||||2
1739142130000|2025-02-09 23:02:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|16
1739142150000|2025-02-09 23:02:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|8
1739142160000|2025-02-09 23:02:40|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|3
1739142180000|2025-02-09 23:03:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|43
1739142200000|2025-02-09 23:03:20|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|12
1739142210000|2025-02-09 23:03:30|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|7
1739142250000|2025-02-09 23:04:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1739142260000|2025-02-09 23:04:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1739142270000|2025-02-09 23:04:30|||||||||2
1739142300000|2025-02-09 23:05:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|6
1739142360000|2025-02-09 23:06:00|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|0
1739142380000|2025-02-09 23:06:20|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1739142390000|2025-02-09 23:06:30|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|1
1739142410000|2025-02-09 23:06:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1739142420000|2025-02-09 23:07:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|1
1739142430000|2025-02-09 23:07:10|17.74|17.58|17.75|17.59|17.75|17.59|17.74|17.58|0
1739142440000|2025-02-09 23:07:20|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1739142450000|2025-02-09 23:07:30|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|1
1739142460000|2025-02-09 23:07:40|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1739142470000|2025-02-09 23:07:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|0
1739142480000|2025-02-09 23:08:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1739142490000|2025-02-09 23:08:10|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|2
1739142510000|2025-02-09 23:08:30|17.76|17.6|17.77|17.61|17.77|17.61|17.76|17.6|0
1739142520000|2025-02-09 23:08:40|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1739142550000|2025-02-09 23:09:10|||||||||2
1739142580000|2025-02-09 23:09:40|||||||||1
1739142680000|2025-02-09 23:11:20|||||||||1
1739142690000|2025-02-09 23:11:30|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1739142710000|2025-02-09 23:11:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|0
1739142720000|2025-02-09 23:12:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|2
1739142730000|2025-02-09 23:12:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|1
1739142760000|2025-02-09 23:12:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1739142780000|2025-02-09 23:13:00|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1739142830000|2025-02-09 23:13:50|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1739142870000|2025-02-09 23:14:30|||||||||1
1739142900000|2025-02-09 23:15:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|0
1739142920000|2025-02-09 23:15:20|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|0
1739143140000|2025-02-09 23:19:00|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|2
1739143150000|2025-02-09 23:19:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|1
1739143160000|2025-02-09 23:19:20|||||||||5
1739143180000|2025-02-09 23:19:40|||||||||4
1739143210000|2025-02-09 23:20:10|||||||||12
1739143220000|2025-02-09 23:20:20|||||||||6
1739143230000|2025-02-09 23:20:30|||||||||11
1739143240000|2025-02-09 23:20:40|17.84|17.68|17.83|17.67|17.84|17.68|17.83|17.67|1
1739143310000|2025-02-09 23:21:50|||||||||8
1739143330000|2025-02-09 23:22:10|||||||||12
1739143340000|2025-02-09 23:22:20|||||||||1
1739143350000|2025-02-09 23:22:30|||||||||5
1739143360000|2025-02-09 23:22:40|||||||||4
1739143370000|2025-02-09 23:22:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|23
1739143390000|2025-02-09 23:23:10|||||||||2
1739143400000|2025-02-09 23:23:20|||||||||4
1739143420000|2025-02-09 23:23:40|||||||||4
1739143430000|2025-02-09 23:23:50|||||||||1
1739143440000|2025-02-09 23:24:00|17.81|17.65|17.78|17.62|17.81|17.65|17.78|17.62|3
1739143460000|2025-02-09 23:24:20|||||||||3
1739143480000|2025-02-09 23:24:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1739143490000|2025-02-09 23:24:50|||||||||2
1739143510000|2025-02-09 23:25:10|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|17
1739143540000|2025-02-09 23:25:40|||||||||1
1739143560000|2025-02-09 23:26:00|||||||||2
1739143570000|2025-02-09 23:26:10|17.83|17.67|17.83|17.67|17.83|17.67|17.83|17.67|3
1739143580000|2025-02-09 23:26:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|11
1739143600000|2025-02-09 23:26:40|||||||||2
1739143620000|2025-02-09 23:27:00|||||||||2
1739143640000|2025-02-09 23:27:20|||||||||2
1739143650000|2025-02-09 23:27:30|||||||||1
1739143670000|2025-02-09 23:27:50|17.78|17.62|17.78|17.62|17.78|17.62|17.78|17.62|21
1739143680000|2025-02-09 23:28:00|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|7
1739143690000|2025-02-09 23:28:10|||||||||1
1739143710000|2025-02-09 23:28:30|||||||||2
1739143730000|2025-02-09 23:28:50|17.78|17.62|17.81|17.65|17.81|17.65|17.78|17.62|9
1739143750000|2025-02-09 23:29:10|||||||||2
1739143770000|2025-02-09 23:29:30|||||||||2
1739143790000|2025-02-09 23:29:50|||||||||1
1739143810000|2025-02-09 23:30:10|||||||||2
1739143830000|2025-02-09 23:30:30|||||||||1
1739143870000|2025-02-09 23:31:10|||||||||2
1739143890000|2025-02-09 23:31:30|||||||||1
1739144030000|2025-02-09 23:33:50|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|1
1739144160000|2025-02-09 23:36:00|||||||||5
1739144190000|2025-02-09 23:36:30|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|5
1739144210000|2025-02-09 23:36:50|||||||||2
1739144240000|2025-02-09 23:37:20|||||||||2
1739144260000|2025-02-09 23:37:40|||||||||2
1739144280000|2025-02-09 23:38:00|||||||||2
1739144300000|2025-02-09 23:38:20|||||||||2
1739144330000|2025-02-09 23:38:50|||||||||4
1739144350000|2025-02-09 23:39:10|||||||||3
1739144370000|2025-02-09 23:39:30|||||||||2
1739144390000|2025-02-09 23:39:50|||||||||3
1739144410000|2025-02-09 23:40:10|||||||||3
1739144450000|2025-02-09 23:40:50|||||||||4
1739144700000|2025-02-09 23:45:00|||||||||1
1739144760000|2025-02-09 23:46:00|||||||||3
1739144780000|2025-02-09 23:46:20|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|5
1739144960000|2025-02-09 23:49:20|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|5
1739145110000|2025-02-09 23:51:50|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|10
1739145120000|2025-02-09 23:52:00|17.63|17.47|17.63|17.47|17.63|17.47|17.59|17.43|14
1739145130000|2025-02-09 23:52:10|||||||||4
1739145140000|2025-02-09 23:52:20|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|3
1739145180000|2025-02-09 23:53:00|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1739145200000|2025-02-09 23:53:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1739145250000|2025-02-09 23:54:10|||||||||1
1739145270000|2025-02-09 23:54:30|||||||||1
1739145340000|2025-02-09 23:55:40|||||||||3
1739145460000|2025-02-09 23:57:40|||||||||1
1739145600000|2025-02-10 00:00:00|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|3
1739145610000|2025-02-10 00:00:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739145770000|2025-02-10 00:02:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|4
1739145780000|2025-02-10 00:03:00|||||||||1
1739145790000|2025-02-10 00:03:10|||||||||1
1739145850000|2025-02-10 00:04:10|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|7
1739146050000|2025-02-10 00:07:30|||||||||6
1739146110000|2025-02-10 00:08:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1739146230000|2025-02-10 00:10:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|1
1739146340000|2025-02-10 00:12:20|||||||||1
1739146540000|2025-02-10 00:15:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1739147000000|2025-02-10 00:23:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1739147170000|2025-02-10 00:26:10|||||||||5
1739147200000|2025-02-10 00:26:40|||||||||1
1739147480000|2025-02-10 00:31:20|||||||||4
1739147490000|2025-02-10 00:31:30|||||||||1
1739147500000|2025-02-10 00:31:40|||||||||1
1739147640000|2025-02-10 00:34:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1739147740000|2025-02-10 00:35:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1739147770000|2025-02-10 00:36:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1739147790000|2025-02-10 00:36:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739147820000|2025-02-10 00:37:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1739147890000|2025-02-10 00:38:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739147940000|2025-02-10 00:39:00|||||||||5
1739148070000|2025-02-10 00:41:10|||||||||1
1739148170000|2025-02-10 00:42:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|8
1739148180000|2025-02-10 00:43:00|||||||||1
1739148240000|2025-02-10 00:44:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|2
1739148290000|2025-02-10 00:44:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739148300000|2025-02-10 00:45:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1739148920000|2025-02-10 00:55:20|||||||||1
1739148970000|2025-02-10 00:56:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1739149030000|2025-02-10 00:57:10|||||||||9
1739149100000|2025-02-10 00:58:20|||||||||1
1739149200000|2025-02-10 01:00:00|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|2
1739149240000|2025-02-10 01:00:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1739149250000|2025-02-10 01:00:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1739149260000|2025-02-10 01:01:00|||||||||3
1739149800000|2025-02-10 01:10:00|||||||||1
1739149810000|2025-02-10 01:10:10|||||||||1
1739149940000|2025-02-10 01:12:20|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|47
1739149980000|2025-02-10 01:13:00|||||||||1
1739150020000|2025-02-10 01:13:40|||||||||1
1739150040000|2025-02-10 01:14:00|||||||||1
1739150100000|2025-02-10 01:15:00|||||||||1
1739150280000|2025-02-10 01:18:00|||||||||1
1739150430000|2025-02-10 01:20:30|||||||||1
1739150470000|2025-02-10 01:21:10|||||||||3
1739150610000|2025-02-10 01:23:30|||||||||2
1739150830000|2025-02-10 01:27:10|||||||||2
1739150840000|2025-02-10 01:27:20|||||||||1
1739150970000|2025-02-10 01:29:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|17
1739151500000|2025-02-10 01:38:20|||||||||1
1739151590000|2025-02-10 01:39:50|||||||||1
1739151610000|2025-02-10 01:40:10|||||||||3
1739152300000|2025-02-10 01:51:40|||||||||1
1739152440000|2025-02-10 01:54:00|||||||||1
1739152590000|2025-02-10 01:56:30|||||||||1
1739152810000|2025-02-10 02:00:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|18
1739152830000|2025-02-10 02:00:30|||||||||3
1739152890000|2025-02-10 02:01:30|||||||||2
1739153120000|2025-02-10 02:05:20|||||||||2
1739153490000|2025-02-10 02:11:30|||||||||1
1739153850000|2025-02-10 02:17:30|||||||||1
1739154140000|2025-02-10 02:22:20|||||||||1
1739155080000|2025-02-10 02:38:00|||||||||2
1739155170000|2025-02-10 02:39:30|||||||||1
1739155270000|2025-02-10 02:41:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|21
1739155440000|2025-02-10 02:44:00|||||||||1
1739155640000|2025-02-10 02:47:20|||||||||3
1739155750000|2025-02-10 02:49:10|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|18
1739155780000|2025-02-10 02:49:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|4
1739155960000|2025-02-10 02:52:40|||||||||2
1739156030000|2025-02-10 02:53:50|||||||||2
1739156550000|2025-02-10 03:02:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|0
1739157880000|2025-02-10 03:24:40|||||||||8
1739158530000|2025-02-10 03:35:30|||||||||3
1739159340000|2025-02-10 03:49:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|59
1739159350000|2025-02-10 03:49:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|75
1739159480000|2025-02-10 03:51:20|||||||||2
1739159780000|2025-02-10 03:56:20|||||||||1
1739160620000|2025-02-10 04:10:20|||||||||1
1739161160000|2025-02-10 04:19:20|||||||||1
1739161470000|2025-02-10 04:24:30|17.54|17.38|17.56|17.4|17.56|17.4|17.54|17.38|0
1739163220000|2025-02-10 04:53:40|||||||||1
1739163710000|2025-02-10 05:01:50|||||||||1
1739165130000|2025-02-10 05:25:30|||||||||6
1739165320000|2025-02-10 05:28:40|||||||||1
1739165340000|2025-02-10 05:29:00|||||||||4
1739165830000|2025-02-10 05:37:10|||||||||1
1739165970000|2025-02-10 05:39:30|||||||||1
1739166000000|2025-02-10 05:40:00|||||||||1
1739166010000|2025-02-10 05:40:10|||||||||1
1739166070000|2025-02-10 05:41:10|||||||||1
1739166380000|2025-02-10 05:46:20|||||||||1
1739166780000|2025-02-10 05:53:00|||||||||1
1739168330000|2025-02-10 06:18:50|||||||||3
1739168420000|2025-02-10 06:20:20|||||||||3
1739168510000|2025-02-10 06:21:50|||||||||13
1739168550000|2025-02-10 06:22:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|13
1739168700000|2025-02-10 06:25:00|||||||||1
1739168730000|2025-02-10 06:25:30|||||||||1
1739169000000|2025-02-10 06:30:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|5
1739169070000|2025-02-10 06:31:10|||||||||1
1739169410000|2025-02-10 06:36:50|||||||||1
1739170240000|2025-02-10 06:50:40|||||||||2
1739170250000|2025-02-10 06:50:50|||||||||1
1739170690000|2025-02-10 06:58:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|2
1739171060000|2025-02-10 07:04:20|||||||||2
1739171100000|2025-02-10 07:05:00|||||||||1
1739171160000|2025-02-10 07:06:00|||||||||1
1739171290000|2025-02-10 07:08:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|44
1739171340000|2025-02-10 07:09:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1739171470000|2025-02-10 07:11:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|16
1739171690000|2025-02-10 07:14:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|6
1739172180000|2025-02-10 07:23:00|||||||||1
1739172280000|2025-02-10 07:24:40|||||||||2
1739172330000|2025-02-10 07:25:30|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|0
1739172820000|2025-02-10 07:33:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1739173590000|2025-02-10 07:46:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1739173600000|2025-02-10 07:46:40|||||||||1
1739173810000|2025-02-10 07:50:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|6
1739173900000|2025-02-10 07:51:40|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|5
1739173920000|2025-02-10 07:52:00|||||||||1
1739173930000|2025-02-10 07:52:10|||||||||1
1739174100000|2025-02-10 07:55:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|17
1739174290000|2025-02-10 07:58:10|||||||||1
1739174320000|2025-02-10 07:58:40|||||||||2
1739174420000|2025-02-10 08:00:20|||||||||2
1739174450000|2025-02-10 08:00:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|5
1739174460000|2025-02-10 08:01:00|||||||||2
1739174470000|2025-02-10 08:01:10|||||||||2
1739174550000|2025-02-10 08:02:30|||||||||10
1739174580000|2025-02-10 08:03:00|||||||||5
1739174620000|2025-02-10 08:03:40|||||||||6
1739174650000|2025-02-10 08:04:10|||||||||1
1739174660000|2025-02-10 08:04:20|||||||||5
1739174670000|2025-02-10 08:04:30|||||||||1
1739174710000|2025-02-10 08:05:10|||||||||1
1739174720000|2025-02-10 08:05:20|||||||||2
1739174730000|2025-02-10 08:05:30|||||||||28
1739174750000|2025-02-10 08:05:50|||||||||8
1739174760000|2025-02-10 08:06:00|||||||||1
1739174770000|2025-02-10 08:06:10|||||||||1
1739174830000|2025-02-10 08:07:10|||||||||1
1739174890000|2025-02-10 08:08:10|||||||||1
1739174900000|2025-02-10 08:08:20|||||||||4
1739174930000|2025-02-10 08:08:50|||||||||1
1739174940000|2025-02-10 08:09:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|16
1739174950000|2025-02-10 08:09:10|||||||||1
1739174960000|2025-02-10 08:09:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|7
1739175010000|2025-02-10 08:10:10|||||||||2
1739175020000|2025-02-10 08:10:20|||||||||1
1739175060000|2025-02-10 08:11:00|||||||||30
1739175080000|2025-02-10 08:11:20|||||||||5
1739175090000|2025-02-10 08:11:30|||||||||1
1739175160000|2025-02-10 08:12:40|||||||||153
1739175190000|2025-02-10 08:13:10|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|0
1739175210000|2025-02-10 08:13:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1739175220000|2025-02-10 08:13:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1739175260000|2025-02-10 08:14:20|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|1
1739175270000|2025-02-10 08:14:30|||||||||1
1739175370000|2025-02-10 08:16:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1739175390000|2025-02-10 08:16:30|||||||||1
1739175420000|2025-02-10 08:17:00|||||||||2
1739175430000|2025-02-10 08:17:10|||||||||1
1739175450000|2025-02-10 08:17:30|||||||||1
1739175670000|2025-02-10 08:21:10|||||||||8
1739175920000|2025-02-10 08:25:20|||||||||1
1739176080000|2025-02-10 08:28:00|||||||||15
1739176440000|2025-02-10 08:34:00|17.53|17.37|17.56|17.4|17.56|17.4|17.53|17.37|46
1739176750000|2025-02-10 08:39:10|||||||||1
1739176820000|2025-02-10 08:40:20|17.55|17.39|17.51|17.35|17.55|17.39|17.51|17.35|53
1739176990000|2025-02-10 08:43:10|||||||||1
1739177650000|2025-02-10 08:54:10|||||||||15
1739177680000|2025-02-10 08:54:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|14
1739177700000|2025-02-10 08:55:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1739177710000|2025-02-10 08:55:10|||||||||1
1739177860000|2025-02-10 08:57:40|||||||||2
1739178000000|2025-02-10 09:00:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|9
1739178020000|2025-02-10 09:00:20|||||||||3
1739178080000|2025-02-10 09:01:20|||||||||6
1739178190000|2025-02-10 09:03:10|||||||||1
1739178220000|2025-02-10 09:03:40|||||||||1
1739178250000|2025-02-10 09:04:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|10
1739178280000|2025-02-10 09:04:40|||||||||1
1739178290000|2025-02-10 09:04:50|||||||||1
1739178300000|2025-02-10 09:05:00|||||||||5
1739178350000|2025-02-10 09:05:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|11
1739178430000|2025-02-10 09:07:10|||||||||2
1739178540000|2025-02-10 09:09:00|||||||||1
1739178740000|2025-02-10 09:12:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1739178810000|2025-02-10 09:13:30|||||||||3
1739178840000|2025-02-10 09:14:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|26
1739178930000|2025-02-10 09:15:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1739178940000|2025-02-10 09:15:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1739178950000|2025-02-10 09:15:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|2
1739178970000|2025-02-10 09:16:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1739179090000|2025-02-10 09:18:10|||||||||1
1739179200000|2025-02-10 09:20:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|8
1739179550000|2025-02-10 09:25:50|||||||||1
1739179720000|2025-02-10 09:28:40|||||||||1
1739180670000|2025-02-10 09:44:30|||||||||4
1739180830000|2025-02-10 09:47:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|25
1739180960000|2025-02-10 09:49:20|||||||||1
1739181070000|2025-02-10 09:51:10|||||||||5
1739181080000|2025-02-10 09:51:20|||||||||5
1739181140000|2025-02-10 09:52:20|||||||||3
1739181220000|2025-02-10 09:53:40|||||||||6
1739181500000|2025-02-10 09:58:20|||||||||1
1739181540000|2025-02-10 09:59:00|||||||||2
1739181550000|2025-02-10 09:59:10|||||||||8
1739181840000|2025-02-10 10:04:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|12
1739181910000|2025-02-10 10:05:10|||||||||3
1739182060000|2025-02-10 10:07:40|||||||||1
1739182260000|2025-02-10 10:11:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|25
1739182370000|2025-02-10 10:12:50|||||||||2
1739182900000|2025-02-10 10:21:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|35
1739182940000|2025-02-10 10:22:20|||||||||1
1739183670000|2025-02-10 10:34:30|||||||||1
1739183880000|2025-02-10 10:38:00|||||||||7
1739183890000|2025-02-10 10:38:10|||||||||1
1739183900000|2025-02-10 10:38:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|85
1739183920000|2025-02-10 10:38:40|||||||||1
1739183960000|2025-02-10 10:39:20|||||||||71
1739183970000|2025-02-10 10:39:30|||||||||8
1739184020000|2025-02-10 10:40:20|||||||||1
1739184210000|2025-02-10 10:43:30|||||||||2
1739184290000|2025-02-10 10:44:50|||||||||2
1739184500000|2025-02-10 10:48:20|||||||||1
1739185080000|2025-02-10 10:58:00|||||||||1
1739185280000|2025-02-10 11:01:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|39
1739185380000|2025-02-10 11:03:00|||||||||1
1739185500000|2025-02-10 11:05:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1739185800000|2025-02-10 11:10:00|||||||||1
1739185840000|2025-02-10 11:10:40|||||||||4
1739185880000|2025-02-10 11:11:20|||||||||1
1739186350000|2025-02-10 11:19:10|||||||||1
1739186750000|2025-02-10 11:25:50|||||||||1
1739186770000|2025-02-10 11:26:10|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|10
1739186780000|2025-02-10 11:26:20|||||||||5
1739186820000|2025-02-10 11:27:00|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|1
1739186830000|2025-02-10 11:27:10|||||||||9
1739186860000|2025-02-10 11:27:40|||||||||1
1739186890000|2025-02-10 11:28:10|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|4
1739186950000|2025-02-10 11:29:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739187020000|2025-02-10 11:30:20|||||||||1
1739187040000|2025-02-10 11:30:40|||||||||6
1739187060000|2025-02-10 11:31:00|||||||||2
1739187080000|2025-02-10 11:31:20|||||||||1
1739187090000|2025-02-10 11:31:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1739187100000|2025-02-10 11:31:40|||||||||6
1739187140000|2025-02-10 11:32:20|||||||||3
1739187230000|2025-02-10 11:33:50|||||||||2
1739187340000|2025-02-10 11:35:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1739187590000|2025-02-10 11:39:50|||||||||2
1739187740000|2025-02-10 11:42:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|31
1739187850000|2025-02-10 11:44:10|||||||||1
1739187980000|2025-02-10 11:46:20|||||||||1
1739188020000|2025-02-10 11:47:00|||||||||1
1739188330000|2025-02-10 11:52:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1739188340000|2025-02-10 11:52:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739188410000|2025-02-10 11:53:30|||||||||52
1739188640000|2025-02-10 11:57:20|||||||||2
1739188800000|2025-02-10 12:00:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|67
1739188810000|2025-02-10 12:00:10|||||||||4
1739188830000|2025-02-10 12:00:30|||||||||1
1739188840000|2025-02-10 12:00:40|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|10
1739188850000|2025-02-10 12:00:50|||||||||3
1739188860000|2025-02-10 12:01:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1739188870000|2025-02-10 12:01:10|||||||||2
1739188880000|2025-02-10 12:01:20|||||||||1
1739188920000|2025-02-10 12:02:00|17.52|17.36|17.52|17.36|17.52|17.36|17.5|17.34|0
1739189210000|2025-02-10 12:06:50|||||||||1
1739189280000|2025-02-10 12:08:00|||||||||3
1739189340000|2025-02-10 12:09:00|||||||||1
1739189370000|2025-02-10 12:09:30|||||||||1
1739189620000|2025-02-10 12:13:40|||||||||6
1739189630000|2025-02-10 12:13:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1739189670000|2025-02-10 12:14:30|||||||||1
1739189800000|2025-02-10 12:16:40|||||||||1
1739189930000|2025-02-10 12:18:50|||||||||22
1739189990000|2025-02-10 12:19:50|||||||||1
1739190290000|2025-02-10 12:24:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|44
1739190300000|2025-02-10 12:25:00|||||||||16
1739190430000|2025-02-10 12:27:10|||||||||1
1739190590000|2025-02-10 12:29:50|||||||||1
1739190610000|2025-02-10 12:30:10|||||||||3
1739190760000|2025-02-10 12:32:40|||||||||20
1739190980000|2025-02-10 12:36:20|||||||||1
1739191360000|2025-02-10 12:42:40|||||||||3
1739191400000|2025-02-10 12:43:20|||||||||1
1739191450000|2025-02-10 12:44:10|||||||||1
1739191470000|2025-02-10 12:44:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1739191480000|2025-02-10 12:44:40|||||||||1
1739191640000|2025-02-10 12:47:20|||||||||2
1739191830000|2025-02-10 12:50:30|||||||||1
1739191870000|2025-02-10 12:51:10|||||||||2
1739191900000|2025-02-10 12:51:40|||||||||7
1739191920000|2025-02-10 12:52:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1739191980000|2025-02-10 12:53:00|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|27
1739192060000|2025-02-10 12:54:20|||||||||2
1739192070000|2025-02-10 12:54:30|||||||||1
1739192140000|2025-02-10 12:55:40|||||||||1
1739192210000|2025-02-10 12:56:50|||||||||4
1739192220000|2025-02-10 12:57:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|32
1739192340000|2025-02-10 12:59:00|||||||||10
1739192380000|2025-02-10 12:59:40|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|62
1739192410000|2025-02-10 13:00:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|43
1739193020000|2025-02-10 13:10:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1739193310000|2025-02-10 13:15:10|||||||||1
1739193620000|2025-02-10 13:20:20|||||||||2
1739193770000|2025-02-10 13:22:50|||||||||17
1739193910000|2025-02-10 13:25:10|||||||||1
1739193960000|2025-02-10 13:26:00|||||||||7
1739193970000|2025-02-10 13:26:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1739193980000|2025-02-10 13:26:20|||||||||8
1739194210000|2025-02-10 13:30:10|||||||||32
1739194230000|2025-02-10 13:30:30|||||||||1
1739194420000|2025-02-10 13:33:40|||||||||2
1739194440000|2025-02-10 13:34:00|||||||||11
1739194450000|2025-02-10 13:34:10|||||||||1
1739194500000|2025-02-10 13:35:00|||||||||5
1739194600000|2025-02-10 13:36:40|||||||||2
1739194610000|2025-02-10 13:36:50|||||||||1
1739194660000|2025-02-10 13:37:40|||||||||2
1739194720000|2025-02-10 13:38:40|||||||||6
1739194750000|2025-02-10 13:39:10|||||||||3
1739194840000|2025-02-10 13:40:40|||||||||2
1739194870000|2025-02-10 13:41:10|||||||||1
1739194920000|2025-02-10 13:42:00|||||||||1
1739194930000|2025-02-10 13:42:10|||||||||1
1739194950000|2025-02-10 13:42:30|||||||||2
1739194960000|2025-02-10 13:42:40|||||||||3
1739194990000|2025-02-10 13:43:10|||||||||1
1739195100000|2025-02-10 13:45:00|||||||||2
1739195110000|2025-02-10 13:45:10|||||||||1
1739195130000|2025-02-10 13:45:30|||||||||2
1739195140000|2025-02-10 13:45:40|||||||||2
1739195160000|2025-02-10 13:46:00|||||||||3
1739195170000|2025-02-10 13:46:10|||||||||4
1739195190000|2025-02-10 13:46:30|||||||||2
1739195230000|2025-02-10 13:47:10|||||||||9
1739195250000|2025-02-10 13:47:30|||||||||10
1739195260000|2025-02-10 13:47:40|||||||||4
1739195270000|2025-02-10 13:47:50|||||||||1
1739195310000|2025-02-10 13:48:30|||||||||2
1739195330000|2025-02-10 13:48:50|||||||||2
1739195340000|2025-02-10 13:49:00|||||||||2
1739195350000|2025-02-10 13:49:10|||||||||2
1739195400000|2025-02-10 13:50:00|||||||||2
1739195440000|2025-02-10 13:50:40|||||||||2
1739195480000|2025-02-10 13:51:20|||||||||1
1739195540000|2025-02-10 13:52:20|||||||||2
1739195580000|2025-02-10 13:53:00|||||||||1
1739195600000|2025-02-10 13:53:20|||||||||2
1739195650000|2025-02-10 13:54:10|||||||||3
1739195740000|2025-02-10 13:55:40|||||||||2
1739195830000|2025-02-10 13:57:10|||||||||1
1739195870000|2025-02-10 13:57:50|||||||||23
1739195890000|2025-02-10 13:58:10|||||||||2
1739195900000|2025-02-10 13:58:20|||||||||11
1739195910000|2025-02-10 13:58:30|||||||||1
1739195940000|2025-02-10 13:59:00|||||||||2
1739195980000|2025-02-10 13:59:40|||||||||1
1739196010000|2025-02-10 14:00:10|||||||||4
1739196030000|2025-02-10 14:00:30|||||||||1
1739196050000|2025-02-10 14:00:50|||||||||1
1739196080000|2025-02-10 14:01:20|||||||||1
1739196120000|2025-02-10 14:02:00|||||||||1
1739196160000|2025-02-10 14:02:40|||||||||1
1739196200000|2025-02-10 14:03:20|||||||||1
1739196230000|2025-02-10 14:03:50|||||||||1
1739196260000|2025-02-10 14:04:20|||||||||2
1739196270000|2025-02-10 14:04:30|||||||||1
1739196300000|2025-02-10 14:05:00|||||||||1
1739196330000|2025-02-10 14:05:30|||||||||1
1739196360000|2025-02-10 14:06:00|||||||||1
1739196370000|2025-02-10 14:06:10|||||||||1
1739196410000|2025-02-10 14:06:50|||||||||1
1739196430000|2025-02-10 14:07:10|||||||||32
1739196480000|2025-02-10 14:08:00|||||||||1
1739196520000|2025-02-10 14:08:40|||||||||1
1739196530000|2025-02-10 14:08:50|||||||||1
1739196550000|2025-02-10 14:09:10|||||||||1
1739196590000|2025-02-10 14:09:50|||||||||1
1739196600000|2025-02-10 14:10:00|||||||||1
1739196610000|2025-02-10 14:10:10|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|54
1739196620000|2025-02-10 14:10:20|||||||||1
1739196630000|2025-02-10 14:10:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|20
1739196660000|2025-02-10 14:11:00|||||||||1
1739196700000|2025-02-10 14:11:40|||||||||1
1739196730000|2025-02-10 14:12:10|||||||||1
1739196740000|2025-02-10 14:12:20|||||||||3
1739196770000|2025-02-10 14:12:50|||||||||4
1739196790000|2025-02-10 14:13:10|||||||||2
1739196800000|2025-02-10 14:13:20|||||||||1
1739196850000|2025-02-10 14:14:10|||||||||2
1739196890000|2025-02-10 14:14:50|||||||||1
1739196920000|2025-02-10 14:15:20|||||||||4
1739196930000|2025-02-10 14:15:30|||||||||6
1739196960000|2025-02-10 14:16:00|||||||||1
1739196990000|2025-02-10 14:16:30|||||||||1
1739197000000|2025-02-10 14:16:40|||||||||2
1739197060000|2025-02-10 14:17:40|||||||||5
1739197070000|2025-02-10 14:17:50|||||||||1
1739197100000|2025-02-10 14:18:20|||||||||1
1739197130000|2025-02-10 14:18:50|||||||||3
1739197140000|2025-02-10 14:19:00|||||||||11
1739197160000|2025-02-10 14:19:20|||||||||2
1739197200000|2025-02-10 14:20:00|||||||||1
1739197250000|2025-02-10 14:20:50|||||||||1
1739197280000|2025-02-10 14:21:20|||||||||1
1739197290000|2025-02-10 14:21:30|||||||||3
1739197320000|2025-02-10 14:22:00|||||||||1
1739197330000|2025-02-10 14:22:10|||||||||1
1739197340000|2025-02-10 14:22:20|||||||||38
1739197390000|2025-02-10 14:23:10|||||||||1
1739197410000|2025-02-10 14:23:30|||||||||1
1739197420000|2025-02-10 14:23:40|||||||||12
1739197440000|2025-02-10 14:24:00|||||||||6
1739197460000|2025-02-10 14:24:20|||||||||1
1739197500000|2025-02-10 14:25:00|||||||||3
1739197530000|2025-02-10 14:25:30|||||||||1
1739197550000|2025-02-10 14:25:50|||||||||12
1739197570000|2025-02-10 14:26:10|||||||||1
1739197610000|2025-02-10 14:26:50|||||||||13
1739197620000|2025-02-10 14:27:00|||||||||12
1739197630000|2025-02-10 14:27:10|||||||||10
1739197640000|2025-02-10 14:27:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|193
1739197650000|2025-02-10 14:27:30|||||||||26
1739197660000|2025-02-10 14:27:40|||||||||9
1739197670000|2025-02-10 14:27:50|||||||||1
1739197680000|2025-02-10 14:28:00|||||||||7
1739197690000|2025-02-10 14:28:10|||||||||5
1739197700000|2025-02-10 14:28:20|||||||||5
1739197710000|2025-02-10 14:28:30|||||||||5
1739197720000|2025-02-10 14:28:40|||||||||3
1739197730000|2025-02-10 14:28:50|||||||||4
1739197740000|2025-02-10 14:29:00|||||||||5
1739197750000|2025-02-10 14:29:10|||||||||3
1739197760000|2025-02-10 14:29:20|||||||||4
1739197780000|2025-02-10 14:29:40|||||||||6
1739197790000|2025-02-10 14:29:50|||||||||3
1739197800000|2025-02-10 14:30:00|||||||||81
1739197810000|2025-02-10 14:30:10|||||||||25
1739197820000|2025-02-10 14:30:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|18
1739197830000|2025-02-10 14:30:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|49
1739197840000|2025-02-10 14:30:40|||||||||69
1739197850000|2025-02-10 14:30:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|40
1739197860000|2025-02-10 14:31:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1739197870000|2025-02-10 14:31:10|||||||||2
1739197880000|2025-02-10 14:31:20|||||||||26
1739197900000|2025-02-10 14:31:40|||||||||9
1739197930000|2025-02-10 14:32:10|||||||||1
1739197950000|2025-02-10 14:32:30|||||||||5
1739197960000|2025-02-10 14:32:40|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|28
1739197970000|2025-02-10 14:32:50|||||||||2
1739197980000|2025-02-10 14:33:00|||||||||51
1739197990000|2025-02-10 14:33:10|||||||||2
1739198010000|2025-02-10 14:33:30|||||||||2
1739198030000|2025-02-10 14:33:50|||||||||41
1739198040000|2025-02-10 14:34:00|||||||||53
1739198060000|2025-02-10 14:34:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|79
1739198070000|2025-02-10 14:34:30|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|13
1739198080000|2025-02-10 14:34:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|1
1739198090000|2025-02-10 14:34:50|||||||||2
1739198110000|2025-02-10 14:35:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1739198120000|2025-02-10 14:35:20|||||||||1
1739198130000|2025-02-10 14:35:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|84
1739198140000|2025-02-10 14:35:40|||||||||4
1739198150000|2025-02-10 14:35:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|205
1739198160000|2025-02-10 14:36:00|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|17
1739198170000|2025-02-10 14:36:10|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|12
1739198180000|2025-02-10 14:36:20|||||||||2
1739198200000|2025-02-10 14:36:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|14
1739198210000|2025-02-10 14:36:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|23
1739198220000|2025-02-10 14:37:00|||||||||1
1739198230000|2025-02-10 14:37:10|||||||||2
1739198240000|2025-02-10 14:37:20|||||||||2
1739198250000|2025-02-10 14:37:30|||||||||2
1739198260000|2025-02-10 14:37:40|||||||||1
1739198270000|2025-02-10 14:37:50|||||||||2
1739198280000|2025-02-10 14:38:00|||||||||3
1739198300000|2025-02-10 14:38:20|||||||||12
1739198310000|2025-02-10 14:38:30|||||||||65
1739198320000|2025-02-10 14:38:40|||||||||5
1739198330000|2025-02-10 14:38:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|28
1739198340000|2025-02-10 14:39:00|||||||||20
1739198350000|2025-02-10 14:39:10|||||||||39
1739198360000|2025-02-10 14:39:20|||||||||2
1739198380000|2025-02-10 14:39:40|||||||||17
1739198390000|2025-02-10 14:39:50|||||||||3
1739198400000|2025-02-10 14:40:00|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|47
1739198410000|2025-02-10 14:40:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|36
1739198420000|2025-02-10 14:40:20|||||||||149
1739198430000|2025-02-10 14:40:30|||||||||2
1739198440000|2025-02-10 14:40:40|||||||||2
1739198450000|2025-02-10 14:40:50|||||||||2
1739198460000|2025-02-10 14:41:00|||||||||2
1739198470000|2025-02-10 14:41:10|||||||||4
1739198480000|2025-02-10 14:41:20|||||||||9
1739198490000|2025-02-10 14:41:30|||||||||2
1739198500000|2025-02-10 14:41:40|||||||||104
1739198510000|2025-02-10 14:41:50|||||||||8
1739198520000|2025-02-10 14:42:00|||||||||1
1739198530000|2025-02-10 14:42:10|||||||||5
1739198540000|2025-02-10 14:42:20|||||||||5
1739198550000|2025-02-10 14:42:30|||||||||6
1739198560000|2025-02-10 14:42:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|39
1739198570000|2025-02-10 14:42:50|||||||||124
1739198580000|2025-02-10 14:43:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|30
1739198590000|2025-02-10 14:43:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|36
1739198600000|2025-02-10 14:43:20|||||||||6
1739198610000|2025-02-10 14:43:30|||||||||7
1739198640000|2025-02-10 14:44:00|||||||||1
1739198650000|2025-02-10 14:44:10|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|112
1739198660000|2025-02-10 14:44:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|43
1739198670000|2025-02-10 14:44:30|||||||||7
1739198690000|2025-02-10 14:44:50|||||||||1
1739198700000|2025-02-10 14:45:00|17.67|17.51|17.68|17.52|17.68|17.52|17.67|17.51|21
1739198710000|2025-02-10 14:45:10|17.67|17.51|17.68|17.52|17.68|17.52|17.63|17.47|32
1739198720000|2025-02-10 14:45:20|17.67|17.51|17.63|17.47|17.68|17.52|17.63|17.47|2
1739198730000|2025-02-10 14:45:30|||||||||4
1739198750000|2025-02-10 14:45:50|||||||||1
1739198770000|2025-02-10 14:46:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|58
1739198780000|2025-02-10 14:46:20|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|54
1739198790000|2025-02-10 14:46:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|44
1739198800000|2025-02-10 14:46:40|||||||||8
1739198810000|2025-02-10 14:46:50|||||||||2
1739198820000|2025-02-10 14:47:00|||||||||20
1739198840000|2025-02-10 14:47:20|||||||||2
1739198850000|2025-02-10 14:47:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|20
1739198860000|2025-02-10 14:47:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|27
1739198880000|2025-02-10 14:48:00|||||||||1
1739198920000|2025-02-10 14:48:40|||||||||1
1739198930000|2025-02-10 14:48:50|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|44
1739198940000|2025-02-10 14:49:00|17.62|17.46|17.62|17.46|17.62|17.46|17.58|17.42|0
1739198950000|2025-02-10 14:49:10|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|0
1739198960000|2025-02-10 14:49:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|43
1739198970000|2025-02-10 14:49:30|||||||||1
1739198980000|2025-02-10 14:49:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1739198990000|2025-02-10 14:49:50|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|30
1739199010000|2025-02-10 14:50:10|||||||||1
1739199020000|2025-02-10 14:50:20|17.58|17.42|17.58|17.42|17.62|17.46|17.58|17.42|4
1739199030000|2025-02-10 14:50:30|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|9
1739199040000|2025-02-10 14:50:40|||||||||1
1739199050000|2025-02-10 14:50:50|||||||||4
1739199060000|2025-02-10 14:51:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|4
1739199070000|2025-02-10 14:51:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|4
1739199090000|2025-02-10 14:51:30|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|32
1739199100000|2025-02-10 14:51:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|5
1739199110000|2025-02-10 14:51:50|||||||||1
1739199120000|2025-02-10 14:52:00|||||||||6
1739199130000|2025-02-10 14:52:10|||||||||2
1739199150000|2025-02-10 14:52:30|||||||||28
1739199160000|2025-02-10 14:52:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|53
1739199170000|2025-02-10 14:52:50|||||||||4
1739199180000|2025-02-10 14:53:00|||||||||26
1739199190000|2025-02-10 14:53:10|||||||||2
1739199200000|2025-02-10 14:53:20|||||||||72
1739199210000|2025-02-10 14:53:30|||||||||2
1739199220000|2025-02-10 14:53:40|||||||||2
1739199230000|2025-02-10 14:53:50|||||||||178
1739199240000|2025-02-10 14:54:00|||||||||4
1739199250000|2025-02-10 14:54:10|||||||||52
1739199260000|2025-02-10 14:54:20|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|11
1739199270000|2025-02-10 14:54:30|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|25
1739199280000|2025-02-10 14:54:40|||||||||68
1739199290000|2025-02-10 14:54:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|28
1739199300000|2025-02-10 14:55:00|||||||||3
1739199320000|2025-02-10 14:55:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|112
1739199330000|2025-02-10 14:55:30|||||||||2
1739199340000|2025-02-10 14:55:40|||||||||3
1739199350000|2025-02-10 14:55:50|||||||||2
1739199370000|2025-02-10 14:56:10|||||||||5
1739199380000|2025-02-10 14:56:20|||||||||7
1739199410000|2025-02-10 14:56:50|||||||||134
1739199420000|2025-02-10 14:57:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|95
1739199430000|2025-02-10 14:57:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|17
1739199440000|2025-02-10 14:57:20|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|17
1739199450000|2025-02-10 14:57:30|||||||||83
1739199460000|2025-02-10 14:57:40|||||||||4
1739199480000|2025-02-10 14:58:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|124
1739199490000|2025-02-10 14:58:10|||||||||3
1739199500000|2025-02-10 14:58:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|93
1739199510000|2025-02-10 14:58:30|||||||||1
1739199530000|2025-02-10 14:58:50|||||||||1
1739199540000|2025-02-10 14:59:00|||||||||2
1739199560000|2025-02-10 14:59:20|||||||||2
1739199570000|2025-02-10 14:59:30|||||||||114
1739199590000|2025-02-10 14:59:50|||||||||1
1739199600000|2025-02-10 15:00:00|||||||||5
1739199610000|2025-02-10 15:00:10|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|78
1739199620000|2025-02-10 15:00:20|||||||||5
1739199630000|2025-02-10 15:00:30|||||||||19
1739199640000|2025-02-10 15:00:40|||||||||11
1739199650000|2025-02-10 15:00:50|||||||||3
1739199660000|2025-02-10 15:01:00|||||||||3
1739199670000|2025-02-10 15:01:10|||||||||2
1739199680000|2025-02-10 15:01:20|17.47|17.31|17.47|17.31|17.51|17.35|17.47|17.31|82
1739199690000|2025-02-10 15:01:30|||||||||3
1739199700000|2025-02-10 15:01:40|||||||||15
1739199710000|2025-02-10 15:01:50|||||||||51
1739199720000|2025-02-10 15:02:00|||||||||6
1739199730000|2025-02-10 15:02:10|||||||||1
1739199740000|2025-02-10 15:02:20|||||||||1
1739199750000|2025-02-10 15:02:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|63
1739199760000|2025-02-10 15:02:40|17.47|17.31|17.51|17.35|17.51|17.35|17.47|17.31|12
1739199770000|2025-02-10 15:02:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|55
1739199780000|2025-02-10 15:03:00|||||||||3
1739199800000|2025-02-10 15:03:20|||||||||1
1739199810000|2025-02-10 15:03:30|||||||||3
1739199820000|2025-02-10 15:03:40|||||||||2
1739199830000|2025-02-10 15:03:50|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|13
1739199840000|2025-02-10 15:04:00|17.51|17.35|17.47|17.31|17.52|17.36|17.47|17.31|23
1739199860000|2025-02-10 15:04:20|||||||||2
1739199870000|2025-02-10 15:04:30|||||||||1
1739199880000|2025-02-10 15:04:40|||||||||12
1739199890000|2025-02-10 15:04:50|||||||||6
1739199900000|2025-02-10 15:05:00|||||||||10
1739199920000|2025-02-10 15:05:20|||||||||115
1739199930000|2025-02-10 15:05:30|||||||||3
1739199940000|2025-02-10 15:05:40|||||||||8
1739199950000|2025-02-10 15:05:50|||||||||9
1739199960000|2025-02-10 15:06:00|||||||||7
1739199970000|2025-02-10 15:06:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|79
1739199980000|2025-02-10 15:06:20|||||||||2
1739199990000|2025-02-10 15:06:30|||||||||30
1739200000000|2025-02-10 15:06:40|||||||||45
1739200010000|2025-02-10 15:06:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|8
1739200020000|2025-02-10 15:07:00|||||||||3
1739200040000|2025-02-10 15:07:20|17.46|17.3|17.46|17.3|17.47|17.31|17.46|17.3|50
1739200050000|2025-02-10 15:07:30|||||||||8
1739200060000|2025-02-10 15:07:40|||||||||1
1739200070000|2025-02-10 15:07:50|||||||||7
1739200080000|2025-02-10 15:08:00|||||||||2
1739200090000|2025-02-10 15:08:10|||||||||16
1739200110000|2025-02-10 15:08:30|||||||||27
1739200120000|2025-02-10 15:08:40|||||||||9
1739200140000|2025-02-10 15:09:00|||||||||19
1739200150000|2025-02-10 15:09:10|||||||||4
1739200160000|2025-02-10 15:09:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|56
1739200170000|2025-02-10 15:09:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|37
1739200180000|2025-02-10 15:09:40|||||||||10
1739200190000|2025-02-10 15:09:50|||||||||5
1739200200000|2025-02-10 15:10:00|||||||||37
1739200230000|2025-02-10 15:10:30|||||||||24
1739200240000|2025-02-10 15:10:40|||||||||8
1739200250000|2025-02-10 15:10:50|||||||||11
1739200260000|2025-02-10 15:11:00|||||||||17
1739200270000|2025-02-10 15:11:10|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|79
1739200280000|2025-02-10 15:11:20|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|7
1739200290000|2025-02-10 15:11:30|||||||||4
1739200300000|2025-02-10 15:11:40|||||||||62
1739200310000|2025-02-10 15:11:50|||||||||71
1739200320000|2025-02-10 15:12:00|||||||||6
1739200330000|2025-02-10 15:12:10|||||||||3
1739200340000|2025-02-10 15:12:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|93
1739200350000|2025-02-10 15:12:30|||||||||1
1739200370000|2025-02-10 15:12:50|||||||||1
1739200380000|2025-02-10 15:13:00|||||||||2
1739200390000|2025-02-10 15:13:10|||||||||53
1739200400000|2025-02-10 15:13:20|||||||||1
1739200410000|2025-02-10 15:13:30|||||||||3
1739200420000|2025-02-10 15:13:40|||||||||21
1739200430000|2025-02-10 15:13:50|||||||||8
1739200440000|2025-02-10 15:14:00|||||||||1
1739200450000|2025-02-10 15:14:10|||||||||2
1739200460000|2025-02-10 15:14:20|||||||||2
1739200470000|2025-02-10 15:14:30|||||||||2
1739200480000|2025-02-10 15:14:40|||||||||77
1739200490000|2025-02-10 15:14:50|||||||||2
1739200500000|2025-02-10 15:15:00|||||||||8
1739200510000|2025-02-10 15:15:10|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|93
1739200520000|2025-02-10 15:15:20|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|12
1739200530000|2025-02-10 15:15:30|||||||||4
1739200540000|2025-02-10 15:15:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|40
1739200550000|2025-02-10 15:15:50|||||||||103
1739200560000|2025-02-10 15:16:00|||||||||99
1739200570000|2025-02-10 15:16:10|||||||||20
1739200580000|2025-02-10 15:16:20|||||||||2
1739200590000|2025-02-10 15:16:30|||||||||4
1739200600000|2025-02-10 15:16:40|||||||||9
1739200610000|2025-02-10 15:16:50|||||||||3
1739200620000|2025-02-10 15:17:00|||||||||4
1739200630000|2025-02-10 15:17:10|||||||||4
1739200640000|2025-02-10 15:17:20|||||||||2
1739200650000|2025-02-10 15:17:30|||||||||8
1739200660000|2025-02-10 15:17:40|||||||||9
1739200670000|2025-02-10 15:17:50|||||||||6
1739200680000|2025-02-10 15:18:00|||||||||80
1739200690000|2025-02-10 15:18:10|||||||||15
1739200700000|2025-02-10 15:18:20|||||||||8
1739200710000|2025-02-10 15:18:30|||||||||26
1739200720000|2025-02-10 15:18:40|||||||||13
1739200730000|2025-02-10 15:18:50|||||||||1
1739200740000|2025-02-10 15:19:00|||||||||6
1739200750000|2025-02-10 15:19:10|||||||||4
1739200760000|2025-02-10 15:19:20|||||||||10
1739200770000|2025-02-10 15:19:30|||||||||14
1739200780000|2025-02-10 15:19:40|||||||||2
1739200790000|2025-02-10 15:19:50|||||||||2
1739200800000|2025-02-10 15:20:00|||||||||235
1739200810000|2025-02-10 15:20:10|||||||||4
1739200820000|2025-02-10 15:20:20|||||||||60
1739200830000|2025-02-10 15:20:30|||||||||16
1739200840000|2025-02-10 15:20:40|||||||||12
1739200850000|2025-02-10 15:20:50|||||||||4
1739200860000|2025-02-10 15:21:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|227
1739200870000|2025-02-10 15:21:10|||||||||5
1739200880000|2025-02-10 15:21:20|||||||||3
1739200890000|2025-02-10 15:21:30|||||||||4
1739200900000|2025-02-10 15:21:40|||||||||3
1739200910000|2025-02-10 15:21:50|||||||||5
1739200920000|2025-02-10 15:22:00|||||||||2
1739200930000|2025-02-10 15:22:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|45
1739200940000|2025-02-10 15:22:20|||||||||42
1739200950000|2025-02-10 15:22:30|||||||||98
1739200960000|2025-02-10 15:22:40|||||||||188
1739200970000|2025-02-10 15:22:50|||||||||2
1739200980000|2025-02-10 15:23:00|||||||||2
1739200990000|2025-02-10 15:23:10|||||||||4
1739201000000|2025-02-10 15:23:20|||||||||2
1739201010000|2025-02-10 15:23:30|||||||||4
1739201020000|2025-02-10 15:23:40|||||||||11
1739201030000|2025-02-10 15:23:50|||||||||6
1739201040000|2025-02-10 15:24:00|||||||||2
1739201050000|2025-02-10 15:24:10|||||||||77
1739201060000|2025-02-10 15:24:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|43
1739201070000|2025-02-10 15:24:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|55
1739201080000|2025-02-10 15:24:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|31
1739201090000|2025-02-10 15:24:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|12
1739201100000|2025-02-10 15:25:00|||||||||107
1739201110000|2025-02-10 15:25:10|||||||||15
1739201120000|2025-02-10 15:25:20|||||||||2
1739201130000|2025-02-10 15:25:30|||||||||2
1739201140000|2025-02-10 15:25:40|||||||||56
1739201150000|2025-02-10 15:25:50|||||||||2
1739201160000|2025-02-10 15:26:00|||||||||4
1739201170000|2025-02-10 15:26:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|10
1739201180000|2025-02-10 15:26:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|48
1739201190000|2025-02-10 15:26:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|93
1739201200000|2025-02-10 15:26:40|||||||||9
1739201210000|2025-02-10 15:26:50|||||||||1
1739201220000|2025-02-10 15:27:00|||||||||2
1739201230000|2025-02-10 15:27:10|||||||||4
1739201240000|2025-02-10 15:27:20|||||||||37
1739201250000|2025-02-10 15:27:30|||||||||46
1739201260000|2025-02-10 15:27:40|||||||||21
1739201270000|2025-02-10 15:27:50|||||||||3
1739201280000|2025-02-10 15:28:00|||||||||19
1739201290000|2025-02-10 15:28:10|||||||||5
1739201300000|2025-02-10 15:28:20|||||||||17
1739201310000|2025-02-10 15:28:30|||||||||3
1739201320000|2025-02-10 15:28:40|||||||||5
1739201330000|2025-02-10 15:28:50|||||||||16
1739201340000|2025-02-10 15:29:00|||||||||3
1739201350000|2025-02-10 15:29:10|||||||||142
1739201360000|2025-02-10 15:29:20|||||||||120
1739201370000|2025-02-10 15:29:30|||||||||57
1739201380000|2025-02-10 15:29:40|||||||||89
1739201390000|2025-02-10 15:29:50|||||||||5
1739201400000|2025-02-10 15:30:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|29
1739201410000|2025-02-10 15:30:10|||||||||13
1739201420000|2025-02-10 15:30:20|||||||||3
1739201430000|2025-02-10 15:30:30|||||||||3
1739201450000|2025-02-10 15:30:50|||||||||1
1739201460000|2025-02-10 15:31:00|||||||||4
1739201480000|2025-02-10 15:31:20|||||||||1
1739201490000|2025-02-10 15:31:30|||||||||3
1739201500000|2025-02-10 15:31:40|||||||||1
1739201510000|2025-02-10 15:31:50|||||||||1
1739201520000|2025-02-10 15:32:00|||||||||3
1739201530000|2025-02-10 15:32:10|||||||||4
1739201540000|2025-02-10 15:32:20|||||||||67
1739201560000|2025-02-10 15:32:40|||||||||1
1739201570000|2025-02-10 15:32:50|||||||||2
1739201600000|2025-02-10 15:33:20|||||||||2
1739201610000|2025-02-10 15:33:30|||||||||1
1739201620000|2025-02-10 15:33:40|||||||||1
1739201640000|2025-02-10 15:34:00|||||||||2
1739201650000|2025-02-10 15:34:10|||||||||4
1739201660000|2025-02-10 15:34:20|||||||||1
1739201670000|2025-02-10 15:34:30|||||||||1
1739201690000|2025-02-10 15:34:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|172
1739201700000|2025-02-10 15:35:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|124
1739201710000|2025-02-10 15:35:10|17.44|17.28|17.47|17.31|17.47|17.31|17.42|17.26|41
1739201720000|2025-02-10 15:35:20|17.43|17.27|17.46|17.3|17.46|17.3|17.42|17.26|20
1739201730000|2025-02-10 15:35:30|17.44|17.28|17.42|17.26|17.46|17.3|17.42|17.26|1
1739201740000|2025-02-10 15:35:40|17.44|17.28|17.42|17.26|17.44|17.28|17.42|17.26|37
1739201750000|2025-02-10 15:35:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|52
1739201780000|2025-02-10 15:36:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|24
1739201800000|2025-02-10 15:36:40|||||||||1
1739201810000|2025-02-10 15:36:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|74
1739201820000|2025-02-10 15:37:00|||||||||1
1739201840000|2025-02-10 15:37:20|||||||||8
1739201850000|2025-02-10 15:37:30|||||||||2
1739201860000|2025-02-10 15:37:40|||||||||12
1739201870000|2025-02-10 15:37:50|||||||||1
1739201880000|2025-02-10 15:38:00|||||||||89
1739201890000|2025-02-10 15:38:10|||||||||1
1739201900000|2025-02-10 15:38:20|||||||||2
1739201920000|2025-02-10 15:38:40|||||||||1
1739201930000|2025-02-10 15:38:50|||||||||3
1739201960000|2025-02-10 15:39:20|||||||||1
1739201980000|2025-02-10 15:39:40|||||||||2
1739201990000|2025-02-10 15:39:50|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|79
1739202000000|2025-02-10 15:40:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|43
1739202020000|2025-02-10 15:40:20|||||||||11
1739202030000|2025-02-10 15:40:30|||||||||1
1739202040000|2025-02-10 15:40:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|35
1739202050000|2025-02-10 15:40:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|38
1739202060000|2025-02-10 15:41:00|||||||||37
1739202070000|2025-02-10 15:41:10|||||||||8
1739202080000|2025-02-10 15:41:20|||||||||1
1739202110000|2025-02-10 15:41:50|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|11
1739202120000|2025-02-10 15:42:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|53
1739202130000|2025-02-10 15:42:10|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|7
1739202140000|2025-02-10 15:42:20|17.52|17.36|17.52|17.36|17.52|17.36|17.48|17.32|1
1739202150000|2025-02-10 15:42:30|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|0
1739202160000|2025-02-10 15:42:40|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|0
1739202170000|2025-02-10 15:42:50|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1739202180000|2025-02-10 15:43:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1739202190000|2025-02-10 15:43:10|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|0
1739202210000|2025-02-10 15:43:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|31
1739202220000|2025-02-10 15:43:40|||||||||2
1739202230000|2025-02-10 15:43:50|||||||||2
1739202250000|2025-02-10 15:44:10|||||||||34
1739202260000|2025-02-10 15:44:20|||||||||1
1739202270000|2025-02-10 15:44:30|||||||||1
1739202280000|2025-02-10 15:44:40|||||||||1
1739202290000|2025-02-10 15:44:50|||||||||12
1739202300000|2025-02-10 15:45:00|||||||||2
1739202310000|2025-02-10 15:45:10|||||||||1
1739202320000|2025-02-10 15:45:20|||||||||1
1739202330000|2025-02-10 15:45:30|17.46|17.3|17.46|17.3|17.47|17.31|17.46|17.3|126
1739202340000|2025-02-10 15:45:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|18
1739202350000|2025-02-10 15:45:50|||||||||4
1739202360000|2025-02-10 15:46:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|10
1739202370000|2025-02-10 15:46:10|||||||||7
1739202380000|2025-02-10 15:46:20|||||||||12
1739202390000|2025-02-10 15:46:30|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|33
1739202440000|2025-02-10 15:47:20|||||||||1
1739202450000|2025-02-10 15:47:30|||||||||74
1739202460000|2025-02-10 15:47:40|||||||||2
1739202470000|2025-02-10 15:47:50|||||||||12
1739202480000|2025-02-10 15:48:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|75
1739202490000|2025-02-10 15:48:10|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|28
1739202510000|2025-02-10 15:48:30|||||||||10
1739202530000|2025-02-10 15:48:50|||||||||7
1739202540000|2025-02-10 15:49:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1739202550000|2025-02-10 15:49:10|||||||||2
1739202570000|2025-02-10 15:49:30|||||||||6
1739202590000|2025-02-10 15:49:50|||||||||1
1739202600000|2025-02-10 15:50:00|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|163
1739202610000|2025-02-10 15:50:10|||||||||1
1739202620000|2025-02-10 15:50:20|||||||||2
1739202630000|2025-02-10 15:50:30|||||||||2
1739202640000|2025-02-10 15:50:40|||||||||5
1739202660000|2025-02-10 15:51:00|||||||||2
1739202670000|2025-02-10 15:51:10|||||||||13
1739202680000|2025-02-10 15:51:20|||||||||2
1739202690000|2025-02-10 15:51:30|||||||||9
1739202700000|2025-02-10 15:51:40|||||||||1
1739202710000|2025-02-10 15:51:50|||||||||3
1739202730000|2025-02-10 15:52:10|||||||||1
1739202740000|2025-02-10 15:52:20|||||||||1
1739202760000|2025-02-10 15:52:40|||||||||2
1739202780000|2025-02-10 15:53:00|||||||||1
1739202790000|2025-02-10 15:53:10|||||||||1
1739202800000|2025-02-10 15:53:20|||||||||4
1739202810000|2025-02-10 15:53:30|||||||||3
1739202830000|2025-02-10 15:53:50|||||||||2
1739202840000|2025-02-10 15:54:00|||||||||17
1739202850000|2025-02-10 15:54:10|||||||||1
1739202860000|2025-02-10 15:54:20|||||||||1
1739202870000|2025-02-10 15:54:30|||||||||1
1739202880000|2025-02-10 15:54:40|||||||||1
1739202900000|2025-02-10 15:55:00|||||||||16
1739202910000|2025-02-10 15:55:10|||||||||88
1739202920000|2025-02-10 15:55:20|||||||||175
1739202930000|2025-02-10 15:55:30|||||||||36
1739202940000|2025-02-10 15:55:40|||||||||2
1739202950000|2025-02-10 15:55:50|||||||||31
1739202960000|2025-02-10 15:56:00|||||||||59
1739202970000|2025-02-10 15:56:10|||||||||6
1739202980000|2025-02-10 15:56:20|||||||||7
1739202990000|2025-02-10 15:56:30|||||||||10
1739203000000|2025-02-10 15:56:40|||||||||3
1739203010000|2025-02-10 15:56:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|18
1739203020000|2025-02-10 15:57:00|||||||||3
1739203030000|2025-02-10 15:57:10|||||||||1
1739203040000|2025-02-10 15:57:20|||||||||1
1739203050000|2025-02-10 15:57:30|||||||||19
1739203060000|2025-02-10 15:57:40|||||||||5
1739203070000|2025-02-10 15:57:50|||||||||2
1739203080000|2025-02-10 15:58:00|||||||||7
1739203090000|2025-02-10 15:58:10|||||||||3
1739203100000|2025-02-10 15:58:20|||||||||14
1739203110000|2025-02-10 15:58:30|||||||||2
1739203120000|2025-02-10 15:58:40|||||||||21
1739203130000|2025-02-10 15:58:50|||||||||78
1739203140000|2025-02-10 15:59:00|||||||||10
1739203160000|2025-02-10 15:59:20|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|18
1739203170000|2025-02-10 15:59:30|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|21
1739203180000|2025-02-10 15:59:40|||||||||1
1739203190000|2025-02-10 15:59:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|44
1739203200000|2025-02-10 16:00:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|84
1739203210000|2025-02-10 16:00:10|||||||||119
1739203220000|2025-02-10 16:00:20|||||||||5
1739203230000|2025-02-10 16:00:30|||||||||1
1739203240000|2025-02-10 16:00:40|||||||||16
1739203250000|2025-02-10 16:00:50|||||||||17
1739203260000|2025-02-10 16:01:00|||||||||1
1739203270000|2025-02-10 16:01:10|||||||||13
1739203280000|2025-02-10 16:01:20|||||||||32
1739203290000|2025-02-10 16:01:30|||||||||1
1739203300000|2025-02-10 16:01:40|||||||||1
1739203310000|2025-02-10 16:01:50|||||||||6
1739203320000|2025-02-10 16:02:00|||||||||2
1739203340000|2025-02-10 16:02:20|||||||||5
1739203350000|2025-02-10 16:02:30|||||||||3
1739203370000|2025-02-10 16:02:50|||||||||2
1739203380000|2025-02-10 16:03:00|||||||||4
1739203410000|2025-02-10 16:03:30|||||||||2
1739203420000|2025-02-10 16:03:40|||||||||1
1739203430000|2025-02-10 16:03:50|||||||||19
1739203440000|2025-02-10 16:04:00|||||||||2
1739203450000|2025-02-10 16:04:10|||||||||2
1739203460000|2025-02-10 16:04:20|||||||||1
1739203470000|2025-02-10 16:04:30|||||||||1
1739203480000|2025-02-10 16:04:40|||||||||1
1739203490000|2025-02-10 16:04:50|||||||||1
1739203500000|2025-02-10 16:05:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1739203530000|2025-02-10 16:05:30|||||||||13
1739203560000|2025-02-10 16:06:00|||||||||5
1739203570000|2025-02-10 16:06:10|||||||||7
1739203580000|2025-02-10 16:06:20|||||||||4
1739203590000|2025-02-10 16:06:30|||||||||3
1739203600000|2025-02-10 16:06:40|||||||||1
1739203610000|2025-02-10 16:06:50|||||||||3
1739203620000|2025-02-10 16:07:00|||||||||6
1739203630000|2025-02-10 16:07:10|||||||||3
1739203640000|2025-02-10 16:07:20|||||||||2
1739203650000|2025-02-10 16:07:30|||||||||3
1739203660000|2025-02-10 16:07:40|||||||||2
1739203670000|2025-02-10 16:07:50|||||||||2
1739203680000|2025-02-10 16:08:00|||||||||6
1739203690000|2025-02-10 16:08:10|||||||||42
1739203700000|2025-02-10 16:08:20|||||||||2
1739203710000|2025-02-10 16:08:30|||||||||5
1739203720000|2025-02-10 16:08:40|||||||||1
1739203730000|2025-02-10 16:08:50|||||||||2
1739203740000|2025-02-10 16:09:00|||||||||14
1739203750000|2025-02-10 16:09:10|||||||||2
1739203760000|2025-02-10 16:09:20|||||||||55
1739203770000|2025-02-10 16:09:30|||||||||3
1739203780000|2025-02-10 16:09:40|||||||||3
1739203790000|2025-02-10 16:09:50|||||||||1
1739203800000|2025-02-10 16:10:00|||||||||11
1739203820000|2025-02-10 16:10:20|||||||||1
1739203830000|2025-02-10 16:10:30|||||||||21
1739203840000|2025-02-10 16:10:40|||||||||1
1739203860000|2025-02-10 16:11:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|121
1739203870000|2025-02-10 16:11:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|39
1739203880000|2025-02-10 16:11:20|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|5
1739203890000|2025-02-10 16:11:30|||||||||3
1739203910000|2025-02-10 16:11:50|||||||||2
1739203920000|2025-02-10 16:12:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|7
1739203930000|2025-02-10 16:12:10|||||||||1
1739203940000|2025-02-10 16:12:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1739203950000|2025-02-10 16:12:30|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|2
1739203960000|2025-02-10 16:12:40|||||||||5
1739203970000|2025-02-10 16:12:50|||||||||1
1739203980000|2025-02-10 16:13:00|||||||||3
1739203990000|2025-02-10 16:13:10|||||||||2
1739204000000|2025-02-10 16:13:20|||||||||3
1739204010000|2025-02-10 16:13:30|||||||||6
1739204020000|2025-02-10 16:13:40|||||||||19
1739204030000|2025-02-10 16:13:50|||||||||6
1739204040000|2025-02-10 16:14:00|||||||||2
1739204050000|2025-02-10 16:14:10|||||||||2
1739204060000|2025-02-10 16:14:20|||||||||2
1739204070000|2025-02-10 16:14:30|||||||||3
1739204080000|2025-02-10 16:14:40|||||||||4
1739204090000|2025-02-10 16:14:50|||||||||2
1739204100000|2025-02-10 16:15:00|||||||||1
1739204110000|2025-02-10 16:15:10|||||||||2
1739204140000|2025-02-10 16:15:40|||||||||2
1739204150000|2025-02-10 16:15:50|||||||||13
1739204170000|2025-02-10 16:16:10|||||||||11
1739204180000|2025-02-10 16:16:20|||||||||1
1739204190000|2025-02-10 16:16:30|||||||||1
1739204200000|2025-02-10 16:16:40|||||||||1
1739204210000|2025-02-10 16:16:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|25
1739204230000|2025-02-10 16:17:10|||||||||1
1739204240000|2025-02-10 16:17:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|62
1739204250000|2025-02-10 16:17:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|27
1739204260000|2025-02-10 16:17:40|||||||||6
1739204270000|2025-02-10 16:17:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1739204290000|2025-02-10 16:18:10|||||||||1
1739204310000|2025-02-10 16:18:30|||||||||5
1739204320000|2025-02-10 16:18:40|||||||||2
1739204330000|2025-02-10 16:18:50|||||||||2
1739204340000|2025-02-10 16:19:00|||||||||4
1739204350000|2025-02-10 16:19:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|119
1739204360000|2025-02-10 16:19:20|||||||||2
1739204370000|2025-02-10 16:19:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|69
1739204380000|2025-02-10 16:19:40|||||||||1
1739204390000|2025-02-10 16:19:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1739204400000|2025-02-10 16:20:00|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|23
1739204410000|2025-02-10 16:20:10|17.63|17.47|17.64|17.48|17.64|17.48|17.62|17.46|24
1739204420000|2025-02-10 16:20:20|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|1
1739204430000|2025-02-10 16:20:30|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|8
1739204440000|2025-02-10 16:20:40|17.63|17.47|17.62|17.46|17.64|17.48|17.62|17.46|3
1739204460000|2025-02-10 16:21:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|5
1739204470000|2025-02-10 16:21:10|||||||||2
1739204480000|2025-02-10 16:21:20|||||||||1
1739204490000|2025-02-10 16:21:30|||||||||5
1739204500000|2025-02-10 16:21:40|||||||||2
1739204520000|2025-02-10 16:22:00|||||||||1
1739204530000|2025-02-10 16:22:10|||||||||1
1739204540000|2025-02-10 16:22:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|68
1739204550000|2025-02-10 16:22:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|87
1739204560000|2025-02-10 16:22:40|||||||||2
1739204570000|2025-02-10 16:22:50|||||||||1
1739204590000|2025-02-10 16:23:10|||||||||1
1739204600000|2025-02-10 16:23:20|||||||||5
1739204610000|2025-02-10 16:23:30|||||||||2
1739204620000|2025-02-10 16:23:40|||||||||1
1739204630000|2025-02-10 16:23:50|||||||||1
1739204640000|2025-02-10 16:24:00|||||||||1
1739204650000|2025-02-10 16:24:10|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|30
1739204660000|2025-02-10 16:24:20|||||||||1
1739204670000|2025-02-10 16:24:30|||||||||2
1739204680000|2025-02-10 16:24:40|||||||||4
1739204690000|2025-02-10 16:24:50|||||||||2
1739204700000|2025-02-10 16:25:00|||||||||17
1739204710000|2025-02-10 16:25:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|81
1739204720000|2025-02-10 16:25:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|11
1739204730000|2025-02-10 16:25:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|23
1739204740000|2025-02-10 16:25:40|||||||||1
1739204750000|2025-02-10 16:25:50|||||||||2
1739204770000|2025-02-10 16:26:10|||||||||5
1739204780000|2025-02-10 16:26:20|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|113
1739204790000|2025-02-10 16:26:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|24
1739204800000|2025-02-10 16:26:40|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|11
1739204810000|2025-02-10 16:26:50|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|2
1739204820000|2025-02-10 16:27:00|||||||||5
1739204840000|2025-02-10 16:27:20|||||||||1
1739204850000|2025-02-10 16:27:30|||||||||8
1739204870000|2025-02-10 16:27:50|||||||||17
1739204890000|2025-02-10 16:28:10|||||||||1
1739204910000|2025-02-10 16:28:30|||||||||1
1739204920000|2025-02-10 16:28:40|||||||||5
1739204930000|2025-02-10 16:28:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|7
1739204950000|2025-02-10 16:29:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|29
1739204970000|2025-02-10 16:29:30|||||||||5
1739204980000|2025-02-10 16:29:40|||||||||1
1739204990000|2025-02-10 16:29:50|||||||||5
1739205010000|2025-02-10 16:30:10|||||||||14
1739205050000|2025-02-10 16:30:50|||||||||3
1739205060000|2025-02-10 16:31:00|||||||||1
1739205090000|2025-02-10 16:31:30|||||||||1
1739205100000|2025-02-10 16:31:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|102
1739205110000|2025-02-10 16:31:50|||||||||1
1739205120000|2025-02-10 16:32:00|||||||||1
1739205140000|2025-02-10 16:32:20|||||||||1
1739205150000|2025-02-10 16:32:30|||||||||7
1739205170000|2025-02-10 16:32:50|||||||||1
1739205200000|2025-02-10 16:33:20|||||||||1
1739205220000|2025-02-10 16:33:40|||||||||1
1739205230000|2025-02-10 16:33:50|||||||||12
1739205240000|2025-02-10 16:34:00|||||||||2
1739205270000|2025-02-10 16:34:30|||||||||1
1739205290000|2025-02-10 16:34:50|||||||||1
1739205300000|2025-02-10 16:35:00|||||||||10
1739205310000|2025-02-10 16:35:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|43
1739205320000|2025-02-10 16:35:20|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|52
1739205330000|2025-02-10 16:35:30|||||||||74
1739205340000|2025-02-10 16:35:40|||||||||1
1739205370000|2025-02-10 16:36:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|9
1739205380000|2025-02-10 16:36:20|||||||||13
1739205390000|2025-02-10 16:36:30|||||||||1
1739205400000|2025-02-10 16:36:40|||||||||1
1739205410000|2025-02-10 16:36:50|||||||||1
1739205420000|2025-02-10 16:37:00|||||||||4
1739205440000|2025-02-10 16:37:20|||||||||6
1739205450000|2025-02-10 16:37:30|||||||||1
1739205460000|2025-02-10 16:37:40|||||||||3
1739205470000|2025-02-10 16:37:50|||||||||3
1739205480000|2025-02-10 16:38:00|||||||||4
1739205490000|2025-02-10 16:38:10|||||||||1
1739205500000|2025-02-10 16:38:20|||||||||9
1739205530000|2025-02-10 16:38:50|||||||||10
1739205540000|2025-02-10 16:39:00|||||||||9
1739205550000|2025-02-10 16:39:10|||||||||3
1739205560000|2025-02-10 16:39:20|||||||||1
1739205570000|2025-02-10 16:39:30|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|84
1739205580000|2025-02-10 16:39:40|17.59|17.43|17.59|17.43|17.59|17.43|17.57|17.41|110
1739205590000|2025-02-10 16:39:50|17.57|17.41|17.57|17.41|17.59|17.43|17.57|17.41|62
1739205600000|2025-02-10 16:40:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|64
1739205610000|2025-02-10 16:40:10|||||||||12
1739205620000|2025-02-10 16:40:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|7
1739205630000|2025-02-10 16:40:30|||||||||3
1739205640000|2025-02-10 16:40:40|||||||||1
1739205650000|2025-02-10 16:40:50|||||||||1
1739205660000|2025-02-10 16:41:00|||||||||24
1739205680000|2025-02-10 16:41:20|||||||||8
1739205690000|2025-02-10 16:41:30|||||||||2
1739205700000|2025-02-10 16:41:40|||||||||5
1739205720000|2025-02-10 16:42:00|||||||||6
1739205730000|2025-02-10 16:42:10|||||||||6
1739205740000|2025-02-10 16:42:20|||||||||1
1739205750000|2025-02-10 16:42:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|36
1739205770000|2025-02-10 16:42:50|||||||||4
1739205780000|2025-02-10 16:43:00|||||||||1
1739205800000|2025-02-10 16:43:20|||||||||5
1739205810000|2025-02-10 16:43:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|8
1739205820000|2025-02-10 16:43:40|||||||||1
1739205840000|2025-02-10 16:44:00|||||||||3
1739205850000|2025-02-10 16:44:10|||||||||1
1739205870000|2025-02-10 16:44:30|||||||||3
1739205880000|2025-02-10 16:44:40|||||||||1
1739205890000|2025-02-10 16:44:50|||||||||7
1739205900000|2025-02-10 16:45:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|18
1739205910000|2025-02-10 16:45:10|||||||||5
1739205930000|2025-02-10 16:45:30|||||||||1
1739205940000|2025-02-10 16:45:40|||||||||8
1739205950000|2025-02-10 16:45:50|||||||||3
1739205970000|2025-02-10 16:46:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|15
1739205990000|2025-02-10 16:46:30|||||||||4
1739206000000|2025-02-10 16:46:40|||||||||1
1739206010000|2025-02-10 16:46:50|||||||||4
1739206030000|2025-02-10 16:47:10|||||||||6
1739206050000|2025-02-10 16:47:30|||||||||2
1739206070000|2025-02-10 16:47:50|||||||||4
1739206090000|2025-02-10 16:48:10|||||||||14
1739206120000|2025-02-10 16:48:40|||||||||7
1739206140000|2025-02-10 16:49:00|||||||||1
1739206150000|2025-02-10 16:49:10|||||||||11
1739206160000|2025-02-10 16:49:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|19
1739206170000|2025-02-10 16:49:30|||||||||4
1739206180000|2025-02-10 16:49:40|||||||||1
1739206190000|2025-02-10 16:49:50|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|10
1739206220000|2025-02-10 16:50:20|||||||||14
1739206240000|2025-02-10 16:50:40|||||||||3
1739206250000|2025-02-10 16:50:50|||||||||1
1739206260000|2025-02-10 16:51:00|||||||||33
1739206270000|2025-02-10 16:51:10|||||||||4
1739206280000|2025-02-10 16:51:20|||||||||7
1739206290000|2025-02-10 16:51:30|||||||||79
1739206300000|2025-02-10 16:51:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1739206310000|2025-02-10 16:51:50|17.57|17.41|17.54|17.38|17.57|17.41|17.54|17.38|50
1739206320000|2025-02-10 16:52:00|17.57|17.41|17.57|17.41|17.57|17.41|17.54|17.38|5
1739206340000|2025-02-10 16:52:20|||||||||7
1739206360000|2025-02-10 16:52:40|||||||||7
1739206370000|2025-02-10 16:52:50|||||||||1
1739206380000|2025-02-10 16:53:00|||||||||8
1739206400000|2025-02-10 16:53:20|||||||||9
1739206410000|2025-02-10 16:53:30|||||||||1
1739206460000|2025-02-10 16:54:20|||||||||1
1739206470000|2025-02-10 16:54:30|||||||||1
1739206500000|2025-02-10 16:55:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1739206510000|2025-02-10 16:55:10|||||||||1
1739206530000|2025-02-10 16:55:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|30
1739206550000|2025-02-10 16:55:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1739206560000|2025-02-10 16:56:00|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|2
1739206570000|2025-02-10 16:56:10|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|16
1739206580000|2025-02-10 16:56:20|||||||||1
1739206590000|2025-02-10 16:56:30|||||||||1
1739206600000|2025-02-10 16:56:40|||||||||5
1739206620000|2025-02-10 16:57:00|||||||||2
1739206650000|2025-02-10 16:57:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1739206660000|2025-02-10 16:57:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739206670000|2025-02-10 16:57:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1739206680000|2025-02-10 16:58:00|||||||||1
1739206690000|2025-02-10 16:58:10|||||||||1
1739206700000|2025-02-10 16:58:20|||||||||2
1739206710000|2025-02-10 16:58:30|||||||||1
1739206740000|2025-02-10 16:59:00|||||||||7
1739206760000|2025-02-10 16:59:20|||||||||1
1739206770000|2025-02-10 16:59:30|||||||||1
1739206790000|2025-02-10 16:59:50|||||||||1
1739206800000|2025-02-10 17:00:00|||||||||2
1739206820000|2025-02-10 17:00:20|||||||||5
1739206830000|2025-02-10 17:00:30|||||||||14
1739206840000|2025-02-10 17:00:40|||||||||8
1739206860000|2025-02-10 17:01:00|||||||||1
1739206880000|2025-02-10 17:01:20|||||||||5
1739206890000|2025-02-10 17:01:30|||||||||1
1739206900000|2025-02-10 17:01:40|||||||||2
1739206920000|2025-02-10 17:02:00|||||||||2
1739206940000|2025-02-10 17:02:20|||||||||1
1739206950000|2025-02-10 17:02:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|20
1739206960000|2025-02-10 17:02:40|||||||||1
1739206980000|2025-02-10 17:03:00|||||||||2
1739207010000|2025-02-10 17:03:30|||||||||6
1739207040000|2025-02-10 17:04:00|||||||||2
1739207050000|2025-02-10 17:04:10|||||||||1
1739207060000|2025-02-10 17:04:20|||||||||5
1739207070000|2025-02-10 17:04:30|||||||||2
1739207080000|2025-02-10 17:04:40|||||||||1
1739207100000|2025-02-10 17:05:00|||||||||2
1739207120000|2025-02-10 17:05:20|||||||||1
1739207130000|2025-02-10 17:05:30|||||||||6
1739207160000|2025-02-10 17:06:00|||||||||3
1739207180000|2025-02-10 17:06:20|||||||||1
1739207190000|2025-02-10 17:06:30|||||||||7
1739207210000|2025-02-10 17:06:50|||||||||22
1739207220000|2025-02-10 17:07:00|||||||||1
1739207250000|2025-02-10 17:07:30|||||||||26
1739207260000|2025-02-10 17:07:40|||||||||4
1739207270000|2025-02-10 17:07:50|||||||||1
1739207280000|2025-02-10 17:08:00|||||||||1
1739207300000|2025-02-10 17:08:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|5
1739207310000|2025-02-10 17:08:30|||||||||1
1739207320000|2025-02-10 17:08:40|17.59|17.43|17.59|17.43|17.62|17.46|17.59|17.43|7
1739207330000|2025-02-10 17:08:50|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|0
1739207340000|2025-02-10 17:09:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|34
1739207360000|2025-02-10 17:09:20|||||||||3
1739207370000|2025-02-10 17:09:30|||||||||2
1739207400000|2025-02-10 17:10:00|||||||||3
1739207410000|2025-02-10 17:10:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|25
1739207420000|2025-02-10 17:10:20|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|0
1739207430000|2025-02-10 17:10:30|17.62|17.46|17.59|17.43|17.62|17.46|17.59|17.43|1
1739207440000|2025-02-10 17:10:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1739207450000|2025-02-10 17:10:50|||||||||1
1739207460000|2025-02-10 17:11:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1739207470000|2025-02-10 17:11:10|17.6|17.44|17.62|17.46|17.62|17.46|17.59|17.43|30
1739207480000|2025-02-10 17:11:20|||||||||8
1739207490000|2025-02-10 17:11:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|74
1739207510000|2025-02-10 17:11:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|25
1739207520000|2025-02-10 17:12:00|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|19
1739207530000|2025-02-10 17:12:10|||||||||12
1739207540000|2025-02-10 17:12:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|0
1739207550000|2025-02-10 17:12:30|||||||||1
1739207560000|2025-02-10 17:12:40|||||||||1
1739207570000|2025-02-10 17:12:50|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|0
1739207580000|2025-02-10 17:13:00|||||||||3
1739207590000|2025-02-10 17:13:10|||||||||2
1739207610000|2025-02-10 17:13:30|||||||||1
1739207630000|2025-02-10 17:13:50|||||||||5
1739207640000|2025-02-10 17:14:00|||||||||10
1739207650000|2025-02-10 17:14:10|||||||||5
1739207670000|2025-02-10 17:14:30|||||||||1
1739207690000|2025-02-10 17:14:50|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|0
1739207700000|2025-02-10 17:15:00|||||||||12
1739207710000|2025-02-10 17:15:10|||||||||7
1739207720000|2025-02-10 17:15:20|||||||||1
1739207730000|2025-02-10 17:15:30|||||||||7
1739207740000|2025-02-10 17:15:40|||||||||1
1739207750000|2025-02-10 17:15:50|||||||||1
1739207760000|2025-02-10 17:16:00|||||||||15
1739207770000|2025-02-10 17:16:10|||||||||2
1739207800000|2025-02-10 17:16:40|||||||||1
1739207810000|2025-02-10 17:16:50|||||||||2
1739207820000|2025-02-10 17:17:00|||||||||4
1739207830000|2025-02-10 17:17:10|||||||||4
1739207840000|2025-02-10 17:17:20|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|1
1739207850000|2025-02-10 17:17:30|||||||||1
1739207860000|2025-02-10 17:17:40|||||||||1
1739207870000|2025-02-10 17:17:50|||||||||1
1739207880000|2025-02-10 17:18:00|17.59|17.43|17.57|17.41|17.59|17.43|17.57|17.41|17
1739207890000|2025-02-10 17:18:10|||||||||1
1739207920000|2025-02-10 17:18:40|||||||||3
1739207950000|2025-02-10 17:19:10|||||||||5
1739207960000|2025-02-10 17:19:20|||||||||1
1739207970000|2025-02-10 17:19:30|||||||||9
1739207980000|2025-02-10 17:19:40|||||||||3
1739208000000|2025-02-10 17:20:00|17.59|17.43|17.61|17.45|17.62|17.46|17.59|17.43|18
1739208010000|2025-02-10 17:20:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|30
1739208020000|2025-02-10 17:20:20|||||||||4
1739208030000|2025-02-10 17:20:30|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|1
1739208040000|2025-02-10 17:20:40|17.61|17.45|17.57|17.41|17.62|17.46|17.57|17.41|8
1739208050000|2025-02-10 17:20:50|||||||||19
1739208060000|2025-02-10 17:21:00|||||||||25
1739208070000|2025-02-10 17:21:10|||||||||34
1739208080000|2025-02-10 17:21:20|||||||||15
1739208100000|2025-02-10 17:21:40|||||||||5
1739208130000|2025-02-10 17:22:10|||||||||6
1739208140000|2025-02-10 17:22:20|||||||||1
1739208160000|2025-02-10 17:22:40|||||||||2
1739208170000|2025-02-10 17:22:50|||||||||1
1739208180000|2025-02-10 17:23:00|||||||||3
1739208190000|2025-02-10 17:23:10|||||||||1
1739208200000|2025-02-10 17:23:20|||||||||2
1739208210000|2025-02-10 17:23:30|||||||||1
1739208220000|2025-02-10 17:23:40|||||||||3
1739208230000|2025-02-10 17:23:50|||||||||3
1739208250000|2025-02-10 17:24:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|33
1739208260000|2025-02-10 17:24:20|||||||||11
1739208270000|2025-02-10 17:24:30|||||||||1
1739208280000|2025-02-10 17:24:40|||||||||4
1739208290000|2025-02-10 17:24:50|||||||||1
1739208300000|2025-02-10 17:25:00|||||||||17
1739208330000|2025-02-10 17:25:30|||||||||17
1739208390000|2025-02-10 17:26:30|||||||||1
1739208400000|2025-02-10 17:26:40|||||||||84
1739208410000|2025-02-10 17:26:50|||||||||1
1739208420000|2025-02-10 17:27:00|||||||||38
1739208450000|2025-02-10 17:27:30|||||||||75
1739208480000|2025-02-10 17:28:00|||||||||27
1739208490000|2025-02-10 17:28:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|72
1739208500000|2025-02-10 17:28:20|||||||||1
1739208540000|2025-02-10 17:29:00|||||||||1
1739208560000|2025-02-10 17:29:20|||||||||3
1739208580000|2025-02-10 17:29:40|||||||||1
1739208590000|2025-02-10 17:29:50|||||||||2
1739208610000|2025-02-10 17:30:10|||||||||5
1739208620000|2025-02-10 17:30:20|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|56
1739208630000|2025-02-10 17:30:30|||||||||13
1739208640000|2025-02-10 17:30:40|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|3
1739208650000|2025-02-10 17:30:50|||||||||11
1739208680000|2025-02-10 17:31:20|||||||||1
1739208700000|2025-02-10 17:31:40|||||||||15
1739208710000|2025-02-10 17:31:50|||||||||1
1739208720000|2025-02-10 17:32:00|||||||||1
1739208730000|2025-02-10 17:32:10|||||||||1
1739208760000|2025-02-10 17:32:40|||||||||1
1739208770000|2025-02-10 17:32:50|||||||||1
1739208780000|2025-02-10 17:33:00|||||||||1
1739208790000|2025-02-10 17:33:10|||||||||1
1739208800000|2025-02-10 17:33:20|||||||||1
1739208810000|2025-02-10 17:33:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|28
1739208820000|2025-02-10 17:33:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|68
1739208830000|2025-02-10 17:33:50|||||||||8
1739208850000|2025-02-10 17:34:10|||||||||15
1739208860000|2025-02-10 17:34:20|||||||||1
1739208870000|2025-02-10 17:34:30|||||||||1
1739208880000|2025-02-10 17:34:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1739208890000|2025-02-10 17:34:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1739208900000|2025-02-10 17:35:00|||||||||7
1739208920000|2025-02-10 17:35:20|17.51|17.35|17.51|17.35|17.52|17.36|17.51|17.35|2
1739208940000|2025-02-10 17:35:40|17.52|17.36|17.51|17.35|17.52|17.36|17.51|17.35|4
1739208950000|2025-02-10 17:35:50|17.52|17.36|17.52|17.36|17.52|17.36|17.51|17.35|1
1739208960000|2025-02-10 17:36:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1739208980000|2025-02-10 17:36:20|||||||||1
1739209010000|2025-02-10 17:36:50|||||||||1
1739209040000|2025-02-10 17:37:20|||||||||4
1739209050000|2025-02-10 17:37:30|||||||||2
1739209070000|2025-02-10 17:37:50|||||||||1
1739209080000|2025-02-10 17:38:00|||||||||5
1739209120000|2025-02-10 17:38:40|||||||||2
1739209130000|2025-02-10 17:38:50|||||||||1
1739209170000|2025-02-10 17:39:30|||||||||1
1739209190000|2025-02-10 17:39:50|||||||||1
1739209200000|2025-02-10 17:40:00|||||||||3
1739209210000|2025-02-10 17:40:10|||||||||4
1739209220000|2025-02-10 17:40:20|||||||||1
1739209230000|2025-02-10 17:40:30|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|62
1739209240000|2025-02-10 17:40:40|||||||||9
1739209260000|2025-02-10 17:41:00|||||||||1
1739209310000|2025-02-10 17:41:50|||||||||1
1739209330000|2025-02-10 17:42:10|||||||||30
1739209340000|2025-02-10 17:42:20|||||||||1
1739209360000|2025-02-10 17:42:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|19
1739209370000|2025-02-10 17:42:50|||||||||1
1739209390000|2025-02-10 17:43:10|||||||||13
1739209410000|2025-02-10 17:43:30|||||||||1
1739209450000|2025-02-10 17:44:10|||||||||1
1739209480000|2025-02-10 17:44:40|||||||||1
1739209490000|2025-02-10 17:44:50|17.47|17.31|17.51|17.35|17.51|17.35|17.47|17.31|36
1739209500000|2025-02-10 17:45:00|17.5|17.34|17.51|17.35|17.51|17.35|17.46|17.3|81
1739209520000|2025-02-10 17:45:20|17.5|17.34|17.51|17.35|17.51|17.35|17.5|17.34|13
1739209550000|2025-02-10 17:45:50|||||||||1
1739209560000|2025-02-10 17:46:00|||||||||13
1739209580000|2025-02-10 17:46:20|||||||||3
1739209600000|2025-02-10 17:46:40|||||||||4
1739209630000|2025-02-10 17:47:10|||||||||1
1739209660000|2025-02-10 17:47:40|||||||||3
1739209690000|2025-02-10 17:48:10|||||||||3
1739209700000|2025-02-10 17:48:20|||||||||11
1739209730000|2025-02-10 17:48:50|||||||||1
1739209740000|2025-02-10 17:49:00|||||||||1
1739209750000|2025-02-10 17:49:10|||||||||2
1739209800000|2025-02-10 17:50:00|||||||||2
1739209810000|2025-02-10 17:50:10|||||||||15
1739209840000|2025-02-10 17:50:40|||||||||1
1739209870000|2025-02-10 17:51:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|22
1739209880000|2025-02-10 17:51:20|||||||||34
1739209890000|2025-02-10 17:51:30|||||||||28
1739209900000|2025-02-10 17:51:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|28
1739209910000|2025-02-10 17:51:50|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|1
1739209960000|2025-02-10 17:52:40|||||||||1
1739209990000|2025-02-10 17:53:10|||||||||2
1739210020000|2025-02-10 17:53:40|17.46|17.3|17.46|17.3|17.48|17.32|17.46|17.3|41
1739210030000|2025-02-10 17:53:50|||||||||98
1739210060000|2025-02-10 17:54:20|||||||||18
1739210070000|2025-02-10 17:54:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739210080000|2025-02-10 17:54:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|14
1739210100000|2025-02-10 17:55:00|||||||||1
1739210120000|2025-02-10 17:55:20|||||||||5
1739210130000|2025-02-10 17:55:30|||||||||40
1739210140000|2025-02-10 17:55:40|||||||||10
1739210160000|2025-02-10 17:56:00|||||||||6
1739210170000|2025-02-10 17:56:10|||||||||172
1739210180000|2025-02-10 17:56:20|||||||||53
1739210190000|2025-02-10 17:56:30|||||||||11
1739210200000|2025-02-10 17:56:40|||||||||12
1739210210000|2025-02-10 17:56:50|||||||||16
1739210220000|2025-02-10 17:57:00|||||||||1
1739210230000|2025-02-10 17:57:10|||||||||3
1739210240000|2025-02-10 17:57:20|||||||||8
1739210250000|2025-02-10 17:57:30|||||||||1
1739210260000|2025-02-10 17:57:40|||||||||1
1739210270000|2025-02-10 17:57:50|||||||||8
1739210280000|2025-02-10 17:58:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1739210290000|2025-02-10 17:58:10|||||||||41
1739210310000|2025-02-10 17:58:30|||||||||1
1739210330000|2025-02-10 17:58:50|||||||||10
1739210340000|2025-02-10 17:59:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|2
1739210350000|2025-02-10 17:59:10|||||||||1
1739210360000|2025-02-10 17:59:20|||||||||1
1739210370000|2025-02-10 17:59:30|||||||||1
1739210380000|2025-02-10 17:59:40|||||||||9
1739210390000|2025-02-10 17:59:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1739210400000|2025-02-10 18:00:00|||||||||5
1739210430000|2025-02-10 18:00:30|||||||||19
1739210440000|2025-02-10 18:00:40|||||||||15
1739210450000|2025-02-10 18:00:50|||||||||5
1739210460000|2025-02-10 18:01:00|||||||||6
1739210470000|2025-02-10 18:01:10|||||||||2
1739210490000|2025-02-10 18:01:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|19
1739210500000|2025-02-10 18:01:40|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|1
1739210510000|2025-02-10 18:01:50|||||||||13
1739210520000|2025-02-10 18:02:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739210530000|2025-02-10 18:02:10|||||||||1
1739210540000|2025-02-10 18:02:20|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|2
1739210550000|2025-02-10 18:02:30|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|1
1739210560000|2025-02-10 18:02:40|||||||||8
1739210570000|2025-02-10 18:02:50|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|1
1739210580000|2025-02-10 18:03:00|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|1
1739210600000|2025-02-10 18:03:20|17.48|17.32|17.46|17.3|17.5|17.34|17.46|17.3|0
1739210610000|2025-02-10 18:03:30|||||||||37
1739210630000|2025-02-10 18:03:50|||||||||2
1739210640000|2025-02-10 18:04:00|||||||||41
1739210660000|2025-02-10 18:04:20|||||||||39
1739210670000|2025-02-10 18:04:30|||||||||1
1739210680000|2025-02-10 18:04:40|17.45|17.29|17.45|17.29|17.46|17.3|17.45|17.29|64
1739210690000|2025-02-10 18:04:50|||||||||3
1739210700000|2025-02-10 18:05:00|||||||||8
1739210710000|2025-02-10 18:05:10|||||||||40
1739210720000|2025-02-10 18:05:20|||||||||1
1739210730000|2025-02-10 18:05:30|||||||||1
1739210750000|2025-02-10 18:05:50|||||||||1
1739210760000|2025-02-10 18:06:00|||||||||4
1739210770000|2025-02-10 18:06:10|||||||||25
1739210780000|2025-02-10 18:06:20|||||||||9
1739210790000|2025-02-10 18:06:30|||||||||1
1739210800000|2025-02-10 18:06:40|||||||||8
1739210810000|2025-02-10 18:06:50|||||||||10
1739210820000|2025-02-10 18:07:00|||||||||1
1739210840000|2025-02-10 18:07:20|||||||||7
1739210850000|2025-02-10 18:07:30|||||||||1
1739210860000|2025-02-10 18:07:40|||||||||3
1739210880000|2025-02-10 18:08:00|||||||||1
1739210890000|2025-02-10 18:08:10|||||||||3
1739210910000|2025-02-10 18:08:30|||||||||6
1739210940000|2025-02-10 18:09:00|||||||||3
1739210950000|2025-02-10 18:09:10|||||||||40
1739210970000|2025-02-10 18:09:30|||||||||10
1739210980000|2025-02-10 18:09:40|||||||||1
1739211000000|2025-02-10 18:10:00|||||||||19
1739211010000|2025-02-10 18:10:10|||||||||6
1739211020000|2025-02-10 18:10:20|||||||||11
1739211030000|2025-02-10 18:10:30|||||||||3
1739211040000|2025-02-10 18:10:40|||||||||8
1739211050000|2025-02-10 18:10:50|||||||||1
1739211060000|2025-02-10 18:11:00|||||||||1
1739211070000|2025-02-10 18:11:10|||||||||11
1739211090000|2025-02-10 18:11:30|||||||||1
1739211100000|2025-02-10 18:11:40|||||||||5
1739211110000|2025-02-10 18:11:50|||||||||6
1739211120000|2025-02-10 18:12:00|||||||||10
1739211130000|2025-02-10 18:12:10|||||||||1
1739211140000|2025-02-10 18:12:20|||||||||9
1739211150000|2025-02-10 18:12:30|||||||||2
1739211170000|2025-02-10 18:12:50|||||||||4
1739211180000|2025-02-10 18:13:00|||||||||1
1739211190000|2025-02-10 18:13:10|||||||||5
1739211210000|2025-02-10 18:13:30|||||||||7
1739211220000|2025-02-10 18:13:40|||||||||18
1739211240000|2025-02-10 18:14:00|||||||||39
1739211260000|2025-02-10 18:14:20|||||||||1
1739211270000|2025-02-10 18:14:30|||||||||7
1739211290000|2025-02-10 18:14:50|||||||||1
1739211300000|2025-02-10 18:15:00|||||||||78
1739211310000|2025-02-10 18:15:10|||||||||2
1739211320000|2025-02-10 18:15:20|||||||||1
1739211330000|2025-02-10 18:15:30|||||||||6
1739211340000|2025-02-10 18:15:40|||||||||1
1739211350000|2025-02-10 18:15:50|||||||||3
1739211360000|2025-02-10 18:16:00|||||||||7
1739211370000|2025-02-10 18:16:10|||||||||2
1739211380000|2025-02-10 18:16:20|||||||||6
1739211390000|2025-02-10 18:16:30|||||||||2
1739211400000|2025-02-10 18:16:40|||||||||12
1739211410000|2025-02-10 18:16:50|||||||||2
1739211420000|2025-02-10 18:17:00|||||||||2
1739211430000|2025-02-10 18:17:10|||||||||1
1739211440000|2025-02-10 18:17:20|||||||||6
1739211460000|2025-02-10 18:17:40|||||||||1
1739211480000|2025-02-10 18:18:00|||||||||1
1739211490000|2025-02-10 18:18:10|||||||||1
1739211500000|2025-02-10 18:18:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|125
1739211510000|2025-02-10 18:18:30|||||||||1
1739211520000|2025-02-10 18:18:40|||||||||1
1739211530000|2025-02-10 18:18:50|||||||||16
1739211550000|2025-02-10 18:19:10|||||||||1
1739211560000|2025-02-10 18:19:20|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|59
1739211570000|2025-02-10 18:19:30|||||||||8
1739211580000|2025-02-10 18:19:40|||||||||1
1739211590000|2025-02-10 18:19:50|||||||||1
1739211600000|2025-02-10 18:20:00|||||||||1
1739211610000|2025-02-10 18:20:10|||||||||1
1739211630000|2025-02-10 18:20:30|||||||||2
1739211640000|2025-02-10 18:20:40|||||||||26
1739211660000|2025-02-10 18:21:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|17
1739211670000|2025-02-10 18:21:10|||||||||8
1739211700000|2025-02-10 18:21:40|||||||||5
1739211720000|2025-02-10 18:22:00|||||||||3
1739211730000|2025-02-10 18:22:10|||||||||3
1739211740000|2025-02-10 18:22:20|||||||||6
1739211760000|2025-02-10 18:22:40|||||||||1
1739211770000|2025-02-10 18:22:50|||||||||2
1739211790000|2025-02-10 18:23:10|||||||||3
1739211800000|2025-02-10 18:23:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|45
1739211810000|2025-02-10 18:23:30|||||||||1
1739211820000|2025-02-10 18:23:40|||||||||1
1739211840000|2025-02-10 18:24:00|||||||||1
1739211850000|2025-02-10 18:24:10|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|12
1739211860000|2025-02-10 18:24:20|||||||||1
1739211880000|2025-02-10 18:24:40|||||||||8
1739211900000|2025-02-10 18:25:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|3
1739211910000|2025-02-10 18:25:10|||||||||1
1739211950000|2025-02-10 18:25:50|||||||||3
1739211990000|2025-02-10 18:26:30|||||||||1
1739212010000|2025-02-10 18:26:50|||||||||1
1739212020000|2025-02-10 18:27:00|||||||||1
1739212030000|2025-02-10 18:27:10|||||||||3
1739212060000|2025-02-10 18:27:40|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|4
1739212070000|2025-02-10 18:27:50|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|2
1739212100000|2025-02-10 18:28:20|||||||||1
1739212110000|2025-02-10 18:28:30|||||||||12
1739212140000|2025-02-10 18:29:00|||||||||2
1739212170000|2025-02-10 18:29:30|||||||||1
1739212210000|2025-02-10 18:30:10|||||||||98
1739212230000|2025-02-10 18:30:30|||||||||2
1739212250000|2025-02-10 18:30:50|||||||||4
1739212270000|2025-02-10 18:31:10|||||||||1
1739212280000|2025-02-10 18:31:20|||||||||1
1739212290000|2025-02-10 18:31:30|||||||||2
1739212300000|2025-02-10 18:31:40|||||||||2
1739212310000|2025-02-10 18:31:50|||||||||4
1739212320000|2025-02-10 18:32:00|||||||||2
1739212330000|2025-02-10 18:32:10|||||||||2
1739212340000|2025-02-10 18:32:20|||||||||10
1739212360000|2025-02-10 18:32:40|||||||||2
1739212370000|2025-02-10 18:32:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|14
1739212380000|2025-02-10 18:33:00|||||||||2
1739212390000|2025-02-10 18:33:10|||||||||36
1739212400000|2025-02-10 18:33:20|||||||||36
1739212410000|2025-02-10 18:33:30|||||||||2
1739212420000|2025-02-10 18:33:40|||||||||4
1739212430000|2025-02-10 18:33:50|||||||||2
1739212450000|2025-02-10 18:34:10|||||||||2
1739212460000|2025-02-10 18:34:20|||||||||1
1739212470000|2025-02-10 18:34:30|||||||||2
1739212490000|2025-02-10 18:34:50|||||||||2
1739212500000|2025-02-10 18:35:00|||||||||20
1739212520000|2025-02-10 18:35:20|||||||||4
1739212530000|2025-02-10 18:35:30|||||||||12
1739212540000|2025-02-10 18:35:40|||||||||14
1739212550000|2025-02-10 18:35:50|||||||||34
1739212560000|2025-02-10 18:36:00|||||||||14
1739212570000|2025-02-10 18:36:10|||||||||1
1739212580000|2025-02-10 18:36:20|||||||||3
1739212590000|2025-02-10 18:36:30|||||||||2
1739212610000|2025-02-10 18:36:50|||||||||2
1739212620000|2025-02-10 18:37:00|||||||||5
1739212630000|2025-02-10 18:37:10|||||||||2
1739212640000|2025-02-10 18:37:20|||||||||8
1739212650000|2025-02-10 18:37:30|||||||||8
1739212670000|2025-02-10 18:37:50|||||||||2
1739212680000|2025-02-10 18:38:00|||||||||21
1739212700000|2025-02-10 18:38:20|||||||||6
1739212720000|2025-02-10 18:38:40|||||||||2
1739212730000|2025-02-10 18:38:50|||||||||1
1739212740000|2025-02-10 18:39:00|||||||||1
1739212750000|2025-02-10 18:39:10|||||||||1
1739212760000|2025-02-10 18:39:20|||||||||3
1739212770000|2025-02-10 18:39:30|||||||||4
1739212780000|2025-02-10 18:39:40|||||||||4
1739212790000|2025-02-10 18:39:50|||||||||3
1739212810000|2025-02-10 18:40:10|||||||||4
1739212820000|2025-02-10 18:40:20|||||||||1
1739212830000|2025-02-10 18:40:30|||||||||12
1739212850000|2025-02-10 18:40:50|||||||||1
1739212860000|2025-02-10 18:41:00|||||||||1
1739212870000|2025-02-10 18:41:10|||||||||2
1739212880000|2025-02-10 18:41:20|||||||||2
1739212900000|2025-02-10 18:41:40|||||||||4
1739212920000|2025-02-10 18:42:00|||||||||1
1739212940000|2025-02-10 18:42:20|||||||||2
1739212960000|2025-02-10 18:42:40|||||||||2
1739212970000|2025-02-10 18:42:50|||||||||2
1739212980000|2025-02-10 18:43:00|||||||||1
1739212990000|2025-02-10 18:43:10|||||||||5
1739213010000|2025-02-10 18:43:30|||||||||2
1739213020000|2025-02-10 18:43:40|||||||||16
1739213030000|2025-02-10 18:43:50|||||||||3
1739213040000|2025-02-10 18:44:00|||||||||3
1739213050000|2025-02-10 18:44:10|||||||||2
1739213070000|2025-02-10 18:44:30|||||||||2
1739213080000|2025-02-10 18:44:40|||||||||2
1739213090000|2025-02-10 18:44:50|||||||||2
1739213100000|2025-02-10 18:45:00|||||||||2
1739213110000|2025-02-10 18:45:10|||||||||1
1739213120000|2025-02-10 18:45:20|||||||||6
1739213140000|2025-02-10 18:45:40|||||||||2
1739213150000|2025-02-10 18:45:50|||||||||131
1739213160000|2025-02-10 18:46:00|||||||||2
1739213220000|2025-02-10 18:47:00|||||||||10
1739213230000|2025-02-10 18:47:10|||||||||1
1739213260000|2025-02-10 18:47:40|||||||||4
1739213270000|2025-02-10 18:47:50|||||||||2
1739213280000|2025-02-10 18:48:00|||||||||5
1739213300000|2025-02-10 18:48:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|59
1739213340000|2025-02-10 18:49:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|79
1739213370000|2025-02-10 18:49:30|||||||||1
1739213390000|2025-02-10 18:49:50|||||||||3
1739213410000|2025-02-10 18:50:10|||||||||2
1739213420000|2025-02-10 18:50:20|||||||||1
1739213430000|2025-02-10 18:50:30|||||||||3
1739213440000|2025-02-10 18:50:40|||||||||4
1739213450000|2025-02-10 18:50:50|||||||||40
1739213460000|2025-02-10 18:51:00|||||||||1
1739213470000|2025-02-10 18:51:10|||||||||2
1739213480000|2025-02-10 18:51:20|||||||||8
1739213500000|2025-02-10 18:51:40|||||||||2
1739213520000|2025-02-10 18:52:00|||||||||1
1739213540000|2025-02-10 18:52:20|||||||||6
1739213560000|2025-02-10 18:52:40|||||||||1
1739213570000|2025-02-10 18:52:50|||||||||2
1739213580000|2025-02-10 18:53:00|||||||||1
1739213590000|2025-02-10 18:53:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|20
1739213600000|2025-02-10 18:53:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|3
1739213610000|2025-02-10 18:53:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|39
1739213620000|2025-02-10 18:53:40|17.45|17.29|17.44|17.28|17.45|17.29|17.44|17.28|14
1739213650000|2025-02-10 18:54:10|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|2
1739213670000|2025-02-10 18:54:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1739213680000|2025-02-10 18:54:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739213690000|2025-02-10 18:54:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|15
1739213700000|2025-02-10 18:55:00|||||||||2
1739213730000|2025-02-10 18:55:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|23
1739213740000|2025-02-10 18:55:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|60
1739213750000|2025-02-10 18:55:50|||||||||59
1739213760000|2025-02-10 18:56:00|||||||||3
1739213770000|2025-02-10 18:56:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|55
1739213780000|2025-02-10 18:56:20|||||||||14
1739213790000|2025-02-10 18:56:30|||||||||1
1739213820000|2025-02-10 18:57:00|||||||||1
1739213840000|2025-02-10 18:57:20|||||||||1
1739213850000|2025-02-10 18:57:30|||||||||1
1739213880000|2025-02-10 18:58:00|||||||||9
1739213900000|2025-02-10 18:58:20|||||||||2
1739213910000|2025-02-10 18:58:30|||||||||15
1739213920000|2025-02-10 18:58:40|||||||||1
1739213930000|2025-02-10 18:58:50|||||||||5
1739213940000|2025-02-10 18:59:00|||||||||4
1739213960000|2025-02-10 18:59:20|||||||||2
1739213970000|2025-02-10 18:59:30|||||||||3
1739213980000|2025-02-10 18:59:40|||||||||1
1739213990000|2025-02-10 18:59:50|||||||||19
1739214000000|2025-02-10 19:00:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|61
1739214010000|2025-02-10 19:00:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|1
1739214020000|2025-02-10 19:00:20|17.5|17.34|17.46|17.3|17.5|17.34|17.46|17.3|3
1739214030000|2025-02-10 19:00:30|||||||||6
1739214050000|2025-02-10 19:00:50|||||||||4
1739214060000|2025-02-10 19:01:00|17.5|17.34|17.46|17.3|17.5|17.34|17.46|17.3|2
1739214090000|2025-02-10 19:01:30|||||||||1
1739214110000|2025-02-10 19:01:50|||||||||2
1739214120000|2025-02-10 19:02:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1739214130000|2025-02-10 19:02:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1739214150000|2025-02-10 19:02:30|||||||||1
1739214160000|2025-02-10 19:02:40|||||||||2
1739214170000|2025-02-10 19:02:50|17.45|17.29|17.46|17.3|17.46|17.3|17.45|17.29|58
1739214180000|2025-02-10 19:03:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1739214210000|2025-02-10 19:03:30|||||||||4
1739214240000|2025-02-10 19:04:00|||||||||4
1739214250000|2025-02-10 19:04:10|||||||||4
1739214260000|2025-02-10 19:04:20|||||||||1
1739214270000|2025-02-10 19:04:30|||||||||2
1739214280000|2025-02-10 19:04:40|||||||||2
1739214300000|2025-02-10 19:05:00|||||||||3
1739214310000|2025-02-10 19:05:10|||||||||1
1739214330000|2025-02-10 19:05:30|||||||||1
1739214350000|2025-02-10 19:05:50|||||||||1
1739214360000|2025-02-10 19:06:00|||||||||3
1739214370000|2025-02-10 19:06:10|||||||||1
1739214380000|2025-02-10 19:06:20|||||||||1
1739214390000|2025-02-10 19:06:30|||||||||1
1739214400000|2025-02-10 19:06:40|||||||||1
1739214420000|2025-02-10 19:07:00|||||||||2
1739214440000|2025-02-10 19:07:20|||||||||5
1739214450000|2025-02-10 19:07:30|||||||||3
1739214460000|2025-02-10 19:07:40|||||||||2
1739214480000|2025-02-10 19:08:00|||||||||1
1739214490000|2025-02-10 19:08:10|||||||||1
1739214500000|2025-02-10 19:08:20|||||||||1
1739214510000|2025-02-10 19:08:30|||||||||1
1739214520000|2025-02-10 19:08:40|||||||||2
1739214530000|2025-02-10 19:08:50|||||||||1
1739214540000|2025-02-10 19:09:00|||||||||2
1739214550000|2025-02-10 19:09:10|||||||||2
1739214570000|2025-02-10 19:09:30|||||||||2
1739214580000|2025-02-10 19:09:40|||||||||1
1739214600000|2025-02-10 19:10:00|||||||||2
1739214610000|2025-02-10 19:10:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|61
1739214620000|2025-02-10 19:10:20|||||||||1
1739214630000|2025-02-10 19:10:30|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|5
1739214640000|2025-02-10 19:10:40|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|38
1739214650000|2025-02-10 19:10:50|||||||||9
1739214660000|2025-02-10 19:11:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|12
1739214670000|2025-02-10 19:11:10|||||||||3
1739214690000|2025-02-10 19:11:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|2
1739214700000|2025-02-10 19:11:40|||||||||1
1739214710000|2025-02-10 19:11:50|17.43|17.27|17.45|17.29|17.45|17.29|17.43|17.27|2
1739214720000|2025-02-10 19:12:00|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|7
1739214730000|2025-02-10 19:12:10|||||||||3
1739214740000|2025-02-10 19:12:20|||||||||13
1739214750000|2025-02-10 19:12:30|||||||||16
1739214760000|2025-02-10 19:12:40|||||||||2
1739214770000|2025-02-10 19:12:50|||||||||1
1739214780000|2025-02-10 19:13:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|19
1739214790000|2025-02-10 19:13:10|17.43|17.27|17.41|17.25|17.43|17.27|17.41|17.25|1
1739214810000|2025-02-10 19:13:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1739214820000|2025-02-10 19:13:40|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|158
1739214840000|2025-02-10 19:14:00|||||||||1
1739214850000|2025-02-10 19:14:10|||||||||18
1739214870000|2025-02-10 19:14:30|||||||||2
1739214880000|2025-02-10 19:14:40|||||||||4
1739214910000|2025-02-10 19:15:10|||||||||3
1739214920000|2025-02-10 19:15:20|||||||||1
1739214940000|2025-02-10 19:15:40|||||||||1
1739214950000|2025-02-10 19:15:50|||||||||39
1739214960000|2025-02-10 19:16:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|26
1739214970000|2025-02-10 19:16:10|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|29
1739214980000|2025-02-10 19:16:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|37
1739214990000|2025-02-10 19:16:30|||||||||1
1739215000000|2025-02-10 19:16:40|||||||||2
1739215010000|2025-02-10 19:16:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1739215030000|2025-02-10 19:17:10|||||||||1
1739215040000|2025-02-10 19:17:20|||||||||3
1739215060000|2025-02-10 19:17:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1739215070000|2025-02-10 19:17:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|14
1739215080000|2025-02-10 19:18:00|||||||||3
1739215090000|2025-02-10 19:18:10|||||||||1
1739215100000|2025-02-10 19:18:20|||||||||132
1739215110000|2025-02-10 19:18:30|||||||||42
1739215120000|2025-02-10 19:18:40|||||||||1
1739215130000|2025-02-10 19:18:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1739215140000|2025-02-10 19:19:00|||||||||1
1739215150000|2025-02-10 19:19:10|||||||||1
1739215160000|2025-02-10 19:19:20|||||||||2
1739215180000|2025-02-10 19:19:40|||||||||2
1739215190000|2025-02-10 19:19:50|||||||||2
1739215200000|2025-02-10 19:20:00|||||||||1
1739215210000|2025-02-10 19:20:10|||||||||1
1739215220000|2025-02-10 19:20:20|||||||||3
1739215240000|2025-02-10 19:20:40|||||||||29
1739215250000|2025-02-10 19:20:50|||||||||2
1739215260000|2025-02-10 19:21:00|||||||||37
1739215270000|2025-02-10 19:21:10|||||||||21
1739215280000|2025-02-10 19:21:20|||||||||2
1739215290000|2025-02-10 19:21:30|||||||||2
1739215300000|2025-02-10 19:21:40|||||||||1
1739215310000|2025-02-10 19:21:50|||||||||4
1739215320000|2025-02-10 19:22:00|||||||||1
1739215330000|2025-02-10 19:22:10|||||||||1
1739215340000|2025-02-10 19:22:20|||||||||1
1739215360000|2025-02-10 19:22:40|||||||||2
1739215370000|2025-02-10 19:22:50|||||||||56
1739215390000|2025-02-10 19:23:10|||||||||3
1739215400000|2025-02-10 19:23:20|||||||||2
1739215420000|2025-02-10 19:23:40|||||||||1
1739215430000|2025-02-10 19:23:50|||||||||76
1739215440000|2025-02-10 19:24:00|||||||||50
1739215450000|2025-02-10 19:24:10|||||||||1
1739215460000|2025-02-10 19:24:20|||||||||2
1739215480000|2025-02-10 19:24:40|||||||||4
1739215490000|2025-02-10 19:24:50|||||||||9
1739215510000|2025-02-10 19:25:10|||||||||1
1739215520000|2025-02-10 19:25:20|||||||||8
1739215530000|2025-02-10 19:25:30|||||||||1
1739215550000|2025-02-10 19:25:50|||||||||2
1739215560000|2025-02-10 19:26:00|||||||||1
1739215570000|2025-02-10 19:26:10|||||||||1
1739215580000|2025-02-10 19:26:20|||||||||5
1739215590000|2025-02-10 19:26:30|||||||||23
1739215600000|2025-02-10 19:26:40|||||||||1
1739215610000|2025-02-10 19:26:50|||||||||2
1739215620000|2025-02-10 19:27:00|||||||||2
1739215640000|2025-02-10 19:27:20|||||||||9
1739215660000|2025-02-10 19:27:40|||||||||3
1739215670000|2025-02-10 19:27:50|||||||||2
1739215680000|2025-02-10 19:28:00|||||||||1
1739215690000|2025-02-10 19:28:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|31
1739215700000|2025-02-10 19:28:20|||||||||2
1739215720000|2025-02-10 19:28:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|77
1739215730000|2025-02-10 19:28:50|||||||||2
1739215740000|2025-02-10 19:29:00|||||||||1
1739215750000|2025-02-10 19:29:10|||||||||50
1739215760000|2025-02-10 19:29:20|||||||||1
1739215780000|2025-02-10 19:29:40|||||||||1
1739215790000|2025-02-10 19:29:50|||||||||2
1739215800000|2025-02-10 19:30:00|||||||||1
1739215810000|2025-02-10 19:30:10|||||||||2
1739215820000|2025-02-10 19:30:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|66
1739215830000|2025-02-10 19:30:30|17.4|17.24|17.41|17.25|17.41|17.25|17.4|17.24|73
1739215850000|2025-02-10 19:30:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1739215860000|2025-02-10 19:31:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1739215880000|2025-02-10 19:31:20|17.45|17.29|17.41|17.25|17.45|17.29|17.41|17.25|5
1739215910000|2025-02-10 19:31:50|||||||||3
1739215920000|2025-02-10 19:32:00|||||||||1
1739215940000|2025-02-10 19:32:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1739215950000|2025-02-10 19:32:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1739215960000|2025-02-10 19:32:40|||||||||20
1739215970000|2025-02-10 19:32:50|||||||||2
1739215990000|2025-02-10 19:33:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739216000000|2025-02-10 19:33:20|||||||||2
1739216010000|2025-02-10 19:33:30|||||||||1
1739216030000|2025-02-10 19:33:50|||||||||5
1739216040000|2025-02-10 19:34:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1739216050000|2025-02-10 19:34:10|||||||||1
1739216060000|2025-02-10 19:34:20|||||||||1
1739216070000|2025-02-10 19:34:30|||||||||2
1739216080000|2025-02-10 19:34:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739216090000|2025-02-10 19:34:50|||||||||5
1739216100000|2025-02-10 19:35:00|||||||||2
1739216120000|2025-02-10 19:35:20|||||||||3
1739216130000|2025-02-10 19:35:30|||||||||2
1739216140000|2025-02-10 19:35:40|||||||||2
1739216150000|2025-02-10 19:35:50|||||||||3
1739216160000|2025-02-10 19:36:00|||||||||4
1739216170000|2025-02-10 19:36:10|||||||||2
1739216180000|2025-02-10 19:36:20|||||||||1
1739216200000|2025-02-10 19:36:40|||||||||30
1739216210000|2025-02-10 19:36:50|||||||||3
1739216230000|2025-02-10 19:37:10|||||||||2
1739216240000|2025-02-10 19:37:20|||||||||12
1739216260000|2025-02-10 19:37:40|||||||||1
1739216270000|2025-02-10 19:37:50|||||||||3
1739216280000|2025-02-10 19:38:00|||||||||2
1739216290000|2025-02-10 19:38:10|||||||||1
1739216300000|2025-02-10 19:38:20|||||||||4
1739216310000|2025-02-10 19:38:30|||||||||2
1739216320000|2025-02-10 19:38:40|||||||||1
1739216330000|2025-02-10 19:38:50|||||||||2
1739216340000|2025-02-10 19:39:00|||||||||1
1739216350000|2025-02-10 19:39:10|||||||||3
1739216360000|2025-02-10 19:39:20|||||||||3
1739216370000|2025-02-10 19:39:30|||||||||1
1739216380000|2025-02-10 19:39:40|||||||||1
1739216390000|2025-02-10 19:39:50|||||||||2
1739216410000|2025-02-10 19:40:10|||||||||5
1739216420000|2025-02-10 19:40:20|||||||||3
1739216440000|2025-02-10 19:40:40|||||||||1
1739216450000|2025-02-10 19:40:50|||||||||5
1739216460000|2025-02-10 19:41:00|||||||||1
1739216480000|2025-02-10 19:41:20|||||||||1
1739216490000|2025-02-10 19:41:30|||||||||4
1739216500000|2025-02-10 19:41:40|||||||||1
1739216510000|2025-02-10 19:41:50|||||||||14
1739216520000|2025-02-10 19:42:00|||||||||1
1739216530000|2025-02-10 19:42:10|||||||||1
1739216540000|2025-02-10 19:42:20|||||||||3
1739216560000|2025-02-10 19:42:40|||||||||3
1739216570000|2025-02-10 19:42:50|||||||||4
1739216600000|2025-02-10 19:43:20|||||||||2
1739216620000|2025-02-10 19:43:40|||||||||6
1739216630000|2025-02-10 19:43:50|||||||||3
1739216640000|2025-02-10 19:44:00|||||||||2
1739216650000|2025-02-10 19:44:10|||||||||2
1739216660000|2025-02-10 19:44:20|||||||||3
1739216670000|2025-02-10 19:44:30|||||||||1
1739216680000|2025-02-10 19:44:40|||||||||2
1739216690000|2025-02-10 19:44:50|||||||||3
1739216700000|2025-02-10 19:45:00|||||||||7
1739216720000|2025-02-10 19:45:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|27
1739216740000|2025-02-10 19:45:40|||||||||1
1739216750000|2025-02-10 19:45:50|||||||||8
1739216760000|2025-02-10 19:46:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1739216780000|2025-02-10 19:46:20|||||||||3
1739216790000|2025-02-10 19:46:30|||||||||27
1739216800000|2025-02-10 19:46:40|||||||||1
1739216810000|2025-02-10 19:46:50|||||||||9
1739216840000|2025-02-10 19:47:20|||||||||142
1739216850000|2025-02-10 19:47:30|||||||||12
1739216860000|2025-02-10 19:47:40|||||||||1
1739216870000|2025-02-10 19:47:50|||||||||3
1739216890000|2025-02-10 19:48:10|||||||||1
1739216900000|2025-02-10 19:48:20|||||||||1
1739216930000|2025-02-10 19:48:50|||||||||3
1739216950000|2025-02-10 19:49:10|||||||||5
1739216960000|2025-02-10 19:49:20|||||||||2
1739216970000|2025-02-10 19:49:30|||||||||2
1739216980000|2025-02-10 19:49:40|||||||||1
1739216990000|2025-02-10 19:49:50|||||||||3
1739217000000|2025-02-10 19:50:00|||||||||1
1739217020000|2025-02-10 19:50:20|||||||||1
1739217030000|2025-02-10 19:50:30|||||||||2
1739217040000|2025-02-10 19:50:40|||||||||5
1739217050000|2025-02-10 19:50:50|||||||||2
1739217080000|2025-02-10 19:51:20|||||||||2
1739217110000|2025-02-10 19:51:50|||||||||2
1739217140000|2025-02-10 19:52:20|||||||||11
1739217150000|2025-02-10 19:52:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|236
1739217170000|2025-02-10 19:52:50|17.44|17.28|17.44|17.28|17.44|17.28|17.4|17.24|27
1739217180000|2025-02-10 19:53:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|15
1739217200000|2025-02-10 19:53:20|||||||||2
1739217230000|2025-02-10 19:53:50|||||||||38
1739217240000|2025-02-10 19:54:00|||||||||1
1739217260000|2025-02-10 19:54:20|||||||||2
1739217270000|2025-02-10 19:54:30|||||||||1
1739217280000|2025-02-10 19:54:40|||||||||20
1739217290000|2025-02-10 19:54:50|||||||||2
1739217320000|2025-02-10 19:55:20|||||||||32
1739217330000|2025-02-10 19:55:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|87
1739217340000|2025-02-10 19:55:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|114
1739217380000|2025-02-10 19:56:20|||||||||2
1739217400000|2025-02-10 19:56:40|||||||||1
1739217410000|2025-02-10 19:56:50|||||||||55
1739217430000|2025-02-10 19:57:10|17.44|17.28|17.44|17.28|17.45|17.29|17.44|17.28|118
1739217440000|2025-02-10 19:57:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|31
1739217460000|2025-02-10 19:57:40|||||||||3
1739217470000|2025-02-10 19:57:50|||||||||2
1739217480000|2025-02-10 19:58:00|||||||||2
1739217500000|2025-02-10 19:58:20|||||||||2
1739217510000|2025-02-10 19:58:30|||||||||1
1739217530000|2025-02-10 19:58:50|||||||||6
1739217540000|2025-02-10 19:59:00|||||||||76
1739217550000|2025-02-10 19:59:10|||||||||3
1739217560000|2025-02-10 19:59:20|||||||||10
1739217570000|2025-02-10 19:59:30|||||||||2
1739217590000|2025-02-10 19:59:50|||||||||3
1739217600000|2025-02-10 20:00:00|||||||||4
1739217610000|2025-02-10 20:00:10|||||||||2
1739217630000|2025-02-10 20:00:30|||||||||8
1739217640000|2025-02-10 20:00:40|||||||||3
1739217650000|2025-02-10 20:00:50|||||||||1
1739217660000|2025-02-10 20:01:00|||||||||2
1739217690000|2025-02-10 20:01:30|||||||||8
1739217710000|2025-02-10 20:01:50|||||||||1
1739217720000|2025-02-10 20:02:00|||||||||3
1739217730000|2025-02-10 20:02:10|||||||||5
1739217740000|2025-02-10 20:02:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|44
1739217750000|2025-02-10 20:02:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|4
1739217760000|2025-02-10 20:02:40|||||||||1
1739217770000|2025-02-10 20:02:50|||||||||1
1739217780000|2025-02-10 20:03:00|||||||||18
1739217790000|2025-02-10 20:03:10|||||||||1
1739217800000|2025-02-10 20:03:20|||||||||1
1739217810000|2025-02-10 20:03:30|||||||||10
1739217820000|2025-02-10 20:03:40|||||||||3
1739217840000|2025-02-10 20:04:00|||||||||2
1739217850000|2025-02-10 20:04:10|||||||||2
1739217860000|2025-02-10 20:04:20|||||||||1
1739217870000|2025-02-10 20:04:30|||||||||3
1739217880000|2025-02-10 20:04:40|||||||||3
1739217890000|2025-02-10 20:04:50|||||||||3
1739217900000|2025-02-10 20:05:00|||||||||4
1739217910000|2025-02-10 20:05:10|||||||||2
1739217920000|2025-02-10 20:05:20|||||||||2
1739217930000|2025-02-10 20:05:30|||||||||2
1739217950000|2025-02-10 20:05:50|||||||||4
1739217960000|2025-02-10 20:06:00|||||||||5
1739217970000|2025-02-10 20:06:10|||||||||1
1739217980000|2025-02-10 20:06:20|||||||||1
1739217990000|2025-02-10 20:06:30|||||||||2
1739218000000|2025-02-10 20:06:40|||||||||5
1739218010000|2025-02-10 20:06:50|||||||||4
1739218020000|2025-02-10 20:07:00|||||||||3
1739218030000|2025-02-10 20:07:10|||||||||3
1739218050000|2025-02-10 20:07:30|||||||||6
1739218060000|2025-02-10 20:07:40|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|20
1739218070000|2025-02-10 20:07:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|28
1739218080000|2025-02-10 20:08:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|5
1739218090000|2025-02-10 20:08:10|||||||||3
1739218110000|2025-02-10 20:08:30|||||||||4
1739218120000|2025-02-10 20:08:40|||||||||1
1739218130000|2025-02-10 20:08:50|||||||||3
1739218140000|2025-02-10 20:09:00|||||||||7
1739218150000|2025-02-10 20:09:10|||||||||1
1739218170000|2025-02-10 20:09:30|||||||||2
1739218190000|2025-02-10 20:09:50|||||||||5
1739218200000|2025-02-10 20:10:00|||||||||2
1739218210000|2025-02-10 20:10:10|||||||||3
1739218230000|2025-02-10 20:10:30|||||||||6
1739218240000|2025-02-10 20:10:40|||||||||1
1739218250000|2025-02-10 20:10:50|||||||||2
1739218260000|2025-02-10 20:11:00|||||||||2
1739218270000|2025-02-10 20:11:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|10
1739218290000|2025-02-10 20:11:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1739218300000|2025-02-10 20:11:40|||||||||1
1739218310000|2025-02-10 20:11:50|||||||||11
1739218320000|2025-02-10 20:12:00|||||||||1
1739218330000|2025-02-10 20:12:10|||||||||4
1739218350000|2025-02-10 20:12:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|20
1739218370000|2025-02-10 20:12:50|||||||||3
1739218380000|2025-02-10 20:13:00|||||||||2
1739218400000|2025-02-10 20:13:20|||||||||1
1739218410000|2025-02-10 20:13:30|||||||||9
1739218420000|2025-02-10 20:13:40|||||||||2
1739218440000|2025-02-10 20:14:00|||||||||3
1739218460000|2025-02-10 20:14:20|||||||||1
1739218470000|2025-02-10 20:14:30|||||||||4
1739218480000|2025-02-10 20:14:40|||||||||4
1739218490000|2025-02-10 20:14:50|||||||||3
1739218500000|2025-02-10 20:15:00|||||||||1
1739218510000|2025-02-10 20:15:10|||||||||1
1739218520000|2025-02-10 20:15:20|||||||||2
1739218530000|2025-02-10 20:15:30|||||||||5
1739218540000|2025-02-10 20:15:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1739218550000|2025-02-10 20:15:50|||||||||1
1739218560000|2025-02-10 20:16:00|||||||||2
1739218570000|2025-02-10 20:16:10|||||||||1
1739218580000|2025-02-10 20:16:20|||||||||2
1739218590000|2025-02-10 20:16:30|||||||||3
1739218600000|2025-02-10 20:16:40|||||||||12
1739218610000|2025-02-10 20:16:50|||||||||3
1739218620000|2025-02-10 20:17:00|||||||||5
1739218650000|2025-02-10 20:17:30|||||||||7
1739218660000|2025-02-10 20:17:40|||||||||1
1739218670000|2025-02-10 20:17:50|||||||||392
1739218680000|2025-02-10 20:18:00|||||||||2
1739218690000|2025-02-10 20:18:10|||||||||1
1739218710000|2025-02-10 20:18:30|||||||||5
1739218720000|2025-02-10 20:18:40|||||||||2
1739218730000|2025-02-10 20:18:50|||||||||1
1739218740000|2025-02-10 20:19:00|||||||||4
1739218750000|2025-02-10 20:19:10|||||||||2
1739218760000|2025-02-10 20:19:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|8
1739218770000|2025-02-10 20:19:30|||||||||4
1739218780000|2025-02-10 20:19:40|||||||||22
1739218790000|2025-02-10 20:19:50|||||||||2
1739218800000|2025-02-10 20:20:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|109
1739218810000|2025-02-10 20:20:10|||||||||2
1739218830000|2025-02-10 20:20:30|||||||||5
1739218840000|2025-02-10 20:20:40|||||||||1
1739218850000|2025-02-10 20:20:50|||||||||1
1739218860000|2025-02-10 20:21:00|||||||||2
1739218880000|2025-02-10 20:21:20|||||||||1
1739218890000|2025-02-10 20:21:30|||||||||28
1739218900000|2025-02-10 20:21:40|||||||||1
1739218910000|2025-02-10 20:21:50|||||||||6
1739218920000|2025-02-10 20:22:00|||||||||31
1739218930000|2025-02-10 20:22:10|||||||||11
1739218950000|2025-02-10 20:22:30|||||||||2
1739218960000|2025-02-10 20:22:40|||||||||4
1739218970000|2025-02-10 20:22:50|||||||||3
1739219010000|2025-02-10 20:23:30|||||||||6
1739219020000|2025-02-10 20:23:40|||||||||2
1739219030000|2025-02-10 20:23:50|||||||||1
1739219040000|2025-02-10 20:24:00|||||||||2
1739219060000|2025-02-10 20:24:20|||||||||1
1739219070000|2025-02-10 20:24:30|||||||||4
1739219080000|2025-02-10 20:24:40|||||||||2
1739219090000|2025-02-10 20:24:50|||||||||1
1739219100000|2025-02-10 20:25:00|||||||||23
1739219130000|2025-02-10 20:25:30|||||||||1
1739219140000|2025-02-10 20:25:40|||||||||1
1739219150000|2025-02-10 20:25:50|||||||||1
1739219160000|2025-02-10 20:26:00|||||||||4
1739219170000|2025-02-10 20:26:10|||||||||5
1739219190000|2025-02-10 20:26:30|||||||||2
1739219210000|2025-02-10 20:26:50|||||||||3
1739219220000|2025-02-10 20:27:00|||||||||4
1739219230000|2025-02-10 20:27:10|||||||||3
1739219250000|2025-02-10 20:27:30|||||||||7
1739219260000|2025-02-10 20:27:40|||||||||7
1739219270000|2025-02-10 20:27:50|||||||||1
1739219280000|2025-02-10 20:28:00|||||||||4
1739219310000|2025-02-10 20:28:30|||||||||2
1739219320000|2025-02-10 20:28:40|||||||||1
1739219330000|2025-02-10 20:28:50|||||||||1
1739219340000|2025-02-10 20:29:00|||||||||6
1739219360000|2025-02-10 20:29:20|||||||||1
1739219370000|2025-02-10 20:29:30|||||||||27
1739219390000|2025-02-10 20:29:50|||||||||32
1739219400000|2025-02-10 20:30:00|||||||||20
1739219410000|2025-02-10 20:30:10|17.5|17.34|17.46|17.3|17.5|17.34|17.46|17.3|175
1739219420000|2025-02-10 20:30:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|62
1739219430000|2025-02-10 20:30:30|||||||||2
1739219440000|2025-02-10 20:30:40|||||||||8
1739219450000|2025-02-10 20:30:50|||||||||4
1739219460000|2025-02-10 20:31:00|||||||||2
1739219470000|2025-02-10 20:31:10|||||||||5
1739219490000|2025-02-10 20:31:30|||||||||13
1739219500000|2025-02-10 20:31:40|||||||||2
1739219520000|2025-02-10 20:32:00|||||||||4
1739219530000|2025-02-10 20:32:10|||||||||14
1739219540000|2025-02-10 20:32:20|||||||||2
1739219550000|2025-02-10 20:32:30|||||||||1
1739219560000|2025-02-10 20:32:40|||||||||2
1739219570000|2025-02-10 20:32:50|||||||||6
1739219580000|2025-02-10 20:33:00|||||||||6
1739219590000|2025-02-10 20:33:10|||||||||1
1739219600000|2025-02-10 20:33:20|||||||||6
1739219610000|2025-02-10 20:33:30|||||||||4
1739219620000|2025-02-10 20:33:40|||||||||12
1739219640000|2025-02-10 20:34:00|||||||||1
1739219650000|2025-02-10 20:34:10|||||||||2
1739219660000|2025-02-10 20:34:20|||||||||9
1739219670000|2025-02-10 20:34:30|||||||||2
1739219680000|2025-02-10 20:34:40|||||||||2
1739219690000|2025-02-10 20:34:50|||||||||1
1739219700000|2025-02-10 20:35:00|||||||||3
1739219720000|2025-02-10 20:35:20|||||||||1
1739219730000|2025-02-10 20:35:30|||||||||17
1739219740000|2025-02-10 20:35:40|||||||||5
1739219760000|2025-02-10 20:36:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|4
1739219790000|2025-02-10 20:36:30|||||||||7
1739219810000|2025-02-10 20:36:50|||||||||3
1739219820000|2025-02-10 20:37:00|||||||||2
1739219840000|2025-02-10 20:37:20|||||||||11
1739219850000|2025-02-10 20:37:30|||||||||1
1739219870000|2025-02-10 20:37:50|||||||||2
1739219880000|2025-02-10 20:38:00|||||||||4
1739219890000|2025-02-10 20:38:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|349
1739219900000|2025-02-10 20:38:20|||||||||1
1739219910000|2025-02-10 20:38:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|8
1739219920000|2025-02-10 20:38:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|20
1739219930000|2025-02-10 20:38:50|||||||||1
1739219940000|2025-02-10 20:39:00|||||||||5
1739219950000|2025-02-10 20:39:10|||||||||4
1739219970000|2025-02-10 20:39:30|||||||||5
1739219980000|2025-02-10 20:39:40|||||||||1
1739219990000|2025-02-10 20:39:50|||||||||1
1739220000000|2025-02-10 20:40:00|||||||||3
1739220010000|2025-02-10 20:40:10|||||||||2
1739220020000|2025-02-10 20:40:20|||||||||16
1739220030000|2025-02-10 20:40:30|||||||||3
1739220040000|2025-02-10 20:40:40|||||||||5
1739220060000|2025-02-10 20:41:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|16
1739220070000|2025-02-10 20:41:10|||||||||7
1739220080000|2025-02-10 20:41:20|||||||||3
1739220090000|2025-02-10 20:41:30|||||||||1
1739220120000|2025-02-10 20:42:00|||||||||1
1739220130000|2025-02-10 20:42:10|||||||||14
1739220160000|2025-02-10 20:42:40|||||||||2
1739220180000|2025-02-10 20:43:00|||||||||5
1739220190000|2025-02-10 20:43:10|||||||||11
1739220200000|2025-02-10 20:43:20|||||||||7
1739220210000|2025-02-10 20:43:30|||||||||5
1739220230000|2025-02-10 20:43:50|||||||||6
1739220250000|2025-02-10 20:44:10|||||||||10
1739220260000|2025-02-10 20:44:20|||||||||7
1739220270000|2025-02-10 20:44:30|||||||||33
1739220280000|2025-02-10 20:44:40|||||||||2
1739220290000|2025-02-10 20:44:50|||||||||32
1739220300000|2025-02-10 20:45:00|||||||||4
1739220310000|2025-02-10 20:45:10|||||||||4
1739220330000|2025-02-10 20:45:30|||||||||4
1739220340000|2025-02-10 20:45:40|||||||||11
1739220360000|2025-02-10 20:46:00|||||||||8
1739220370000|2025-02-10 20:46:10|||||||||33
1739220380000|2025-02-10 20:46:20|||||||||2
1739220390000|2025-02-10 20:46:30|||||||||93
1739220400000|2025-02-10 20:46:40|||||||||3
1739220410000|2025-02-10 20:46:50|||||||||4
1739220420000|2025-02-10 20:47:00|||||||||2
1739220430000|2025-02-10 20:47:10|||||||||31
1739220440000|2025-02-10 20:47:20|||||||||24
1739220460000|2025-02-10 20:47:40|||||||||9
1739220470000|2025-02-10 20:47:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|145
1739220480000|2025-02-10 20:48:00|||||||||3
1739220490000|2025-02-10 20:48:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|38
1739220510000|2025-02-10 20:48:30|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|54
1739220520000|2025-02-10 20:48:40|||||||||1
1739220530000|2025-02-10 20:48:50|||||||||3
1739220550000|2025-02-10 20:49:10|||||||||11
1739220560000|2025-02-10 20:49:20|||||||||6
1739220580000|2025-02-10 20:49:40|||||||||4
1739220590000|2025-02-10 20:49:50|||||||||29
1739220600000|2025-02-10 20:50:00|||||||||28
1739220610000|2025-02-10 20:50:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|33
1739220620000|2025-02-10 20:50:20|||||||||3
1739220630000|2025-02-10 20:50:30|||||||||25
1739220640000|2025-02-10 20:50:40|||||||||16
1739220650000|2025-02-10 20:50:50|||||||||20
1739220660000|2025-02-10 20:51:00|||||||||77
1739220670000|2025-02-10 20:51:10|||||||||21
1739220680000|2025-02-10 20:51:20|||||||||5
1739220690000|2025-02-10 20:51:30|||||||||3
1739220700000|2025-02-10 20:51:40|||||||||10
1739220710000|2025-02-10 20:51:50|||||||||21
1739220720000|2025-02-10 20:52:00|||||||||12
1739220730000|2025-02-10 20:52:10|||||||||19
1739220740000|2025-02-10 20:52:20|||||||||9
1739220750000|2025-02-10 20:52:30|||||||||27
1739220760000|2025-02-10 20:52:40|||||||||10
1739220770000|2025-02-10 20:52:50|||||||||20
1739220780000|2025-02-10 20:53:00|||||||||27
1739220790000|2025-02-10 20:53:10|||||||||12
1739220800000|2025-02-10 20:53:20|||||||||10
1739220810000|2025-02-10 20:53:30|||||||||1
1739220820000|2025-02-10 20:53:40|||||||||81
1739220830000|2025-02-10 20:53:50|||||||||36
1739220840000|2025-02-10 20:54:00|||||||||4
1739220850000|2025-02-10 20:54:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|45
1739220860000|2025-02-10 20:54:20|||||||||49
1739220870000|2025-02-10 20:54:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|92
1739220880000|2025-02-10 20:54:40|||||||||47
1739220890000|2025-02-10 20:54:50|||||||||79
1739220900000|2025-02-10 20:55:00|||||||||63
1739220910000|2025-02-10 20:55:10|||||||||31
1739220920000|2025-02-10 20:55:20|||||||||35
1739220930000|2025-02-10 20:55:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|17
1739220940000|2025-02-10 20:55:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|22
1739220950000|2025-02-10 20:55:50|17.4|17.24|17.4|17.24|17.4|17.24|17.36|17.2|14
1739220960000|2025-02-10 20:56:00|||||||||21
1739220970000|2025-02-10 20:56:10|||||||||4
1739220980000|2025-02-10 20:56:20|||||||||86
1739220990000|2025-02-10 20:56:30|||||||||12
1739221000000|2025-02-10 20:56:40|||||||||15
1739221010000|2025-02-10 20:56:50|||||||||13
1739221020000|2025-02-10 20:57:00|||||||||3
1739221030000|2025-02-10 20:57:10|||||||||28
1739221040000|2025-02-10 20:57:20|||||||||23
1739221050000|2025-02-10 20:57:30|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|225
1739221060000|2025-02-10 20:57:40|||||||||44
1739221070000|2025-02-10 20:57:50|||||||||59
1739221080000|2025-02-10 20:58:00|||||||||39
1739221090000|2025-02-10 20:58:10|||||||||95
1739221100000|2025-02-10 20:58:20|||||||||28
1739221110000|2025-02-10 20:58:30|17.36|17.2|17.36|17.2|17.4|17.24|17.36|17.2|108
1739221120000|2025-02-10 20:58:40|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|101
1739221130000|2025-02-10 20:58:50|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|143
1739221140000|2025-02-10 20:59:00|||||||||71
1739221150000|2025-02-10 20:59:10|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|348
1739221160000|2025-02-10 20:59:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|170
1739221170000|2025-02-10 20:59:30|17.44|17.28|17.4|17.24|17.44|17.28|17.4|17.24|187
1739221180000|2025-02-10 20:59:40|||||||||143
1739221190000|2025-02-10 20:59:50|17.36|17.2|17.4|17.24|17.4|17.24|17.36|17.2|911
1739221200000|2025-02-10 21:00:00|||||||||142
1739221210000|2025-02-10 21:00:10|||||||||96
1739221220000|2025-02-10 21:00:20|||||||||674
1739221230000|2025-02-10 21:00:30|||||||||11
1739221240000|2025-02-10 21:00:40|||||||||5
1739221250000|2025-02-10 21:00:50|||||||||4
1739221260000|2025-02-10 21:01:00|||||||||3
1739221270000|2025-02-10 21:01:10|||||||||8
1739221280000|2025-02-10 21:01:20|||||||||6
1739221290000|2025-02-10 21:01:30|||||||||2
1739221300000|2025-02-10 21:01:40|||||||||2
1739221310000|2025-02-10 21:01:50|||||||||2
1739221320000|2025-02-10 21:02:00|||||||||3
1739221350000|2025-02-10 21:02:30|||||||||14
1739221360000|2025-02-10 21:02:40|||||||||2
1739221380000|2025-02-10 21:03:00|||||||||24
1739221390000|2025-02-10 21:03:10|||||||||6
1739221400000|2025-02-10 21:03:20|||||||||5
1739221430000|2025-02-10 21:03:50|||||||||3
1739221440000|2025-02-10 21:04:00|||||||||3
1739221450000|2025-02-10 21:04:10|||||||||4
1739221460000|2025-02-10 21:04:20|||||||||3
1739221470000|2025-02-10 21:04:30|||||||||1
1739221490000|2025-02-10 21:04:50|||||||||7
1739221500000|2025-02-10 21:05:00|||||||||16
1739221510000|2025-02-10 21:05:10|||||||||18
1739221550000|2025-02-10 21:05:50|||||||||3
1739221560000|2025-02-10 21:06:00|||||||||2
1739221580000|2025-02-10 21:06:20|||||||||1
1739221590000|2025-02-10 21:06:30|||||||||9
1739221600000|2025-02-10 21:06:40|||||||||11
1739221610000|2025-02-10 21:06:50|||||||||5
1739221620000|2025-02-10 21:07:00|||||||||8
1739221630000|2025-02-10 21:07:10|||||||||2
1739221640000|2025-02-10 21:07:20|||||||||11
1739221650000|2025-02-10 21:07:30|||||||||38
1739221660000|2025-02-10 21:07:40|||||||||1
1739221670000|2025-02-10 21:07:50|||||||||3
1739221680000|2025-02-10 21:08:00|||||||||23
1739221690000|2025-02-10 21:08:10|||||||||14
1739221700000|2025-02-10 21:08:20|||||||||3
1739221710000|2025-02-10 21:08:30|||||||||27
1739221720000|2025-02-10 21:08:40|||||||||4
1739221730000|2025-02-10 21:08:50|||||||||2
1739221740000|2025-02-10 21:09:00|||||||||11
1739221750000|2025-02-10 21:09:10|||||||||3
1739221760000|2025-02-10 21:09:20|||||||||4
1739221770000|2025-02-10 21:09:30|||||||||31
1739221780000|2025-02-10 21:09:40|||||||||5
1739221790000|2025-02-10 21:09:50|||||||||7
1739221830000|2025-02-10 21:10:30|||||||||1
1739221860000|2025-02-10 21:11:00|||||||||2
1739221910000|2025-02-10 21:11:50|||||||||11
1739221920000|2025-02-10 21:12:00|||||||||1
1739221930000|2025-02-10 21:12:10|||||||||2
1739221970000|2025-02-10 21:12:50|||||||||2
1739222020000|2025-02-10 21:13:40|||||||||1
1739222030000|2025-02-10 21:13:50|||||||||2
1739222040000|2025-02-10 21:14:00|||||||||14
1739222050000|2025-02-10 21:14:10|||||||||7
1739222060000|2025-02-10 21:14:20|||||||||1
1739222080000|2025-02-10 21:14:40|||||||||1
1739222090000|2025-02-10 21:14:50|||||||||5
1739223080000|2025-02-10 21:31:20|||||||||18
1739223100000|2025-02-10 21:31:40|||||||||41
1739223150000|2025-02-10 21:32:30|||||||||2
1739223160000|2025-02-10 21:32:40|||||||||1
1739223170000|2025-02-10 21:32:50|||||||||2
1739223220000|2025-02-10 21:33:40|||||||||4
1739223840000|2025-02-10 21:44:00|||||||||1
1739223890000|2025-02-10 21:44:50|||||||||50
1739223920000|2025-02-10 21:45:20|||||||||1
1739224070000|2025-02-10 21:47:50|||||||||1
1739224190000|2025-02-10 21:49:50|||||||||11
1739224410000|2025-02-10 21:53:30|||||||||1
1739224440000|2025-02-10 21:54:00|||||||||1
1739224530000|2025-02-10 21:55:30|||||||||3
1739224600000|2025-02-10 21:56:40|||||||||1
1739224630000|2025-02-10 21:57:10|||||||||1
1739224660000|2025-02-10 21:57:40|||||||||24
1739224670000|2025-02-10 21:57:50|||||||||2
1739224740000|2025-02-10 21:59:00|||||||||3
1739224750000|2025-02-10 21:59:10|||||||||22
1739224790000|2025-02-10 21:59:50|||||||||24
1739228400000|2025-02-10 23:00:00|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|4
1739228410000|2025-02-10 23:00:10|||||||||10
1739228430000|2025-02-10 23:00:30|||||||||13
1739228470000|2025-02-10 23:01:10|||||||||4
1739228650000|2025-02-10 23:04:10|||||||||2
1739228680000|2025-02-10 23:04:40|||||||||2
1739228830000|2025-02-10 23:07:10|||||||||4
1739228900000|2025-02-10 23:08:20|||||||||17
1739228910000|2025-02-10 23:08:30|||||||||17
1739228920000|2025-02-10 23:08:40|||||||||3
1739228930000|2025-02-10 23:08:50|||||||||2
1739228940000|2025-02-10 23:09:00|||||||||13
1739228960000|2025-02-10 23:09:20|||||||||4
1739229000000|2025-02-10 23:10:00|||||||||6
1739229030000|2025-02-10 23:10:30|||||||||2
1739229080000|2025-02-10 23:11:20|17.41|17.25|17.4|17.24|17.42|17.26|17.4|17.24|21
1739229090000|2025-02-10 23:11:30|||||||||2
1739229240000|2025-02-10 23:14:00|||||||||1
1739229270000|2025-02-10 23:14:30|||||||||2
1739229350000|2025-02-10 23:15:50|||||||||1
1739229460000|2025-02-10 23:17:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|29
1739229560000|2025-02-10 23:19:20|||||||||74
1739229580000|2025-02-10 23:19:40|||||||||1
1739229620000|2025-02-10 23:20:20|||||||||2
1739229960000|2025-02-10 23:26:00|||||||||2
1739230050000|2025-02-10 23:27:30|||||||||1
1739230090000|2025-02-10 23:28:10|||||||||1
1739230200000|2025-02-10 23:30:00|||||||||1
1739230970000|2025-02-10 23:42:50|||||||||5
1739231270000|2025-02-10 23:47:50|||||||||2
1739233270000|2025-02-11 00:21:10|||||||||3
1739233330000|2025-02-11 00:22:10|||||||||4
1739233680000|2025-02-11 00:28:00|||||||||6
1739233930000|2025-02-11 00:32:10|||||||||1
1739234150000|2025-02-11 00:35:50|||||||||1
1739234790000|2025-02-11 00:46:30|||||||||36
1739234800000|2025-02-11 00:46:40|||||||||1
1739235090000|2025-02-11 00:51:30|||||||||80
1739235540000|2025-02-11 00:59:00|||||||||1
1739237330000|2025-02-11 01:28:50|||||||||2
1739237350000|2025-02-11 01:29:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|32
1739237870000|2025-02-11 01:37:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|13
1739237960000|2025-02-11 01:39:20|||||||||5
1739238070000|2025-02-11 01:41:10|||||||||2
1739238390000|2025-02-11 01:46:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|12
1739238590000|2025-02-11 01:49:50|||||||||3
1739239190000|2025-02-11 01:59:50|||||||||1
1739239610000|2025-02-11 02:06:50|||||||||1
1739239730000|2025-02-11 02:08:50|||||||||1
1739239770000|2025-02-11 02:09:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|3
1739239990000|2025-02-11 02:13:10|||||||||13
1739240020000|2025-02-11 02:13:40|||||||||1
1739240220000|2025-02-11 02:17:00|||||||||8
1739240230000|2025-02-11 02:17:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|19
1739240240000|2025-02-11 02:17:20|||||||||10
1739240250000|2025-02-11 02:17:30|||||||||10
1739240420000|2025-02-11 02:20:20|||||||||1
1739240440000|2025-02-11 02:20:40|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|22
1739240500000|2025-02-11 02:21:40|||||||||2
1739240750000|2025-02-11 02:25:50|||||||||2
1739240940000|2025-02-11 02:29:00|||||||||2
1739241030000|2025-02-11 02:30:30|||||||||3
1739241090000|2025-02-11 02:31:30|||||||||2
1739241240000|2025-02-11 02:34:00|||||||||1
1739241570000|2025-02-11 02:39:30|||||||||1
1739242050000|2025-02-11 02:47:30|||||||||1
1739242620000|2025-02-11 02:57:00|||||||||1
1739243470000|2025-02-11 03:11:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|8
1739243810000|2025-02-11 03:16:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|58
1739243850000|2025-02-11 03:17:30|||||||||6
1739243860000|2025-02-11 03:17:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739243920000|2025-02-11 03:18:40|||||||||6
1739243970000|2025-02-11 03:19:30|||||||||5
1739244000000|2025-02-11 03:20:00|||||||||2
1739244070000|2025-02-11 03:21:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|167
1739244150000|2025-02-11 03:22:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1739244190000|2025-02-11 03:23:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|42
1739244250000|2025-02-11 03:24:10|||||||||1
1739244300000|2025-02-11 03:25:00|||||||||2
1739244940000|2025-02-11 03:35:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1739245050000|2025-02-11 03:37:30|||||||||1
1739245300000|2025-02-11 03:41:40|||||||||1
1739246320000|2025-02-11 03:58:40|||||||||1
1739249950000|2025-02-11 04:59:10|||||||||1
1739250600000|2025-02-11 05:10:00|||||||||1
1739250850000|2025-02-11 05:14:10|||||||||1
1739251330000|2025-02-11 05:22:10|||||||||15
1739251390000|2025-02-11 05:23:10|||||||||10
1739253080000|2025-02-11 05:51:20|||||||||2
1739254590000|2025-02-11 06:16:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739254850000|2025-02-11 06:20:50|||||||||1
1739256320000|2025-02-11 06:45:20|||||||||1
1739256730000|2025-02-11 06:52:10|||||||||1
1739256760000|2025-02-11 06:52:40|||||||||1
1739256890000|2025-02-11 06:54:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1739257110000|2025-02-11 06:58:30|||||||||3
1739257120000|2025-02-11 06:58:40|||||||||2
1739257660000|2025-02-11 07:07:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|36
1739257990000|2025-02-11 07:13:10|||||||||4
1739258160000|2025-02-11 07:16:00|||||||||2
1739258290000|2025-02-11 07:18:10|||||||||1
1739258580000|2025-02-11 07:23:00|||||||||1
1739258660000|2025-02-11 07:24:20|||||||||2
1739258780000|2025-02-11 07:26:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|92
1739259130000|2025-02-11 07:32:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1739259480000|2025-02-11 07:38:00|||||||||2
1739259570000|2025-02-11 07:39:30|||||||||1
1739260270000|2025-02-11 07:51:10|||||||||1
1739260340000|2025-02-11 07:52:20|||||||||2
1739260690000|2025-02-11 07:58:10|||||||||63
1739260700000|2025-02-11 07:58:20|||||||||3
1739260720000|2025-02-11 07:58:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739260730000|2025-02-11 07:58:50|||||||||48
1739260740000|2025-02-11 07:59:00|||||||||4
1739260750000|2025-02-11 07:59:10|||||||||13
1739260870000|2025-02-11 08:01:10|||||||||4
1739260880000|2025-02-11 08:01:20|||||||||3
1739260890000|2025-02-11 08:01:30|||||||||2
1739260900000|2025-02-11 08:01:40|||||||||1
1739260930000|2025-02-11 08:02:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|101
1739260940000|2025-02-11 08:02:20|||||||||2
1739260950000|2025-02-11 08:02:30|||||||||1
1739261010000|2025-02-11 08:03:30|||||||||1
1739261040000|2025-02-11 08:04:00|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|1
1739261120000|2025-02-11 08:05:20|||||||||1
1739261130000|2025-02-11 08:05:30|||||||||1
1739261140000|2025-02-11 08:05:40|||||||||6
1739261170000|2025-02-11 08:06:10|||||||||1
1739261200000|2025-02-11 08:06:40|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|0
1739261220000|2025-02-11 08:07:00|||||||||7
1739261240000|2025-02-11 08:07:20|||||||||1
1739261250000|2025-02-11 08:07:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1739261260000|2025-02-11 08:07:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739261280000|2025-02-11 08:08:00|||||||||1
1739261310000|2025-02-11 08:08:30|||||||||1
1739261340000|2025-02-11 08:09:00|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|0
1739261370000|2025-02-11 08:09:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|16
1739261380000|2025-02-11 08:09:40|||||||||6
1739261510000|2025-02-11 08:11:50|||||||||13
1739261530000|2025-02-11 08:12:10|||||||||32
1739261540000|2025-02-11 08:12:20|||||||||47
1739261550000|2025-02-11 08:12:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|1
1739261560000|2025-02-11 08:12:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|10
1739261580000|2025-02-11 08:13:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|6
1739261620000|2025-02-11 08:13:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|12
1739261640000|2025-02-11 08:14:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1739261870000|2025-02-11 08:17:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|120
1739261880000|2025-02-11 08:18:00|||||||||3
1739261910000|2025-02-11 08:18:30|||||||||4
1739261940000|2025-02-11 08:19:00|||||||||1
1739261980000|2025-02-11 08:19:40|||||||||1
1739262010000|2025-02-11 08:20:10|||||||||1
1739262120000|2025-02-11 08:22:00|||||||||1
1739262160000|2025-02-11 08:22:40|||||||||3
1739262250000|2025-02-11 08:24:10|||||||||1
1739262260000|2025-02-11 08:24:20|||||||||9
1739262300000|2025-02-11 08:25:00|||||||||1
1739262320000|2025-02-11 08:25:20|||||||||1
1739262340000|2025-02-11 08:25:40|||||||||34
1739262380000|2025-02-11 08:26:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1739262490000|2025-02-11 08:28:10|||||||||4
1739262650000|2025-02-11 08:30:50|||||||||2
1739262670000|2025-02-11 08:31:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1739262690000|2025-02-11 08:31:30|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|0
1739262700000|2025-02-11 08:31:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|2
1739262710000|2025-02-11 08:31:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739262750000|2025-02-11 08:32:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1739262790000|2025-02-11 08:33:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|15
1739262800000|2025-02-11 08:33:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739262880000|2025-02-11 08:34:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|3
1739263240000|2025-02-11 08:40:40|||||||||3
1739263280000|2025-02-11 08:41:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|43
1739263370000|2025-02-11 08:42:50|||||||||1
1739263390000|2025-02-11 08:43:10|||||||||10
1739263520000|2025-02-11 08:45:20|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|0
1739263550000|2025-02-11 08:45:50|||||||||3
1739263560000|2025-02-11 08:46:00|||||||||2
1739263750000|2025-02-11 08:49:10|||||||||1
1739263810000|2025-02-11 08:50:10|||||||||12
1739263870000|2025-02-11 08:51:10|||||||||2
1739263930000|2025-02-11 08:52:10|||||||||1
1739263970000|2025-02-11 08:52:50|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1739263980000|2025-02-11 08:53:00|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|0
1739264020000|2025-02-11 08:53:40|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|0
1739264200000|2025-02-11 08:56:40|||||||||4
1739264240000|2025-02-11 08:57:20|||||||||3
1739264290000|2025-02-11 08:58:10|||||||||4
1739264350000|2025-02-11 08:59:10|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|3
1739264370000|2025-02-11 08:59:30|||||||||1
1739264380000|2025-02-11 08:59:40|||||||||99
1739264420000|2025-02-11 09:00:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|10
1739264430000|2025-02-11 09:00:30|||||||||1
1739264700000|2025-02-11 09:05:00|17.37|17.21|17.4|17.24|17.4|17.24|17.37|17.21|0
1739264720000|2025-02-11 09:05:20|||||||||1
1739264840000|2025-02-11 09:07:20|||||||||2
1739264890000|2025-02-11 09:08:10|||||||||3
1739264920000|2025-02-11 09:08:40|||||||||3
1739264960000|2025-02-11 09:09:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|18
1739264970000|2025-02-11 09:09:30|||||||||7
1739264990000|2025-02-11 09:09:50|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|6
1739265000000|2025-02-11 09:10:00|||||||||8
1739265020000|2025-02-11 09:10:20|||||||||1
1739265480000|2025-02-11 09:18:00|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|7
1739265530000|2025-02-11 09:18:50|||||||||1
1739265560000|2025-02-11 09:19:20|||||||||1
1739265820000|2025-02-11 09:23:40|||||||||4
1739265850000|2025-02-11 09:24:10|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|33
1739266290000|2025-02-11 09:31:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1739266300000|2025-02-11 09:31:40|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1739266320000|2025-02-11 09:32:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739266340000|2025-02-11 09:32:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739266350000|2025-02-11 09:32:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739266360000|2025-02-11 09:32:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739266400000|2025-02-11 09:33:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1739266450000|2025-02-11 09:34:10|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1739266550000|2025-02-11 09:35:50|||||||||1
1739266660000|2025-02-11 09:37:40|||||||||5
1739266740000|2025-02-11 09:39:00|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1739267010000|2025-02-11 09:43:30|||||||||2
1739267210000|2025-02-11 09:46:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1739267220000|2025-02-11 09:47:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739267240000|2025-02-11 09:47:20|||||||||10
1739267360000|2025-02-11 09:49:20|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|22
1739267370000|2025-02-11 09:49:30|||||||||10
1739267540000|2025-02-11 09:52:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|18
1739268000000|2025-02-11 10:00:00|||||||||28
1739268060000|2025-02-11 10:01:00|||||||||1
1739268070000|2025-02-11 10:01:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|36
1739268160000|2025-02-11 10:02:40|||||||||80
1739268570000|2025-02-11 10:09:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1739268610000|2025-02-11 10:10:10|||||||||1
1739268630000|2025-02-11 10:10:30|||||||||5
1739268640000|2025-02-11 10:10:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1739268650000|2025-02-11 10:10:50|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|0
1739268720000|2025-02-11 10:12:00|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|0
1739268760000|2025-02-11 10:12:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739268770000|2025-02-11 10:12:50|17.49|17.33|17.49|17.33|17.49|17.33|17.47|17.31|0
1739268780000|2025-02-11 10:13:00|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|0
1739268790000|2025-02-11 10:13:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739269540000|2025-02-11 10:25:40|||||||||10
1739269640000|2025-02-11 10:27:20|||||||||1
1739269920000|2025-02-11 10:32:00|||||||||1
1739269940000|2025-02-11 10:32:20|||||||||1
1739269970000|2025-02-11 10:32:50|||||||||1
1739270090000|2025-02-11 10:34:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|31
1739270190000|2025-02-11 10:36:30|||||||||1
1739270400000|2025-02-11 10:40:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1739270410000|2025-02-11 10:40:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1739270700000|2025-02-11 10:45:00|||||||||1
1739271280000|2025-02-11 10:54:40|||||||||10
1739271290000|2025-02-11 10:54:50|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|9
1739271440000|2025-02-11 10:57:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1739271470000|2025-02-11 10:57:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1739271950000|2025-02-11 11:05:50|||||||||5
1739271960000|2025-02-11 11:06:00|||||||||16
1739271970000|2025-02-11 11:06:10|||||||||5
1739271980000|2025-02-11 11:06:20|||||||||11
1739272000000|2025-02-11 11:06:40|||||||||6
1739272020000|2025-02-11 11:07:00|||||||||6
1739272030000|2025-02-11 11:07:10|||||||||6
1739272050000|2025-02-11 11:07:30|||||||||10
1739272060000|2025-02-11 11:07:40|||||||||1
1739272070000|2025-02-11 11:07:50|||||||||1
1739272080000|2025-02-11 11:08:00|||||||||1
1739272110000|2025-02-11 11:08:30|||||||||3
1739272140000|2025-02-11 11:09:00|||||||||3
1739272150000|2025-02-11 11:09:10|||||||||4
1739272160000|2025-02-11 11:09:20|||||||||7
1739272170000|2025-02-11 11:09:30|||||||||4
1739272180000|2025-02-11 11:09:40|||||||||4
1739272190000|2025-02-11 11:09:50|||||||||3
1739272200000|2025-02-11 11:10:00|||||||||3
1739272210000|2025-02-11 11:10:10|||||||||6
1739272220000|2025-02-11 11:10:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1739272260000|2025-02-11 11:11:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1739272270000|2025-02-11 11:11:10|||||||||3
1739272280000|2025-02-11 11:11:20|||||||||1
1739272310000|2025-02-11 11:11:50|||||||||1
1739272850000|2025-02-11 11:20:50|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|6
1739272860000|2025-02-11 11:21:00|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1739272960000|2025-02-11 11:22:40|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|15
1739273030000|2025-02-11 11:23:50|||||||||1
1739273050000|2025-02-11 11:24:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|32
1739273130000|2025-02-11 11:25:30|||||||||1
1739273140000|2025-02-11 11:25:40|||||||||1
1739273150000|2025-02-11 11:25:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|57
1739273300000|2025-02-11 11:28:20|||||||||1
1739274070000|2025-02-11 11:41:10|||||||||5
1739274270000|2025-02-11 11:44:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|3
1739274520000|2025-02-11 11:48:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739274530000|2025-02-11 11:48:50|||||||||1
1739274790000|2025-02-11 11:53:10|||||||||3
1739275260000|2025-02-11 12:01:00|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1739275310000|2025-02-11 12:01:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1739275320000|2025-02-11 12:02:00|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|6
1739275340000|2025-02-11 12:02:20|17.49|17.33|17.52|17.36|17.52|17.36|17.49|17.33|47
1739275360000|2025-02-11 12:02:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1739275610000|2025-02-11 12:06:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739275630000|2025-02-11 12:07:10|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1739275650000|2025-02-11 12:07:30|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1739275680000|2025-02-11 12:08:00|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1739275700000|2025-02-11 12:08:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1739275720000|2025-02-11 12:08:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739275820000|2025-02-11 12:10:20|||||||||6
1739275920000|2025-02-11 12:12:00|17.49|17.33|17.47|17.31|17.49|17.33|17.47|17.31|0
1739276100000|2025-02-11 12:15:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1739276130000|2025-02-11 12:15:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739276410000|2025-02-11 12:20:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1739276420000|2025-02-11 12:20:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|32
1739276470000|2025-02-11 12:21:10|||||||||1
1739276640000|2025-02-11 12:24:00|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|1
1739276650000|2025-02-11 12:24:10|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|0
1739276710000|2025-02-11 12:25:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|12
1739276840000|2025-02-11 12:27:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1739276910000|2025-02-11 12:28:30|||||||||1
1739276970000|2025-02-11 12:29:30|||||||||3
1739277020000|2025-02-11 12:30:20|||||||||1
1739277770000|2025-02-11 12:42:50|||||||||1
1739277820000|2025-02-11 12:43:40|||||||||1
1739278090000|2025-02-11 12:48:10|||||||||1
1739278150000|2025-02-11 12:49:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|10
1739278180000|2025-02-11 12:49:40|||||||||2
1739278200000|2025-02-11 12:50:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1739278210000|2025-02-11 12:50:10|||||||||4
1739278340000|2025-02-11 12:52:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|3
1739278370000|2025-02-11 12:52:50|||||||||1
1739278380000|2025-02-11 12:53:00|||||||||8
1739278410000|2025-02-11 12:53:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1739278440000|2025-02-11 12:54:00|||||||||2
1739278450000|2025-02-11 12:54:10|||||||||3
1739278500000|2025-02-11 12:55:00|||||||||16
1739278740000|2025-02-11 12:59:00|||||||||6
1739278970000|2025-02-11 13:02:50|||||||||11
1739279000000|2025-02-11 13:03:20|||||||||277
1739279070000|2025-02-11 13:04:30|||||||||10
1739279080000|2025-02-11 13:04:40|||||||||1
1739279100000|2025-02-11 13:05:00|||||||||3
1739279110000|2025-02-11 13:05:10|||||||||2
1739279120000|2025-02-11 13:05:20|||||||||5
1739279210000|2025-02-11 13:06:50|||||||||6
1739279270000|2025-02-11 13:07:50|||||||||16
1739279290000|2025-02-11 13:08:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|23
1739279300000|2025-02-11 13:08:20|17.49|17.33|17.51|17.35|17.51|17.35|17.49|17.33|0
1739279310000|2025-02-11 13:08:30|||||||||1
1739279430000|2025-02-11 13:10:30|||||||||3
1739279570000|2025-02-11 13:12:50|||||||||1
1739279650000|2025-02-11 13:14:10|||||||||1
1739279750000|2025-02-11 13:15:50|||||||||9
1739279790000|2025-02-11 13:16:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|40
1739279820000|2025-02-11 13:17:00|||||||||1
1739279880000|2025-02-11 13:18:00|||||||||31
1739279960000|2025-02-11 13:19:20|||||||||65
1739280030000|2025-02-11 13:20:30|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|11
1739280040000|2025-02-11 13:20:40|17.54|17.38|17.57|17.41|17.57|17.41|17.52|17.36|5
1739280050000|2025-02-11 13:20:50|||||||||1
1739280100000|2025-02-11 13:21:40|||||||||3
1739280120000|2025-02-11 13:22:00|||||||||3
1739280130000|2025-02-11 13:22:10|||||||||4
1739280160000|2025-02-11 13:22:40|||||||||1
1739280200000|2025-02-11 13:23:20|||||||||1
1739280220000|2025-02-11 13:23:40|||||||||1
1739280290000|2025-02-11 13:24:50|||||||||1
1739280360000|2025-02-11 13:26:00|||||||||3
1739280420000|2025-02-11 13:27:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1739280430000|2025-02-11 13:27:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|21
1739280440000|2025-02-11 13:27:20|||||||||8
1739280510000|2025-02-11 13:28:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|0
1739280530000|2025-02-11 13:28:50|||||||||1
1739280560000|2025-02-11 13:29:20|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|0
1739280600000|2025-02-11 13:30:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1739280640000|2025-02-11 13:30:40|||||||||6
1739280680000|2025-02-11 13:31:20|||||||||2
1739280700000|2025-02-11 13:31:40|||||||||12
1739280790000|2025-02-11 13:33:10|||||||||2
1739280840000|2025-02-11 13:34:00|||||||||1
1739280950000|2025-02-11 13:35:50|||||||||2
1739281060000|2025-02-11 13:37:40|||||||||1
1739281210000|2025-02-11 13:40:10|||||||||7
1739281260000|2025-02-11 13:41:00|||||||||1
1739281590000|2025-02-11 13:46:30|||||||||3
1739281700000|2025-02-11 13:48:20|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|2
1739281730000|2025-02-11 13:48:50|||||||||2
1739281760000|2025-02-11 13:49:20|||||||||1
1739281820000|2025-02-11 13:50:20|17.56|17.4|17.53|17.37|17.57|17.41|17.53|17.37|21
1739281830000|2025-02-11 13:50:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|1
1739281840000|2025-02-11 13:50:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1739281880000|2025-02-11 13:51:20|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|1
1739282170000|2025-02-11 13:56:10|||||||||1
1739282190000|2025-02-11 13:56:30|||||||||2
1739282280000|2025-02-11 13:58:00|||||||||2
1739282290000|2025-02-11 13:58:10|17.58|17.42|17.58|17.42|17.6|17.44|17.58|17.42|63
1739282310000|2025-02-11 13:58:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|5
1739282320000|2025-02-11 13:58:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739282330000|2025-02-11 13:58:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1739282370000|2025-02-11 13:59:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|109
1739282400000|2025-02-11 14:00:00|||||||||9
1739282410000|2025-02-11 14:00:10|||||||||3
1739282450000|2025-02-11 14:00:50|||||||||3
1739282460000|2025-02-11 14:01:00|||||||||1
1739282470000|2025-02-11 14:01:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|34
1739282510000|2025-02-11 14:01:50|||||||||11
1739282520000|2025-02-11 14:02:00|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|0
1739282540000|2025-02-11 14:02:20|||||||||2
1739282550000|2025-02-11 14:02:30|||||||||14
1739282570000|2025-02-11 14:02:50|||||||||1
1739282590000|2025-02-11 14:03:10|||||||||1
1739282600000|2025-02-11 14:03:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|21
1739282640000|2025-02-11 14:04:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|26
1739282670000|2025-02-11 14:04:30|||||||||2
1739282680000|2025-02-11 14:04:40|||||||||2
1739282690000|2025-02-11 14:04:50|||||||||15
1739282700000|2025-02-11 14:05:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|31
1739282710000|2025-02-11 14:05:10|||||||||4
1739282730000|2025-02-11 14:05:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|15
1739282780000|2025-02-11 14:06:20|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|5
1739282800000|2025-02-11 14:06:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|0
1739282830000|2025-02-11 14:07:10|||||||||4
1739282910000|2025-02-11 14:08:30|||||||||3
1739282980000|2025-02-11 14:09:40|||||||||6
1739283010000|2025-02-11 14:10:10|||||||||1
1739283040000|2025-02-11 14:10:40|||||||||2
1739283080000|2025-02-11 14:11:20|||||||||7
1739283100000|2025-02-11 14:11:40|||||||||1
1739283160000|2025-02-11 14:12:40|||||||||1
1739283180000|2025-02-11 14:13:00|||||||||2
1739283220000|2025-02-11 14:13:40|||||||||2
1739283250000|2025-02-11 14:14:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1739283280000|2025-02-11 14:14:40|||||||||2
1739283320000|2025-02-11 14:15:20|||||||||4
1739283350000|2025-02-11 14:15:50|||||||||17
1739283360000|2025-02-11 14:16:00|||||||||1
1739283400000|2025-02-11 14:16:40|||||||||1
1739283410000|2025-02-11 14:16:50|||||||||1
1739283430000|2025-02-11 14:17:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|1
1739283440000|2025-02-11 14:17:20|||||||||6
1739283460000|2025-02-11 14:17:40|||||||||10
1739283480000|2025-02-11 14:18:00|||||||||4
1739283490000|2025-02-11 14:18:10|||||||||1
1739283500000|2025-02-11 14:18:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1739283510000|2025-02-11 14:18:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|6
1739283520000|2025-02-11 14:18:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|19
1739283530000|2025-02-11 14:18:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|10
1739283560000|2025-02-11 14:19:20|||||||||1
1739283580000|2025-02-11 14:19:40|||||||||2
1739283620000|2025-02-11 14:20:20|||||||||4
1739283680000|2025-02-11 14:21:20|||||||||7
1739283720000|2025-02-11 14:22:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|2
1739283730000|2025-02-11 14:22:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|3
1739283740000|2025-02-11 14:22:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|11
1739283750000|2025-02-11 14:22:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1739283760000|2025-02-11 14:22:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|5
1739283790000|2025-02-11 14:23:10|||||||||2
1739283800000|2025-02-11 14:23:20|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|4
1739283820000|2025-02-11 14:23:40|||||||||3
1739283830000|2025-02-11 14:23:50|||||||||4
1739283850000|2025-02-11 14:24:10|||||||||7
1739283880000|2025-02-11 14:24:40|||||||||6
1739283900000|2025-02-11 14:25:00|||||||||2
1739283910000|2025-02-11 14:25:10|||||||||3
1739283920000|2025-02-11 14:25:20|||||||||1
1739283970000|2025-02-11 14:26:10|||||||||3
1739284010000|2025-02-11 14:26:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|34
1739284020000|2025-02-11 14:27:00|||||||||9
1739284030000|2025-02-11 14:27:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|30
1739284040000|2025-02-11 14:27:20|||||||||19
1739284050000|2025-02-11 14:27:30|||||||||10
1739284060000|2025-02-11 14:27:40|||||||||7
1739284070000|2025-02-11 14:27:50|||||||||7
1739284080000|2025-02-11 14:28:00|||||||||6
1739284090000|2025-02-11 14:28:10|||||||||8
1739284100000|2025-02-11 14:28:20|||||||||4
1739284110000|2025-02-11 14:28:30|||||||||3
1739284120000|2025-02-11 14:28:40|||||||||3
1739284130000|2025-02-11 14:28:50|||||||||4
1739284140000|2025-02-11 14:29:00|||||||||12
1739284150000|2025-02-11 14:29:10|||||||||2
1739284170000|2025-02-11 14:29:30|||||||||4
1739284190000|2025-02-11 14:29:50|||||||||5
1739284200000|2025-02-11 14:30:00|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|93
1739284210000|2025-02-11 14:30:10|||||||||56
1739284220000|2025-02-11 14:30:20|17.56|17.4|17.52|17.36|17.56|17.4|17.52|17.36|32
1739284230000|2025-02-11 14:30:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|53
1739284240000|2025-02-11 14:30:40|||||||||72
1739284250000|2025-02-11 14:30:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|79
1739284260000|2025-02-11 14:31:00|||||||||3
1739284290000|2025-02-11 14:31:30|||||||||2
1739284310000|2025-02-11 14:31:50|||||||||8
1739284320000|2025-02-11 14:32:00|||||||||10
1739284330000|2025-02-11 14:32:10|||||||||1
1739284340000|2025-02-11 14:32:20|||||||||7
1739284350000|2025-02-11 14:32:30|||||||||10
1739284360000|2025-02-11 14:32:40|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|22
1739284370000|2025-02-11 14:32:50|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|3
1739284380000|2025-02-11 14:33:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|5
1739284390000|2025-02-11 14:33:10|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|10
1739284400000|2025-02-11 14:33:20|||||||||3
1739284410000|2025-02-11 14:33:30|||||||||1
1739284420000|2025-02-11 14:33:40|||||||||3
1739284430000|2025-02-11 14:33:50|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|2
1739284440000|2025-02-11 14:34:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|18
1739284450000|2025-02-11 14:34:10|||||||||1
1739284470000|2025-02-11 14:34:30|||||||||16
1739284480000|2025-02-11 14:34:40|||||||||12
1739284550000|2025-02-11 14:35:50|||||||||20
1739284560000|2025-02-11 14:36:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|181
1739284570000|2025-02-11 14:36:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|8
1739284580000|2025-02-11 14:36:20|||||||||22
1739284590000|2025-02-11 14:36:30|||||||||6
1739284600000|2025-02-11 14:36:40|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|37
1739284610000|2025-02-11 14:36:50|||||||||14
1739284620000|2025-02-11 14:37:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|83
1739284630000|2025-02-11 14:37:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|16
1739284650000|2025-02-11 14:37:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|9
1739284660000|2025-02-11 14:37:40|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|84
1739284680000|2025-02-11 14:38:00|||||||||5
1739284690000|2025-02-11 14:38:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|122
1739284700000|2025-02-11 14:38:20|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|0
1739284710000|2025-02-11 14:38:30|||||||||1
1739284720000|2025-02-11 14:38:40|||||||||22
1739284740000|2025-02-11 14:39:00|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|2
1739284750000|2025-02-11 14:39:10|||||||||2
1739284760000|2025-02-11 14:39:20|||||||||4
1739284770000|2025-02-11 14:39:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|30
1739284830000|2025-02-11 14:40:30|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|11
1739284870000|2025-02-11 14:41:10|||||||||2
1739284880000|2025-02-11 14:41:20|||||||||4
1739284890000|2025-02-11 14:41:30|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|39
1739284900000|2025-02-11 14:41:40|||||||||10
1739284910000|2025-02-11 14:41:50|||||||||2
1739284920000|2025-02-11 14:42:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1739284930000|2025-02-11 14:42:10|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|15
1739284940000|2025-02-11 14:42:20|||||||||2
1739284950000|2025-02-11 14:42:30|||||||||6
1739284960000|2025-02-11 14:42:40|||||||||2
1739284980000|2025-02-11 14:43:00|||||||||6
1739284990000|2025-02-11 14:43:10|||||||||5
1739285010000|2025-02-11 14:43:30|||||||||25
1739285030000|2025-02-11 14:43:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|19
1739285040000|2025-02-11 14:44:00|||||||||5
1739285070000|2025-02-11 14:44:30|||||||||43
1739285090000|2025-02-11 14:44:50|||||||||15
1739285100000|2025-02-11 14:45:00|||||||||4
1739285110000|2025-02-11 14:45:10|||||||||12
1739285120000|2025-02-11 14:45:20|||||||||2
1739285140000|2025-02-11 14:45:40|||||||||2
1739285150000|2025-02-11 14:45:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|30
1739285160000|2025-02-11 14:46:00|||||||||26
1739285170000|2025-02-11 14:46:10|||||||||2
1739285180000|2025-02-11 14:46:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1739285190000|2025-02-11 14:46:30|17.53|17.37|17.55|17.39|17.57|17.41|17.53|17.37|17
1739285200000|2025-02-11 14:46:40|17.53|17.37|17.53|17.37|17.57|17.41|17.53|17.37|0
1739285210000|2025-02-11 14:46:50|||||||||2
1739285230000|2025-02-11 14:47:10|||||||||1
1739285240000|2025-02-11 14:47:20|||||||||3
1739285260000|2025-02-11 14:47:40|||||||||2
1739285270000|2025-02-11 14:47:50|||||||||1
1739285280000|2025-02-11 14:48:00|||||||||6
1739285290000|2025-02-11 14:48:10|||||||||2
1739285300000|2025-02-11 14:48:20|||||||||1
1739285310000|2025-02-11 14:48:30|||||||||14
1739285320000|2025-02-11 14:48:40|||||||||1
1739285330000|2025-02-11 14:48:50|||||||||20
1739285340000|2025-02-11 14:49:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|80
1739285350000|2025-02-11 14:49:10|17.55|17.39|17.55|17.39|17.58|17.42|17.55|17.39|11
1739285360000|2025-02-11 14:49:20|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|1
1739285380000|2025-02-11 14:49:40|||||||||3
1739285390000|2025-02-11 14:49:50|||||||||1
1739285400000|2025-02-11 14:50:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1739285410000|2025-02-11 14:50:10|||||||||2
1739285420000|2025-02-11 14:50:20|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|39
1739285430000|2025-02-11 14:50:30|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|51
1739285440000|2025-02-11 14:50:40|||||||||4
1739285450000|2025-02-11 14:50:50|||||||||1
1739285480000|2025-02-11 14:51:20|||||||||24
1739285500000|2025-02-11 14:51:40|||||||||1
1739285520000|2025-02-11 14:52:00|||||||||3
1739285530000|2025-02-11 14:52:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|44
1739285570000|2025-02-11 14:52:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|62
1739285580000|2025-02-11 14:53:00|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|1
1739285590000|2025-02-11 14:53:10|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|65
1739285600000|2025-02-11 14:53:20|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|8
1739285610000|2025-02-11 14:53:30|||||||||1
1739285630000|2025-02-11 14:53:50|||||||||15
1739285650000|2025-02-11 14:54:10|||||||||17
1739285660000|2025-02-11 14:54:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1739285670000|2025-02-11 14:54:30|||||||||6
1739285690000|2025-02-11 14:54:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739285700000|2025-02-11 14:55:00|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|27
1739285710000|2025-02-11 14:55:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|36
1739285720000|2025-02-11 14:55:20|||||||||31
1739285730000|2025-02-11 14:55:30|||||||||1
1739285750000|2025-02-11 14:55:50|||||||||14
1739285760000|2025-02-11 14:56:00|||||||||26
1739285770000|2025-02-11 14:56:10|||||||||8
1739285790000|2025-02-11 14:56:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|42
1739285800000|2025-02-11 14:56:40|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|12
1739285810000|2025-02-11 14:56:50|||||||||3
1739285820000|2025-02-11 14:57:00|||||||||5
1739285840000|2025-02-11 14:57:20|||||||||1
1739285850000|2025-02-11 14:57:30|||||||||3
1739285880000|2025-02-11 14:58:00|17.58|17.42|17.55|17.39|17.6|17.44|17.55|17.39|39
1739285890000|2025-02-11 14:58:10|17.56|17.4|17.55|17.39|17.56|17.4|17.55|17.39|45
1739285900000|2025-02-11 14:58:20|17.51|17.35|17.5|17.34|17.55|17.39|17.5|17.34|15
1739285910000|2025-02-11 14:58:30|||||||||10
1739285920000|2025-02-11 14:58:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|29
1739285930000|2025-02-11 14:58:50|||||||||11
1739285940000|2025-02-11 14:59:00|||||||||5
1739285950000|2025-02-11 14:59:10|||||||||18
1739285960000|2025-02-11 14:59:20|||||||||2
1739285970000|2025-02-11 14:59:30|||||||||2
1739285980000|2025-02-11 14:59:40|||||||||3
1739285990000|2025-02-11 14:59:50|||||||||47
1739286000000|2025-02-11 15:00:00|17.5|17.34|17.53|17.37|17.56|17.4|17.5|17.34|53
1739286010000|2025-02-11 15:00:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|113
1739286020000|2025-02-11 15:00:20|||||||||27
1739286030000|2025-02-11 15:00:30|||||||||148
1739286040000|2025-02-11 15:00:40|||||||||44
1739286050000|2025-02-11 15:00:50|||||||||3
1739286060000|2025-02-11 15:01:00|||||||||2
1739286080000|2025-02-11 15:01:20|||||||||91
1739286090000|2025-02-11 15:01:30|||||||||5
1739286100000|2025-02-11 15:01:40|||||||||1
1739286120000|2025-02-11 15:02:00|||||||||35
1739286130000|2025-02-11 15:02:10|17.49|17.33|17.5|17.34|17.5|17.34|17.48|17.32|56
1739286140000|2025-02-11 15:02:20|||||||||10
1739286150000|2025-02-11 15:02:30|||||||||1
1739286160000|2025-02-11 15:02:40|||||||||94
1739286180000|2025-02-11 15:03:00|||||||||36
1739286190000|2025-02-11 15:03:10|||||||||2
1739286200000|2025-02-11 15:03:20|17.55|17.39|17.55|17.39|17.55|17.39|17.5|17.34|62
1739286210000|2025-02-11 15:03:30|17.5|17.34|17.53|17.37|17.55|17.39|17.5|17.34|46
1739286220000|2025-02-11 15:03:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739286230000|2025-02-11 15:03:50|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|56
1739286240000|2025-02-11 15:04:00|17.53|17.37|17.53|17.37|17.54|17.38|17.52|17.36|23
1739286250000|2025-02-11 15:04:10|17.52|17.36|17.55|17.39|17.55|17.39|17.52|17.36|5
1739286260000|2025-02-11 15:04:20|||||||||50
1739286270000|2025-02-11 15:04:30|||||||||16
1739286290000|2025-02-11 15:04:50|||||||||21
1739286300000|2025-02-11 15:05:00|||||||||11
1739286320000|2025-02-11 15:05:20|||||||||16
1739286330000|2025-02-11 15:05:30|||||||||33
1739286340000|2025-02-11 15:05:40|||||||||54
1739286350000|2025-02-11 15:05:50|||||||||1
1739286360000|2025-02-11 15:06:00|||||||||9
1739286370000|2025-02-11 15:06:10|||||||||7
1739286380000|2025-02-11 15:06:20|||||||||1
1739286390000|2025-02-11 15:06:30|17.6|17.44|17.55|17.39|17.6|17.44|17.55|17.39|45
1739286410000|2025-02-11 15:06:50|||||||||47
1739286420000|2025-02-11 15:07:00|||||||||8
1739286430000|2025-02-11 15:07:10|||||||||32
1739286450000|2025-02-11 15:07:30|||||||||16
1739286460000|2025-02-11 15:07:40|||||||||11
1739286470000|2025-02-11 15:07:50|||||||||1
1739286480000|2025-02-11 15:08:00|17.58|17.42|17.58|17.42|17.58|17.42|17.55|17.39|57
1739286490000|2025-02-11 15:08:10|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|50
1739286500000|2025-02-11 15:08:20|17.58|17.42|17.58|17.42|17.6|17.44|17.58|17.42|7
1739286510000|2025-02-11 15:08:30|17.55|17.39|17.55|17.39|17.58|17.42|17.55|17.39|2
1739286520000|2025-02-11 15:08:40|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|44
1739286530000|2025-02-11 15:08:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739286540000|2025-02-11 15:09:00|||||||||1
1739286550000|2025-02-11 15:09:10|||||||||1
1739286560000|2025-02-11 15:09:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|125
1739286570000|2025-02-11 15:09:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|102
1739286580000|2025-02-11 15:09:40|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|22
1739286590000|2025-02-11 15:09:50|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|30
1739286600000|2025-02-11 15:10:00|||||||||4
1739286610000|2025-02-11 15:10:10|||||||||5
1739286620000|2025-02-11 15:10:20|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|42
1739286630000|2025-02-11 15:10:30|||||||||2
1739286640000|2025-02-11 15:10:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|29
1739286650000|2025-02-11 15:10:50|||||||||1
1739286660000|2025-02-11 15:11:00|||||||||11
1739286670000|2025-02-11 15:11:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|6
1739286680000|2025-02-11 15:11:20|17.54|17.38|17.53|17.37|17.55|17.39|17.53|17.37|15
1739286690000|2025-02-11 15:11:30|17.54|17.38|17.54|17.38|17.55|17.39|17.53|17.37|6
1739286700000|2025-02-11 15:11:40|17.55|17.39|17.53|17.37|17.55|17.39|17.53|17.37|1
1739286710000|2025-02-11 15:11:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|7
1739286720000|2025-02-11 15:12:00|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|26
1739286730000|2025-02-11 15:12:10|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|5
1739286740000|2025-02-11 15:12:20|17.53|17.37|17.53|17.37|17.55|17.39|17.53|17.37|22
1739286750000|2025-02-11 15:12:30|||||||||29
1739286760000|2025-02-11 15:12:40|||||||||3
1739286770000|2025-02-11 15:12:50|||||||||1
1739286780000|2025-02-11 15:13:00|||||||||18
1739286790000|2025-02-11 15:13:10|||||||||16
1739286800000|2025-02-11 15:13:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|31
1739286810000|2025-02-11 15:13:30|17.53|17.37|17.5|17.34|17.53|17.37|17.5|17.34|10
1739286840000|2025-02-11 15:14:00|||||||||8
1739286850000|2025-02-11 15:14:10|||||||||11
1739286870000|2025-02-11 15:14:30|||||||||16
1739286890000|2025-02-11 15:14:50|||||||||1
1739286900000|2025-02-11 15:15:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|90
1739286910000|2025-02-11 15:15:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|73
1739286930000|2025-02-11 15:15:30|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|33
1739286940000|2025-02-11 15:15:40|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|4
1739286950000|2025-02-11 15:15:50|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|28
1739286960000|2025-02-11 15:16:00|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|22
1739286990000|2025-02-11 15:16:30|||||||||1
1739287010000|2025-02-11 15:16:50|||||||||1
1739287020000|2025-02-11 15:17:00|||||||||10
1739287030000|2025-02-11 15:17:10|||||||||39
1739287040000|2025-02-11 15:17:20|||||||||124
1739287050000|2025-02-11 15:17:30|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|53
1739287060000|2025-02-11 15:17:40|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|92
1739287070000|2025-02-11 15:17:50|17.5|17.34|17.52|17.36|17.55|17.39|17.5|17.34|25
1739287080000|2025-02-11 15:18:00|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|18
1739287090000|2025-02-11 15:18:10|||||||||3
1739287100000|2025-02-11 15:18:20|||||||||108
1739287110000|2025-02-11 15:18:30|||||||||1
1739287130000|2025-02-11 15:18:50|||||||||2
1739287140000|2025-02-11 15:19:00|||||||||12
1739287150000|2025-02-11 15:19:10|||||||||22
1739287160000|2025-02-11 15:19:20|||||||||16
1739287170000|2025-02-11 15:19:30|||||||||1
1739287190000|2025-02-11 15:19:50|||||||||1
1739287210000|2025-02-11 15:20:10|||||||||13
1739287230000|2025-02-11 15:20:30|17.54|17.38|17.5|17.34|17.54|17.38|17.5|17.34|28
1739287240000|2025-02-11 15:20:40|17.52|17.36|17.54|17.38|17.54|17.38|17.5|17.34|57
1739287250000|2025-02-11 15:20:50|17.52|17.36|17.54|17.38|17.54|17.38|17.5|17.34|1
1739287260000|2025-02-11 15:21:00|17.5|17.34|17.55|17.39|17.55|17.39|17.5|17.34|8
1739287270000|2025-02-11 15:21:10|17.54|17.38|17.5|17.34|17.54|17.38|17.5|17.34|50
1739287300000|2025-02-11 15:21:40|||||||||1
1739287330000|2025-02-11 15:22:10|||||||||38
1739287340000|2025-02-11 15:22:20|||||||||10
1739287350000|2025-02-11 15:22:30|||||||||1
1739287360000|2025-02-11 15:22:40|||||||||4
1739287370000|2025-02-11 15:22:50|||||||||1
1739287380000|2025-02-11 15:23:00|||||||||3
1739287390000|2025-02-11 15:23:10|17.49|17.33|17.45|17.29|17.49|17.33|17.45|17.29|29
1739287400000|2025-02-11 15:23:20|||||||||16
1739287410000|2025-02-11 15:23:30|||||||||41
1739287420000|2025-02-11 15:23:40|||||||||78
1739287430000|2025-02-11 15:23:50|||||||||16
1739287440000|2025-02-11 15:24:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|22
1739287450000|2025-02-11 15:24:10|||||||||35
1739287460000|2025-02-11 15:24:20|||||||||3
1739287470000|2025-02-11 15:24:30|||||||||13
1739287480000|2025-02-11 15:24:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|13
1739287510000|2025-02-11 15:25:10|||||||||13
1739287530000|2025-02-11 15:25:30|||||||||9
1739287540000|2025-02-11 15:25:40|||||||||2
1739287570000|2025-02-11 15:26:10|||||||||1
1739287580000|2025-02-11 15:26:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|21
1739287590000|2025-02-11 15:26:30|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|11
1739287600000|2025-02-11 15:26:40|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|1
1739287630000|2025-02-11 15:27:10|17.45|17.29|17.49|17.33|17.49|17.33|17.45|17.29|2
1739287640000|2025-02-11 15:27:20|||||||||9
1739287650000|2025-02-11 15:27:30|||||||||1
1739287660000|2025-02-11 15:27:40|||||||||1
1739287670000|2025-02-11 15:27:50|||||||||1
1739287690000|2025-02-11 15:28:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|8
1739287700000|2025-02-11 15:28:20|||||||||41
1739287720000|2025-02-11 15:28:40|||||||||6
1739287730000|2025-02-11 15:28:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1739287740000|2025-02-11 15:29:00|||||||||7
1739287750000|2025-02-11 15:29:10|||||||||1
1739287760000|2025-02-11 15:29:20|||||||||1
1739287780000|2025-02-11 15:29:40|||||||||3
1739287790000|2025-02-11 15:29:50|||||||||1
1739287810000|2025-02-11 15:30:10|||||||||15
1739287820000|2025-02-11 15:30:20|||||||||24
1739287830000|2025-02-11 15:30:30|||||||||3
1739287840000|2025-02-11 15:30:40|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|2
1739287860000|2025-02-11 15:31:00|||||||||3
1739287870000|2025-02-11 15:31:10|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|1
1739287880000|2025-02-11 15:31:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|21
1739287900000|2025-02-11 15:31:40|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|56
1739287910000|2025-02-11 15:31:50|||||||||1
1739287920000|2025-02-11 15:32:00|||||||||2
1739287950000|2025-02-11 15:32:30|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|34
1739287970000|2025-02-11 15:32:50|||||||||2
1739287980000|2025-02-11 15:33:00|||||||||2
1739287990000|2025-02-11 15:33:10|||||||||1
1739288000000|2025-02-11 15:33:20|||||||||2
1739288010000|2025-02-11 15:33:30|17.42|17.26|17.44|17.28|17.44|17.28|17.4|17.24|11
1739288020000|2025-02-11 15:33:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1739288030000|2025-02-11 15:33:50|17.42|17.26|17.4|17.24|17.44|17.28|17.4|17.24|5
1739288040000|2025-02-11 15:34:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1739288050000|2025-02-11 15:34:10|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|0
1739288060000|2025-02-11 15:34:20|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|6
1739288070000|2025-02-11 15:34:30|||||||||18
1739288090000|2025-02-11 15:34:50|||||||||1
1739288100000|2025-02-11 15:35:00|||||||||7
1739288110000|2025-02-11 15:35:10|||||||||11
1739288120000|2025-02-11 15:35:20|||||||||1
1739288130000|2025-02-11 15:35:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1739288140000|2025-02-11 15:35:40|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|0
1739288150000|2025-02-11 15:35:50|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|0
1739288160000|2025-02-11 15:36:00|||||||||1
1739288170000|2025-02-11 15:36:10|||||||||10
1739288180000|2025-02-11 15:36:20|||||||||3
1739288190000|2025-02-11 15:36:30|||||||||1
1739288200000|2025-02-11 15:36:40|||||||||2
1739288210000|2025-02-11 15:36:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1739288220000|2025-02-11 15:37:00|||||||||1
1739288230000|2025-02-11 15:37:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|23
1739288250000|2025-02-11 15:37:30|||||||||3
1739288260000|2025-02-11 15:37:40|||||||||12
1739288280000|2025-02-11 15:38:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|40
1739288290000|2025-02-11 15:38:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1739288310000|2025-02-11 15:38:30|||||||||9
1739288320000|2025-02-11 15:38:40|||||||||6
1739288340000|2025-02-11 15:39:00|||||||||1
1739288350000|2025-02-11 15:39:10|||||||||2
1739288360000|2025-02-11 15:39:20|||||||||2
1739288370000|2025-02-11 15:39:30|||||||||21
1739288380000|2025-02-11 15:39:40|||||||||2
1739288400000|2025-02-11 15:40:00|||||||||33
1739288410000|2025-02-11 15:40:10|||||||||16
1739288420000|2025-02-11 15:40:20|||||||||6
1739288430000|2025-02-11 15:40:30|||||||||1
1739288450000|2025-02-11 15:40:50|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|83
1739288460000|2025-02-11 15:41:00|||||||||1
1739288470000|2025-02-11 15:41:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1739288480000|2025-02-11 15:41:20|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|61
1739288490000|2025-02-11 15:41:30|17.38|17.22|17.39|17.23|17.39|17.23|17.37|17.21|19
1739288500000|2025-02-11 15:41:40|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|1
1739288520000|2025-02-11 15:42:00|||||||||1
1739288530000|2025-02-11 15:42:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|22
1739288550000|2025-02-11 15:42:30|||||||||49
1739288580000|2025-02-11 15:43:00|||||||||8
1739288610000|2025-02-11 15:43:30|||||||||1
1739288630000|2025-02-11 15:43:50|||||||||33
1739288640000|2025-02-11 15:44:00|||||||||1
1739288670000|2025-02-11 15:44:30|||||||||1
1739288680000|2025-02-11 15:44:40|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|1
1739288690000|2025-02-11 15:44:50|||||||||4
1739288700000|2025-02-11 15:45:00|17.37|17.21|17.37|17.21|17.37|17.21|17.34|17.18|20
1739288710000|2025-02-11 15:45:10|17.35|17.19|17.34|17.18|17.37|17.21|17.34|17.18|1
1739288730000|2025-02-11 15:45:30|||||||||8
1739288740000|2025-02-11 15:45:40|||||||||3
1739288750000|2025-02-11 15:45:50|||||||||2
1739288760000|2025-02-11 15:46:00|||||||||1
1739288790000|2025-02-11 15:46:30|||||||||1
1739288810000|2025-02-11 15:46:50|||||||||9
1739288820000|2025-02-11 15:47:00|||||||||1
1739288830000|2025-02-11 15:47:10|||||||||13
1739288840000|2025-02-11 15:47:20|||||||||12
1739288850000|2025-02-11 15:47:30|||||||||1
1739288860000|2025-02-11 15:47:40|||||||||5
1739288870000|2025-02-11 15:47:50|||||||||1
1739288880000|2025-02-11 15:48:00|||||||||40
1739288890000|2025-02-11 15:48:10|||||||||3
1739288900000|2025-02-11 15:48:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|21
1739288910000|2025-02-11 15:48:30|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|37
1739288920000|2025-02-11 15:48:40|||||||||11
1739288940000|2025-02-11 15:49:00|17.29|17.13|17.29|17.13|17.32|17.16|17.29|17.13|2
1739288950000|2025-02-11 15:49:10|||||||||18
1739288960000|2025-02-11 15:49:20|||||||||6
1739288970000|2025-02-11 15:49:30|||||||||1
1739288980000|2025-02-11 15:49:40|||||||||1
1739288990000|2025-02-11 15:49:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|7
1739289000000|2025-02-11 15:50:00|||||||||5
1739289010000|2025-02-11 15:50:10|||||||||7
1739289030000|2025-02-11 15:50:30|||||||||2
1739289050000|2025-02-11 15:50:50|||||||||11
1739289060000|2025-02-11 15:51:00|||||||||2
1739289070000|2025-02-11 15:51:10|||||||||20
1739289090000|2025-02-11 15:51:30|||||||||1
1739289100000|2025-02-11 15:51:40|||||||||1
1739289110000|2025-02-11 15:51:50|||||||||1
1739289120000|2025-02-11 15:52:00|||||||||9
1739289130000|2025-02-11 15:52:10|||||||||4
1739289150000|2025-02-11 15:52:30|||||||||6
1739289160000|2025-02-11 15:52:40|||||||||2
1739289170000|2025-02-11 15:52:50|||||||||1
1739289180000|2025-02-11 15:53:00|17.29|17.13|17.32|17.16|17.32|17.16|17.29|17.13|1
1739289190000|2025-02-11 15:53:10|||||||||9
1739289220000|2025-02-11 15:53:40|||||||||5
1739289240000|2025-02-11 15:54:00|||||||||2
1739289250000|2025-02-11 15:54:10|||||||||31
1739289280000|2025-02-11 15:54:40|||||||||1
1739289290000|2025-02-11 15:54:50|||||||||3
1739289300000|2025-02-11 15:55:00|||||||||8
1739289310000|2025-02-11 15:55:10|||||||||2
1739289330000|2025-02-11 15:55:30|||||||||1
1739289340000|2025-02-11 15:55:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|27
1739289350000|2025-02-11 15:55:50|17.32|17.16|17.34|17.18|17.34|17.18|17.32|17.16|69
1739289360000|2025-02-11 15:56:00|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|13
1739289370000|2025-02-11 15:56:10|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|17
1739289380000|2025-02-11 15:56:20|||||||||1
1739289390000|2025-02-11 15:56:30|||||||||4
1739289400000|2025-02-11 15:56:40|||||||||2
1739289410000|2025-02-11 15:56:50|||||||||10
1739289430000|2025-02-11 15:57:10|||||||||7
1739289460000|2025-02-11 15:57:40|||||||||6
1739289470000|2025-02-11 15:57:50|||||||||5
1739289480000|2025-02-11 15:58:00|||||||||6
1739289490000|2025-02-11 15:58:10|||||||||1
1739289510000|2025-02-11 15:58:30|||||||||2
1739289520000|2025-02-11 15:58:40|||||||||2
1739289530000|2025-02-11 15:58:50|||||||||10
1739289550000|2025-02-11 15:59:10|||||||||6
1739289570000|2025-02-11 15:59:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|18
1739289580000|2025-02-11 15:59:40|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|1
1739289590000|2025-02-11 15:59:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|7
1739289600000|2025-02-11 16:00:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|58
1739289610000|2025-02-11 16:00:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|11
1739289620000|2025-02-11 16:00:20|17.33|17.17|17.34|17.18|17.34|17.18|17.32|17.16|24
1739289640000|2025-02-11 16:00:40|||||||||4
1739289650000|2025-02-11 16:00:50|17.36|17.2|17.34|17.18|17.36|17.2|17.34|17.18|4
1739289660000|2025-02-11 16:01:00|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|7
1739289670000|2025-02-11 16:01:10|||||||||1
1739289680000|2025-02-11 16:01:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|5
1739289690000|2025-02-11 16:01:30|17.33|17.17|17.34|17.18|17.34|17.18|17.33|17.17|33
1739289700000|2025-02-11 16:01:40|||||||||1
1739289710000|2025-02-11 16:01:50|||||||||15
1739289720000|2025-02-11 16:02:00|||||||||1
1739289730000|2025-02-11 16:02:10|||||||||9
1739289750000|2025-02-11 16:02:30|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|15
1739289760000|2025-02-11 16:02:40|17.37|17.21|17.34|17.18|17.37|17.21|17.34|17.18|2
1739289780000|2025-02-11 16:03:00|||||||||17
1739289790000|2025-02-11 16:03:10|||||||||2
1739289800000|2025-02-11 16:03:20|||||||||6
1739289810000|2025-02-11 16:03:30|||||||||1
1739289820000|2025-02-11 16:03:40|||||||||5
1739289830000|2025-02-11 16:03:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|189
1739289840000|2025-02-11 16:04:00|||||||||5
1739289850000|2025-02-11 16:04:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|22
1739289860000|2025-02-11 16:04:20|||||||||1
1739289870000|2025-02-11 16:04:30|||||||||4
1739289890000|2025-02-11 16:04:50|||||||||3
1739289900000|2025-02-11 16:05:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|22
1739289910000|2025-02-11 16:05:10|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|0
1739289920000|2025-02-11 16:05:20|||||||||4
1739289950000|2025-02-11 16:05:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|74
1739289960000|2025-02-11 16:06:00|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|19
1739289970000|2025-02-11 16:06:10|||||||||6
1739289980000|2025-02-11 16:06:20|||||||||1
1739289990000|2025-02-11 16:06:30|||||||||6
1739290020000|2025-02-11 16:07:00|||||||||122
1739290030000|2025-02-11 16:07:10|||||||||1
1739290050000|2025-02-11 16:07:30|||||||||8
1739290070000|2025-02-11 16:07:50|||||||||8
1739290080000|2025-02-11 16:08:00|||||||||14
1739290100000|2025-02-11 16:08:20|||||||||5
1739290130000|2025-02-11 16:08:50|||||||||26
1739290150000|2025-02-11 16:09:10|||||||||6
1739290160000|2025-02-11 16:09:20|||||||||4
1739290180000|2025-02-11 16:09:40|||||||||5
1739290190000|2025-02-11 16:09:50|||||||||14
1739290220000|2025-02-11 16:10:20|||||||||1
1739290250000|2025-02-11 16:10:50|||||||||1
1739290290000|2025-02-11 16:11:30|||||||||1
1739290310000|2025-02-11 16:11:50|||||||||1
1739290320000|2025-02-11 16:12:00|||||||||4
1739290330000|2025-02-11 16:12:10|||||||||1
1739290340000|2025-02-11 16:12:20|||||||||1
1739290350000|2025-02-11 16:12:30|||||||||6
1739290400000|2025-02-11 16:13:20|||||||||2
1739290410000|2025-02-11 16:13:30|||||||||1
1739290420000|2025-02-11 16:13:40|||||||||2
1739290430000|2025-02-11 16:13:50|||||||||1
1739290450000|2025-02-11 16:14:10|||||||||4
1739290480000|2025-02-11 16:14:40|||||||||5
1739290490000|2025-02-11 16:14:50|||||||||35
1739290500000|2025-02-11 16:15:00|||||||||9
1739290510000|2025-02-11 16:15:10|||||||||12
1739290550000|2025-02-11 16:15:50|||||||||1
1739290560000|2025-02-11 16:16:00|||||||||2
1739290590000|2025-02-11 16:16:30|||||||||28
1739290660000|2025-02-11 16:17:40|||||||||1
1739290670000|2025-02-11 16:17:50|||||||||1
1739290680000|2025-02-11 16:18:00|||||||||5
1739290690000|2025-02-11 16:18:10|||||||||7
1739290720000|2025-02-11 16:18:40|||||||||38
1739290750000|2025-02-11 16:19:10|||||||||1
1739290760000|2025-02-11 16:19:20|||||||||1
1739290790000|2025-02-11 16:19:50|||||||||1
1739290800000|2025-02-11 16:20:00|||||||||7
1739290810000|2025-02-11 16:20:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|31
1739290830000|2025-02-11 16:20:30|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|5
1739290860000|2025-02-11 16:21:00|||||||||1
1739290870000|2025-02-11 16:21:10|17.32|17.16|17.32|17.16|17.33|17.17|17.32|17.16|13
1739290890000|2025-02-11 16:21:30|||||||||2
1739290950000|2025-02-11 16:22:30|||||||||1
1739290960000|2025-02-11 16:22:40|||||||||8
1739290970000|2025-02-11 16:22:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|15
1739290980000|2025-02-11 16:23:00|||||||||33
1739291020000|2025-02-11 16:23:40|||||||||6
1739291030000|2025-02-11 16:23:50|||||||||2
1739291050000|2025-02-11 16:24:10|||||||||69
1739291060000|2025-02-11 16:24:20|||||||||6
1739291100000|2025-02-11 16:25:00|||||||||1
1739291130000|2025-02-11 16:25:30|||||||||21
1739291140000|2025-02-11 16:25:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|27
1739291150000|2025-02-11 16:25:50|||||||||4
1739291170000|2025-02-11 16:26:10|||||||||1
1739291180000|2025-02-11 16:26:20|||||||||1
1739291190000|2025-02-11 16:26:30|||||||||1
1739291200000|2025-02-11 16:26:40|||||||||20
1739291210000|2025-02-11 16:26:50|||||||||1
1739291230000|2025-02-11 16:27:10|17.29|17.13|17.29|17.13|17.29|17.13|17.29|17.13|0
1739291240000|2025-02-11 16:27:20|17.31|17.15|17.29|17.13|17.31|17.15|17.29|17.13|42
1739291250000|2025-02-11 16:27:30|17.28|17.12|17.31|17.15|17.33|17.17|17.28|17.12|63
1739291260000|2025-02-11 16:27:40|||||||||36
1739291270000|2025-02-11 16:27:50|||||||||1
1739291280000|2025-02-11 16:28:00|17.32|17.16|17.33|17.17|17.33|17.17|17.31|17.15|27
1739291290000|2025-02-11 16:28:10|||||||||1
1739291330000|2025-02-11 16:28:50|||||||||2
1739291340000|2025-02-11 16:29:00|||||||||1
1739291350000|2025-02-11 16:29:10|||||||||5
1739291360000|2025-02-11 16:29:20|||||||||14
1739291370000|2025-02-11 16:29:30|||||||||3
1739291400000|2025-02-11 16:30:00|||||||||1
1739291420000|2025-02-11 16:30:20|||||||||5
1739291450000|2025-02-11 16:30:50|||||||||1
1739291460000|2025-02-11 16:31:00|||||||||4
1739291470000|2025-02-11 16:31:10|||||||||1
1739291490000|2025-02-11 16:31:30|||||||||25
1739291500000|2025-02-11 16:31:40|||||||||1
1739291520000|2025-02-11 16:32:00|||||||||45
1739291530000|2025-02-11 16:32:10|||||||||1
1739291550000|2025-02-11 16:32:30|||||||||21
1739291570000|2025-02-11 16:32:50|||||||||1
1739291580000|2025-02-11 16:33:00|||||||||1
1739291590000|2025-02-11 16:33:10|||||||||1
1739291600000|2025-02-11 16:33:20|||||||||9
1739291610000|2025-02-11 16:33:30|||||||||6
1739291620000|2025-02-11 16:33:40|||||||||3
1739291640000|2025-02-11 16:34:00|||||||||1
1739291650000|2025-02-11 16:34:10|||||||||1
1739291670000|2025-02-11 16:34:30|||||||||4
1739291680000|2025-02-11 16:34:40|||||||||22
1739291700000|2025-02-11 16:35:00|||||||||2
1739291710000|2025-02-11 16:35:10|||||||||1
1739291730000|2025-02-11 16:35:30|||||||||1
1739291740000|2025-02-11 16:35:40|||||||||1
1739291750000|2025-02-11 16:35:50|||||||||6
1739291760000|2025-02-11 16:36:00|||||||||2
1739291790000|2025-02-11 16:36:30|||||||||1
1739291800000|2025-02-11 16:36:40|||||||||7
1739291810000|2025-02-11 16:36:50|||||||||29
1739291820000|2025-02-11 16:37:00|||||||||1
1739291840000|2025-02-11 16:37:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|40
1739291850000|2025-02-11 16:37:30|||||||||3
1739291870000|2025-02-11 16:37:50|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|55
1739291880000|2025-02-11 16:38:00|||||||||1
1739291890000|2025-02-11 16:38:10|||||||||1
1739291910000|2025-02-11 16:38:30|||||||||10
1739291940000|2025-02-11 16:39:00|||||||||1
1739291950000|2025-02-11 16:39:10|||||||||12
1739291960000|2025-02-11 16:39:20|||||||||5
1739291970000|2025-02-11 16:39:30|||||||||1
1739291980000|2025-02-11 16:39:40|||||||||30
1739292000000|2025-02-11 16:40:00|||||||||50
1739292010000|2025-02-11 16:40:10|||||||||1
1739292030000|2025-02-11 16:40:30|||||||||7
1739292050000|2025-02-11 16:40:50|||||||||1
1739292060000|2025-02-11 16:41:00|||||||||1
1739292090000|2025-02-11 16:41:30|||||||||1
1739292100000|2025-02-11 16:41:40|||||||||6
1739292120000|2025-02-11 16:42:00|||||||||1
1739292130000|2025-02-11 16:42:10|||||||||1
1739292140000|2025-02-11 16:42:20|||||||||1
1739292150000|2025-02-11 16:42:30|||||||||1
1739292160000|2025-02-11 16:42:40|||||||||8
1739292170000|2025-02-11 16:42:50|||||||||1
1739292180000|2025-02-11 16:43:00|||||||||2
1739292200000|2025-02-11 16:43:20|||||||||15
1739292210000|2025-02-11 16:43:30|||||||||1
1739292220000|2025-02-11 16:43:40|||||||||12
1739292240000|2025-02-11 16:44:00|||||||||7
1739292260000|2025-02-11 16:44:20|||||||||42
1739292270000|2025-02-11 16:44:30|||||||||3
1739292280000|2025-02-11 16:44:40|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|76
1739292290000|2025-02-11 16:44:50|||||||||53
1739292300000|2025-02-11 16:45:00|||||||||1
1739292330000|2025-02-11 16:45:30|||||||||2
1739292360000|2025-02-11 16:46:00|||||||||1
1739292370000|2025-02-11 16:46:10|||||||||5
1739292390000|2025-02-11 16:46:30|||||||||1
1739292420000|2025-02-11 16:47:00|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|21
1739292430000|2025-02-11 16:47:10|17.32|17.16|17.32|17.16|17.33|17.17|17.32|17.16|1
1739292440000|2025-02-11 16:47:20|17.33|17.17|17.33|17.17|17.33|17.17|17.32|17.16|6
1739292450000|2025-02-11 16:47:30|17.32|17.16|17.32|17.16|17.33|17.17|17.32|17.16|1
1739292460000|2025-02-11 16:47:40|17.33|17.17|17.32|17.16|17.33|17.17|17.32|17.16|0
1739292470000|2025-02-11 16:47:50|17.33|17.17|17.33|17.17|17.33|17.17|17.32|17.16|1
1739292480000|2025-02-11 16:48:00|17.32|17.16|17.32|17.16|17.33|17.17|17.32|17.16|5
1739292490000|2025-02-11 16:48:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|1
1739292500000|2025-02-11 16:48:20|||||||||6
1739292510000|2025-02-11 16:48:30|||||||||4
1739292540000|2025-02-11 16:49:00|||||||||1
1739292550000|2025-02-11 16:49:10|||||||||13
1739292570000|2025-02-11 16:49:30|||||||||7
1739292600000|2025-02-11 16:50:00|||||||||21
1739292620000|2025-02-11 16:50:20|||||||||7
1739292630000|2025-02-11 16:50:30|||||||||2
1739292640000|2025-02-11 16:50:40|||||||||1
1739292650000|2025-02-11 16:50:50|||||||||15
1739292660000|2025-02-11 16:51:00|||||||||1
1739292670000|2025-02-11 16:51:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|29
1739292680000|2025-02-11 16:51:20|||||||||3
1739292690000|2025-02-11 16:51:30|||||||||1
1739292720000|2025-02-11 16:52:00|||||||||1
1739292730000|2025-02-11 16:52:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1739292740000|2025-02-11 16:52:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|3
1739292750000|2025-02-11 16:52:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|5
1739292760000|2025-02-11 16:52:40|||||||||2
1739292770000|2025-02-11 16:52:50|||||||||2
1739292780000|2025-02-11 16:53:00|||||||||1
1739292790000|2025-02-11 16:53:10|||||||||2
1739292820000|2025-02-11 16:53:40|||||||||1
1739292830000|2025-02-11 16:53:50|||||||||4
1739292850000|2025-02-11 16:54:10|||||||||4
1739292860000|2025-02-11 16:54:20|||||||||2
1739292880000|2025-02-11 16:54:40|||||||||7
1739292900000|2025-02-11 16:55:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|11
1739292910000|2025-02-11 16:55:10|||||||||1
1739292920000|2025-02-11 16:55:20|||||||||110
1739292940000|2025-02-11 16:55:40|||||||||17
1739292950000|2025-02-11 16:55:50|||||||||1
1739292960000|2025-02-11 16:56:00|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|15
1739292970000|2025-02-11 16:56:10|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|14
1739293000000|2025-02-11 16:56:40|||||||||1
1739293010000|2025-02-11 16:56:50|||||||||6
1739293030000|2025-02-11 16:57:10|||||||||1
1739293060000|2025-02-11 16:57:40|||||||||1
1739293070000|2025-02-11 16:57:50|||||||||2
1739293080000|2025-02-11 16:58:00|||||||||10
1739293090000|2025-02-11 16:58:10|||||||||3
1739293100000|2025-02-11 16:58:20|||||||||21
1739293120000|2025-02-11 16:58:40|||||||||2
1739293130000|2025-02-11 16:58:50|||||||||6
1739293140000|2025-02-11 16:59:00|||||||||2
1739293150000|2025-02-11 16:59:10|||||||||3
1739293160000|2025-02-11 16:59:20|||||||||1
1739293180000|2025-02-11 16:59:40|||||||||1
1739293190000|2025-02-11 16:59:50|||||||||2
1739293200000|2025-02-11 17:00:00|17.44|17.28|17.43|17.27|17.48|17.32|17.43|17.27|118
1739293210000|2025-02-11 17:00:10|||||||||7
1739293220000|2025-02-11 17:00:20|||||||||10
1739293240000|2025-02-11 17:00:40|||||||||1
1739293250000|2025-02-11 17:00:50|||||||||3
1739293260000|2025-02-11 17:01:00|||||||||14
1739293270000|2025-02-11 17:01:10|||||||||1
1739293280000|2025-02-11 17:01:20|||||||||4
1739293300000|2025-02-11 17:01:40|||||||||1
1739293320000|2025-02-11 17:02:00|||||||||15
1739293330000|2025-02-11 17:02:10|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|78
1739293340000|2025-02-11 17:02:20|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|3
1739293350000|2025-02-11 17:02:30|17.43|17.27|17.46|17.3|17.46|17.3|17.43|17.27|2
1739293360000|2025-02-11 17:02:40|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|1
1739293370000|2025-02-11 17:02:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739293380000|2025-02-11 17:03:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739293400000|2025-02-11 17:03:20|17.44|17.28|17.48|17.32|17.48|17.32|17.43|17.27|8
1739293410000|2025-02-11 17:03:30|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|2
1739293430000|2025-02-11 17:03:50|||||||||2
1739293450000|2025-02-11 17:04:10|||||||||12
1739293460000|2025-02-11 17:04:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|35
1739293470000|2025-02-11 17:04:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1739293480000|2025-02-11 17:04:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1739293490000|2025-02-11 17:04:50|||||||||27
1739293510000|2025-02-11 17:05:10|||||||||31
1739293530000|2025-02-11 17:05:30|||||||||2
1739293560000|2025-02-11 17:06:00|||||||||2
1739293580000|2025-02-11 17:06:20|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|61
1739293610000|2025-02-11 17:06:50|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|24
1739293620000|2025-02-11 17:07:00|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|1
1739293630000|2025-02-11 17:07:10|17.49|17.33|17.49|17.33|17.53|17.37|17.49|17.33|41
1739293650000|2025-02-11 17:07:30|||||||||1
1739293660000|2025-02-11 17:07:40|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|3
1739293700000|2025-02-11 17:08:20|17.52|17.36|17.5|17.34|17.52|17.36|17.49|17.33|26
1739293710000|2025-02-11 17:08:30|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|16
1739293720000|2025-02-11 17:08:40|17.5|17.34|17.54|17.38|17.54|17.38|17.5|17.34|2
1739293750000|2025-02-11 17:09:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1739293760000|2025-02-11 17:09:20|||||||||3
1739293800000|2025-02-11 17:10:00|||||||||1
1739293820000|2025-02-11 17:10:20|||||||||1
1739293830000|2025-02-11 17:10:30|||||||||9
1739293840000|2025-02-11 17:10:40|||||||||1
1739293880000|2025-02-11 17:11:20|17.48|17.32|17.48|17.32|17.48|17.32|17.46|17.3|33
1739293890000|2025-02-11 17:11:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739293900000|2025-02-11 17:11:40|17.48|17.32|17.49|17.33|17.49|17.33|17.46|17.3|46
1739293930000|2025-02-11 17:12:10|||||||||1
1739293990000|2025-02-11 17:13:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|17
1739294000000|2025-02-11 17:13:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1739294040000|2025-02-11 17:14:00|||||||||3
1739294050000|2025-02-11 17:14:10|||||||||1
1739294110000|2025-02-11 17:15:10|||||||||1
1739294130000|2025-02-11 17:15:30|||||||||1
1739294140000|2025-02-11 17:15:40|||||||||3
1739294150000|2025-02-11 17:15:50|||||||||4
1739294160000|2025-02-11 17:16:00|||||||||2
1739294170000|2025-02-11 17:16:10|||||||||1
1739294200000|2025-02-11 17:16:40|||||||||2
1739294210000|2025-02-11 17:16:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|46
1739294220000|2025-02-11 17:17:00|||||||||24
1739294230000|2025-02-11 17:17:10|||||||||3
1739294250000|2025-02-11 17:17:30|||||||||8
1739294260000|2025-02-11 17:17:40|||||||||1
1739294270000|2025-02-11 17:17:50|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|37
1739294320000|2025-02-11 17:18:40|||||||||1
1739294340000|2025-02-11 17:19:00|||||||||12
1739294370000|2025-02-11 17:19:30|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|105
1739294390000|2025-02-11 17:19:50|||||||||1
1739294400000|2025-02-11 17:20:00|||||||||59
1739294410000|2025-02-11 17:20:10|||||||||43
1739294430000|2025-02-11 17:20:30|||||||||1
1739294440000|2025-02-11 17:20:40|||||||||1
1739294450000|2025-02-11 17:20:50|||||||||2
1739294480000|2025-02-11 17:21:20|||||||||11
1739294490000|2025-02-11 17:21:30|||||||||3
1739294500000|2025-02-11 17:21:40|||||||||54
1739294520000|2025-02-11 17:22:00|||||||||50
1739294530000|2025-02-11 17:22:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|45
1739294560000|2025-02-11 17:22:40|||||||||2
1739294570000|2025-02-11 17:22:50|||||||||1
1739294580000|2025-02-11 17:23:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|72
1739294590000|2025-02-11 17:23:10|17.38|17.22|17.41|17.25|17.43|17.27|17.38|17.22|31
1739294600000|2025-02-11 17:23:20|||||||||1
1739294610000|2025-02-11 17:23:30|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|0
1739294620000|2025-02-11 17:23:40|||||||||2
1739294630000|2025-02-11 17:23:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|19
1739294680000|2025-02-11 17:24:40|||||||||2
1739294700000|2025-02-11 17:25:00|||||||||6
1739294710000|2025-02-11 17:25:10|||||||||1
1739294740000|2025-02-11 17:25:40|||||||||1
1739294770000|2025-02-11 17:26:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1739294780000|2025-02-11 17:26:20|||||||||15
1739294790000|2025-02-11 17:26:30|||||||||1
1739294800000|2025-02-11 17:26:40|||||||||36
1739294870000|2025-02-11 17:27:50|||||||||5
1739294880000|2025-02-11 17:28:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|22
1739294890000|2025-02-11 17:28:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|19
1739294900000|2025-02-11 17:28:20|||||||||1
1739294920000|2025-02-11 17:28:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|65
1739294960000|2025-02-11 17:29:20|||||||||1
1739294990000|2025-02-11 17:29:50|||||||||4
1739295000000|2025-02-11 17:30:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|43
1739295010000|2025-02-11 17:30:10|||||||||11
1739295070000|2025-02-11 17:31:10|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|69
1739295080000|2025-02-11 17:31:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739295090000|2025-02-11 17:31:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|4
1739295110000|2025-02-11 17:31:50|||||||||1
1739295120000|2025-02-11 17:32:00|||||||||1
1739295150000|2025-02-11 17:32:30|||||||||3
1739295160000|2025-02-11 17:32:40|||||||||13
1739295170000|2025-02-11 17:32:50|||||||||1
1739295180000|2025-02-11 17:33:00|||||||||1
1739295190000|2025-02-11 17:33:10|||||||||1
1739295200000|2025-02-11 17:33:20|||||||||3
1739295210000|2025-02-11 17:33:30|||||||||1
1739295230000|2025-02-11 17:33:50|||||||||3
1739295240000|2025-02-11 17:34:00|||||||||1
1739295270000|2025-02-11 17:34:30|||||||||9
1739295280000|2025-02-11 17:34:40|||||||||45
1739295290000|2025-02-11 17:34:50|||||||||7
1739295300000|2025-02-11 17:35:00|||||||||10
1739295320000|2025-02-11 17:35:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1739295330000|2025-02-11 17:35:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1739295350000|2025-02-11 17:35:50|||||||||1
1739295360000|2025-02-11 17:36:00|||||||||12
1739295370000|2025-02-11 17:36:10|||||||||1
1739295380000|2025-02-11 17:36:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|32
1739295390000|2025-02-11 17:36:30|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|2
1739295410000|2025-02-11 17:36:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|16
1739295420000|2025-02-11 17:37:00|||||||||11
1739295430000|2025-02-11 17:37:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|14
1739295440000|2025-02-11 17:37:20|||||||||2
1739295450000|2025-02-11 17:37:30|||||||||1
1739295460000|2025-02-11 17:37:40|||||||||1
1739295470000|2025-02-11 17:37:50|||||||||1
1739295480000|2025-02-11 17:38:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|7
1739295510000|2025-02-11 17:38:30|||||||||1
1739295530000|2025-02-11 17:38:50|||||||||1
1739295540000|2025-02-11 17:39:00|||||||||4
1739295550000|2025-02-11 17:39:10|||||||||1
1739295570000|2025-02-11 17:39:30|||||||||3
1739295580000|2025-02-11 17:39:40|||||||||4
1739295600000|2025-02-11 17:40:00|||||||||1
1739295630000|2025-02-11 17:40:30|||||||||7
1739295650000|2025-02-11 17:40:50|||||||||3
1739295660000|2025-02-11 17:41:00|||||||||4
1739295680000|2025-02-11 17:41:20|||||||||78
1739295690000|2025-02-11 17:41:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|132
1739295720000|2025-02-11 17:42:00|||||||||1
1739295750000|2025-02-11 17:42:30|||||||||11
1739295760000|2025-02-11 17:42:40|||||||||6
1739295770000|2025-02-11 17:42:50|||||||||18
1739295780000|2025-02-11 17:43:00|||||||||1
1739295800000|2025-02-11 17:43:20|||||||||1
1739295810000|2025-02-11 17:43:30|||||||||1
1739295840000|2025-02-11 17:44:00|||||||||7
1739295850000|2025-02-11 17:44:10|||||||||3
1739295870000|2025-02-11 17:44:30|||||||||1
1739295890000|2025-02-11 17:44:50|||||||||2
1739295900000|2025-02-11 17:45:00|||||||||4
1739295910000|2025-02-11 17:45:10|||||||||6
1739295930000|2025-02-11 17:45:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|99
1739295950000|2025-02-11 17:45:50|||||||||1
1739295960000|2025-02-11 17:46:00|||||||||6
1739295980000|2025-02-11 17:46:20|||||||||4
1739295990000|2025-02-11 17:46:30|||||||||1
1739296020000|2025-02-11 17:47:00|||||||||2
1739296030000|2025-02-11 17:47:10|||||||||5
1739296050000|2025-02-11 17:47:30|||||||||3
1739296080000|2025-02-11 17:48:00|||||||||3
1739296090000|2025-02-11 17:48:10|||||||||4
1739296110000|2025-02-11 17:48:30|||||||||1
1739296130000|2025-02-11 17:48:50|||||||||1
1739296140000|2025-02-11 17:49:00|||||||||6
1739296160000|2025-02-11 17:49:20|||||||||3
1739296170000|2025-02-11 17:49:30|||||||||1
1739296200000|2025-02-11 17:50:00|||||||||11
1739296210000|2025-02-11 17:50:10|||||||||4
1739296220000|2025-02-11 17:50:20|||||||||1
1739296230000|2025-02-11 17:50:30|||||||||1
1739296240000|2025-02-11 17:50:40|||||||||3
1739296250000|2025-02-11 17:50:50|||||||||1
1739296260000|2025-02-11 17:51:00|||||||||6
1739296280000|2025-02-11 17:51:20|||||||||1
1739296290000|2025-02-11 17:51:30|||||||||1
1739296310000|2025-02-11 17:51:50|||||||||6
1739296320000|2025-02-11 17:52:00|||||||||2
1739296350000|2025-02-11 17:52:30|||||||||1
1739296360000|2025-02-11 17:52:40|17.49|17.33|17.49|17.33|17.49|17.33|17.48|17.32|30
1739296370000|2025-02-11 17:52:50|||||||||1
1739296380000|2025-02-11 17:53:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|7
1739296390000|2025-02-11 17:53:10|||||||||3
1739296420000|2025-02-11 17:53:40|||||||||1
1739296440000|2025-02-11 17:54:00|||||||||1
1739296450000|2025-02-11 17:54:10|||||||||7
1739296470000|2025-02-11 17:54:30|||||||||3
1739296480000|2025-02-11 17:54:40|||||||||1
1739296510000|2025-02-11 17:55:10|||||||||1
1739296520000|2025-02-11 17:55:20|||||||||7
1739296530000|2025-02-11 17:55:30|||||||||1
1739296540000|2025-02-11 17:55:40|||||||||4
1739296570000|2025-02-11 17:56:10|||||||||1
1739296580000|2025-02-11 17:56:20|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|8
1739296590000|2025-02-11 17:56:30|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|7
1739296600000|2025-02-11 17:56:40|||||||||1
1739296620000|2025-02-11 17:57:00|||||||||1
1739296630000|2025-02-11 17:57:10|||||||||1
1739296640000|2025-02-11 17:57:20|||||||||3
1739296660000|2025-02-11 17:57:40|||||||||1
1739296680000|2025-02-11 17:58:00|||||||||4
1739296690000|2025-02-11 17:58:10|||||||||5
1739296700000|2025-02-11 17:58:20|||||||||6
1739296710000|2025-02-11 17:58:30|||||||||1
1739296720000|2025-02-11 17:58:40|||||||||2
1739296730000|2025-02-11 17:58:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|17
1739296740000|2025-02-11 17:59:00|||||||||3
1739296750000|2025-02-11 17:59:10|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|22
1739296760000|2025-02-11 17:59:20|||||||||3
1739296780000|2025-02-11 17:59:40|||||||||1
1739296790000|2025-02-11 17:59:50|||||||||25
1739296810000|2025-02-11 18:00:10|||||||||2
1739296820000|2025-02-11 18:00:20|||||||||12
1739296830000|2025-02-11 18:00:30|||||||||2
1739296840000|2025-02-11 18:00:40|||||||||2
1739296850000|2025-02-11 18:00:50|||||||||5
1739296870000|2025-02-11 18:01:10|||||||||1
1739296890000|2025-02-11 18:01:30|||||||||4
1739296900000|2025-02-11 18:01:40|||||||||1
1739296920000|2025-02-11 18:02:00|||||||||11
1739296930000|2025-02-11 18:02:10|||||||||32
1739296940000|2025-02-11 18:02:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1739296970000|2025-02-11 18:02:50|||||||||5
1739296980000|2025-02-11 18:03:00|||||||||7
1739296990000|2025-02-11 18:03:10|||||||||1
1739297010000|2025-02-11 18:03:30|17.54|17.38|17.54|17.38|17.54|17.38|17.53|17.37|39
1739297020000|2025-02-11 18:03:40|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|42
1739297030000|2025-02-11 18:03:50|||||||||1
1739297040000|2025-02-11 18:04:00|||||||||1
1739297070000|2025-02-11 18:04:30|||||||||1
1739297080000|2025-02-11 18:04:40|||||||||11
1739297100000|2025-02-11 18:05:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|66
1739297110000|2025-02-11 18:05:10|||||||||1
1739297120000|2025-02-11 18:05:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|36
1739297130000|2025-02-11 18:05:30|||||||||3
1739297140000|2025-02-11 18:05:40|||||||||1
1739297160000|2025-02-11 18:06:00|||||||||1
1739297170000|2025-02-11 18:06:10|||||||||2
1739297180000|2025-02-11 18:06:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|30
1739297190000|2025-02-11 18:06:30|17.53|17.37|17.51|17.35|17.53|17.37|17.49|17.33|2
1739297200000|2025-02-11 18:06:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1739297210000|2025-02-11 18:06:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|9
1739297220000|2025-02-11 18:07:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1739297240000|2025-02-11 18:07:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1739297250000|2025-02-11 18:07:30|17.51|17.35|17.51|17.35|17.53|17.37|17.51|17.35|0
1739297260000|2025-02-11 18:07:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1739297270000|2025-02-11 18:07:50|||||||||1
1739297280000|2025-02-11 18:08:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1739297340000|2025-02-11 18:09:00|||||||||1
1739297370000|2025-02-11 18:09:30|||||||||1
1739297390000|2025-02-11 18:09:50|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|5
1739297400000|2025-02-11 18:10:00|17.46|17.3|17.43|17.27|17.48|17.32|17.43|17.27|27
1739297410000|2025-02-11 18:10:10|17.44|17.28|17.43|17.27|17.48|17.32|17.43|17.27|16
1739297450000|2025-02-11 18:10:50|||||||||1
1739297460000|2025-02-11 18:11:00|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|2
1739297470000|2025-02-11 18:11:10|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|0
1739297480000|2025-02-11 18:11:20|||||||||1
1739297500000|2025-02-11 18:11:40|||||||||1
1739297540000|2025-02-11 18:12:20|||||||||3
1739297550000|2025-02-11 18:12:30|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|0
1739297560000|2025-02-11 18:12:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|6
1739297570000|2025-02-11 18:12:50|||||||||2
1739297580000|2025-02-11 18:13:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|4
1739297590000|2025-02-11 18:13:10|||||||||1
1739297620000|2025-02-11 18:13:40|||||||||2
1739297660000|2025-02-11 18:14:20|||||||||1
1739297690000|2025-02-11 18:14:50|||||||||2
1739297720000|2025-02-11 18:15:20|||||||||2
1739297750000|2025-02-11 18:15:50|||||||||1
1739297790000|2025-02-11 18:16:30|||||||||3
1739297830000|2025-02-11 18:17:10|||||||||1
1739297890000|2025-02-11 18:18:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|41
1739297910000|2025-02-11 18:18:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|47
1739297920000|2025-02-11 18:18:40|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|1
1739297930000|2025-02-11 18:18:50|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|2
1739297940000|2025-02-11 18:19:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1739297970000|2025-02-11 18:19:30|||||||||23
1739297990000|2025-02-11 18:19:50|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|9
1739298010000|2025-02-11 18:20:10|||||||||5
1739298050000|2025-02-11 18:20:50|||||||||1
1739298100000|2025-02-11 18:21:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1739298110000|2025-02-11 18:21:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|41
1739298120000|2025-02-11 18:22:00|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|0
1739298130000|2025-02-11 18:22:10|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|13
1739298140000|2025-02-11 18:22:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1739298160000|2025-02-11 18:22:40|||||||||2
1739298170000|2025-02-11 18:22:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1739298190000|2025-02-11 18:23:10|||||||||1
1739298250000|2025-02-11 18:24:10|||||||||3
1739298270000|2025-02-11 18:24:30|||||||||4
1739298290000|2025-02-11 18:24:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|3
1739298310000|2025-02-11 18:25:10|||||||||1
1739298370000|2025-02-11 18:26:10|||||||||1
1739298410000|2025-02-11 18:26:50|||||||||1
1739298420000|2025-02-11 18:27:00|||||||||7
1739298440000|2025-02-11 18:27:20|||||||||19
1739298460000|2025-02-11 18:27:40|||||||||1
1739298560000|2025-02-11 18:29:20|||||||||8
1739298570000|2025-02-11 18:29:30|||||||||2
1739298590000|2025-02-11 18:29:50|||||||||1
1739298600000|2025-02-11 18:30:00|||||||||19
1739298610000|2025-02-11 18:30:10|||||||||3
1739298650000|2025-02-11 18:30:50|||||||||2
1739298670000|2025-02-11 18:31:10|||||||||1
1739298720000|2025-02-11 18:32:00|||||||||1
1739298740000|2025-02-11 18:32:20|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|3
1739298750000|2025-02-11 18:32:30|17.42|17.26|17.38|17.22|17.42|17.26|17.38|17.22|0
1739298760000|2025-02-11 18:32:40|||||||||21
1739298770000|2025-02-11 18:32:50|||||||||2
1739298780000|2025-02-11 18:33:00|||||||||22
1739298790000|2025-02-11 18:33:10|||||||||2
1739298800000|2025-02-11 18:33:20|||||||||5
1739298810000|2025-02-11 18:33:30|||||||||2
1739298820000|2025-02-11 18:33:40|||||||||1
1739298830000|2025-02-11 18:33:50|||||||||1
1739298840000|2025-02-11 18:34:00|||||||||33
1739298850000|2025-02-11 18:34:10|||||||||3
1739298860000|2025-02-11 18:34:20|||||||||7
1739298870000|2025-02-11 18:34:30|||||||||10
1739298880000|2025-02-11 18:34:40|||||||||4
1739298890000|2025-02-11 18:34:50|||||||||16
1739298900000|2025-02-11 18:35:00|||||||||4
1739298910000|2025-02-11 18:35:10|||||||||7
1739298920000|2025-02-11 18:35:20|||||||||5
1739298930000|2025-02-11 18:35:30|||||||||2
1739298940000|2025-02-11 18:35:40|||||||||1
1739298950000|2025-02-11 18:35:50|||||||||40
1739298960000|2025-02-11 18:36:00|||||||||2
1739298970000|2025-02-11 18:36:10|||||||||60
1739298980000|2025-02-11 18:36:20|||||||||3
1739298990000|2025-02-11 18:36:30|||||||||3
1739299000000|2025-02-11 18:36:40|||||||||1
1739299010000|2025-02-11 18:36:50|||||||||1
1739299020000|2025-02-11 18:37:00|||||||||6
1739299030000|2025-02-11 18:37:10|||||||||15
1739299040000|2025-02-11 18:37:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|68
1739299050000|2025-02-11 18:37:30|||||||||7
1739299060000|2025-02-11 18:37:40|||||||||6
1739299070000|2025-02-11 18:37:50|||||||||69
1739299080000|2025-02-11 18:38:00|||||||||3
1739299090000|2025-02-11 18:38:10|||||||||1
1739299100000|2025-02-11 18:38:20|||||||||4
1739299110000|2025-02-11 18:38:30|||||||||7
1739299130000|2025-02-11 18:38:50|||||||||1
1739299140000|2025-02-11 18:39:00|||||||||6
1739299160000|2025-02-11 18:39:20|||||||||4
1739299170000|2025-02-11 18:39:30|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|156
1739299180000|2025-02-11 18:39:40|||||||||1
1739299190000|2025-02-11 18:39:50|||||||||1
1739299200000|2025-02-11 18:40:00|||||||||4
1739299210000|2025-02-11 18:40:10|||||||||5
1739299230000|2025-02-11 18:40:30|||||||||20
1739299240000|2025-02-11 18:40:40|17.36|17.2|17.36|17.2|17.38|17.22|17.36|17.2|5
1739299250000|2025-02-11 18:40:50|17.38|17.22|17.38|17.22|17.38|17.22|17.36|17.2|5
1739299260000|2025-02-11 18:41:00|||||||||1
1739299280000|2025-02-11 18:41:20|||||||||3
1739299290000|2025-02-11 18:41:30|||||||||4
1739299320000|2025-02-11 18:42:00|||||||||1
1739299330000|2025-02-11 18:42:10|||||||||6
1739299340000|2025-02-11 18:42:20|||||||||1
1739299350000|2025-02-11 18:42:30|||||||||3
1739299360000|2025-02-11 18:42:40|||||||||6
1739299370000|2025-02-11 18:42:50|||||||||1
1739299380000|2025-02-11 18:43:00|||||||||22
1739299410000|2025-02-11 18:43:30|||||||||1
1739299420000|2025-02-11 18:43:40|||||||||4
1739299440000|2025-02-11 18:44:00|||||||||1
1739299450000|2025-02-11 18:44:10|||||||||1
1739299460000|2025-02-11 18:44:20|||||||||1
1739299470000|2025-02-11 18:44:30|||||||||2
1739299490000|2025-02-11 18:44:50|||||||||3
1739299500000|2025-02-11 18:45:00|||||||||10
1739299520000|2025-02-11 18:45:20|||||||||8
1739299530000|2025-02-11 18:45:30|||||||||2
1739299540000|2025-02-11 18:45:40|17.33|17.17|17.38|17.22|17.38|17.22|17.33|17.17|46
1739299560000|2025-02-11 18:46:00|||||||||1
1739299580000|2025-02-11 18:46:20|||||||||7
1739299590000|2025-02-11 18:46:30|||||||||1
1739299620000|2025-02-11 18:47:00|||||||||1
1739299630000|2025-02-11 18:47:10|||||||||4
1739299640000|2025-02-11 18:47:20|||||||||3
1739299650000|2025-02-11 18:47:30|||||||||1
1739299680000|2025-02-11 18:48:00|||||||||1
1739299690000|2025-02-11 18:48:10|||||||||1
1739299700000|2025-02-11 18:48:20|||||||||2
1739299710000|2025-02-11 18:48:30|||||||||3
1739299720000|2025-02-11 18:48:40|||||||||4
1739299740000|2025-02-11 18:49:00|||||||||2
1739299770000|2025-02-11 18:49:30|||||||||1
1739299780000|2025-02-11 18:49:40|||||||||2
1739299800000|2025-02-11 18:50:00|||||||||3
1739299810000|2025-02-11 18:50:10|||||||||2
1739299830000|2025-02-11 18:50:30|||||||||14
1739299840000|2025-02-11 18:50:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1739299860000|2025-02-11 18:51:00|||||||||1
1739299890000|2025-02-11 18:51:30|||||||||5
1739299920000|2025-02-11 18:52:00|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|8
1739299930000|2025-02-11 18:52:10|||||||||3
1739299950000|2025-02-11 18:52:30|||||||||1
1739299970000|2025-02-11 18:52:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|103
1739299980000|2025-02-11 18:53:00|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|32
1739299990000|2025-02-11 18:53:10|||||||||1
1739300010000|2025-02-11 18:53:30|||||||||8
1739300020000|2025-02-11 18:53:40|||||||||1
1739300050000|2025-02-11 18:54:10|||||||||1
1739300080000|2025-02-11 18:54:40|||||||||4
1739300090000|2025-02-11 18:54:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|12
1739300100000|2025-02-11 18:55:00|||||||||2
1739300110000|2025-02-11 18:55:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|82
1739300120000|2025-02-11 18:55:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|18
1739300130000|2025-02-11 18:55:30|||||||||7
1739300140000|2025-02-11 18:55:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|28
1739300170000|2025-02-11 18:56:10|||||||||31
1739300200000|2025-02-11 18:56:40|||||||||4
1739300210000|2025-02-11 18:56:50|||||||||3
1739300220000|2025-02-11 18:57:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|103
1739300230000|2025-02-11 18:57:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|7
1739300240000|2025-02-11 18:57:20|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|2
1739300260000|2025-02-11 18:57:40|||||||||1
1739300290000|2025-02-11 18:58:10|||||||||4
1739300320000|2025-02-11 18:58:40|||||||||23
1739300340000|2025-02-11 18:59:00|||||||||1
1739300350000|2025-02-11 18:59:10|||||||||1
1739300360000|2025-02-11 18:59:20|||||||||4
1739300380000|2025-02-11 18:59:40|||||||||3
1739300390000|2025-02-11 18:59:50|||||||||2
1739300400000|2025-02-11 19:00:00|||||||||4
1739300410000|2025-02-11 19:00:10|||||||||11
1739300420000|2025-02-11 19:00:20|||||||||2
1739300440000|2025-02-11 19:00:40|||||||||1
1739300470000|2025-02-11 19:01:10|||||||||1
1739300480000|2025-02-11 19:01:20|||||||||20
1739300500000|2025-02-11 19:01:40|||||||||1
1739300510000|2025-02-11 19:01:50|||||||||1
1739300530000|2025-02-11 19:02:10|||||||||4
1739300560000|2025-02-11 19:02:40|||||||||1
1739300610000|2025-02-11 19:03:30|||||||||1
1739300620000|2025-02-11 19:03:40|||||||||1
1739300640000|2025-02-11 19:04:00|||||||||20
1739300660000|2025-02-11 19:04:20|||||||||1
1739300690000|2025-02-11 19:04:50|||||||||1
1739300710000|2025-02-11 19:05:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1739300730000|2025-02-11 19:05:30|||||||||2
1739300740000|2025-02-11 19:05:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|10
1739300760000|2025-02-11 19:06:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|18
1739300790000|2025-02-11 19:06:30|||||||||38
1739300820000|2025-02-11 19:07:00|17.34|17.18|17.34|17.18|17.36|17.2|17.33|17.17|34
1739300830000|2025-02-11 19:07:10|17.33|17.17|17.34|17.18|17.36|17.2|17.33|17.17|0
1739300860000|2025-02-11 19:07:40|17.36|17.2|17.36|17.2|17.36|17.2|17.34|17.18|6
1739300870000|2025-02-11 19:07:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1739300920000|2025-02-11 19:08:40|||||||||2
1739300930000|2025-02-11 19:08:50|||||||||1
1739300950000|2025-02-11 19:09:10|||||||||20
1739300960000|2025-02-11 19:09:20|||||||||2
1739300980000|2025-02-11 19:09:40|||||||||4
1739301020000|2025-02-11 19:10:20|||||||||2
1739301100000|2025-02-11 19:11:40|||||||||1
1739301110000|2025-02-11 19:11:50|||||||||10
1739301140000|2025-02-11 19:12:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|14
1739301210000|2025-02-11 19:13:30|||||||||5
1739301260000|2025-02-11 19:14:20|||||||||19
1739301290000|2025-02-11 19:14:50|||||||||2
1739301300000|2025-02-11 19:15:00|||||||||1
1739301310000|2025-02-11 19:15:10|||||||||1
1739301320000|2025-02-11 19:15:20|||||||||1
1739301340000|2025-02-11 19:15:40|||||||||82
1739301360000|2025-02-11 19:16:00|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|27
1739301370000|2025-02-11 19:16:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|12
1739301380000|2025-02-11 19:16:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|7
1739301390000|2025-02-11 19:16:30|||||||||2
1739301400000|2025-02-11 19:16:40|||||||||2
1739301410000|2025-02-11 19:16:50|17.42|17.26|17.4|17.24|17.42|17.26|17.38|17.22|4
1739301420000|2025-02-11 19:17:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|23
1739301430000|2025-02-11 19:17:10|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|0
1739301440000|2025-02-11 19:17:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|3
1739301450000|2025-02-11 19:17:30|||||||||1
1739301480000|2025-02-11 19:18:00|||||||||1
1739301490000|2025-02-11 19:18:10|||||||||1
1739301500000|2025-02-11 19:18:20|||||||||3
1739301520000|2025-02-11 19:18:40|||||||||26
1739301540000|2025-02-11 19:19:00|||||||||1
1739301570000|2025-02-11 19:19:30|||||||||5
1739301580000|2025-02-11 19:19:40|17.41|17.25|17.39|17.23|17.43|17.27|17.39|17.23|19
1739301590000|2025-02-11 19:19:50|17.41|17.25|17.41|17.25|17.43|17.27|17.39|17.23|29
1739301600000|2025-02-11 19:20:00|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|1
1739301610000|2025-02-11 19:20:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1739301620000|2025-02-11 19:20:20|17.43|17.27|17.41|17.25|17.43|17.27|17.39|17.23|0
1739301630000|2025-02-11 19:20:30|17.39|17.23|17.39|17.23|17.43|17.27|17.38|17.22|38
1739301640000|2025-02-11 19:20:40|17.41|17.25|17.39|17.23|17.41|17.25|17.38|17.22|1
1739301650000|2025-02-11 19:20:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1739301660000|2025-02-11 19:21:00|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|3
1739301680000|2025-02-11 19:21:20|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|0
1739301690000|2025-02-11 19:21:30|17.39|17.23|17.39|17.23|17.39|17.23|17.38|17.22|1
1739301700000|2025-02-11 19:21:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|0
1739301710000|2025-02-11 19:21:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1739301720000|2025-02-11 19:22:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|15
1739301730000|2025-02-11 19:22:10|||||||||20
1739301740000|2025-02-11 19:22:20|||||||||1
1739301770000|2025-02-11 19:22:50|||||||||1
1739301780000|2025-02-11 19:23:00|||||||||1
1739301810000|2025-02-11 19:23:30|||||||||1
1739301830000|2025-02-11 19:23:50|||||||||2
1739301850000|2025-02-11 19:24:10|||||||||2
1739301860000|2025-02-11 19:24:20|||||||||1
1739301880000|2025-02-11 19:24:40|||||||||1
1739301890000|2025-02-11 19:24:50|||||||||41
1739301920000|2025-02-11 19:25:20|||||||||1
1739301930000|2025-02-11 19:25:30|||||||||1
1739301940000|2025-02-11 19:25:40|||||||||4
1739301950000|2025-02-11 19:25:50|||||||||1
1739301960000|2025-02-11 19:26:00|||||||||25
1739301980000|2025-02-11 19:26:20|||||||||13
1739302000000|2025-02-11 19:26:40|||||||||1
1739302010000|2025-02-11 19:26:50|||||||||1
1739302020000|2025-02-11 19:27:00|||||||||41
1739302040000|2025-02-11 19:27:20|||||||||1
1739302050000|2025-02-11 19:27:30|||||||||19
1739302060000|2025-02-11 19:27:40|||||||||40
1739302070000|2025-02-11 19:27:50|||||||||3
1739302080000|2025-02-11 19:28:00|||||||||107
1739302110000|2025-02-11 19:28:30|||||||||1
1739302130000|2025-02-11 19:28:50|||||||||1
1739302140000|2025-02-11 19:29:00|||||||||2
1739302160000|2025-02-11 19:29:20|||||||||26
1739302180000|2025-02-11 19:29:40|||||||||25
1739302190000|2025-02-11 19:29:50|||||||||10
1739302200000|2025-02-11 19:30:00|||||||||24
1739302210000|2025-02-11 19:30:10|||||||||105
1739302240000|2025-02-11 19:30:40|||||||||1
1739302250000|2025-02-11 19:30:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|10
1739302260000|2025-02-11 19:31:00|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|153
1739302280000|2025-02-11 19:31:20|||||||||2
1739302300000|2025-02-11 19:31:40|||||||||2
1739302310000|2025-02-11 19:31:50|||||||||488
1739302320000|2025-02-11 19:32:00|||||||||26
1739302330000|2025-02-11 19:32:10|||||||||5
1739302350000|2025-02-11 19:32:30|||||||||4
1739302360000|2025-02-11 19:32:40|||||||||1
1739302370000|2025-02-11 19:32:50|||||||||1
1739302400000|2025-02-11 19:33:20|||||||||1
1739302420000|2025-02-11 19:33:40|||||||||1
1739302440000|2025-02-11 19:34:00|||||||||3
1739302450000|2025-02-11 19:34:10|||||||||2
1739302480000|2025-02-11 19:34:40|||||||||2
1739302490000|2025-02-11 19:34:50|||||||||1
1739302540000|2025-02-11 19:35:40|||||||||2
1739302560000|2025-02-11 19:36:00|||||||||2
1739302590000|2025-02-11 19:36:30|||||||||1
1739302600000|2025-02-11 19:36:40|||||||||1
1739302610000|2025-02-11 19:36:50|||||||||1
1739302630000|2025-02-11 19:37:10|||||||||1
1739302640000|2025-02-11 19:37:20|||||||||1
1739302660000|2025-02-11 19:37:40|||||||||4
1739302680000|2025-02-11 19:38:00|||||||||1
1739302700000|2025-02-11 19:38:20|||||||||1
1739302720000|2025-02-11 19:38:40|||||||||1
1739302730000|2025-02-11 19:38:50|||||||||1
1739302740000|2025-02-11 19:39:00|||||||||44
1739302750000|2025-02-11 19:39:10|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|528
1739302770000|2025-02-11 19:39:30|||||||||55
1739302780000|2025-02-11 19:39:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|65
1739302790000|2025-02-11 19:39:50|||||||||14
1739302800000|2025-02-11 19:40:00|17.34|17.18|17.34|17.18|17.38|17.22|17.34|17.18|101
1739302830000|2025-02-11 19:40:30|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|6
1739302840000|2025-02-11 19:40:40|17.38|17.22|17.34|17.18|17.38|17.22|17.34|17.18|2
1739302860000|2025-02-11 19:41:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1739302870000|2025-02-11 19:41:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|2
1739302890000|2025-02-11 19:41:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|9
1739302900000|2025-02-11 19:41:40|17.34|17.18|17.38|17.22|17.38|17.22|17.34|17.18|6
1739302910000|2025-02-11 19:41:50|||||||||2
1739302920000|2025-02-11 19:42:00|||||||||6
1739302930000|2025-02-11 19:42:10|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|119
1739302940000|2025-02-11 19:42:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1739302950000|2025-02-11 19:42:30|||||||||1
1739302970000|2025-02-11 19:42:50|||||||||26
1739303010000|2025-02-11 19:43:30|||||||||5
1739303020000|2025-02-11 19:43:40|||||||||2
1739303050000|2025-02-11 19:44:10|||||||||1
1739303060000|2025-02-11 19:44:20|||||||||42
1739303070000|2025-02-11 19:44:30|||||||||1
1739303090000|2025-02-11 19:44:50|||||||||4
1739303100000|2025-02-11 19:45:00|||||||||2
1739303110000|2025-02-11 19:45:10|||||||||19
1739303130000|2025-02-11 19:45:30|||||||||7
1739303140000|2025-02-11 19:45:40|||||||||4
1739303160000|2025-02-11 19:46:00|||||||||24
1739303190000|2025-02-11 19:46:30|||||||||1
1739303210000|2025-02-11 19:46:50|||||||||1
1739303220000|2025-02-11 19:47:00|||||||||4
1739303230000|2025-02-11 19:47:10|||||||||1
1739303240000|2025-02-11 19:47:20|||||||||144
1739303250000|2025-02-11 19:47:30|||||||||33
1739303270000|2025-02-11 19:47:50|||||||||91
1739303280000|2025-02-11 19:48:00|||||||||10
1739303300000|2025-02-11 19:48:20|||||||||1
1739303310000|2025-02-11 19:48:30|||||||||1
1739303350000|2025-02-11 19:49:10|||||||||1
1739303370000|2025-02-11 19:49:30|||||||||4
1739303380000|2025-02-11 19:49:40|||||||||15
1739303400000|2025-02-11 19:50:00|||||||||2
1739303420000|2025-02-11 19:50:20|||||||||2
1739303440000|2025-02-11 19:50:40|||||||||1
1739303460000|2025-02-11 19:51:00|||||||||135
1739303470000|2025-02-11 19:51:10|||||||||1
1739303480000|2025-02-11 19:51:20|||||||||1
1739303490000|2025-02-11 19:51:30|||||||||1
1739303540000|2025-02-11 19:52:20|||||||||9
1739303590000|2025-02-11 19:53:10|||||||||4
1739303600000|2025-02-11 19:53:20|||||||||4
1739303610000|2025-02-11 19:53:30|||||||||1
1739303630000|2025-02-11 19:53:50|||||||||1
1739303640000|2025-02-11 19:54:00|||||||||1
1739303650000|2025-02-11 19:54:10|||||||||1
1739303660000|2025-02-11 19:54:20|||||||||1
1739303680000|2025-02-11 19:54:40|||||||||1
1739303690000|2025-02-11 19:54:50|||||||||2
1739303700000|2025-02-11 19:55:00|||||||||3
1739303710000|2025-02-11 19:55:10|||||||||1
1739303720000|2025-02-11 19:55:20|||||||||1
1739303730000|2025-02-11 19:55:30|||||||||1
1739303740000|2025-02-11 19:55:40|||||||||2
1739303760000|2025-02-11 19:56:00|||||||||1
1739303770000|2025-02-11 19:56:10|||||||||1
1739303780000|2025-02-11 19:56:20|||||||||1
1739303800000|2025-02-11 19:56:40|||||||||7
1739303810000|2025-02-11 19:56:50|||||||||4
1739303820000|2025-02-11 19:57:00|||||||||3
1739303830000|2025-02-11 19:57:10|||||||||1
1739303840000|2025-02-11 19:57:20|||||||||2
1739303860000|2025-02-11 19:57:40|||||||||1
1739303870000|2025-02-11 19:57:50|||||||||1
1739303880000|2025-02-11 19:58:00|||||||||2
1739303890000|2025-02-11 19:58:10|||||||||1
1739303900000|2025-02-11 19:58:20|||||||||3
1739303920000|2025-02-11 19:58:40|||||||||52
1739303950000|2025-02-11 19:59:10|||||||||14
1739303960000|2025-02-11 19:59:20|||||||||1
1739303970000|2025-02-11 19:59:30|||||||||51
1739303980000|2025-02-11 19:59:40|||||||||100
1739303990000|2025-02-11 19:59:50|||||||||3
1739304000000|2025-02-11 20:00:00|||||||||6
1739304010000|2025-02-11 20:00:10|||||||||16
1739304030000|2025-02-11 20:00:30|||||||||2
1739304040000|2025-02-11 20:00:40|||||||||1
1739304050000|2025-02-11 20:00:50|||||||||20
1739304060000|2025-02-11 20:01:00|||||||||3
1739304070000|2025-02-11 20:01:10|||||||||3
1739304080000|2025-02-11 20:01:20|||||||||1
1739304090000|2025-02-11 20:01:30|||||||||2
1739304100000|2025-02-11 20:01:40|||||||||4
1739304110000|2025-02-11 20:01:50|||||||||6
1739304120000|2025-02-11 20:02:00|||||||||2
1739304130000|2025-02-11 20:02:10|||||||||3
1739304140000|2025-02-11 20:02:20|||||||||2
1739304150000|2025-02-11 20:02:30|||||||||3
1739304160000|2025-02-11 20:02:40|||||||||6
1739304170000|2025-02-11 20:02:50|||||||||1
1739304180000|2025-02-11 20:03:00|||||||||11
1739304190000|2025-02-11 20:03:10|||||||||2
1739304200000|2025-02-11 20:03:20|||||||||4
1739304210000|2025-02-11 20:03:30|||||||||4
1739304220000|2025-02-11 20:03:40|||||||||1
1739304230000|2025-02-11 20:03:50|||||||||5
1739304240000|2025-02-11 20:04:00|||||||||1
1739304250000|2025-02-11 20:04:10|||||||||5
1739304260000|2025-02-11 20:04:20|||||||||5
1739304270000|2025-02-11 20:04:30|||||||||1
1739304280000|2025-02-11 20:04:40|||||||||12
1739304290000|2025-02-11 20:04:50|||||||||2
1739304300000|2025-02-11 20:05:00|||||||||2
1739304310000|2025-02-11 20:05:10|||||||||3
1739304320000|2025-02-11 20:05:20|||||||||1
1739304330000|2025-02-11 20:05:30|||||||||67
1739304340000|2025-02-11 20:05:40|||||||||1
1739304350000|2025-02-11 20:05:50|||||||||1
1739304360000|2025-02-11 20:06:00|||||||||3
1739304370000|2025-02-11 20:06:10|||||||||10
1739304380000|2025-02-11 20:06:20|||||||||2
1739304390000|2025-02-11 20:06:30|||||||||4
1739304400000|2025-02-11 20:06:40|||||||||1
1739304410000|2025-02-11 20:06:50|||||||||2
1739304420000|2025-02-11 20:07:00|||||||||5
1739304430000|2025-02-11 20:07:10|||||||||3
1739304440000|2025-02-11 20:07:20|||||||||3
1739304450000|2025-02-11 20:07:30|||||||||1
1739304460000|2025-02-11 20:07:40|||||||||2
1739304470000|2025-02-11 20:07:50|||||||||2
1739304480000|2025-02-11 20:08:00|||||||||7
1739304490000|2025-02-11 20:08:10|||||||||4
1739304500000|2025-02-11 20:08:20|||||||||2
1739304510000|2025-02-11 20:08:30|||||||||3
1739304520000|2025-02-11 20:08:40|||||||||2
1739304530000|2025-02-11 20:08:50|||||||||4
1739304540000|2025-02-11 20:09:00|||||||||1
1739304550000|2025-02-11 20:09:10|||||||||11
1739304560000|2025-02-11 20:09:20|||||||||2
1739304570000|2025-02-11 20:09:30|||||||||2
1739304580000|2025-02-11 20:09:40|||||||||3
1739304590000|2025-02-11 20:09:50|||||||||2
1739304600000|2025-02-11 20:10:00|||||||||19
1739304610000|2025-02-11 20:10:10|||||||||1
1739304620000|2025-02-11 20:10:20|||||||||1
1739304630000|2025-02-11 20:10:30|||||||||1
1739304640000|2025-02-11 20:10:40|||||||||1
1739304660000|2025-02-11 20:11:00|||||||||1
1739304670000|2025-02-11 20:11:10|||||||||2
1739304680000|2025-02-11 20:11:20|||||||||3
1739304700000|2025-02-11 20:11:40|||||||||7
1739304720000|2025-02-11 20:12:00|||||||||2
1739304740000|2025-02-11 20:12:20|||||||||1
1739304760000|2025-02-11 20:12:40|||||||||2
1739304770000|2025-02-11 20:12:50|||||||||1
1739304780000|2025-02-11 20:13:00|||||||||1
1739304790000|2025-02-11 20:13:10|||||||||1
1739304800000|2025-02-11 20:13:20|||||||||2
1739304810000|2025-02-11 20:13:30|||||||||1
1739304820000|2025-02-11 20:13:40|||||||||1
1739304830000|2025-02-11 20:13:50|||||||||1
1739304840000|2025-02-11 20:14:00|||||||||2
1739304850000|2025-02-11 20:14:10|||||||||3
1739304870000|2025-02-11 20:14:30|||||||||1
1739304890000|2025-02-11 20:14:50|||||||||41
1739304900000|2025-02-11 20:15:00|||||||||1
1739304910000|2025-02-11 20:15:10|||||||||16
1739304920000|2025-02-11 20:15:20|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|22
1739304930000|2025-02-11 20:15:30|||||||||1
1739304940000|2025-02-11 20:15:40|||||||||1
1739304950000|2025-02-11 20:15:50|||||||||12
1739304960000|2025-02-11 20:16:00|17.43|17.27|17.38|17.22|17.43|17.27|17.38|17.22|80
1739304980000|2025-02-11 20:16:20|||||||||47
1739304990000|2025-02-11 20:16:30|||||||||25
1739305000000|2025-02-11 20:16:40|||||||||4
1739305010000|2025-02-11 20:16:50|||||||||1
1739305020000|2025-02-11 20:17:00|||||||||1
1739305030000|2025-02-11 20:17:10|||||||||2
1739305050000|2025-02-11 20:17:30|||||||||1
1739305060000|2025-02-11 20:17:40|||||||||2
1739305070000|2025-02-11 20:17:50|||||||||32
1739305080000|2025-02-11 20:18:00|||||||||24
1739305100000|2025-02-11 20:18:20|||||||||2
1739305150000|2025-02-11 20:19:10|||||||||4
1739305160000|2025-02-11 20:19:20|||||||||20
1739305180000|2025-02-11 20:19:40|||||||||13
1739305190000|2025-02-11 20:19:50|||||||||2
1739305200000|2025-02-11 20:20:00|||||||||1
1739305230000|2025-02-11 20:20:30|||||||||1
1739305240000|2025-02-11 20:20:40|||||||||1
1739305250000|2025-02-11 20:20:50|||||||||2
1739305270000|2025-02-11 20:21:10|||||||||1
1739305290000|2025-02-11 20:21:30|||||||||2
1739305310000|2025-02-11 20:21:50|||||||||1
1739305320000|2025-02-11 20:22:00|||||||||1
1739305330000|2025-02-11 20:22:10|||||||||1
1739305340000|2025-02-11 20:22:20|||||||||1
1739305350000|2025-02-11 20:22:30|||||||||6
1739305370000|2025-02-11 20:22:50|17.39|17.23|17.38|17.22|17.39|17.23|17.38|17.22|30
1739305380000|2025-02-11 20:23:00|||||||||1
1739305390000|2025-02-11 20:23:10|||||||||2
1739305430000|2025-02-11 20:23:50|||||||||1
1739305440000|2025-02-11 20:24:00|||||||||1
1739305450000|2025-02-11 20:24:10|||||||||15
1739305460000|2025-02-11 20:24:20|||||||||1
1739305470000|2025-02-11 20:24:30|||||||||1
1739305480000|2025-02-11 20:24:40|||||||||40
1739305490000|2025-02-11 20:24:50|||||||||4
1739305510000|2025-02-11 20:25:10|||||||||2
1739305520000|2025-02-11 20:25:20|||||||||1
1739305530000|2025-02-11 20:25:30|||||||||1
1739305550000|2025-02-11 20:25:50|||||||||1
1739305580000|2025-02-11 20:26:20|||||||||2
1739305600000|2025-02-11 20:26:40|||||||||1
1739305610000|2025-02-11 20:26:50|||||||||1
1739305620000|2025-02-11 20:27:00|||||||||1
1739305640000|2025-02-11 20:27:20|||||||||14
1739305660000|2025-02-11 20:27:40|||||||||24
1739305670000|2025-02-11 20:27:50|||||||||2
1739305680000|2025-02-11 20:28:00|||||||||4
1739305700000|2025-02-11 20:28:20|||||||||3
1739305720000|2025-02-11 20:28:40|||||||||2
1739305760000|2025-02-11 20:29:20|||||||||4
1739305770000|2025-02-11 20:29:30|||||||||1
1739305780000|2025-02-11 20:29:40|||||||||17
1739305790000|2025-02-11 20:29:50|||||||||2
1739305800000|2025-02-11 20:30:00|||||||||2
1739305810000|2025-02-11 20:30:10|||||||||4
1739305820000|2025-02-11 20:30:20|||||||||8
1739305830000|2025-02-11 20:30:30|||||||||6
1739305840000|2025-02-11 20:30:40|||||||||1
1739305850000|2025-02-11 20:30:50|||||||||1
1739305860000|2025-02-11 20:31:00|||||||||4
1739305870000|2025-02-11 20:31:10|||||||||235
1739305880000|2025-02-11 20:31:20|||||||||13
1739305890000|2025-02-11 20:31:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|67
1739305910000|2025-02-11 20:31:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|64
1739305920000|2025-02-11 20:32:00|||||||||1
1739305930000|2025-02-11 20:32:10|||||||||10
1739305950000|2025-02-11 20:32:30|||||||||11
1739305960000|2025-02-11 20:32:40|||||||||13
1739305970000|2025-02-11 20:32:50|||||||||1
1739305980000|2025-02-11 20:33:00|||||||||4
1739306000000|2025-02-11 20:33:20|||||||||3
1739306020000|2025-02-11 20:33:40|||||||||4
1739306040000|2025-02-11 20:34:00|||||||||1
1739306050000|2025-02-11 20:34:10|||||||||12
1739306060000|2025-02-11 20:34:20|||||||||40
1739306090000|2025-02-11 20:34:50|||||||||1
1739306100000|2025-02-11 20:35:00|||||||||2
1739306120000|2025-02-11 20:35:20|||||||||3
1739306130000|2025-02-11 20:35:30|||||||||1
1739306150000|2025-02-11 20:35:50|||||||||10
1739306170000|2025-02-11 20:36:10|||||||||1
1739306190000|2025-02-11 20:36:30|||||||||1
1739306200000|2025-02-11 20:36:40|||||||||11
1739306210000|2025-02-11 20:36:50|||||||||37
1739306230000|2025-02-11 20:37:10|17.39|17.23|17.39|17.23|17.43|17.27|17.39|17.23|304
1739306240000|2025-02-11 20:37:20|||||||||1
1739306250000|2025-02-11 20:37:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1739306260000|2025-02-11 20:37:40|||||||||1
1739306280000|2025-02-11 20:38:00|||||||||1
1739306290000|2025-02-11 20:38:10|||||||||4
1739306300000|2025-02-11 20:38:20|||||||||1
1739306320000|2025-02-11 20:38:40|||||||||25
1739306330000|2025-02-11 20:38:50|||||||||3
1739306340000|2025-02-11 20:39:00|||||||||1
1739306350000|2025-02-11 20:39:10|||||||||10
1739306360000|2025-02-11 20:39:20|||||||||4
1739306370000|2025-02-11 20:39:30|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|188
1739306380000|2025-02-11 20:39:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|9
1739306390000|2025-02-11 20:39:50|||||||||1
1739306410000|2025-02-11 20:40:10|||||||||1
1739306420000|2025-02-11 20:40:20|||||||||50
1739306430000|2025-02-11 20:40:30|||||||||3
1739306450000|2025-02-11 20:40:50|||||||||1
1739306460000|2025-02-11 20:41:00|||||||||20
1739306480000|2025-02-11 20:41:20|||||||||3
1739306490000|2025-02-11 20:41:30|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|528
1739306500000|2025-02-11 20:41:40|||||||||34
1739306530000|2025-02-11 20:42:10|||||||||1
1739306540000|2025-02-11 20:42:20|||||||||1
1739306550000|2025-02-11 20:42:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739306560000|2025-02-11 20:42:40|||||||||2
1739306570000|2025-02-11 20:42:50|||||||||8
1739306580000|2025-02-11 20:43:00|||||||||1
1739306590000|2025-02-11 20:43:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|8
1739306600000|2025-02-11 20:43:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739306610000|2025-02-11 20:43:30|||||||||1
1739306620000|2025-02-11 20:43:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|33
1739306630000|2025-02-11 20:43:50|||||||||4
1739306640000|2025-02-11 20:44:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|132
1739306650000|2025-02-11 20:44:10|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|136
1739306660000|2025-02-11 20:44:20|||||||||1
1739306670000|2025-02-11 20:44:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|84
1739306680000|2025-02-11 20:44:40|||||||||1
1739306690000|2025-02-11 20:44:50|||||||||103
1739306700000|2025-02-11 20:45:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|189
1739306710000|2025-02-11 20:45:10|||||||||4
1739306730000|2025-02-11 20:45:30|17.48|17.32|17.44|17.28|17.48|17.32|17.44|17.28|0
1739306740000|2025-02-11 20:45:40|||||||||3
1739306760000|2025-02-11 20:46:00|||||||||1
1739306770000|2025-02-11 20:46:10|||||||||3
1739306780000|2025-02-11 20:46:20|||||||||7
1739306790000|2025-02-11 20:46:30|||||||||1
1739306800000|2025-02-11 20:46:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1739306810000|2025-02-11 20:46:50|||||||||4
1739306820000|2025-02-11 20:47:00|||||||||1
1739306830000|2025-02-11 20:47:10|||||||||9
1739306840000|2025-02-11 20:47:20|||||||||1
1739306850000|2025-02-11 20:47:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|442
1739306860000|2025-02-11 20:47:40|||||||||1
1739306870000|2025-02-11 20:47:50|||||||||25
1739306890000|2025-02-11 20:48:10|||||||||3
1739306900000|2025-02-11 20:48:20|||||||||4
1739306920000|2025-02-11 20:48:40|||||||||11
1739306930000|2025-02-11 20:48:50|||||||||2
1739306940000|2025-02-11 20:49:00|||||||||11
1739306950000|2025-02-11 20:49:10|||||||||22
1739306960000|2025-02-11 20:49:20|||||||||7
1739306970000|2025-02-11 20:49:30|||||||||11
1739306980000|2025-02-11 20:49:40|||||||||1
1739306990000|2025-02-11 20:49:50|||||||||17
1739307000000|2025-02-11 20:50:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|284
1739307010000|2025-02-11 20:50:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|156
1739307020000|2025-02-11 20:50:20|||||||||5
1739307030000|2025-02-11 20:50:30|||||||||3
1739307040000|2025-02-11 20:50:40|||||||||2
1739307050000|2025-02-11 20:50:50|||||||||12
1739307070000|2025-02-11 20:51:10|||||||||21
1739307080000|2025-02-11 20:51:20|||||||||5
1739307090000|2025-02-11 20:51:30|||||||||3
1739307100000|2025-02-11 20:51:40|||||||||1
1739307110000|2025-02-11 20:51:50|||||||||14
1739307120000|2025-02-11 20:52:00|||||||||20
1739307130000|2025-02-11 20:52:10|||||||||6
1739307140000|2025-02-11 20:52:20|||||||||2
1739307150000|2025-02-11 20:52:30|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|84
1739307160000|2025-02-11 20:52:40|||||||||8
1739307170000|2025-02-11 20:52:50|||||||||46
1739307180000|2025-02-11 20:53:00|||||||||43
1739307190000|2025-02-11 20:53:10|||||||||54
1739307210000|2025-02-11 20:53:30|||||||||14
1739307220000|2025-02-11 20:53:40|||||||||3
1739307230000|2025-02-11 20:53:50|||||||||140
1739307250000|2025-02-11 20:54:10|||||||||40
1739307260000|2025-02-11 20:54:20|||||||||18
1739307270000|2025-02-11 20:54:30|||||||||52
1739307280000|2025-02-11 20:54:40|||||||||54
1739307290000|2025-02-11 20:54:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|260
1739307300000|2025-02-11 20:55:00|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|109
1739307310000|2025-02-11 20:55:10|||||||||2
1739307320000|2025-02-11 20:55:20|17.5|17.34|17.5|17.34|17.5|17.34|17.49|17.33|43
1739307330000|2025-02-11 20:55:30|||||||||7
1739307340000|2025-02-11 20:55:40|||||||||8
1739307350000|2025-02-11 20:55:50|||||||||39
1739307360000|2025-02-11 20:56:00|||||||||26
1739307370000|2025-02-11 20:56:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|34
1739307380000|2025-02-11 20:56:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|35
1739307390000|2025-02-11 20:56:30|||||||||153
1739307400000|2025-02-11 20:56:40|||||||||64
1739307410000|2025-02-11 20:56:50|||||||||16
1739307420000|2025-02-11 20:57:00|||||||||60
1739307430000|2025-02-11 20:57:10|||||||||11
1739307440000|2025-02-11 20:57:20|||||||||19
1739307450000|2025-02-11 20:57:30|||||||||14
1739307460000|2025-02-11 20:57:40|||||||||3
1739307470000|2025-02-11 20:57:50|||||||||16
1739307480000|2025-02-11 20:58:00|||||||||244
1739307490000|2025-02-11 20:58:10|||||||||47
1739307500000|2025-02-11 20:58:20|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|300
1739307510000|2025-02-11 20:58:30|||||||||75
1739307520000|2025-02-11 20:58:40|||||||||46
1739307530000|2025-02-11 20:58:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|132
1739307540000|2025-02-11 20:59:00|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|72
1739307550000|2025-02-11 20:59:10|||||||||68
1739307560000|2025-02-11 20:59:20|||||||||112
1739307570000|2025-02-11 20:59:30|||||||||176
1739307580000|2025-02-11 20:59:40|||||||||131
1739307590000|2025-02-11 20:59:50|||||||||162
1739307600000|2025-02-11 21:00:00|||||||||155
1739307610000|2025-02-11 21:00:10|||||||||7
1739307630000|2025-02-11 21:00:30|||||||||15
1739307640000|2025-02-11 21:00:40|||||||||2
1739307650000|2025-02-11 21:00:50|||||||||9
1739307660000|2025-02-11 21:01:00|||||||||7
1739307670000|2025-02-11 21:01:10|||||||||12
1739307680000|2025-02-11 21:01:20|||||||||51
1739307690000|2025-02-11 21:01:30|||||||||16
1739307700000|2025-02-11 21:01:40|||||||||21
1739307710000|2025-02-11 21:01:50|||||||||12
1739307720000|2025-02-11 21:02:00|||||||||4
1739307730000|2025-02-11 21:02:10|||||||||25
1739307740000|2025-02-11 21:02:20|||||||||12
1739307750000|2025-02-11 21:02:30|||||||||3
1739307770000|2025-02-11 21:02:50|||||||||52
1739307790000|2025-02-11 21:03:10|||||||||8
1739307800000|2025-02-11 21:03:20|||||||||35
1739307810000|2025-02-11 21:03:30|||||||||9
1739307820000|2025-02-11 21:03:40|||||||||7
1739307840000|2025-02-11 21:04:00|||||||||35
1739307860000|2025-02-11 21:04:20|||||||||10
1739307870000|2025-02-11 21:04:30|||||||||26
1739307890000|2025-02-11 21:04:50|||||||||30
1739307900000|2025-02-11 21:05:00|||||||||40
1739307910000|2025-02-11 21:05:10|||||||||4
1739307930000|2025-02-11 21:05:30|||||||||4
1739307940000|2025-02-11 21:05:40|||||||||13
1739307950000|2025-02-11 21:05:50|||||||||9
1739307960000|2025-02-11 21:06:00|||||||||27
1739307970000|2025-02-11 21:06:10|||||||||3
1739308010000|2025-02-11 21:06:50|||||||||13
1739308030000|2025-02-11 21:07:10|||||||||8
1739308100000|2025-02-11 21:08:20|||||||||12
1739308110000|2025-02-11 21:08:30|||||||||183
1739308120000|2025-02-11 21:08:40|||||||||63
1739308130000|2025-02-11 21:08:50|||||||||2
1739308170000|2025-02-11 21:09:30|||||||||1
1739308180000|2025-02-11 21:09:40|||||||||3
1739308190000|2025-02-11 21:09:50|||||||||2
1739308200000|2025-02-11 21:10:00|||||||||23
1739308210000|2025-02-11 21:10:10|||||||||3
1739308220000|2025-02-11 21:10:20|||||||||2
1739308230000|2025-02-11 21:10:30|||||||||2
1739308240000|2025-02-11 21:10:40|||||||||3
1739308260000|2025-02-11 21:11:00|||||||||2
1739308270000|2025-02-11 21:11:10|||||||||3
1739308290000|2025-02-11 21:11:30|||||||||3
1739308300000|2025-02-11 21:11:40|||||||||59
1739308310000|2025-02-11 21:11:50|||||||||6
1739308320000|2025-02-11 21:12:00|||||||||1
1739308330000|2025-02-11 21:12:10|||||||||2
1739308340000|2025-02-11 21:12:20|||||||||1
1739308350000|2025-02-11 21:12:30|||||||||2
1739308360000|2025-02-11 21:12:40|||||||||2
1739308370000|2025-02-11 21:12:50|||||||||3
1739308380000|2025-02-11 21:13:00|||||||||2
1739308390000|2025-02-11 21:13:10|||||||||1
1739308400000|2025-02-11 21:13:20|||||||||2
1739308410000|2025-02-11 21:13:30|||||||||6
1739308420000|2025-02-11 21:13:40|||||||||3
1739308430000|2025-02-11 21:13:50|||||||||2
1739308440000|2025-02-11 21:14:00|||||||||32
1739308450000|2025-02-11 21:14:10|||||||||1
1739308460000|2025-02-11 21:14:20|||||||||3
1739308470000|2025-02-11 21:14:30|||||||||10
1739308480000|2025-02-11 21:14:40|||||||||30
1739308490000|2025-02-11 21:14:50|||||||||54
1739309400000|2025-02-11 21:30:00|||||||||1
1739309690000|2025-02-11 21:34:50|||||||||1
1739309760000|2025-02-11 21:36:00|||||||||1
1739309800000|2025-02-11 21:36:40|||||||||13
1739310010000|2025-02-11 21:40:10|||||||||3
1739310020000|2025-02-11 21:40:20|||||||||6
1739310110000|2025-02-11 21:41:50|||||||||2
1739310180000|2025-02-11 21:43:00|||||||||2
1739310190000|2025-02-11 21:43:10|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|125
1739310200000|2025-02-11 21:43:20|||||||||9
1739310230000|2025-02-11 21:43:50|||||||||3
1739310270000|2025-02-11 21:44:30|||||||||3
1739310280000|2025-02-11 21:44:40|||||||||7
1739310310000|2025-02-11 21:45:10|||||||||1
1739310320000|2025-02-11 21:45:20|||||||||6
1739310630000|2025-02-11 21:50:30|||||||||2
1739310790000|2025-02-11 21:53:10|||||||||11
1739311000000|2025-02-11 21:56:40|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|3
1739311060000|2025-02-11 21:57:40|||||||||8
1739311070000|2025-02-11 21:57:50|||||||||8
1739311080000|2025-02-11 21:58:00|||||||||2
1739311130000|2025-02-11 21:58:50|||||||||1
1739311140000|2025-02-11 21:59:00|||||||||2
1739311150000|2025-02-11 21:59:10|||||||||12
1739311160000|2025-02-11 21:59:20|||||||||7
1739311190000|2025-02-11 21:59:50|||||||||31
1739314800000|2025-02-11 23:00:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739314840000|2025-02-11 23:00:40|||||||||1
1739315130000|2025-02-11 23:05:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1739315270000|2025-02-11 23:07:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|0
1739315430000|2025-02-11 23:10:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1739315480000|2025-02-11 23:11:20|||||||||1
1739315690000|2025-02-11 23:14:50|||||||||1
1739316430000|2025-02-11 23:27:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|4
1739316600000|2025-02-11 23:30:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1739316620000|2025-02-11 23:30:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|45
1739316690000|2025-02-11 23:31:30|||||||||2
1739317010000|2025-02-11 23:36:50|||||||||1
1739318000000|2025-02-11 23:53:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|33
1739318080000|2025-02-11 23:54:40|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|2
1739318110000|2025-02-11 23:55:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1739318210000|2025-02-11 23:56:50|||||||||1
1739318430000|2025-02-12 00:00:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|5
1739318470000|2025-02-12 00:01:10|||||||||1
1739318500000|2025-02-12 00:01:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|5
1739318520000|2025-02-12 00:02:00|||||||||1
1739318530000|2025-02-12 00:02:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|2
1739319330000|2025-02-12 00:15:30|||||||||1
1739319350000|2025-02-12 00:15:50|||||||||2
1739320550000|2025-02-12 00:35:50|||||||||1
1739320950000|2025-02-12 00:42:30|||||||||1
1739320960000|2025-02-12 00:42:40|||||||||1
1739321010000|2025-02-12 00:43:30|||||||||1
1739321020000|2025-02-12 00:43:40|||||||||1
1739321040000|2025-02-12 00:44:00|||||||||1
1739321220000|2025-02-12 00:47:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1739321650000|2025-02-12 00:54:10|||||||||1
1739321710000|2025-02-12 00:55:10|||||||||2
1739321870000|2025-02-12 00:57:50|||||||||1
1739321920000|2025-02-12 00:58:40|17.44|17.28|17.4|17.24|17.44|17.28|17.4|17.24|111
1739322000000|2025-02-12 01:00:00|||||||||1
1739322260000|2025-02-12 01:04:20|||||||||2
1739322350000|2025-02-12 01:05:50|||||||||1
1739322730000|2025-02-12 01:12:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1739323240000|2025-02-12 01:20:40|||||||||1
1739323310000|2025-02-12 01:21:50|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|3
1739323600000|2025-02-12 01:26:40|||||||||2
1739323910000|2025-02-12 01:31:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|8
1739324380000|2025-02-12 01:39:40|||||||||1
1739324800000|2025-02-12 01:46:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1739324810000|2025-02-12 01:46:50|||||||||9
1739325320000|2025-02-12 01:55:20|||||||||2
1739325590000|2025-02-12 01:59:50|||||||||1
1739325680000|2025-02-12 02:01:20|||||||||1
1739325870000|2025-02-12 02:04:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|27
1739325890000|2025-02-12 02:04:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|42
1739326340000|2025-02-12 02:12:20|||||||||1
1739327010000|2025-02-12 02:23:30|||||||||20
1739327370000|2025-02-12 02:29:30|||||||||1
1739327560000|2025-02-12 02:32:40|||||||||1
1739327780000|2025-02-12 02:36:20|||||||||1
1739327910000|2025-02-12 02:38:30|||||||||2
1739327920000|2025-02-12 02:38:40|||||||||2
1739328170000|2025-02-12 02:42:50|||||||||1
1739328920000|2025-02-12 02:55:20|||||||||1
1739329120000|2025-02-12 02:58:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1739329140000|2025-02-12 02:59:00|||||||||1
1739329240000|2025-02-12 03:00:40|||||||||1
1739329470000|2025-02-12 03:04:30|||||||||2
1739330030000|2025-02-12 03:13:50|||||||||1
1739331000000|2025-02-12 03:30:00|||||||||3
1739331100000|2025-02-12 03:31:40|||||||||10
1739331120000|2025-02-12 03:32:00|17.42|17.26|17.4|17.24|17.44|17.28|17.4|17.24|19
1739331140000|2025-02-12 03:32:20|||||||||1
1739331940000|2025-02-12 03:45:40|||||||||1
1739332760000|2025-02-12 03:59:20|||||||||1
1739334010000|2025-02-12 04:20:10|||||||||1
1739334700000|2025-02-12 04:31:40|||||||||1
1739335320000|2025-02-12 04:42:00|||||||||1
1739337270000|2025-02-12 05:14:30|||||||||1
1739337510000|2025-02-12 05:18:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1739337550000|2025-02-12 05:19:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1739337610000|2025-02-12 05:20:10|||||||||1
1739337680000|2025-02-12 05:21:20|||||||||2
1739337750000|2025-02-12 05:22:30|||||||||2
1739337780000|2025-02-12 05:23:00|||||||||1
1739337830000|2025-02-12 05:23:50|||||||||1
1739337900000|2025-02-12 05:25:00|||||||||1
1739337970000|2025-02-12 05:26:10|||||||||2
1739337990000|2025-02-12 05:26:30|||||||||2
1739338040000|2025-02-12 05:27:20|||||||||2
1739338070000|2025-02-12 05:27:50|||||||||1
1739338120000|2025-02-12 05:28:40|||||||||1
1739338140000|2025-02-12 05:29:00|||||||||2
1739338190000|2025-02-12 05:29:50|||||||||5
1739338210000|2025-02-12 05:30:10|||||||||1
1739338260000|2025-02-12 05:31:00|||||||||1
1739338280000|2025-02-12 05:31:20|||||||||2
1739338330000|2025-02-12 05:32:10|||||||||2
1739338360000|2025-02-12 05:32:40|||||||||3
1739338410000|2025-02-12 05:33:30|||||||||1
1739338430000|2025-02-12 05:33:50|||||||||1
1739338480000|2025-02-12 05:34:40|||||||||2
1739338500000|2025-02-12 05:35:00|||||||||2
1739338550000|2025-02-12 05:35:50|||||||||2
1739338570000|2025-02-12 05:36:10|||||||||2
1739338620000|2025-02-12 05:37:00|||||||||2
1739338650000|2025-02-12 05:37:30|||||||||2
1739338690000|2025-02-12 05:38:10|||||||||2
1739338720000|2025-02-12 05:38:40|||||||||2
1739338770000|2025-02-12 05:39:30|||||||||2
1739338790000|2025-02-12 05:39:50|||||||||2
1739338840000|2025-02-12 05:40:40|||||||||2
1739338870000|2025-02-12 05:41:10|||||||||1
1739338910000|2025-02-12 05:41:50|||||||||2
1739338940000|2025-02-12 05:42:20|||||||||2
1739338980000|2025-02-12 05:43:00|||||||||2
1739339060000|2025-02-12 05:44:20|||||||||2
1739339130000|2025-02-12 05:45:30|||||||||4
1739339190000|2025-02-12 05:46:30|||||||||1
1739339200000|2025-02-12 05:46:40|||||||||2
1739339260000|2025-02-12 05:47:40|||||||||2
1739339270000|2025-02-12 05:47:50|||||||||3
1739339320000|2025-02-12 05:48:40|||||||||2
1739339340000|2025-02-12 05:49:00|||||||||1
1739339350000|2025-02-12 05:49:10|||||||||2
1739339380000|2025-02-12 05:49:40|||||||||1
1739339420000|2025-02-12 05:50:20|||||||||8
1739339440000|2025-02-12 05:50:40|||||||||2
1739339490000|2025-02-12 05:51:30|||||||||2
1739339500000|2025-02-12 05:51:40|||||||||1
1739339560000|2025-02-12 05:52:40|||||||||3
1739339620000|2025-02-12 05:53:40|||||||||1
1739339630000|2025-02-12 05:53:50|||||||||2
1739339680000|2025-02-12 05:54:40|||||||||1
1739339690000|2025-02-12 05:54:50|||||||||1
1739339710000|2025-02-12 05:55:10|||||||||2
1739339740000|2025-02-12 05:55:40|||||||||2
1739339780000|2025-02-12 05:56:20|||||||||2
1739339800000|2025-02-12 05:56:40|||||||||1
1739339850000|2025-02-12 05:57:30|||||||||2
1739339860000|2025-02-12 05:57:40|||||||||2
1739339910000|2025-02-12 05:58:30|||||||||1
1739339920000|2025-02-12 05:58:40|||||||||3
1739339990000|2025-02-12 05:59:50|||||||||1
1739340000000|2025-02-12 06:00:00|||||||||2
1739340050000|2025-02-12 06:00:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|13
1739340070000|2025-02-12 06:01:10|||||||||2
1739340110000|2025-02-12 06:01:50|||||||||2
1739340140000|2025-02-12 06:02:20|||||||||2
1739340170000|2025-02-12 06:02:50|||||||||1
1739340180000|2025-02-12 06:03:00|||||||||1
1739340210000|2025-02-12 06:03:30|||||||||2
1739340230000|2025-02-12 06:03:50|||||||||1
1739340290000|2025-02-12 06:04:50|||||||||3
1739340350000|2025-02-12 06:05:50|||||||||2
1739340360000|2025-02-12 06:06:00|||||||||4
1739340410000|2025-02-12 06:06:50|||||||||2
1739340430000|2025-02-12 06:07:10|||||||||2
1739340450000|2025-02-12 06:07:30|||||||||1
1739340470000|2025-02-12 06:07:50|||||||||1
1739340500000|2025-02-12 06:08:20|||||||||2
1739340530000|2025-02-12 06:08:50|||||||||1
1739340550000|2025-02-12 06:09:10|||||||||1
1739340570000|2025-02-12 06:09:30|||||||||2
1739340590000|2025-02-12 06:09:50|||||||||1
1739340650000|2025-02-12 06:10:50|||||||||7
1739340710000|2025-02-12 06:11:50|||||||||4
1739340720000|2025-02-12 06:12:00|||||||||1
1739340790000|2025-02-12 06:13:10|||||||||5
1739340840000|2025-02-12 06:14:00|||||||||2
1739340860000|2025-02-12 06:14:20|||||||||2
1739340880000|2025-02-12 06:14:40|||||||||2
1739340900000|2025-02-12 06:15:00|||||||||1
1739340920000|2025-02-12 06:15:20|||||||||3
1739340930000|2025-02-12 06:15:30|||||||||1
1739340940000|2025-02-12 06:15:40|||||||||2
1739340960000|2025-02-12 06:16:00|||||||||1
1739341010000|2025-02-12 06:16:50|||||||||2
1739341020000|2025-02-12 06:17:00|||||||||3
1739341080000|2025-02-12 06:18:00|||||||||1
1739341140000|2025-02-12 06:19:00|||||||||2
1739341150000|2025-02-12 06:19:10|||||||||2
1739341200000|2025-02-12 06:20:00|||||||||1
1739341260000|2025-02-12 06:21:00|||||||||2
1739341300000|2025-02-12 06:21:40|||||||||2
1739341320000|2025-02-12 06:22:00|||||||||2
1739341370000|2025-02-12 06:22:50|||||||||2
1739341380000|2025-02-12 06:23:00|||||||||1
1739341440000|2025-02-12 06:24:00|||||||||4
1739341510000|2025-02-12 06:25:10|||||||||2
1739341570000|2025-02-12 06:26:10|||||||||2
1739341590000|2025-02-12 06:26:30|||||||||2
1739341630000|2025-02-12 06:27:10|||||||||3
1739341660000|2025-02-12 06:27:40|||||||||2
1739341690000|2025-02-12 06:28:10|||||||||1
1739341730000|2025-02-12 06:28:50|||||||||2
1739341750000|2025-02-12 06:29:10|||||||||1
1739341810000|2025-02-12 06:30:10|||||||||1
1739341870000|2025-02-12 06:31:10|||||||||2
1739341880000|2025-02-12 06:31:20|||||||||3
1739341930000|2025-02-12 06:32:10|||||||||2
1739341950000|2025-02-12 06:32:30|||||||||2
1739341990000|2025-02-12 06:33:10|||||||||1
1739342020000|2025-02-12 06:33:40|||||||||2
1739342040000|2025-02-12 06:34:00|||||||||3
1739342050000|2025-02-12 06:34:10|||||||||1
1739342090000|2025-02-12 06:34:50|||||||||2
1739342110000|2025-02-12 06:35:10|||||||||1
1739342170000|2025-02-12 06:36:10|||||||||4
1739342240000|2025-02-12 06:37:20|||||||||4
1739342300000|2025-02-12 06:38:20|||||||||1
1739342310000|2025-02-12 06:38:30|||||||||4
1739342360000|2025-02-12 06:39:20|||||||||2
1739342380000|2025-02-12 06:39:40|||||||||2
1739342420000|2025-02-12 06:40:20|||||||||2
1739342460000|2025-02-12 06:41:00|||||||||7
1739342480000|2025-02-12 06:41:20|||||||||1
1739342530000|2025-02-12 06:42:10|||||||||3
1739342540000|2025-02-12 06:42:20|||||||||2
1739342600000|2025-02-12 06:43:20|||||||||1
1739342650000|2025-02-12 06:44:10|||||||||2
1739342660000|2025-02-12 06:44:20|||||||||2
1739342670000|2025-02-12 06:44:30|||||||||1
1739342720000|2025-02-12 06:45:20|||||||||2
1739342730000|2025-02-12 06:45:30|||||||||1
1739342740000|2025-02-12 06:45:40|||||||||1
1739342780000|2025-02-12 06:46:20|||||||||1
1739342820000|2025-02-12 06:47:00|||||||||2
1739342840000|2025-02-12 06:47:20|||||||||2
1739342890000|2025-02-12 06:48:10|||||||||2
1739342900000|2025-02-12 06:48:20|||||||||1
1739342950000|2025-02-12 06:49:10|||||||||3
1739342960000|2025-02-12 06:49:20|||||||||3
1739342970000|2025-02-12 06:49:30|||||||||4
1739343030000|2025-02-12 06:50:30|||||||||2
1739343090000|2025-02-12 06:51:30|||||||||1
1739343110000|2025-02-12 06:51:50|||||||||2
1739343150000|2025-02-12 06:52:30|||||||||2
1739343180000|2025-02-12 06:53:00|||||||||2
1739343210000|2025-02-12 06:53:30|||||||||1
1739343250000|2025-02-12 06:54:10|||||||||2
1739343270000|2025-02-12 06:54:30|||||||||2
1739343320000|2025-02-12 06:55:20|||||||||2
1739343330000|2025-02-12 06:55:30|||||||||2
1739343390000|2025-02-12 06:56:30|||||||||1
1739343400000|2025-02-12 06:56:40|||||||||2
1739343450000|2025-02-12 06:57:30|||||||||2
1739343470000|2025-02-12 06:57:50|||||||||2
1739343510000|2025-02-12 06:58:30|||||||||1
1739343540000|2025-02-12 06:59:00|||||||||2
1739343570000|2025-02-12 06:59:30|||||||||2
1739343610000|2025-02-12 07:00:10|||||||||2
1739343630000|2025-02-12 07:00:30|||||||||2
1739343680000|2025-02-12 07:01:20|||||||||2
1739343700000|2025-02-12 07:01:40|||||||||1
1739343760000|2025-02-12 07:02:40|||||||||5
1739343830000|2025-02-12 07:03:50|||||||||2
1739343900000|2025-02-12 07:05:00|||||||||2
1739343940000|2025-02-12 07:05:40|||||||||7
1739343970000|2025-02-12 07:06:10|||||||||5
1739344000000|2025-02-12 07:06:40|||||||||1
1739344050000|2025-02-12 07:07:30|||||||||2
1739344060000|2025-02-12 07:07:40|||||||||2
1739344120000|2025-02-12 07:08:40|||||||||3
1739344160000|2025-02-12 07:09:20|||||||||1
1739344180000|2025-02-12 07:09:40|||||||||2
1739344240000|2025-02-12 07:10:40|||||||||2
1739344260000|2025-02-12 07:11:00|||||||||2
1739344300000|2025-02-12 07:11:40|||||||||1
1739344340000|2025-02-12 07:12:20|||||||||2
1739344360000|2025-02-12 07:12:40|||||||||2
1739344410000|2025-02-12 07:13:30|||||||||3
1739344430000|2025-02-12 07:13:50|||||||||1
1739344480000|2025-02-12 07:14:40|||||||||4
1739344490000|2025-02-12 07:14:50|||||||||2
1739344550000|2025-02-12 07:15:50|||||||||6
1739344610000|2025-02-12 07:16:50|||||||||1
1739344670000|2025-02-12 07:17:50|||||||||2
1739344730000|2025-02-12 07:18:50|||||||||2
1739344790000|2025-02-12 07:19:50|||||||||1
1739344850000|2025-02-12 07:20:50|||||||||2
1739344910000|2025-02-12 07:21:50|||||||||3
1739344930000|2025-02-12 07:22:10|||||||||6
1739344960000|2025-02-12 07:22:40|||||||||5
1739345090000|2025-02-12 07:24:50|||||||||1
1739345110000|2025-02-12 07:25:10|||||||||1
1739345300000|2025-02-12 07:28:20|||||||||5
1739345510000|2025-02-12 07:31:50|||||||||3
1739345640000|2025-02-12 07:34:00|||||||||4
1739347210000|2025-02-12 08:00:10|||||||||1
1739347220000|2025-02-12 08:00:20|||||||||1
1739347230000|2025-02-12 08:00:30|||||||||2
1739347250000|2025-02-12 08:00:50|||||||||1
1739347260000|2025-02-12 08:01:00|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|63
1739347270000|2025-02-12 08:01:10|||||||||1
1739347310000|2025-02-12 08:01:50|||||||||1
1739347320000|2025-02-12 08:02:00|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|8
1739347370000|2025-02-12 08:02:50|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|5
1739347380000|2025-02-12 08:03:00|||||||||2
1739347430000|2025-02-12 08:03:50|||||||||1
1739347440000|2025-02-12 08:04:00|||||||||14
1739347470000|2025-02-12 08:04:30|||||||||1
1739347530000|2025-02-12 08:05:30|||||||||6
1739347560000|2025-02-12 08:06:00|||||||||1
1739347600000|2025-02-12 08:06:40|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|7
1739347620000|2025-02-12 08:07:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1739347860000|2025-02-12 08:11:00|||||||||52
1739347910000|2025-02-12 08:11:50|||||||||1
1739347920000|2025-02-12 08:12:00|||||||||1
1739347950000|2025-02-12 08:12:30|||||||||2
1739347960000|2025-02-12 08:12:40|||||||||1
1739348000000|2025-02-12 08:13:20|||||||||1
1739348020000|2025-02-12 08:13:40|||||||||1
1739348050000|2025-02-12 08:14:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1739348070000|2025-02-12 08:14:30|||||||||1
1739348090000|2025-02-12 08:14:50|||||||||3
1739348120000|2025-02-12 08:15:20|||||||||1
1739348180000|2025-02-12 08:16:20|||||||||1
1739348550000|2025-02-12 08:22:30|||||||||40
1739348560000|2025-02-12 08:22:40|||||||||5
1739349140000|2025-02-12 08:32:20|17.34|17.18|17.34|17.18|17.34|17.18|17.34|17.18|36
1739349200000|2025-02-12 08:33:20|||||||||1
1739349240000|2025-02-12 08:34:00|||||||||2
1739349530000|2025-02-12 08:38:50|||||||||10
1739349600000|2025-02-12 08:40:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|59
1739349610000|2025-02-12 08:40:10|||||||||12
1739349750000|2025-02-12 08:42:30|||||||||10
1739350310000|2025-02-12 08:51:50|||||||||61
1739350370000|2025-02-12 08:52:50|||||||||30
1739350380000|2025-02-12 08:53:00|||||||||20
1739350390000|2025-02-12 08:53:10|||||||||30
1739350410000|2025-02-12 08:53:30|||||||||20
1739350570000|2025-02-12 08:56:10|||||||||1
1739350590000|2025-02-12 08:56:30|||||||||1
1739350800000|2025-02-12 09:00:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|20
1739350820000|2025-02-12 09:00:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1739350850000|2025-02-12 09:00:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739350940000|2025-02-12 09:02:20|||||||||3
1739350950000|2025-02-12 09:02:30|||||||||1
1739350990000|2025-02-12 09:03:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|12
1739351030000|2025-02-12 09:03:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1739351060000|2025-02-12 09:04:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739351220000|2025-02-12 09:07:00|||||||||1
1739351280000|2025-02-12 09:08:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739351320000|2025-02-12 09:08:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739351450000|2025-02-12 09:10:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739351460000|2025-02-12 09:11:00|17.46|17.3|17.46|17.3|17.46|17.3|17.45|17.29|0
1739351830000|2025-02-12 09:17:10|||||||||50
1739351880000|2025-02-12 09:18:00|||||||||1
1739351900000|2025-02-12 09:18:20|||||||||1
1739351960000|2025-02-12 09:19:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739352040000|2025-02-12 09:20:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1739352090000|2025-02-12 09:21:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1739352140000|2025-02-12 09:22:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1739352240000|2025-02-12 09:24:00|17.5|17.34|17.51|17.35|17.51|17.35|17.5|17.34|0
1739352250000|2025-02-12 09:24:10|17.5|17.34|17.51|17.35|17.51|17.35|17.5|17.34|0
1739352260000|2025-02-12 09:24:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739352360000|2025-02-12 09:26:00|||||||||2
1739352560000|2025-02-12 09:29:20|||||||||2
1739352610000|2025-02-12 09:30:10|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|25
1739352680000|2025-02-12 09:31:20|||||||||2
1739352930000|2025-02-12 09:35:30|||||||||4
1739352950000|2025-02-12 09:35:50|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|4
1739353010000|2025-02-12 09:36:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|4
1739353020000|2025-02-12 09:37:00|17.46|17.3|17.45|17.29|17.46|17.3|17.45|17.29|0
1739353060000|2025-02-12 09:37:40|||||||||1
1739353400000|2025-02-12 09:43:20|||||||||1
1739353830000|2025-02-12 09:50:30|||||||||8
1739354590000|2025-02-12 10:03:10|||||||||1
1739354610000|2025-02-12 10:03:30|||||||||1
1739355030000|2025-02-12 10:10:30|||||||||1
1739355060000|2025-02-12 10:11:00|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|27
1739355120000|2025-02-12 10:12:00|17.48|17.32|17.5|17.34|17.5|17.34|17.48|17.32|0
1739355130000|2025-02-12 10:12:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|8
1739355170000|2025-02-12 10:12:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739355180000|2025-02-12 10:13:00|||||||||1
1739355190000|2025-02-12 10:13:10|17.48|17.32|17.45|17.29|17.48|17.32|17.45|17.29|8
1739355440000|2025-02-12 10:17:20|||||||||2
1739355740000|2025-02-12 10:22:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|5
1739355750000|2025-02-12 10:22:30|||||||||2
1739355890000|2025-02-12 10:24:50|||||||||1
1739356000000|2025-02-12 10:26:40|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|3
1739356060000|2025-02-12 10:27:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1739356110000|2025-02-12 10:28:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1739356220000|2025-02-12 10:30:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1739356410000|2025-02-12 10:33:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|10
1739356560000|2025-02-12 10:36:00|||||||||2
1739356590000|2025-02-12 10:36:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|1
1739356610000|2025-02-12 10:36:50|17.42|17.26|17.42|17.26|17.42|17.26|17.4|17.24|4
1739356630000|2025-02-12 10:37:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739356650000|2025-02-12 10:37:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1739356670000|2025-02-12 10:37:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739356780000|2025-02-12 10:39:40|||||||||1
1739357720000|2025-02-12 10:55:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|8
1739357760000|2025-02-12 10:56:00|||||||||3
1739357860000|2025-02-12 10:57:40|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|0
1739357980000|2025-02-12 10:59:40|||||||||5
1739358210000|2025-02-12 11:03:30|||||||||1
1739358320000|2025-02-12 11:05:20|||||||||6
1739358330000|2025-02-12 11:05:30|||||||||1
1739358350000|2025-02-12 11:05:50|||||||||2
1739358360000|2025-02-12 11:06:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|7
1739358400000|2025-02-12 11:06:40|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739358560000|2025-02-12 11:09:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1739358660000|2025-02-12 11:11:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739358850000|2025-02-12 11:14:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739358860000|2025-02-12 11:14:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739358870000|2025-02-12 11:14:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739358910000|2025-02-12 11:15:10|||||||||1
1739358950000|2025-02-12 11:15:50|||||||||1
1739358980000|2025-02-12 11:16:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1739359260000|2025-02-12 11:21:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739359290000|2025-02-12 11:21:30|||||||||1
1739359310000|2025-02-12 11:21:50|||||||||2
1739359380000|2025-02-12 11:23:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|14
1739359390000|2025-02-12 11:23:10|||||||||2
1739359520000|2025-02-12 11:25:20|||||||||1
1739359950000|2025-02-12 11:32:30|||||||||1
1739360760000|2025-02-12 11:46:00|||||||||1
1739360950000|2025-02-12 11:49:10|||||||||2
1739361170000|2025-02-12 11:52:50|||||||||1
1739361400000|2025-02-12 11:56:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1739361420000|2025-02-12 11:57:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739361600000|2025-02-12 12:00:00|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|0
1739362410000|2025-02-12 12:13:30|17.44|17.28|17.45|17.29|17.45|17.29|17.44|17.28|0
1739362480000|2025-02-12 12:14:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739362630000|2025-02-12 12:17:10|||||||||10
1739362700000|2025-02-12 12:18:20|||||||||1
1739363210000|2025-02-12 12:26:50|||||||||1
1739363460000|2025-02-12 12:31:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|2
1739363500000|2025-02-12 12:31:40|||||||||1
1739363520000|2025-02-12 12:32:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|15
1739363530000|2025-02-12 12:32:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|2
1739363540000|2025-02-12 12:32:20|||||||||1
1739364000000|2025-02-12 12:40:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|23
1739364160000|2025-02-12 12:42:40|||||||||4
1739364300000|2025-02-12 12:45:00|||||||||1
1739364410000|2025-02-12 12:46:50|||||||||1
1739364420000|2025-02-12 12:47:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1739364430000|2025-02-12 12:47:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|6
1739364540000|2025-02-12 12:49:00|||||||||1
1739364640000|2025-02-12 12:50:40|||||||||33
1739365040000|2025-02-12 12:57:20|||||||||48
1739365090000|2025-02-12 12:58:10|||||||||3
1739365100000|2025-02-12 12:58:20|17.39|17.23|17.4|17.24|17.4|17.24|17.39|17.23|3
1739365200000|2025-02-12 13:00:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1739365360000|2025-02-12 13:02:40|||||||||2
1739365380000|2025-02-12 13:03:00|||||||||1
1739365430000|2025-02-12 13:03:50|||||||||22
1739365470000|2025-02-12 13:04:30|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|13
1739365490000|2025-02-12 13:04:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|8
1739365500000|2025-02-12 13:05:00|||||||||3
1739365510000|2025-02-12 13:05:10|||||||||2
1739365530000|2025-02-12 13:05:30|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1739365570000|2025-02-12 13:06:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|0
1739365580000|2025-02-12 13:06:20|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|1
1739365650000|2025-02-12 13:07:30|||||||||6
1739365720000|2025-02-12 13:08:40|||||||||1
1739365970000|2025-02-12 13:12:50|||||||||2
1739365990000|2025-02-12 13:13:10|||||||||3
1739366070000|2025-02-12 13:14:30|||||||||2
1739366100000|2025-02-12 13:15:00|||||||||1
1739366190000|2025-02-12 13:16:30|||||||||1
1739366230000|2025-02-12 13:17:10|||||||||54
1739366240000|2025-02-12 13:17:20|||||||||1
1739366250000|2025-02-12 13:17:30|||||||||3
1739366260000|2025-02-12 13:17:40|||||||||3
1739366270000|2025-02-12 13:17:50|||||||||30
1739366280000|2025-02-12 13:18:00|||||||||12
1739366290000|2025-02-12 13:18:10|||||||||2
1739366300000|2025-02-12 13:18:20|||||||||10
1739366310000|2025-02-12 13:18:30|||||||||2
1739366330000|2025-02-12 13:18:50|||||||||27
1739366340000|2025-02-12 13:19:00|||||||||3
1739366370000|2025-02-12 13:19:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|10
1739366380000|2025-02-12 13:19:40|||||||||5
1739366390000|2025-02-12 13:19:50|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|49
1739366400000|2025-02-12 13:20:00|||||||||28
1739366410000|2025-02-12 13:20:10|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|88
1739366420000|2025-02-12 13:20:20|17.46|17.3|17.5|17.34|17.5|17.34|17.46|17.3|11
1739366430000|2025-02-12 13:20:30|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|23
1739366440000|2025-02-12 13:20:40|||||||||1
1739366470000|2025-02-12 13:21:10|||||||||4
1739366500000|2025-02-12 13:21:40|||||||||1
1739366710000|2025-02-12 13:25:10|||||||||1
1739366740000|2025-02-12 13:25:40|||||||||2
1739366750000|2025-02-12 13:25:50|||||||||2
1739366760000|2025-02-12 13:26:00|||||||||4
1739366780000|2025-02-12 13:26:20|||||||||3
1739366820000|2025-02-12 13:27:00|||||||||5
1739366840000|2025-02-12 13:27:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1739366850000|2025-02-12 13:27:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|28
1739366860000|2025-02-12 13:27:40|17.41|17.25|17.4|17.24|17.41|17.25|17.4|17.24|1
1739366880000|2025-02-12 13:28:00|||||||||69
1739366960000|2025-02-12 13:29:20|||||||||1
1739366970000|2025-02-12 13:29:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|34
1739366980000|2025-02-12 13:29:40|17.43|17.27|17.43|17.27|17.43|17.27|17.41|17.25|8
1739366990000|2025-02-12 13:29:50|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|10
1739367000000|2025-02-12 13:30:00|17.86|17.7|18.04|17.88|18.08|17.92|17.86|17.7|772
1739367010000|2025-02-12 13:30:10|18.03|17.87|17.87|17.71|18.04|17.88|17.82|17.66|288
1739367020000|2025-02-12 13:30:20|17.85|17.69|17.93|17.77|17.98|17.82|17.85|17.69|112
1739367030000|2025-02-12 13:30:30|17.97|17.81|17.83|17.67|17.99|17.83|17.8|17.64|230
1739367040000|2025-02-12 13:30:40|17.82|17.66|17.83|17.67|17.88|17.72|17.78|17.62|80
1739367050000|2025-02-12 13:30:50|17.81|17.65|17.79|17.63|17.83|17.67|17.78|17.62|77
1739367060000|2025-02-12 13:31:00|17.87|17.71|17.91|17.75|17.94|17.78|17.84|17.68|284
1739367070000|2025-02-12 13:31:10|17.89|17.73|17.79|17.63|17.94|17.78|17.79|17.63|155
1739367080000|2025-02-12 13:31:20|17.78|17.62|17.74|17.58|17.78|17.62|17.73|17.57|115
1739367090000|2025-02-12 13:31:30|17.75|17.59|17.84|17.68|17.85|17.69|17.75|17.59|203
1739367100000|2025-02-12 13:31:40|17.85|17.69|17.85|17.69|17.85|17.69|17.8|17.64|64
1739367110000|2025-02-12 13:31:50|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|31
1739367120000|2025-02-12 13:32:00|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|131
1739367130000|2025-02-12 13:32:10|17.85|17.69|17.82|17.66|17.85|17.69|17.8|17.64|70
1739367140000|2025-02-12 13:32:20|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|122
1739367150000|2025-02-12 13:32:30|17.85|17.69|17.82|17.66|17.85|17.69|17.82|17.66|39
1739367160000|2025-02-12 13:32:40|17.8|17.64|17.77|17.61|17.8|17.64|17.74|17.58|38
1739367170000|2025-02-12 13:32:50|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|166
1739367180000|2025-02-12 13:33:00|||||||||133
1739367190000|2025-02-12 13:33:10|17.78|17.62|17.8|17.64|17.8|17.64|17.76|17.6|38
1739367200000|2025-02-12 13:33:20|||||||||30
1739367210000|2025-02-12 13:33:30|||||||||10
1739367220000|2025-02-12 13:33:40|17.78|17.62|17.8|17.64|17.8|17.64|17.78|17.62|51
1739367230000|2025-02-12 13:33:50|17.79|17.63|17.8|17.64|17.8|17.64|17.75|17.59|53
1739367240000|2025-02-12 13:34:00|||||||||19
1739367260000|2025-02-12 13:34:20|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|57
1739367270000|2025-02-12 13:34:30|17.8|17.64|17.78|17.62|17.8|17.64|17.75|17.59|36
1739367280000|2025-02-12 13:34:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|10
1739367290000|2025-02-12 13:34:50|||||||||14
1739367300000|2025-02-12 13:35:00|||||||||23
1739367310000|2025-02-12 13:35:10|||||||||2
1739367320000|2025-02-12 13:35:20|||||||||6
1739367330000|2025-02-12 13:35:30|||||||||21
1739367340000|2025-02-12 13:35:40|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|24
1739367350000|2025-02-12 13:35:50|||||||||1
1739367360000|2025-02-12 13:36:00|||||||||2
1739367370000|2025-02-12 13:36:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|12
1739367380000|2025-02-12 13:36:20|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|14
1739367390000|2025-02-12 13:36:30|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|0
1739367400000|2025-02-12 13:36:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|12
1739367410000|2025-02-12 13:36:50|||||||||1
1739367420000|2025-02-12 13:37:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|17
1739367430000|2025-02-12 13:37:10|||||||||1
1739367440000|2025-02-12 13:37:20|17.95|17.79|17.96|17.8|17.96|17.8|17.91|17.75|30
1739367450000|2025-02-12 13:37:30|17.95|17.79|17.9|17.74|17.95|17.79|17.9|17.74|10
1739367460000|2025-02-12 13:37:40|||||||||5
1739367480000|2025-02-12 13:38:00|17.91|17.75|17.9|17.74|17.95|17.79|17.9|17.74|32
1739367490000|2025-02-12 13:38:10|17.91|17.75|17.91|17.75|17.93|17.77|17.9|17.74|21
1739367500000|2025-02-12 13:38:20|17.93|17.77|17.91|17.75|17.93|17.77|17.91|17.75|1
1739367510000|2025-02-12 13:38:30|17.93|17.77|17.91|17.75|17.93|17.77|17.9|17.74|0
1739367520000|2025-02-12 13:38:40|||||||||1
1739367540000|2025-02-12 13:39:00|||||||||11
1739367550000|2025-02-12 13:39:10|||||||||3
1739367580000|2025-02-12 13:39:40|||||||||2
1739367610000|2025-02-12 13:40:10|||||||||10
1739367620000|2025-02-12 13:40:20|17.89|17.73|17.91|17.75|17.91|17.75|17.89|17.73|39
1739367640000|2025-02-12 13:40:40|||||||||11
1739367650000|2025-02-12 13:40:50|||||||||9
1739367660000|2025-02-12 13:41:00|||||||||2
1739367670000|2025-02-12 13:41:10|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|69
1739367680000|2025-02-12 13:41:20|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1739367690000|2025-02-12 13:41:30|||||||||8
1739367700000|2025-02-12 13:41:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|8
1739367710000|2025-02-12 13:41:50|||||||||9
1739367720000|2025-02-12 13:42:00|||||||||3
1739367730000|2025-02-12 13:42:10|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|22
1739367740000|2025-02-12 13:42:20|||||||||22
1739367750000|2025-02-12 13:42:30|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|6
1739367760000|2025-02-12 13:42:40|17.9|17.74|17.86|17.7|17.91|17.75|17.86|17.7|27
1739367770000|2025-02-12 13:42:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|57
1739367780000|2025-02-12 13:43:00|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|2
1739367790000|2025-02-12 13:43:10|||||||||4
1739367800000|2025-02-12 13:43:20|||||||||1
1739367820000|2025-02-12 13:43:40|||||||||12
1739367830000|2025-02-12 13:43:50|||||||||5
1739367840000|2025-02-12 13:44:00|||||||||42
1739367850000|2025-02-12 13:44:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|50
1739367860000|2025-02-12 13:44:20|17.86|17.7|17.86|17.7|17.86|17.7|17.85|17.69|25
1739367870000|2025-02-12 13:44:30|||||||||26
1739367880000|2025-02-12 13:44:40|||||||||2
1739367890000|2025-02-12 13:44:50|||||||||2
1739367900000|2025-02-12 13:45:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|90
1739367910000|2025-02-12 13:45:10|||||||||14
1739367920000|2025-02-12 13:45:20|17.88|17.72|17.85|17.69|17.9|17.74|17.85|17.69|4
1739367930000|2025-02-12 13:45:30|||||||||5
1739367950000|2025-02-12 13:45:50|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|16
1739367960000|2025-02-12 13:46:00|||||||||3
1739367980000|2025-02-12 13:46:20|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|4
1739367990000|2025-02-12 13:46:30|||||||||28
1739368000000|2025-02-12 13:46:40|||||||||11
1739368010000|2025-02-12 13:46:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|4
1739368020000|2025-02-12 13:47:00|||||||||5
1739368030000|2025-02-12 13:47:10|||||||||1
1739368040000|2025-02-12 13:47:20|||||||||21
1739368050000|2025-02-12 13:47:30|17.77|17.61|17.79|17.63|17.79|17.63|17.77|17.61|16
1739368070000|2025-02-12 13:47:50|17.77|17.61|17.74|17.58|17.79|17.63|17.74|17.58|2
1739368080000|2025-02-12 13:48:00|17.75|17.59|17.75|17.59|17.75|17.59|17.74|17.58|10
1739368090000|2025-02-12 13:48:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|38
1739368100000|2025-02-12 13:48:20|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|6
1739368110000|2025-02-12 13:48:30|17.77|17.61|17.79|17.63|17.79|17.63|17.75|17.59|31
1739368120000|2025-02-12 13:48:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|13
1739368130000|2025-02-12 13:48:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|0
1739368140000|2025-02-12 13:49:00|||||||||17
1739368150000|2025-02-12 13:49:10|17.8|17.64|17.8|17.64|17.8|17.64|17.79|17.63|1
1739368160000|2025-02-12 13:49:20|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|15
1739368170000|2025-02-12 13:49:30|||||||||13
1739368180000|2025-02-12 13:49:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|13
1739368190000|2025-02-12 13:49:50|||||||||1
1739368200000|2025-02-12 13:50:00|||||||||8
1739368240000|2025-02-12 13:50:40|||||||||6
1739368250000|2025-02-12 13:50:50|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|11
1739368260000|2025-02-12 13:51:00|17.84|17.68|17.85|17.69|17.85|17.69|17.8|17.64|30
1739368270000|2025-02-12 13:51:10|17.8|17.64|17.84|17.68|17.84|17.68|17.8|17.64|12
1739368280000|2025-02-12 13:51:20|17.82|17.66|17.8|17.64|17.84|17.68|17.8|17.64|1
1739368290000|2025-02-12 13:51:30|17.82|17.66|17.82|17.66|17.82|17.66|17.82|17.66|10
1739368300000|2025-02-12 13:51:40|17.8|17.64|17.8|17.64|17.84|17.68|17.8|17.64|3
1739368320000|2025-02-12 13:52:00|17.82|17.66|17.84|17.68|17.84|17.68|17.8|17.64|5
1739368330000|2025-02-12 13:52:10|17.85|17.69|17.84|17.68|17.85|17.69|17.82|17.66|0
1739368340000|2025-02-12 13:52:20|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|2
1739368360000|2025-02-12 13:52:40|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|0
1739368400000|2025-02-12 13:53:20|||||||||5
1739368420000|2025-02-12 13:53:40|||||||||34
1739368430000|2025-02-12 13:53:50|||||||||4
1739368530000|2025-02-12 13:55:30|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|0
1739368540000|2025-02-12 13:55:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|0
1739368560000|2025-02-12 13:56:00|||||||||1
1739368610000|2025-02-12 13:56:50|||||||||1
1739368670000|2025-02-12 13:57:50|||||||||1
1739368700000|2025-02-12 13:58:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|2
1739368720000|2025-02-12 13:58:40|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|4
1739368740000|2025-02-12 13:59:00|||||||||23
1739368750000|2025-02-12 13:59:10|17.83|17.67|17.81|17.65|17.83|17.67|17.81|17.65|2
1739368760000|2025-02-12 13:59:20|17.83|17.67|17.85|17.69|17.85|17.69|17.81|17.65|8
1739368780000|2025-02-12 13:59:40|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|4
1739368790000|2025-02-12 13:59:50|17.83|17.67|17.85|17.69|17.85|17.69|17.81|17.65|3
1739368800000|2025-02-12 14:00:00|17.81|17.65|17.86|17.7|17.86|17.7|17.81|17.65|18
1739368810000|2025-02-12 14:00:10|||||||||15
1739368820000|2025-02-12 14:00:20|||||||||40
1739368840000|2025-02-12 14:00:40|||||||||7
1739368850000|2025-02-12 14:00:50|||||||||8
1739368860000|2025-02-12 14:01:00|||||||||1
1739368870000|2025-02-12 14:01:10|||||||||4
1739368880000|2025-02-12 14:01:20|||||||||7
1739368910000|2025-02-12 14:01:50|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|101
1739368940000|2025-02-12 14:02:20|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|20
1739368950000|2025-02-12 14:02:30|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|14
1739368960000|2025-02-12 14:02:40|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1739369020000|2025-02-12 14:03:40|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|54
1739369040000|2025-02-12 14:04:00|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|0
1739369050000|2025-02-12 14:04:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|20
1739369090000|2025-02-12 14:04:50|||||||||1
1739369110000|2025-02-12 14:05:10|||||||||9
1739369150000|2025-02-12 14:05:50|||||||||4
1739369160000|2025-02-12 14:06:00|||||||||21
1739369200000|2025-02-12 14:06:40|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|86
1739369210000|2025-02-12 14:06:50|||||||||13
1739369220000|2025-02-12 14:07:00|17.92|17.76|17.91|17.75|17.92|17.76|17.91|17.75|18
1739369230000|2025-02-12 14:07:10|||||||||8
1739369240000|2025-02-12 14:07:20|||||||||2
1739369250000|2025-02-12 14:07:30|||||||||1
1739369260000|2025-02-12 14:07:40|||||||||7
1739369270000|2025-02-12 14:07:50|17.88|17.72|17.9|17.74|17.91|17.75|17.86|17.7|11
1739369280000|2025-02-12 14:08:00|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|8
1739369290000|2025-02-12 14:08:10|17.86|17.7|17.91|17.75|17.91|17.75|17.86|17.7|9
1739369330000|2025-02-12 14:08:50|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|3
1739369340000|2025-02-12 14:09:00|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|0
1739369400000|2025-02-12 14:10:00|17.9|17.74|17.86|17.7|17.91|17.75|17.86|17.7|57
1739369410000|2025-02-12 14:10:10|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|27
1739369420000|2025-02-12 14:10:20|||||||||8
1739369430000|2025-02-12 14:10:30|17.88|17.72|17.9|17.74|17.9|17.74|17.86|17.7|29
1739369440000|2025-02-12 14:10:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1739369460000|2025-02-12 14:11:00|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|6
1739369470000|2025-02-12 14:11:10|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|14
1739369480000|2025-02-12 14:11:20|17.88|17.72|17.86|17.7|17.9|17.74|17.86|17.7|0
1739369490000|2025-02-12 14:11:30|17.88|17.72|17.86|17.7|17.88|17.72|17.86|17.7|7
1739369500000|2025-02-12 14:11:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|13
1739369530000|2025-02-12 14:12:10|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|0
1739369550000|2025-02-12 14:12:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|0
1739369560000|2025-02-12 14:12:40|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|4
1739369630000|2025-02-12 14:13:50|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1739369640000|2025-02-12 14:14:00|||||||||50
1739369660000|2025-02-12 14:14:20|||||||||14
1739369690000|2025-02-12 14:14:50|||||||||1
1739369720000|2025-02-12 14:15:20|||||||||15
1739369730000|2025-02-12 14:15:30|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|7
1739369740000|2025-02-12 14:15:40|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|0
1739369750000|2025-02-12 14:15:50|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|0
1739369770000|2025-02-12 14:16:10|17.85|17.69|17.9|17.74|17.9|17.74|17.85|17.69|26
1739369780000|2025-02-12 14:16:20|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|2
1739369790000|2025-02-12 14:16:30|17.88|17.72|17.88|17.72|17.88|17.72|17.88|17.72|0
1739369800000|2025-02-12 14:16:40|17.9|17.74|17.9|17.74|17.9|17.74|17.86|17.7|19
1739369810000|2025-02-12 14:16:50|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|0
1739369820000|2025-02-12 14:17:00|17.88|17.72|17.88|17.72|17.88|17.72|17.85|17.69|5
1739369830000|2025-02-12 14:17:10|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|0
1739369850000|2025-02-12 14:17:30|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|5
1739369880000|2025-02-12 14:18:00|||||||||1
1739369920000|2025-02-12 14:18:40|||||||||9
1739369950000|2025-02-12 14:19:10|||||||||1
1739369960000|2025-02-12 14:19:20|||||||||9
1739369980000|2025-02-12 14:19:40|||||||||10
1739369990000|2025-02-12 14:19:50|||||||||2
1739370000000|2025-02-12 14:20:00|||||||||1
1739370020000|2025-02-12 14:20:20|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|47
1739370030000|2025-02-12 14:20:30|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|11
1739370040000|2025-02-12 14:20:40|||||||||23
1739370060000|2025-02-12 14:21:00|||||||||2
1739370070000|2025-02-12 14:21:10|17.85|17.69|17.9|17.74|17.9|17.74|17.85|17.69|13
1739370080000|2025-02-12 14:21:20|17.86|17.7|17.88|17.72|17.9|17.74|17.85|17.69|48
1739370090000|2025-02-12 14:21:30|17.9|17.74|17.86|17.7|17.9|17.74|17.85|17.69|2
1739370100000|2025-02-12 14:21:40|||||||||5
1739370110000|2025-02-12 14:21:50|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|7
1739370120000|2025-02-12 14:22:00|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|5
1739370130000|2025-02-12 14:22:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|2
1739370140000|2025-02-12 14:22:20|17.89|17.73|17.85|17.69|17.9|17.74|17.85|17.69|53
1739370150000|2025-02-12 14:22:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|16
1739370160000|2025-02-12 14:22:40|17.85|17.69|17.89|17.73|17.89|17.73|17.85|17.69|61
1739370170000|2025-02-12 14:22:50|17.87|17.71|17.89|17.73|17.89|17.73|17.85|17.69|3
1739370200000|2025-02-12 14:23:20|||||||||23
1739370210000|2025-02-12 14:23:30|||||||||10
1739370220000|2025-02-12 14:23:40|17.87|17.71|17.87|17.71|17.87|17.71|17.87|17.71|13
1739370230000|2025-02-12 14:23:50|17.85|17.69|17.85|17.69|17.87|17.71|17.85|17.69|3
1739370240000|2025-02-12 14:24:00|17.87|17.71|17.89|17.73|17.89|17.73|17.87|17.71|3
1739370250000|2025-02-12 14:24:10|17.87|17.71|17.89|17.73|17.89|17.73|17.85|17.69|8
1739370290000|2025-02-12 14:24:50|||||||||1
1739370310000|2025-02-12 14:25:10|||||||||1
1739370320000|2025-02-12 14:25:20|||||||||9
1739370330000|2025-02-12 14:25:30|17.9|17.74|17.89|17.73|17.9|17.74|17.89|17.73|23
1739370350000|2025-02-12 14:25:50|||||||||3
1739370360000|2025-02-12 14:26:00|||||||||3
1739370370000|2025-02-12 14:26:10|||||||||2
1739370390000|2025-02-12 14:26:30|||||||||2
1739370420000|2025-02-12 14:27:00|||||||||20
1739370440000|2025-02-12 14:27:20|||||||||4
1739370450000|2025-02-12 14:27:30|||||||||54
1739370460000|2025-02-12 14:27:40|||||||||1
1739370480000|2025-02-12 14:28:00|||||||||10
1739370490000|2025-02-12 14:28:10|||||||||63
1739370500000|2025-02-12 14:28:20|||||||||6
1739370510000|2025-02-12 14:28:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|2
1739370520000|2025-02-12 14:28:40|||||||||1
1739370530000|2025-02-12 14:28:50|||||||||6
1739370540000|2025-02-12 14:29:00|||||||||4
1739370550000|2025-02-12 14:29:10|||||||||5
1739370570000|2025-02-12 14:29:30|||||||||27
1739370590000|2025-02-12 14:29:50|||||||||9
1739370600000|2025-02-12 14:30:00|||||||||53
1739370610000|2025-02-12 14:30:10|||||||||18
1739370620000|2025-02-12 14:30:20|||||||||11
1739370630000|2025-02-12 14:30:30|17.94|17.78|17.95|17.79|17.95|17.79|17.94|17.78|223
1739370640000|2025-02-12 14:30:40|||||||||44
1739370650000|2025-02-12 14:30:50|||||||||39
1739370660000|2025-02-12 14:31:00|17.96|17.8|17.96|17.8|17.96|17.8|17.95|17.79|62
1739370670000|2025-02-12 14:31:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|5
1739370680000|2025-02-12 14:31:20|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|12
1739370690000|2025-02-12 14:31:30|18|17.84|18|17.84|18|17.84|18|17.84|64
1739370700000|2025-02-12 14:31:40|||||||||6
1739370710000|2025-02-12 14:31:50|||||||||21
1739370720000|2025-02-12 14:32:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|82
1739370730000|2025-02-12 14:32:10|17.95|17.79|17.95|17.79|17.96|17.8|17.95|17.79|13
1739370740000|2025-02-12 14:32:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|40
1739370750000|2025-02-12 14:32:30|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|19
1739370760000|2025-02-12 14:32:40|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|22
1739370770000|2025-02-12 14:32:50|||||||||25
1739370780000|2025-02-12 14:33:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|37
1739370790000|2025-02-12 14:33:10|||||||||7
1739370800000|2025-02-12 14:33:20|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|5
1739370810000|2025-02-12 14:33:30|||||||||5
1739370820000|2025-02-12 14:33:40|||||||||13
1739370830000|2025-02-12 14:33:50|17.89|17.73|17.9|17.74|17.9|17.74|17.89|17.73|29
1739370840000|2025-02-12 14:34:00|17.89|17.73|17.85|17.69|17.9|17.74|17.84|17.68|155
1739370850000|2025-02-12 14:34:10|||||||||13
1739370860000|2025-02-12 14:34:20|17.84|17.68|17.84|17.68|17.85|17.69|17.84|17.68|102
1739370870000|2025-02-12 14:34:30|17.8|17.64|17.8|17.64|17.84|17.68|17.8|17.64|100
1739370880000|2025-02-12 14:34:40|17.82|17.66|17.8|17.64|17.84|17.68|17.8|17.64|12
1739370890000|2025-02-12 14:34:50|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|28
1739370900000|2025-02-12 14:35:00|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|54
1739370910000|2025-02-12 14:35:10|17.79|17.63|17.79|17.63|17.8|17.64|17.79|17.63|33
1739370920000|2025-02-12 14:35:20|||||||||34
1739370930000|2025-02-12 14:35:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|6
1739370940000|2025-02-12 14:35:40|17.82|17.66|17.8|17.64|17.84|17.68|17.8|17.64|170
1739370950000|2025-02-12 14:35:50|17.85|17.69|17.85|17.69|17.85|17.69|17.84|17.68|24
1739370970000|2025-02-12 14:36:10|17.89|17.73|17.85|17.69|17.89|17.73|17.85|17.69|61
1739370980000|2025-02-12 14:36:20|||||||||9
1739371000000|2025-02-12 14:36:40|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|33
1739371010000|2025-02-12 14:36:50|17.8|17.64|17.79|17.63|17.8|17.64|17.79|17.63|72
1739371020000|2025-02-12 14:37:00|||||||||12
1739371030000|2025-02-12 14:37:10|||||||||12
1739371040000|2025-02-12 14:37:20|||||||||41
1739371050000|2025-02-12 14:37:30|||||||||140
1739371060000|2025-02-12 14:37:40|||||||||23
1739371070000|2025-02-12 14:37:50|||||||||145
1739371080000|2025-02-12 14:38:00|||||||||11
1739371090000|2025-02-12 14:38:10|||||||||21
1739371120000|2025-02-12 14:38:40|||||||||1
1739371130000|2025-02-12 14:38:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|98
1739371140000|2025-02-12 14:39:00|||||||||2
1739371150000|2025-02-12 14:39:10|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|25
1739371160000|2025-02-12 14:39:20|||||||||7
1739371170000|2025-02-12 14:39:30|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|137
1739371180000|2025-02-12 14:39:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|4
1739371190000|2025-02-12 14:39:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|29
1739371200000|2025-02-12 14:40:00|||||||||91
1739371210000|2025-02-12 14:40:10|17.78|17.62|17.79|17.63|17.79|17.63|17.74|17.58|69
1739371220000|2025-02-12 14:40:20|17.78|17.62|17.76|17.6|17.78|17.62|17.74|17.58|93
1739371230000|2025-02-12 14:40:30|17.78|17.62|17.78|17.62|17.78|17.62|17.74|17.58|94
1739371240000|2025-02-12 14:40:40|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|4
1739371250000|2025-02-12 14:40:50|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|6
1739371260000|2025-02-12 14:41:00|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|67
1739371270000|2025-02-12 14:41:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|6
1739371280000|2025-02-12 14:41:20|||||||||1
1739371300000|2025-02-12 14:41:40|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|9
1739371310000|2025-02-12 14:41:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|7
1739371320000|2025-02-12 14:42:00|||||||||51
1739371330000|2025-02-12 14:42:10|17.73|17.57|17.73|17.57|17.73|17.57|17.69|17.53|68
1739371340000|2025-02-12 14:42:20|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|4
1739371350000|2025-02-12 14:42:30|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|1
1739371360000|2025-02-12 14:42:40|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|30
1739371380000|2025-02-12 14:43:00|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|71
1739371390000|2025-02-12 14:43:10|||||||||4
1739371400000|2025-02-12 14:43:20|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|26
1739371410000|2025-02-12 14:43:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|44
1739371420000|2025-02-12 14:43:40|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|4
1739371430000|2025-02-12 14:43:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|8
1739371440000|2025-02-12 14:44:00|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|0
1739371450000|2025-02-12 14:44:10|||||||||75
1739371460000|2025-02-12 14:44:20|||||||||2
1739371470000|2025-02-12 14:44:30|||||||||8
1739371480000|2025-02-12 14:44:40|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|65
1739371490000|2025-02-12 14:44:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|12
1739371500000|2025-02-12 14:45:00|||||||||52
1739371510000|2025-02-12 14:45:10|||||||||14
1739371520000|2025-02-12 14:45:20|||||||||37
1739371540000|2025-02-12 14:45:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|14
1739371550000|2025-02-12 14:45:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|101
1739371560000|2025-02-12 14:46:00|17.64|17.48|17.64|17.48|17.68|17.52|17.64|17.48|92
1739371570000|2025-02-12 14:46:10|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|204
1739371580000|2025-02-12 14:46:20|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|21
1739371590000|2025-02-12 14:46:30|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|24
1739371600000|2025-02-12 14:46:40|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|68
1739371610000|2025-02-12 14:46:50|||||||||120
1739371620000|2025-02-12 14:47:00|||||||||5
1739371630000|2025-02-12 14:47:10|||||||||12
1739371640000|2025-02-12 14:47:20|||||||||1
1739371650000|2025-02-12 14:47:30|||||||||129
1739371660000|2025-02-12 14:47:40|||||||||57
1739371670000|2025-02-12 14:47:50|||||||||1
1739371680000|2025-02-12 14:48:00|17.57|17.41|17.59|17.43|17.61|17.45|17.57|17.41|107
1739371690000|2025-02-12 14:48:10|17.57|17.41|17.57|17.41|17.61|17.45|17.57|17.41|2
1739371700000|2025-02-12 14:48:20|||||||||17
1739371710000|2025-02-12 14:48:30|17.61|17.45|17.61|17.45|17.61|17.45|17.57|17.41|100
1739371720000|2025-02-12 14:48:40|17.62|17.46|17.61|17.45|17.62|17.46|17.61|17.45|1
1739371730000|2025-02-12 14:48:50|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|27
1739371740000|2025-02-12 14:49:00|17.62|17.46|17.59|17.43|17.62|17.46|17.57|17.41|89
1739371750000|2025-02-12 14:49:10|17.61|17.45|17.57|17.41|17.62|17.46|17.57|17.41|46
1739371760000|2025-02-12 14:49:20|||||||||5
1739371780000|2025-02-12 14:49:40|||||||||7
1739371800000|2025-02-12 14:50:00|||||||||7
1739371810000|2025-02-12 14:50:10|||||||||4
1739371820000|2025-02-12 14:50:20|17.58|17.42|17.62|17.46|17.62|17.46|17.57|17.41|68
1739371830000|2025-02-12 14:50:30|||||||||18
1739371840000|2025-02-12 14:50:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|6
1739371850000|2025-02-12 14:50:50|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|2
1739371860000|2025-02-12 14:51:00|||||||||11
1739371870000|2025-02-12 14:51:10|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|36
1739371880000|2025-02-12 14:51:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|8
1739371890000|2025-02-12 14:51:30|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|1
1739371900000|2025-02-12 14:51:40|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|7
1739371910000|2025-02-12 14:51:50|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|51
1739371920000|2025-02-12 14:52:00|||||||||20
1739371930000|2025-02-12 14:52:10|||||||||6
1739371940000|2025-02-12 14:52:20|||||||||13
1739371950000|2025-02-12 14:52:30|||||||||46
1739371960000|2025-02-12 14:52:40|17.6|17.44|17.62|17.46|17.63|17.47|17.58|17.42|6
1739371970000|2025-02-12 14:52:50|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|19
1739371980000|2025-02-12 14:53:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|2
1739371990000|2025-02-12 14:53:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|19
1739372000000|2025-02-12 14:53:20|||||||||5
1739372010000|2025-02-12 14:53:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1739372020000|2025-02-12 14:53:40|||||||||2
1739372030000|2025-02-12 14:53:50|||||||||9
1739372040000|2025-02-12 14:54:00|||||||||6
1739372050000|2025-02-12 14:54:10|||||||||4
1739372060000|2025-02-12 14:54:20|||||||||11
1739372070000|2025-02-12 14:54:30|||||||||6
1739372080000|2025-02-12 14:54:40|||||||||2
1739372090000|2025-02-12 14:54:50|||||||||13
1739372100000|2025-02-12 14:55:00|||||||||22
1739372110000|2025-02-12 14:55:10|||||||||5
1739372120000|2025-02-12 14:55:20|||||||||5
1739372130000|2025-02-12 14:55:30|||||||||10
1739372140000|2025-02-12 14:55:40|||||||||5
1739372150000|2025-02-12 14:55:50|||||||||5
1739372160000|2025-02-12 14:56:00|||||||||21
1739372170000|2025-02-12 14:56:10|||||||||33
1739372180000|2025-02-12 14:56:20|||||||||5
1739372190000|2025-02-12 14:56:30|||||||||6
1739372200000|2025-02-12 14:56:40|||||||||19
1739372210000|2025-02-12 14:56:50|||||||||8
1739372220000|2025-02-12 14:57:00|||||||||7
1739372230000|2025-02-12 14:57:10|||||||||12
1739372240000|2025-02-12 14:57:20|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|4
1739372250000|2025-02-12 14:57:30|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|50
1739372260000|2025-02-12 14:57:40|||||||||10
1739372270000|2025-02-12 14:57:50|||||||||4
1739372280000|2025-02-12 14:58:00|||||||||6
1739372290000|2025-02-12 14:58:10|||||||||3
1739372300000|2025-02-12 14:58:20|||||||||4
1739372310000|2025-02-12 14:58:30|||||||||7
1739372320000|2025-02-12 14:58:40|||||||||13
1739372330000|2025-02-12 14:58:50|||||||||9
1739372340000|2025-02-12 14:59:00|||||||||5
1739372350000|2025-02-12 14:59:10|||||||||3
1739372360000|2025-02-12 14:59:20|||||||||7
1739372370000|2025-02-12 14:59:30|||||||||10
1739372380000|2025-02-12 14:59:40|||||||||40
1739372390000|2025-02-12 14:59:50|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|58
1739372400000|2025-02-12 15:00:00|||||||||7
1739372410000|2025-02-12 15:00:10|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|43
1739372420000|2025-02-12 15:00:20|||||||||5
1739372430000|2025-02-12 15:00:30|17.69|17.53|17.69|17.53|17.69|17.53|17.68|17.52|14
1739372440000|2025-02-12 15:00:40|||||||||8
1739372450000|2025-02-12 15:00:50|17.73|17.57|17.73|17.57|17.74|17.58|17.73|17.57|74
1739372460000|2025-02-12 15:01:00|17.74|17.58|17.74|17.58|17.74|17.58|17.73|17.57|1
1739372470000|2025-02-12 15:01:10|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|8
1739372480000|2025-02-12 15:01:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|33
1739372490000|2025-02-12 15:01:30|||||||||33
1739372500000|2025-02-12 15:01:40|||||||||4
1739372510000|2025-02-12 15:01:50|||||||||14
1739372520000|2025-02-12 15:02:00|||||||||37
1739372530000|2025-02-12 15:02:10|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|13
1739372560000|2025-02-12 15:02:40|17.75|17.59|17.75|17.59|17.75|17.59|17.74|17.58|11
1739372570000|2025-02-12 15:02:50|17.74|17.58|17.75|17.59|17.77|17.61|17.74|17.58|82
1739372580000|2025-02-12 15:03:00|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|27
1739372600000|2025-02-12 15:03:20|||||||||9
1739372610000|2025-02-12 15:03:30|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|19
1739372620000|2025-02-12 15:03:40|||||||||11
1739372630000|2025-02-12 15:03:50|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|65
1739372640000|2025-02-12 15:04:00|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|9
1739372660000|2025-02-12 15:04:20|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|10
1739372670000|2025-02-12 15:04:30|||||||||18
1739372680000|2025-02-12 15:04:40|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|63
1739372690000|2025-02-12 15:04:50|17.8|17.64|17.8|17.64|17.8|17.64|17.76|17.6|59
1739372700000|2025-02-12 15:05:00|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|104
1739372710000|2025-02-12 15:05:10|||||||||10
1739372720000|2025-02-12 15:05:20|17.8|17.64|17.81|17.65|17.81|17.65|17.76|17.6|92
1739372730000|2025-02-12 15:05:30|17.8|17.64|17.8|17.64|17.8|17.64|17.76|17.6|36
1739372740000|2025-02-12 15:05:40|17.76|17.6|17.76|17.6|17.8|17.64|17.76|17.6|15
1739372750000|2025-02-12 15:05:50|||||||||7
1739372760000|2025-02-12 15:06:00|||||||||5
1739372770000|2025-02-12 15:06:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|81
1739372780000|2025-02-12 15:06:20|||||||||43
1739372790000|2025-02-12 15:06:30|17.76|17.6|17.75|17.59|17.76|17.6|17.75|17.59|19
1739372800000|2025-02-12 15:06:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|0
1739372810000|2025-02-12 15:06:50|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|38
1739372820000|2025-02-12 15:07:00|17.8|17.64|17.8|17.64|17.81|17.65|17.76|17.6|44
1739372830000|2025-02-12 15:07:10|17.81|17.65|17.81|17.65|17.81|17.65|17.8|17.64|27
1739372840000|2025-02-12 15:07:20|17.8|17.64|17.76|17.6|17.81|17.65|17.76|17.6|32
1739372850000|2025-02-12 15:07:30|||||||||2
1739372860000|2025-02-12 15:07:40|17.8|17.64|17.75|17.59|17.8|17.64|17.75|17.59|26
1739372870000|2025-02-12 15:07:50|17.74|17.58|17.74|17.58|17.75|17.59|17.74|17.58|23
1739372880000|2025-02-12 15:08:00|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|53
1739372890000|2025-02-12 15:08:10|||||||||15
1739372900000|2025-02-12 15:08:20|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|65
1739372910000|2025-02-12 15:08:30|||||||||4
1739372920000|2025-02-12 15:08:40|17.71|17.55|17.75|17.59|17.75|17.59|17.71|17.55|6
1739372930000|2025-02-12 15:08:50|||||||||11
1739372940000|2025-02-12 15:09:00|17.72|17.56|17.7|17.54|17.72|17.56|17.7|17.54|23
1739372950000|2025-02-12 15:09:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|35
1739372960000|2025-02-12 15:09:20|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|19
1739372970000|2025-02-12 15:09:30|||||||||27
1739372980000|2025-02-12 15:09:40|17.75|17.59|17.71|17.55|17.75|17.59|17.71|17.55|140
1739372990000|2025-02-12 15:09:50|17.75|17.59|17.75|17.59|17.75|17.59|17.7|17.54|63
1739373000000|2025-02-12 15:10:00|17.7|17.54|17.75|17.59|17.75|17.59|17.7|17.54|27
1739373010000|2025-02-12 15:10:10|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|24
1739373020000|2025-02-12 15:10:20|||||||||19
1739373030000|2025-02-12 15:10:30|||||||||2
1739373040000|2025-02-12 15:10:40|17.78|17.62|17.76|17.6|17.8|17.64|17.76|17.6|14
1739373050000|2025-02-12 15:10:50|||||||||6
1739373060000|2025-02-12 15:11:00|17.8|17.64|17.8|17.64|17.81|17.65|17.76|17.6|44
1739373070000|2025-02-12 15:11:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|0
1739373080000|2025-02-12 15:11:20|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|30
1739373100000|2025-02-12 15:11:40|||||||||2
1739373120000|2025-02-12 15:12:00|17.82|17.66|17.86|17.7|17.86|17.7|17.82|17.66|36
1739373130000|2025-02-12 15:12:10|||||||||22
1739373140000|2025-02-12 15:12:20|17.81|17.65|17.81|17.65|17.85|17.69|17.81|17.65|62
1739373150000|2025-02-12 15:12:30|17.85|17.69|17.81|17.65|17.86|17.7|17.81|17.65|14
1739373170000|2025-02-12 15:12:50|17.86|17.7|17.81|17.65|17.86|17.7|17.81|17.65|33
1739373180000|2025-02-12 15:13:00|||||||||85
1739373190000|2025-02-12 15:13:10|17.8|17.64|17.76|17.6|17.8|17.64|17.76|17.6|128
1739373210000|2025-02-12 15:13:30|||||||||1
1739373220000|2025-02-12 15:13:40|||||||||11
1739373230000|2025-02-12 15:13:50|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|31
1739373240000|2025-02-12 15:14:00|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|12
1739373260000|2025-02-12 15:14:20|||||||||38
1739373270000|2025-02-12 15:14:30|17.8|17.64|17.81|17.65|17.81|17.65|17.8|17.64|85
1739373290000|2025-02-12 15:14:50|||||||||4
1739373300000|2025-02-12 15:15:00|||||||||32
1739373310000|2025-02-12 15:15:10|||||||||2
1739373320000|2025-02-12 15:15:20|||||||||9
1739373330000|2025-02-12 15:15:30|17.8|17.64|17.76|17.6|17.81|17.65|17.76|17.6|51
1739373340000|2025-02-12 15:15:40|||||||||5
1739373350000|2025-02-12 15:15:50|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|24
1739373360000|2025-02-12 15:16:00|17.75|17.59|17.76|17.6|17.76|17.6|17.75|17.59|7
1739373370000|2025-02-12 15:16:10|17.75|17.59|17.75|17.59|17.76|17.6|17.75|17.59|4
1739373380000|2025-02-12 15:16:20|17.71|17.55|17.71|17.55|17.71|17.55|17.71|17.55|120
1739373390000|2025-02-12 15:16:30|17.73|17.57|17.75|17.59|17.75|17.59|17.71|17.55|66
1739373400000|2025-02-12 15:16:40|17.73|17.57|17.71|17.55|17.75|17.59|17.71|17.55|75
1739373410000|2025-02-12 15:16:50|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|12
1739373420000|2025-02-12 15:17:00|17.71|17.55|17.71|17.55|17.71|17.55|17.7|17.54|18
1739373430000|2025-02-12 15:17:10|17.7|17.54|17.7|17.54|17.71|17.55|17.7|17.54|24
1739373440000|2025-02-12 15:17:20|||||||||35
1739373450000|2025-02-12 15:17:30|||||||||45
1739373460000|2025-02-12 15:17:40|||||||||45
1739373470000|2025-02-12 15:17:50|||||||||89
1739373480000|2025-02-12 15:18:00|17.69|17.53|17.69|17.53|17.7|17.54|17.69|17.53|34
1739373490000|2025-02-12 15:18:10|17.7|17.54|17.7|17.54|17.7|17.54|17.69|17.53|40
1739373500000|2025-02-12 15:18:20|||||||||48
1739373510000|2025-02-12 15:18:30|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|12
1739373520000|2025-02-12 15:18:40|17.75|17.59|17.7|17.54|17.75|17.59|17.7|17.54|35
1739373530000|2025-02-12 15:18:50|17.74|17.58|17.69|17.53|17.74|17.58|17.69|17.53|71
1739373540000|2025-02-12 15:19:00|||||||||9
1739373550000|2025-02-12 15:19:10|||||||||27
1739373560000|2025-02-12 15:19:20|17.64|17.48|17.65|17.49|17.69|17.53|17.64|17.48|91
1739373570000|2025-02-12 15:19:30|17.69|17.53|17.64|17.48|17.69|17.53|17.64|17.48|27
1739373580000|2025-02-12 15:19:40|||||||||4
1739373590000|2025-02-12 15:19:50|||||||||8
1739373600000|2025-02-12 15:20:00|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|2
1739373610000|2025-02-12 15:20:10|||||||||3
1739373620000|2025-02-12 15:20:20|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|2
1739373630000|2025-02-12 15:20:30|17.69|17.53|17.69|17.53|17.69|17.53|17.65|17.49|226
1739373640000|2025-02-12 15:20:40|17.65|17.49|17.69|17.53|17.69|17.53|17.65|17.49|28
1739373650000|2025-02-12 15:20:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|23
1739373660000|2025-02-12 15:21:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|17
1739373670000|2025-02-12 15:21:10|||||||||15
1739373680000|2025-02-12 15:21:20|||||||||2
1739373690000|2025-02-12 15:21:30|||||||||7
1739373700000|2025-02-12 15:21:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|35
1739373710000|2025-02-12 15:21:50|17.69|17.53|17.65|17.49|17.69|17.53|17.65|17.49|93
1739373720000|2025-02-12 15:22:00|17.67|17.51|17.64|17.48|17.67|17.51|17.64|17.48|8
1739373730000|2025-02-12 15:22:10|17.65|17.49|17.64|17.48|17.69|17.53|17.64|17.48|21
1739373740000|2025-02-12 15:22:20|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|17
1739373750000|2025-02-12 15:22:30|||||||||28
1739373760000|2025-02-12 15:22:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|91
1739373770000|2025-02-12 15:22:50|||||||||12
1739373780000|2025-02-12 15:23:00|||||||||31
1739373790000|2025-02-12 15:23:10|17.65|17.49|17.65|17.49|17.65|17.49|17.64|17.48|23
1739373800000|2025-02-12 15:23:20|17.64|17.48|17.64|17.48|17.69|17.53|17.64|17.48|18
1739373810000|2025-02-12 15:23:30|17.65|17.49|17.65|17.49|17.69|17.53|17.65|17.49|20
1739373820000|2025-02-12 15:23:40|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|3
1739373830000|2025-02-12 15:23:50|||||||||3
1739373840000|2025-02-12 15:24:00|||||||||3
1739373850000|2025-02-12 15:24:10|17.63|17.47|17.59|17.43|17.63|17.47|17.59|17.43|25
1739373860000|2025-02-12 15:24:20|17.58|17.42|17.54|17.38|17.58|17.42|17.54|17.38|102
1739373870000|2025-02-12 15:24:30|||||||||61
1739373880000|2025-02-12 15:24:40|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|140
1739373890000|2025-02-12 15:24:50|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|4
1739373900000|2025-02-12 15:25:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739373910000|2025-02-12 15:25:10|||||||||6
1739373920000|2025-02-12 15:25:20|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|193
1739373930000|2025-02-12 15:25:30|||||||||1
1739373940000|2025-02-12 15:25:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|3
1739373950000|2025-02-12 15:25:50|||||||||1
1739373960000|2025-02-12 15:26:00|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|3
1739373970000|2025-02-12 15:26:10|||||||||72
1739373980000|2025-02-12 15:26:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|14
1739373990000|2025-02-12 15:26:30|||||||||4
1739374000000|2025-02-12 15:26:40|17.59|17.43|17.59|17.43|17.59|17.43|17.58|17.42|6
1739374010000|2025-02-12 15:26:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|7
1739374020000|2025-02-12 15:27:00|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|25
1739374030000|2025-02-12 15:27:10|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|33
1739374040000|2025-02-12 15:27:20|||||||||21
1739374050000|2025-02-12 15:27:30|17.61|17.45|17.63|17.47|17.63|17.47|17.61|17.45|7
1739374060000|2025-02-12 15:27:40|17.61|17.45|17.59|17.43|17.63|17.47|17.59|17.43|49
1739374070000|2025-02-12 15:27:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1739374080000|2025-02-12 15:28:00|17.64|17.48|17.68|17.52|17.69|17.53|17.63|17.47|73
1739374090000|2025-02-12 15:28:10|||||||||19
1739374100000|2025-02-12 15:28:20|||||||||12
1739374110000|2025-02-12 15:28:30|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|194
1739374120000|2025-02-12 15:28:40|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|53
1739374130000|2025-02-12 15:28:50|||||||||24
1739374140000|2025-02-12 15:29:00|||||||||47
1739374150000|2025-02-12 15:29:10|||||||||7
1739374160000|2025-02-12 15:29:20|17.68|17.52|17.69|17.53|17.69|17.53|17.64|17.48|32
1739374170000|2025-02-12 15:29:30|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|4
1739374180000|2025-02-12 15:29:40|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|48
1739374190000|2025-02-12 15:29:50|17.66|17.5|17.68|17.52|17.68|17.52|17.64|17.48|95
1739374200000|2025-02-12 15:30:00|17.69|17.53|17.68|17.52|17.69|17.53|17.64|17.48|66
1739374210000|2025-02-12 15:30:10|17.64|17.48|17.66|17.5|17.68|17.52|17.64|17.48|98
1739374220000|2025-02-12 15:30:20|17.64|17.48|17.64|17.48|17.68|17.52|17.64|17.48|1
1739374230000|2025-02-12 15:30:30|17.66|17.5|17.64|17.48|17.68|17.52|17.64|17.48|37
1739374240000|2025-02-12 15:30:40|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|20
1739374250000|2025-02-12 15:30:50|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|28
1739374260000|2025-02-12 15:31:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|33
1739374270000|2025-02-12 15:31:10|||||||||4
1739374280000|2025-02-12 15:31:20|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|22
1739374290000|2025-02-12 15:31:30|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|0
1739374300000|2025-02-12 15:31:40|||||||||5
1739374310000|2025-02-12 15:31:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|71
1739374320000|2025-02-12 15:32:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|24
1739374330000|2025-02-12 15:32:10|||||||||3
1739374340000|2025-02-12 15:32:20|||||||||19
1739374350000|2025-02-12 15:32:30|17.66|17.5|17.68|17.52|17.68|17.52|17.64|17.48|49
1739374360000|2025-02-12 15:32:40|||||||||3
1739374370000|2025-02-12 15:32:50|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|123
1739374380000|2025-02-12 15:33:00|17.64|17.48|17.64|17.48|17.68|17.52|17.64|17.48|39
1739374390000|2025-02-12 15:33:10|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|30
1739374400000|2025-02-12 15:33:20|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|37
1739374410000|2025-02-12 15:33:30|||||||||1
1739374420000|2025-02-12 15:33:40|||||||||47
1739374430000|2025-02-12 15:33:50|||||||||6
1739374440000|2025-02-12 15:34:00|||||||||5
1739374450000|2025-02-12 15:34:10|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|2
1739374460000|2025-02-12 15:34:20|||||||||2
1739374470000|2025-02-12 15:34:30|||||||||12
1739374480000|2025-02-12 15:34:40|||||||||60
1739374490000|2025-02-12 15:34:50|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|6
1739374500000|2025-02-12 15:35:00|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|27
1739374510000|2025-02-12 15:35:10|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|27
1739374520000|2025-02-12 15:35:20|||||||||6
1739374530000|2025-02-12 15:35:30|||||||||9
1739374540000|2025-02-12 15:35:40|||||||||4
1739374550000|2025-02-12 15:35:50|17.68|17.52|17.68|17.52|17.68|17.52|17.68|17.52|13
1739374560000|2025-02-12 15:36:00|17.66|17.5|17.64|17.48|17.68|17.52|17.64|17.48|36
1739374570000|2025-02-12 15:36:10|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|13
1739374580000|2025-02-12 15:36:20|||||||||1
1739374590000|2025-02-12 15:36:30|||||||||13
1739374600000|2025-02-12 15:36:40|||||||||2
1739374610000|2025-02-12 15:36:50|||||||||3
1739374620000|2025-02-12 15:37:00|||||||||5
1739374640000|2025-02-12 15:37:20|||||||||5
1739374650000|2025-02-12 15:37:30|||||||||2
1739374660000|2025-02-12 15:37:40|||||||||2
1739374670000|2025-02-12 15:37:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|204
1739374680000|2025-02-12 15:38:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|25
1739374690000|2025-02-12 15:38:10|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|1
1739374700000|2025-02-12 15:38:20|17.63|17.47|17.58|17.42|17.63|17.47|17.58|17.42|104
1739374710000|2025-02-12 15:38:30|17.57|17.41|17.58|17.42|17.63|17.47|17.52|17.36|451
1739374720000|2025-02-12 15:38:40|17.62|17.46|17.58|17.42|17.63|17.47|17.58|17.42|37
1739374730000|2025-02-12 15:38:50|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|72
1739374740000|2025-02-12 15:39:00|||||||||54
1739374750000|2025-02-12 15:39:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|16
1739374760000|2025-02-12 15:39:20|||||||||5
1739374770000|2025-02-12 15:39:30|||||||||24
1739374780000|2025-02-12 15:39:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|1
1739374790000|2025-02-12 15:39:50|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|28
1739374800000|2025-02-12 15:40:00|||||||||29
1739374810000|2025-02-12 15:40:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|13
1739374820000|2025-02-12 15:40:20|17.53|17.37|17.53|17.37|17.57|17.41|17.53|17.37|36
1739374830000|2025-02-12 15:40:30|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|13
1739374840000|2025-02-12 15:40:40|17.53|17.37|17.57|17.41|17.58|17.42|17.53|17.37|23
1739374850000|2025-02-12 15:40:50|||||||||2
1739374860000|2025-02-12 15:41:00|||||||||9
1739374870000|2025-02-12 15:41:10|17.53|17.37|17.57|17.41|17.57|17.41|17.53|17.37|31
1739374880000|2025-02-12 15:41:20|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|8
1739374890000|2025-02-12 15:41:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1739374900000|2025-02-12 15:41:40|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|41
1739374920000|2025-02-12 15:42:00|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|3
1739374930000|2025-02-12 15:42:10|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|0
1739374940000|2025-02-12 15:42:20|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|156
1739374950000|2025-02-12 15:42:30|||||||||1
1739374960000|2025-02-12 15:42:40|||||||||11
1739374970000|2025-02-12 15:42:50|||||||||1
1739374980000|2025-02-12 15:43:00|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|51
1739374990000|2025-02-12 15:43:10|17.57|17.41|17.6|17.44|17.62|17.46|17.57|17.41|15
1739375000000|2025-02-12 15:43:20|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|8
1739375010000|2025-02-12 15:43:30|||||||||1
1739375020000|2025-02-12 15:43:40|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|4
1739375030000|2025-02-12 15:43:50|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|1
1739375040000|2025-02-12 15:44:00|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|13
1739375050000|2025-02-12 15:44:10|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|27
1739375060000|2025-02-12 15:44:20|17.62|17.46|17.62|17.46|17.62|17.46|17.58|17.42|34
1739375070000|2025-02-12 15:44:30|17.58|17.42|17.58|17.42|17.62|17.46|17.58|17.42|16
1739375080000|2025-02-12 15:44:40|||||||||10
1739375090000|2025-02-12 15:44:50|17.57|17.41|17.58|17.42|17.58|17.42|17.57|17.41|2
1739375100000|2025-02-12 15:45:00|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|1
1739375110000|2025-02-12 15:45:10|17.58|17.42|17.57|17.41|17.58|17.42|17.57|17.41|6
1739375120000|2025-02-12 15:45:20|||||||||2
1739375130000|2025-02-12 15:45:30|||||||||5
1739375140000|2025-02-12 15:45:40|||||||||4
1739375150000|2025-02-12 15:45:50|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|23
1739375160000|2025-02-12 15:46:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|37
1739375170000|2025-02-12 15:46:10|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|2
1739375180000|2025-02-12 15:46:20|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|2
1739375190000|2025-02-12 15:46:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1739375200000|2025-02-12 15:46:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|3
1739375210000|2025-02-12 15:46:50|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|0
1739375220000|2025-02-12 15:47:00|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|0
1739375230000|2025-02-12 15:47:10|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|8
1739375240000|2025-02-12 15:47:20|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|11
1739375250000|2025-02-12 15:47:30|||||||||4
1739375260000|2025-02-12 15:47:40|17.62|17.46|17.62|17.46|17.63|17.47|17.62|17.46|14
1739375270000|2025-02-12 15:47:50|||||||||3
1739375280000|2025-02-12 15:48:00|||||||||15
1739375290000|2025-02-12 15:48:10|17.58|17.42|17.58|17.42|17.62|17.46|17.58|17.42|136
1739375300000|2025-02-12 15:48:20|17.6|17.44|17.62|17.46|17.62|17.46|17.58|17.42|21
1739375310000|2025-02-12 15:48:30|||||||||4
1739375320000|2025-02-12 15:48:40|||||||||3
1739375330000|2025-02-12 15:48:50|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|7
1739375340000|2025-02-12 15:49:00|||||||||9
1739375350000|2025-02-12 15:49:10|||||||||24
1739375360000|2025-02-12 15:49:20|||||||||1
1739375370000|2025-02-12 15:49:30|||||||||2
1739375380000|2025-02-12 15:49:40|||||||||19
1739375390000|2025-02-12 15:49:50|||||||||1
1739375400000|2025-02-12 15:50:00|||||||||64
1739375410000|2025-02-12 15:50:10|||||||||30
1739375420000|2025-02-12 15:50:20|||||||||5
1739375430000|2025-02-12 15:50:30|||||||||1
1739375440000|2025-02-12 15:50:40|||||||||25
1739375450000|2025-02-12 15:50:50|||||||||4
1739375460000|2025-02-12 15:51:00|||||||||3
1739375470000|2025-02-12 15:51:10|||||||||1
1739375480000|2025-02-12 15:51:20|||||||||1
1739375490000|2025-02-12 15:51:30|||||||||1
1739375500000|2025-02-12 15:51:40|||||||||5
1739375510000|2025-02-12 15:51:50|||||||||1
1739375520000|2025-02-12 15:52:00|||||||||3
1739375530000|2025-02-12 15:52:10|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|55
1739375540000|2025-02-12 15:52:20|17.68|17.52|17.68|17.52|17.68|17.52|17.64|17.48|118
1739375550000|2025-02-12 15:52:30|17.66|17.5|17.68|17.52|17.68|17.52|17.66|17.5|6
1739375570000|2025-02-12 15:52:50|17.64|17.48|17.63|17.47|17.68|17.52|17.63|17.47|25
1739375580000|2025-02-12 15:53:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|6
1739375590000|2025-02-12 15:53:10|17.66|17.5|17.63|17.47|17.66|17.5|17.63|17.47|11
1739375600000|2025-02-12 15:53:20|17.64|17.48|17.66|17.5|17.68|17.52|17.63|17.47|137
1739375610000|2025-02-12 15:53:30|17.64|17.48|17.63|17.47|17.66|17.5|17.63|17.47|4
1739375620000|2025-02-12 15:53:40|||||||||2
1739375640000|2025-02-12 15:54:00|||||||||4
1739375650000|2025-02-12 15:54:10|||||||||2
1739375660000|2025-02-12 15:54:20|||||||||1
1739375680000|2025-02-12 15:54:40|||||||||2
1739375690000|2025-02-12 15:54:50|||||||||3
1739375700000|2025-02-12 15:55:00|||||||||7
1739375710000|2025-02-12 15:55:10|||||||||3
1739375720000|2025-02-12 15:55:20|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|92
1739375730000|2025-02-12 15:55:30|||||||||57
1739375740000|2025-02-12 15:55:40|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|42
1739375750000|2025-02-12 15:55:50|||||||||53
1739375760000|2025-02-12 15:56:00|||||||||4
1739375770000|2025-02-12 15:56:10|||||||||3
1739375780000|2025-02-12 15:56:20|||||||||6
1739375790000|2025-02-12 15:56:30|||||||||3
1739375800000|2025-02-12 15:56:40|||||||||5
1739375810000|2025-02-12 15:56:50|||||||||3
1739375820000|2025-02-12 15:57:00|||||||||3
1739375830000|2025-02-12 15:57:10|||||||||3
1739375840000|2025-02-12 15:57:20|||||||||1
1739375850000|2025-02-12 15:57:30|||||||||3
1739375860000|2025-02-12 15:57:40|||||||||4
1739375870000|2025-02-12 15:57:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|23
1739375880000|2025-02-12 15:58:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|103
1739375890000|2025-02-12 15:58:10|||||||||9
1739375900000|2025-02-12 15:58:20|||||||||12
1739375910000|2025-02-12 15:58:30|||||||||2
1739375920000|2025-02-12 15:58:40|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|6
1739375930000|2025-02-12 15:58:50|||||||||56
1739375940000|2025-02-12 15:59:00|17.57|17.41|17.57|17.41|17.58|17.42|17.57|17.41|9
1739375950000|2025-02-12 15:59:10|17.58|17.42|17.58|17.42|17.58|17.42|17.57|17.41|8
1739375960000|2025-02-12 15:59:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|14
1739375970000|2025-02-12 15:59:30|||||||||10
1739375980000|2025-02-12 15:59:40|||||||||3
1739375990000|2025-02-12 15:59:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|5
1739376000000|2025-02-12 16:00:00|17.57|17.41|17.58|17.42|17.62|17.46|17.57|17.41|45
1739376010000|2025-02-12 16:00:10|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|56
1739376020000|2025-02-12 16:00:20|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|2
1739376030000|2025-02-12 16:00:30|17.6|17.44|17.62|17.46|17.63|17.47|17.58|17.42|13
1739376040000|2025-02-12 16:00:40|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|13
1739376050000|2025-02-12 16:00:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|12
1739376060000|2025-02-12 16:01:00|17.58|17.42|17.62|17.46|17.62|17.46|17.58|17.42|51
1739376070000|2025-02-12 16:01:10|17.6|17.44|17.58|17.42|17.62|17.46|17.58|17.42|17
1739376080000|2025-02-12 16:01:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|17
1739376090000|2025-02-12 16:01:30|||||||||1
1739376100000|2025-02-12 16:01:40|17.63|17.47|17.62|17.46|17.63|17.47|17.62|17.46|8
1739376110000|2025-02-12 16:01:50|17.63|17.47|17.63|17.47|17.63|17.47|17.62|17.46|5
1739376120000|2025-02-12 16:02:00|||||||||3
1739376130000|2025-02-12 16:02:10|||||||||11
1739376140000|2025-02-12 16:02:20|||||||||25
1739376150000|2025-02-12 16:02:30|17.62|17.46|17.63|17.47|17.63|17.47|17.58|17.42|161
1739376160000|2025-02-12 16:02:40|||||||||1
1739376170000|2025-02-12 16:02:50|||||||||1
1739376180000|2025-02-12 16:03:00|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|24
1739376190000|2025-02-12 16:03:10|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|53
1739376210000|2025-02-12 16:03:30|||||||||3
1739376220000|2025-02-12 16:03:40|17.64|17.48|17.64|17.48|17.64|17.48|17.63|17.47|7
1739376230000|2025-02-12 16:03:50|17.63|17.47|17.63|17.47|17.64|17.48|17.63|17.47|2
1739376250000|2025-02-12 16:04:10|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|2
1739376260000|2025-02-12 16:04:20|17.64|17.48|17.63|17.47|17.64|17.48|17.63|17.47|31
1739376280000|2025-02-12 16:04:40|||||||||72
1739376290000|2025-02-12 16:04:50|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|52
1739376300000|2025-02-12 16:05:00|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|37
1739376310000|2025-02-12 16:05:10|||||||||13
1739376330000|2025-02-12 16:05:30|||||||||2
1739376340000|2025-02-12 16:05:40|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|21
1739376350000|2025-02-12 16:05:50|17.64|17.48|17.64|17.48|17.68|17.52|17.64|17.48|8
1739376360000|2025-02-12 16:06:00|17.63|17.47|17.64|17.48|17.64|17.48|17.63|17.47|29
1739376370000|2025-02-12 16:06:10|17.68|17.52|17.68|17.52|17.68|17.52|17.64|17.48|21
1739376380000|2025-02-12 16:06:20|||||||||39
1739376390000|2025-02-12 16:06:30|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|12
1739376400000|2025-02-12 16:06:40|||||||||3
1739376410000|2025-02-12 16:06:50|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|0
1739376420000|2025-02-12 16:07:00|||||||||4
1739376430000|2025-02-12 16:07:10|||||||||1
1739376440000|2025-02-12 16:07:20|||||||||14
1739376450000|2025-02-12 16:07:30|||||||||4
1739376460000|2025-02-12 16:07:40|||||||||6
1739376470000|2025-02-12 16:07:50|||||||||2
1739376480000|2025-02-12 16:08:00|||||||||1
1739376490000|2025-02-12 16:08:10|||||||||11
1739376500000|2025-02-12 16:08:20|||||||||6
1739376510000|2025-02-12 16:08:30|17.73|17.57|17.73|17.57|17.73|17.57|17.73|17.57|103
1739376520000|2025-02-12 16:08:40|||||||||2
1739376530000|2025-02-12 16:08:50|17.69|17.53|17.73|17.57|17.73|17.57|17.69|17.53|133
1739376540000|2025-02-12 16:09:00|17.69|17.53|17.69|17.53|17.71|17.55|17.69|17.53|12
1739376550000|2025-02-12 16:09:10|||||||||7
1739376560000|2025-02-12 16:09:20|||||||||2
1739376570000|2025-02-12 16:09:30|17.73|17.57|17.69|17.53|17.73|17.57|17.69|17.53|39
1739376580000|2025-02-12 16:09:40|||||||||3
1739376590000|2025-02-12 16:09:50|||||||||1
1739376600000|2025-02-12 16:10:00|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|27
1739376610000|2025-02-12 16:10:10|||||||||1
1739376620000|2025-02-12 16:10:20|17.68|17.52|17.69|17.53|17.69|17.53|17.68|17.52|0
1739376630000|2025-02-12 16:10:30|17.68|17.52|17.68|17.52|17.68|17.52|17.64|17.48|55
1739376640000|2025-02-12 16:10:40|17.64|17.48|17.68|17.52|17.68|17.52|17.64|17.48|33
1739376650000|2025-02-12 16:10:50|||||||||5
1739376670000|2025-02-12 16:11:10|17.69|17.53|17.68|17.52|17.69|17.53|17.68|17.52|32
1739376680000|2025-02-12 16:11:20|||||||||1
1739376690000|2025-02-12 16:11:30|17.69|17.53|17.73|17.57|17.73|17.57|17.68|17.52|119
1739376700000|2025-02-12 16:11:40|17.74|17.58|17.73|17.57|17.74|17.58|17.73|17.57|15
1739376710000|2025-02-12 16:11:50|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|1
1739376720000|2025-02-12 16:12:00|17.73|17.57|17.74|17.58|17.74|17.58|17.73|17.57|9
1739376730000|2025-02-12 16:12:10|||||||||4
1739376740000|2025-02-12 16:12:20|||||||||22
1739376750000|2025-02-12 16:12:30|17.79|17.63|17.79|17.63|17.79|17.63|17.78|17.62|8
1739376760000|2025-02-12 16:12:40|||||||||3
1739376770000|2025-02-12 16:12:50|17.78|17.62|17.74|17.58|17.78|17.62|17.74|17.58|25
1739376780000|2025-02-12 16:13:00|17.78|17.62|17.79|17.63|17.79|17.63|17.74|17.58|15
1739376790000|2025-02-12 16:13:10|17.78|17.62|17.79|17.63|17.79|17.63|17.78|17.62|3
1739376800000|2025-02-12 16:13:20|||||||||7
1739376810000|2025-02-12 16:13:30|||||||||2
1739376820000|2025-02-12 16:13:40|||||||||4
1739376830000|2025-02-12 16:13:50|||||||||13
1739376840000|2025-02-12 16:14:00|||||||||1
1739376850000|2025-02-12 16:14:10|||||||||4
1739376860000|2025-02-12 16:14:20|||||||||14
1739376870000|2025-02-12 16:14:30|||||||||1
1739376880000|2025-02-12 16:14:40|17.8|17.64|17.8|17.64|17.8|17.64|17.79|17.63|4
1739376890000|2025-02-12 16:14:50|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|8
1739376900000|2025-02-12 16:15:00|17.8|17.64|17.8|17.64|17.8|17.64|17.79|17.63|15
1739376910000|2025-02-12 16:15:10|||||||||1
1739376920000|2025-02-12 16:15:20|||||||||1
1739376930000|2025-02-12 16:15:30|||||||||6
1739376940000|2025-02-12 16:15:40|||||||||59
1739376950000|2025-02-12 16:15:50|||||||||4
1739376960000|2025-02-12 16:16:00|||||||||2
1739376970000|2025-02-12 16:16:10|||||||||11
1739376980000|2025-02-12 16:16:20|||||||||3
1739376990000|2025-02-12 16:16:30|||||||||2
1739377000000|2025-02-12 16:16:40|||||||||5
1739377020000|2025-02-12 16:17:00|||||||||1
1739377030000|2025-02-12 16:17:10|||||||||11
1739377040000|2025-02-12 16:17:20|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|58
1739377050000|2025-02-12 16:17:30|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|59
1739377060000|2025-02-12 16:17:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|39
1739377070000|2025-02-12 16:17:50|||||||||13
1739377080000|2025-02-12 16:18:00|||||||||12
1739377100000|2025-02-12 16:18:20|||||||||17
1739377110000|2025-02-12 16:18:30|||||||||22
1739377130000|2025-02-12 16:18:50|||||||||3
1739377140000|2025-02-12 16:19:00|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|16
1739377150000|2025-02-12 16:19:10|17.82|17.66|17.8|17.64|17.84|17.68|17.8|17.64|31
1739377160000|2025-02-12 16:19:20|||||||||2
1739377170000|2025-02-12 16:19:30|||||||||10
1739377190000|2025-02-12 16:19:50|||||||||1
1739377200000|2025-02-12 16:20:00|||||||||2
1739377210000|2025-02-12 16:20:10|||||||||7
1739377220000|2025-02-12 16:20:20|||||||||36
1739377230000|2025-02-12 16:20:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|10
1739377240000|2025-02-12 16:20:40|||||||||2
1739377250000|2025-02-12 16:20:50|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|5
1739377260000|2025-02-12 16:21:00|||||||||2
1739377270000|2025-02-12 16:21:10|||||||||3
1739377280000|2025-02-12 16:21:20|||||||||1
1739377290000|2025-02-12 16:21:30|17.79|17.63|17.79|17.63|17.79|17.63|17.79|17.63|1
1739377300000|2025-02-12 16:21:40|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|30
1739377310000|2025-02-12 16:21:50|||||||||3
1739377320000|2025-02-12 16:22:00|17.79|17.63|17.8|17.64|17.8|17.64|17.79|17.63|1
1739377330000|2025-02-12 16:22:10|||||||||13
1739377340000|2025-02-12 16:22:20|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|31
1739377350000|2025-02-12 16:22:30|||||||||16
1739377360000|2025-02-12 16:22:40|||||||||2
1739377370000|2025-02-12 16:22:50|||||||||55
1739377380000|2025-02-12 16:23:00|||||||||10
1739377390000|2025-02-12 16:23:10|||||||||22
1739377400000|2025-02-12 16:23:20|17.84|17.68|17.84|17.68|17.84|17.68|17.84|17.68|49
1739377410000|2025-02-12 16:23:30|17.8|17.64|17.8|17.64|17.8|17.64|17.8|17.64|40
1739377420000|2025-02-12 16:23:40|||||||||1
1739377430000|2025-02-12 16:23:50|||||||||1
1739377440000|2025-02-12 16:24:00|17.82|17.66|17.84|17.68|17.84|17.68|17.82|17.66|80
1739377450000|2025-02-12 16:24:10|17.85|17.69|17.8|17.64|17.85|17.69|17.8|17.64|55
1739377460000|2025-02-12 16:24:20|17.84|17.68|17.8|17.64|17.84|17.68|17.8|17.64|6
1739377470000|2025-02-12 16:24:30|17.84|17.68|17.8|17.64|17.85|17.69|17.8|17.64|30
1739377480000|2025-02-12 16:24:40|||||||||35
1739377490000|2025-02-12 16:24:50|||||||||30
1739377500000|2025-02-12 16:25:00|||||||||1
1739377510000|2025-02-12 16:25:10|17.81|17.65|17.85|17.69|17.85|17.69|17.81|17.65|146
1739377520000|2025-02-12 16:25:20|17.8|17.64|17.85|17.69|17.85|17.69|17.8|17.64|10
1739377530000|2025-02-12 16:25:30|||||||||4
1739377540000|2025-02-12 16:25:40|||||||||4
1739377550000|2025-02-12 16:25:50|||||||||8
1739377560000|2025-02-12 16:26:00|||||||||1
1739377570000|2025-02-12 16:26:10|||||||||3
1739377580000|2025-02-12 16:26:20|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|22
1739377590000|2025-02-12 16:26:30|17.85|17.69|17.85|17.69|17.86|17.7|17.85|17.69|3
1739377600000|2025-02-12 16:26:40|17.86|17.7|17.85|17.69|17.86|17.7|17.85|17.69|13
1739377610000|2025-02-12 16:26:50|||||||||2
1739377620000|2025-02-12 16:27:00|||||||||3
1739377630000|2025-02-12 16:27:10|17.86|17.7|17.86|17.7|17.86|17.7|17.86|17.7|22
1739377640000|2025-02-12 16:27:20|||||||||2
1739377650000|2025-02-12 16:27:30|||||||||1
1739377660000|2025-02-12 16:27:40|||||||||4
1739377670000|2025-02-12 16:27:50|||||||||6
1739377680000|2025-02-12 16:28:00|||||||||10
1739377690000|2025-02-12 16:28:10|17.85|17.69|17.85|17.69|17.85|17.69|17.85|17.69|6
1739377700000|2025-02-12 16:28:20|17.83|17.67|17.85|17.69|17.85|17.69|17.83|17.67|68
1739377710000|2025-02-12 16:28:30|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|39
1739377720000|2025-02-12 16:28:40|||||||||1
1739377730000|2025-02-12 16:28:50|||||||||23
1739377740000|2025-02-12 16:29:00|17.81|17.65|17.8|17.64|17.81|17.65|17.8|17.64|12
1739377750000|2025-02-12 16:29:10|||||||||1
1739377760000|2025-02-12 16:29:20|||||||||11
1739377770000|2025-02-12 16:29:30|17.79|17.63|17.75|17.59|17.79|17.63|17.75|17.59|41
1739377780000|2025-02-12 16:29:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|42
1739377790000|2025-02-12 16:29:50|17.75|17.59|17.75|17.59|17.76|17.6|17.75|17.59|8
1739377800000|2025-02-12 16:30:00|||||||||26
1739377810000|2025-02-12 16:30:10|||||||||2
1739377820000|2025-02-12 16:30:20|||||||||1
1739377830000|2025-02-12 16:30:30|||||||||7
1739377850000|2025-02-12 16:30:50|||||||||3
1739377860000|2025-02-12 16:31:00|||||||||3
1739377870000|2025-02-12 16:31:10|||||||||20
1739377880000|2025-02-12 16:31:20|||||||||2
1739377890000|2025-02-12 16:31:30|||||||||2
1739377900000|2025-02-12 16:31:40|||||||||1
1739377910000|2025-02-12 16:31:50|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|70
1739377920000|2025-02-12 16:32:00|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|13
1739377930000|2025-02-12 16:32:10|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|0
1739377940000|2025-02-12 16:32:20|||||||||1
1739377950000|2025-02-12 16:32:30|||||||||1
1739377970000|2025-02-12 16:32:50|||||||||2
1739377980000|2025-02-12 16:33:00|||||||||2
1739377990000|2025-02-12 16:33:10|||||||||3
1739378000000|2025-02-12 16:33:20|||||||||3
1739378010000|2025-02-12 16:33:30|||||||||27
1739378020000|2025-02-12 16:33:40|||||||||1
1739378030000|2025-02-12 16:33:50|||||||||3
1739378040000|2025-02-12 16:34:00|||||||||3
1739378050000|2025-02-12 16:34:10|||||||||2
1739378060000|2025-02-12 16:34:20|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|17
1739378070000|2025-02-12 16:34:30|||||||||4
1739378080000|2025-02-12 16:34:40|17.75|17.59|17.75|17.59|17.75|17.59|17.75|17.59|5
1739378090000|2025-02-12 16:34:50|||||||||2
1739378100000|2025-02-12 16:35:00|||||||||11
1739378120000|2025-02-12 16:35:20|||||||||9
1739378130000|2025-02-12 16:35:30|||||||||2
1739378140000|2025-02-12 16:35:40|||||||||6
1739378150000|2025-02-12 16:35:50|||||||||6
1739378160000|2025-02-12 16:36:00|||||||||2
1739378170000|2025-02-12 16:36:10|17.74|17.58|17.74|17.58|17.74|17.58|17.74|17.58|11
1739378180000|2025-02-12 16:36:20|17.75|17.59|17.74|17.58|17.75|17.59|17.74|17.58|2
1739378190000|2025-02-12 16:36:30|||||||||6
1739378200000|2025-02-12 16:36:40|17.7|17.54|17.7|17.54|17.7|17.54|17.7|17.54|32
1739378210000|2025-02-12 16:36:50|17.74|17.58|17.7|17.54|17.74|17.58|17.7|17.54|57
1739378220000|2025-02-12 16:37:00|||||||||1
1739378230000|2025-02-12 16:37:10|17.69|17.53|17.69|17.53|17.69|17.53|17.69|17.53|16
1739378240000|2025-02-12 16:37:20|||||||||12
1739378250000|2025-02-12 16:37:30|||||||||7
1739378260000|2025-02-12 16:37:40|||||||||13
1739378270000|2025-02-12 16:37:50|||||||||3
1739378280000|2025-02-12 16:38:00|||||||||4
1739378290000|2025-02-12 16:38:10|||||||||1
1739378300000|2025-02-12 16:38:20|||||||||22
1739378310000|2025-02-12 16:38:30|||||||||1
1739378320000|2025-02-12 16:38:40|||||||||10
1739378330000|2025-02-12 16:38:50|||||||||6
1739378340000|2025-02-12 16:39:00|||||||||4
1739378350000|2025-02-12 16:39:10|||||||||1
1739378360000|2025-02-12 16:39:20|||||||||7
1739378370000|2025-02-12 16:39:30|||||||||3
1739378380000|2025-02-12 16:39:40|||||||||2
1739378390000|2025-02-12 16:39:50|17.7|17.54|17.69|17.53|17.7|17.54|17.69|17.53|5
1739378400000|2025-02-12 16:40:00|||||||||14
1739378410000|2025-02-12 16:40:10|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|21
1739378420000|2025-02-12 16:40:20|||||||||2
1739378430000|2025-02-12 16:40:30|||||||||20
1739378440000|2025-02-12 16:40:40|||||||||1
1739378450000|2025-02-12 16:40:50|17.68|17.52|17.65|17.49|17.69|17.53|17.64|17.48|30
1739378460000|2025-02-12 16:41:00|17.64|17.48|17.69|17.53|17.69|17.53|17.64|17.48|41
1739378480000|2025-02-12 16:41:20|17.68|17.52|17.64|17.48|17.68|17.52|17.64|17.48|14
1739378490000|2025-02-12 16:41:30|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|3
1739378500000|2025-02-12 16:41:40|17.66|17.5|17.64|17.48|17.66|17.5|17.64|17.48|11
1739378510000|2025-02-12 16:41:50|||||||||17
1739378520000|2025-02-12 16:42:00|||||||||1
1739378540000|2025-02-12 16:42:20|||||||||3
1739378550000|2025-02-12 16:42:30|||||||||1
1739378560000|2025-02-12 16:42:40|||||||||1
1739378570000|2025-02-12 16:42:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|18
1739378580000|2025-02-12 16:43:00|||||||||2
1739378600000|2025-02-12 16:43:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|40
1739378610000|2025-02-12 16:43:30|||||||||1
1739378620000|2025-02-12 16:43:40|||||||||74
1739378630000|2025-02-12 16:43:50|||||||||1
1739378640000|2025-02-12 16:44:00|||||||||3
1739378650000|2025-02-12 16:44:10|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|3
1739378660000|2025-02-12 16:44:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1739378670000|2025-02-12 16:44:30|||||||||3
1739378680000|2025-02-12 16:44:40|||||||||5
1739378690000|2025-02-12 16:44:50|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|3
1739378700000|2025-02-12 16:45:00|||||||||1
1739378710000|2025-02-12 16:45:10|||||||||2
1739378720000|2025-02-12 16:45:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|8
1739378730000|2025-02-12 16:45:30|17.58|17.42|17.59|17.43|17.59|17.43|17.58|17.42|0
1739378740000|2025-02-12 16:45:40|||||||||3
1739378750000|2025-02-12 16:45:50|17.58|17.42|17.58|17.42|17.59|17.43|17.58|17.42|1
1739378770000|2025-02-12 16:46:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|5
1739378800000|2025-02-12 16:46:40|||||||||5
1739378810000|2025-02-12 16:46:50|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|107
1739378820000|2025-02-12 16:47:00|||||||||23
1739378830000|2025-02-12 16:47:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|18
1739378840000|2025-02-12 16:47:20|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|24
1739378850000|2025-02-12 16:47:30|17.63|17.47|17.63|17.47|17.63|17.47|17.61|17.45|8
1739378860000|2025-02-12 16:47:40|||||||||1
1739378870000|2025-02-12 16:47:50|||||||||1
1739378880000|2025-02-12 16:48:00|||||||||2
1739378890000|2025-02-12 16:48:10|17.59|17.43|17.63|17.47|17.63|17.47|17.59|17.43|14
1739378920000|2025-02-12 16:48:40|17.61|17.45|17.59|17.43|17.61|17.45|17.59|17.43|4
1739378940000|2025-02-12 16:49:00|||||||||51
1739378950000|2025-02-12 16:49:10|||||||||50
1739378960000|2025-02-12 16:49:20|||||||||5
1739378970000|2025-02-12 16:49:30|||||||||1
1739378980000|2025-02-12 16:49:40|||||||||1
1739378990000|2025-02-12 16:49:50|||||||||1
1739379000000|2025-02-12 16:50:00|||||||||39
1739379010000|2025-02-12 16:50:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|15
1739379040000|2025-02-12 16:50:40|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|0
1739379050000|2025-02-12 16:50:50|17.59|17.43|17.58|17.42|17.59|17.43|17.58|17.42|1
1739379060000|2025-02-12 16:51:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1739379070000|2025-02-12 16:51:10|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|0
1739379090000|2025-02-12 16:51:30|||||||||7
1739379120000|2025-02-12 16:52:00|||||||||1
1739379140000|2025-02-12 16:52:20|||||||||1
1739379150000|2025-02-12 16:52:30|||||||||1
1739379170000|2025-02-12 16:52:50|||||||||6
1739379180000|2025-02-12 16:53:00|||||||||1
1739379190000|2025-02-12 16:53:10|||||||||13
1739379210000|2025-02-12 16:53:30|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1739379220000|2025-02-12 16:53:40|17.54|17.38|17.58|17.42|17.58|17.42|17.54|17.38|176
1739379230000|2025-02-12 16:53:50|||||||||8
1739379240000|2025-02-12 16:54:00|17.56|17.4|17.54|17.38|17.56|17.4|17.54|17.38|8
1739379250000|2025-02-12 16:54:10|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|12
1739379260000|2025-02-12 16:54:20|||||||||27
1739379270000|2025-02-12 16:54:30|||||||||1
1739379300000|2025-02-12 16:55:00|||||||||35
1739379310000|2025-02-12 16:55:10|||||||||15
1739379320000|2025-02-12 16:55:20|||||||||5
1739379330000|2025-02-12 16:55:30|||||||||8
1739379340000|2025-02-12 16:55:40|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|1
1739379360000|2025-02-12 16:56:00|||||||||1
1739379370000|2025-02-12 16:56:10|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|35
1739379390000|2025-02-12 16:56:30|||||||||8
1739379400000|2025-02-12 16:56:40|||||||||22
1739379410000|2025-02-12 16:56:50|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|55
1739379420000|2025-02-12 16:57:00|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|68
1739379430000|2025-02-12 16:57:10|||||||||30
1739379440000|2025-02-12 16:57:20|||||||||5
1739379450000|2025-02-12 16:57:30|||||||||3
1739379460000|2025-02-12 16:57:40|||||||||1
1739379490000|2025-02-12 16:58:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|18
1739379500000|2025-02-12 16:58:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739379510000|2025-02-12 16:58:30|||||||||19
1739379520000|2025-02-12 16:58:40|||||||||1
1739379530000|2025-02-12 16:58:50|||||||||10
1739379540000|2025-02-12 16:59:00|||||||||36
1739379570000|2025-02-12 16:59:30|||||||||51
1739379580000|2025-02-12 16:59:40|||||||||2
1739379590000|2025-02-12 16:59:50|||||||||40
1739379600000|2025-02-12 17:00:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|15
1739379610000|2025-02-12 17:00:10|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|37
1739379620000|2025-02-12 17:00:20|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|3
1739379640000|2025-02-12 17:00:40|||||||||3
1739379650000|2025-02-12 17:00:50|||||||||28
1739379670000|2025-02-12 17:01:10|||||||||1
1739379680000|2025-02-12 17:01:20|||||||||42
1739379690000|2025-02-12 17:01:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1739379700000|2025-02-12 17:01:40|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|2
1739379710000|2025-02-12 17:01:50|||||||||1
1739379720000|2025-02-12 17:02:00|||||||||11
1739379740000|2025-02-12 17:02:20|||||||||13
1739379760000|2025-02-12 17:02:40|||||||||1
1739379770000|2025-02-12 17:02:50|||||||||5
1739379780000|2025-02-12 17:03:00|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|27
1739379790000|2025-02-12 17:03:10|17.52|17.36|17.5|17.34|17.53|17.37|17.48|17.32|18
1739379800000|2025-02-12 17:03:20|17.52|17.36|17.5|17.34|17.52|17.36|17.48|17.32|45
1739379810000|2025-02-12 17:03:30|17.48|17.32|17.48|17.32|17.53|17.37|17.48|17.32|61
1739379820000|2025-02-12 17:03:40|17.5|17.34|17.48|17.32|17.52|17.36|17.48|17.32|8
1739379830000|2025-02-12 17:03:50|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|33
1739379840000|2025-02-12 17:04:00|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|9
1739379850000|2025-02-12 17:04:10|17.48|17.32|17.48|17.32|17.53|17.37|17.48|17.32|7
1739379860000|2025-02-12 17:04:20|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|17
1739379870000|2025-02-12 17:04:30|17.52|17.36|17.52|17.36|17.53|17.37|17.48|17.32|38
1739379880000|2025-02-12 17:04:40|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|3
1739379890000|2025-02-12 17:04:50|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|12
1739379900000|2025-02-12 17:05:00|17.5|17.34|17.52|17.36|17.53|17.37|17.48|17.32|17
1739379910000|2025-02-12 17:05:10|17.5|17.34|17.48|17.32|17.52|17.36|17.48|17.32|15
1739379920000|2025-02-12 17:05:20|17.52|17.36|17.52|17.36|17.52|17.36|17.48|17.32|81
1739379930000|2025-02-12 17:05:30|17.5|17.34|17.48|17.32|17.53|17.37|17.48|17.32|14
1739379940000|2025-02-12 17:05:40|17.5|17.34|17.48|17.32|17.5|17.34|17.48|17.32|8
1739379950000|2025-02-12 17:05:50|||||||||4
1739379960000|2025-02-12 17:06:00|||||||||3
1739379970000|2025-02-12 17:06:10|||||||||5
1739379980000|2025-02-12 17:06:20|||||||||1
1739379990000|2025-02-12 17:06:30|||||||||5
1739380000000|2025-02-12 17:06:40|||||||||20
1739380020000|2025-02-12 17:07:00|||||||||1
1739380040000|2025-02-12 17:07:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|63
1739380050000|2025-02-12 17:07:30|||||||||8
1739380060000|2025-02-12 17:07:40|||||||||2
1739380070000|2025-02-12 17:07:50|17.54|17.38|17.53|17.37|17.54|17.38|17.53|17.37|0
1739380100000|2025-02-12 17:08:20|||||||||1
1739380110000|2025-02-12 17:08:30|||||||||1
1739380130000|2025-02-12 17:08:50|||||||||2
1739380140000|2025-02-12 17:09:00|17.49|17.33|17.49|17.33|17.53|17.37|17.49|17.33|92
1739380150000|2025-02-12 17:09:10|||||||||5
1739380160000|2025-02-12 17:09:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1739380170000|2025-02-12 17:09:30|||||||||2
1739380180000|2025-02-12 17:09:40|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|1
1739380190000|2025-02-12 17:09:50|||||||||1
1739380200000|2025-02-12 17:10:00|||||||||1
1739380220000|2025-02-12 17:10:20|||||||||1
1739380230000|2025-02-12 17:10:30|||||||||7
1739380250000|2025-02-12 17:10:50|||||||||1
1739380260000|2025-02-12 17:11:00|||||||||2
1739380270000|2025-02-12 17:11:10|||||||||1
1739380280000|2025-02-12 17:11:20|||||||||1
1739380300000|2025-02-12 17:11:40|||||||||2
1739380310000|2025-02-12 17:11:50|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|6
1739380330000|2025-02-12 17:12:10|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|3
1739380340000|2025-02-12 17:12:20|||||||||7
1739380350000|2025-02-12 17:12:30|||||||||11
1739380360000|2025-02-12 17:12:40|||||||||1
1739380370000|2025-02-12 17:12:50|||||||||1
1739380390000|2025-02-12 17:13:10|||||||||2
1739380410000|2025-02-12 17:13:30|||||||||4
1739380420000|2025-02-12 17:13:40|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|76
1739380430000|2025-02-12 17:13:50|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|114
1739380440000|2025-02-12 17:14:00|||||||||7
1739380450000|2025-02-12 17:14:10|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|72
1739380460000|2025-02-12 17:14:20|||||||||1
1739380480000|2025-02-12 17:14:40|||||||||1
1739380510000|2025-02-12 17:15:10|||||||||2
1739380530000|2025-02-12 17:15:30|||||||||1
1739380540000|2025-02-12 17:15:40|||||||||22
1739380550000|2025-02-12 17:15:50|||||||||3
1739380560000|2025-02-12 17:16:00|||||||||1
1739380570000|2025-02-12 17:16:10|||||||||2
1739380580000|2025-02-12 17:16:20|||||||||1
1739380590000|2025-02-12 17:16:30|||||||||6
1739380600000|2025-02-12 17:16:40|||||||||2
1739380610000|2025-02-12 17:16:50|||||||||1
1739380620000|2025-02-12 17:17:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|29
1739380630000|2025-02-12 17:17:10|||||||||3
1739380640000|2025-02-12 17:17:20|||||||||216
1739380660000|2025-02-12 17:17:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|9
1739380690000|2025-02-12 17:18:10|17.45|17.29|17.45|17.29|17.47|17.31|17.43|17.27|70
1739380700000|2025-02-12 17:18:20|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|2
1739380710000|2025-02-12 17:18:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|1
1739380720000|2025-02-12 17:18:40|||||||||25
1739380730000|2025-02-12 17:18:50|||||||||4
1739380740000|2025-02-12 17:19:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|4
1739380750000|2025-02-12 17:19:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|6
1739380760000|2025-02-12 17:19:20|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|35
1739380770000|2025-02-12 17:19:30|17.45|17.29|17.47|17.31|17.47|17.31|17.45|17.29|3
1739380780000|2025-02-12 17:19:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1739380790000|2025-02-12 17:19:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|4
1739380800000|2025-02-12 17:20:00|||||||||2
1739380810000|2025-02-12 17:20:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|9
1739380830000|2025-02-12 17:20:30|||||||||3
1739380840000|2025-02-12 17:20:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|14
1739380850000|2025-02-12 17:20:50|17.45|17.29|17.43|17.27|17.47|17.31|17.43|17.27|18
1739380860000|2025-02-12 17:21:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|9
1739380870000|2025-02-12 17:21:10|||||||||5
1739380880000|2025-02-12 17:21:20|17.45|17.29|17.47|17.31|17.47|17.31|17.43|17.27|11
1739380890000|2025-02-12 17:21:30|||||||||59
1739380900000|2025-02-12 17:21:40|||||||||2
1739380910000|2025-02-12 17:21:50|||||||||1
1739380920000|2025-02-12 17:22:00|||||||||1
1739380930000|2025-02-12 17:22:10|||||||||2
1739380940000|2025-02-12 17:22:20|||||||||9
1739380950000|2025-02-12 17:22:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|30
1739380960000|2025-02-12 17:22:40|||||||||5
1739380970000|2025-02-12 17:22:50|17.47|17.31|17.47|17.31|17.47|17.31|17.43|17.27|40
1739380980000|2025-02-12 17:23:00|17.45|17.29|17.47|17.31|17.47|17.31|17.43|17.27|16
1739380990000|2025-02-12 17:23:10|17.45|17.29|17.47|17.31|17.47|17.31|17.43|17.27|7
1739381000000|2025-02-12 17:23:20|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|3
1739381010000|2025-02-12 17:23:30|||||||||12
1739381020000|2025-02-12 17:23:40|||||||||11
1739381030000|2025-02-12 17:23:50|17.47|17.31|17.47|17.31|17.47|17.31|17.43|17.27|5
1739381040000|2025-02-12 17:24:00|17.45|17.29|17.45|17.29|17.47|17.31|17.43|17.27|8
1739381050000|2025-02-12 17:24:10|17.47|17.31|17.47|17.31|17.47|17.31|17.43|17.27|6
1739381060000|2025-02-12 17:24:20|||||||||1
1739381070000|2025-02-12 17:24:30|||||||||2
1739381080000|2025-02-12 17:24:40|||||||||1
1739381100000|2025-02-12 17:25:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|19
1739381120000|2025-02-12 17:25:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|37
1739381140000|2025-02-12 17:25:40|||||||||6
1739381150000|2025-02-12 17:25:50|||||||||3
1739381160000|2025-02-12 17:26:00|||||||||2
1739381170000|2025-02-12 17:26:10|17.45|17.29|17.45|17.29|17.47|17.31|17.43|17.27|14
1739381180000|2025-02-12 17:26:20|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|1
1739381190000|2025-02-12 17:26:30|||||||||1
1739381200000|2025-02-12 17:26:40|||||||||2
1739381210000|2025-02-12 17:26:50|||||||||3
1739381220000|2025-02-12 17:27:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|9
1739381230000|2025-02-12 17:27:10|||||||||1
1739381240000|2025-02-12 17:27:20|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|0
1739381250000|2025-02-12 17:27:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1739381260000|2025-02-12 17:27:40|||||||||3
1739381270000|2025-02-12 17:27:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|10
1739381280000|2025-02-12 17:28:00|||||||||4
1739381300000|2025-02-12 17:28:20|||||||||1
1739381320000|2025-02-12 17:28:40|||||||||1
1739381340000|2025-02-12 17:29:00|||||||||7
1739381350000|2025-02-12 17:29:10|||||||||13
1739381360000|2025-02-12 17:29:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|10
1739381370000|2025-02-12 17:29:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|7
1739381380000|2025-02-12 17:29:40|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|0
1739381390000|2025-02-12 17:29:50|||||||||2
1739381400000|2025-02-12 17:30:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|5
1739381410000|2025-02-12 17:30:10|||||||||2
1739381420000|2025-02-12 17:30:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|14
1739381430000|2025-02-12 17:30:30|17.45|17.29|17.43|17.27|17.45|17.29|17.43|17.27|104
1739381440000|2025-02-12 17:30:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|24
1739381460000|2025-02-12 17:31:00|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|69
1739381470000|2025-02-12 17:31:10|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|33
1739381480000|2025-02-12 17:31:20|||||||||3
1739381490000|2025-02-12 17:31:30|||||||||6
1739381500000|2025-02-12 17:31:40|||||||||11
1739381510000|2025-02-12 17:31:50|||||||||1
1739381520000|2025-02-12 17:32:00|||||||||1
1739381530000|2025-02-12 17:32:10|||||||||13
1739381540000|2025-02-12 17:32:20|||||||||3
1739381560000|2025-02-12 17:32:40|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|16
1739381570000|2025-02-12 17:32:50|||||||||8
1739381580000|2025-02-12 17:33:00|||||||||6
1739381590000|2025-02-12 17:33:10|||||||||2
1739381600000|2025-02-12 17:33:20|||||||||3
1739381610000|2025-02-12 17:33:30|||||||||1
1739381620000|2025-02-12 17:33:40|||||||||1
1739381630000|2025-02-12 17:33:50|||||||||7
1739381640000|2025-02-12 17:34:00|||||||||1
1739381650000|2025-02-12 17:34:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|116
1739381660000|2025-02-12 17:34:20|||||||||20
1739381670000|2025-02-12 17:34:30|||||||||8
1739381680000|2025-02-12 17:34:40|||||||||5
1739381690000|2025-02-12 17:34:50|||||||||14
1739381700000|2025-02-12 17:35:00|||||||||2
1739381720000|2025-02-12 17:35:20|||||||||2
1739381730000|2025-02-12 17:35:30|||||||||2
1739381740000|2025-02-12 17:35:40|||||||||11
1739381750000|2025-02-12 17:35:50|||||||||25
1739381760000|2025-02-12 17:36:00|||||||||2
1739381770000|2025-02-12 17:36:10|||||||||16
1739381780000|2025-02-12 17:36:20|||||||||5
1739381790000|2025-02-12 17:36:30|||||||||2
1739381800000|2025-02-12 17:36:40|||||||||2
1739381810000|2025-02-12 17:36:50|||||||||2
1739381820000|2025-02-12 17:37:00|||||||||21
1739381830000|2025-02-12 17:37:10|||||||||4
1739381840000|2025-02-12 17:37:20|||||||||6
1739381850000|2025-02-12 17:37:30|||||||||4
1739381860000|2025-02-12 17:37:40|||||||||19
1739381870000|2025-02-12 17:37:50|17.47|17.31|17.46|17.3|17.47|17.31|17.42|17.26|17
1739381880000|2025-02-12 17:38:00|17.47|17.31|17.46|17.3|17.47|17.31|17.46|17.3|26
1739381890000|2025-02-12 17:38:10|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1739381900000|2025-02-12 17:38:20|||||||||2
1739381910000|2025-02-12 17:38:30|||||||||2
1739381920000|2025-02-12 17:38:40|||||||||2
1739381930000|2025-02-12 17:38:50|||||||||1
1739381940000|2025-02-12 17:39:00|||||||||1
1739381950000|2025-02-12 17:39:10|||||||||2
1739381960000|2025-02-12 17:39:20|||||||||1
1739381970000|2025-02-12 17:39:30|||||||||4
1739381980000|2025-02-12 17:39:40|||||||||1
1739381990000|2025-02-12 17:39:50|||||||||4
1739382000000|2025-02-12 17:40:00|||||||||15
1739382010000|2025-02-12 17:40:10|||||||||49
1739382020000|2025-02-12 17:40:20|||||||||9
1739382030000|2025-02-12 17:40:30|||||||||1
1739382040000|2025-02-12 17:40:40|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|142
1739382050000|2025-02-12 17:40:50|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|9
1739382060000|2025-02-12 17:41:00|||||||||4
1739382070000|2025-02-12 17:41:10|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|33
1739382080000|2025-02-12 17:41:20|||||||||2
1739382090000|2025-02-12 17:41:30|||||||||7
1739382100000|2025-02-12 17:41:40|||||||||1
1739382110000|2025-02-12 17:41:50|||||||||2
1739382130000|2025-02-12 17:42:10|||||||||1
1739382140000|2025-02-12 17:42:20|||||||||19
1739382160000|2025-02-12 17:42:40|||||||||14
1739382170000|2025-02-12 17:42:50|||||||||10
1739382180000|2025-02-12 17:43:00|||||||||2
1739382190000|2025-02-12 17:43:10|||||||||1
1739382200000|2025-02-12 17:43:20|||||||||2
1739382220000|2025-02-12 17:43:40|||||||||2
1739382240000|2025-02-12 17:44:00|||||||||11
1739382250000|2025-02-12 17:44:10|||||||||3
1739382260000|2025-02-12 17:44:20|||||||||1
1739382280000|2025-02-12 17:44:40|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|97
1739382290000|2025-02-12 17:44:50|||||||||1
1739382310000|2025-02-12 17:45:10|||||||||8
1739382320000|2025-02-12 17:45:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|2
1739382330000|2025-02-12 17:45:30|||||||||61
1739382340000|2025-02-12 17:45:40|||||||||1
1739382350000|2025-02-12 17:45:50|||||||||3
1739382370000|2025-02-12 17:46:10|||||||||19
1739382380000|2025-02-12 17:46:20|||||||||6
1739382410000|2025-02-12 17:46:50|||||||||2
1739382420000|2025-02-12 17:47:00|||||||||2
1739382430000|2025-02-12 17:47:10|||||||||2
1739382450000|2025-02-12 17:47:30|||||||||3
1739382460000|2025-02-12 17:47:40|||||||||23
1739382470000|2025-02-12 17:47:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1739382480000|2025-02-12 17:48:00|||||||||4
1739382490000|2025-02-12 17:48:10|||||||||31
1739382500000|2025-02-12 17:48:20|||||||||175
1739382510000|2025-02-12 17:48:30|||||||||1
1739382520000|2025-02-12 17:48:40|||||||||64
1739382540000|2025-02-12 17:49:00|||||||||1
1739382550000|2025-02-12 17:49:10|||||||||14
1739382560000|2025-02-12 17:49:20|||||||||1
1739382570000|2025-02-12 17:49:30|||||||||1
1739382590000|2025-02-12 17:49:50|||||||||10
1739382600000|2025-02-12 17:50:00|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|12
1739382610000|2025-02-12 17:50:10|||||||||1
1739382620000|2025-02-12 17:50:20|||||||||7
1739382630000|2025-02-12 17:50:30|||||||||1
1739382640000|2025-02-12 17:50:40|||||||||2
1739382660000|2025-02-12 17:51:00|||||||||8
1739382670000|2025-02-12 17:51:10|||||||||2
1739382680000|2025-02-12 17:51:20|||||||||13
1739382700000|2025-02-12 17:51:40|||||||||2
1739382710000|2025-02-12 17:51:50|||||||||87
1739382720000|2025-02-12 17:52:00|||||||||2
1739382730000|2025-02-12 17:52:10|||||||||2
1739382740000|2025-02-12 17:52:20|||||||||6
1739382750000|2025-02-12 17:52:30|||||||||2
1739382760000|2025-02-12 17:52:40|||||||||8
1739382770000|2025-02-12 17:52:50|||||||||3
1739382780000|2025-02-12 17:53:00|||||||||5
1739382790000|2025-02-12 17:53:10|||||||||1
1739382800000|2025-02-12 17:53:20|||||||||2
1739382810000|2025-02-12 17:53:30|||||||||2
1739382820000|2025-02-12 17:53:40|||||||||1
1739382830000|2025-02-12 17:53:50|||||||||2
1739382840000|2025-02-12 17:54:00|||||||||13
1739382850000|2025-02-12 17:54:10|||||||||11
1739382870000|2025-02-12 17:54:30|||||||||4
1739382890000|2025-02-12 17:54:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|24
1739382900000|2025-02-12 17:55:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|28
1739382930000|2025-02-12 17:55:30|||||||||20
1739382940000|2025-02-12 17:55:40|||||||||11
1739382950000|2025-02-12 17:55:50|||||||||2
1739382960000|2025-02-12 17:56:00|||||||||5
1739382970000|2025-02-12 17:56:10|||||||||3
1739382980000|2025-02-12 17:56:20|||||||||6
1739382990000|2025-02-12 17:56:30|||||||||4
1739383000000|2025-02-12 17:56:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|17
1739383010000|2025-02-12 17:56:50|||||||||1
1739383020000|2025-02-12 17:57:00|||||||||24
1739383030000|2025-02-12 17:57:10|||||||||7
1739383040000|2025-02-12 17:57:20|||||||||4
1739383050000|2025-02-12 17:57:30|||||||||15
1739383060000|2025-02-12 17:57:40|||||||||33
1739383070000|2025-02-12 17:57:50|||||||||9
1739383080000|2025-02-12 17:58:00|||||||||100
1739383090000|2025-02-12 17:58:10|||||||||7
1739383100000|2025-02-12 17:58:20|||||||||7
1739383110000|2025-02-12 17:58:30|||||||||11
1739383120000|2025-02-12 17:58:40|||||||||20
1739383130000|2025-02-12 17:58:50|||||||||5
1739383140000|2025-02-12 17:59:00|||||||||13
1739383150000|2025-02-12 17:59:10|||||||||19
1739383160000|2025-02-12 17:59:20|||||||||25
1739383170000|2025-02-12 17:59:30|||||||||47
1739383180000|2025-02-12 17:59:40|||||||||10
1739383190000|2025-02-12 17:59:50|||||||||12
1739383200000|2025-02-12 18:00:00|||||||||4
1739383210000|2025-02-12 18:00:10|||||||||9
1739383230000|2025-02-12 18:00:30|||||||||4
1739383240000|2025-02-12 18:00:40|||||||||1
1739383250000|2025-02-12 18:00:50|||||||||4
1739383260000|2025-02-12 18:01:00|||||||||15
1739383270000|2025-02-12 18:01:10|||||||||3
1739383280000|2025-02-12 18:01:20|||||||||3
1739383290000|2025-02-12 18:01:30|||||||||102
1739383310000|2025-02-12 18:01:50|||||||||14
1739383320000|2025-02-12 18:02:00|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|22
1739383340000|2025-02-12 18:02:20|||||||||1
1739383350000|2025-02-12 18:02:30|||||||||2
1739383360000|2025-02-12 18:02:40|||||||||3
1739383370000|2025-02-12 18:02:50|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|12
1739383380000|2025-02-12 18:03:00|||||||||5
1739383390000|2025-02-12 18:03:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|140
1739383400000|2025-02-12 18:03:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|13
1739383410000|2025-02-12 18:03:30|||||||||2
1739383420000|2025-02-12 18:03:40|||||||||8
1739383430000|2025-02-12 18:03:50|||||||||4
1739383440000|2025-02-12 18:04:00|||||||||3
1739383450000|2025-02-12 18:04:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|40
1739383460000|2025-02-12 18:04:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|10
1739383470000|2025-02-12 18:04:30|||||||||2
1739383490000|2025-02-12 18:04:50|||||||||9
1739383500000|2025-02-12 18:05:00|17.36|17.2|17.41|17.25|17.41|17.25|17.36|17.2|77
1739383520000|2025-02-12 18:05:20|||||||||52
1739383530000|2025-02-12 18:05:30|||||||||9
1739383540000|2025-02-12 18:05:40|||||||||4
1739383550000|2025-02-12 18:05:50|||||||||1
1739383560000|2025-02-12 18:06:00|||||||||6
1739383580000|2025-02-12 18:06:20|||||||||19
1739383590000|2025-02-12 18:06:30|||||||||4
1739383600000|2025-02-12 18:06:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1739383610000|2025-02-12 18:06:50|||||||||2
1739383620000|2025-02-12 18:07:00|||||||||2
1739383630000|2025-02-12 18:07:10|||||||||24
1739383650000|2025-02-12 18:07:30|||||||||1
1739383660000|2025-02-12 18:07:40|||||||||7
1739383670000|2025-02-12 18:07:50|||||||||4
1739383680000|2025-02-12 18:08:00|||||||||1
1739383690000|2025-02-12 18:08:10|||||||||16
1739383700000|2025-02-12 18:08:20|||||||||3
1739383720000|2025-02-12 18:08:40|||||||||2
1739383730000|2025-02-12 18:08:50|||||||||4
1739383740000|2025-02-12 18:09:00|||||||||1
1739383750000|2025-02-12 18:09:10|||||||||1
1739383760000|2025-02-12 18:09:20|||||||||3
1739383770000|2025-02-12 18:09:30|||||||||1
1739383780000|2025-02-12 18:09:40|||||||||2
1739383790000|2025-02-12 18:09:50|||||||||21
1739383800000|2025-02-12 18:10:00|||||||||1
1739383810000|2025-02-12 18:10:10|||||||||15
1739383820000|2025-02-12 18:10:20|||||||||2
1739383830000|2025-02-12 18:10:30|||||||||1
1739383840000|2025-02-12 18:10:40|||||||||1
1739383850000|2025-02-12 18:10:50|||||||||8
1739383870000|2025-02-12 18:11:10|||||||||1
1739383890000|2025-02-12 18:11:30|||||||||4
1739383900000|2025-02-12 18:11:40|||||||||7
1739383910000|2025-02-12 18:11:50|||||||||2
1739383920000|2025-02-12 18:12:00|||||||||10
1739383930000|2025-02-12 18:12:10|||||||||7
1739383940000|2025-02-12 18:12:20|||||||||16
1739383950000|2025-02-12 18:12:30|||||||||1
1739383960000|2025-02-12 18:12:40|||||||||3
1739383970000|2025-02-12 18:12:50|||||||||12
1739383980000|2025-02-12 18:13:00|||||||||1
1739383990000|2025-02-12 18:13:10|||||||||21
1739384000000|2025-02-12 18:13:20|||||||||10
1739384010000|2025-02-12 18:13:30|||||||||4
1739384020000|2025-02-12 18:13:40|||||||||15
1739384030000|2025-02-12 18:13:50|||||||||8
1739384040000|2025-02-12 18:14:00|||||||||9
1739384050000|2025-02-12 18:14:10|||||||||1
1739384060000|2025-02-12 18:14:20|||||||||1
1739384070000|2025-02-12 18:14:30|||||||||40
1739384080000|2025-02-12 18:14:40|||||||||2
1739384090000|2025-02-12 18:14:50|||||||||4
1739384100000|2025-02-12 18:15:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|9
1739384110000|2025-02-12 18:15:10|||||||||7
1739384120000|2025-02-12 18:15:20|||||||||2
1739384130000|2025-02-12 18:15:30|||||||||6
1739384140000|2025-02-12 18:15:40|||||||||24
1739384150000|2025-02-12 18:15:50|||||||||9
1739384160000|2025-02-12 18:16:00|||||||||1
1739384170000|2025-02-12 18:16:10|||||||||31
1739384210000|2025-02-12 18:16:50|||||||||7
1739384220000|2025-02-12 18:17:00|||||||||28
1739384240000|2025-02-12 18:17:20|||||||||5
1739384250000|2025-02-12 18:17:30|||||||||88
1739384260000|2025-02-12 18:17:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|42
1739384270000|2025-02-12 18:17:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|149
1739384280000|2025-02-12 18:18:00|||||||||5
1739384290000|2025-02-12 18:18:10|||||||||3
1739384300000|2025-02-12 18:18:20|||||||||3
1739384310000|2025-02-12 18:18:30|||||||||1
1739384320000|2025-02-12 18:18:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|20
1739384330000|2025-02-12 18:18:50|||||||||1
1739384340000|2025-02-12 18:19:00|||||||||1
1739384350000|2025-02-12 18:19:10|||||||||7
1739384370000|2025-02-12 18:19:30|||||||||2
1739384380000|2025-02-12 18:19:40|||||||||1
1739384390000|2025-02-12 18:19:50|||||||||1
1739384410000|2025-02-12 18:20:10|||||||||8
1739384420000|2025-02-12 18:20:20|||||||||1
1739384450000|2025-02-12 18:20:50|||||||||1
1739384470000|2025-02-12 18:21:10|||||||||19
1739384490000|2025-02-12 18:21:30|||||||||1
1739384500000|2025-02-12 18:21:40|||||||||1
1739384510000|2025-02-12 18:21:50|||||||||3
1739384520000|2025-02-12 18:22:00|||||||||1
1739384530000|2025-02-12 18:22:10|||||||||5
1739384540000|2025-02-12 18:22:20|||||||||1
1739384570000|2025-02-12 18:22:50|||||||||3
1739384580000|2025-02-12 18:23:00|||||||||1
1739384590000|2025-02-12 18:23:10|||||||||1
1739384600000|2025-02-12 18:23:20|||||||||1
1739384610000|2025-02-12 18:23:30|||||||||1
1739384620000|2025-02-12 18:23:40|||||||||1
1739384630000|2025-02-12 18:23:50|||||||||7
1739384640000|2025-02-12 18:24:00|||||||||5
1739384650000|2025-02-12 18:24:10|||||||||1
1739384670000|2025-02-12 18:24:30|||||||||1
1739384680000|2025-02-12 18:24:40|||||||||1
1739384690000|2025-02-12 18:24:50|||||||||12
1739384700000|2025-02-12 18:25:00|||||||||5
1739384710000|2025-02-12 18:25:10|||||||||1
1739384720000|2025-02-12 18:25:20|||||||||3
1739384730000|2025-02-12 18:25:30|||||||||2
1739384740000|2025-02-12 18:25:40|||||||||5
1739384750000|2025-02-12 18:25:50|||||||||1
1739384760000|2025-02-12 18:26:00|||||||||10
1739384770000|2025-02-12 18:26:10|||||||||2
1739384790000|2025-02-12 18:26:30|||||||||3
1739384810000|2025-02-12 18:26:50|||||||||2
1739384840000|2025-02-12 18:27:20|||||||||1
1739384850000|2025-02-12 18:27:30|||||||||1
1739384860000|2025-02-12 18:27:40|||||||||252
1739384870000|2025-02-12 18:27:50|17.47|17.31|17.47|17.31|17.47|17.31|17.42|17.26|139
1739384880000|2025-02-12 18:28:00|||||||||7
1739384890000|2025-02-12 18:28:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|234
1739384900000|2025-02-12 18:28:20|||||||||1
1739384920000|2025-02-12 18:28:40|||||||||1
1739384930000|2025-02-12 18:28:50|||||||||3
1739384940000|2025-02-12 18:29:00|||||||||1
1739384950000|2025-02-12 18:29:10|||||||||2
1739384980000|2025-02-12 18:29:40|||||||||1
1739384990000|2025-02-12 18:29:50|||||||||1
1739385010000|2025-02-12 18:30:10|||||||||3
1739385020000|2025-02-12 18:30:20|||||||||1
1739385030000|2025-02-12 18:30:30|||||||||2
1739385040000|2025-02-12 18:30:40|||||||||1
1739385050000|2025-02-12 18:30:50|||||||||1
1739385060000|2025-02-12 18:31:00|||||||||1
1739385070000|2025-02-12 18:31:10|||||||||3
1739385090000|2025-02-12 18:31:30|||||||||2
1739385100000|2025-02-12 18:31:40|||||||||2
1739385110000|2025-02-12 18:31:50|||||||||3
1739385120000|2025-02-12 18:32:00|||||||||3
1739385130000|2025-02-12 18:32:10|||||||||1
1739385140000|2025-02-12 18:32:20|||||||||2
1739385150000|2025-02-12 18:32:30|||||||||2
1739385160000|2025-02-12 18:32:40|||||||||7
1739385170000|2025-02-12 18:32:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|43
1739385180000|2025-02-12 18:33:00|||||||||5
1739385190000|2025-02-12 18:33:10|||||||||3
1739385200000|2025-02-12 18:33:20|||||||||2
1739385210000|2025-02-12 18:33:30|||||||||7
1739385220000|2025-02-12 18:33:40|||||||||1
1739385230000|2025-02-12 18:33:50|||||||||1
1739385240000|2025-02-12 18:34:00|||||||||2
1739385250000|2025-02-12 18:34:10|||||||||1
1739385260000|2025-02-12 18:34:20|||||||||2
1739385270000|2025-02-12 18:34:30|||||||||2
1739385280000|2025-02-12 18:34:40|||||||||23
1739385290000|2025-02-12 18:34:50|||||||||7
1739385300000|2025-02-12 18:35:00|||||||||1
1739385310000|2025-02-12 18:35:10|||||||||1
1739385320000|2025-02-12 18:35:20|||||||||4
1739385330000|2025-02-12 18:35:30|||||||||3
1739385340000|2025-02-12 18:35:40|||||||||1
1739385350000|2025-02-12 18:35:50|||||||||6
1739385360000|2025-02-12 18:36:00|||||||||8
1739385370000|2025-02-12 18:36:10|||||||||2
1739385380000|2025-02-12 18:36:20|||||||||3
1739385390000|2025-02-12 18:36:30|||||||||17
1739385410000|2025-02-12 18:36:50|||||||||5
1739385420000|2025-02-12 18:37:00|||||||||2
1739385430000|2025-02-12 18:37:10|||||||||3
1739385440000|2025-02-12 18:37:20|||||||||4
1739385450000|2025-02-12 18:37:30|||||||||2
1739385460000|2025-02-12 18:37:40|||||||||2
1739385470000|2025-02-12 18:37:50|||||||||3
1739385480000|2025-02-12 18:38:00|||||||||1
1739385490000|2025-02-12 18:38:10|||||||||5
1739385500000|2025-02-12 18:38:20|||||||||1
1739385510000|2025-02-12 18:38:30|||||||||1
1739385520000|2025-02-12 18:38:40|||||||||4
1739385530000|2025-02-12 18:38:50|||||||||3
1739385550000|2025-02-12 18:39:10|||||||||8
1739385560000|2025-02-12 18:39:20|||||||||6
1739385570000|2025-02-12 18:39:30|||||||||1
1739385580000|2025-02-12 18:39:40|||||||||6
1739385590000|2025-02-12 18:39:50|||||||||9
1739385600000|2025-02-12 18:40:00|||||||||4
1739385620000|2025-02-12 18:40:20|||||||||1
1739385630000|2025-02-12 18:40:30|||||||||3
1739385640000|2025-02-12 18:40:40|||||||||1
1739385650000|2025-02-12 18:40:50|||||||||5
1739385660000|2025-02-12 18:41:00|||||||||3
1739385670000|2025-02-12 18:41:10|||||||||82
1739385680000|2025-02-12 18:41:20|||||||||3
1739385690000|2025-02-12 18:41:30|||||||||1
1739385700000|2025-02-12 18:41:40|||||||||1
1739385710000|2025-02-12 18:41:50|||||||||4
1739385720000|2025-02-12 18:42:00|||||||||6
1739385730000|2025-02-12 18:42:10|||||||||1
1739385740000|2025-02-12 18:42:20|||||||||8
1739385750000|2025-02-12 18:42:30|||||||||6
1739385760000|2025-02-12 18:42:40|||||||||4
1739385770000|2025-02-12 18:42:50|17.42|17.26|17.37|17.21|17.42|17.26|17.37|17.21|101
1739385780000|2025-02-12 18:43:00|||||||||18
1739385790000|2025-02-12 18:43:10|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|19
1739385800000|2025-02-12 18:43:20|||||||||4
1739385810000|2025-02-12 18:43:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|11
1739385820000|2025-02-12 18:43:40|17.42|17.26|17.43|17.27|17.43|17.27|17.4|17.24|19
1739385830000|2025-02-12 18:43:50|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|4
1739385850000|2025-02-12 18:44:10|||||||||1
1739385860000|2025-02-12 18:44:20|||||||||2
1739385870000|2025-02-12 18:44:30|||||||||5
1739385890000|2025-02-12 18:44:50|||||||||3
1739385900000|2025-02-12 18:45:00|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|14
1739385910000|2025-02-12 18:45:10|||||||||1
1739385920000|2025-02-12 18:45:20|||||||||4
1739385930000|2025-02-12 18:45:30|17.4|17.24|17.38|17.22|17.43|17.27|17.38|17.22|14
1739385950000|2025-02-12 18:45:50|||||||||2
1739385960000|2025-02-12 18:46:00|||||||||17
1739385970000|2025-02-12 18:46:10|||||||||5
1739385980000|2025-02-12 18:46:20|||||||||1
1739385990000|2025-02-12 18:46:30|||||||||1
1739386000000|2025-02-12 18:46:40|||||||||9
1739386010000|2025-02-12 18:46:50|||||||||2
1739386030000|2025-02-12 18:47:10|||||||||58
1739386040000|2025-02-12 18:47:20|||||||||5
1739386050000|2025-02-12 18:47:30|||||||||6
1739386060000|2025-02-12 18:47:40|||||||||1
1739386080000|2025-02-12 18:48:00|||||||||1
1739386090000|2025-02-12 18:48:10|||||||||3
1739386100000|2025-02-12 18:48:20|||||||||7
1739386110000|2025-02-12 18:48:30|||||||||5
1739386130000|2025-02-12 18:48:50|||||||||3
1739386140000|2025-02-12 18:49:00|||||||||3
1739386150000|2025-02-12 18:49:10|||||||||5
1739386160000|2025-02-12 18:49:20|||||||||1
1739386170000|2025-02-12 18:49:30|||||||||2
1739386180000|2025-02-12 18:49:40|||||||||1
1739386190000|2025-02-12 18:49:50|||||||||1
1739386200000|2025-02-12 18:50:00|||||||||1
1739386210000|2025-02-12 18:50:10|||||||||39
1739386220000|2025-02-12 18:50:20|||||||||101
1739386240000|2025-02-12 18:50:40|||||||||1
1739386250000|2025-02-12 18:50:50|||||||||1
1739386260000|2025-02-12 18:51:00|||||||||2
1739386270000|2025-02-12 18:51:10|||||||||2
1739386280000|2025-02-12 18:51:20|||||||||3
1739386300000|2025-02-12 18:51:40|||||||||2
1739386310000|2025-02-12 18:51:50|||||||||2
1739386320000|2025-02-12 18:52:00|||||||||31
1739386330000|2025-02-12 18:52:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|11
1739386350000|2025-02-12 18:52:30|||||||||2
1739386360000|2025-02-12 18:52:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|8
1739386370000|2025-02-12 18:52:50|||||||||2
1739386380000|2025-02-12 18:53:00|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|6
1739386390000|2025-02-12 18:53:10|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|4
1739386400000|2025-02-12 18:53:20|17.37|17.21|17.38|17.22|17.38|17.22|17.37|17.21|1
1739386410000|2025-02-12 18:53:30|||||||||42
1739386420000|2025-02-12 18:53:40|||||||||9
1739386430000|2025-02-12 18:53:50|||||||||6
1739386440000|2025-02-12 18:54:00|||||||||2
1739386450000|2025-02-12 18:54:10|||||||||2
1739386460000|2025-02-12 18:54:20|||||||||2
1739386470000|2025-02-12 18:54:30|||||||||9
1739386480000|2025-02-12 18:54:40|||||||||2
1739386490000|2025-02-12 18:54:50|||||||||2
1739386510000|2025-02-12 18:55:10|||||||||1
1739386520000|2025-02-12 18:55:20|||||||||3
1739386530000|2025-02-12 18:55:30|||||||||4
1739386540000|2025-02-12 18:55:40|||||||||6
1739386550000|2025-02-12 18:55:50|||||||||1
1739386560000|2025-02-12 18:56:00|||||||||3
1739386570000|2025-02-12 18:56:10|||||||||3
1739386580000|2025-02-12 18:56:20|||||||||1
1739386590000|2025-02-12 18:56:30|||||||||9
1739386600000|2025-02-12 18:56:40|||||||||4
1739386610000|2025-02-12 18:56:50|||||||||4
1739386620000|2025-02-12 18:57:00|||||||||2
1739386630000|2025-02-12 18:57:10|||||||||1
1739386650000|2025-02-12 18:57:30|||||||||42
1739386660000|2025-02-12 18:57:40|||||||||6
1739386670000|2025-02-12 18:57:50|||||||||1
1739386680000|2025-02-12 18:58:00|||||||||2
1739386700000|2025-02-12 18:58:20|||||||||3
1739386710000|2025-02-12 18:58:30|||||||||10
1739386730000|2025-02-12 18:58:50|||||||||12
1739386740000|2025-02-12 18:59:00|||||||||55
1739386750000|2025-02-12 18:59:10|||||||||3
1739386760000|2025-02-12 18:59:20|||||||||5
1739386770000|2025-02-12 18:59:30|||||||||11
1739386790000|2025-02-12 18:59:50|||||||||7
1739386800000|2025-02-12 19:00:00|||||||||2
1739386810000|2025-02-12 19:00:10|||||||||2
1739386820000|2025-02-12 19:00:20|||||||||3
1739386830000|2025-02-12 19:00:30|||||||||3
1739386840000|2025-02-12 19:00:40|||||||||3
1739386850000|2025-02-12 19:00:50|||||||||2
1739386860000|2025-02-12 19:01:00|||||||||1
1739386890000|2025-02-12 19:01:30|||||||||1
1739386900000|2025-02-12 19:01:40|||||||||20
1739386910000|2025-02-12 19:01:50|||||||||3
1739386920000|2025-02-12 19:02:00|||||||||32
1739386930000|2025-02-12 19:02:10|||||||||10
1739386940000|2025-02-12 19:02:20|||||||||10
1739386950000|2025-02-12 19:02:30|||||||||53
1739386960000|2025-02-12 19:02:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|16
1739386970000|2025-02-12 19:02:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|84
1739386980000|2025-02-12 19:03:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|8
1739386990000|2025-02-12 19:03:10|||||||||3
1739387000000|2025-02-12 19:03:20|||||||||19
1739387010000|2025-02-12 19:03:30|||||||||2
1739387020000|2025-02-12 19:03:40|17.38|17.22|17.38|17.22|17.42|17.26|17.38|17.22|56
1739387030000|2025-02-12 19:03:50|||||||||1
1739387040000|2025-02-12 19:04:00|||||||||2
1739387050000|2025-02-12 19:04:10|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|5
1739387060000|2025-02-12 19:04:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739387070000|2025-02-12 19:04:30|||||||||1
1739387080000|2025-02-12 19:04:40|||||||||22
1739387090000|2025-02-12 19:04:50|||||||||2
1739387100000|2025-02-12 19:05:00|||||||||1
1739387110000|2025-02-12 19:05:10|||||||||10
1739387120000|2025-02-12 19:05:20|||||||||23
1739387130000|2025-02-12 19:05:30|||||||||19
1739387140000|2025-02-12 19:05:40|||||||||12
1739387150000|2025-02-12 19:05:50|||||||||23
1739387160000|2025-02-12 19:06:00|||||||||9
1739387190000|2025-02-12 19:06:30|||||||||15
1739387220000|2025-02-12 19:07:00|17.48|17.32|17.43|17.27|17.48|17.32|17.43|17.27|48
1739387230000|2025-02-12 19:07:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|8
1739387240000|2025-02-12 19:07:20|||||||||17
1739387250000|2025-02-12 19:07:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1739387260000|2025-02-12 19:07:40|||||||||15
1739387270000|2025-02-12 19:07:50|||||||||2
1739387280000|2025-02-12 19:08:00|||||||||26
1739387290000|2025-02-12 19:08:10|||||||||1
1739387310000|2025-02-12 19:08:30|||||||||1
1739387320000|2025-02-12 19:08:40|||||||||1
1739387330000|2025-02-12 19:08:50|||||||||5
1739387350000|2025-02-12 19:09:10|||||||||28
1739387360000|2025-02-12 19:09:20|||||||||10
1739387370000|2025-02-12 19:09:30|||||||||3
1739387380000|2025-02-12 19:09:40|||||||||1
1739387390000|2025-02-12 19:09:50|||||||||7
1739387410000|2025-02-12 19:10:10|||||||||4
1739387420000|2025-02-12 19:10:20|||||||||5
1739387440000|2025-02-12 19:10:40|||||||||5
1739387450000|2025-02-12 19:10:50|||||||||1
1739387470000|2025-02-12 19:11:10|||||||||7
1739387480000|2025-02-12 19:11:20|||||||||5
1739387500000|2025-02-12 19:11:40|||||||||2
1739387520000|2025-02-12 19:12:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|22
1739387530000|2025-02-12 19:12:10|||||||||2
1739387560000|2025-02-12 19:12:40|||||||||28
1739387570000|2025-02-12 19:12:50|||||||||11
1739387590000|2025-02-12 19:13:10|||||||||17
1739387600000|2025-02-12 19:13:20|||||||||20
1739387610000|2025-02-12 19:13:30|||||||||5
1739387620000|2025-02-12 19:13:40|||||||||5
1739387630000|2025-02-12 19:13:50|||||||||1
1739387650000|2025-02-12 19:14:10|||||||||1
1739387670000|2025-02-12 19:14:30|||||||||2
1739387680000|2025-02-12 19:14:40|||||||||2
1739387700000|2025-02-12 19:15:00|||||||||1
1739387710000|2025-02-12 19:15:10|||||||||3
1739387720000|2025-02-12 19:15:20|||||||||17
1739387750000|2025-02-12 19:15:50|||||||||12
1739387790000|2025-02-12 19:16:30|||||||||1
1739387800000|2025-02-12 19:16:40|||||||||4
1739387810000|2025-02-12 19:16:50|||||||||1
1739387830000|2025-02-12 19:17:10|||||||||6
1739387840000|2025-02-12 19:17:20|||||||||1
1739387850000|2025-02-12 19:17:30|||||||||2
1739387860000|2025-02-12 19:17:40|||||||||6
1739387870000|2025-02-12 19:17:50|||||||||5
1739387880000|2025-02-12 19:18:00|||||||||14
1739387890000|2025-02-12 19:18:10|||||||||7
1739387900000|2025-02-12 19:18:20|||||||||17
1739387910000|2025-02-12 19:18:30|||||||||2
1739387920000|2025-02-12 19:18:40|||||||||1
1739387950000|2025-02-12 19:19:10|||||||||1
1739387960000|2025-02-12 19:19:20|||||||||12
1739387970000|2025-02-12 19:19:30|||||||||1
1739387980000|2025-02-12 19:19:40|||||||||19
1739387990000|2025-02-12 19:19:50|||||||||1
1739388000000|2025-02-12 19:20:00|||||||||46
1739388010000|2025-02-12 19:20:10|||||||||2
1739388020000|2025-02-12 19:20:20|||||||||1
1739388040000|2025-02-12 19:20:40|||||||||27
1739388050000|2025-02-12 19:20:50|||||||||4
1739388060000|2025-02-12 19:21:00|||||||||5
1739388070000|2025-02-12 19:21:10|||||||||1
1739388080000|2025-02-12 19:21:20|||||||||2
1739388090000|2025-02-12 19:21:30|||||||||7
1739388100000|2025-02-12 19:21:40|||||||||28
1739388110000|2025-02-12 19:21:50|||||||||2
1739388130000|2025-02-12 19:22:10|||||||||24
1739388140000|2025-02-12 19:22:20|||||||||2
1739388150000|2025-02-12 19:22:30|||||||||26
1739388160000|2025-02-12 19:22:40|||||||||7
1739388170000|2025-02-12 19:22:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1739388180000|2025-02-12 19:23:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|1
1739388200000|2025-02-12 19:23:20|||||||||16
1739388210000|2025-02-12 19:23:30|||||||||7
1739388220000|2025-02-12 19:23:40|||||||||1
1739388230000|2025-02-12 19:23:50|||||||||15
1739388250000|2025-02-12 19:24:10|||||||||22
1739388260000|2025-02-12 19:24:20|||||||||9
1739388280000|2025-02-12 19:24:40|||||||||8
1739388290000|2025-02-12 19:24:50|||||||||1
1739388320000|2025-02-12 19:25:20|||||||||31
1739388330000|2025-02-12 19:25:30|||||||||1
1739388340000|2025-02-12 19:25:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1739388350000|2025-02-12 19:25:50|||||||||9
1739388360000|2025-02-12 19:26:00|||||||||39
1739388370000|2025-02-12 19:26:10|||||||||2
1739388380000|2025-02-12 19:26:20|||||||||1
1739388390000|2025-02-12 19:26:30|||||||||7
1739388400000|2025-02-12 19:26:40|||||||||7
1739388410000|2025-02-12 19:26:50|||||||||2
1739388430000|2025-02-12 19:27:10|||||||||2
1739388440000|2025-02-12 19:27:20|||||||||8
1739388450000|2025-02-12 19:27:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|18
1739388460000|2025-02-12 19:27:40|||||||||1
1739388470000|2025-02-12 19:27:50|||||||||7
1739388480000|2025-02-12 19:28:00|||||||||12
1739388490000|2025-02-12 19:28:10|||||||||10
1739388520000|2025-02-12 19:28:40|||||||||24
1739388530000|2025-02-12 19:28:50|||||||||47
1739388540000|2025-02-12 19:29:00|||||||||12
1739388550000|2025-02-12 19:29:10|||||||||7
1739388560000|2025-02-12 19:29:20|||||||||75
1739388570000|2025-02-12 19:29:30|||||||||5
1739388580000|2025-02-12 19:29:40|||||||||22
1739388590000|2025-02-12 19:29:50|||||||||42
1739388600000|2025-02-12 19:30:00|||||||||4
1739388610000|2025-02-12 19:30:10|||||||||70
1739388620000|2025-02-12 19:30:20|||||||||16
1739388630000|2025-02-12 19:30:30|||||||||12
1739388640000|2025-02-12 19:30:40|||||||||4
1739388650000|2025-02-12 19:30:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|41
1739388660000|2025-02-12 19:31:00|||||||||2
1739388670000|2025-02-12 19:31:10|||||||||3
1739388680000|2025-02-12 19:31:20|||||||||12
1739388690000|2025-02-12 19:31:30|17.48|17.32|17.49|17.33|17.49|17.33|17.48|17.32|20
1739388700000|2025-02-12 19:31:40|||||||||24
1739388710000|2025-02-12 19:31:50|||||||||3
1739388720000|2025-02-12 19:32:00|||||||||7
1739388730000|2025-02-12 19:32:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|13
1739388740000|2025-02-12 19:32:20|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|1
1739388750000|2025-02-12 19:32:30|||||||||17
1739388760000|2025-02-12 19:32:40|||||||||1
1739388770000|2025-02-12 19:32:50|||||||||3
1739388780000|2025-02-12 19:33:00|||||||||9
1739388790000|2025-02-12 19:33:10|||||||||15
1739388800000|2025-02-12 19:33:20|||||||||7
1739388810000|2025-02-12 19:33:30|||||||||1
1739388850000|2025-02-12 19:34:10|||||||||1
1739388860000|2025-02-12 19:34:20|||||||||26
1739388870000|2025-02-12 19:34:30|||||||||1
1739388880000|2025-02-12 19:34:40|||||||||1
1739388890000|2025-02-12 19:34:50|||||||||3
1739388910000|2025-02-12 19:35:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|84
1739388920000|2025-02-12 19:35:20|||||||||18
1739388930000|2025-02-12 19:35:30|||||||||2
1739388940000|2025-02-12 19:35:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|81
1739388950000|2025-02-12 19:35:50|||||||||1
1739388960000|2025-02-12 19:36:00|||||||||6
1739388970000|2025-02-12 19:36:10|||||||||2
1739388980000|2025-02-12 19:36:20|||||||||17
1739389000000|2025-02-12 19:36:40|||||||||42
1739389010000|2025-02-12 19:36:50|||||||||5
1739389020000|2025-02-12 19:37:00|||||||||11
1739389030000|2025-02-12 19:37:10|||||||||194
1739389040000|2025-02-12 19:37:20|||||||||1
1739389050000|2025-02-12 19:37:30|||||||||7
1739389060000|2025-02-12 19:37:40|||||||||2
1739389070000|2025-02-12 19:37:50|||||||||2
1739389080000|2025-02-12 19:38:00|||||||||1
1739389090000|2025-02-12 19:38:10|||||||||27
1739389100000|2025-02-12 19:38:20|||||||||4
1739389110000|2025-02-12 19:38:30|||||||||11
1739389120000|2025-02-12 19:38:40|||||||||1
1739389130000|2025-02-12 19:38:50|||||||||2
1739389140000|2025-02-12 19:39:00|||||||||1
1739389150000|2025-02-12 19:39:10|||||||||2
1739389160000|2025-02-12 19:39:20|||||||||3
1739389180000|2025-02-12 19:39:40|||||||||21
1739389190000|2025-02-12 19:39:50|||||||||109
1739389210000|2025-02-12 19:40:10|||||||||1
1739389220000|2025-02-12 19:40:20|||||||||2
1739389230000|2025-02-12 19:40:30|||||||||1
1739389250000|2025-02-12 19:40:50|||||||||2
1739389270000|2025-02-12 19:41:10|||||||||15
1739389280000|2025-02-12 19:41:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|87
1739389290000|2025-02-12 19:41:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|11
1739389300000|2025-02-12 19:41:40|||||||||3
1739389330000|2025-02-12 19:42:10|||||||||40
1739389340000|2025-02-12 19:42:20|||||||||7
1739389350000|2025-02-12 19:42:30|||||||||9
1739389360000|2025-02-12 19:42:40|||||||||5
1739389370000|2025-02-12 19:42:50|||||||||4
1739389380000|2025-02-12 19:43:00|||||||||13
1739389400000|2025-02-12 19:43:20|||||||||8
1739389420000|2025-02-12 19:43:40|||||||||8
1739389440000|2025-02-12 19:44:00|||||||||2
1739389450000|2025-02-12 19:44:10|||||||||1
1739389470000|2025-02-12 19:44:30|||||||||2
1739389480000|2025-02-12 19:44:40|||||||||1
1739389500000|2025-02-12 19:45:00|||||||||1
1739389510000|2025-02-12 19:45:10|||||||||17
1739389520000|2025-02-12 19:45:20|||||||||16
1739389530000|2025-02-12 19:45:30|||||||||30
1739389540000|2025-02-12 19:45:40|||||||||4
1739389560000|2025-02-12 19:46:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|41
1739389570000|2025-02-12 19:46:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1739389580000|2025-02-12 19:46:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1739389590000|2025-02-12 19:46:30|||||||||22
1739389610000|2025-02-12 19:46:50|||||||||6
1739389620000|2025-02-12 19:47:00|||||||||7
1739389630000|2025-02-12 19:47:10|||||||||28
1739389640000|2025-02-12 19:47:20|||||||||4
1739389650000|2025-02-12 19:47:30|||||||||3
1739389660000|2025-02-12 19:47:40|||||||||1
1739389670000|2025-02-12 19:47:50|||||||||8
1739389680000|2025-02-12 19:48:00|||||||||1
1739389690000|2025-02-12 19:48:10|||||||||1
1739389700000|2025-02-12 19:48:20|||||||||4
1739389720000|2025-02-12 19:48:40|||||||||2
1739389730000|2025-02-12 19:48:50|||||||||46
1739389740000|2025-02-12 19:49:00|||||||||7
1739389750000|2025-02-12 19:49:10|||||||||53
1739389760000|2025-02-12 19:49:20|17.39|17.23|17.39|17.23|17.43|17.27|17.39|17.23|44
1739389770000|2025-02-12 19:49:30|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|17
1739389780000|2025-02-12 19:49:40|||||||||8
1739389790000|2025-02-12 19:49:50|||||||||1
1739389800000|2025-02-12 19:50:00|||||||||30
1739389820000|2025-02-12 19:50:20|||||||||11
1739389840000|2025-02-12 19:50:40|||||||||14
1739389860000|2025-02-12 19:51:00|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|26
1739389870000|2025-02-12 19:51:10|||||||||2
1739389880000|2025-02-12 19:51:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|12
1739389890000|2025-02-12 19:51:30|||||||||10
1739389910000|2025-02-12 19:51:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|12
1739389930000|2025-02-12 19:52:10|||||||||1
1739389940000|2025-02-12 19:52:20|||||||||2
1739389950000|2025-02-12 19:52:30|||||||||2
1739389960000|2025-02-12 19:52:40|||||||||13
1739389990000|2025-02-12 19:53:10|||||||||19
1739390010000|2025-02-12 19:53:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|5
1739390020000|2025-02-12 19:53:40|||||||||17
1739390040000|2025-02-12 19:54:00|||||||||5
1739390050000|2025-02-12 19:54:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1739390060000|2025-02-12 19:54:20|||||||||8
1739390070000|2025-02-12 19:54:30|||||||||5
1739390080000|2025-02-12 19:54:40|||||||||1
1739390100000|2025-02-12 19:55:00|||||||||1
1739390110000|2025-02-12 19:55:10|||||||||1
1739390120000|2025-02-12 19:55:20|||||||||1
1739390130000|2025-02-12 19:55:30|17.41|17.25|17.39|17.23|17.43|17.27|17.39|17.23|25
1739390140000|2025-02-12 19:55:40|||||||||5
1739390150000|2025-02-12 19:55:50|||||||||1
1739390160000|2025-02-12 19:56:00|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|60
1739390170000|2025-02-12 19:56:10|17.39|17.23|17.39|17.23|17.41|17.25|17.39|17.23|55
1739390180000|2025-02-12 19:56:20|17.41|17.25|17.39|17.23|17.43|17.27|17.39|17.23|6
1739390190000|2025-02-12 19:56:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|31
1739390200000|2025-02-12 19:56:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|26
1739390210000|2025-02-12 19:56:50|||||||||8
1739390220000|2025-02-12 19:57:00|||||||||7
1739390230000|2025-02-12 19:57:10|||||||||6
1739390240000|2025-02-12 19:57:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|6
1739390270000|2025-02-12 19:57:50|||||||||56
1739390280000|2025-02-12 19:58:00|||||||||7
1739390290000|2025-02-12 19:58:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|9
1739390300000|2025-02-12 19:58:20|||||||||4
1739390310000|2025-02-12 19:58:30|||||||||1
1739390320000|2025-02-12 19:58:40|||||||||6
1739390330000|2025-02-12 19:58:50|||||||||1
1739390340000|2025-02-12 19:59:00|||||||||9
1739390350000|2025-02-12 19:59:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|40
1739390360000|2025-02-12 19:59:20|||||||||2
1739390370000|2025-02-12 19:59:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|14
1739390380000|2025-02-12 19:59:40|||||||||13
1739390390000|2025-02-12 19:59:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|4
1739390400000|2025-02-12 20:00:00|||||||||4
1739390420000|2025-02-12 20:00:20|||||||||5
1739390430000|2025-02-12 20:00:30|||||||||1
1739390440000|2025-02-12 20:00:40|||||||||18
1739390450000|2025-02-12 20:00:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|54
1739390460000|2025-02-12 20:01:00|||||||||47
1739390470000|2025-02-12 20:01:10|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|12
1739390480000|2025-02-12 20:01:20|||||||||33
1739390500000|2025-02-12 20:01:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|5
1739390510000|2025-02-12 20:01:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|8
1739390520000|2025-02-12 20:02:00|||||||||8
1739390530000|2025-02-12 20:02:10|17.41|17.25|17.41|17.25|17.43|17.27|17.39|17.23|10
1739390540000|2025-02-12 20:02:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739390550000|2025-02-12 20:02:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|11
1739390570000|2025-02-12 20:02:50|||||||||10
1739390580000|2025-02-12 20:03:00|||||||||25
1739390590000|2025-02-12 20:03:10|||||||||19
1739390600000|2025-02-12 20:03:20|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|14
1739390610000|2025-02-12 20:03:30|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|23
1739390620000|2025-02-12 20:03:40|17.41|17.25|17.43|17.27|17.43|17.27|17.41|17.25|1
1739390630000|2025-02-12 20:03:50|||||||||1
1739390640000|2025-02-12 20:04:00|||||||||7
1739390650000|2025-02-12 20:04:10|||||||||28
1739390660000|2025-02-12 20:04:20|||||||||1
1739390680000|2025-02-12 20:04:40|||||||||5
1739390690000|2025-02-12 20:04:50|||||||||12
1739390700000|2025-02-12 20:05:00|||||||||11
1739390710000|2025-02-12 20:05:10|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|30
1739390720000|2025-02-12 20:05:20|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|22
1739390730000|2025-02-12 20:05:30|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|18
1739390740000|2025-02-12 20:05:40|17.41|17.25|17.43|17.27|17.43|17.27|17.39|17.23|14
1739390750000|2025-02-12 20:05:50|||||||||14
1739390760000|2025-02-12 20:06:00|||||||||2
1739390770000|2025-02-12 20:06:10|||||||||31
1739390780000|2025-02-12 20:06:20|||||||||1
1739390790000|2025-02-12 20:06:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|4
1739390800000|2025-02-12 20:06:40|17.43|17.27|17.43|17.27|17.44|17.28|17.43|17.27|9
1739390810000|2025-02-12 20:06:50|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|0
1739390820000|2025-02-12 20:07:00|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|5
1739390830000|2025-02-12 20:07:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|23
1739390840000|2025-02-12 20:07:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|19
1739390860000|2025-02-12 20:07:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|19
1739390870000|2025-02-12 20:07:50|||||||||6
1739390880000|2025-02-12 20:08:00|||||||||2
1739390890000|2025-02-12 20:08:10|||||||||10
1739390900000|2025-02-12 20:08:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739390910000|2025-02-12 20:08:30|||||||||5
1739390920000|2025-02-12 20:08:40|||||||||5
1739390930000|2025-02-12 20:08:50|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|9
1739390940000|2025-02-12 20:09:00|||||||||2
1739390950000|2025-02-12 20:09:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|1
1739390960000|2025-02-12 20:09:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1739390970000|2025-02-12 20:09:30|||||||||8
1739390980000|2025-02-12 20:09:40|||||||||9
1739390990000|2025-02-12 20:09:50|||||||||1
1739391020000|2025-02-12 20:10:20|||||||||2
1739391030000|2025-02-12 20:10:30|||||||||1
1739391050000|2025-02-12 20:10:50|||||||||8
1739391060000|2025-02-12 20:11:00|||||||||7
1739391080000|2025-02-12 20:11:20|||||||||18
1739391100000|2025-02-12 20:11:40|||||||||1
1739391110000|2025-02-12 20:11:50|||||||||9
1739391120000|2025-02-12 20:12:00|||||||||46
1739391130000|2025-02-12 20:12:10|||||||||1
1739391160000|2025-02-12 20:12:40|||||||||1
1739391170000|2025-02-12 20:12:50|||||||||3
1739391190000|2025-02-12 20:13:10|||||||||2
1739391200000|2025-02-12 20:13:20|||||||||8
1739391220000|2025-02-12 20:13:40|17.49|17.33|17.44|17.28|17.49|17.33|17.44|17.28|28
1739391230000|2025-02-12 20:13:50|||||||||5
1739391250000|2025-02-12 20:14:10|||||||||16
1739391260000|2025-02-12 20:14:20|||||||||3
1739391280000|2025-02-12 20:14:40|||||||||1
1739391290000|2025-02-12 20:14:50|||||||||2
1739391310000|2025-02-12 20:15:10|||||||||14
1739391320000|2025-02-12 20:15:20|||||||||5
1739391330000|2025-02-12 20:15:30|||||||||2
1739391340000|2025-02-12 20:15:40|||||||||14
1739391350000|2025-02-12 20:15:50|||||||||4
1739391360000|2025-02-12 20:16:00|||||||||9
1739391370000|2025-02-12 20:16:10|||||||||37
1739391380000|2025-02-12 20:16:20|||||||||5
1739391390000|2025-02-12 20:16:30|||||||||5
1739391400000|2025-02-12 20:16:40|||||||||1
1739391410000|2025-02-12 20:16:50|||||||||36
1739391420000|2025-02-12 20:17:00|||||||||27
1739391430000|2025-02-12 20:17:10|||||||||28
1739391440000|2025-02-12 20:17:20|||||||||18
1739391460000|2025-02-12 20:17:40|||||||||2
1739391490000|2025-02-12 20:18:10|||||||||1
1739391500000|2025-02-12 20:18:20|||||||||5
1739391510000|2025-02-12 20:18:30|||||||||7
1739391520000|2025-02-12 20:18:40|||||||||25
1739391540000|2025-02-12 20:19:00|||||||||1
1739391550000|2025-02-12 20:19:10|||||||||6
1739391560000|2025-02-12 20:19:20|||||||||10
1739391570000|2025-02-12 20:19:30|||||||||1
1739391580000|2025-02-12 20:19:40|||||||||1
1739391590000|2025-02-12 20:19:50|||||||||11
1739391610000|2025-02-12 20:20:10|||||||||7
1739391620000|2025-02-12 20:20:20|||||||||2
1739391630000|2025-02-12 20:20:30|||||||||1
1739391640000|2025-02-12 20:20:40|||||||||2
1739391660000|2025-02-12 20:21:00|||||||||9
1739391670000|2025-02-12 20:21:10|||||||||2
1739391680000|2025-02-12 20:21:20|||||||||16
1739391690000|2025-02-12 20:21:30|||||||||3
1739391700000|2025-02-12 20:21:40|||||||||2
1739391730000|2025-02-12 20:22:10|||||||||1
1739391740000|2025-02-12 20:22:20|||||||||3
1739391760000|2025-02-12 20:22:40|||||||||7
1739391770000|2025-02-12 20:22:50|||||||||7
1739391780000|2025-02-12 20:23:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739391800000|2025-02-12 20:23:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|20
1739391810000|2025-02-12 20:23:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|0
1739391830000|2025-02-12 20:23:50|||||||||54
1739391840000|2025-02-12 20:24:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|197
1739391850000|2025-02-12 20:24:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|66
1739391860000|2025-02-12 20:24:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1739391870000|2025-02-12 20:24:30|17.47|17.31|17.45|17.29|17.47|17.31|17.45|17.29|9
1739391890000|2025-02-12 20:24:50|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1739391900000|2025-02-12 20:25:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|1
1739391930000|2025-02-12 20:25:30|||||||||41
1739391960000|2025-02-12 20:26:00|||||||||1
1739391970000|2025-02-12 20:26:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|16
1739391980000|2025-02-12 20:26:20|||||||||1
1739391990000|2025-02-12 20:26:30|||||||||34
1739392000000|2025-02-12 20:26:40|||||||||1
1739392010000|2025-02-12 20:26:50|||||||||16
1739392020000|2025-02-12 20:27:00|||||||||35
1739392030000|2025-02-12 20:27:10|||||||||6
1739392040000|2025-02-12 20:27:20|||||||||1
1739392050000|2025-02-12 20:27:30|||||||||15
1739392080000|2025-02-12 20:28:00|||||||||4
1739392090000|2025-02-12 20:28:10|||||||||2
1739392100000|2025-02-12 20:28:20|||||||||10
1739392110000|2025-02-12 20:28:30|||||||||7
1739392120000|2025-02-12 20:28:40|||||||||7
1739392130000|2025-02-12 20:28:50|||||||||10
1739392140000|2025-02-12 20:29:00|||||||||5
1739392150000|2025-02-12 20:29:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|20
1739392160000|2025-02-12 20:29:20|||||||||2
1739392170000|2025-02-12 20:29:30|||||||||1
1739392190000|2025-02-12 20:29:50|||||||||2
1739392200000|2025-02-12 20:30:00|||||||||16
1739392210000|2025-02-12 20:30:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|1
1739392220000|2025-02-12 20:30:20|||||||||16
1739392230000|2025-02-12 20:30:30|||||||||9
1739392240000|2025-02-12 20:30:40|||||||||8
1739392250000|2025-02-12 20:30:50|||||||||2
1739392260000|2025-02-12 20:31:00|||||||||5
1739392270000|2025-02-12 20:31:10|||||||||13
1739392280000|2025-02-12 20:31:20|||||||||4
1739392290000|2025-02-12 20:31:30|||||||||2
1739392300000|2025-02-12 20:31:40|||||||||27
1739392310000|2025-02-12 20:31:50|||||||||34
1739392320000|2025-02-12 20:32:00|||||||||5
1739392330000|2025-02-12 20:32:10|||||||||5
1739392340000|2025-02-12 20:32:20|||||||||4
1739392350000|2025-02-12 20:32:30|||||||||30
1739392360000|2025-02-12 20:32:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|13
1739392370000|2025-02-12 20:32:50|||||||||44
1739392380000|2025-02-12 20:33:00|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|19
1739392390000|2025-02-12 20:33:10|||||||||54
1739392400000|2025-02-12 20:33:20|||||||||23
1739392410000|2025-02-12 20:33:30|||||||||5
1739392420000|2025-02-12 20:33:40|||||||||4
1739392430000|2025-02-12 20:33:50|||||||||3
1739392440000|2025-02-12 20:34:00|||||||||21
1739392450000|2025-02-12 20:34:10|||||||||4
1739392460000|2025-02-12 20:34:20|||||||||16
1739392470000|2025-02-12 20:34:30|||||||||1
1739392480000|2025-02-12 20:34:40|||||||||1
1739392490000|2025-02-12 20:34:50|||||||||8
1739392500000|2025-02-12 20:35:00|||||||||15
1739392520000|2025-02-12 20:35:20|||||||||2
1739392530000|2025-02-12 20:35:30|||||||||1
1739392540000|2025-02-12 20:35:40|||||||||2
1739392550000|2025-02-12 20:35:50|||||||||3
1739392560000|2025-02-12 20:36:00|||||||||19
1739392570000|2025-02-12 20:36:10|||||||||6
1739392580000|2025-02-12 20:36:20|||||||||17
1739392590000|2025-02-12 20:36:30|||||||||3
1739392600000|2025-02-12 20:36:40|||||||||2
1739392610000|2025-02-12 20:36:50|||||||||1
1739392620000|2025-02-12 20:37:00|||||||||5
1739392630000|2025-02-12 20:37:10|||||||||22
1739392640000|2025-02-12 20:37:20|||||||||17
1739392650000|2025-02-12 20:37:30|||||||||32
1739392660000|2025-02-12 20:37:40|||||||||5
1739392670000|2025-02-12 20:37:50|||||||||14
1739392680000|2025-02-12 20:38:00|||||||||18
1739392690000|2025-02-12 20:38:10|||||||||9
1739392700000|2025-02-12 20:38:20|||||||||2
1739392710000|2025-02-12 20:38:30|||||||||4
1739392720000|2025-02-12 20:38:40|||||||||6
1739392730000|2025-02-12 20:38:50|||||||||24
1739392740000|2025-02-12 20:39:00|||||||||8
1739392750000|2025-02-12 20:39:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|60
1739392760000|2025-02-12 20:39:20|||||||||19
1739392770000|2025-02-12 20:39:30|||||||||9
1739392780000|2025-02-12 20:39:40|||||||||10
1739392790000|2025-02-12 20:39:50|||||||||3
1739392800000|2025-02-12 20:40:00|||||||||22
1739392810000|2025-02-12 20:40:10|||||||||22
1739392820000|2025-02-12 20:40:20|||||||||15
1739392830000|2025-02-12 20:40:30|17.49|17.33|17.49|17.33|17.5|17.34|17.45|17.29|90
1739392840000|2025-02-12 20:40:40|||||||||7
1739392850000|2025-02-12 20:40:50|||||||||18
1739392860000|2025-02-12 20:41:00|||||||||1
1739392870000|2025-02-12 20:41:10|||||||||4
1739392880000|2025-02-12 20:41:20|||||||||9
1739392890000|2025-02-12 20:41:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|3
1739392900000|2025-02-12 20:41:40|||||||||13
1739392910000|2025-02-12 20:41:50|||||||||15
1739392920000|2025-02-12 20:42:00|||||||||24
1739392930000|2025-02-12 20:42:10|||||||||7
1739392940000|2025-02-12 20:42:20|||||||||3
1739392950000|2025-02-12 20:42:30|||||||||12
1739392960000|2025-02-12 20:42:40|||||||||10
1739392970000|2025-02-12 20:42:50|||||||||11
1739392980000|2025-02-12 20:43:00|||||||||1
1739392990000|2025-02-12 20:43:10|||||||||1
1739393000000|2025-02-12 20:43:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|36
1739393010000|2025-02-12 20:43:30|||||||||15
1739393020000|2025-02-12 20:43:40|||||||||549
1739393030000|2025-02-12 20:43:50|||||||||14
1739393040000|2025-02-12 20:44:00|||||||||6
1739393050000|2025-02-12 20:44:10|17.5|17.34|17.5|17.34|17.55|17.39|17.5|17.34|67
1739393060000|2025-02-12 20:44:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|16
1739393070000|2025-02-12 20:44:30|17.5|17.34|17.53|17.37|17.55|17.39|17.5|17.34|108
1739393080000|2025-02-12 20:44:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|13
1739393090000|2025-02-12 20:44:50|||||||||2
1739393100000|2025-02-12 20:45:00|||||||||4
1739393110000|2025-02-12 20:45:10|||||||||11
1739393120000|2025-02-12 20:45:20|||||||||3
1739393130000|2025-02-12 20:45:30|||||||||23
1739393140000|2025-02-12 20:45:40|||||||||7
1739393150000|2025-02-12 20:45:50|||||||||1
1739393160000|2025-02-12 20:46:00|||||||||13
1739393170000|2025-02-12 20:46:10|||||||||1
1739393180000|2025-02-12 20:46:20|||||||||13
1739393190000|2025-02-12 20:46:30|||||||||14
1739393200000|2025-02-12 20:46:40|||||||||33
1739393210000|2025-02-12 20:46:50|||||||||26
1739393220000|2025-02-12 20:47:00|||||||||16
1739393230000|2025-02-12 20:47:10|||||||||2
1739393240000|2025-02-12 20:47:20|||||||||20
1739393250000|2025-02-12 20:47:30|||||||||3
1739393260000|2025-02-12 20:47:40|||||||||18
1739393270000|2025-02-12 20:47:50|||||||||27
1739393280000|2025-02-12 20:48:00|||||||||3
1739393290000|2025-02-12 20:48:10|||||||||3
1739393300000|2025-02-12 20:48:20|||||||||6
1739393310000|2025-02-12 20:48:30|||||||||38
1739393320000|2025-02-12 20:48:40|||||||||13
1739393330000|2025-02-12 20:48:50|||||||||21
1739393340000|2025-02-12 20:49:00|||||||||15
1739393350000|2025-02-12 20:49:10|17.49|17.33|17.49|17.33|17.5|17.34|17.49|17.33|4
1739393360000|2025-02-12 20:49:20|||||||||20
1739393370000|2025-02-12 20:49:30|||||||||7
1739393380000|2025-02-12 20:49:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|17
1739393390000|2025-02-12 20:49:50|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|6
1739393400000|2025-02-12 20:50:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|55
1739393410000|2025-02-12 20:50:10|||||||||13
1739393420000|2025-02-12 20:50:20|||||||||18
1739393430000|2025-02-12 20:50:30|||||||||26
1739393440000|2025-02-12 20:50:40|||||||||15
1739393450000|2025-02-12 20:50:50|||||||||15
1739393460000|2025-02-12 20:51:00|||||||||47
1739393470000|2025-02-12 20:51:10|||||||||14
1739393480000|2025-02-12 20:51:20|||||||||13
1739393490000|2025-02-12 20:51:30|||||||||8
1739393500000|2025-02-12 20:51:40|||||||||13
1739393510000|2025-02-12 20:51:50|||||||||4
1739393520000|2025-02-12 20:52:00|||||||||17
1739393530000|2025-02-12 20:52:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|48
1739393540000|2025-02-12 20:52:20|||||||||12
1739393550000|2025-02-12 20:52:30|||||||||30
1739393560000|2025-02-12 20:52:40|||||||||3
1739393570000|2025-02-12 20:52:50|||||||||159
1739393580000|2025-02-12 20:53:00|||||||||32
1739393590000|2025-02-12 20:53:10|||||||||7
1739393600000|2025-02-12 20:53:20|||||||||28
1739393610000|2025-02-12 20:53:30|||||||||16
1739393620000|2025-02-12 20:53:40|||||||||71
1739393630000|2025-02-12 20:53:50|||||||||66
1739393640000|2025-02-12 20:54:00|||||||||19
1739393650000|2025-02-12 20:54:10|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|137
1739393660000|2025-02-12 20:54:20|||||||||27
1739393670000|2025-02-12 20:54:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|56
1739393680000|2025-02-12 20:54:40|17.5|17.34|17.49|17.33|17.5|17.34|17.49|17.33|38
1739393690000|2025-02-12 20:54:50|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|283
1739393700000|2025-02-12 20:55:00|17.44|17.28|17.44|17.28|17.45|17.29|17.44|17.28|64
1739393710000|2025-02-12 20:55:10|||||||||18
1739393720000|2025-02-12 20:55:20|||||||||22
1739393730000|2025-02-12 20:55:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|30
1739393740000|2025-02-12 20:55:40|||||||||27
1739393750000|2025-02-12 20:55:50|||||||||13
1739393760000|2025-02-12 20:56:00|||||||||157
1739393770000|2025-02-12 20:56:10|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|41
1739393780000|2025-02-12 20:56:20|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|28
1739393790000|2025-02-12 20:56:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|24
1739393800000|2025-02-12 20:56:40|||||||||32
1739393810000|2025-02-12 20:56:50|||||||||47
1739393820000|2025-02-12 20:57:00|||||||||63
1739393830000|2025-02-12 20:57:10|||||||||44
1739393840000|2025-02-12 20:57:20|||||||||19
1739393850000|2025-02-12 20:57:30|||||||||28
1739393860000|2025-02-12 20:57:40|||||||||31
1739393870000|2025-02-12 20:57:50|||||||||30
1739393880000|2025-02-12 20:58:00|||||||||149
1739393890000|2025-02-12 20:58:10|||||||||71
1739393900000|2025-02-12 20:58:20|||||||||80
1739393910000|2025-02-12 20:58:30|||||||||92
1739393920000|2025-02-12 20:58:40|||||||||84
1739393930000|2025-02-12 20:58:50|17.39|17.23|17.44|17.28|17.44|17.28|17.39|17.23|124
1739393940000|2025-02-12 20:59:00|||||||||65
1739393950000|2025-02-12 20:59:10|||||||||168
1739393960000|2025-02-12 20:59:20|||||||||80
1739393970000|2025-02-12 20:59:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|238
1739393980000|2025-02-12 20:59:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|92
1739393990000|2025-02-12 20:59:50|||||||||131
1739394000000|2025-02-12 21:00:00|||||||||12
1739394010000|2025-02-12 21:00:10|17.43|17.27|17.44|17.28|17.44|17.28|17.43|17.27|82
1739394020000|2025-02-12 21:00:20|||||||||9
1739394030000|2025-02-12 21:00:30|17.48|17.32|17.48|17.32|17.49|17.33|17.48|17.32|25
1739394040000|2025-02-12 21:00:40|||||||||73
1739394050000|2025-02-12 21:00:50|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|177
1739394080000|2025-02-12 21:01:20|||||||||5
1739394090000|2025-02-12 21:01:30|||||||||10
1739394100000|2025-02-12 21:01:40|||||||||3
1739394110000|2025-02-12 21:01:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|9
1739394120000|2025-02-12 21:02:00|||||||||6
1739394130000|2025-02-12 21:02:10|17.44|17.28|17.44|17.28|17.44|17.28|17.43|17.27|4
1739394140000|2025-02-12 21:02:20|||||||||4
1739394150000|2025-02-12 21:02:30|||||||||18
1739394170000|2025-02-12 21:02:50|||||||||2
1739394180000|2025-02-12 21:03:00|||||||||37
1739394190000|2025-02-12 21:03:10|||||||||62
1739394200000|2025-02-12 21:03:20|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|27
1739394210000|2025-02-12 21:03:30|||||||||213
1739394270000|2025-02-12 21:04:30|||||||||8
1739394280000|2025-02-12 21:04:40|||||||||3
1739394290000|2025-02-12 21:04:50|||||||||62
1739394300000|2025-02-12 21:05:00|||||||||1
1739394320000|2025-02-12 21:05:20|||||||||5
1739394330000|2025-02-12 21:05:30|17.4|17.24|17.39|17.23|17.4|17.24|17.39|17.23|331
1739394340000|2025-02-12 21:05:40|||||||||2
1739394360000|2025-02-12 21:06:00|||||||||1
1739394380000|2025-02-12 21:06:20|||||||||1
1739394390000|2025-02-12 21:06:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|40
1739394400000|2025-02-12 21:06:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|115
1739394430000|2025-02-12 21:07:10|||||||||29
1739394460000|2025-02-12 21:07:40|||||||||1
1739394470000|2025-02-12 21:07:50|||||||||4
1739394480000|2025-02-12 21:08:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|202
1739394490000|2025-02-12 21:08:10|||||||||13
1739394500000|2025-02-12 21:08:20|||||||||6
1739394510000|2025-02-12 21:08:30|||||||||5
1739394520000|2025-02-12 21:08:40|||||||||6
1739394530000|2025-02-12 21:08:50|||||||||8
1739394540000|2025-02-12 21:09:00|||||||||36
1739394550000|2025-02-12 21:09:10|||||||||31
1739394560000|2025-02-12 21:09:20|||||||||22
1739394570000|2025-02-12 21:09:30|||||||||18
1739394580000|2025-02-12 21:09:40|||||||||24
1739394590000|2025-02-12 21:09:50|||||||||21
1739394600000|2025-02-12 21:10:00|||||||||14
1739394610000|2025-02-12 21:10:10|||||||||44
1739394620000|2025-02-12 21:10:20|||||||||14
1739394630000|2025-02-12 21:10:30|||||||||48
1739394640000|2025-02-12 21:10:40|||||||||14
1739394650000|2025-02-12 21:10:50|||||||||20
1739394660000|2025-02-12 21:11:00|||||||||3
1739394690000|2025-02-12 21:11:30|||||||||3
1739394700000|2025-02-12 21:11:40|||||||||2
1739394710000|2025-02-12 21:11:50|||||||||1
1739394760000|2025-02-12 21:12:40|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|2
1739394790000|2025-02-12 21:13:10|||||||||7
1739394810000|2025-02-12 21:13:30|||||||||36
1739394820000|2025-02-12 21:13:40|||||||||25
1739394830000|2025-02-12 21:13:50|||||||||42
1739394840000|2025-02-12 21:14:00|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|7
1739394850000|2025-02-12 21:14:10|||||||||1
1739394860000|2025-02-12 21:14:20|||||||||80
1739394870000|2025-02-12 21:14:30|||||||||1
1739394880000|2025-02-12 21:14:40|||||||||2
1739394890000|2025-02-12 21:14:50|||||||||7
1739395800000|2025-02-12 21:30:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739395920000|2025-02-12 21:32:00|||||||||10
1739395930000|2025-02-12 21:32:10|||||||||1
1739396070000|2025-02-12 21:34:30|||||||||6
1739396300000|2025-02-12 21:38:20|||||||||8
1739396330000|2025-02-12 21:38:50|||||||||1
1739396400000|2025-02-12 21:40:00|||||||||40
1739396420000|2025-02-12 21:40:20|||||||||21
1739396470000|2025-02-12 21:41:10|||||||||8
1739396550000|2025-02-12 21:42:30|||||||||60
1739396570000|2025-02-12 21:42:50|||||||||1
1739396690000|2025-02-12 21:44:50|||||||||28
1739396870000|2025-02-12 21:47:50|17.37|17.21|17.38|17.22|17.38|17.22|17.33|17.17|33
1739396880000|2025-02-12 21:48:00|||||||||60
1739396930000|2025-02-12 21:48:50|||||||||60
1739396960000|2025-02-12 21:49:20|||||||||13
1739397010000|2025-02-12 21:50:10|||||||||32
1739397060000|2025-02-12 21:51:00|||||||||8
1739397070000|2025-02-12 21:51:10|||||||||5
1739397130000|2025-02-12 21:52:10|||||||||2
1739397240000|2025-02-12 21:54:00|||||||||1
1739397370000|2025-02-12 21:56:10|||||||||11
1739397450000|2025-02-12 21:57:30|||||||||6
1739397460000|2025-02-12 21:57:40|||||||||10
1739397470000|2025-02-12 21:57:50|||||||||4
1739397490000|2025-02-12 21:58:10|||||||||2
1739397540000|2025-02-12 21:59:00|||||||||1
1739397550000|2025-02-12 21:59:10|||||||||25
1739397560000|2025-02-12 21:59:20|||||||||5
1739397570000|2025-02-12 21:59:30|||||||||88
1739397580000|2025-02-12 21:59:40|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|2
1739397590000|2025-02-12 21:59:50|||||||||24
1739401200000|2025-02-12 23:00:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|15
1739401220000|2025-02-12 23:00:20|||||||||6
1739401260000|2025-02-12 23:01:00|||||||||1
1739401270000|2025-02-12 23:01:10|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|5
1739401280000|2025-02-12 23:01:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1739401320000|2025-02-12 23:02:00|||||||||1
1739401330000|2025-02-12 23:02:10|||||||||1
1739401340000|2025-02-12 23:02:20|||||||||1
1739401420000|2025-02-12 23:03:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739401490000|2025-02-12 23:04:50|||||||||1
1739401950000|2025-02-12 23:12:30|||||||||2
1739401960000|2025-02-12 23:12:40|||||||||2
1739402440000|2025-02-12 23:20:40|||||||||1
1739402520000|2025-02-12 23:22:00|||||||||1
1739402530000|2025-02-12 23:22:10|||||||||2
1739402540000|2025-02-12 23:22:20|||||||||1
1739402550000|2025-02-12 23:22:30|||||||||1
1739402560000|2025-02-12 23:22:40|||||||||1
1739402810000|2025-02-12 23:26:50|||||||||1
1739402860000|2025-02-12 23:27:40|||||||||1
1739403320000|2025-02-12 23:35:20|17.34|17.18|17.37|17.21|17.37|17.21|17.34|17.18|69
1739403340000|2025-02-12 23:35:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739403610000|2025-02-12 23:40:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|2
1739403720000|2025-02-12 23:42:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739403860000|2025-02-12 23:44:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|1
1739403880000|2025-02-12 23:44:40|||||||||2
1739403900000|2025-02-12 23:45:00|||||||||2
1739404160000|2025-02-12 23:49:20|||||||||1
1739404190000|2025-02-12 23:49:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|10
1739404220000|2025-02-12 23:50:20|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|1
1739404240000|2025-02-12 23:50:40|||||||||1
1739404250000|2025-02-12 23:50:50|||||||||1
1739404350000|2025-02-12 23:52:30|||||||||1
1739404370000|2025-02-12 23:52:50|17.32|17.16|17.33|17.17|17.33|17.17|17.32|17.16|5
1739404380000|2025-02-12 23:53:00|||||||||1
1739404410000|2025-02-12 23:53:30|||||||||1
1739404490000|2025-02-12 23:54:50|||||||||25
1739404500000|2025-02-12 23:55:00|||||||||2
1739404580000|2025-02-12 23:56:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1739404620000|2025-02-12 23:57:00|||||||||5
1739404730000|2025-02-12 23:58:50|17.34|17.18|17.33|17.17|17.34|17.18|17.33|17.17|3
1739404750000|2025-02-12 23:59:10|||||||||1
1739404810000|2025-02-13 00:00:10|||||||||9
1739404850000|2025-02-13 00:00:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1739404860000|2025-02-13 00:01:00|||||||||2
1739404890000|2025-02-13 00:01:30|||||||||4
1739404910000|2025-02-13 00:01:50|||||||||1
1739404940000|2025-02-13 00:02:20|||||||||1
1739404950000|2025-02-13 00:02:30|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|1
1739405090000|2025-02-13 00:04:50|||||||||8
1739405220000|2025-02-13 00:07:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|7
1739405230000|2025-02-13 00:07:10|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|0
1739405260000|2025-02-13 00:07:40|17.35|17.19|17.33|17.17|17.35|17.19|17.33|17.17|3
1739405270000|2025-02-13 00:07:50|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1739405310000|2025-02-13 00:08:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1739405320000|2025-02-13 00:08:40|||||||||1
1739405870000|2025-02-13 00:17:50|||||||||1
1739406740000|2025-02-13 00:32:20|||||||||2
1739407100000|2025-02-13 00:38:20|||||||||1
1739407180000|2025-02-13 00:39:40|17.33|17.17|17.37|17.21|17.37|17.21|17.33|17.17|18
1739407360000|2025-02-13 00:42:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|1
1739407370000|2025-02-13 00:42:50|||||||||1
1739407390000|2025-02-13 00:43:10|||||||||1
1739407460000|2025-02-13 00:44:20|||||||||1
1739407520000|2025-02-13 00:45:20|||||||||1
1739407540000|2025-02-13 00:45:40|||||||||8
1739407620000|2025-02-13 00:47:00|||||||||2
1739407660000|2025-02-13 00:47:40|||||||||1
1739407740000|2025-02-13 00:49:00|||||||||1
1739407850000|2025-02-13 00:50:50|||||||||2
1739407990000|2025-02-13 00:53:10|||||||||2
1739408020000|2025-02-13 00:53:40|||||||||1
1739408090000|2025-02-13 00:54:50|||||||||1
1739408130000|2025-02-13 00:55:30|||||||||1
1739408150000|2025-02-13 00:55:50|||||||||1
1739408170000|2025-02-13 00:56:10|||||||||1
1739408210000|2025-02-13 00:56:50|||||||||1
1739408270000|2025-02-13 00:57:50|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|13
1739408930000|2025-02-13 01:08:50|||||||||20
1739409270000|2025-02-13 01:14:30|||||||||1
1739409500000|2025-02-13 01:18:20|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|0
1739410150000|2025-02-13 01:29:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|12
1739410380000|2025-02-13 01:33:00|17.35|17.19|17.32|17.16|17.35|17.19|17.32|17.16|19
1739410500000|2025-02-13 01:35:00|||||||||2
1739410600000|2025-02-13 01:36:40|||||||||1
1739410660000|2025-02-13 01:37:40|||||||||20
1739412250000|2025-02-13 02:04:10|||||||||2
1739412300000|2025-02-13 02:05:00|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|0
1739412900000|2025-02-13 02:15:00|||||||||20
1739412930000|2025-02-13 02:15:30|||||||||1
1739413150000|2025-02-13 02:19:10|||||||||15
1739413230000|2025-02-13 02:20:30|||||||||15
1739413330000|2025-02-13 02:22:10|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|36
1739413440000|2025-02-13 02:24:00|||||||||15
1739414100000|2025-02-13 02:35:00|||||||||2
1739414130000|2025-02-13 02:35:30|||||||||6
1739414220000|2025-02-13 02:37:00|||||||||1
1739414910000|2025-02-13 02:48:30|||||||||1
1739414940000|2025-02-13 02:49:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|16
1739415020000|2025-02-13 02:50:20|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|0
1739415030000|2025-02-13 02:50:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|0
1739415860000|2025-02-13 03:04:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739416080000|2025-02-13 03:08:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|6
1739416560000|2025-02-13 03:16:00|||||||||1
1739417580000|2025-02-13 03:33:00|||||||||1
1739418810000|2025-02-13 03:53:30|||||||||1
1739419120000|2025-02-13 03:58:40|||||||||1
1739419420000|2025-02-13 04:03:40|||||||||1
1739419480000|2025-02-13 04:04:40|||||||||1
1739419560000|2025-02-13 04:06:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|23
1739419580000|2025-02-13 04:06:20|17.32|17.16|17.32|17.16|17.32|17.16|17.3|17.14|5
1739419600000|2025-02-13 04:06:40|||||||||2
1739419710000|2025-02-13 04:08:30|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|7
1739419780000|2025-02-13 04:09:40|||||||||1
1739420930000|2025-02-13 04:28:50|17.31|17.15|17.33|17.17|17.33|17.17|17.31|17.15|0
1739421170000|2025-02-13 04:32:50|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|16
1739421290000|2025-02-13 04:34:50|||||||||2
1739421390000|2025-02-13 04:36:30|||||||||4
1739421840000|2025-02-13 04:44:00|17.32|17.16|17.3|17.14|17.32|17.16|17.3|17.14|1
1739421980000|2025-02-13 04:46:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|6
1739422010000|2025-02-13 04:46:50|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|0
1739422140000|2025-02-13 04:49:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1739422150000|2025-02-13 04:49:10|||||||||1
1739422530000|2025-02-13 04:55:30|||||||||1
1739422540000|2025-02-13 04:55:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1739422740000|2025-02-13 04:59:00|||||||||1
1739422880000|2025-02-13 05:01:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1739423540000|2025-02-13 05:12:20|||||||||1
1739423680000|2025-02-13 05:14:40|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1739423860000|2025-02-13 05:17:40|||||||||2
1739425320000|2025-02-13 05:42:00|||||||||1
1739425450000|2025-02-13 05:44:10|||||||||1
1739425860000|2025-02-13 05:51:00|||||||||2
1739426210000|2025-02-13 05:56:50|||||||||1
1739426250000|2025-02-13 05:57:30|||||||||1
1739426980000|2025-02-13 06:09:40|||||||||1
1739427510000|2025-02-13 06:18:30|||||||||1
1739428130000|2025-02-13 06:28:50|||||||||1
1739428570000|2025-02-13 06:36:10|||||||||1
1739428670000|2025-02-13 06:37:50|17.28|17.12|17.28|17.12|17.28|17.12|17.28|17.12|16
1739428680000|2025-02-13 06:38:00|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|1
1739428700000|2025-02-13 06:38:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1739428750000|2025-02-13 06:39:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|6
1739428770000|2025-02-13 06:39:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|0
1739428920000|2025-02-13 06:42:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|0
1739429300000|2025-02-13 06:48:20|||||||||2
1739429340000|2025-02-13 06:49:00|||||||||7
1739429440000|2025-02-13 06:50:40|||||||||1
1739429580000|2025-02-13 06:53:00|||||||||1
1739429740000|2025-02-13 06:55:40|||||||||1
1739430000000|2025-02-13 07:00:00|||||||||4
1739430010000|2025-02-13 07:00:10|||||||||1
1739430210000|2025-02-13 07:03:30|||||||||1
1739430300000|2025-02-13 07:05:00|||||||||3
1739430400000|2025-02-13 07:06:40|||||||||1
1739430500000|2025-02-13 07:08:20|||||||||3
1739430530000|2025-02-13 07:08:50|||||||||1
1739430930000|2025-02-13 07:15:30|||||||||1
1739430990000|2025-02-13 07:16:30|||||||||1
1739431420000|2025-02-13 07:23:40|||||||||2
1739431620000|2025-02-13 07:27:00|||||||||1
1739431710000|2025-02-13 07:28:30|||||||||1
1739432320000|2025-02-13 07:38:40|||||||||1
1739432650000|2025-02-13 07:44:10|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|1
1739432670000|2025-02-13 07:44:30|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|0
1739432820000|2025-02-13 07:47:00|||||||||1
1739432830000|2025-02-13 07:47:10|||||||||1
1739432850000|2025-02-13 07:47:30|||||||||1
1739432980000|2025-02-13 07:49:40|||||||||1
1739433080000|2025-02-13 07:51:20|||||||||4
1739433250000|2025-02-13 07:54:10|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|1
1739433300000|2025-02-13 07:55:00|||||||||10
1739433520000|2025-02-13 07:58:40|||||||||1
1739433550000|2025-02-13 07:59:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|10
1739433570000|2025-02-13 07:59:30|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|9
1739433590000|2025-02-13 07:59:50|||||||||1
1739433600000|2025-02-13 08:00:00|17.4|17.24|17.39|17.23|17.44|17.28|17.39|17.23|8
1739433620000|2025-02-13 08:00:20|17.4|17.24|17.44|17.28|17.44|17.28|17.4|17.24|13
1739433630000|2025-02-13 08:00:30|17.42|17.26|17.44|17.28|17.44|17.28|17.42|17.26|6
1739433650000|2025-02-13 08:00:50|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|7
1739433660000|2025-02-13 08:01:00|17.4|17.24|17.4|17.24|17.4|17.24|17.39|17.23|5
1739433670000|2025-02-13 08:01:10|||||||||2
1739433680000|2025-02-13 08:01:20|17.44|17.28|17.44|17.28|17.44|17.28|17.42|17.26|8
1739433750000|2025-02-13 08:02:30|||||||||3
1739433790000|2025-02-13 08:03:10|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|4
1739433800000|2025-02-13 08:03:20|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|1
1739433810000|2025-02-13 08:03:30|17.42|17.26|17.4|17.24|17.42|17.26|17.4|17.24|2
1739433830000|2025-02-13 08:03:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|1
1739433840000|2025-02-13 08:04:00|17.4|17.24|17.4|17.24|17.4|17.24|17.4|17.24|0
1739433880000|2025-02-13 08:04:40|||||||||1
1739433900000|2025-02-13 08:05:00|17.44|17.28|17.4|17.24|17.44|17.28|17.4|17.24|42
1739434100000|2025-02-13 08:08:20|||||||||4
1739434110000|2025-02-13 08:08:30|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|26
1739434130000|2025-02-13 08:08:50|||||||||2
1739434140000|2025-02-13 08:09:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|13
1739434180000|2025-02-13 08:09:40|||||||||1
1739434200000|2025-02-13 08:10:00|17.48|17.32|17.5|17.34|17.5|17.34|17.46|17.3|16
1739434210000|2025-02-13 08:10:10|||||||||7
1739434220000|2025-02-13 08:10:20|||||||||3
1739434250000|2025-02-13 08:10:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1739434270000|2025-02-13 08:11:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|15
1739434280000|2025-02-13 08:11:20|||||||||6
1739434300000|2025-02-13 08:11:40|17.51|17.35|17.5|17.34|17.51|17.35|17.5|17.34|0
1739434350000|2025-02-13 08:12:30|||||||||1
1739434360000|2025-02-13 08:12:40|||||||||1
1739434390000|2025-02-13 08:13:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|27
1739434420000|2025-02-13 08:13:40|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739434430000|2025-02-13 08:13:50|||||||||5
1739434510000|2025-02-13 08:15:10|||||||||2
1739434550000|2025-02-13 08:15:50|||||||||3
1739434560000|2025-02-13 08:16:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1739434570000|2025-02-13 08:16:10|||||||||7
1739434590000|2025-02-13 08:16:30|||||||||1
1739434600000|2025-02-13 08:16:40|||||||||50
1739434640000|2025-02-13 08:17:20|||||||||1
1739434750000|2025-02-13 08:19:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739434760000|2025-02-13 08:19:20|||||||||40
1739434790000|2025-02-13 08:19:50|||||||||1
1739434860000|2025-02-13 08:21:00|||||||||49
1739434940000|2025-02-13 08:22:20|||||||||5
1739434970000|2025-02-13 08:22:50|||||||||4
1739435010000|2025-02-13 08:23:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|57
1739435030000|2025-02-13 08:23:50|17.53|17.37|17.55|17.39|17.55|17.39|17.53|17.37|5
1739435040000|2025-02-13 08:24:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|99
1739435140000|2025-02-13 08:25:40|17.6|17.44|17.6|17.44|17.6|17.44|17.58|17.42|12
1739435150000|2025-02-13 08:25:50|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|0
1739435160000|2025-02-13 08:26:00|17.58|17.42|17.56|17.4|17.58|17.42|17.56|17.4|0
1739435230000|2025-02-13 08:27:10|17.6|17.44|17.56|17.4|17.6|17.44|17.56|17.4|58
1739435250000|2025-02-13 08:27:30|17.6|17.44|17.58|17.42|17.6|17.44|17.58|17.42|57
1739435270000|2025-02-13 08:27:50|17.6|17.44|17.6|17.44|17.6|17.44|17.56|17.4|5
1739435280000|2025-02-13 08:28:00|17.58|17.42|17.58|17.42|17.6|17.44|17.56|17.4|5
1739435290000|2025-02-13 08:28:10|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|1
1739435300000|2025-02-13 08:28:20|17.56|17.4|17.58|17.42|17.58|17.42|17.56|17.4|0
1739435310000|2025-02-13 08:28:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|4
1739435330000|2025-02-13 08:28:50|||||||||1
1739435340000|2025-02-13 08:29:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1739435400000|2025-02-13 08:30:00|||||||||1
1739435410000|2025-02-13 08:30:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|66
1739435420000|2025-02-13 08:30:20|||||||||34
1739435430000|2025-02-13 08:30:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|50
1739435440000|2025-02-13 08:30:40|||||||||1
1739435460000|2025-02-13 08:31:00|17.61|17.45|17.6|17.44|17.61|17.45|17.6|17.44|7
1739435470000|2025-02-13 08:31:10|||||||||1
1739435480000|2025-02-13 08:31:20|17.58|17.42|17.6|17.44|17.6|17.44|17.58|17.42|114
1739435490000|2025-02-13 08:31:30|||||||||1
1739435520000|2025-02-13 08:32:00|||||||||51
1739435550000|2025-02-13 08:32:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|118
1739435560000|2025-02-13 08:32:40|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1739435590000|2025-02-13 08:33:10|17.59|17.43|17.6|17.44|17.6|17.44|17.59|17.43|0
1739435630000|2025-02-13 08:33:50|17.62|17.46|17.62|17.46|17.64|17.48|17.6|17.44|82
1739435660000|2025-02-13 08:34:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1739435670000|2025-02-13 08:34:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|2
1739435680000|2025-02-13 08:34:40|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|3
1739435690000|2025-02-13 08:34:50|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|6
1739435700000|2025-02-13 08:35:00|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1739435710000|2025-02-13 08:35:10|||||||||40
1739435760000|2025-02-13 08:36:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1739435770000|2025-02-13 08:36:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1739435810000|2025-02-13 08:36:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1739435820000|2025-02-13 08:37:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|22
1739435830000|2025-02-13 08:37:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|6
1739435840000|2025-02-13 08:37:20|||||||||1
1739435860000|2025-02-13 08:37:40|17.65|17.49|17.66|17.5|17.66|17.5|17.65|17.49|0
1739435870000|2025-02-13 08:37:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1739435890000|2025-02-13 08:38:10|||||||||2
1739435900000|2025-02-13 08:38:20|||||||||1
1739435910000|2025-02-13 08:38:30|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|39
1739435920000|2025-02-13 08:38:40|||||||||3
1739435930000|2025-02-13 08:38:50|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|10
1739435960000|2025-02-13 08:39:20|||||||||2
1739435990000|2025-02-13 08:39:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|32
1739436000000|2025-02-13 08:40:00|17.62|17.46|17.65|17.49|17.65|17.49|17.62|17.46|49
1739436020000|2025-02-13 08:40:20|17.63|17.47|17.65|17.49|17.65|17.49|17.63|17.47|0
1739436030000|2025-02-13 08:40:30|17.63|17.47|17.6|17.44|17.63|17.47|17.6|17.44|0
1739436050000|2025-02-13 08:40:50|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|25
1739436060000|2025-02-13 08:41:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|10
1739436100000|2025-02-13 08:41:40|||||||||3
1739436180000|2025-02-13 08:43:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|40
1739436190000|2025-02-13 08:43:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|1
1739436210000|2025-02-13 08:43:30|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|10
1739436220000|2025-02-13 08:43:40|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1739436230000|2025-02-13 08:43:50|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1739436260000|2025-02-13 08:44:20|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1739436280000|2025-02-13 08:44:40|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1739436310000|2025-02-13 08:45:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|8
1739436330000|2025-02-13 08:45:30|||||||||2
1739436360000|2025-02-13 08:46:00|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|38
1739436380000|2025-02-13 08:46:20|||||||||1
1739436400000|2025-02-13 08:46:40|||||||||1
1739436500000|2025-02-13 08:48:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|31
1739436510000|2025-02-13 08:48:30|||||||||2
1739436520000|2025-02-13 08:48:40|||||||||2
1739436530000|2025-02-13 08:48:50|||||||||1
1739436540000|2025-02-13 08:49:00|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|2
1739436550000|2025-02-13 08:49:10|||||||||1
1739436560000|2025-02-13 08:49:20|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1739436570000|2025-02-13 08:49:30|17.64|17.48|17.62|17.46|17.64|17.48|17.62|17.46|0
1739436580000|2025-02-13 08:49:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1739436690000|2025-02-13 08:51:30|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|1
1739436700000|2025-02-13 08:51:40|17.62|17.46|17.64|17.48|17.64|17.48|17.62|17.46|0
1739436770000|2025-02-13 08:52:50|||||||||3
1739436820000|2025-02-13 08:53:40|||||||||1
1739436840000|2025-02-13 08:54:00|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|2
1739436850000|2025-02-13 08:54:10|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|0
1739436870000|2025-02-13 08:54:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1739436880000|2025-02-13 08:54:40|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|0
1739436890000|2025-02-13 08:54:50|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1739436900000|2025-02-13 08:55:00|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1739436990000|2025-02-13 08:56:30|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|7
1739437010000|2025-02-13 08:56:50|17.65|17.49|17.64|17.48|17.65|17.49|17.64|17.48|4
1739437020000|2025-02-13 08:57:00|17.62|17.46|17.6|17.44|17.64|17.48|17.6|17.44|1
1739437030000|2025-02-13 08:57:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1739437040000|2025-02-13 08:57:20|17.64|17.48|17.64|17.48|17.64|17.48|17.62|17.46|0
1739437050000|2025-02-13 08:57:30|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1739437060000|2025-02-13 08:57:40|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1739437090000|2025-02-13 08:58:10|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1739437100000|2025-02-13 08:58:20|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1739437120000|2025-02-13 08:58:40|17.64|17.48|17.65|17.49|17.65|17.49|17.64|17.48|0
1739437130000|2025-02-13 08:58:50|17.64|17.48|17.64|17.48|17.65|17.49|17.64|17.48|0
1739437140000|2025-02-13 08:59:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|0
1739437200000|2025-02-13 09:00:00|||||||||38
1739437210000|2025-02-13 09:00:10|17.66|17.5|17.7|17.54|17.7|17.54|17.66|17.5|21
1739437260000|2025-02-13 09:01:00|17.71|17.55|17.7|17.54|17.71|17.55|17.7|17.54|0
1739437280000|2025-02-13 09:01:20|||||||||4
1739437310000|2025-02-13 09:01:50|||||||||4
1739437320000|2025-02-13 09:02:00|17.65|17.49|17.65|17.49|17.65|17.49|17.65|17.49|9
1739437330000|2025-02-13 09:02:10|||||||||4
1739437350000|2025-02-13 09:02:30|||||||||1
1739437430000|2025-02-13 09:03:50|||||||||1
1739437480000|2025-02-13 09:04:40|17.64|17.48|17.6|17.44|17.64|17.48|17.6|17.44|2
1739437490000|2025-02-13 09:04:50|||||||||1
1739437500000|2025-02-13 09:05:00|||||||||2
1739437530000|2025-02-13 09:05:30|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|1
1739437540000|2025-02-13 09:05:40|17.6|17.44|17.64|17.48|17.64|17.48|17.6|17.44|1
1739437550000|2025-02-13 09:05:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|0
1739437560000|2025-02-13 09:06:00|17.6|17.44|17.64|17.48|17.64|17.48|17.6|17.44|0
1739437570000|2025-02-13 09:06:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1739437580000|2025-02-13 09:06:20|17.62|17.46|17.62|17.46|17.64|17.48|17.62|17.46|1
1739437590000|2025-02-13 09:06:30|17.6|17.44|17.62|17.46|17.62|17.46|17.6|17.44|2
1739437600000|2025-02-13 09:06:40|17.64|17.48|17.64|17.48|17.64|17.48|17.64|17.48|0
1739437630000|2025-02-13 09:07:10|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|1
1739437640000|2025-02-13 09:07:20|17.62|17.46|17.6|17.44|17.64|17.48|17.6|17.44|1
1739437650000|2025-02-13 09:07:30|17.62|17.46|17.6|17.44|17.62|17.46|17.6|17.44|0
1739437690000|2025-02-13 09:08:10|||||||||2
1739437700000|2025-02-13 09:08:20|||||||||1
1739437830000|2025-02-13 09:10:30|||||||||1
1739437870000|2025-02-13 09:11:10|||||||||40
1739437900000|2025-02-13 09:11:40|||||||||10
1739437920000|2025-02-13 09:12:00|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1739437950000|2025-02-13 09:12:30|17.57|17.41|17.55|17.39|17.59|17.43|17.55|17.39|4
1739437980000|2025-02-13 09:13:00|||||||||1
1739438020000|2025-02-13 09:13:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1739438160000|2025-02-13 09:16:00|17.55|17.39|17.55|17.39|17.57|17.41|17.55|17.39|6
1739438270000|2025-02-13 09:17:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|1
1739438400000|2025-02-13 09:20:00|||||||||1
1739438430000|2025-02-13 09:20:30|||||||||1
1739438440000|2025-02-13 09:20:40|||||||||1
1739438510000|2025-02-13 09:21:50|||||||||2
1739438570000|2025-02-13 09:22:50|||||||||1
1739438750000|2025-02-13 09:25:50|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|2
1739438770000|2025-02-13 09:26:10|17.52|17.36|17.5|17.34|17.54|17.38|17.5|17.34|17
1739438780000|2025-02-13 09:26:20|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|21
1739438820000|2025-02-13 09:27:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|4
1739438840000|2025-02-13 09:27:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739438880000|2025-02-13 09:28:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739438890000|2025-02-13 09:28:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739438930000|2025-02-13 09:28:50|||||||||2
1739438950000|2025-02-13 09:29:10|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|1
1739438960000|2025-02-13 09:29:20|17.49|17.33|17.5|17.34|17.5|17.34|17.49|17.33|0
1739438980000|2025-02-13 09:29:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|8
1739439000000|2025-02-13 09:30:00|||||||||2
1739439380000|2025-02-13 09:36:20|||||||||1
1739439460000|2025-02-13 09:37:40|||||||||77
1739439470000|2025-02-13 09:37:50|||||||||7
1739439640000|2025-02-13 09:40:40|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|0
1739439670000|2025-02-13 09:41:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739439690000|2025-02-13 09:41:30|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|4
1739439700000|2025-02-13 09:41:40|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|0
1739439710000|2025-02-13 09:41:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739439730000|2025-02-13 09:42:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1739439750000|2025-02-13 09:42:30|||||||||2
1739439870000|2025-02-13 09:44:30|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|0
1739439890000|2025-02-13 09:44:50|17.53|17.37|17.54|17.38|17.54|17.38|17.53|17.37|5
1739439900000|2025-02-13 09:45:00|||||||||3
1739439910000|2025-02-13 09:45:10|||||||||1
1739439940000|2025-02-13 09:45:40|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|0
1739439950000|2025-02-13 09:45:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1739440270000|2025-02-13 09:51:10|||||||||1
1739440620000|2025-02-13 09:57:00|||||||||1
1739440820000|2025-02-13 10:00:20|||||||||1
1739440900000|2025-02-13 10:01:40|||||||||2
1739440910000|2025-02-13 10:01:50|||||||||1
1739441170000|2025-02-13 10:06:10|17.51|17.35|17.53|17.37|17.53|17.37|17.51|17.35|8
1739441180000|2025-02-13 10:06:20|||||||||3
1739441190000|2025-02-13 10:06:30|||||||||1
1739441200000|2025-02-13 10:06:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739441210000|2025-02-13 10:06:50|||||||||2
1739441340000|2025-02-13 10:09:00|17.53|17.37|17.53|17.37|17.54|17.38|17.53|17.37|0
1739441410000|2025-02-13 10:10:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1739441420000|2025-02-13 10:10:20|||||||||1
1739441470000|2025-02-13 10:11:10|17.51|17.35|17.49|17.33|17.51|17.35|17.49|17.33|0
1739441510000|2025-02-13 10:11:50|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|0
1739441530000|2025-02-13 10:12:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1739441540000|2025-02-13 10:12:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|4
1739441550000|2025-02-13 10:12:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|4
1739441560000|2025-02-13 10:12:40|||||||||1
1739441880000|2025-02-13 10:18:00|||||||||1
1739441970000|2025-02-13 10:19:30|||||||||1
1739442100000|2025-02-13 10:21:40|||||||||3
1739442110000|2025-02-13 10:21:50|||||||||5
1739442230000|2025-02-13 10:23:50|||||||||1
1739442660000|2025-02-13 10:31:00|||||||||12
1739442920000|2025-02-13 10:35:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|3
1739442930000|2025-02-13 10:35:30|||||||||1
1739442940000|2025-02-13 10:35:40|||||||||2
1739442970000|2025-02-13 10:36:10|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|0
1739442980000|2025-02-13 10:36:20|||||||||2
1739443170000|2025-02-13 10:39:30|||||||||1
1739443690000|2025-02-13 10:48:10|||||||||1
1739443750000|2025-02-13 10:49:10|||||||||1
1739443770000|2025-02-13 10:49:30|||||||||1
1739443820000|2025-02-13 10:50:20|||||||||2
1739443850000|2025-02-13 10:50:50|||||||||1
1739443860000|2025-02-13 10:51:00|||||||||1
1739444030000|2025-02-13 10:53:50|||||||||1
1739444380000|2025-02-13 10:59:40|||||||||2
1739444390000|2025-02-13 10:59:50|||||||||1
1739444670000|2025-02-13 11:04:30|||||||||1
1739444840000|2025-02-13 11:07:20|||||||||1
1739444880000|2025-02-13 11:08:00|||||||||20
1739444890000|2025-02-13 11:08:10|||||||||4
1739444950000|2025-02-13 11:09:10|||||||||1
1739444960000|2025-02-13 11:09:20|||||||||2
1739444970000|2025-02-13 11:09:30|||||||||3
1739444990000|2025-02-13 11:09:50|||||||||1
1739445060000|2025-02-13 11:11:00|||||||||2
1739445100000|2025-02-13 11:11:40|||||||||1
1739445130000|2025-02-13 11:12:10|||||||||7
1739445160000|2025-02-13 11:12:40|||||||||5
1739445170000|2025-02-13 11:12:50|||||||||2
1739445250000|2025-02-13 11:14:10|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|10
1739445300000|2025-02-13 11:15:00|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|6
1739445310000|2025-02-13 11:15:10|||||||||5
1739445320000|2025-02-13 11:15:20|||||||||1
1739445400000|2025-02-13 11:16:40|||||||||5
1739445550000|2025-02-13 11:19:10|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|6
1739445600000|2025-02-13 11:20:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|6
1739445620000|2025-02-13 11:20:20|||||||||11
1739445700000|2025-02-13 11:21:40|||||||||3
1739445750000|2025-02-13 11:22:30|||||||||1
1739445790000|2025-02-13 11:23:10|||||||||3
1739446090000|2025-02-13 11:28:10|||||||||1
1739446220000|2025-02-13 11:30:20|||||||||9
1739446230000|2025-02-13 11:30:30|||||||||2
1739446440000|2025-02-13 11:34:00|||||||||1
1739446500000|2025-02-13 11:35:00|||||||||6
1739446680000|2025-02-13 11:38:00|||||||||1
1739446780000|2025-02-13 11:39:40|||||||||2
1739446800000|2025-02-13 11:40:00|||||||||5
1739446810000|2025-02-13 11:40:10|||||||||1
1739447100000|2025-02-13 11:45:00|||||||||1
1739447160000|2025-02-13 11:46:00|||||||||1
1739447170000|2025-02-13 11:46:10|||||||||2
1739447190000|2025-02-13 11:46:30|17.48|17.32|17.49|17.33|17.53|17.37|17.48|17.32|100
1739447200000|2025-02-13 11:46:40|17.48|17.32|17.46|17.3|17.49|17.33|17.46|17.3|39
1739447210000|2025-02-13 11:46:50|17.48|17.32|17.49|17.33|17.49|17.33|17.44|17.28|10
1739447220000|2025-02-13 11:47:00|17.54|17.38|17.49|17.33|17.54|17.38|17.49|17.33|27
1739447230000|2025-02-13 11:47:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|32
1739447240000|2025-02-13 11:47:20|17.52|17.36|17.54|17.38|17.54|17.38|17.49|17.33|3
1739447250000|2025-02-13 11:47:30|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|4
1739447260000|2025-02-13 11:47:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|2
1739447280000|2025-02-13 11:48:00|17.55|17.39|17.59|17.43|17.59|17.43|17.54|17.38|57
1739447290000|2025-02-13 11:48:10|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|8
1739447300000|2025-02-13 11:48:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739447310000|2025-02-13 11:48:30|||||||||6
1739447330000|2025-02-13 11:48:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1739447340000|2025-02-13 11:49:00|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|0
1739447400000|2025-02-13 11:50:00|17.52|17.36|17.49|17.33|17.54|17.38|17.49|17.33|4
1739447410000|2025-02-13 11:50:10|17.5|17.34|17.5|17.34|17.52|17.36|17.5|17.34|8
1739447420000|2025-02-13 11:50:20|17.52|17.36|17.54|17.38|17.54|17.38|17.5|17.34|2
1739447440000|2025-02-13 11:50:40|||||||||5
1739447450000|2025-02-13 11:50:50|||||||||1
1739447460000|2025-02-13 11:51:00|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|0
1739447470000|2025-02-13 11:51:10|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|1
1739447480000|2025-02-13 11:51:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739447490000|2025-02-13 11:51:30|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1739447500000|2025-02-13 11:51:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|54
1739447510000|2025-02-13 11:51:50|||||||||11
1739447530000|2025-02-13 11:52:10|||||||||1
1739447540000|2025-02-13 11:52:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|11
1739447550000|2025-02-13 11:52:30|17.6|17.44|17.55|17.39|17.6|17.44|17.55|17.39|1
1739447560000|2025-02-13 11:52:40|||||||||5
1739447570000|2025-02-13 11:52:50|||||||||2
1739447600000|2025-02-13 11:53:20|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|41
1739447610000|2025-02-13 11:53:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|21
1739447630000|2025-02-13 11:53:50|||||||||5
1739447660000|2025-02-13 11:54:20|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1739447670000|2025-02-13 11:54:30|||||||||2
1739447740000|2025-02-13 11:55:40|||||||||1
1739447760000|2025-02-13 11:56:00|||||||||2
1739447830000|2025-02-13 11:57:10|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1739447860000|2025-02-13 11:57:40|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1739447870000|2025-02-13 11:57:50|17.59|17.43|17.55|17.39|17.59|17.43|17.55|17.39|8
1739447890000|2025-02-13 11:58:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739447990000|2025-02-13 11:59:50|||||||||2
1739448330000|2025-02-13 12:05:30|||||||||1
1739448340000|2025-02-13 12:05:40|||||||||1
1739448400000|2025-02-13 12:06:40|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|3
1739448410000|2025-02-13 12:06:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|4
1739448420000|2025-02-13 12:07:00|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|1
1739448430000|2025-02-13 12:07:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1739448440000|2025-02-13 12:07:20|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739448480000|2025-02-13 12:08:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739448490000|2025-02-13 12:08:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|4
1739448500000|2025-02-13 12:08:20|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1739448580000|2025-02-13 12:09:40|||||||||1
1739448590000|2025-02-13 12:09:50|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1739448610000|2025-02-13 12:10:10|17.55|17.39|17.57|17.41|17.57|17.41|17.54|17.38|1
1739448630000|2025-02-13 12:10:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1739448640000|2025-02-13 12:10:40|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1739448660000|2025-02-13 12:11:00|||||||||1
1739448670000|2025-02-13 12:11:10|17.55|17.39|17.55|17.39|17.59|17.43|17.55|17.39|7
1739448680000|2025-02-13 12:11:20|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|2
1739448720000|2025-02-13 12:12:00|17.55|17.39|17.59|17.43|17.59|17.43|17.55|17.39|7
1739448730000|2025-02-13 12:12:10|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1739448740000|2025-02-13 12:12:20|||||||||1
1739448820000|2025-02-13 12:13:40|||||||||1
1739448850000|2025-02-13 12:14:10|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|0
1739448870000|2025-02-13 12:14:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|1
1739448900000|2025-02-13 12:15:00|17.6|17.44|17.6|17.44|17.6|17.44|17.6|17.44|3
1739448910000|2025-02-13 12:15:10|||||||||1
1739448940000|2025-02-13 12:15:40|17.59|17.43|17.59|17.43|17.6|17.44|17.59|17.43|1
1739448950000|2025-02-13 12:15:50|||||||||7
1739448980000|2025-02-13 12:16:20|||||||||2
1739448990000|2025-02-13 12:16:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|11
1739449050000|2025-02-13 12:17:30|||||||||3
1739449060000|2025-02-13 12:17:40|||||||||2
1739449080000|2025-02-13 12:18:00|||||||||3
1739449090000|2025-02-13 12:18:10|||||||||14
1739449100000|2025-02-13 12:18:20|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|0
1739449140000|2025-02-13 12:19:00|||||||||1
1739449180000|2025-02-13 12:19:40|17.6|17.44|17.59|17.43|17.6|17.44|17.59|17.43|0
1739449230000|2025-02-13 12:20:30|||||||||1
1739449240000|2025-02-13 12:20:40|||||||||2
1739449250000|2025-02-13 12:20:50|17.57|17.41|17.59|17.43|17.59|17.43|17.57|17.41|1
1739449260000|2025-02-13 12:21:00|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|0
1739449270000|2025-02-13 12:21:10|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1739449280000|2025-02-13 12:21:20|||||||||1
1739449290000|2025-02-13 12:21:30|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1739449300000|2025-02-13 12:21:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|2
1739449310000|2025-02-13 12:21:50|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|2
1739449320000|2025-02-13 12:22:00|17.57|17.41|17.59|17.43|17.59|17.43|17.55|17.39|3
1739449330000|2025-02-13 12:22:10|||||||||1
1739449340000|2025-02-13 12:22:20|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|0
1739449390000|2025-02-13 12:23:10|||||||||1
1739449440000|2025-02-13 12:24:00|17.57|17.41|17.55|17.39|17.59|17.43|17.55|17.39|4
1739449450000|2025-02-13 12:24:10|||||||||1
1739449470000|2025-02-13 12:24:30|||||||||2
1739449480000|2025-02-13 12:24:40|17.57|17.41|17.59|17.43|17.59|17.43|17.55|17.39|1
1739449500000|2025-02-13 12:25:00|17.57|17.41|17.55|17.39|17.57|17.41|17.55|17.39|0
1739449510000|2025-02-13 12:25:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739449550000|2025-02-13 12:25:50|||||||||1
1739449560000|2025-02-13 12:26:00|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|0
1739449590000|2025-02-13 12:26:30|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739449610000|2025-02-13 12:26:50|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|2
1739449630000|2025-02-13 12:27:10|||||||||1
1739449710000|2025-02-13 12:28:30|||||||||1
1739449740000|2025-02-13 12:29:00|17.54|17.38|17.54|17.38|17.55|17.39|17.54|17.38|0
1739449750000|2025-02-13 12:29:10|17.55|17.39|17.55|17.39|17.55|17.39|17.54|17.38|0
1739449780000|2025-02-13 12:29:40|17.54|17.38|17.55|17.39|17.55|17.39|17.54|17.38|0
1739449790000|2025-02-13 12:29:50|||||||||1
1739449800000|2025-02-13 12:30:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739449810000|2025-02-13 12:30:10|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|0
1739449870000|2025-02-13 12:31:10|||||||||1
1739449950000|2025-02-13 12:32:30|||||||||1
1739450030000|2025-02-13 12:33:50|||||||||1
1739450120000|2025-02-13 12:35:20|||||||||1
1739450200000|2025-02-13 12:36:40|||||||||1
1739450280000|2025-02-13 12:38:00|||||||||1
1739450360000|2025-02-13 12:39:20|||||||||1
1739450440000|2025-02-13 12:40:40|||||||||1
1739450520000|2025-02-13 12:42:00|||||||||1
1739450560000|2025-02-13 12:42:40|||||||||1
1739450600000|2025-02-13 12:43:20|||||||||1
1739450620000|2025-02-13 12:43:40|||||||||9
1739450640000|2025-02-13 12:44:00|||||||||1
1739450680000|2025-02-13 12:44:40|||||||||1
1739450750000|2025-02-13 12:45:50|||||||||1
1739450760000|2025-02-13 12:46:00|||||||||1
1739450840000|2025-02-13 12:47:20|||||||||1
1739450910000|2025-02-13 12:48:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739450920000|2025-02-13 12:48:40|||||||||1
1739450940000|2025-02-13 12:49:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1739450950000|2025-02-13 12:49:10|||||||||1
1739450960000|2025-02-13 12:49:20|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|2
1739450970000|2025-02-13 12:49:30|||||||||4
1739451010000|2025-02-13 12:50:10|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739451030000|2025-02-13 12:50:30|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|5
1739451040000|2025-02-13 12:50:40|17.59|17.43|17.59|17.43|17.59|17.43|17.59|17.43|0
1739451070000|2025-02-13 12:51:10|17.55|17.39|17.54|17.38|17.55|17.39|17.54|17.38|3
1739451090000|2025-02-13 12:51:30|||||||||1
1739451100000|2025-02-13 12:51:40|||||||||1
1739451150000|2025-02-13 12:52:30|||||||||23
1739451160000|2025-02-13 12:52:40|||||||||6
1739451170000|2025-02-13 12:52:50|||||||||1
1739451250000|2025-02-13 12:54:10|||||||||1
1739451270000|2025-02-13 12:54:30|17.52|17.36|17.5|17.34|17.54|17.38|17.5|17.34|14
1739451280000|2025-02-13 12:54:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1739451290000|2025-02-13 12:54:50|17.52|17.36|17.5|17.34|17.52|17.36|17.5|17.34|1
1739451310000|2025-02-13 12:55:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739451320000|2025-02-13 12:55:20|17.54|17.38|17.52|17.36|17.54|17.38|17.5|17.34|5
1739451330000|2025-02-13 12:55:30|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|1
1739451340000|2025-02-13 12:55:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739451360000|2025-02-13 12:56:00|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|0
1739451370000|2025-02-13 12:56:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739451410000|2025-02-13 12:56:50|||||||||1
1739451490000|2025-02-13 12:58:10|||||||||1
1739451520000|2025-02-13 12:58:40|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|13
1739451530000|2025-02-13 12:58:50|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739451570000|2025-02-13 12:59:30|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|5
1739451600000|2025-02-13 13:00:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739451620000|2025-02-13 13:00:20|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|9
1739451630000|2025-02-13 13:00:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1739451640000|2025-02-13 13:00:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|0
1739451650000|2025-02-13 13:00:50|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|9
1739451670000|2025-02-13 13:01:10|||||||||1
1739451720000|2025-02-13 13:02:00|||||||||1
1739451730000|2025-02-13 13:02:10|||||||||1
1739451810000|2025-02-13 13:03:30|||||||||1
1739451890000|2025-02-13 13:04:50|||||||||1
1739451900000|2025-02-13 13:05:00|||||||||9
1739451980000|2025-02-13 13:06:20|||||||||1
1739451990000|2025-02-13 13:06:30|17.55|17.39|17.55|17.39|17.55|17.39|17.55|17.39|1
1739452060000|2025-02-13 13:07:40|||||||||1
1739452120000|2025-02-13 13:08:40|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|23
1739452130000|2025-02-13 13:08:50|||||||||6
1739452170000|2025-02-13 13:09:30|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|2
1739452200000|2025-02-13 13:10:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|3
1739452210000|2025-02-13 13:10:10|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739452220000|2025-02-13 13:10:20|||||||||19
1739452230000|2025-02-13 13:10:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|36
1739452250000|2025-02-13 13:10:50|||||||||1
1739452260000|2025-02-13 13:11:00|||||||||3
1739452270000|2025-02-13 13:11:10|||||||||3
1739452330000|2025-02-13 13:12:10|||||||||2
1739452380000|2025-02-13 13:13:00|||||||||1
1739452460000|2025-02-13 13:14:20|||||||||1
1739452490000|2025-02-13 13:14:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|0
1739452500000|2025-02-13 13:15:00|||||||||2
1739452530000|2025-02-13 13:15:30|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|6
1739452540000|2025-02-13 13:15:40|||||||||2
1739452550000|2025-02-13 13:15:50|17.5|17.34|17.5|17.34|17.5|17.34|17.5|17.34|1
1739452560000|2025-02-13 13:16:00|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|2
1739452570000|2025-02-13 13:16:10|17.5|17.34|17.5|17.34|17.5|17.34|17.49|17.33|0
1739452620000|2025-02-13 13:17:00|||||||||1
1739452670000|2025-02-13 13:17:50|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|3
1739452780000|2025-02-13 13:19:40|||||||||1
1739452840000|2025-02-13 13:20:40|||||||||1
1739452870000|2025-02-13 13:21:10|||||||||1
1739452950000|2025-02-13 13:22:30|||||||||2
1739453030000|2025-02-13 13:23:50|||||||||1
1739453110000|2025-02-13 13:25:10|||||||||1
1739453190000|2025-02-13 13:26:30|||||||||1
1739453270000|2025-02-13 13:27:50|||||||||1
1739453290000|2025-02-13 13:28:10|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|4
1739453300000|2025-02-13 13:28:20|||||||||6
1739453330000|2025-02-13 13:28:50|||||||||3
1739453340000|2025-02-13 13:29:00|||||||||4
1739453350000|2025-02-13 13:29:10|||||||||1
1739453360000|2025-02-13 13:29:20|||||||||5
1739453390000|2025-02-13 13:29:50|||||||||2
1739453400000|2025-02-13 13:30:00|17.5|17.34|17.49|17.33|17.52|17.36|17.39|17.23|60
1739453410000|2025-02-13 13:30:10|17.47|17.31|17.49|17.33|17.49|17.33|17.44|17.28|71
1739453420000|2025-02-13 13:30:20|17.47|17.31|17.49|17.33|17.49|17.33|17.44|17.28|34
1739453430000|2025-02-13 13:30:30|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|59
1739453440000|2025-02-13 13:30:40|17.47|17.31|17.49|17.33|17.49|17.33|17.47|17.31|3
1739453460000|2025-02-13 13:31:00|||||||||14
1739453480000|2025-02-13 13:31:20|||||||||22
1739453490000|2025-02-13 13:31:30|||||||||42
1739453500000|2025-02-13 13:31:40|17.52|17.36|17.49|17.33|17.52|17.36|17.49|17.33|5
1739453510000|2025-02-13 13:31:50|17.52|17.36|17.52|17.36|17.54|17.38|17.52|17.36|12
1739453520000|2025-02-13 13:32:00|17.54|17.38|17.54|17.38|17.54|17.38|17.54|17.38|48
1739453530000|2025-02-13 13:32:10|||||||||9
1739453540000|2025-02-13 13:32:20|||||||||16
1739453550000|2025-02-13 13:32:30|||||||||48
1739453570000|2025-02-13 13:32:50|17.52|17.36|17.49|17.33|17.54|17.38|17.49|17.33|24
1739453580000|2025-02-13 13:33:00|||||||||2
1739453600000|2025-02-13 13:33:20|17.47|17.31|17.48|17.32|17.49|17.33|17.44|17.28|100
1739453610000|2025-02-13 13:33:30|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|60
1739453620000|2025-02-13 13:33:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|16
1739453630000|2025-02-13 13:33:50|17.44|17.28|17.43|17.27|17.48|17.32|17.43|17.27|23
1739453640000|2025-02-13 13:34:00|||||||||9
1739453670000|2025-02-13 13:34:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|18
1739453680000|2025-02-13 13:34:40|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|0
1739453710000|2025-02-13 13:35:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739453730000|2025-02-13 13:35:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739453740000|2025-02-13 13:35:40|||||||||1
1739453750000|2025-02-13 13:35:50|||||||||1
1739453760000|2025-02-13 13:36:00|||||||||53
1739453770000|2025-02-13 13:36:10|17.48|17.32|17.43|17.27|17.48|17.32|17.43|17.27|69
1739453780000|2025-02-13 13:36:20|||||||||3
1739453790000|2025-02-13 13:36:30|||||||||104
1739453800000|2025-02-13 13:36:40|||||||||24
1739453810000|2025-02-13 13:36:50|||||||||1
1739453820000|2025-02-13 13:37:00|||||||||4
1739453830000|2025-02-13 13:37:10|||||||||1
1739453880000|2025-02-13 13:38:00|17.42|17.26|17.43|17.27|17.43|17.27|17.38|17.22|92
1739453890000|2025-02-13 13:38:10|17.42|17.26|17.42|17.26|17.42|17.26|17.38|17.22|25
1739453910000|2025-02-13 13:38:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739453920000|2025-02-13 13:38:40|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|5
1739453930000|2025-02-13 13:38:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|0
1739453940000|2025-02-13 13:39:00|17.4|17.24|17.42|17.26|17.42|17.26|17.4|17.24|10
1739453950000|2025-02-13 13:39:10|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|32
1739454000000|2025-02-13 13:40:00|||||||||1
1739454060000|2025-02-13 13:41:00|||||||||1
1739454080000|2025-02-13 13:41:20|||||||||1
1739454100000|2025-02-13 13:41:40|||||||||2
1739454140000|2025-02-13 13:42:20|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739454150000|2025-02-13 13:42:30|17.42|17.26|17.43|17.27|17.43|17.27|17.38|17.22|20
1739454160000|2025-02-13 13:42:40|17.41|17.25|17.38|17.22|17.43|17.27|17.38|17.22|1
1739454170000|2025-02-13 13:42:50|17.4|17.24|17.43|17.27|17.43|17.27|17.4|17.24|4
1739454180000|2025-02-13 13:43:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1739454190000|2025-02-13 13:43:10|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|7
1739454200000|2025-02-13 13:43:20|17.39|17.23|17.43|17.27|17.43|17.27|17.39|17.23|7
1739454240000|2025-02-13 13:44:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|1
1739454290000|2025-02-13 13:44:50|||||||||11
1739454300000|2025-02-13 13:45:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|3
1739454320000|2025-02-13 13:45:20|||||||||1
1739454330000|2025-02-13 13:45:30|||||||||20
1739454340000|2025-02-13 13:45:40|17.48|17.32|17.46|17.3|17.48|17.32|17.46|17.3|58
1739454350000|2025-02-13 13:45:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|20
1739454360000|2025-02-13 13:46:00|||||||||1
1739454370000|2025-02-13 13:46:10|||||||||1
1739454380000|2025-02-13 13:46:20|||||||||13
1739454390000|2025-02-13 13:46:30|||||||||5
1739454420000|2025-02-13 13:47:00|||||||||21
1739454430000|2025-02-13 13:47:10|||||||||1
1739454440000|2025-02-13 13:47:20|||||||||1
1739454450000|2025-02-13 13:47:30|||||||||2
1739454470000|2025-02-13 13:47:50|||||||||2
1739454480000|2025-02-13 13:48:00|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|51
1739454500000|2025-02-13 13:48:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|21
1739454510000|2025-02-13 13:48:30|||||||||4
1739454520000|2025-02-13 13:48:40|||||||||1
1739454540000|2025-02-13 13:49:00|||||||||1
1739454560000|2025-02-13 13:49:20|||||||||1
1739454570000|2025-02-13 13:49:30|17.48|17.32|17.44|17.28|17.48|17.32|17.44|17.28|32
1739454580000|2025-02-13 13:49:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|4
1739454590000|2025-02-13 13:49:50|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|2
1739454610000|2025-02-13 13:50:10|17.46|17.3|17.46|17.3|17.48|17.32|17.44|17.28|15
1739454620000|2025-02-13 13:50:20|17.44|17.28|17.48|17.32|17.48|17.32|17.44|17.28|4
1739454630000|2025-02-13 13:50:30|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|16
1739454640000|2025-02-13 13:50:40|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|0
1739454650000|2025-02-13 13:50:50|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|6
1739454660000|2025-02-13 13:51:00|17.46|17.3|17.44|17.28|17.48|17.32|17.44|17.28|1
1739454710000|2025-02-13 13:51:50|||||||||1
1739454720000|2025-02-13 13:52:00|||||||||31
1739454730000|2025-02-13 13:52:10|||||||||33
1739454760000|2025-02-13 13:52:40|||||||||1
1739454780000|2025-02-13 13:53:00|||||||||1
1739454810000|2025-02-13 13:53:30|||||||||1
1739454830000|2025-02-13 13:53:50|||||||||2
1739454860000|2025-02-13 13:54:20|||||||||1
1739454880000|2025-02-13 13:54:40|||||||||1
1739454890000|2025-02-13 13:54:50|||||||||6
1739454900000|2025-02-13 13:55:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|7
1739454910000|2025-02-13 13:55:10|||||||||2
1739454920000|2025-02-13 13:55:20|||||||||3
1739454930000|2025-02-13 13:55:30|||||||||2
1739454940000|2025-02-13 13:55:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|5
1739454950000|2025-02-13 13:55:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|9
1739454960000|2025-02-13 13:56:00|||||||||1
1739454970000|2025-02-13 13:56:10|||||||||3
1739454980000|2025-02-13 13:56:20|||||||||3
1739454990000|2025-02-13 13:56:30|||||||||2
1739455000000|2025-02-13 13:56:40|||||||||1
1739455010000|2025-02-13 13:56:50|17.46|17.3|17.48|17.32|17.48|17.32|17.46|17.3|8
1739455020000|2025-02-13 13:57:00|17.46|17.3|17.44|17.28|17.46|17.3|17.44|17.28|37
1739455030000|2025-02-13 13:57:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|2
1739455040000|2025-02-13 13:57:20|||||||||2
1739455050000|2025-02-13 13:57:30|||||||||2
1739455060000|2025-02-13 13:57:40|||||||||3
1739455070000|2025-02-13 13:57:50|||||||||2
1739455080000|2025-02-13 13:58:00|||||||||1
1739455100000|2025-02-13 13:58:20|||||||||2
1739455110000|2025-02-13 13:58:30|||||||||2
1739455120000|2025-02-13 13:58:40|||||||||2
1739455130000|2025-02-13 13:58:50|||||||||1
1739455200000|2025-02-13 14:00:00|||||||||1
1739455210000|2025-02-13 14:00:10|||||||||1
1739455230000|2025-02-13 14:00:30|||||||||1
1739455290000|2025-02-13 14:01:30|||||||||1
1739455360000|2025-02-13 14:02:40|||||||||4
1739455370000|2025-02-13 14:02:50|||||||||1
1739455380000|2025-02-13 14:03:00|||||||||1
1739455450000|2025-02-13 14:04:10|||||||||1
1739455490000|2025-02-13 14:04:50|||||||||1
1739455540000|2025-02-13 14:05:40|||||||||2
1739455550000|2025-02-13 14:05:50|||||||||1
1739455560000|2025-02-13 14:06:00|||||||||1
1739455610000|2025-02-13 14:06:50|||||||||1
1739455640000|2025-02-13 14:07:20|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739455650000|2025-02-13 14:07:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739455660000|2025-02-13 14:07:40|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739455700000|2025-02-13 14:08:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739455740000|2025-02-13 14:09:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|0
1739455750000|2025-02-13 14:09:10|17.43|17.27|17.48|17.32|17.48|17.32|17.43|17.27|3
1739455770000|2025-02-13 14:09:30|17.44|17.28|17.43|17.27|17.48|17.32|17.43|17.27|46
1739455840000|2025-02-13 14:10:40|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|0
1739455980000|2025-02-13 14:13:00|||||||||6
1739456160000|2025-02-13 14:16:00|||||||||1
1739456180000|2025-02-13 14:16:20|||||||||4
1739456190000|2025-02-13 14:16:30|||||||||3
1739456370000|2025-02-13 14:19:30|||||||||1
1739456390000|2025-02-13 14:19:50|||||||||2
1739456570000|2025-02-13 14:22:50|||||||||1
1739456600000|2025-02-13 14:23:20|||||||||1
1739456630000|2025-02-13 14:23:50|||||||||1
1739456680000|2025-02-13 14:24:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|1
1739456690000|2025-02-13 14:24:50|||||||||35
1739456700000|2025-02-13 14:25:00|17.39|17.23|17.41|17.25|17.43|17.27|17.38|17.22|12
1739456710000|2025-02-13 14:25:10|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|0
1739456720000|2025-02-13 14:25:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739456730000|2025-02-13 14:25:30|17.41|17.25|17.39|17.23|17.41|17.25|17.39|17.23|2
1739456750000|2025-02-13 14:25:50|||||||||2
1739456760000|2025-02-13 14:26:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|29
1739456770000|2025-02-13 14:26:10|||||||||14
1739456780000|2025-02-13 14:26:20|||||||||14
1739456790000|2025-02-13 14:26:30|||||||||13
1739456800000|2025-02-13 14:26:40|||||||||10
1739456810000|2025-02-13 14:26:50|||||||||10
1739456820000|2025-02-13 14:27:00|||||||||12
1739456830000|2025-02-13 14:27:10|||||||||8
1739456860000|2025-02-13 14:27:40|||||||||29
1739456870000|2025-02-13 14:27:50|||||||||16
1739456880000|2025-02-13 14:28:00|17.39|17.23|17.39|17.23|17.39|17.23|17.39|17.23|38
1739456890000|2025-02-13 14:28:10|||||||||45
1739456900000|2025-02-13 14:28:20|||||||||19
1739456910000|2025-02-13 14:28:30|||||||||19
1739456920000|2025-02-13 14:28:40|||||||||14
1739456930000|2025-02-13 14:28:50|||||||||14
1739456940000|2025-02-13 14:29:00|||||||||12
1739456950000|2025-02-13 14:29:10|||||||||10
1739456960000|2025-02-13 14:29:20|||||||||9
1739456970000|2025-02-13 14:29:30|||||||||10
1739456980000|2025-02-13 14:29:40|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|9
1739456990000|2025-02-13 14:29:50|17.38|17.22|17.39|17.23|17.39|17.23|17.38|17.22|10
1739457000000|2025-02-13 14:30:00|||||||||10
1739457010000|2025-02-13 14:30:10|||||||||5
1739457020000|2025-02-13 14:30:20|||||||||69
1739457030000|2025-02-13 14:30:30|||||||||19
1739457040000|2025-02-13 14:30:40|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|37
1739457050000|2025-02-13 14:30:50|||||||||36
1739457060000|2025-02-13 14:31:00|||||||||18
1739457070000|2025-02-13 14:31:10|||||||||28
1739457080000|2025-02-13 14:31:20|||||||||14
1739457090000|2025-02-13 14:31:30|||||||||109
1739457100000|2025-02-13 14:31:40|||||||||5
1739457110000|2025-02-13 14:31:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|22
1739457120000|2025-02-13 14:32:00|||||||||207
1739457130000|2025-02-13 14:32:10|17.38|17.22|17.43|17.27|17.43|17.27|17.38|17.22|93
1739457140000|2025-02-13 14:32:20|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|8
1739457150000|2025-02-13 14:32:30|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|6
1739457160000|2025-02-13 14:32:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|0
1739457180000|2025-02-13 14:33:00|||||||||2
1739457190000|2025-02-13 14:33:10|||||||||6
1739457220000|2025-02-13 14:33:40|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|2
1739457230000|2025-02-13 14:33:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|59
1739457240000|2025-02-13 14:34:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|10
1739457260000|2025-02-13 14:34:20|||||||||8
1739457270000|2025-02-13 14:34:30|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|10
1739457290000|2025-02-13 14:34:50|||||||||45
1739457300000|2025-02-13 14:35:00|||||||||10
1739457320000|2025-02-13 14:35:20|||||||||1
1739457330000|2025-02-13 14:35:30|||||||||9
1739457340000|2025-02-13 14:35:40|||||||||2
1739457360000|2025-02-13 14:36:00|||||||||80
1739457370000|2025-02-13 14:36:10|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|14
1739457380000|2025-02-13 14:36:20|||||||||5
1739457390000|2025-02-13 14:36:30|||||||||1
1739457400000|2025-02-13 14:36:40|||||||||1
1739457410000|2025-02-13 14:36:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|6
1739457420000|2025-02-13 14:37:00|||||||||8
1739457450000|2025-02-13 14:37:30|||||||||7
1739457460000|2025-02-13 14:37:40|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|2
1739457470000|2025-02-13 14:37:50|||||||||14
1739457480000|2025-02-13 14:38:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|32
1739457500000|2025-02-13 14:38:20|||||||||21
1739457510000|2025-02-13 14:38:30|||||||||2
1739457520000|2025-02-13 14:38:40|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|14
1739457530000|2025-02-13 14:38:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|115
1739457550000|2025-02-13 14:39:10|||||||||1
1739457560000|2025-02-13 14:39:20|17.49|17.33|17.49|17.33|17.49|17.33|17.49|17.33|5
1739457570000|2025-02-13 14:39:30|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|6
1739457580000|2025-02-13 14:39:40|||||||||2
1739457590000|2025-02-13 14:39:50|||||||||4
1739457600000|2025-02-13 14:40:00|||||||||14
1739457610000|2025-02-13 14:40:10|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|18
1739457620000|2025-02-13 14:40:20|17.49|17.33|17.48|17.32|17.49|17.33|17.48|17.32|2
1739457630000|2025-02-13 14:40:30|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|32
1739457640000|2025-02-13 14:40:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|5
1739457650000|2025-02-13 14:40:50|17.44|17.28|17.43|17.27|17.44|17.28|17.43|17.27|6
1739457660000|2025-02-13 14:41:00|17.44|17.28|17.44|17.28|17.44|17.28|17.44|17.28|1
1739457690000|2025-02-13 14:41:30|||||||||24
1739457700000|2025-02-13 14:41:40|||||||||2
1739457710000|2025-02-13 14:41:50|||||||||2
1739457720000|2025-02-13 14:42:00|||||||||5
1739457740000|2025-02-13 14:42:20|||||||||1
1739457750000|2025-02-13 14:42:30|||||||||1
1739457760000|2025-02-13 14:42:40|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|9
1739457770000|2025-02-13 14:42:50|||||||||6
1739457780000|2025-02-13 14:43:00|||||||||95
1739457800000|2025-02-13 14:43:20|||||||||10
1739457810000|2025-02-13 14:43:30|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|23
1739457820000|2025-02-13 14:43:40|||||||||13
1739457830000|2025-02-13 14:43:50|||||||||9
1739457840000|2025-02-13 14:44:00|17.42|17.26|17.43|17.27|17.43|17.27|17.42|17.26|101
1739457850000|2025-02-13 14:44:10|||||||||9
1739457860000|2025-02-13 14:44:20|||||||||23
1739457890000|2025-02-13 14:44:50|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|85
1739457900000|2025-02-13 14:45:00|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|118
1739457910000|2025-02-13 14:45:10|||||||||7
1739457920000|2025-02-13 14:45:20|||||||||19
1739457930000|2025-02-13 14:45:30|||||||||4
1739457940000|2025-02-13 14:45:40|||||||||13
1739457960000|2025-02-13 14:46:00|||||||||55
1739457970000|2025-02-13 14:46:10|||||||||43
1739457980000|2025-02-13 14:46:20|||||||||27
1739457990000|2025-02-13 14:46:30|||||||||17
1739458000000|2025-02-13 14:46:40|||||||||29
1739458010000|2025-02-13 14:46:50|||||||||3
1739458020000|2025-02-13 14:47:00|||||||||12
1739458030000|2025-02-13 14:47:10|||||||||5
1739458040000|2025-02-13 14:47:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|85
1739458050000|2025-02-13 14:47:30|||||||||7
1739458060000|2025-02-13 14:47:40|||||||||2
1739458080000|2025-02-13 14:48:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|43
1739458090000|2025-02-13 14:48:10|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|80
1739458100000|2025-02-13 14:48:20|||||||||42
1739458110000|2025-02-13 14:48:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1739458120000|2025-02-13 14:48:40|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|43
1739458130000|2025-02-13 14:48:50|||||||||1
1739458140000|2025-02-13 14:49:00|||||||||18
1739458150000|2025-02-13 14:49:10|||||||||27
1739458160000|2025-02-13 14:49:20|||||||||7
1739458170000|2025-02-13 14:49:30|||||||||33
1739458190000|2025-02-13 14:49:50|||||||||2
1739458200000|2025-02-13 14:50:00|||||||||2
1739458210000|2025-02-13 14:50:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|112
1739458220000|2025-02-13 14:50:20|||||||||3
1739458230000|2025-02-13 14:50:30|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|23
1739458240000|2025-02-13 14:50:40|||||||||2
1739458250000|2025-02-13 14:50:50|17.52|17.36|17.48|17.32|17.52|17.36|17.48|17.32|79
1739458260000|2025-02-13 14:51:00|17.52|17.36|17.52|17.36|17.52|17.36|17.48|17.32|52
1739458270000|2025-02-13 14:51:10|||||||||1
1739458280000|2025-02-13 14:51:20|17.48|17.32|17.48|17.32|17.52|17.36|17.48|17.32|37
1739458290000|2025-02-13 14:51:30|||||||||24
1739458300000|2025-02-13 14:51:40|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|22
1739458310000|2025-02-13 14:51:50|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|13
1739458320000|2025-02-13 14:52:00|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|38
1739458330000|2025-02-13 14:52:10|||||||||21
1739458340000|2025-02-13 14:52:20|||||||||4
1739458350000|2025-02-13 14:52:30|||||||||13
1739458370000|2025-02-13 14:52:50|||||||||1
1739458390000|2025-02-13 14:53:10|||||||||15
1739458400000|2025-02-13 14:53:20|||||||||3
1739458410000|2025-02-13 14:53:30|||||||||1
1739458420000|2025-02-13 14:53:40|||||||||4
1739458430000|2025-02-13 14:53:50|||||||||1
1739458450000|2025-02-13 14:54:10|||||||||48
1739458460000|2025-02-13 14:54:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|34
1739458470000|2025-02-13 14:54:30|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|4
1739458480000|2025-02-13 14:54:40|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|3
1739458490000|2025-02-13 14:54:50|||||||||4
1739458510000|2025-02-13 14:55:10|||||||||30
1739458530000|2025-02-13 14:55:30|||||||||1
1739458540000|2025-02-13 14:55:40|||||||||1
1739458550000|2025-02-13 14:55:50|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|15
1739458560000|2025-02-13 14:56:00|17.43|17.27|17.42|17.26|17.47|17.31|17.42|17.26|72
1739458580000|2025-02-13 14:56:20|||||||||31
1739458590000|2025-02-13 14:56:30|||||||||20
1739458600000|2025-02-13 14:56:40|||||||||20
1739458610000|2025-02-13 14:56:50|||||||||4
1739458620000|2025-02-13 14:57:00|||||||||5
1739458630000|2025-02-13 14:57:10|||||||||13
1739458650000|2025-02-13 14:57:30|||||||||1
1739458660000|2025-02-13 14:57:40|||||||||11
1739458670000|2025-02-13 14:57:50|||||||||1
1739458690000|2025-02-13 14:58:10|||||||||1
1739458700000|2025-02-13 14:58:20|||||||||23
1739458720000|2025-02-13 14:58:40|||||||||1
1739458740000|2025-02-13 14:59:00|||||||||21
1739458750000|2025-02-13 14:59:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|39
1739458760000|2025-02-13 14:59:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|7
1739458770000|2025-02-13 14:59:30|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|35
1739458780000|2025-02-13 14:59:40|||||||||13
1739458790000|2025-02-13 14:59:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|12
1739458800000|2025-02-13 15:00:00|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|5
1739458810000|2025-02-13 15:00:10|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|9
1739458830000|2025-02-13 15:00:30|||||||||2
1739458840000|2025-02-13 15:00:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1739458850000|2025-02-13 15:00:50|||||||||26
1739458860000|2025-02-13 15:01:00|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|8
1739458880000|2025-02-13 15:01:20|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|1
1739458890000|2025-02-13 15:01:30|17.42|17.26|17.41|17.25|17.42|17.26|17.41|17.25|1
1739458920000|2025-02-13 15:02:00|||||||||1
1739458930000|2025-02-13 15:02:10|||||||||49
1739458940000|2025-02-13 15:02:20|||||||||1
1739458950000|2025-02-13 15:02:30|||||||||7
1739458960000|2025-02-13 15:02:40|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|105
1739458970000|2025-02-13 15:02:50|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|43
1739458980000|2025-02-13 15:03:00|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|46
1739458990000|2025-02-13 15:03:10|||||||||3
1739459000000|2025-02-13 15:03:20|||||||||1
1739459010000|2025-02-13 15:03:30|||||||||5
1739459020000|2025-02-13 15:03:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|99
1739459030000|2025-02-13 15:03:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|83
1739459060000|2025-02-13 15:04:20|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|16
1739459070000|2025-02-13 15:04:30|17.46|17.3|17.42|17.26|17.46|17.3|17.42|17.26|86
1739459080000|2025-02-13 15:04:40|||||||||2
1739459090000|2025-02-13 15:04:50|||||||||1
1739459100000|2025-02-13 15:05:00|||||||||1
1739459110000|2025-02-13 15:05:10|||||||||1
1739459140000|2025-02-13 15:05:40|||||||||14
1739459150000|2025-02-13 15:05:50|||||||||3
1739459160000|2025-02-13 15:06:00|||||||||3
1739459180000|2025-02-13 15:06:20|||||||||4
1739459190000|2025-02-13 15:06:30|||||||||1
1739459210000|2025-02-13 15:06:50|||||||||1
1739459220000|2025-02-13 15:07:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|16
1739459230000|2025-02-13 15:07:10|||||||||28
1739459240000|2025-02-13 15:07:20|||||||||2
1739459250000|2025-02-13 15:07:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|43
1739459260000|2025-02-13 15:07:40|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|9
1739459270000|2025-02-13 15:07:50|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|17
1739459280000|2025-02-13 15:08:00|||||||||1
1739459290000|2025-02-13 15:08:10|||||||||5
1739459310000|2025-02-13 15:08:30|||||||||1
1739459330000|2025-02-13 15:08:50|||||||||1
1739459340000|2025-02-13 15:09:00|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|41
1739459350000|2025-02-13 15:09:10|||||||||1
1739459360000|2025-02-13 15:09:20|||||||||3
1739459390000|2025-02-13 15:09:50|||||||||7
1739459400000|2025-02-13 15:10:00|17.37|17.21|17.42|17.26|17.42|17.26|17.37|17.21|14
1739459420000|2025-02-13 15:10:20|||||||||1
1739459430000|2025-02-13 15:10:30|||||||||2
1739459440000|2025-02-13 15:10:40|||||||||1
1739459460000|2025-02-13 15:11:00|||||||||5
1739459470000|2025-02-13 15:11:10|||||||||11
1739459480000|2025-02-13 15:11:20|||||||||5
1739459500000|2025-02-13 15:11:40|||||||||2
1739459510000|2025-02-13 15:11:50|||||||||1
1739459520000|2025-02-13 15:12:00|||||||||1
1739459530000|2025-02-13 15:12:10|||||||||28
1739459550000|2025-02-13 15:12:30|||||||||16
1739459560000|2025-02-13 15:12:40|||||||||7
1739459570000|2025-02-13 15:12:50|||||||||12
1739459580000|2025-02-13 15:13:00|||||||||1
1739459590000|2025-02-13 15:13:10|||||||||18
1739459600000|2025-02-13 15:13:20|||||||||1
1739459610000|2025-02-13 15:13:30|||||||||1
1739459620000|2025-02-13 15:13:40|||||||||17
1739459630000|2025-02-13 15:13:50|||||||||40
1739459640000|2025-02-13 15:14:00|||||||||1
1739459650000|2025-02-13 15:14:10|||||||||2
1739459660000|2025-02-13 15:14:20|||||||||65
1739459670000|2025-02-13 15:14:30|||||||||5
1739459680000|2025-02-13 15:14:40|||||||||17
1739459690000|2025-02-13 15:14:50|||||||||1
1739459700000|2025-02-13 15:15:00|||||||||2
1739459710000|2025-02-13 15:15:10|||||||||24
1739459720000|2025-02-13 15:15:20|||||||||2
1739459730000|2025-02-13 15:15:30|||||||||44
1739459740000|2025-02-13 15:15:40|||||||||12
1739459750000|2025-02-13 15:15:50|||||||||5
1739459760000|2025-02-13 15:16:00|||||||||3
1739459770000|2025-02-13 15:16:10|||||||||17
1739459780000|2025-02-13 15:16:20|||||||||14
1739459790000|2025-02-13 15:16:30|||||||||4
1739459800000|2025-02-13 15:16:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|37
1739459810000|2025-02-13 15:16:50|||||||||13
1739459820000|2025-02-13 15:17:00|||||||||23
1739459830000|2025-02-13 15:17:10|||||||||5
1739459840000|2025-02-13 15:17:20|||||||||3
1739459850000|2025-02-13 15:17:30|||||||||31
1739459860000|2025-02-13 15:17:40|||||||||7
1739459870000|2025-02-13 15:17:50|||||||||3
1739459880000|2025-02-13 15:18:00|||||||||51
1739459890000|2025-02-13 15:18:10|||||||||83
1739459900000|2025-02-13 15:18:20|||||||||37
1739459910000|2025-02-13 15:18:30|||||||||6
1739459920000|2025-02-13 15:18:40|||||||||3
1739459930000|2025-02-13 15:18:50|||||||||5
1739459940000|2025-02-13 15:19:00|||||||||3
1739459950000|2025-02-13 15:19:10|||||||||3
1739459960000|2025-02-13 15:19:20|||||||||5
1739459970000|2025-02-13 15:19:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|162
1739459980000|2025-02-13 15:19:40|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|29
1739459990000|2025-02-13 15:19:50|||||||||3
1739460000000|2025-02-13 15:20:00|||||||||56
1739460010000|2025-02-13 15:20:10|||||||||2
1739460020000|2025-02-13 15:20:20|||||||||2
1739460030000|2025-02-13 15:20:30|||||||||32
1739460040000|2025-02-13 15:20:40|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|17
1739460050000|2025-02-13 15:20:50|||||||||11
1739460060000|2025-02-13 15:21:00|||||||||5
1739460070000|2025-02-13 15:21:10|||||||||17
1739460080000|2025-02-13 15:21:20|||||||||25
1739460090000|2025-02-13 15:21:30|||||||||11
1739460100000|2025-02-13 15:21:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|182
1739460110000|2025-02-13 15:21:50|||||||||3
1739460120000|2025-02-13 15:22:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|3
1739460130000|2025-02-13 15:22:10|||||||||23
1739460140000|2025-02-13 15:22:20|||||||||6
1739460150000|2025-02-13 15:22:30|||||||||4
1739460160000|2025-02-13 15:22:40|||||||||5
1739460170000|2025-02-13 15:22:50|||||||||5
1739460180000|2025-02-13 15:23:00|||||||||76
1739460190000|2025-02-13 15:23:10|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|60
1739460200000|2025-02-13 15:23:20|||||||||2
1739460210000|2025-02-13 15:23:30|||||||||7
1739460220000|2025-02-13 15:23:40|||||||||14
1739460230000|2025-02-13 15:23:50|||||||||3
1739460240000|2025-02-13 15:24:00|||||||||4
1739460250000|2025-02-13 15:24:10|||||||||3
1739460260000|2025-02-13 15:24:20|||||||||3
1739460270000|2025-02-13 15:24:30|||||||||34
1739460280000|2025-02-13 15:24:40|||||||||4
1739460290000|2025-02-13 15:24:50|||||||||8
1739460300000|2025-02-13 15:25:00|||||||||40
1739460310000|2025-02-13 15:25:10|||||||||3
1739460320000|2025-02-13 15:25:20|||||||||4
1739460330000|2025-02-13 15:25:30|||||||||29
1739460340000|2025-02-13 15:25:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|56
1739460350000|2025-02-13 15:25:50|||||||||18
1739460360000|2025-02-13 15:26:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1739460370000|2025-02-13 15:26:10|||||||||38
1739460380000|2025-02-13 15:26:20|||||||||3
1739460390000|2025-02-13 15:26:30|||||||||3
1739460400000|2025-02-13 15:26:40|||||||||10
1739460410000|2025-02-13 15:26:50|||||||||4
1739460420000|2025-02-13 15:27:00|||||||||6
1739460430000|2025-02-13 15:27:10|||||||||5
1739460440000|2025-02-13 15:27:20|||||||||2
1739460450000|2025-02-13 15:27:30|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|231
1739460460000|2025-02-13 15:27:40|17.37|17.21|17.37|17.21|17.37|17.21|17.32|17.16|16
1739460470000|2025-02-13 15:27:50|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|27
1739460480000|2025-02-13 15:28:00|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|24
1739460490000|2025-02-13 15:28:10|17.32|17.16|17.37|17.21|17.37|17.21|17.32|17.16|54
1739460500000|2025-02-13 15:28:20|17.34|17.18|17.32|17.16|17.37|17.21|17.32|17.16|6
1739460510000|2025-02-13 15:28:30|17.37|17.21|17.32|17.16|17.37|17.21|17.32|17.16|5
1739460520000|2025-02-13 15:28:40|||||||||3
1739460530000|2025-02-13 15:28:50|||||||||3
1739460540000|2025-02-13 15:29:00|17.37|17.21|17.37|17.21|17.37|17.21|17.32|17.16|34
1739460550000|2025-02-13 15:29:10|17.34|17.18|17.32|17.16|17.37|17.21|17.32|17.16|41
1739460560000|2025-02-13 15:29:20|17.34|17.18|17.32|17.16|17.34|17.18|17.32|17.16|4
1739460570000|2025-02-13 15:29:30|||||||||2
1739460580000|2025-02-13 15:29:40|||||||||15
1739460590000|2025-02-13 15:29:50|||||||||6
1739460610000|2025-02-13 15:30:10|||||||||37
1739460620000|2025-02-13 15:30:20|||||||||1
1739460630000|2025-02-13 15:30:30|||||||||2
1739460650000|2025-02-13 15:30:50|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|15
1739460660000|2025-02-13 15:31:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|0
1739460670000|2025-02-13 15:31:10|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|33
1739460680000|2025-02-13 15:31:20|||||||||12
1739460690000|2025-02-13 15:31:30|||||||||4
1739460700000|2025-02-13 15:31:40|||||||||11
1739460710000|2025-02-13 15:31:50|||||||||10
1739460720000|2025-02-13 15:32:00|||||||||13
1739460730000|2025-02-13 15:32:10|||||||||24
1739460740000|2025-02-13 15:32:20|||||||||4
1739460750000|2025-02-13 15:32:30|||||||||5
1739460760000|2025-02-13 15:32:40|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|7
1739460770000|2025-02-13 15:32:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|2
1739460780000|2025-02-13 15:33:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|22
1739460790000|2025-02-13 15:33:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|19
1739460800000|2025-02-13 15:33:20|||||||||2
1739460810000|2025-02-13 15:33:30|||||||||1
1739460830000|2025-02-13 15:33:50|||||||||2
1739460840000|2025-02-13 15:34:00|||||||||3
1739460850000|2025-02-13 15:34:10|||||||||6
1739460860000|2025-02-13 15:34:20|||||||||22
1739460870000|2025-02-13 15:34:30|||||||||132
1739460880000|2025-02-13 15:34:40|||||||||1
1739460890000|2025-02-13 15:34:50|||||||||1
1739460900000|2025-02-13 15:35:00|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|164
1739460910000|2025-02-13 15:35:10|||||||||9
1739460920000|2025-02-13 15:35:20|||||||||33
1739460930000|2025-02-13 15:35:30|||||||||1
1739460960000|2025-02-13 15:36:00|||||||||1
1739460970000|2025-02-13 15:36:10|||||||||1
1739460980000|2025-02-13 15:36:20|||||||||4
1739460990000|2025-02-13 15:36:30|||||||||1
1739461010000|2025-02-13 15:36:50|||||||||2
1739461030000|2025-02-13 15:37:10|||||||||1
1739461040000|2025-02-13 15:37:20|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|28
1739461050000|2025-02-13 15:37:30|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|3
1739461060000|2025-02-13 15:37:40|||||||||9
1739461070000|2025-02-13 15:37:50|||||||||1
1739461080000|2025-02-13 15:38:00|||||||||2
1739461090000|2025-02-13 15:38:10|||||||||2
1739461110000|2025-02-13 15:38:30|||||||||1
1739461120000|2025-02-13 15:38:40|||||||||9
1739461130000|2025-02-13 15:38:50|||||||||1
1739461150000|2025-02-13 15:39:10|||||||||2
1739461160000|2025-02-13 15:39:20|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|153
1739461170000|2025-02-13 15:39:30|||||||||44
1739461180000|2025-02-13 15:39:40|||||||||3
1739461190000|2025-02-13 15:39:50|||||||||1
1739461200000|2025-02-13 15:40:00|||||||||7
1739461210000|2025-02-13 15:40:10|||||||||2
1739461220000|2025-02-13 15:40:20|||||||||1
1739461230000|2025-02-13 15:40:30|||||||||5
1739461240000|2025-02-13 15:40:40|||||||||6
1739461250000|2025-02-13 15:40:50|||||||||2
1739461260000|2025-02-13 15:41:00|||||||||5
1739461270000|2025-02-13 15:41:10|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|17
1739461280000|2025-02-13 15:41:20|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|7
1739461290000|2025-02-13 15:41:30|||||||||2
1739461300000|2025-02-13 15:41:40|||||||||1
1739461310000|2025-02-13 15:41:50|||||||||3
1739461320000|2025-02-13 15:42:00|||||||||7
1739461340000|2025-02-13 15:42:20|||||||||1
1739461350000|2025-02-13 15:42:30|||||||||5
1739461360000|2025-02-13 15:42:40|||||||||4
1739461370000|2025-02-13 15:42:50|||||||||3
1739461380000|2025-02-13 15:43:00|||||||||4
1739461400000|2025-02-13 15:43:20|||||||||2
1739461410000|2025-02-13 15:43:30|||||||||1
1739461420000|2025-02-13 15:43:40|||||||||2
1739461430000|2025-02-13 15:43:50|||||||||1
1739461440000|2025-02-13 15:44:00|||||||||2
1739461450000|2025-02-13 15:44:10|17.31|17.15|17.32|17.16|17.32|17.16|17.31|17.15|13
1739461460000|2025-02-13 15:44:20|||||||||1
1739461470000|2025-02-13 15:44:30|||||||||1
1739461480000|2025-02-13 15:44:40|||||||||13
1739461490000|2025-02-13 15:44:50|||||||||2
1739461500000|2025-02-13 15:45:00|||||||||1
1739461510000|2025-02-13 15:45:10|||||||||1
1739461520000|2025-02-13 15:45:20|||||||||7
1739461530000|2025-02-13 15:45:30|||||||||1
1739461540000|2025-02-13 15:45:40|||||||||22
1739461550000|2025-02-13 15:45:50|||||||||70
1739461560000|2025-02-13 15:46:00|||||||||1
1739461570000|2025-02-13 15:46:10|||||||||1
1739461580000|2025-02-13 15:46:20|||||||||4
1739461600000|2025-02-13 15:46:40|||||||||6
1739461610000|2025-02-13 15:46:50|||||||||2
1739461620000|2025-02-13 15:47:00|||||||||1
1739461640000|2025-02-13 15:47:20|||||||||14
1739461660000|2025-02-13 15:47:40|||||||||2
1739461670000|2025-02-13 15:47:50|||||||||1
1739461680000|2025-02-13 15:48:00|||||||||1
1739461690000|2025-02-13 15:48:10|||||||||2
1739461700000|2025-02-13 15:48:20|||||||||1
1739461710000|2025-02-13 15:48:30|||||||||1
1739461720000|2025-02-13 15:48:40|||||||||27
1739461730000|2025-02-13 15:48:50|||||||||23
1739461740000|2025-02-13 15:49:00|||||||||2
1739461750000|2025-02-13 15:49:10|||||||||8
1739461770000|2025-02-13 15:49:30|||||||||12
1739461780000|2025-02-13 15:49:40|||||||||1
1739461790000|2025-02-13 15:49:50|||||||||1
1739461800000|2025-02-13 15:50:00|||||||||3
1739461810000|2025-02-13 15:50:10|||||||||1
1739461820000|2025-02-13 15:50:20|||||||||2
1739461830000|2025-02-13 15:50:30|||||||||1
1739461840000|2025-02-13 15:50:40|||||||||1
1739461850000|2025-02-13 15:50:50|||||||||1
1739461870000|2025-02-13 15:51:10|||||||||3
1739461880000|2025-02-13 15:51:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|158
1739461890000|2025-02-13 15:51:30|||||||||3
1739461900000|2025-02-13 15:51:40|||||||||18
1739461910000|2025-02-13 15:51:50|||||||||3
1739461920000|2025-02-13 15:52:00|||||||||10
1739461930000|2025-02-13 15:52:10|||||||||1
1739461940000|2025-02-13 15:52:20|||||||||10
1739461950000|2025-02-13 15:52:30|||||||||1
1739461970000|2025-02-13 15:52:50|||||||||1
1739461980000|2025-02-13 15:53:00|||||||||6
1739461990000|2025-02-13 15:53:10|||||||||4
1739462000000|2025-02-13 15:53:20|||||||||1
1739462010000|2025-02-13 15:53:30|||||||||3
1739462030000|2025-02-13 15:53:50|||||||||3
1739462040000|2025-02-13 15:54:00|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|20
1739462050000|2025-02-13 15:54:10|||||||||2
1739462060000|2025-02-13 15:54:20|||||||||21
1739462070000|2025-02-13 15:54:30|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|6
1739462080000|2025-02-13 15:54:40|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|6
1739462090000|2025-02-13 15:54:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|35
1739462100000|2025-02-13 15:55:00|17.36|17.2|17.37|17.21|17.37|17.21|17.36|17.2|0
1739462110000|2025-02-13 15:55:10|||||||||20
1739462120000|2025-02-13 15:55:20|||||||||1
1739462130000|2025-02-13 15:55:30|||||||||2
1739462140000|2025-02-13 15:55:40|||||||||6
1739462160000|2025-02-13 15:56:00|||||||||1
1739462170000|2025-02-13 15:56:10|||||||||11
1739462180000|2025-02-13 15:56:20|||||||||3
1739462190000|2025-02-13 15:56:30|||||||||1
1739462200000|2025-02-13 15:56:40|||||||||19
1739462210000|2025-02-13 15:56:50|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|46
1739462220000|2025-02-13 15:57:00|||||||||40
1739462230000|2025-02-13 15:57:10|||||||||4
1739462240000|2025-02-13 15:57:20|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|51
1739462250000|2025-02-13 15:57:30|||||||||1
1739462260000|2025-02-13 15:57:40|||||||||1
1739462270000|2025-02-13 15:57:50|||||||||41
1739462280000|2025-02-13 15:58:00|||||||||1
1739462290000|2025-02-13 15:58:10|||||||||1
1739462300000|2025-02-13 15:58:20|||||||||3
1739462320000|2025-02-13 15:58:40|||||||||12
1739462330000|2025-02-13 15:58:50|||||||||2
1739462340000|2025-02-13 15:59:00|||||||||4
1739462350000|2025-02-13 15:59:10|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|229
1739462360000|2025-02-13 15:59:20|||||||||6
1739462370000|2025-02-13 15:59:30|||||||||7
1739462380000|2025-02-13 15:59:40|||||||||22
1739462390000|2025-02-13 15:59:50|||||||||3
1739462400000|2025-02-13 16:00:00|||||||||24
1739462410000|2025-02-13 16:00:10|||||||||1
1739462420000|2025-02-13 16:00:20|||||||||24
1739462430000|2025-02-13 16:00:30|||||||||1
1739462440000|2025-02-13 16:00:40|||||||||2
1739462450000|2025-02-13 16:00:50|||||||||5
1739462460000|2025-02-13 16:01:00|||||||||2
1739462470000|2025-02-13 16:01:10|||||||||7
1739462480000|2025-02-13 16:01:20|||||||||15
1739462490000|2025-02-13 16:01:30|||||||||1
1739462500000|2025-02-13 16:01:40|||||||||17
1739462510000|2025-02-13 16:01:50|||||||||1
1739462520000|2025-02-13 16:02:00|||||||||1
1739462530000|2025-02-13 16:02:10|||||||||13
1739462540000|2025-02-13 16:02:20|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|3
1739462560000|2025-02-13 16:02:40|||||||||3
1739462570000|2025-02-13 16:02:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|6
1739462580000|2025-02-13 16:03:00|||||||||3
1739462590000|2025-02-13 16:03:10|||||||||3
1739462600000|2025-02-13 16:03:20|||||||||1
1739462610000|2025-02-13 16:03:30|||||||||5
1739462620000|2025-02-13 16:03:40|||||||||1
1739462630000|2025-02-13 16:03:50|||||||||6
1739462640000|2025-02-13 16:04:00|||||||||4
1739462650000|2025-02-13 16:04:10|||||||||2
1739462680000|2025-02-13 16:04:40|||||||||1
1739462690000|2025-02-13 16:04:50|||||||||46
1739462710000|2025-02-13 16:05:10|||||||||3
1739462720000|2025-02-13 16:05:20|||||||||4
1739462730000|2025-02-13 16:05:30|||||||||6
1739462740000|2025-02-13 16:05:40|||||||||4
1739462750000|2025-02-13 16:05:50|||||||||2
1739462760000|2025-02-13 16:06:00|||||||||1
1739462770000|2025-02-13 16:06:10|||||||||1
1739462780000|2025-02-13 16:06:20|||||||||21
1739462790000|2025-02-13 16:06:30|||||||||1
1739462800000|2025-02-13 16:06:40|||||||||17
1739462810000|2025-02-13 16:06:50|||||||||2
1739462820000|2025-02-13 16:07:00|||||||||7
1739462830000|2025-02-13 16:07:10|||||||||9
1739462850000|2025-02-13 16:07:30|||||||||4
1739462870000|2025-02-13 16:07:50|||||||||2
1739462880000|2025-02-13 16:08:00|||||||||2
1739462890000|2025-02-13 16:08:10|||||||||2
1739462900000|2025-02-13 16:08:20|||||||||1
1739462910000|2025-02-13 16:08:30|||||||||1
1739462920000|2025-02-13 16:08:40|||||||||8
1739462930000|2025-02-13 16:08:50|||||||||22
1739462940000|2025-02-13 16:09:00|||||||||2
1739462950000|2025-02-13 16:09:10|||||||||34
1739462960000|2025-02-13 16:09:20|||||||||6
1739462970000|2025-02-13 16:09:30|||||||||3
1739462980000|2025-02-13 16:09:40|||||||||8
1739462990000|2025-02-13 16:09:50|||||||||14
1739463000000|2025-02-13 16:10:00|||||||||2
1739463010000|2025-02-13 16:10:10|||||||||5
1739463020000|2025-02-13 16:10:20|||||||||1
1739463030000|2025-02-13 16:10:30|||||||||2
1739463040000|2025-02-13 16:10:40|||||||||6
1739463050000|2025-02-13 16:10:50|||||||||2
1739463060000|2025-02-13 16:11:00|||||||||6
1739463070000|2025-02-13 16:11:10|||||||||15
1739463090000|2025-02-13 16:11:30|||||||||27
1739463100000|2025-02-13 16:11:40|||||||||2
1739463110000|2025-02-13 16:11:50|||||||||142
1739463120000|2025-02-13 16:12:00|||||||||2
1739463130000|2025-02-13 16:12:10|||||||||2
1739463140000|2025-02-13 16:12:20|||||||||3
1739463150000|2025-02-13 16:12:30|||||||||1
1739463170000|2025-02-13 16:12:50|||||||||22
1739463180000|2025-02-13 16:13:00|||||||||23
1739463210000|2025-02-13 16:13:30|||||||||31
1739463220000|2025-02-13 16:13:40|||||||||4
1739463230000|2025-02-13 16:13:50|||||||||11
1739463240000|2025-02-13 16:14:00|||||||||4
1739463250000|2025-02-13 16:14:10|||||||||1
1739463270000|2025-02-13 16:14:30|||||||||2
1739463280000|2025-02-13 16:14:40|||||||||4
1739463290000|2025-02-13 16:14:50|||||||||3
1739463300000|2025-02-13 16:15:00|||||||||5
1739463310000|2025-02-13 16:15:10|||||||||3
1739463320000|2025-02-13 16:15:20|||||||||3
1739463330000|2025-02-13 16:15:30|||||||||2
1739463340000|2025-02-13 16:15:40|||||||||11
1739463350000|2025-02-13 16:15:50|||||||||5
1739463360000|2025-02-13 16:16:00|||||||||5
1739463370000|2025-02-13 16:16:10|||||||||6
1739463380000|2025-02-13 16:16:20|||||||||5
1739463390000|2025-02-13 16:16:30|||||||||25
1739463400000|2025-02-13 16:16:40|||||||||4
1739463410000|2025-02-13 16:16:50|17.37|17.21|17.37|17.21|17.37|17.21|17.37|17.21|120
1739463420000|2025-02-13 16:17:00|||||||||11
1739463430000|2025-02-13 16:17:10|||||||||5
1739463440000|2025-02-13 16:17:20|||||||||1
1739463460000|2025-02-13 16:17:40|||||||||1
1739463470000|2025-02-13 16:17:50|||||||||5
1739463480000|2025-02-13 16:18:00|||||||||2
1739463490000|2025-02-13 16:18:10|||||||||8
1739463500000|2025-02-13 16:18:20|||||||||1
1739463520000|2025-02-13 16:18:40|||||||||1
1739463530000|2025-02-13 16:18:50|||||||||4
1739463540000|2025-02-13 16:19:00|||||||||1
1739463550000|2025-02-13 16:19:10|||||||||1
1739463570000|2025-02-13 16:19:30|||||||||1
1739463580000|2025-02-13 16:19:40|||||||||10
1739463590000|2025-02-13 16:19:50|||||||||3
1739463600000|2025-02-13 16:20:00|||||||||1
1739463610000|2025-02-13 16:20:10|||||||||2
1739463630000|2025-02-13 16:20:30|||||||||4
1739463640000|2025-02-13 16:20:40|||||||||3
1739463650000|2025-02-13 16:20:50|||||||||13
1739463660000|2025-02-13 16:21:00|||||||||11
1739463670000|2025-02-13 16:21:10|||||||||2
1739463680000|2025-02-13 16:21:20|||||||||1
1739463690000|2025-02-13 16:21:30|||||||||1
1739463700000|2025-02-13 16:21:40|||||||||5
1739463710000|2025-02-13 16:21:50|||||||||52
1739463720000|2025-02-13 16:22:00|||||||||2
1739463730000|2025-02-13 16:22:10|||||||||2
1739463740000|2025-02-13 16:22:20|||||||||16
1739463760000|2025-02-13 16:22:40|||||||||1
1739463770000|2025-02-13 16:22:50|||||||||5
1739463790000|2025-02-13 16:23:10|||||||||1
1739463800000|2025-02-13 16:23:20|||||||||1
1739463810000|2025-02-13 16:23:30|||||||||2
1739463840000|2025-02-13 16:24:00|||||||||6
1739463850000|2025-02-13 16:24:10|||||||||1
1739463860000|2025-02-13 16:24:20|||||||||7
1739463880000|2025-02-13 16:24:40|||||||||1
1739463890000|2025-02-13 16:24:50|||||||||2
1739463900000|2025-02-13 16:25:00|||||||||3
1739463910000|2025-02-13 16:25:10|||||||||2
1739463920000|2025-02-13 16:25:20|||||||||9
1739463930000|2025-02-13 16:25:30|||||||||102
1739463940000|2025-02-13 16:25:40|||||||||7
1739463960000|2025-02-13 16:26:00|||||||||43
1739463970000|2025-02-13 16:26:10|||||||||5
1739463980000|2025-02-13 16:26:20|||||||||22
1739463990000|2025-02-13 16:26:30|||||||||23
1739464000000|2025-02-13 16:26:40|||||||||1
1739464010000|2025-02-13 16:26:50|||||||||1
1739464020000|2025-02-13 16:27:00|||||||||2
1739464030000|2025-02-13 16:27:10|||||||||3
1739464040000|2025-02-13 16:27:20|||||||||17
1739464050000|2025-02-13 16:27:30|||||||||72
1739464060000|2025-02-13 16:27:40|||||||||1
1739464070000|2025-02-13 16:27:50|||||||||4
1739464080000|2025-02-13 16:28:00|||||||||4
1739464100000|2025-02-13 16:28:20|||||||||1
1739464110000|2025-02-13 16:28:30|||||||||28
1739464120000|2025-02-13 16:28:40|||||||||6
1739464130000|2025-02-13 16:28:50|||||||||4
1739464140000|2025-02-13 16:29:00|||||||||5
1739464150000|2025-02-13 16:29:10|||||||||2
1739464160000|2025-02-13 16:29:20|||||||||2
1739464180000|2025-02-13 16:29:40|||||||||5
1739464190000|2025-02-13 16:29:50|||||||||4
1739464200000|2025-02-13 16:30:00|||||||||1
1739464210000|2025-02-13 16:30:10|||||||||1
1739464220000|2025-02-13 16:30:20|||||||||1
1739464230000|2025-02-13 16:30:30|||||||||3
1739464250000|2025-02-13 16:30:50|||||||||7
1739464260000|2025-02-13 16:31:00|||||||||24
1739464280000|2025-02-13 16:31:20|||||||||17
1739464290000|2025-02-13 16:31:30|||||||||1
1739464300000|2025-02-13 16:31:40|||||||||1
1739464310000|2025-02-13 16:31:50|||||||||1
1739464320000|2025-02-13 16:32:00|||||||||5
1739464330000|2025-02-13 16:32:10|||||||||9
1739464340000|2025-02-13 16:32:20|||||||||1
1739464350000|2025-02-13 16:32:30|||||||||11
1739464360000|2025-02-13 16:32:40|||||||||23
1739464370000|2025-02-13 16:32:50|||||||||3
1739464380000|2025-02-13 16:33:00|||||||||1
1739464390000|2025-02-13 16:33:10|||||||||1
1739464400000|2025-02-13 16:33:20|||||||||2
1739464410000|2025-02-13 16:33:30|||||||||1
1739464430000|2025-02-13 16:33:50|||||||||5
1739464440000|2025-02-13 16:34:00|||||||||1
1739464450000|2025-02-13 16:34:10|||||||||12
1739464460000|2025-02-13 16:34:20|||||||||2
1739464470000|2025-02-13 16:34:30|||||||||4
1739464480000|2025-02-13 16:34:40|||||||||1
1739464490000|2025-02-13 16:34:50|||||||||4
1739464500000|2025-02-13 16:35:00|||||||||2
1739464510000|2025-02-13 16:35:10|||||||||2
1739464520000|2025-02-13 16:35:20|||||||||96
1739464530000|2025-02-13 16:35:30|||||||||2
1739464550000|2025-02-13 16:35:50|||||||||2
1739464560000|2025-02-13 16:36:00|||||||||4
1739464570000|2025-02-13 16:36:10|||||||||79
1739464580000|2025-02-13 16:36:20|||||||||17
1739464590000|2025-02-13 16:36:30|||||||||1
1739464600000|2025-02-13 16:36:40|||||||||1
1739464610000|2025-02-13 16:36:50|||||||||2
1739464620000|2025-02-13 16:37:00|||||||||27
1739464630000|2025-02-13 16:37:10|||||||||5
1739464640000|2025-02-13 16:37:20|||||||||10
1739464650000|2025-02-13 16:37:30|||||||||7
1739464670000|2025-02-13 16:37:50|||||||||3
1739464680000|2025-02-13 16:38:00|||||||||1
1739464690000|2025-02-13 16:38:10|||||||||4
1739464700000|2025-02-13 16:38:20|||||||||1
1739464710000|2025-02-13 16:38:30|||||||||5
1739464720000|2025-02-13 16:38:40|||||||||1
1739464730000|2025-02-13 16:38:50|||||||||3
1739464740000|2025-02-13 16:39:00|||||||||1
1739464750000|2025-02-13 16:39:10|||||||||10
1739464760000|2025-02-13 16:39:20|||||||||4
1739464770000|2025-02-13 16:39:30|||||||||2
1739464780000|2025-02-13 16:39:40|||||||||51
1739464790000|2025-02-13 16:39:50|||||||||3
1739464800000|2025-02-13 16:40:00|||||||||29
1739464820000|2025-02-13 16:40:20|||||||||3
1739464830000|2025-02-13 16:40:30|||||||||2
1739464850000|2025-02-13 16:40:50|||||||||2
1739464860000|2025-02-13 16:41:00|||||||||1
1739464870000|2025-02-13 16:41:10|||||||||7
1739464880000|2025-02-13 16:41:20|||||||||2
1739464890000|2025-02-13 16:41:30|||||||||3
1739464900000|2025-02-13 16:41:40|||||||||1
1739464910000|2025-02-13 16:41:50|||||||||1
1739464920000|2025-02-13 16:42:00|||||||||6
1739464930000|2025-02-13 16:42:10|||||||||5
1739464940000|2025-02-13 16:42:20|||||||||1
1739464950000|2025-02-13 16:42:30|||||||||80
1739464960000|2025-02-13 16:42:40|||||||||1
1739464970000|2025-02-13 16:42:50|||||||||4
1739464990000|2025-02-13 16:43:10|||||||||4
1739465000000|2025-02-13 16:43:20|||||||||5
1739465010000|2025-02-13 16:43:30|||||||||6
1739465020000|2025-02-13 16:43:40|||||||||1
1739465030000|2025-02-13 16:43:50|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|29
1739465040000|2025-02-13 16:44:00|||||||||1
1739465060000|2025-02-13 16:44:20|||||||||1
1739465070000|2025-02-13 16:44:30|||||||||4
1739465080000|2025-02-13 16:44:40|||||||||2
1739465090000|2025-02-13 16:44:50|||||||||4
1739465100000|2025-02-13 16:45:00|||||||||2
1739465140000|2025-02-13 16:45:40|||||||||1
1739465170000|2025-02-13 16:46:10|||||||||1
1739465200000|2025-02-13 16:46:40|||||||||2
1739465210000|2025-02-13 16:46:50|||||||||50
1739465250000|2025-02-13 16:47:30|||||||||3
1739465340000|2025-02-13 16:49:00|||||||||1
1739465360000|2025-02-13 16:49:20|||||||||1
1739465370000|2025-02-13 16:49:30|||||||||1
1739465410000|2025-02-13 16:50:10|||||||||1
1739465430000|2025-02-13 16:50:30|||||||||5
1739465450000|2025-02-13 16:50:50|||||||||1
1739465480000|2025-02-13 16:51:20|||||||||10
1739465500000|2025-02-13 16:51:40|||||||||2
1739465510000|2025-02-13 16:51:50|||||||||2
1739465520000|2025-02-13 16:52:00|17.38|17.22|17.42|17.26|17.42|17.26|17.38|17.22|358
1739465530000|2025-02-13 16:52:10|||||||||9
1739465540000|2025-02-13 16:52:20|||||||||1
1739465550000|2025-02-13 16:52:30|||||||||1
1739465560000|2025-02-13 16:52:40|||||||||3
1739465590000|2025-02-13 16:53:10|||||||||14
1739465600000|2025-02-13 16:53:20|17.43|17.27|17.43|17.27|17.43|17.27|17.42|17.26|5
1739465620000|2025-02-13 16:53:40|||||||||6
1739465640000|2025-02-13 16:54:00|||||||||1
1739465650000|2025-02-13 16:54:10|||||||||5
1739465700000|2025-02-13 16:55:00|||||||||7
1739465710000|2025-02-13 16:55:10|||||||||1
1739465750000|2025-02-13 16:55:50|||||||||1
1739465770000|2025-02-13 16:56:10|||||||||53
1739465780000|2025-02-13 16:56:20|||||||||8
1739465800000|2025-02-13 16:56:40|||||||||7
1739465810000|2025-02-13 16:56:50|||||||||1
1739465820000|2025-02-13 16:57:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|223
1739465830000|2025-02-13 16:57:10|||||||||3
1739465840000|2025-02-13 16:57:20|||||||||2
1739465850000|2025-02-13 16:57:30|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|99
1739465860000|2025-02-13 16:57:40|||||||||5
1739465880000|2025-02-13 16:58:00|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|78
1739465900000|2025-02-13 16:58:20|||||||||13
1739465910000|2025-02-13 16:58:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1739465920000|2025-02-13 16:58:40|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|0
1739465930000|2025-02-13 16:58:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|2
1739465960000|2025-02-13 16:59:20|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|3
1739465980000|2025-02-13 16:59:40|||||||||1
1739465990000|2025-02-13 16:59:50|||||||||42
1739466000000|2025-02-13 17:00:00|17.48|17.32|17.48|17.32|17.48|17.32|17.47|17.31|21
1739466010000|2025-02-13 17:00:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1739466020000|2025-02-13 17:00:20|||||||||5
1739466030000|2025-02-13 17:00:30|||||||||1
1739466050000|2025-02-13 17:00:50|||||||||2
1739466060000|2025-02-13 17:01:00|||||||||5
1739466080000|2025-02-13 17:01:20|||||||||2
1739466090000|2025-02-13 17:01:30|||||||||1
1739466110000|2025-02-13 17:01:50|||||||||6
1739466120000|2025-02-13 17:02:00|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|7
1739466130000|2025-02-13 17:02:10|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|0
1739466140000|2025-02-13 17:02:20|||||||||6
1739466150000|2025-02-13 17:02:30|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|16
1739466170000|2025-02-13 17:02:50|||||||||5
1739466180000|2025-02-13 17:03:00|||||||||1
1739466200000|2025-02-13 17:03:20|||||||||57
1739466220000|2025-02-13 17:03:40|17.47|17.31|17.47|17.31|17.48|17.32|17.47|17.31|13
1739466230000|2025-02-13 17:03:50|||||||||7
1739466240000|2025-02-13 17:04:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|56
1739466250000|2025-02-13 17:04:10|||||||||9
1739466270000|2025-02-13 17:04:30|||||||||2
1739466280000|2025-02-13 17:04:40|||||||||1
1739466290000|2025-02-13 17:04:50|||||||||18
1739466300000|2025-02-13 17:05:00|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|29
1739466310000|2025-02-13 17:05:10|||||||||1
1739466320000|2025-02-13 17:05:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|11
1739466330000|2025-02-13 17:05:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1739466350000|2025-02-13 17:05:50|||||||||1
1739466370000|2025-02-13 17:06:10|||||||||1
1739466400000|2025-02-13 17:06:40|||||||||6
1739466420000|2025-02-13 17:07:00|||||||||26
1739466440000|2025-02-13 17:07:20|17.43|17.27|17.47|17.31|17.47|17.31|17.43|17.27|104
1739466450000|2025-02-13 17:07:30|||||||||1
1739466480000|2025-02-13 17:08:00|||||||||1
1739466490000|2025-02-13 17:08:10|||||||||1
1739466530000|2025-02-13 17:08:50|||||||||1
1739466550000|2025-02-13 17:09:10|||||||||6
1739466560000|2025-02-13 17:09:20|||||||||1
1739466570000|2025-02-13 17:09:30|||||||||1
1739466600000|2025-02-13 17:10:00|||||||||12
1739466610000|2025-02-13 17:10:10|||||||||30
1739466640000|2025-02-13 17:10:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|8
1739466650000|2025-02-13 17:10:50|||||||||244
1739466670000|2025-02-13 17:11:10|||||||||9
1739466680000|2025-02-13 17:11:20|||||||||1
1739466690000|2025-02-13 17:11:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|18
1739466700000|2025-02-13 17:11:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|21
1739466710000|2025-02-13 17:11:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1739466730000|2025-02-13 17:12:10|17.52|17.36|17.56|17.4|17.56|17.4|17.52|17.36|25
1739466740000|2025-02-13 17:12:20|||||||||13
1739466760000|2025-02-13 17:12:40|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|50
1739466790000|2025-02-13 17:13:10|||||||||5
1739466800000|2025-02-13 17:13:20|||||||||10
1739466810000|2025-02-13 17:13:30|||||||||51
1739466820000|2025-02-13 17:13:40|||||||||34
1739466850000|2025-02-13 17:14:10|||||||||14
1739466870000|2025-02-13 17:14:30|17.56|17.4|17.56|17.4|17.56|17.4|17.52|17.36|109
1739466880000|2025-02-13 17:14:40|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|1
1739466900000|2025-02-13 17:15:00|||||||||72
1739466910000|2025-02-13 17:15:10|||||||||2
1739466920000|2025-02-13 17:15:20|||||||||37
1739466930000|2025-02-13 17:15:30|||||||||1
1739466940000|2025-02-13 17:15:40|||||||||14
1739466970000|2025-02-13 17:16:10|||||||||7
1739466980000|2025-02-13 17:16:20|||||||||50
1739466990000|2025-02-13 17:16:30|||||||||7
1739467000000|2025-02-13 17:16:40|||||||||1
1739467010000|2025-02-13 17:16:50|||||||||7
1739467020000|2025-02-13 17:17:00|||||||||16
1739467030000|2025-02-13 17:17:10|||||||||25
1739467050000|2025-02-13 17:17:30|||||||||2
1739467090000|2025-02-13 17:18:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|27
1739467100000|2025-02-13 17:18:20|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|14
1739467110000|2025-02-13 17:18:30|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|25
1739467120000|2025-02-13 17:18:40|||||||||12
1739467130000|2025-02-13 17:18:50|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|12
1739467140000|2025-02-13 17:19:00|||||||||8
1739467160000|2025-02-13 17:19:20|||||||||4
1739467170000|2025-02-13 17:19:30|||||||||2
1739467180000|2025-02-13 17:19:40|||||||||11
1739467190000|2025-02-13 17:19:50|||||||||6
1739467210000|2025-02-13 17:20:10|||||||||1
1739467230000|2025-02-13 17:20:30|||||||||2
1739467240000|2025-02-13 17:20:40|||||||||3
1739467250000|2025-02-13 17:20:50|||||||||5
1739467260000|2025-02-13 17:21:00|||||||||6
1739467270000|2025-02-13 17:21:10|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|13
1739467280000|2025-02-13 17:21:20|17.56|17.4|17.57|17.41|17.57|17.41|17.56|17.4|4
1739467290000|2025-02-13 17:21:30|||||||||1
1739467300000|2025-02-13 17:21:40|||||||||11
1739467310000|2025-02-13 17:21:50|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|3
1739467320000|2025-02-13 17:22:00|17.57|17.41|17.57|17.41|17.57|17.41|17.56|17.4|1
1739467330000|2025-02-13 17:22:10|||||||||2
1739467340000|2025-02-13 17:22:20|||||||||1
1739467360000|2025-02-13 17:22:40|17.56|17.4|17.56|17.4|17.57|17.41|17.56|17.4|9
1739467370000|2025-02-13 17:22:50|||||||||2
1739467390000|2025-02-13 17:23:10|||||||||3
1739467410000|2025-02-13 17:23:30|||||||||447
1739467420000|2025-02-13 17:23:40|||||||||1
1739467430000|2025-02-13 17:23:50|||||||||5
1739467440000|2025-02-13 17:24:00|||||||||1
1739467450000|2025-02-13 17:24:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|156
1739467460000|2025-02-13 17:24:20|||||||||5
1739467480000|2025-02-13 17:24:40|||||||||2
1739467490000|2025-02-13 17:24:50|||||||||1
1739467530000|2025-02-13 17:25:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1739467540000|2025-02-13 17:25:40|||||||||3
1739467550000|2025-02-13 17:25:50|||||||||29
1739467570000|2025-02-13 17:26:10|||||||||8
1739467580000|2025-02-13 17:26:20|||||||||7
1739467590000|2025-02-13 17:26:30|||||||||1
1739467600000|2025-02-13 17:26:40|||||||||1
1739467620000|2025-02-13 17:27:00|||||||||1
1739467630000|2025-02-13 17:27:10|||||||||50
1739467640000|2025-02-13 17:27:20|||||||||6
1739467650000|2025-02-13 17:27:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|2
1739467690000|2025-02-13 17:28:10|||||||||1
1739467700000|2025-02-13 17:28:20|||||||||8
1739467730000|2025-02-13 17:28:50|||||||||2
1739467740000|2025-02-13 17:29:00|||||||||1
1739467750000|2025-02-13 17:29:10|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|20
1739467760000|2025-02-13 17:29:20|||||||||12
1739467770000|2025-02-13 17:29:30|||||||||2
1739467780000|2025-02-13 17:29:40|||||||||3
1739467800000|2025-02-13 17:30:00|||||||||1
1739467810000|2025-02-13 17:30:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|20
1739467860000|2025-02-13 17:31:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|1
1739467870000|2025-02-13 17:31:10|17.47|17.31|17.51|17.35|17.52|17.36|17.47|17.31|13
1739467880000|2025-02-13 17:31:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739467900000|2025-02-13 17:31:40|17.51|17.35|17.52|17.36|17.52|17.36|17.51|17.35|2
1739467970000|2025-02-13 17:32:50|||||||||2
1739468000000|2025-02-13 17:33:20|||||||||1
1739468010000|2025-02-13 17:33:30|||||||||10
1739468030000|2025-02-13 17:33:50|||||||||2
1739468070000|2025-02-13 17:34:30|||||||||1
1739468080000|2025-02-13 17:34:40|||||||||1
1739468090000|2025-02-13 17:34:50|||||||||2
1739468100000|2025-02-13 17:35:00|||||||||3
1739468140000|2025-02-13 17:35:40|||||||||3
1739468180000|2025-02-13 17:36:20|||||||||3
1739468200000|2025-02-13 17:36:40|||||||||2
1739468220000|2025-02-13 17:37:00|||||||||16
1739468230000|2025-02-13 17:37:10|||||||||23
1739468260000|2025-02-13 17:37:40|||||||||1
1739468270000|2025-02-13 17:37:50|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|12
1739468280000|2025-02-13 17:38:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|2
1739468300000|2025-02-13 17:38:20|||||||||3
1739468310000|2025-02-13 17:38:30|||||||||2
1739468320000|2025-02-13 17:38:40|||||||||1
1739468340000|2025-02-13 17:39:00|||||||||71
1739468350000|2025-02-13 17:39:10|||||||||13
1739468360000|2025-02-13 17:39:20|||||||||2
1739468370000|2025-02-13 17:39:30|||||||||7
1739468380000|2025-02-13 17:39:40|||||||||9
1739468390000|2025-02-13 17:39:50|||||||||2
1739468400000|2025-02-13 17:40:00|||||||||2
1739468410000|2025-02-13 17:40:10|||||||||14
1739468440000|2025-02-13 17:40:40|||||||||7
1739468480000|2025-02-13 17:41:20|||||||||1
1739468500000|2025-02-13 17:41:40|||||||||2
1739468520000|2025-02-13 17:42:00|||||||||20
1739468550000|2025-02-13 17:42:30|||||||||1
1739468560000|2025-02-13 17:42:40|||||||||1
1739468600000|2025-02-13 17:43:20|||||||||3
1739468640000|2025-02-13 17:44:00|||||||||2
1739468650000|2025-02-13 17:44:10|||||||||2
1739468660000|2025-02-13 17:44:20|||||||||20
1739468670000|2025-02-13 17:44:30|||||||||33
1739468680000|2025-02-13 17:44:40|||||||||1
1739468690000|2025-02-13 17:44:50|||||||||1
1739468700000|2025-02-13 17:45:00|||||||||2
1739468710000|2025-02-13 17:45:10|||||||||2
1739468720000|2025-02-13 17:45:20|||||||||1
1739468730000|2025-02-13 17:45:30|||||||||4
1739468760000|2025-02-13 17:46:00|||||||||22
1739468770000|2025-02-13 17:46:10|17.51|17.35|17.51|17.35|17.51|17.35|17.49|17.33|55
1739468780000|2025-02-13 17:46:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1739468800000|2025-02-13 17:46:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|15
1739468810000|2025-02-13 17:46:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|5
1739468820000|2025-02-13 17:47:00|||||||||1
1739468920000|2025-02-13 17:48:40|||||||||2
1739468940000|2025-02-13 17:49:00|||||||||12
1739468950000|2025-02-13 17:49:10|||||||||1
1739468970000|2025-02-13 17:49:30|||||||||1
1739468990000|2025-02-13 17:49:50|||||||||1
1739469000000|2025-02-13 17:50:00|||||||||2
1739469020000|2025-02-13 17:50:20|||||||||1
1739469030000|2025-02-13 17:50:30|||||||||1
1739469110000|2025-02-13 17:51:50|||||||||5
1739469130000|2025-02-13 17:52:10|||||||||1
1739469140000|2025-02-13 17:52:20|||||||||7
1739469150000|2025-02-13 17:52:30|||||||||4
1739469160000|2025-02-13 17:52:40|||||||||1
1739469180000|2025-02-13 17:53:00|||||||||5
1739469190000|2025-02-13 17:53:10|||||||||2
1739469210000|2025-02-13 17:53:30|||||||||7
1739469220000|2025-02-13 17:53:40|||||||||5
1739469230000|2025-02-13 17:53:50|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|42
1739469240000|2025-02-13 17:54:00|||||||||10
1739469250000|2025-02-13 17:54:10|||||||||1
1739469290000|2025-02-13 17:54:50|||||||||4
1739469300000|2025-02-13 17:55:00|||||||||1
1739469310000|2025-02-13 17:55:10|||||||||3
1739469320000|2025-02-13 17:55:20|||||||||1
1739469340000|2025-02-13 17:55:40|||||||||2
1739469370000|2025-02-13 17:56:10|||||||||1
1739469380000|2025-02-13 17:56:20|||||||||1
1739469400000|2025-02-13 17:56:40|||||||||15
1739469410000|2025-02-13 17:56:50|||||||||2
1739469420000|2025-02-13 17:57:00|||||||||3
1739469430000|2025-02-13 17:57:10|||||||||2
1739469440000|2025-02-13 17:57:20|||||||||1
1739469450000|2025-02-13 17:57:30|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|39
1739469460000|2025-02-13 17:57:40|||||||||1
1739469480000|2025-02-13 17:58:00|||||||||1
1739469500000|2025-02-13 17:58:20|||||||||1
1739469520000|2025-02-13 17:58:40|||||||||2
1739469530000|2025-02-13 17:58:50|||||||||56
1739469540000|2025-02-13 17:59:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|105
1739469550000|2025-02-13 17:59:10|||||||||1
1739469560000|2025-02-13 17:59:20|||||||||39
1739469570000|2025-02-13 17:59:30|||||||||2
1739469580000|2025-02-13 17:59:40|||||||||2
1739469590000|2025-02-13 17:59:50|||||||||62
1739469600000|2025-02-13 18:00:00|||||||||1
1739469610000|2025-02-13 18:00:10|||||||||2
1739469630000|2025-02-13 18:00:30|||||||||29
1739469640000|2025-02-13 18:00:40|||||||||10
1739469650000|2025-02-13 18:00:50|||||||||3
1739469660000|2025-02-13 18:01:00|||||||||2
1739469670000|2025-02-13 18:01:10|||||||||1
1739469700000|2025-02-13 18:01:40|||||||||1
1739469710000|2025-02-13 18:01:50|||||||||1
1739469720000|2025-02-13 18:02:00|||||||||1
1739469730000|2025-02-13 18:02:10|||||||||17
1739469740000|2025-02-13 18:02:20|||||||||15
1739469750000|2025-02-13 18:02:30|||||||||30
1739469760000|2025-02-13 18:02:40|||||||||2
1739469770000|2025-02-13 18:02:50|||||||||1
1739469780000|2025-02-13 18:03:00|||||||||1
1739469790000|2025-02-13 18:03:10|||||||||13
1739469800000|2025-02-13 18:03:20|||||||||2
1739469810000|2025-02-13 18:03:30|||||||||2
1739469820000|2025-02-13 18:03:40|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|110
1739469840000|2025-02-13 18:04:00|||||||||9
1739469860000|2025-02-13 18:04:20|||||||||10
1739469870000|2025-02-13 18:04:30|||||||||11
1739469880000|2025-02-13 18:04:40|||||||||1
1739469890000|2025-02-13 18:04:50|17.57|17.41|17.53|17.37|17.57|17.41|17.53|17.37|158
1739469910000|2025-02-13 18:05:10|||||||||2
1739469970000|2025-02-13 18:06:10|||||||||20
1739469980000|2025-02-13 18:06:20|||||||||1
1739470040000|2025-02-13 18:07:20|||||||||1
1739470050000|2025-02-13 18:07:30|||||||||1
1739470060000|2025-02-13 18:07:40|||||||||4
1739470080000|2025-02-13 18:08:00|||||||||4
1739470100000|2025-02-13 18:08:20|||||||||3
1739470110000|2025-02-13 18:08:30|||||||||9
1739470130000|2025-02-13 18:08:50|||||||||1
1739470140000|2025-02-13 18:09:00|||||||||1
1739470150000|2025-02-13 18:09:10|||||||||2
1739470160000|2025-02-13 18:09:20|||||||||3
1739470170000|2025-02-13 18:09:30|||||||||2
1739470190000|2025-02-13 18:09:50|||||||||3
1739470200000|2025-02-13 18:10:00|||||||||2
1739470210000|2025-02-13 18:10:10|||||||||1
1739470220000|2025-02-13 18:10:20|||||||||2
1739470230000|2025-02-13 18:10:30|||||||||7
1739470260000|2025-02-13 18:11:00|||||||||2
1739470280000|2025-02-13 18:11:20|||||||||3
1739470290000|2025-02-13 18:11:30|||||||||4
1739470300000|2025-02-13 18:11:40|||||||||1
1739470310000|2025-02-13 18:11:50|||||||||1
1739470320000|2025-02-13 18:12:00|||||||||77
1739470340000|2025-02-13 18:12:20|||||||||2
1739470350000|2025-02-13 18:12:30|||||||||6
1739470360000|2025-02-13 18:12:40|||||||||2
1739470370000|2025-02-13 18:12:50|||||||||5
1739470380000|2025-02-13 18:13:00|||||||||5
1739470390000|2025-02-13 18:13:10|||||||||6
1739470400000|2025-02-13 18:13:20|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|30
1739470410000|2025-02-13 18:13:30|||||||||125
1739470420000|2025-02-13 18:13:40|||||||||25
1739470430000|2025-02-13 18:13:50|||||||||3
1739470440000|2025-02-13 18:14:00|||||||||1
1739470450000|2025-02-13 18:14:10|||||||||9
1739470470000|2025-02-13 18:14:30|||||||||2
1739470480000|2025-02-13 18:14:40|||||||||2
1739470490000|2025-02-13 18:14:50|||||||||54
1739470500000|2025-02-13 18:15:00|||||||||3
1739470510000|2025-02-13 18:15:10|||||||||1
1739470530000|2025-02-13 18:15:30|||||||||2
1739470550000|2025-02-13 18:15:50|||||||||2
1739470560000|2025-02-13 18:16:00|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|37
1739470570000|2025-02-13 18:16:10|||||||||1
1739470580000|2025-02-13 18:16:20|||||||||2
1739470590000|2025-02-13 18:16:30|||||||||1
1739470620000|2025-02-13 18:17:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|11
1739470630000|2025-02-13 18:17:10|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|13
1739470640000|2025-02-13 18:17:20|||||||||6
1739470660000|2025-02-13 18:17:40|||||||||1
1739470670000|2025-02-13 18:17:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739470680000|2025-02-13 18:18:00|||||||||3
1739470690000|2025-02-13 18:18:10|||||||||3
1739470720000|2025-02-13 18:18:40|||||||||1
1739470740000|2025-02-13 18:19:00|17.53|17.37|17.63|17.47|17.63|17.47|17.53|17.37|333
1739470750000|2025-02-13 18:19:10|17.62|17.46|17.63|17.47|17.63|17.47|17.62|17.46|11
1739470760000|2025-02-13 18:19:20|17.62|17.46|17.58|17.42|17.63|17.47|17.58|17.42|32
1739470770000|2025-02-13 18:19:30|17.63|17.47|17.63|17.47|17.63|17.47|17.63|17.47|15
1739470780000|2025-02-13 18:19:40|||||||||1
1739470790000|2025-02-13 18:19:50|||||||||6
1739470800000|2025-02-13 18:20:00|||||||||14
1739470810000|2025-02-13 18:20:10|||||||||2
1739470820000|2025-02-13 18:20:20|17.62|17.46|17.58|17.42|17.62|17.46|17.58|17.42|158
1739470830000|2025-02-13 18:20:30|||||||||1
1739470840000|2025-02-13 18:20:40|17.53|17.37|17.53|17.37|17.58|17.42|17.53|17.37|301
1739470860000|2025-02-13 18:21:00|||||||||20
1739470870000|2025-02-13 18:21:10|||||||||1
1739470880000|2025-02-13 18:21:20|||||||||5
1739470900000|2025-02-13 18:21:40|||||||||1
1739470930000|2025-02-13 18:22:10|||||||||4
1739470940000|2025-02-13 18:22:20|||||||||1
1739470960000|2025-02-13 18:22:40|||||||||12
1739470980000|2025-02-13 18:23:00|17.58|17.42|17.58|17.42|17.58|17.42|17.58|17.42|96
1739471010000|2025-02-13 18:23:30|17.56|17.4|17.56|17.4|17.58|17.42|17.56|17.4|29
1739471020000|2025-02-13 18:23:40|17.58|17.42|17.53|17.37|17.58|17.42|17.53|17.37|6
1739471040000|2025-02-13 18:24:00|17.56|17.4|17.53|17.37|17.56|17.4|17.53|17.37|14
1739471050000|2025-02-13 18:24:10|||||||||10
1739471090000|2025-02-13 18:24:50|||||||||1
1739471140000|2025-02-13 18:25:40|||||||||4
1739471150000|2025-02-13 18:25:50|||||||||1
1739471190000|2025-02-13 18:26:30|||||||||18
1739471200000|2025-02-13 18:26:40|||||||||1
1739471210000|2025-02-13 18:26:50|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1739471230000|2025-02-13 18:27:10|17.48|17.32|17.53|17.37|17.53|17.37|17.48|17.32|12
1739471240000|2025-02-13 18:27:20|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1739471250000|2025-02-13 18:27:30|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|1
1739471260000|2025-02-13 18:27:40|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|2
1739471280000|2025-02-13 18:28:00|||||||||2
1739471290000|2025-02-13 18:28:10|||||||||3
1739471300000|2025-02-13 18:28:20|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|0
1739471310000|2025-02-13 18:28:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739471320000|2025-02-13 18:28:40|17.48|17.32|17.52|17.36|17.52|17.36|17.48|17.32|20
1739471330000|2025-02-13 18:28:50|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|2
1739471340000|2025-02-13 18:29:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1739471350000|2025-02-13 18:29:10|||||||||3
1739471370000|2025-02-13 18:29:30|||||||||1
1739471380000|2025-02-13 18:29:40|||||||||1
1739471400000|2025-02-13 18:30:00|||||||||1
1739471420000|2025-02-13 18:30:20|||||||||1
1739471430000|2025-02-13 18:30:30|||||||||10
1739471440000|2025-02-13 18:30:40|||||||||1
1739471450000|2025-02-13 18:30:50|||||||||1
1739471460000|2025-02-13 18:31:00|||||||||1
1739471480000|2025-02-13 18:31:20|||||||||4
1739471500000|2025-02-13 18:31:40|||||||||1
1739471530000|2025-02-13 18:32:10|||||||||1
1739471550000|2025-02-13 18:32:30|||||||||43
1739471560000|2025-02-13 18:32:40|||||||||2
1739471570000|2025-02-13 18:32:50|||||||||2
1739471580000|2025-02-13 18:33:00|||||||||22
1739471590000|2025-02-13 18:33:10|||||||||2
1739471600000|2025-02-13 18:33:20|17.53|17.37|17.53|17.37|17.53|17.37|17.53|17.37|0
1739471620000|2025-02-13 18:33:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739471630000|2025-02-13 18:33:50|||||||||1
1739471640000|2025-02-13 18:34:00|||||||||1
1739471650000|2025-02-13 18:34:10|||||||||1
1739471660000|2025-02-13 18:34:20|||||||||60
1739471670000|2025-02-13 18:34:30|||||||||1
1739471680000|2025-02-13 18:34:40|17.48|17.32|17.5|17.34|17.52|17.36|17.48|17.32|23
1739471690000|2025-02-13 18:34:50|17.52|17.36|17.52|17.36|17.52|17.36|17.48|17.32|7
1739471700000|2025-02-13 18:35:00|17.5|17.34|17.47|17.31|17.5|17.34|17.47|17.31|43
1739471740000|2025-02-13 18:35:40|||||||||1
1739471770000|2025-02-13 18:36:10|||||||||2
1739471800000|2025-02-13 18:36:40|||||||||1
1739471810000|2025-02-13 18:36:50|||||||||5
1739471820000|2025-02-13 18:37:00|||||||||2
1739471860000|2025-02-13 18:37:40|||||||||1
1739471890000|2025-02-13 18:38:10|||||||||1
1739471920000|2025-02-13 18:38:40|||||||||2
1739471940000|2025-02-13 18:39:00|||||||||4
1739471950000|2025-02-13 18:39:10|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|4
1739471960000|2025-02-13 18:39:20|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|8
1739471970000|2025-02-13 18:39:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|20
1739471980000|2025-02-13 18:39:40|||||||||4
1739471990000|2025-02-13 18:39:50|||||||||1
1739472000000|2025-02-13 18:40:00|||||||||1
1739472010000|2025-02-13 18:40:10|||||||||8
1739472020000|2025-02-13 18:40:20|||||||||3
1739472030000|2025-02-13 18:40:30|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|16
1739472040000|2025-02-13 18:40:40|17.46|17.3|17.52|17.36|17.52|17.36|17.46|17.3|347
1739472050000|2025-02-13 18:40:50|17.5|17.34|17.53|17.37|17.53|17.37|17.48|17.32|8
1739472060000|2025-02-13 18:41:00|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|2
1739472070000|2025-02-13 18:41:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739472080000|2025-02-13 18:41:20|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|8
1739472090000|2025-02-13 18:41:30|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|27
1739472100000|2025-02-13 18:41:40|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|40
1739472110000|2025-02-13 18:41:50|17.47|17.31|17.48|17.32|17.48|17.32|17.47|17.31|6
1739472120000|2025-02-13 18:42:00|17.52|17.36|17.53|17.37|17.53|17.37|17.52|17.36|31
1739472130000|2025-02-13 18:42:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|0
1739472140000|2025-02-13 18:42:20|17.53|17.37|17.52|17.36|17.53|17.37|17.52|17.36|0
1739472150000|2025-02-13 18:42:30|17.5|17.34|17.52|17.36|17.52|17.36|17.5|17.34|20
1739472160000|2025-02-13 18:42:40|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|13
1739472170000|2025-02-13 18:42:50|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|81
1739472180000|2025-02-13 18:43:00|17.48|17.32|17.48|17.32|17.5|17.34|17.48|17.32|6
1739472190000|2025-02-13 18:43:10|17.5|17.34|17.52|17.36|17.52|17.36|17.48|17.32|33
1739472200000|2025-02-13 18:43:20|17.53|17.37|17.53|17.37|17.53|17.37|17.52|17.36|52
1739472210000|2025-02-13 18:43:30|||||||||22
1739472220000|2025-02-13 18:43:40|||||||||17
1739472230000|2025-02-13 18:43:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|33
1739472240000|2025-02-13 18:44:00|17.53|17.37|17.48|17.32|17.53|17.37|17.48|17.32|5
1739472250000|2025-02-13 18:44:10|17.47|17.31|17.48|17.32|17.48|17.32|17.43|17.27|87
1739472260000|2025-02-13 18:44:20|17.47|17.31|17.43|17.27|17.48|17.32|17.43|17.27|50
1739472270000|2025-02-13 18:44:30|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|61
1739472290000|2025-02-13 18:44:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|14
1739472300000|2025-02-13 18:45:00|17.47|17.31|17.43|17.27|17.47|17.31|17.43|17.27|6
1739472310000|2025-02-13 18:45:10|17.42|17.26|17.42|17.26|17.42|17.26|17.42|17.26|0
1739472320000|2025-02-13 18:45:20|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|0
1739472330000|2025-02-13 18:45:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|51
1739472340000|2025-02-13 18:45:40|17.43|17.27|17.45|17.29|17.47|17.31|17.43|17.27|18
1739472350000|2025-02-13 18:45:50|17.43|17.27|17.43|17.27|17.45|17.29|17.43|17.27|0
1739472370000|2025-02-13 18:46:10|17.47|17.31|17.42|17.26|17.47|17.31|17.42|17.26|21
1739472380000|2025-02-13 18:46:20|17.43|17.27|17.43|17.27|17.45|17.29|17.43|17.27|16
1739472390000|2025-02-13 18:46:30|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|0
1739472410000|2025-02-13 18:46:50|17.43|17.27|17.43|17.27|17.43|17.27|17.43|17.27|10
1739472420000|2025-02-13 18:47:00|17.42|17.26|17.42|17.26|17.43|17.27|17.42|17.26|0
1739472480000|2025-02-13 18:48:00|||||||||1
1739472530000|2025-02-13 18:48:50|||||||||3
1739472570000|2025-02-13 18:49:30|||||||||40
1739472610000|2025-02-13 18:50:10|||||||||42
1739472620000|2025-02-13 18:50:20|||||||||50
1739472630000|2025-02-13 18:50:30|||||||||102
1739472650000|2025-02-13 18:50:50|||||||||7
1739472680000|2025-02-13 18:51:20|||||||||1
1739472710000|2025-02-13 18:51:50|||||||||9
1739472720000|2025-02-13 18:52:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|19
1739472730000|2025-02-13 18:52:10|17.48|17.32|17.47|17.31|17.48|17.32|17.47|17.31|9
1739472740000|2025-02-13 18:52:20|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|67
1739472750000|2025-02-13 18:52:30|17.43|17.27|17.47|17.31|17.48|17.32|17.42|17.26|72
1739472760000|2025-02-13 18:52:40|17.43|17.27|17.42|17.26|17.43|17.27|17.42|17.26|20
1739472770000|2025-02-13 18:52:50|17.47|17.31|17.47|17.31|17.47|17.31|17.45|17.29|113
1739472780000|2025-02-13 18:53:00|17.46|17.3|17.47|17.31|17.47|17.31|17.42|17.26|139
1739472790000|2025-02-13 18:53:10|17.45|17.29|17.42|17.26|17.47|17.31|17.42|17.26|11
1739472870000|2025-02-13 18:54:30|||||||||5
1739472880000|2025-02-13 18:54:40|17.41|17.25|17.42|17.26|17.42|17.26|17.41|17.25|0
1739472900000|2025-02-13 18:55:00|17.41|17.25|17.41|17.25|17.42|17.26|17.41|17.25|1
1739472910000|2025-02-13 18:55:10|17.42|17.26|17.42|17.26|17.42|17.26|17.41|17.25|0
1739472920000|2025-02-13 18:55:20|||||||||5
1739472930000|2025-02-13 18:55:30|||||||||2
1739472940000|2025-02-13 18:55:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|3
1739472950000|2025-02-13 18:55:50|17.42|17.26|17.42|17.26|17.42|17.26|17.41|17.25|6
1739472990000|2025-02-13 18:56:30|17.41|17.25|17.41|17.25|17.42|17.26|17.41|17.25|0
1739473040000|2025-02-13 18:57:20|||||||||2
1739473050000|2025-02-13 18:57:30|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|26
1739473070000|2025-02-13 18:57:50|||||||||2
1739473080000|2025-02-13 18:58:00|||||||||1
1739473110000|2025-02-13 18:58:30|||||||||2
1739473130000|2025-02-13 18:58:50|||||||||1
1739473150000|2025-02-13 18:59:10|||||||||1
1739473170000|2025-02-13 18:59:30|||||||||7
1739473180000|2025-02-13 18:59:40|||||||||6
1739473190000|2025-02-13 18:59:50|||||||||1
1739473200000|2025-02-13 19:00:00|||||||||5
1739473210000|2025-02-13 19:00:10|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|111
1739473240000|2025-02-13 19:00:40|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|21
1739473250000|2025-02-13 19:00:50|17.31|17.15|17.36|17.2|17.36|17.2|17.31|17.15|71
1739473280000|2025-02-13 19:01:20|||||||||1
1739473330000|2025-02-13 19:02:10|||||||||3
1739473340000|2025-02-13 19:02:20|||||||||8
1739473370000|2025-02-13 19:02:50|||||||||1
1739473380000|2025-02-13 19:03:00|||||||||14
1739473390000|2025-02-13 19:03:10|17.31|17.15|17.31|17.15|17.33|17.17|17.31|17.15|44
1739473400000|2025-02-13 19:03:20|||||||||1
1739473410000|2025-02-13 19:03:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|13
1739473420000|2025-02-13 19:03:40|17.31|17.15|17.27|17.11|17.31|17.15|17.27|17.11|526
1739473450000|2025-02-13 19:04:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|298
1739473460000|2025-02-13 19:04:20|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|5
1739473470000|2025-02-13 19:04:30|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|0
1739473480000|2025-02-13 19:04:40|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|0
1739473490000|2025-02-13 19:04:50|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|0
1739473500000|2025-02-13 19:05:00|||||||||1
1739473550000|2025-02-13 19:05:50|||||||||2
1739473580000|2025-02-13 19:06:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|94
1739473590000|2025-02-13 19:06:30|||||||||3
1739473600000|2025-02-13 19:06:40|||||||||3
1739473620000|2025-02-13 19:07:00|||||||||4
1739473640000|2025-02-13 19:07:20|||||||||39
1739473650000|2025-02-13 19:07:30|||||||||1
1739473660000|2025-02-13 19:07:40|||||||||1
1739473680000|2025-02-13 19:08:00|||||||||1
1739473690000|2025-02-13 19:08:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|105
1739473710000|2025-02-13 19:08:30|||||||||1
1739473720000|2025-02-13 19:08:40|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|1
1739473730000|2025-02-13 19:08:50|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|3
1739473740000|2025-02-13 19:09:00|||||||||5
1739473750000|2025-02-13 19:09:10|||||||||1
1739473760000|2025-02-13 19:09:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|197
1739473770000|2025-02-13 19:09:30|||||||||1
1739473790000|2025-02-13 19:09:50|||||||||4
1739473800000|2025-02-13 19:10:00|||||||||150
1739473810000|2025-02-13 19:10:10|||||||||1
1739473830000|2025-02-13 19:10:30|||||||||4
1739473840000|2025-02-13 19:10:40|||||||||3
1739473860000|2025-02-13 19:11:00|||||||||7
1739473870000|2025-02-13 19:11:10|||||||||30
1739473880000|2025-02-13 19:11:20|||||||||3
1739473890000|2025-02-13 19:11:30|||||||||1
1739473900000|2025-02-13 19:11:40|||||||||3
1739473920000|2025-02-13 19:12:00|||||||||1
1739473940000|2025-02-13 19:12:20|||||||||1
1739473950000|2025-02-13 19:12:30|||||||||30
1739473960000|2025-02-13 19:12:40|||||||||1
1739473970000|2025-02-13 19:12:50|||||||||3
1739473980000|2025-02-13 19:13:00|||||||||1
1739473990000|2025-02-13 19:13:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|54
1739474000000|2025-02-13 19:13:20|||||||||1
1739474010000|2025-02-13 19:13:30|||||||||1
1739474020000|2025-02-13 19:13:40|||||||||2
1739474030000|2025-02-13 19:13:50|||||||||2
1739474040000|2025-02-13 19:14:00|||||||||11
1739474050000|2025-02-13 19:14:10|||||||||8
1739474070000|2025-02-13 19:14:30|17.21|17.05|17.22|17.06|17.22|17.06|17.21|17.05|3
1739474080000|2025-02-13 19:14:40|||||||||36
1739474100000|2025-02-13 19:15:00|||||||||19
1739474110000|2025-02-13 19:15:10|||||||||1
1739474130000|2025-02-13 19:15:30|||||||||8
1739474140000|2025-02-13 19:15:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|7
1739474150000|2025-02-13 19:15:50|||||||||2
1739474160000|2025-02-13 19:16:00|||||||||10
1739474170000|2025-02-13 19:16:10|||||||||4
1739474180000|2025-02-13 19:16:20|||||||||41
1739474190000|2025-02-13 19:16:30|||||||||1
1739474200000|2025-02-13 19:16:40|||||||||1
1739474220000|2025-02-13 19:17:00|||||||||1
1739474240000|2025-02-13 19:17:20|||||||||1
1739474260000|2025-02-13 19:17:40|||||||||2
1739474280000|2025-02-13 19:18:00|||||||||13
1739474290000|2025-02-13 19:18:10|||||||||5
1739474300000|2025-02-13 19:18:20|||||||||110
1739474310000|2025-02-13 19:18:30|||||||||7
1739474320000|2025-02-13 19:18:40|||||||||8
1739474330000|2025-02-13 19:18:50|||||||||1
1739474340000|2025-02-13 19:19:00|||||||||2
1739474350000|2025-02-13 19:19:10|||||||||5
1739474360000|2025-02-13 19:19:20|||||||||2
1739474380000|2025-02-13 19:19:40|||||||||3
1739474390000|2025-02-13 19:19:50|||||||||12
1739474410000|2025-02-13 19:20:10|||||||||4
1739474420000|2025-02-13 19:20:20|||||||||1
1739474430000|2025-02-13 19:20:30|||||||||2
1739474440000|2025-02-13 19:20:40|||||||||2
1739474450000|2025-02-13 19:20:50|||||||||3
1739474460000|2025-02-13 19:21:00|||||||||1
1739474470000|2025-02-13 19:21:10|||||||||1
1739474480000|2025-02-13 19:21:20|||||||||2
1739474490000|2025-02-13 19:21:30|||||||||3
1739474500000|2025-02-13 19:21:40|||||||||4
1739474520000|2025-02-13 19:22:00|||||||||6
1739474530000|2025-02-13 19:22:10|||||||||4
1739474540000|2025-02-13 19:22:20|||||||||3
1739474550000|2025-02-13 19:22:30|||||||||1
1739474560000|2025-02-13 19:22:40|||||||||2
1739474570000|2025-02-13 19:22:50|||||||||2
1739474590000|2025-02-13 19:23:10|||||||||12
1739474600000|2025-02-13 19:23:20|||||||||2
1739474610000|2025-02-13 19:23:30|||||||||1
1739474620000|2025-02-13 19:23:40|||||||||3
1739474630000|2025-02-13 19:23:50|||||||||1
1739474650000|2025-02-13 19:24:10|||||||||3
1739474670000|2025-02-13 19:24:30|||||||||2
1739474680000|2025-02-13 19:24:40|||||||||3
1739474690000|2025-02-13 19:24:50|||||||||1
1739474700000|2025-02-13 19:25:00|||||||||3
1739474710000|2025-02-13 19:25:10|||||||||2
1739474720000|2025-02-13 19:25:20|||||||||2
1739474730000|2025-02-13 19:25:30|||||||||1
1739474750000|2025-02-13 19:25:50|||||||||3
1739474760000|2025-02-13 19:26:00|||||||||3
1739474770000|2025-02-13 19:26:10|||||||||3
1739474790000|2025-02-13 19:26:30|||||||||2
1739474800000|2025-02-13 19:26:40|||||||||2
1739474810000|2025-02-13 19:26:50|||||||||4
1739474830000|2025-02-13 19:27:10|||||||||9
1739474840000|2025-02-13 19:27:20|||||||||3
1739474850000|2025-02-13 19:27:30|||||||||1
1739474870000|2025-02-13 19:27:50|||||||||2
1739474880000|2025-02-13 19:28:00|||||||||3
1739474890000|2025-02-13 19:28:10|||||||||2
1739474900000|2025-02-13 19:28:20|||||||||2
1739474910000|2025-02-13 19:28:30|||||||||1
1739474920000|2025-02-13 19:28:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|819
1739474930000|2025-02-13 19:28:50|||||||||41
1739474940000|2025-02-13 19:29:00|||||||||78
1739474950000|2025-02-13 19:29:10|||||||||7
1739474990000|2025-02-13 19:29:50|||||||||44
1739475020000|2025-02-13 19:30:20|||||||||5
1739475030000|2025-02-13 19:30:30|||||||||1
1739475040000|2025-02-13 19:30:40|||||||||11
1739475060000|2025-02-13 19:31:00|||||||||12
1739475070000|2025-02-13 19:31:10|||||||||18
1739475080000|2025-02-13 19:31:20|||||||||11
1739475090000|2025-02-13 19:31:30|||||||||2
1739475100000|2025-02-13 19:31:40|||||||||9
1739475120000|2025-02-13 19:32:00|||||||||1
1739475130000|2025-02-13 19:32:10|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|4
1739475140000|2025-02-13 19:32:20|||||||||5
1739475150000|2025-02-13 19:32:30|||||||||1
1739475180000|2025-02-13 19:33:00|17.26|17.1|17.31|17.15|17.31|17.15|17.26|17.1|170
1739475190000|2025-02-13 19:33:10|||||||||7
1739475200000|2025-02-13 19:33:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|303
1739475210000|2025-02-13 19:33:30|||||||||1
1739475220000|2025-02-13 19:33:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|38
1739475230000|2025-02-13 19:33:50|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|73
1739475240000|2025-02-13 19:34:00|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|71
1739475250000|2025-02-13 19:34:10|||||||||4
1739475260000|2025-02-13 19:34:20|||||||||1
1739475270000|2025-02-13 19:34:30|||||||||14
1739475300000|2025-02-13 19:35:00|||||||||12
1739475340000|2025-02-13 19:35:40|||||||||13
1739475360000|2025-02-13 19:36:00|||||||||3
1739475370000|2025-02-13 19:36:10|||||||||1
1739475380000|2025-02-13 19:36:20|||||||||2
1739475390000|2025-02-13 19:36:30|||||||||18
1739475400000|2025-02-13 19:36:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|240
1739475410000|2025-02-13 19:36:50|||||||||1
1739475420000|2025-02-13 19:37:00|||||||||2
1739475430000|2025-02-13 19:37:10|||||||||3
1739475440000|2025-02-13 19:37:20|||||||||3
1739475450000|2025-02-13 19:37:30|||||||||2
1739475460000|2025-02-13 19:37:40|||||||||10
1739475470000|2025-02-13 19:37:50|||||||||2
1739475480000|2025-02-13 19:38:00|||||||||1
1739475490000|2025-02-13 19:38:10|||||||||12
1739475500000|2025-02-13 19:38:20|||||||||2
1739475510000|2025-02-13 19:38:30|||||||||5
1739475520000|2025-02-13 19:38:40|||||||||5
1739475530000|2025-02-13 19:38:50|||||||||10
1739475540000|2025-02-13 19:39:00|||||||||4
1739475550000|2025-02-13 19:39:10|||||||||2
1739475560000|2025-02-13 19:39:20|||||||||12
1739475580000|2025-02-13 19:39:40|||||||||4
1739475590000|2025-02-13 19:39:50|||||||||14
1739475600000|2025-02-13 19:40:00|||||||||3
1739475610000|2025-02-13 19:40:10|||||||||8
1739475630000|2025-02-13 19:40:30|||||||||1
1739475640000|2025-02-13 19:40:40|||||||||10
1739475650000|2025-02-13 19:40:50|||||||||1
1739475670000|2025-02-13 19:41:10|||||||||11
1739475680000|2025-02-13 19:41:20|||||||||2
1739475690000|2025-02-13 19:41:30|||||||||9
1739475700000|2025-02-13 19:41:40|||||||||1
1739475710000|2025-02-13 19:41:50|||||||||1
1739475730000|2025-02-13 19:42:10|||||||||13
1739475750000|2025-02-13 19:42:30|||||||||1
1739475760000|2025-02-13 19:42:40|||||||||2
1739475770000|2025-02-13 19:42:50|||||||||3
1739475780000|2025-02-13 19:43:00|||||||||13
1739475790000|2025-02-13 19:43:10|||||||||1
1739475800000|2025-02-13 19:43:20|||||||||10
1739475810000|2025-02-13 19:43:30|||||||||1
1739475820000|2025-02-13 19:43:40|||||||||12
1739475850000|2025-02-13 19:44:10|||||||||10
1739475870000|2025-02-13 19:44:30|||||||||4
1739475880000|2025-02-13 19:44:40|||||||||3
1739475890000|2025-02-13 19:44:50|||||||||1
1739475900000|2025-02-13 19:45:00|||||||||11
1739475910000|2025-02-13 19:45:10|||||||||4
1739475930000|2025-02-13 19:45:30|||||||||4
1739475940000|2025-02-13 19:45:40|||||||||12
1739475960000|2025-02-13 19:46:00|||||||||11
1739475970000|2025-02-13 19:46:10|||||||||1
1739475980000|2025-02-13 19:46:20|||||||||1
1739475990000|2025-02-13 19:46:30|||||||||21
1739476000000|2025-02-13 19:46:40|||||||||11
1739476020000|2025-02-13 19:47:00|||||||||1
1739476030000|2025-02-13 19:47:10|||||||||19
1739476040000|2025-02-13 19:47:20|||||||||7
1739476050000|2025-02-13 19:47:30|||||||||1
1739476060000|2025-02-13 19:47:40|||||||||14
1739476070000|2025-02-13 19:47:50|||||||||2
1739476080000|2025-02-13 19:48:00|||||||||5
1739476090000|2025-02-13 19:48:10|||||||||2
1739476100000|2025-02-13 19:48:20|||||||||11
1739476120000|2025-02-13 19:48:40|||||||||3
1739476130000|2025-02-13 19:48:50|||||||||1
1739476140000|2025-02-13 19:49:00|||||||||10
1739476150000|2025-02-13 19:49:10|||||||||2
1739476170000|2025-02-13 19:49:30|||||||||1
1739476180000|2025-02-13 19:49:40|||||||||12
1739476190000|2025-02-13 19:49:50|||||||||7
1739476210000|2025-02-13 19:50:10|||||||||1
1739476220000|2025-02-13 19:50:20|||||||||13
1739476230000|2025-02-13 19:50:30|||||||||4
1739476240000|2025-02-13 19:50:40|||||||||1
1739476250000|2025-02-13 19:50:50|||||||||9
1739476260000|2025-02-13 19:51:00|||||||||1
1739476270000|2025-02-13 19:51:10|||||||||1
1739476290000|2025-02-13 19:51:30|||||||||13
1739476300000|2025-02-13 19:51:40|||||||||21
1739476320000|2025-02-13 19:52:00|||||||||35
1739476340000|2025-02-13 19:52:20|||||||||1
1739476350000|2025-02-13 19:52:30|||||||||4
1739476360000|2025-02-13 19:52:40|||||||||4
1739476370000|2025-02-13 19:52:50|||||||||12
1739476380000|2025-02-13 19:53:00|||||||||1
1739476390000|2025-02-13 19:53:10|||||||||8
1739476400000|2025-02-13 19:53:20|||||||||15
1739476410000|2025-02-13 19:53:30|||||||||1
1739476430000|2025-02-13 19:53:50|||||||||10
1739476440000|2025-02-13 19:54:00|||||||||6
1739476460000|2025-02-13 19:54:20|||||||||12
1739476470000|2025-02-13 19:54:30|||||||||7
1739476480000|2025-02-13 19:54:40|||||||||1
1739476490000|2025-02-13 19:54:50|||||||||4
1739476500000|2025-02-13 19:55:00|||||||||11
1739476530000|2025-02-13 19:55:30|||||||||17
1739476540000|2025-02-13 19:55:40|||||||||2
1739476550000|2025-02-13 19:55:50|||||||||5
1739476560000|2025-02-13 19:56:00|||||||||11
1739476570000|2025-02-13 19:56:10|||||||||3
1739476580000|2025-02-13 19:56:20|||||||||1
1739476590000|2025-02-13 19:56:30|||||||||12
1739476600000|2025-02-13 19:56:40|||||||||10
1739476610000|2025-02-13 19:56:50|||||||||29
1739476620000|2025-02-13 19:57:00|||||||||14
1739476630000|2025-02-13 19:57:10|||||||||2
1739476650000|2025-02-13 19:57:30|||||||||14
1739476670000|2025-02-13 19:57:50|||||||||2
1739476680000|2025-02-13 19:58:00|||||||||17
1739476710000|2025-02-13 19:58:30|||||||||11
1739476720000|2025-02-13 19:58:40|||||||||22
1739476730000|2025-02-13 19:58:50|||||||||10
1739476740000|2025-02-13 19:59:00|||||||||1
1739476760000|2025-02-13 19:59:20|||||||||11
1739476780000|2025-02-13 19:59:40|||||||||9
1739476790000|2025-02-13 19:59:50|||||||||9
1739476810000|2025-02-13 20:00:10|||||||||18
1739476820000|2025-02-13 20:00:20|||||||||1
1739476830000|2025-02-13 20:00:30|||||||||10
1739476840000|2025-02-13 20:00:40|||||||||10
1739476850000|2025-02-13 20:00:50|||||||||3
1739476870000|2025-02-13 20:01:10|||||||||10
1739476890000|2025-02-13 20:01:30|||||||||8
1739476900000|2025-02-13 20:01:40|||||||||15
1739476910000|2025-02-13 20:01:50|||||||||6
1739476920000|2025-02-13 20:02:00|||||||||1
1739476930000|2025-02-13 20:02:10|||||||||113
1739476960000|2025-02-13 20:02:40|||||||||13
1739476980000|2025-02-13 20:03:00|||||||||2
1739476990000|2025-02-13 20:03:10|||||||||30
1739477010000|2025-02-13 20:03:30|||||||||1
1739477020000|2025-02-13 20:03:40|||||||||12
1739477030000|2025-02-13 20:03:50|||||||||9
1739477050000|2025-02-13 20:04:10|||||||||10
1739477060000|2025-02-13 20:04:20|||||||||1
1739477070000|2025-02-13 20:04:30|||||||||10
1739477090000|2025-02-13 20:04:50|||||||||11
1739477110000|2025-02-13 20:05:10|||||||||10
1739477120000|2025-02-13 20:05:20|||||||||5
1739477130000|2025-02-13 20:05:30|||||||||10
1739477140000|2025-02-13 20:05:40|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|120
1739477150000|2025-02-13 20:05:50|||||||||10
1739477160000|2025-02-13 20:06:00|||||||||4
1739477170000|2025-02-13 20:06:10|||||||||12
1739477180000|2025-02-13 20:06:20|||||||||10
1739477190000|2025-02-13 20:06:30|||||||||1
1739477200000|2025-02-13 20:06:40|||||||||10
1739477220000|2025-02-13 20:07:00|||||||||23
1739477230000|2025-02-13 20:07:10|||||||||12
1739477240000|2025-02-13 20:07:20|||||||||3
1739477250000|2025-02-13 20:07:30|||||||||12
1739477260000|2025-02-13 20:07:40|||||||||4
1739477270000|2025-02-13 20:07:50|||||||||8
1739477280000|2025-02-13 20:08:00|||||||||25
1739477290000|2025-02-13 20:08:10|||||||||4
1739477300000|2025-02-13 20:08:20|||||||||1
1739477310000|2025-02-13 20:08:30|||||||||6
1739477320000|2025-02-13 20:08:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|42
1739477340000|2025-02-13 20:09:00|||||||||2
1739477350000|2025-02-13 20:09:10|||||||||1
1739477360000|2025-02-13 20:09:20|||||||||1
1739477370000|2025-02-13 20:09:30|||||||||2
1739477380000|2025-02-13 20:09:40|||||||||7
1739477390000|2025-02-13 20:09:50|||||||||9
1739477400000|2025-02-13 20:10:00|||||||||2
1739477410000|2025-02-13 20:10:10|||||||||6
1739477430000|2025-02-13 20:10:30|||||||||2
1739477440000|2025-02-13 20:10:40|||||||||1
1739477450000|2025-02-13 20:10:50|||||||||1
1739477460000|2025-02-13 20:11:00|||||||||6
1739477490000|2025-02-13 20:11:30|||||||||2
1739477500000|2025-02-13 20:11:40|||||||||5
1739477520000|2025-02-13 20:12:00|||||||||3
1739477530000|2025-02-13 20:12:10|||||||||1
1739477540000|2025-02-13 20:12:20|||||||||10
1739477550000|2025-02-13 20:12:30|||||||||11
1739477560000|2025-02-13 20:12:40|||||||||12
1739477580000|2025-02-13 20:13:00|||||||||3
1739477590000|2025-02-13 20:13:10|||||||||2
1739477600000|2025-02-13 20:13:20|||||||||4
1739477610000|2025-02-13 20:13:30|||||||||2
1739477620000|2025-02-13 20:13:40|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|7
1739477630000|2025-02-13 20:13:50|||||||||40
1739477640000|2025-02-13 20:14:00|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|25
1739477650000|2025-02-13 20:14:10|||||||||2
1739477660000|2025-02-13 20:14:20|||||||||10
1739477670000|2025-02-13 20:14:30|||||||||2
1739477690000|2025-02-13 20:14:50|17.25|17.09|17.25|17.09|17.26|17.1|17.25|17.09|5
1739477700000|2025-02-13 20:15:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|41
1739477710000|2025-02-13 20:15:10|||||||||1
1739477720000|2025-02-13 20:15:20|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|62
1739477730000|2025-02-13 20:15:30|||||||||5
1739477740000|2025-02-13 20:15:40|||||||||17
1739477760000|2025-02-13 20:16:00|||||||||14
1739477770000|2025-02-13 20:16:10|||||||||12
1739477780000|2025-02-13 20:16:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|146
1739477790000|2025-02-13 20:16:30|||||||||7
1739477800000|2025-02-13 20:16:40|||||||||6
1739477810000|2025-02-13 20:16:50|||||||||17
1739477820000|2025-02-13 20:17:00|||||||||10
1739477830000|2025-02-13 20:17:10|||||||||6
1739477840000|2025-02-13 20:17:20|||||||||11
1739477850000|2025-02-13 20:17:30|||||||||2
1739477860000|2025-02-13 20:17:40|||||||||15
1739477870000|2025-02-13 20:17:50|||||||||2
1739477880000|2025-02-13 20:18:00|||||||||7
1739477890000|2025-02-13 20:18:10|||||||||4
1739477910000|2025-02-13 20:18:30|17.2|17.04|17.2|17.04|17.21|17.05|17.2|17.04|3
1739477920000|2025-02-13 20:18:40|||||||||13
1739477930000|2025-02-13 20:18:50|||||||||17
1739477940000|2025-02-13 20:19:00|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|2
1739477950000|2025-02-13 20:19:10|||||||||28
1739477960000|2025-02-13 20:19:20|||||||||15
1739477970000|2025-02-13 20:19:30|||||||||3
1739477980000|2025-02-13 20:19:40|||||||||6
1739477990000|2025-02-13 20:19:50|||||||||11
1739478000000|2025-02-13 20:20:00|||||||||6
1739478010000|2025-02-13 20:20:10|||||||||6
1739478020000|2025-02-13 20:20:20|||||||||3
1739478030000|2025-02-13 20:20:30|||||||||7
1739478050000|2025-02-13 20:20:50|||||||||1
1739478060000|2025-02-13 20:21:00|||||||||26
1739478090000|2025-02-13 20:21:30|||||||||23
1739478100000|2025-02-13 20:21:40|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|6
1739478110000|2025-02-13 20:21:50|||||||||2
1739478120000|2025-02-13 20:22:00|||||||||3
1739478130000|2025-02-13 20:22:10|||||||||115
1739478140000|2025-02-13 20:22:20|||||||||5
1739478150000|2025-02-13 20:22:30|||||||||2
1739478170000|2025-02-13 20:22:50|||||||||12
1739478180000|2025-02-13 20:23:00|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|59
1739478190000|2025-02-13 20:23:10|||||||||1
1739478200000|2025-02-13 20:23:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|17
1739478210000|2025-02-13 20:23:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|2
1739478220000|2025-02-13 20:23:40|||||||||16
1739478260000|2025-02-13 20:24:20|||||||||10
1739478270000|2025-02-13 20:24:30|||||||||2
1739478280000|2025-02-13 20:24:40|||||||||5
1739478290000|2025-02-13 20:24:50|||||||||11
1739478300000|2025-02-13 20:25:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|12
1739478320000|2025-02-13 20:25:20|||||||||1
1739478330000|2025-02-13 20:25:30|||||||||9
1739478340000|2025-02-13 20:25:40|17.2|17.04|17.25|17.09|17.25|17.09|17.2|17.04|8
1739478360000|2025-02-13 20:26:00|||||||||15
1739478370000|2025-02-13 20:26:10|||||||||2
1739478380000|2025-02-13 20:26:20|||||||||2
1739478390000|2025-02-13 20:26:30|||||||||27
1739478410000|2025-02-13 20:26:50|||||||||1
1739478420000|2025-02-13 20:27:00|||||||||1
1739478430000|2025-02-13 20:27:10|||||||||9
1739478460000|2025-02-13 20:27:40|||||||||10
1739478470000|2025-02-13 20:27:50|||||||||17
1739478480000|2025-02-13 20:28:00|||||||||12
1739478510000|2025-02-13 20:28:30|||||||||9
1739478520000|2025-02-13 20:28:40|||||||||1
1739478530000|2025-02-13 20:28:50|||||||||10
1739478540000|2025-02-13 20:29:00|||||||||1
1739478550000|2025-02-13 20:29:10|||||||||11
1739478570000|2025-02-13 20:29:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|23
1739478580000|2025-02-13 20:29:40|||||||||4
1739478590000|2025-02-13 20:29:50|||||||||1
1739478600000|2025-02-13 20:30:00|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|65
1739478610000|2025-02-13 20:30:10|||||||||206
1739478620000|2025-02-13 20:30:20|||||||||12
1739478630000|2025-02-13 20:30:30|||||||||16
1739478640000|2025-02-13 20:30:40|||||||||17
1739478650000|2025-02-13 20:30:50|||||||||1
1739478660000|2025-02-13 20:31:00|||||||||10
1739478670000|2025-02-13 20:31:10|||||||||13
1739478680000|2025-02-13 20:31:20|||||||||1
1739478690000|2025-02-13 20:31:30|||||||||14
1739478700000|2025-02-13 20:31:40|||||||||20
1739478710000|2025-02-13 20:31:50|||||||||4
1739478720000|2025-02-13 20:32:00|||||||||35
1739478730000|2025-02-13 20:32:10|||||||||2
1739478740000|2025-02-13 20:32:20|||||||||14
1739478750000|2025-02-13 20:32:30|||||||||4
1739478760000|2025-02-13 20:32:40|||||||||17
1739478770000|2025-02-13 20:32:50|||||||||1
1739478780000|2025-02-13 20:33:00|||||||||3
1739478790000|2025-02-13 20:33:10|||||||||11
1739478800000|2025-02-13 20:33:20|||||||||10
1739478810000|2025-02-13 20:33:30|||||||||1
1739478820000|2025-02-13 20:33:40|||||||||9
1739478830000|2025-02-13 20:33:50|||||||||2
1739478840000|2025-02-13 20:34:00|||||||||7
1739478850000|2025-02-13 20:34:10|||||||||3
1739478860000|2025-02-13 20:34:20|||||||||2
1739478870000|2025-02-13 20:34:30|||||||||10
1739478880000|2025-02-13 20:34:40|||||||||1
1739478890000|2025-02-13 20:34:50|||||||||2
1739478900000|2025-02-13 20:35:00|||||||||18
1739478910000|2025-02-13 20:35:10|||||||||1
1739478920000|2025-02-13 20:35:20|||||||||2
1739478930000|2025-02-13 20:35:30|||||||||11
1739478940000|2025-02-13 20:35:40|17.21|17.05|17.21|17.05|17.21|17.05|17.2|17.04|25
1739478950000|2025-02-13 20:35:50|||||||||13
1739478960000|2025-02-13 20:36:00|||||||||10
1739478970000|2025-02-13 20:36:10|||||||||1
1739478980000|2025-02-13 20:36:20|||||||||24
1739478990000|2025-02-13 20:36:30|||||||||3
1739479000000|2025-02-13 20:36:40|||||||||10
1739479010000|2025-02-13 20:36:50|||||||||73
1739479020000|2025-02-13 20:37:00|||||||||1
1739479030000|2025-02-13 20:37:10|||||||||26
1739479040000|2025-02-13 20:37:20|||||||||1
1739479050000|2025-02-13 20:37:30|||||||||13
1739479060000|2025-02-13 20:37:40|||||||||22
1739479070000|2025-02-13 20:37:50|||||||||6
1739479080000|2025-02-13 20:38:00|||||||||6
1739479090000|2025-02-13 20:38:10|||||||||51
1739479100000|2025-02-13 20:38:20|||||||||32
1739479110000|2025-02-13 20:38:30|||||||||61
1739479120000|2025-02-13 20:38:40|||||||||30
1739479130000|2025-02-13 20:38:50|||||||||16
1739479140000|2025-02-13 20:39:00|||||||||3
1739479150000|2025-02-13 20:39:10|||||||||12
1739479160000|2025-02-13 20:39:20|||||||||2
1739479170000|2025-02-13 20:39:30|||||||||1
1739479180000|2025-02-13 20:39:40|||||||||20
1739479190000|2025-02-13 20:39:50|||||||||2
1739479200000|2025-02-13 20:40:00|||||||||31
1739479210000|2025-02-13 20:40:10|||||||||1
1739479220000|2025-02-13 20:40:20|||||||||11
1739479230000|2025-02-13 20:40:30|||||||||7
1739479240000|2025-02-13 20:40:40|||||||||12
1739479250000|2025-02-13 20:40:50|||||||||12
1739479260000|2025-02-13 20:41:00|||||||||7
1739479270000|2025-02-13 20:41:10|||||||||24
1739479280000|2025-02-13 20:41:20|||||||||18
1739479290000|2025-02-13 20:41:30|||||||||4
1739479300000|2025-02-13 20:41:40|||||||||26
1739479310000|2025-02-13 20:41:50|||||||||12
1739479320000|2025-02-13 20:42:00|||||||||13
1739479330000|2025-02-13 20:42:10|||||||||1
1739479340000|2025-02-13 20:42:20|||||||||30
1739479350000|2025-02-13 20:42:30|||||||||18
1739479360000|2025-02-13 20:42:40|||||||||2
1739479370000|2025-02-13 20:42:50|||||||||18
1739479380000|2025-02-13 20:43:00|17.25|17.09|17.26|17.1|17.26|17.1|17.25|17.09|75
1739479390000|2025-02-13 20:43:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|15
1739479400000|2025-02-13 20:43:20|||||||||1
1739479410000|2025-02-13 20:43:30|||||||||10
1739479420000|2025-02-13 20:43:40|||||||||4
1739479430000|2025-02-13 20:43:50|||||||||29
1739479440000|2025-02-13 20:44:00|||||||||2
1739479450000|2025-02-13 20:44:10|||||||||11
1739479460000|2025-02-13 20:44:20|||||||||21
1739479470000|2025-02-13 20:44:30|||||||||15
1739479480000|2025-02-13 20:44:40|||||||||2
1739479490000|2025-02-13 20:44:50|||||||||16
1739479500000|2025-02-13 20:45:00|||||||||33
1739479510000|2025-02-13 20:45:10|||||||||19
1739479520000|2025-02-13 20:45:20|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|330
1739479530000|2025-02-13 20:45:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|9
1739479540000|2025-02-13 20:45:40|||||||||2
1739479550000|2025-02-13 20:45:50|||||||||57
1739479560000|2025-02-13 20:46:00|||||||||37
1739479570000|2025-02-13 20:46:10|||||||||22
1739479580000|2025-02-13 20:46:20|||||||||1
1739479590000|2025-02-13 20:46:30|||||||||11
1739479600000|2025-02-13 20:46:40|||||||||25
1739479610000|2025-02-13 20:46:50|||||||||23
1739479620000|2025-02-13 20:47:00|||||||||12
1739479630000|2025-02-13 20:47:10|||||||||1
1739479640000|2025-02-13 20:47:20|||||||||22
1739479650000|2025-02-13 20:47:30|||||||||12
1739479660000|2025-02-13 20:47:40|||||||||61
1739479670000|2025-02-13 20:47:50|||||||||15
1739479680000|2025-02-13 20:48:00|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|156
1739479690000|2025-02-13 20:48:10|||||||||12
1739479700000|2025-02-13 20:48:20|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|250
1739479710000|2025-02-13 20:48:30|||||||||2
1739479720000|2025-02-13 20:48:40|||||||||10
1739479730000|2025-02-13 20:48:50|||||||||20
1739479740000|2025-02-13 20:49:00|||||||||11
1739479750000|2025-02-13 20:49:10|||||||||10
1739479760000|2025-02-13 20:49:20|||||||||12
1739479770000|2025-02-13 20:49:30|||||||||13
1739479780000|2025-02-13 20:49:40|||||||||10
1739479790000|2025-02-13 20:49:50|||||||||19
1739479800000|2025-02-13 20:50:00|||||||||43
1739479810000|2025-02-13 20:50:10|||||||||155
1739479820000|2025-02-13 20:50:20|||||||||30
1739479830000|2025-02-13 20:50:30|||||||||14
1739479840000|2025-02-13 20:50:40|||||||||46
1739479850000|2025-02-13 20:50:50|||||||||3
1739479860000|2025-02-13 20:51:00|||||||||14
1739479870000|2025-02-13 20:51:10|||||||||49
1739479880000|2025-02-13 20:51:20|||||||||13
1739479890000|2025-02-13 20:51:30|||||||||38
1739479900000|2025-02-13 20:51:40|||||||||12
1739479910000|2025-02-13 20:51:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|24
1739479920000|2025-02-13 20:52:00|||||||||80
1739479930000|2025-02-13 20:52:10|||||||||74
1739479940000|2025-02-13 20:52:20|||||||||56
1739479950000|2025-02-13 20:52:30|||||||||27
1739479960000|2025-02-13 20:52:40|||||||||160
1739479970000|2025-02-13 20:52:50|||||||||43
1739479980000|2025-02-13 20:53:00|||||||||93
1739479990000|2025-02-13 20:53:10|||||||||44
1739480000000|2025-02-13 20:53:20|||||||||57
1739480010000|2025-02-13 20:53:30|||||||||54
1739480020000|2025-02-13 20:53:40|17.16|17|17.16|17|17.16|17|17.16|17|83
1739480030000|2025-02-13 20:53:50|||||||||43
1739480040000|2025-02-13 20:54:00|||||||||34
1739480050000|2025-02-13 20:54:10|||||||||60
1739480060000|2025-02-13 20:54:20|||||||||205
1739480070000|2025-02-13 20:54:30|||||||||48
1739480080000|2025-02-13 20:54:40|||||||||52
1739480090000|2025-02-13 20:54:50|||||||||16
1739480100000|2025-02-13 20:55:00|||||||||97
1739480110000|2025-02-13 20:55:10|||||||||81
1739480120000|2025-02-13 20:55:20|||||||||32
1739480130000|2025-02-13 20:55:30|||||||||81
1739480140000|2025-02-13 20:55:40|||||||||42
1739480150000|2025-02-13 20:55:50|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|26
1739480160000|2025-02-13 20:56:00|||||||||32
1739480170000|2025-02-13 20:56:10|||||||||26
1739480180000|2025-02-13 20:56:20|||||||||32
1739480190000|2025-02-13 20:56:30|||||||||20
1739480200000|2025-02-13 20:56:40|||||||||87
1739480210000|2025-02-13 20:56:50|||||||||21
1739480220000|2025-02-13 20:57:00|||||||||26
1739480230000|2025-02-13 20:57:10|||||||||80
1739480240000|2025-02-13 20:57:20|||||||||40
1739480250000|2025-02-13 20:57:30|||||||||59
1739480260000|2025-02-13 20:57:40|||||||||92
1739480270000|2025-02-13 20:57:50|||||||||24
1739480280000|2025-02-13 20:58:00|||||||||105
1739480290000|2025-02-13 20:58:10|||||||||95
1739480300000|2025-02-13 20:58:20|||||||||155
1739480310000|2025-02-13 20:58:30|||||||||131
1739480320000|2025-02-13 20:58:40|||||||||110
1739480330000|2025-02-13 20:58:50|||||||||144
1739480340000|2025-02-13 20:59:00|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|141
1739480350000|2025-02-13 20:59:10|||||||||516
1739480360000|2025-02-13 20:59:20|||||||||254
1739480370000|2025-02-13 20:59:30|||||||||246
1739480380000|2025-02-13 20:59:40|||||||||157
1739480390000|2025-02-13 20:59:50|||||||||439
1739480400000|2025-02-13 21:00:00|||||||||893
1739480410000|2025-02-13 21:00:10|||||||||67
1739480420000|2025-02-13 21:00:20|||||||||7
1739480430000|2025-02-13 21:00:30|||||||||4
1739480440000|2025-02-13 21:00:40|||||||||144
1739480450000|2025-02-13 21:00:50|||||||||3
1739480460000|2025-02-13 21:01:00|||||||||1
1739480490000|2025-02-13 21:01:30|||||||||2
1739480500000|2025-02-13 21:01:40|||||||||1
1739480510000|2025-02-13 21:01:50|||||||||6
1739480520000|2025-02-13 21:02:00|||||||||10
1739480550000|2025-02-13 21:02:30|||||||||9
1739480560000|2025-02-13 21:02:40|||||||||62
1739480570000|2025-02-13 21:02:50|||||||||27
1739480580000|2025-02-13 21:03:00|||||||||1
1739480590000|2025-02-13 21:03:10|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|0
1739480600000|2025-02-13 21:03:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|16
1739480610000|2025-02-13 21:03:30|||||||||28
1739480620000|2025-02-13 21:03:40|||||||||2
1739480630000|2025-02-13 21:03:50|||||||||3
1739480640000|2025-02-13 21:04:00|||||||||3
1739480650000|2025-02-13 21:04:10|||||||||1
1739480660000|2025-02-13 21:04:20|||||||||1
1739480670000|2025-02-13 21:04:30|||||||||62
1739480680000|2025-02-13 21:04:40|||||||||11
1739480690000|2025-02-13 21:04:50|||||||||2
1739480720000|2025-02-13 21:05:20|||||||||15
1739480750000|2025-02-13 21:05:50|||||||||42
1739480760000|2025-02-13 21:06:00|||||||||3
1739480790000|2025-02-13 21:06:30|||||||||3
1739480800000|2025-02-13 21:06:40|||||||||1
1739480810000|2025-02-13 21:06:50|||||||||4
1739480820000|2025-02-13 21:07:00|||||||||22
1739480830000|2025-02-13 21:07:10|||||||||2
1739480850000|2025-02-13 21:07:30|||||||||1
1739480860000|2025-02-13 21:07:40|||||||||5
1739480870000|2025-02-13 21:07:50|||||||||182
1739480880000|2025-02-13 21:08:00|||||||||71
1739480890000|2025-02-13 21:08:10|||||||||6
1739480910000|2025-02-13 21:08:30|||||||||5
1739480920000|2025-02-13 21:08:40|||||||||13
1739480930000|2025-02-13 21:08:50|||||||||42
1739480940000|2025-02-13 21:09:00|||||||||1
1739480950000|2025-02-13 21:09:10|||||||||9
1739480960000|2025-02-13 21:09:20|||||||||16
1739480970000|2025-02-13 21:09:30|||||||||1
1739480980000|2025-02-13 21:09:40|||||||||3
1739480990000|2025-02-13 21:09:50|||||||||4
1739481000000|2025-02-13 21:10:00|||||||||1
1739481010000|2025-02-13 21:10:10|||||||||1
1739481020000|2025-02-13 21:10:20|||||||||1
1739481030000|2025-02-13 21:10:30|||||||||2
1739481040000|2025-02-13 21:10:40|||||||||2
1739481050000|2025-02-13 21:10:50|||||||||4
1739481060000|2025-02-13 21:11:00|||||||||2
1739481070000|2025-02-13 21:11:10|||||||||3
1739481080000|2025-02-13 21:11:20|||||||||1
1739481090000|2025-02-13 21:11:30|||||||||2
1739481100000|2025-02-13 21:11:40|||||||||100
1739481110000|2025-02-13 21:11:50|||||||||1
1739481120000|2025-02-13 21:12:00|||||||||2
1739481130000|2025-02-13 21:12:10|||||||||6
1739481140000|2025-02-13 21:12:20|||||||||5
1739481150000|2025-02-13 21:12:30|||||||||21
1739481160000|2025-02-13 21:12:40|||||||||4
1739481170000|2025-02-13 21:12:50|||||||||9
1739481180000|2025-02-13 21:13:00|||||||||7
1739481190000|2025-02-13 21:13:10|||||||||13
1739481200000|2025-02-13 21:13:20|||||||||1
1739481210000|2025-02-13 21:13:30|||||||||4
1739481220000|2025-02-13 21:13:40|||||||||2
1739481230000|2025-02-13 21:13:50|||||||||2
1739481240000|2025-02-13 21:14:00|||||||||81
1739481250000|2025-02-13 21:14:10|||||||||2
1739481270000|2025-02-13 21:14:30|||||||||32
1739481280000|2025-02-13 21:14:40|||||||||46
1739481290000|2025-02-13 21:14:50|||||||||97
1739482330000|2025-02-13 21:32:10|||||||||1
1739482340000|2025-02-13 21:32:20|||||||||10
1739482350000|2025-02-13 21:32:30|||||||||1
1739482400000|2025-02-13 21:33:20|||||||||1
1739482480000|2025-02-13 21:34:40|||||||||3
1739482540000|2025-02-13 21:35:40|||||||||1
1739482590000|2025-02-13 21:36:30|||||||||1
1739482720000|2025-02-13 21:38:40|||||||||3
1739482860000|2025-02-13 21:41:00|||||||||13
1739482910000|2025-02-13 21:41:50|||||||||1
1739482940000|2025-02-13 21:42:20|||||||||2
1739482950000|2025-02-13 21:42:30|||||||||2
1739482990000|2025-02-13 21:43:10|||||||||5
1739483020000|2025-02-13 21:43:40|||||||||1
1739483030000|2025-02-13 21:43:50|||||||||3
1739483060000|2025-02-13 21:44:20|||||||||1
1739483080000|2025-02-13 21:44:40|||||||||3
1739483100000|2025-02-13 21:45:00|||||||||1
1739483120000|2025-02-13 21:45:20|||||||||1
1739483190000|2025-02-13 21:46:30|||||||||1
1739483220000|2025-02-13 21:47:00|||||||||6
1739483380000|2025-02-13 21:49:40|||||||||2
1739483390000|2025-02-13 21:49:50|||||||||10
1739483580000|2025-02-13 21:53:00|||||||||1
1739483610000|2025-02-13 21:53:30|||||||||2
1739483620000|2025-02-13 21:53:40|||||||||110
1739483630000|2025-02-13 21:53:50|17.17|17.01|17.14|16.98|17.17|17.01|17.14|16.98|20
1739483640000|2025-02-13 21:54:00|||||||||1
1739483650000|2025-02-13 21:54:10|||||||||6
1739483660000|2025-02-13 21:54:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|92
1739483680000|2025-02-13 21:54:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|128
1739483790000|2025-02-13 21:56:30|||||||||8
1739483830000|2025-02-13 21:57:10|||||||||107
1739483860000|2025-02-13 21:57:40|||||||||11
1739483870000|2025-02-13 21:57:50|||||||||21
1739483920000|2025-02-13 21:58:40|||||||||5
1739483940000|2025-02-13 21:59:00|||||||||1
1739483950000|2025-02-13 21:59:10|||||||||8
1739483960000|2025-02-13 21:59:20|||||||||4
1739483980000|2025-02-13 21:59:40|||||||||45
1739483990000|2025-02-13 21:59:50|||||||||25
1739487600000|2025-02-13 23:00:00|||||||||25
1739487610000|2025-02-13 23:00:10|||||||||28
1739487620000|2025-02-13 23:00:20|||||||||20
1739487640000|2025-02-13 23:00:40|||||||||1
1739487650000|2025-02-13 23:00:50|||||||||1
1739487660000|2025-02-13 23:01:00|||||||||3
1739487670000|2025-02-13 23:01:10|||||||||1
1739487680000|2025-02-13 23:01:20|||||||||9
1739487740000|2025-02-13 23:02:20|17.2|17.04|17.19|17.03|17.2|17.04|17.19|17.03|68
1739487750000|2025-02-13 23:02:30|17.24|17.08|17.22|17.06|17.24|17.08|17.2|17.04|64
1739487770000|2025-02-13 23:02:50|17.2|17.04|17.22|17.06|17.22|17.06|17.2|17.04|10
1739487780000|2025-02-13 23:03:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|31
1739487800000|2025-02-13 23:03:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1739488010000|2025-02-13 23:06:50|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|1
1739488030000|2025-02-13 23:07:10|||||||||6
1739488050000|2025-02-13 23:07:30|||||||||5
1739488100000|2025-02-13 23:08:20|||||||||1
1739488370000|2025-02-13 23:12:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1739488380000|2025-02-13 23:13:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|6
1739488440000|2025-02-13 23:14:00|||||||||7
1739488490000|2025-02-13 23:14:50|||||||||4
1739746860000|2025-02-16 23:01:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1739746930000|2025-02-16 23:02:10|||||||||1
1739747020000|2025-02-16 23:03:40|||||||||8
1739747210000|2025-02-16 23:06:50|||||||||3
1739747220000|2025-02-16 23:07:00|||||||||1
1739747270000|2025-02-16 23:07:50|||||||||2
1739747610000|2025-02-16 23:13:30|||||||||1
1739747650000|2025-02-16 23:14:10|||||||||1
1739747740000|2025-02-16 23:15:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1739747810000|2025-02-16 23:16:50|||||||||2
1739747920000|2025-02-16 23:18:40|||||||||1
1739747990000|2025-02-16 23:19:50|||||||||1
1739748110000|2025-02-16 23:21:50|||||||||2
1739748120000|2025-02-16 23:22:00|||||||||2
1739748210000|2025-02-16 23:23:30|||||||||1
1739748610000|2025-02-16 23:30:10|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|0
1739749000000|2025-02-16 23:36:40|||||||||4
1739749060000|2025-02-16 23:37:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|8
1739749090000|2025-02-16 23:38:10|||||||||2
1739749260000|2025-02-16 23:41:00|||||||||1
1739749520000|2025-02-16 23:45:20|||||||||5
1739749660000|2025-02-16 23:47:40|||||||||3
1739750400000|2025-02-17 00:00:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|12
1739750510000|2025-02-17 00:01:50|17.22|17.06|17.22|17.06|17.24|17.08|17.22|17.06|0
1739750700000|2025-02-17 00:05:00|||||||||3
1739750950000|2025-02-17 00:09:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1739751180000|2025-02-17 00:13:00|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1739751190000|2025-02-17 00:13:10|||||||||1
1739751380000|2025-02-17 00:16:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1739751610000|2025-02-17 00:20:10|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|0
1739752340000|2025-02-17 00:32:20|||||||||1
1739752930000|2025-02-17 00:42:10|||||||||1
1739753100000|2025-02-17 00:45:00|||||||||1
1739753660000|2025-02-17 00:54:20|||||||||1
1739753830000|2025-02-17 00:57:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|23
1739753850000|2025-02-17 00:57:30|17.22|17.06|17.22|17.06|17.22|17.06|17.19|17.03|25
1739753920000|2025-02-17 00:58:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|6
1739753940000|2025-02-17 00:59:00|||||||||1
1739753950000|2025-02-17 00:59:10|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|0
1739753960000|2025-02-17 00:59:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|10
1739754060000|2025-02-17 01:01:00|||||||||12
1739754110000|2025-02-17 01:01:50|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|5
1739754150000|2025-02-17 01:02:30|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|10
1739754270000|2025-02-17 01:04:30|||||||||1
1739754400000|2025-02-17 01:06:40|||||||||1
1739755010000|2025-02-17 01:16:50|||||||||33
1739755050000|2025-02-17 01:17:30|17.16|17|17.12|16.96|17.16|17|17.12|16.96|75
1739755060000|2025-02-17 01:17:40|||||||||2
1739755070000|2025-02-17 01:17:50|||||||||5
1739755130000|2025-02-17 01:18:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|18
1739755250000|2025-02-17 01:20:50|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|12
1739755670000|2025-02-17 01:27:50|||||||||1
1739755730000|2025-02-17 01:28:50|||||||||1
1739755800000|2025-02-17 01:30:00|||||||||2
1739756230000|2025-02-17 01:37:10|||||||||1
1739756240000|2025-02-17 01:37:20|||||||||1
1739756630000|2025-02-17 01:43:50|||||||||2
1739756670000|2025-02-17 01:44:30|||||||||1
1739756770000|2025-02-17 01:46:10|||||||||17
1739757400000|2025-02-17 01:56:40|||||||||2
1739757920000|2025-02-17 02:05:20|||||||||1
1739758170000|2025-02-17 02:09:30|||||||||2
1739758390000|2025-02-17 02:13:10|||||||||1
1739758470000|2025-02-17 02:14:30|||||||||1
1739758810000|2025-02-17 02:20:10|||||||||6
1739758900000|2025-02-17 02:21:40|||||||||1
1739758920000|2025-02-17 02:22:00|||||||||9
1739759240000|2025-02-17 02:27:20|17.07|16.91|17.01|16.85|17.07|16.91|17.01|16.85|60
1739759250000|2025-02-17 02:27:30|||||||||4
1739759280000|2025-02-17 02:28:00|||||||||1
1739759300000|2025-02-17 02:28:20|||||||||1
1739759310000|2025-02-17 02:28:30|||||||||2
1739759320000|2025-02-17 02:28:40|||||||||1
1739759390000|2025-02-17 02:29:50|||||||||1
1739759590000|2025-02-17 02:33:10|||||||||8
1739759650000|2025-02-17 02:34:10|||||||||1
1739759750000|2025-02-17 02:35:50|||||||||14
1739759810000|2025-02-17 02:36:50|||||||||5
1739759870000|2025-02-17 02:37:50|||||||||1
1739759930000|2025-02-17 02:38:50|||||||||26
1739760030000|2025-02-17 02:40:30|||||||||1
1739760570000|2025-02-17 02:49:30|||||||||1
1739760580000|2025-02-17 02:49:40|||||||||2
1739760710000|2025-02-17 02:51:50|||||||||1
1739760730000|2025-02-17 02:52:10|||||||||1
1739760800000|2025-02-17 02:53:20|||||||||1
1739760830000|2025-02-17 02:53:50|||||||||2
1739760840000|2025-02-17 02:54:00|||||||||2
1739760860000|2025-02-17 02:54:20|||||||||4
1739760970000|2025-02-17 02:56:10|||||||||1
1739761440000|2025-02-17 03:04:00|17.02|16.86|17.02|16.86|17.02|16.86|17.02|16.86|0
1739761710000|2025-02-17 03:08:30|||||||||1
1739762180000|2025-02-17 03:16:20|||||||||3
1739762630000|2025-02-17 03:23:50|||||||||1
1739762670000|2025-02-17 03:24:30|||||||||1
1739762830000|2025-02-17 03:27:10|||||||||2
1739762860000|2025-02-17 03:27:40|||||||||26
1739763220000|2025-02-17 03:33:40|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|36
1739763290000|2025-02-17 03:34:50|||||||||1
1739763690000|2025-02-17 03:41:30|||||||||4
1739763700000|2025-02-17 03:41:40|||||||||1
1739764240000|2025-02-17 03:50:40|||||||||1
1739764870000|2025-02-17 04:01:10|||||||||1
1739764920000|2025-02-17 04:02:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|16
1739764970000|2025-02-17 04:02:50|||||||||5
1739765300000|2025-02-17 04:08:20|17.09|16.93|17.09|16.93|17.09|16.93|17.09|16.93|26
1739765330000|2025-02-17 04:08:50|||||||||1
1739766050000|2025-02-17 04:20:50|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|0
1739766060000|2025-02-17 04:21:00|||||||||1
1739767440000|2025-02-17 04:44:00|||||||||2
1739767460000|2025-02-17 04:44:20|||||||||4
1739767480000|2025-02-17 04:44:40|||||||||3
1739767490000|2025-02-17 04:44:50|||||||||3
1739767520000|2025-02-17 04:45:20|||||||||5
1739767820000|2025-02-17 04:50:20|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|1
1739767840000|2025-02-17 04:50:40|||||||||16
1739767850000|2025-02-17 04:50:50|||||||||2
1739769560000|2025-02-17 05:19:20|||||||||1
1739769600000|2025-02-17 05:20:00|17.07|16.91|17.07|16.91|17.07|16.91|17.07|16.91|62
1739769810000|2025-02-17 05:23:30|||||||||2
1739770860000|2025-02-17 05:41:00|17.1|16.94|17.07|16.91|17.1|16.94|17.07|16.91|10
1739771720000|2025-02-17 05:55:20|||||||||1
1739772040000|2025-02-17 06:00:40|||||||||3
1739772210000|2025-02-17 06:03:30|||||||||1
1739772260000|2025-02-17 06:04:20|||||||||5
1739772320000|2025-02-17 06:05:20|||||||||5
1739772480000|2025-02-17 06:08:00|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|14
1739773820000|2025-02-17 06:30:20|||||||||1
1739773850000|2025-02-17 06:30:50|||||||||1
1739774140000|2025-02-17 06:35:40|||||||||9
1739774890000|2025-02-17 06:48:10|||||||||1
1739775320000|2025-02-17 06:55:20|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|101
1739775340000|2025-02-17 06:55:40|||||||||52
1739775400000|2025-02-17 06:56:40|||||||||1
1739775430000|2025-02-17 06:57:10|||||||||26
1739775560000|2025-02-17 06:59:20|||||||||2
1739775630000|2025-02-17 07:00:30|||||||||1
1739775760000|2025-02-17 07:02:40|||||||||1
1739775780000|2025-02-17 07:03:00|||||||||1
1739775800000|2025-02-17 07:03:20|||||||||1
1739775820000|2025-02-17 07:03:40|||||||||1
1739776090000|2025-02-17 07:08:10|17.12|16.96|17.12|16.96|17.12|16.96|17.12|16.96|0
1739777190000|2025-02-17 07:26:30|||||||||4
1739777330000|2025-02-17 07:28:50|||||||||2
1739777490000|2025-02-17 07:31:30|||||||||2
1739777520000|2025-02-17 07:32:00|||||||||1
1739777530000|2025-02-17 07:32:10|||||||||3
1739777540000|2025-02-17 07:32:20|||||||||5
1739777550000|2025-02-17 07:32:30|||||||||2
1739777560000|2025-02-17 07:32:40|||||||||2
1739777570000|2025-02-17 07:32:50|||||||||3
1739777610000|2025-02-17 07:33:30|||||||||3
1739777630000|2025-02-17 07:33:50|||||||||6
1739777770000|2025-02-17 07:36:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|0
1739778110000|2025-02-17 07:41:50|||||||||30
1739778120000|2025-02-17 07:42:00|||||||||1
1739778180000|2025-02-17 07:43:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|20
1739778290000|2025-02-17 07:44:50|||||||||5
1739778300000|2025-02-17 07:45:00|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|122
1739778430000|2025-02-17 07:47:10|||||||||2
1739778460000|2025-02-17 07:47:40|||||||||2
1739778580000|2025-02-17 07:49:40|||||||||5
1739778930000|2025-02-17 07:55:30|||||||||8
1739779110000|2025-02-17 07:58:30|||||||||3
1739779140000|2025-02-17 07:59:00|||||||||2
1739779150000|2025-02-17 07:59:10|||||||||2
1739779200000|2025-02-17 08:00:00|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|33
1739779210000|2025-02-17 08:00:10|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|13
1739779440000|2025-02-17 08:04:00|17.18|17.02|17.23|17.07|17.23|17.07|17.18|17.02|44
1739779450000|2025-02-17 08:04:10|||||||||1
1739779480000|2025-02-17 08:04:40|||||||||1
1739779500000|2025-02-17 08:05:00|||||||||1
1739779510000|2025-02-17 08:05:10|||||||||1
1739779540000|2025-02-17 08:05:40|||||||||1
1739779610000|2025-02-17 08:06:50|||||||||5
1739779660000|2025-02-17 08:07:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|9
1739779780000|2025-02-17 08:09:40|||||||||6
1739779810000|2025-02-17 08:10:10|||||||||1
1739779850000|2025-02-17 08:10:50|||||||||1
1739779930000|2025-02-17 08:12:10|||||||||1
1739779940000|2025-02-17 08:12:20|||||||||3
1739780010000|2025-02-17 08:13:30|||||||||2
1739780220000|2025-02-17 08:17:00|||||||||1
1739780230000|2025-02-17 08:17:10|||||||||3
1739780260000|2025-02-17 08:17:40|||||||||3
1739780310000|2025-02-17 08:18:30|||||||||4
1739780320000|2025-02-17 08:18:40|||||||||8
1739780330000|2025-02-17 08:18:50|||||||||3
1739780370000|2025-02-17 08:19:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|14
1739780390000|2025-02-17 08:19:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1739780480000|2025-02-17 08:21:20|||||||||10
1739780600000|2025-02-17 08:23:20|||||||||1
1739780640000|2025-02-17 08:24:00|||||||||9
1739780670000|2025-02-17 08:24:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1739780680000|2025-02-17 08:24:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1739780760000|2025-02-17 08:26:00|17.2|17.04|17.18|17.02|17.2|17.04|17.18|17.02|0
1739780770000|2025-02-17 08:26:10|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1739780780000|2025-02-17 08:26:20|17.23|17.07|17.23|17.07|17.23|17.07|17.23|17.07|9
1739780970000|2025-02-17 08:29:30|||||||||2
1739781040000|2025-02-17 08:30:40|||||||||13
1739781050000|2025-02-17 08:30:50|||||||||1
1739781120000|2025-02-17 08:32:00|||||||||2
1739781540000|2025-02-17 08:39:00|||||||||4
1739781680000|2025-02-17 08:41:20|||||||||10
1739781830000|2025-02-17 08:43:50|||||||||20
1739781840000|2025-02-17 08:44:00|||||||||11
1739782290000|2025-02-17 08:51:30|||||||||3
1739782350000|2025-02-17 08:52:30|||||||||7
1739782470000|2025-02-17 08:54:30|||||||||8
1739782490000|2025-02-17 08:54:50|||||||||19
1739782510000|2025-02-17 08:55:10|||||||||1
1739782520000|2025-02-17 08:55:20|||||||||1
1739782540000|2025-02-17 08:55:40|||||||||3
1739782690000|2025-02-17 08:58:10|||||||||5
1739782830000|2025-02-17 09:00:30|||||||||2
1739783200000|2025-02-17 09:06:40|||||||||2
1739783310000|2025-02-17 09:08:30|17.18|17.02|17.2|17.04|17.2|17.04|17.18|17.02|13
1739783320000|2025-02-17 09:08:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1739783410000|2025-02-17 09:10:10|||||||||5
1739783580000|2025-02-17 09:13:00|||||||||7
1739783690000|2025-02-17 09:14:50|||||||||5
1739783810000|2025-02-17 09:16:50|||||||||6
1739783850000|2025-02-17 09:17:30|||||||||40
1739783960000|2025-02-17 09:19:20|||||||||4
1739783970000|2025-02-17 09:19:30|||||||||11
1739783980000|2025-02-17 09:19:40|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|8
1739783990000|2025-02-17 09:19:50|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|0
1739784100000|2025-02-17 09:21:40|||||||||5
1739784140000|2025-02-17 09:22:20|||||||||6
1739784220000|2025-02-17 09:23:40|||||||||25
1739784400000|2025-02-17 09:26:40|||||||||1
1739784410000|2025-02-17 09:26:50|||||||||1
1739784550000|2025-02-17 09:29:10|||||||||2
1739784570000|2025-02-17 09:29:30|||||||||2
1739784590000|2025-02-17 09:29:50|||||||||2
1739784600000|2025-02-17 09:30:00|||||||||3
1739784630000|2025-02-17 09:30:30|||||||||3
1739784640000|2025-02-17 09:30:40|||||||||2
1739784970000|2025-02-17 09:36:10|||||||||2
1739785000000|2025-02-17 09:36:40|||||||||1
1739785470000|2025-02-17 09:44:30|||||||||1
1739785610000|2025-02-17 09:46:50|||||||||12
1739785730000|2025-02-17 09:48:50|||||||||5
1739785740000|2025-02-17 09:49:00|||||||||11
1739785750000|2025-02-17 09:49:10|||||||||5
1739785880000|2025-02-17 09:51:20|||||||||1
1739786030000|2025-02-17 09:53:50|||||||||2
1739786040000|2025-02-17 09:54:00|||||||||3
1739786090000|2025-02-17 09:54:50|||||||||6
1739786540000|2025-02-17 10:02:20|17.13|16.97|17.16|17|17.16|17|17.13|16.97|5
1739786550000|2025-02-17 10:02:30|||||||||5
1739786570000|2025-02-17 10:02:50|||||||||2
1739786580000|2025-02-17 10:03:00|||||||||3
1739786600000|2025-02-17 10:03:20|||||||||2
1739786610000|2025-02-17 10:03:30|||||||||3
1739786630000|2025-02-17 10:03:50|||||||||2
1739786640000|2025-02-17 10:04:00|||||||||2
1739786660000|2025-02-17 10:04:20|||||||||3
1739786670000|2025-02-17 10:04:30|||||||||2
1739786690000|2025-02-17 10:04:50|||||||||3
1739786700000|2025-02-17 10:05:00|||||||||2
1739786720000|2025-02-17 10:05:20|||||||||2
1739786730000|2025-02-17 10:05:30|||||||||3
1739786750000|2025-02-17 10:05:50|||||||||2
1739787670000|2025-02-17 10:21:10|||||||||1
1739787820000|2025-02-17 10:23:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|5
1739787860000|2025-02-17 10:24:20|||||||||1
1739788090000|2025-02-17 10:28:10|||||||||4
1739788100000|2025-02-17 10:28:20|||||||||1
1739788440000|2025-02-17 10:34:00|||||||||14
1739788500000|2025-02-17 10:35:00|||||||||1
1739788720000|2025-02-17 10:38:40|||||||||1
1739788870000|2025-02-17 10:41:10|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|8
1739788910000|2025-02-17 10:41:50|||||||||2
1739788930000|2025-02-17 10:42:10|||||||||3
1739788940000|2025-02-17 10:42:20|||||||||3
1739788960000|2025-02-17 10:42:40|||||||||3
1739788970000|2025-02-17 10:42:50|||||||||3
1739788990000|2025-02-17 10:43:10|||||||||3
1739789000000|2025-02-17 10:43:20|||||||||2
1739789020000|2025-02-17 10:43:40|||||||||3
1739789030000|2025-02-17 10:43:50|||||||||4
1739789050000|2025-02-17 10:44:10|||||||||3
1739789060000|2025-02-17 10:44:20|||||||||3
1739789080000|2025-02-17 10:44:40|||||||||3
1739789090000|2025-02-17 10:44:50|||||||||3
1739789110000|2025-02-17 10:45:10|||||||||2
1739789120000|2025-02-17 10:45:20|||||||||3
1739789140000|2025-02-17 10:45:40|||||||||3
1739789150000|2025-02-17 10:45:50|||||||||2
1739789170000|2025-02-17 10:46:10|||||||||3
1739789180000|2025-02-17 10:46:20|||||||||3
1739789200000|2025-02-17 10:46:40|||||||||3
1739789210000|2025-02-17 10:46:50|||||||||3
1739789230000|2025-02-17 10:47:10|||||||||3
1739789240000|2025-02-17 10:47:20|||||||||3
1739789260000|2025-02-17 10:47:40|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|109
1739789290000|2025-02-17 10:48:10|||||||||5
1739789690000|2025-02-17 10:54:50|||||||||10
1739789700000|2025-02-17 10:55:00|||||||||3
1739789730000|2025-02-17 10:55:30|||||||||1
1739790560000|2025-02-17 11:09:20|||||||||1
1739790630000|2025-02-17 11:10:30|||||||||4
1739790920000|2025-02-17 11:15:20|||||||||2
1739790940000|2025-02-17 11:15:40|||||||||10
1739790980000|2025-02-17 11:16:20|||||||||1
1739791080000|2025-02-17 11:18:00|17.13|16.97|17.13|16.97|17.13|16.97|17.13|16.97|9
1739791270000|2025-02-17 11:21:10|||||||||7
1739791370000|2025-02-17 11:22:50|||||||||5
1739791570000|2025-02-17 11:26:10|17.18|17.02|17.18|17.02|17.18|17.02|17.18|17.02|51
1739791780000|2025-02-17 11:29:40|||||||||1
1739792260000|2025-02-17 11:37:40|||||||||2
1739792800000|2025-02-17 11:46:40|||||||||4
1739792850000|2025-02-17 11:47:30|||||||||8
1739792970000|2025-02-17 11:49:30|||||||||2
1739793010000|2025-02-17 11:50:10|||||||||2
1739793060000|2025-02-17 11:51:00|||||||||1
1739793080000|2025-02-17 11:51:20|||||||||3
1739793120000|2025-02-17 11:52:00|||||||||1
1739793170000|2025-02-17 11:52:50|||||||||1
1739793180000|2025-02-17 11:53:00|||||||||7
1739793200000|2025-02-17 11:53:20|||||||||3
1739793210000|2025-02-17 11:53:30|||||||||1
1739793220000|2025-02-17 11:53:40|||||||||16
1739793240000|2025-02-17 11:54:00|||||||||3
1739793250000|2025-02-17 11:54:10|||||||||1
1739793280000|2025-02-17 11:54:40|||||||||7
1739793350000|2025-02-17 11:55:50|||||||||22
1739793460000|2025-02-17 11:57:40|||||||||3
1739793510000|2025-02-17 11:58:30|||||||||3
1739793670000|2025-02-17 12:01:10|||||||||6
1739793710000|2025-02-17 12:01:50|||||||||36
1739793790000|2025-02-17 12:03:10|||||||||24
1739793800000|2025-02-17 12:03:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|17
1739793820000|2025-02-17 12:03:40|||||||||15
1739793840000|2025-02-17 12:04:00|||||||||3
1739793900000|2025-02-17 12:05:00|||||||||2
1739793990000|2025-02-17 12:06:30|||||||||3
1739794020000|2025-02-17 12:07:00|||||||||2
1739794030000|2025-02-17 12:07:10|||||||||13
1739794070000|2025-02-17 12:07:50|||||||||1
1739794100000|2025-02-17 12:08:20|||||||||19
1739794110000|2025-02-17 12:08:30|||||||||3
1739794140000|2025-02-17 12:09:00|||||||||21
1739794150000|2025-02-17 12:09:10|||||||||3
1739794190000|2025-02-17 12:09:50|||||||||7
1739794220000|2025-02-17 12:10:20|||||||||14
1739794260000|2025-02-17 12:11:00|||||||||24
1739794270000|2025-02-17 12:11:10|17.16|17|17.16|17|17.16|17|17.16|17|8
1739794310000|2025-02-17 12:11:50|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|4
1739794330000|2025-02-17 12:12:10|||||||||14
1739794340000|2025-02-17 12:12:20|||||||||7
1739794350000|2025-02-17 12:12:30|||||||||10
1739794360000|2025-02-17 12:12:40|||||||||2
1739794430000|2025-02-17 12:13:50|||||||||3
1739794470000|2025-02-17 12:14:30|||||||||3
1739794550000|2025-02-17 12:15:50|||||||||3
1739794630000|2025-02-17 12:17:10|||||||||3
1739794740000|2025-02-17 12:19:00|||||||||20
1739794750000|2025-02-17 12:19:10|||||||||11
1739794760000|2025-02-17 12:19:20|||||||||3
1739794790000|2025-02-17 12:19:50|||||||||2
1739794810000|2025-02-17 12:20:10|||||||||5
1739794820000|2025-02-17 12:20:20|||||||||1
1739794830000|2025-02-17 12:20:30|||||||||2
1739794880000|2025-02-17 12:21:20|||||||||4
1739794890000|2025-02-17 12:21:30|||||||||20
1739794900000|2025-02-17 12:21:40|||||||||6
1739794930000|2025-02-17 12:22:10|||||||||8
1739794940000|2025-02-17 12:22:20|||||||||3
1739794950000|2025-02-17 12:22:30|||||||||2
1739794960000|2025-02-17 12:22:40|||||||||7
1739794990000|2025-02-17 12:23:10|||||||||3
1739795110000|2025-02-17 12:25:10|||||||||3
1739795200000|2025-02-17 12:26:40|||||||||3
1739795250000|2025-02-17 12:27:30|||||||||2
1739795260000|2025-02-17 12:27:40|||||||||3
1739795280000|2025-02-17 12:28:00|||||||||4
1739795300000|2025-02-17 12:28:20|||||||||2
1739795330000|2025-02-17 12:28:50|||||||||26
1739795350000|2025-02-17 12:29:10|||||||||1
1739795360000|2025-02-17 12:29:20|||||||||7
1739795420000|2025-02-17 12:30:20|||||||||4
1739795580000|2025-02-17 12:33:00|||||||||3
1739795600000|2025-02-17 12:33:20|||||||||7
1739795610000|2025-02-17 12:33:30|||||||||2
1739795640000|2025-02-17 12:34:00|||||||||5
1739795740000|2025-02-17 12:35:40|||||||||3
1739795860000|2025-02-17 12:37:40|||||||||3
1739795900000|2025-02-17 12:38:20|||||||||3
1739796060000|2025-02-17 12:41:00|||||||||3
1739796080000|2025-02-17 12:41:20|||||||||3
1739796210000|2025-02-17 12:43:30|||||||||3
1739796220000|2025-02-17 12:43:40|||||||||20
1739796230000|2025-02-17 12:43:50|||||||||3
1739796270000|2025-02-17 12:44:30|||||||||5
1739796290000|2025-02-17 12:44:50|||||||||3
1739796300000|2025-02-17 12:45:00|||||||||1
1739796310000|2025-02-17 12:45:10|||||||||5
1739796330000|2025-02-17 12:45:30|||||||||4
1739796370000|2025-02-17 12:46:10|||||||||3
1739796380000|2025-02-17 12:46:20|||||||||2
1739796390000|2025-02-17 12:46:30|||||||||4
1739796420000|2025-02-17 12:47:00|||||||||2
1739796430000|2025-02-17 12:47:10|||||||||4
1739796440000|2025-02-17 12:47:20|||||||||4
1739796470000|2025-02-17 12:47:50|||||||||2
1739796480000|2025-02-17 12:48:00|||||||||6
1739796510000|2025-02-17 12:48:30|||||||||3
1739796530000|2025-02-17 12:48:50|||||||||3
1739796540000|2025-02-17 12:49:00|||||||||10
1739796560000|2025-02-17 12:49:20|||||||||6
1739796590000|2025-02-17 12:49:50|||||||||2
1739796610000|2025-02-17 12:50:10|||||||||3
1739796630000|2025-02-17 12:50:30|||||||||6
1739796690000|2025-02-17 12:51:30|||||||||8
1739796700000|2025-02-17 12:51:40|||||||||4
1739796730000|2025-02-17 12:52:10|||||||||3
1739796850000|2025-02-17 12:54:10|||||||||3
1739796860000|2025-02-17 12:54:20|||||||||1
1739796930000|2025-02-17 12:55:30|||||||||1
1739796940000|2025-02-17 12:55:40|||||||||3
1739796960000|2025-02-17 12:56:00|||||||||1
1739797010000|2025-02-17 12:56:50|||||||||13
1739797160000|2025-02-17 12:59:20|||||||||3
1739797170000|2025-02-17 12:59:30|||||||||1
1739797180000|2025-02-17 12:59:40|||||||||3
1739797330000|2025-02-17 13:02:10|||||||||3
1739797380000|2025-02-17 13:03:00|||||||||3
1739797500000|2025-02-17 13:05:00|||||||||3
1739797610000|2025-02-17 13:06:50|||||||||16
1739797620000|2025-02-17 13:07:00|||||||||1
1739797650000|2025-02-17 13:07:30|||||||||3
1739797680000|2025-02-17 13:08:00|||||||||1
1739797730000|2025-02-17 13:08:50|||||||||1
1739797760000|2025-02-17 13:09:20|||||||||1
1739797800000|2025-02-17 13:10:00|||||||||1
1739797820000|2025-02-17 13:10:20|||||||||3
1739797830000|2025-02-17 13:10:30|||||||||3
1739797840000|2025-02-17 13:10:40|||||||||2
1739797850000|2025-02-17 13:10:50|||||||||1
1739797950000|2025-02-17 13:12:30|||||||||3
1739797970000|2025-02-17 13:12:50|||||||||4
1739797980000|2025-02-17 13:13:00|||||||||2
1739798000000|2025-02-17 13:13:20|||||||||1
1739798030000|2025-02-17 13:13:50|||||||||1
1739798040000|2025-02-17 13:14:00|||||||||3
1739798080000|2025-02-17 13:14:40|||||||||11
1739798090000|2025-02-17 13:14:50|||||||||2
1739798110000|2025-02-17 13:15:10|||||||||10
1739798130000|2025-02-17 13:15:30|||||||||1
1739798140000|2025-02-17 13:15:40|||||||||3
1739798160000|2025-02-17 13:16:00|||||||||1
1739798250000|2025-02-17 13:17:30|||||||||1
1739798270000|2025-02-17 13:17:50|||||||||3
1739798290000|2025-02-17 13:18:10|||||||||3
1739798310000|2025-02-17 13:18:30|||||||||1
1739798460000|2025-02-17 13:21:00|||||||||3
1739798490000|2025-02-17 13:21:30|||||||||3
1739798540000|2025-02-17 13:22:20|||||||||1
1739798580000|2025-02-17 13:23:00|||||||||1
1739798620000|2025-02-17 13:23:40|||||||||3
1739798630000|2025-02-17 13:23:50|||||||||1
1739798710000|2025-02-17 13:25:10|||||||||7
1739798730000|2025-02-17 13:25:30|||||||||2
1739798760000|2025-02-17 13:26:00|||||||||2
1739798780000|2025-02-17 13:26:20|||||||||2
1739798810000|2025-02-17 13:26:50|||||||||1
1739798820000|2025-02-17 13:27:00|||||||||14
1739798830000|2025-02-17 13:27:10|||||||||2
1739798840000|2025-02-17 13:27:20|||||||||1
1739798850000|2025-02-17 13:27:30|||||||||2
1739798860000|2025-02-17 13:27:40|||||||||1
1739798880000|2025-02-17 13:28:00|||||||||3
1739798900000|2025-02-17 13:28:20|||||||||3
1739798910000|2025-02-17 13:28:30|||||||||7
1739798930000|2025-02-17 13:28:50|||||||||1
1739798950000|2025-02-17 13:29:10|||||||||52
1739798960000|2025-02-17 13:29:20|||||||||8
1739798970000|2025-02-17 13:29:30|||||||||2
1739798990000|2025-02-17 13:29:50|||||||||8
1739799000000|2025-02-17 13:30:00|||||||||1
1739799030000|2025-02-17 13:30:30|||||||||7
1739799060000|2025-02-17 13:31:00|||||||||6
1739799090000|2025-02-17 13:31:30|||||||||1
1739799260000|2025-02-17 13:34:20|||||||||2
1739799440000|2025-02-17 13:37:20|||||||||2
1739799550000|2025-02-17 13:39:10|||||||||3
1739799630000|2025-02-17 13:40:30|||||||||13
1739799640000|2025-02-17 13:40:40|||||||||5
1739799810000|2025-02-17 13:43:30|||||||||3
1739799830000|2025-02-17 13:43:50|||||||||2
1739799850000|2025-02-17 13:44:10|||||||||2
1739799890000|2025-02-17 13:44:50|||||||||1
1739799930000|2025-02-17 13:45:30|||||||||8
1739800210000|2025-02-17 13:50:10|||||||||9
1739800390000|2025-02-17 13:53:10|||||||||1
1739800510000|2025-02-17 13:55:10|||||||||2
1739800720000|2025-02-17 13:58:40|||||||||2
1739800730000|2025-02-17 13:58:50|||||||||6
1739800750000|2025-02-17 13:59:10|||||||||6
1739800760000|2025-02-17 13:59:20|||||||||3
1739800780000|2025-02-17 13:59:40|||||||||4
1739800820000|2025-02-17 14:00:20|||||||||1
1739800850000|2025-02-17 14:00:50|||||||||2
1739800860000|2025-02-17 14:01:00|||||||||2
1739800880000|2025-02-17 14:01:20|||||||||1
1739800890000|2025-02-17 14:01:30|||||||||1
1739800900000|2025-02-17 14:01:40|||||||||2
1739801080000|2025-02-17 14:04:40|||||||||3
1739801130000|2025-02-17 14:05:30|||||||||5
1739801140000|2025-02-17 14:05:40|||||||||6
1739801180000|2025-02-17 14:06:20|||||||||1
1739801210000|2025-02-17 14:06:50|||||||||63
1739801270000|2025-02-17 14:07:50|||||||||1
1739801350000|2025-02-17 14:09:10|||||||||3
1739801380000|2025-02-17 14:09:40|||||||||1
1739801410000|2025-02-17 14:10:10|||||||||3
1739801420000|2025-02-17 14:10:20|||||||||10
1739801830000|2025-02-17 14:17:10|||||||||2
1739801890000|2025-02-17 14:18:10|||||||||1
1739802050000|2025-02-17 14:20:50|||||||||6
1739802260000|2025-02-17 14:24:20|||||||||3
1739802350000|2025-02-17 14:25:50|||||||||1
1739802360000|2025-02-17 14:26:00|||||||||6
1739802370000|2025-02-17 14:26:10|||||||||9
1739802390000|2025-02-17 14:26:30|||||||||4
1739802420000|2025-02-17 14:27:00|||||||||1
1739802450000|2025-02-17 14:27:30|||||||||1
1739802480000|2025-02-17 14:28:00|||||||||4
1739802500000|2025-02-17 14:28:20|||||||||1
1739802640000|2025-02-17 14:30:40|||||||||5
1739802660000|2025-02-17 14:31:00|||||||||11
1739802690000|2025-02-17 14:31:30|||||||||2
1739802710000|2025-02-17 14:31:50|||||||||6
1739802730000|2025-02-17 14:32:10|||||||||2
1739802740000|2025-02-17 14:32:20|||||||||1
1739802750000|2025-02-17 14:32:30|||||||||5
1739802760000|2025-02-17 14:32:40|||||||||2
1739802770000|2025-02-17 14:32:50|||||||||1
1739802820000|2025-02-17 14:33:40|||||||||3
1739802870000|2025-02-17 14:34:30|||||||||3
1739802930000|2025-02-17 14:35:30|||||||||3
1739802950000|2025-02-17 14:35:50|||||||||2
1739802970000|2025-02-17 14:36:10|||||||||1
1739803000000|2025-02-17 14:36:40|||||||||1
1739803010000|2025-02-17 14:36:50|||||||||1
1739803030000|2025-02-17 14:37:10|||||||||1
1739803040000|2025-02-17 14:37:20|||||||||1
1739803060000|2025-02-17 14:37:40|||||||||1
1739803070000|2025-02-17 14:37:50|||||||||1
1739803080000|2025-02-17 14:38:00|||||||||3
1739803100000|2025-02-17 14:38:20|||||||||2
1739803110000|2025-02-17 14:38:30|||||||||1
1739803140000|2025-02-17 14:39:00|||||||||2
1739803150000|2025-02-17 14:39:10|||||||||3
1739803160000|2025-02-17 14:39:20|||||||||1
1739803200000|2025-02-17 14:40:00|||||||||1
1739803230000|2025-02-17 14:40:30|||||||||1
1739803240000|2025-02-17 14:40:40|||||||||1
1739803250000|2025-02-17 14:40:50|||||||||3
1739803260000|2025-02-17 14:41:00|||||||||1
1739803280000|2025-02-17 14:41:20|||||||||1
1739803290000|2025-02-17 14:41:30|||||||||9
1739803300000|2025-02-17 14:41:40|||||||||1
1739803310000|2025-02-17 14:41:50|||||||||2
1739803320000|2025-02-17 14:42:00|||||||||1
1739803350000|2025-02-17 14:42:30|||||||||8
1739803370000|2025-02-17 14:42:50|||||||||1
1739803380000|2025-02-17 14:43:00|||||||||2
1739803470000|2025-02-17 14:44:30|||||||||2
1739803480000|2025-02-17 14:44:40|||||||||2
1739803510000|2025-02-17 14:45:10|||||||||1
1739803520000|2025-02-17 14:45:20|||||||||2
1739803530000|2025-02-17 14:45:30|||||||||1
1739803540000|2025-02-17 14:45:40|||||||||1
1739803550000|2025-02-17 14:45:50|||||||||1
1739803560000|2025-02-17 14:46:00|||||||||4
1739803610000|2025-02-17 14:46:50|||||||||1
1739803620000|2025-02-17 14:47:00|||||||||2
1739803630000|2025-02-17 14:47:10|||||||||2
1739803670000|2025-02-17 14:47:50|||||||||2
1739803680000|2025-02-17 14:48:00|||||||||3
1739803710000|2025-02-17 14:48:30|||||||||1
1739803740000|2025-02-17 14:49:00|||||||||1
1739803750000|2025-02-17 14:49:10|||||||||14
1739803760000|2025-02-17 14:49:20|||||||||18
1739803790000|2025-02-17 14:49:50|||||||||12
1739803810000|2025-02-17 14:50:10|||||||||35
1739803820000|2025-02-17 14:50:20|||||||||1
1739803830000|2025-02-17 14:50:30|||||||||3
1739803850000|2025-02-17 14:50:50|||||||||1
1739803880000|2025-02-17 14:51:20|||||||||3
1739803900000|2025-02-17 14:51:40|||||||||3
1739803910000|2025-02-17 14:51:50|||||||||1
1739803920000|2025-02-17 14:52:00|||||||||3
1739803930000|2025-02-17 14:52:10|||||||||3
1739803940000|2025-02-17 14:52:20|||||||||10
1739803950000|2025-02-17 14:52:30|||||||||5
1739803960000|2025-02-17 14:52:40|||||||||4
1739803980000|2025-02-17 14:53:00|||||||||5
1739803990000|2025-02-17 14:53:10|||||||||3
1739804010000|2025-02-17 14:53:30|||||||||3
1739804020000|2025-02-17 14:53:40|||||||||3
1739804030000|2025-02-17 14:53:50|||||||||3
1739804040000|2025-02-17 14:54:00|||||||||2
1739804050000|2025-02-17 14:54:10|||||||||2
1739804070000|2025-02-17 14:54:30|||||||||2
1739804080000|2025-02-17 14:54:40|||||||||15
1739804090000|2025-02-17 14:54:50|||||||||4
1739804100000|2025-02-17 14:55:00|||||||||2
1739804110000|2025-02-17 14:55:10|||||||||3
1739804130000|2025-02-17 14:55:30|||||||||2
1739804140000|2025-02-17 14:55:40|||||||||6
1739804160000|2025-02-17 14:56:00|||||||||2
1739804170000|2025-02-17 14:56:10|||||||||2
1739804180000|2025-02-17 14:56:20|||||||||2
1739804190000|2025-02-17 14:56:30|||||||||2
1739804200000|2025-02-17 14:56:40|||||||||1
1739804210000|2025-02-17 14:56:50|||||||||1
1739804220000|2025-02-17 14:57:00|||||||||4
1739804230000|2025-02-17 14:57:10|||||||||1
1739804250000|2025-02-17 14:57:30|||||||||3
1739804260000|2025-02-17 14:57:40|||||||||5
1739804270000|2025-02-17 14:57:50|||||||||3
1739804280000|2025-02-17 14:58:00|||||||||2
1739804290000|2025-02-17 14:58:10|||||||||3
1739804310000|2025-02-17 14:58:30|||||||||6
1739804320000|2025-02-17 14:58:40|||||||||3
1739804340000|2025-02-17 14:59:00|||||||||3
1739804350000|2025-02-17 14:59:10|||||||||2
1739804360000|2025-02-17 14:59:20|||||||||3
1739804370000|2025-02-17 14:59:30|||||||||2
1739804380000|2025-02-17 14:59:40|||||||||1
1739804390000|2025-02-17 14:59:50|||||||||2
1739804400000|2025-02-17 15:00:00|||||||||6
1739804410000|2025-02-17 15:00:10|||||||||3
1739804430000|2025-02-17 15:00:30|||||||||3
1739804440000|2025-02-17 15:00:40|||||||||2
1739804460000|2025-02-17 15:01:00|||||||||5
1739804470000|2025-02-17 15:01:10|||||||||3
1739804480000|2025-02-17 15:01:20|||||||||2
1739804500000|2025-02-17 15:01:40|||||||||3
1739804510000|2025-02-17 15:01:50|||||||||2
1739804520000|2025-02-17 15:02:00|||||||||3
1739804540000|2025-02-17 15:02:20|||||||||2
1739804550000|2025-02-17 15:02:30|||||||||2
1739804560000|2025-02-17 15:02:40|||||||||3
1739804570000|2025-02-17 15:02:50|||||||||1
1739804580000|2025-02-17 15:03:00|||||||||3
1739804590000|2025-02-17 15:03:10|||||||||7
1739804600000|2025-02-17 15:03:20|||||||||2
1739804610000|2025-02-17 15:03:30|||||||||5
1739804630000|2025-02-17 15:03:50|||||||||3
1739804640000|2025-02-17 15:04:00|||||||||3
1739804660000|2025-02-17 15:04:20|||||||||3
1739804670000|2025-02-17 15:04:30|||||||||3
1739804680000|2025-02-17 15:04:40|||||||||2
1739804690000|2025-02-17 15:04:50|||||||||2
1739804700000|2025-02-17 15:05:00|||||||||4
1739804710000|2025-02-17 15:05:10|||||||||7
1739804720000|2025-02-17 15:05:20|||||||||1
1739804730000|2025-02-17 15:05:30|||||||||4
1739804750000|2025-02-17 15:05:50|||||||||5
1739804760000|2025-02-17 15:06:00|||||||||3
1739804770000|2025-02-17 15:06:10|||||||||2
1739804780000|2025-02-17 15:06:20|||||||||1
1739804790000|2025-02-17 15:06:30|||||||||3
1739804810000|2025-02-17 15:06:50|||||||||3
1739804820000|2025-02-17 15:07:00|||||||||3
1739804830000|2025-02-17 15:07:10|||||||||2
1739804840000|2025-02-17 15:07:20|||||||||1
1739804850000|2025-02-17 15:07:30|||||||||14
1739804860000|2025-02-17 15:07:40|||||||||2
1739804870000|2025-02-17 15:07:50|||||||||2
1739804880000|2025-02-17 15:08:00|||||||||1
1739804890000|2025-02-17 15:08:10|||||||||5
1739804900000|2025-02-17 15:08:20|||||||||2
1739804910000|2025-02-17 15:08:30|||||||||3
1739804930000|2025-02-17 15:08:50|||||||||4
1739804940000|2025-02-17 15:09:00|||||||||2
1739804950000|2025-02-17 15:09:10|||||||||1
1739804960000|2025-02-17 15:09:20|||||||||1
1739804970000|2025-02-17 15:09:30|||||||||1
1739804980000|2025-02-17 15:09:40|||||||||1
1739804990000|2025-02-17 15:09:50|||||||||2
1739805000000|2025-02-17 15:10:00|||||||||1
1739805010000|2025-02-17 15:10:10|||||||||1
1739805040000|2025-02-17 15:10:40|||||||||2
1739805050000|2025-02-17 15:10:50|||||||||1
1739805060000|2025-02-17 15:11:00|||||||||5
1739805070000|2025-02-17 15:11:10|||||||||5
1739805090000|2025-02-17 15:11:30|||||||||1
1739805110000|2025-02-17 15:11:50|||||||||1
1739805130000|2025-02-17 15:12:10|||||||||1
1739805140000|2025-02-17 15:12:20|||||||||2
1739805150000|2025-02-17 15:12:30|||||||||1
1739805170000|2025-02-17 15:12:50|||||||||4
1739805220000|2025-02-17 15:13:40|||||||||1
1739805240000|2025-02-17 15:14:00|||||||||2
1739805280000|2025-02-17 15:14:40|||||||||1
1739805310000|2025-02-17 15:15:10|||||||||5
1739805330000|2025-02-17 15:15:30|||||||||1
1739805400000|2025-02-17 15:16:40|||||||||2
1739805430000|2025-02-17 15:17:10|||||||||2
1739805440000|2025-02-17 15:17:20|||||||||2
1739805450000|2025-02-17 15:17:30|||||||||2
1739805480000|2025-02-17 15:18:00|||||||||3
1739805510000|2025-02-17 15:18:30|||||||||2
1739805520000|2025-02-17 15:18:40|||||||||7
1739805550000|2025-02-17 15:19:10|||||||||91
1739805560000|2025-02-17 15:19:20|||||||||1
1739805570000|2025-02-17 15:19:30|||||||||16
1739805580000|2025-02-17 15:19:40|||||||||1
1739805600000|2025-02-17 15:20:00|||||||||2
1739805620000|2025-02-17 15:20:20|||||||||2
1739805640000|2025-02-17 15:20:40|||||||||2
1739805650000|2025-02-17 15:20:50|||||||||2
1739805670000|2025-02-17 15:21:10|||||||||2
1739805690000|2025-02-17 15:21:30|||||||||2
1739805720000|2025-02-17 15:22:00|||||||||2
1739805750000|2025-02-17 15:22:30|||||||||2
1739805760000|2025-02-17 15:22:40|||||||||2
1739805790000|2025-02-17 15:23:10|||||||||2
1739805820000|2025-02-17 15:23:40|||||||||2
1739805840000|2025-02-17 15:24:00|||||||||4
1739805860000|2025-02-17 15:24:20|||||||||2
1739805890000|2025-02-17 15:24:50|||||||||2
1739805910000|2025-02-17 15:25:10|||||||||2
1739805940000|2025-02-17 15:25:40|||||||||2
1739805960000|2025-02-17 15:26:00|||||||||2
1739805970000|2025-02-17 15:26:10|||||||||1
1739805980000|2025-02-17 15:26:20|||||||||2
1739805990000|2025-02-17 15:26:30|||||||||13
1739806010000|2025-02-17 15:26:50|||||||||2
1739806030000|2025-02-17 15:27:10|||||||||2
1739806040000|2025-02-17 15:27:20|||||||||2
1739806050000|2025-02-17 15:27:30|||||||||2
1739806070000|2025-02-17 15:27:50|||||||||2
1739806090000|2025-02-17 15:28:10|||||||||1
1739806100000|2025-02-17 15:28:20|||||||||2
1739806110000|2025-02-17 15:28:30|||||||||1
1739806130000|2025-02-17 15:28:50|||||||||2
1739806140000|2025-02-17 15:29:00|||||||||11
1739806150000|2025-02-17 15:29:10|||||||||2
1739806160000|2025-02-17 15:29:20|||||||||1
1739806170000|2025-02-17 15:29:30|||||||||2
1739806200000|2025-02-17 15:30:00|||||||||3
1739806220000|2025-02-17 15:30:20|||||||||2
1739806250000|2025-02-17 15:30:50|||||||||4
1739806270000|2025-02-17 15:31:10|||||||||2
1739806290000|2025-02-17 15:31:30|||||||||2
1739806310000|2025-02-17 15:31:50|||||||||3
1739806340000|2025-02-17 15:32:20|||||||||2
1739806350000|2025-02-17 15:32:30|||||||||1
1739806360000|2025-02-17 15:32:40|||||||||3
1739806390000|2025-02-17 15:33:10|||||||||2
1739806410000|2025-02-17 15:33:30|||||||||3
1739806440000|2025-02-17 15:34:00|||||||||2
1739806450000|2025-02-17 15:34:10|||||||||3
1739806460000|2025-02-17 15:34:20|||||||||2
1739806480000|2025-02-17 15:34:40|||||||||4
1739806500000|2025-02-17 15:35:00|||||||||2
1739806530000|2025-02-17 15:35:30|||||||||10
1739806540000|2025-02-17 15:35:40|||||||||3
1739806550000|2025-02-17 15:35:50|||||||||5
1739806560000|2025-02-17 15:36:00|||||||||1
1739806570000|2025-02-17 15:36:10|||||||||3
1739806580000|2025-02-17 15:36:20|||||||||1
1739806600000|2025-02-17 15:36:40|||||||||2
1739806620000|2025-02-17 15:37:00|||||||||2
1739806650000|2025-02-17 15:37:30|||||||||103
1739806670000|2025-02-17 15:37:50|||||||||2
1739806690000|2025-02-17 15:38:10|||||||||2
1739806720000|2025-02-17 15:38:40|||||||||2
1739806740000|2025-02-17 15:39:00|||||||||4
1739806760000|2025-02-17 15:39:20|||||||||8
1739806770000|2025-02-17 15:39:30|||||||||1
1739806790000|2025-02-17 15:39:50|||||||||2
1739806810000|2025-02-17 15:40:10|||||||||3
1739806840000|2025-02-17 15:40:40|||||||||2
1739806860000|2025-02-17 15:41:00|||||||||2
1739806880000|2025-02-17 15:41:20|||||||||3
1739806900000|2025-02-17 15:41:40|||||||||2
1739806920000|2025-02-17 15:42:00|||||||||1
1739806930000|2025-02-17 15:42:10|||||||||2
1739806940000|2025-02-17 15:42:20|||||||||1
1739806950000|2025-02-17 15:42:30|||||||||5
1739806960000|2025-02-17 15:42:40|||||||||3
1739806980000|2025-02-17 15:43:00|||||||||3
1739807000000|2025-02-17 15:43:20|||||||||1
1739807030000|2025-02-17 15:43:50|||||||||10
1739807060000|2025-02-17 15:44:20|||||||||2
1739807070000|2025-02-17 15:44:30|||||||||26
1739807160000|2025-02-17 15:46:00|||||||||1
1739807230000|2025-02-17 15:47:10|||||||||2
1739807240000|2025-02-17 15:47:20|||||||||17
1739807280000|2025-02-17 15:48:00|||||||||1
1739807320000|2025-02-17 15:48:40|||||||||6
1739807390000|2025-02-17 15:49:50|||||||||2
1739807410000|2025-02-17 15:50:10|||||||||1
1739807490000|2025-02-17 15:51:30|||||||||4
1739807510000|2025-02-17 15:51:50|||||||||2
1739807520000|2025-02-17 15:52:00|||||||||1
1739807590000|2025-02-17 15:53:10|||||||||3
1739807610000|2025-02-17 15:53:30|||||||||2
1739807640000|2025-02-17 15:54:00|||||||||1
1739807710000|2025-02-17 15:55:10|||||||||2
1739807730000|2025-02-17 15:55:30|||||||||1
1739807770000|2025-02-17 15:56:10|||||||||1
1739807950000|2025-02-17 15:59:10|||||||||27
1739807960000|2025-02-17 15:59:20|||||||||1
1739807970000|2025-02-17 15:59:30|||||||||7
1739808000000|2025-02-17 16:00:00|||||||||2
1739808020000|2025-02-17 16:00:20|||||||||2
1739808030000|2025-02-17 16:00:30|||||||||1
1739808040000|2025-02-17 16:00:40|||||||||3
1739808060000|2025-02-17 16:01:00|||||||||12
1739808140000|2025-02-17 16:02:20|||||||||1
1739808150000|2025-02-17 16:02:30|||||||||1
1739808160000|2025-02-17 16:02:40|||||||||2
1739808180000|2025-02-17 16:03:00|||||||||3
1739808340000|2025-02-17 16:05:40|||||||||2
1739808360000|2025-02-17 16:06:00|||||||||2
1739808410000|2025-02-17 16:06:50|||||||||5
1739808520000|2025-02-17 16:08:40|||||||||1
1739808550000|2025-02-17 16:09:10|||||||||1
1739808610000|2025-02-17 16:10:10|||||||||5
1739808620000|2025-02-17 16:10:20|||||||||20
1739808650000|2025-02-17 16:10:50|||||||||1
1739808680000|2025-02-17 16:11:20|||||||||2
1739808710000|2025-02-17 16:11:50|||||||||50
1739808890000|2025-02-17 16:14:50|||||||||1
1739808930000|2025-02-17 16:15:30|||||||||1
1739808960000|2025-02-17 16:16:00|||||||||23
1739808970000|2025-02-17 16:16:10|||||||||1
1739809010000|2025-02-17 16:16:50|||||||||3
1739809030000|2025-02-17 16:17:10|||||||||1
1739809040000|2025-02-17 16:17:20|||||||||8
1739809100000|2025-02-17 16:18:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1739809200000|2025-02-17 16:20:00|||||||||1
1739809260000|2025-02-17 16:21:00|||||||||1
1739809300000|2025-02-17 16:21:40|||||||||2
1739809310000|2025-02-17 16:21:50|||||||||71
1739809340000|2025-02-17 16:22:20|||||||||1
1739809350000|2025-02-17 16:22:30|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|64
1739809370000|2025-02-17 16:22:50|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|3
1739809400000|2025-02-17 16:23:20|17.14|16.98|17.14|16.98|17.14|16.98|17.14|16.98|0
1739809420000|2025-02-17 16:23:40|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|2
1739809500000|2025-02-17 16:25:00|||||||||49
1739809590000|2025-02-17 16:26:30|17.24|17.08|17.19|17.03|17.24|17.08|17.19|17.03|82
1739809600000|2025-02-17 16:26:40|||||||||1
1739809610000|2025-02-17 16:26:50|||||||||1
1739809620000|2025-02-17 16:27:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|3
1739809630000|2025-02-17 16:27:10|||||||||5
1739809640000|2025-02-17 16:27:20|17.19|17.03|17.19|17.03|17.19|17.03|17.19|17.03|9
1739809670000|2025-02-17 16:27:50|||||||||20
1739809680000|2025-02-17 16:28:00|||||||||4
1739809740000|2025-02-17 16:29:00|17.24|17.08|17.24|17.08|17.24|17.08|17.24|17.08|19
1739809750000|2025-02-17 16:29:10|||||||||15
1739809790000|2025-02-17 16:29:50|||||||||7
1739833200000|2025-02-17 23:00:00|17.33|17.17|17.33|17.17|17.33|17.17|17.33|17.17|53
1739833210000|2025-02-17 23:00:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|21
1739833220000|2025-02-17 23:00:20|||||||||6
1739833230000|2025-02-17 23:00:30|||||||||1
1739833240000|2025-02-17 23:00:40|||||||||20
1739833250000|2025-02-17 23:00:50|||||||||4
1739833260000|2025-02-17 23:01:00|17.38|17.22|17.38|17.22|17.38|17.22|17.38|17.22|24
1739833300000|2025-02-17 23:01:40|17.4|17.24|17.38|17.22|17.4|17.24|17.38|17.22|2
1739833310000|2025-02-17 23:01:50|17.33|17.17|17.35|17.19|17.35|17.19|17.33|17.17|48
1739833320000|2025-02-17 23:02:00|||||||||61
1739833330000|2025-02-17 23:02:10|17.3|17.14|17.3|17.14|17.3|17.14|17.3|17.14|8
1739833350000|2025-02-17 23:02:30|||||||||2
1739833380000|2025-02-17 23:03:00|||||||||1
1739833390000|2025-02-17 23:03:10|||||||||3
1739833440000|2025-02-17 23:04:00|||||||||2
1739833450000|2025-02-17 23:04:10|17.28|17.12|17.3|17.14|17.3|17.14|17.28|17.12|9
1739833460000|2025-02-17 23:04:20|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|40
1739833500000|2025-02-17 23:05:00|||||||||1
1739833570000|2025-02-17 23:06:10|||||||||2
1739833670000|2025-02-17 23:07:50|||||||||2
1739833720000|2025-02-17 23:08:40|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|18
1739833730000|2025-02-17 23:08:50|17.33|17.17|17.3|17.14|17.33|17.17|17.3|17.14|4
1739833740000|2025-02-17 23:09:00|||||||||2
1739834110000|2025-02-17 23:15:10|||||||||8
1739834160000|2025-02-17 23:16:00|||||||||10
1739834170000|2025-02-17 23:16:10|||||||||9
1739834290000|2025-02-17 23:18:10|||||||||1
1739834470000|2025-02-17 23:21:10|17.35|17.19|17.35|17.19|17.35|17.19|17.35|17.19|21
1739834520000|2025-02-17 23:22:00|||||||||17
1739834620000|2025-02-17 23:23:40|||||||||2
1739834990000|2025-02-17 23:29:50|||||||||4
1739835000000|2025-02-17 23:30:00|||||||||1
1739835050000|2025-02-17 23:30:50|||||||||6
1739835330000|2025-02-17 23:35:30|||||||||1
1739835380000|2025-02-17 23:36:20|17.38|17.22|17.4|17.24|17.4|17.24|17.38|17.22|6
1739835420000|2025-02-17 23:37:00|||||||||2
1739835550000|2025-02-17 23:39:10|17.45|17.29|17.45|17.29|17.45|17.29|17.45|17.29|11
1739835600000|2025-02-17 23:40:00|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|70
1739835800000|2025-02-17 23:43:20|17.48|17.32|17.48|17.32|17.48|17.32|17.48|17.32|48
1739835810000|2025-02-17 23:43:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1739835850000|2025-02-17 23:44:10|||||||||5
1739835890000|2025-02-17 23:44:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|6
1739835910000|2025-02-17 23:45:10|||||||||3
1739835950000|2025-02-17 23:45:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|9
1739835960000|2025-02-17 23:46:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|4
1739836010000|2025-02-17 23:46:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|0
1739836080000|2025-02-17 23:48:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1739836250000|2025-02-17 23:50:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|1
1739836260000|2025-02-17 23:51:00|17.38|17.22|17.41|17.25|17.41|17.25|17.36|17.2|0
1739836400000|2025-02-17 23:53:20|||||||||5
1739836410000|2025-02-17 23:53:30|||||||||10
1739836480000|2025-02-17 23:54:40|||||||||10
1739836530000|2025-02-17 23:55:30|||||||||3
1739836550000|2025-02-17 23:55:50|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|5
1739836560000|2025-02-17 23:56:00|||||||||22
1739836580000|2025-02-17 23:56:20|||||||||12
1739836590000|2025-02-17 23:56:30|||||||||3
1739836600000|2025-02-17 23:56:40|||||||||1
1739836610000|2025-02-17 23:56:50|||||||||2
1739836620000|2025-02-17 23:57:00|||||||||2
1739836630000|2025-02-17 23:57:10|||||||||6
1739836650000|2025-02-17 23:57:30|||||||||7
1739836660000|2025-02-17 23:57:40|||||||||2
1739836690000|2025-02-17 23:58:10|||||||||3
1739836720000|2025-02-17 23:58:40|||||||||2
1740087090000|2025-02-20 21:31:30|||||||||25
1740087260000|2025-02-20 21:34:20|||||||||8
1740087340000|2025-02-20 21:35:40|||||||||1
1740087530000|2025-02-20 21:38:50|||||||||126
1740087550000|2025-02-20 21:39:10|||||||||1
1740088230000|2025-02-20 21:50:30|||||||||1
1740088470000|2025-02-20 21:54:30|||||||||1
1740088600000|2025-02-20 21:56:40|||||||||30
1740088660000|2025-02-20 21:57:40|||||||||7
1740088670000|2025-02-20 21:57:50|||||||||1
1740088740000|2025-02-20 21:59:00|||||||||1
1740088750000|2025-02-20 21:59:10|||||||||20
1740088790000|2025-02-20 21:59:50|||||||||77
1740092480000|2025-02-20 23:01:20|||||||||145
1740092490000|2025-02-20 23:01:30|||||||||10
1740092520000|2025-02-20 23:02:00|||||||||1
1740092930000|2025-02-20 23:08:50|||||||||1
1740093050000|2025-02-20 23:10:50|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|2
1740093250000|2025-02-20 23:14:10|||||||||2
1740093260000|2025-02-20 23:14:20|||||||||1
1740093340000|2025-02-20 23:15:40|||||||||1
1740093490000|2025-02-20 23:18:10|||||||||1
1740093820000|2025-02-20 23:23:40|||||||||1
1740093840000|2025-02-20 23:24:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|15
1740094180000|2025-02-20 23:29:40|||||||||1
1740094200000|2025-02-20 23:30:00|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|23
1740094210000|2025-02-20 23:30:10|||||||||3
1740095780000|2025-02-20 23:56:20|||||||||1
1740095830000|2025-02-20 23:57:10|||||||||2
1740095840000|2025-02-20 23:57:20|||||||||1
1740096000000|2025-02-21 00:00:00|17.11|16.95|17.15|16.99|17.15|16.99|17.11|16.95|17
1740096040000|2025-02-21 00:00:40|||||||||1
1740096060000|2025-02-21 00:01:00|||||||||4
1740096090000|2025-02-21 00:01:30|||||||||1
1740096100000|2025-02-21 00:01:40|17.1|16.94|17.15|16.99|17.15|16.99|17.1|16.94|50
1740096140000|2025-02-21 00:02:20|17.1|16.94|17.1|16.94|17.1|16.94|17.1|16.94|11
1740096190000|2025-02-21 00:03:10|||||||||1
1740096330000|2025-02-21 00:05:30|||||||||1
1740096670000|2025-02-21 00:11:10|||||||||3
1740096720000|2025-02-21 00:12:00|||||||||1
1740096770000|2025-02-21 00:12:50|||||||||1
1740096790000|2025-02-21 00:13:10|||||||||1
1740096820000|2025-02-21 00:13:40|||||||||1
1740096940000|2025-02-21 00:15:40|||||||||1
1740096960000|2025-02-21 00:16:00|||||||||19
1740097290000|2025-02-21 00:21:30|||||||||1
1740097300000|2025-02-21 00:21:40|||||||||4
1740097380000|2025-02-21 00:23:00|||||||||1
1740097400000|2025-02-21 00:23:20|||||||||1
1740097440000|2025-02-21 00:24:00|||||||||1
1740097840000|1740097850000|2025-02-21 00:30:50|||||||||2
1740097990000|2025-02-21 00:33:10|||||||||2
1740098070000|2025-02-21 00:34:30|||||||||1
1740098100000|2025-02-21 00:35:00|||||||||1
1740098220000|2025-02-21 00:37:00|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|15
1740099060000|2025-02-21 00:51:00|||||||||53
1740099110000|2025-02-21 00:51:50|17.2|17.04|17.15|16.99|17.2|17.04|17.15|16.99|46
1740099420000|2025-02-21 00:57:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|7
1740099570000|2025-02-21 00:59:30|17.15|16.99|17.15|16.99|17.15|16.99|17.15|16.99|2
1740099590000|2025-02-21 00:59:50|||||||||3
1740099660000|2025-02-21 01:01:00|||||||||4
1740099990000|2025-02-21 01:06:30|17.17|17.01|17.15|16.99|17.17|17.01|17.15|16.99|2
1740100020000|2025-02-21 01:07:00|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|6
1740100070000|2025-02-21 01:07:50|||||||||1
1740100120000|2025-02-21 01:08:40|||||||||10
1740100280000|2025-02-21 01:11:20|||||||||1
1740100330000|2025-02-21 01:12:10|||||||||10
1740100380000|2025-02-21 01:13:00|||||||||10
1740101910000|2025-02-21 01:38:30|||||||||78
1740101970000|2025-02-21 01:39:30|||||||||1
1740102260000|2025-02-21 01:44:20|||||||||1
1740102530000|2025-02-21 01:48:50|||||||||1
1740102770000|2025-02-21 01:52:50|||||||||2
1740103130000|2025-02-21 01:58:50|||||||||1
1740103240000|2025-02-21 02:00:40|||||||||2
1740103950000|2025-02-21 02:12:30|||||||||6
1740104420000|2025-02-21 02:20:20|||||||||1
1740104550000|2025-02-21 02:22:30|||||||||1
1740104820000|2025-02-21 02:27:00|||||||||1
1740105170000|2025-02-21 02:32:50|||||||||1
1740105310000|2025-02-21 02:35:10|||||||||2
1740105750000|2025-02-21 02:42:30|||||||||8
1740106100000|2025-02-21 02:48:20|17.15|16.99|17.2|17.04|17.2|17.04|17.15|16.99|72
1740106650000|2025-02-21 02:57:30|||||||||1
1740107160000|2025-02-21 03:06:00|||||||||1
1740109420000|2025-02-21 03:43:40|||||||||1
1740109610000|2025-02-21 03:46:50|||||||||1
1740110220000|2025-02-21 03:57:00|||||||||2
1740110250000|2025-02-21 03:57:30|||||||||1
1740111890000|2025-02-21 04:24:50|||||||||2
1740112270000|2025-02-21 04:31:10|||||||||1
1740114340000|2025-02-21 05:05:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1740116090000|2025-02-21 05:34:50|||||||||1
1740116610000|2025-02-21 05:43:30|||||||||1
1740117100000|2025-02-21 05:51:40|||||||||2
1740117140000|2025-02-21 05:52:20|||||||||2
1740117290000|2025-02-21 05:54:50|||||||||1
1740117310000|2025-02-21 05:55:10|||||||||1
1740118010000|2025-02-21 06:06:50|||||||||1
1740118450000|2025-02-21 06:14:10|||||||||1
1740118850000|2025-02-21 06:20:50|||||||||1
1740118890000|2025-02-21 06:21:30|||||||||1
1740119440000|2025-02-21 06:30:40|||||||||3
1740119570000|2025-02-21 06:32:50|||||||||2
1740119930000|2025-02-21 06:38:50|||||||||5
1740120160000|2025-02-21 06:42:40|||||||||1
1740120440000|2025-02-21 06:47:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1740120490000|2025-02-21 06:48:10|17.16|17|17.16|17|17.16|17|17.16|17|26
1740120520000|2025-02-21 06:48:40|||||||||2
1740120540000|2025-02-21 06:49:00|||||||||1
1740120780000|2025-02-21 06:53:00|||||||||2
1740120870000|2025-02-21 06:54:30|||||||||1
1740121280000|2025-02-21 07:01:20|||||||||1
1740121340000|2025-02-21 07:02:20|||||||||4
1740121700000|2025-02-21 07:08:20|||||||||1
1740121780000|2025-02-21 07:09:40|||||||||13
1740122770000|2025-02-21 07:26:10|||||||||1
1740122820000|2025-02-21 07:27:00|||||||||3
1740122830000|2025-02-21 07:27:10|||||||||1
1740122920000|2025-02-21 07:28:40|||||||||1
1740123030000|2025-02-21 07:30:30|||||||||1
1740123230000|2025-02-21 07:33:50|||||||||2
1740123310000|2025-02-21 07:35:10|||||||||30
1740123320000|2025-02-21 07:35:20|||||||||1
1740123550000|2025-02-21 07:39:10|||||||||1
1740123560000|2025-02-21 07:39:20|||||||||1
1740123640000|2025-02-21 07:40:40|||||||||1
1740123680000|2025-02-21 07:41:20|||||||||1
1740123700000|2025-02-21 07:41:40|||||||||1
1740123720000|2025-02-21 07:42:00|||||||||1
1740123770000|2025-02-21 07:42:50|||||||||1
1740123810000|2025-02-21 07:43:30|||||||||1
1740123830000|2025-02-21 07:43:50|||||||||1
1740123890000|2025-02-21 07:44:50|||||||||1
1740123960000|2025-02-21 07:46:00|||||||||1
1740123990000|2025-02-21 07:46:30|||||||||3
1740124020000|2025-02-21 07:47:00|||||||||1
1740124080000|2025-02-21 07:48:00|||||||||1
1740124100000|2025-02-21 07:48:20|||||||||1
1740124180000|2025-02-21 07:49:40|||||||||1
1740124190000|2025-02-21 07:49:50|||||||||5
1740124200000|2025-02-21 07:50:00|||||||||1
1740124230000|2025-02-21 07:50:30|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|62
1740124280000|2025-02-21 07:51:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1740124460000|2025-02-21 07:54:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|2
1740124650000|2025-02-21 07:57:30|||||||||2
1740124700000|2025-02-21 07:58:20|||||||||1
1740124740000|2025-02-21 07:59:00|||||||||1
1740124780000|2025-02-21 07:59:40|||||||||1
1740124840000|2025-02-21 08:00:40|||||||||1
1740124900000|2025-02-21 08:01:40|||||||||1
1740124930000|2025-02-21 08:02:10|||||||||1
1740124960000|2025-02-21 08:02:40|||||||||42
1740124980000|2025-02-21 08:03:00|||||||||1
1740124990000|2025-02-21 08:03:10|||||||||1
1740125000000|2025-02-21 08:03:20|||||||||1
1740125030000|2025-02-21 08:03:50|||||||||1
1740125040000|2025-02-21 08:04:00|||||||||1
1740125050000|2025-02-21 08:04:10|||||||||1
1740125060000|2025-02-21 08:04:20|||||||||1
1740125090000|2025-02-21 08:04:50|||||||||1
1740125130000|2025-02-21 08:05:30|||||||||1
1740125160000|2025-02-21 08:06:00|17.2|17.04|17.16|17|17.2|17.04|17.16|17|6
1740125180000|2025-02-21 08:06:20|||||||||1
1740125220000|2025-02-21 08:07:00|||||||||1
1740125240000|2025-02-21 08:07:20|||||||||1
1740125270000|2025-02-21 08:07:50|||||||||1
1740125310000|2025-02-21 08:08:30|||||||||1
1740125360000|2025-02-21 08:09:20|||||||||1
1740125420000|2025-02-21 08:10:20|||||||||1
1740125460000|2025-02-21 08:11:00|||||||||1
1740125500000|2025-02-21 08:11:40|||||||||1
1740125540000|2025-02-21 08:12:20|||||||||1
1740125550000|2025-02-21 08:12:30|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|49
1740125670000|2025-02-21 08:14:30|||||||||1
1740125700000|2025-02-21 08:15:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|14
1740125710000|2025-02-21 08:15:10|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|50
1740125720000|2025-02-21 08:15:20|||||||||15
1740125730000|2025-02-21 08:15:30|||||||||1
1740125740000|2025-02-21 08:15:40|||||||||145
1740125760000|2025-02-21 08:16:00|||||||||1
1740125870000|2025-02-21 08:17:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|63
1740125880000|2025-02-21 08:18:00|||||||||1
1740125910000|2025-02-21 08:18:30|||||||||18
1740125920000|2025-02-21 08:18:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1740126020000|2025-02-21 08:20:20|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|1
1740126060000|2025-02-21 08:21:00|17.25|17.09|17.21|17.05|17.25|17.09|17.21|17.05|14
1740126070000|2025-02-21 08:21:10|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|1
1740126130000|2025-02-21 08:22:10|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|1
1740126140000|2025-02-21 08:22:20|||||||||1
1740126240000|2025-02-21 08:24:00|||||||||1
1740126260000|2025-02-21 08:24:20|||||||||2
1740126340000|2025-02-21 08:25:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1740126370000|2025-02-21 08:26:10|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1740126380000|2025-02-21 08:26:20|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1740126440000|2025-02-21 08:27:20|||||||||2
1740126450000|2025-02-21 08:27:30|17.21|17.05|17.21|17.05|17.21|17.05|17.2|17.04|0
1740126460000|2025-02-21 08:27:40|17.2|17.04|17.2|17.04|17.2|17.04|17.2|17.04|0
1740126480000|2025-02-21 08:28:00|17.21|17.05|17.2|17.04|17.21|17.05|17.2|17.04|0
1740126620000|2025-02-21 08:30:20|||||||||52
1740126690000|2025-02-21 08:31:30|||||||||1
1740126720000|2025-02-21 08:32:00|17.25|17.09|17.25|17.09|17.25|17.09|17.25|17.09|57
1740126850000|2025-02-21 08:34:10|||||||||1
1740126910000|2025-02-21 08:35:10|||||||||1
1740126940000|2025-02-21 08:35:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|0
1740127220000|2025-02-21 08:40:20|||||||||5
1740127400000|2025-02-21 08:43:20|||||||||3
1740127440000|2025-02-21 08:44:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|27
1740127450000|2025-02-21 08:44:10|||||||||4
1740127480000|2025-02-21 08:44:40|||||||||1
1740127520000|2025-02-21 08:45:20|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|0
1740127650000|2025-02-21 08:47:30|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|2
1740127740000|2025-02-21 08:49:00|||||||||1
1740127810000|2025-02-21 08:50:10|||||||||1
1740127820000|2025-02-21 08:50:20|||||||||2
1740127970000|2025-02-21 08:52:50|||||||||1
1740127990000|2025-02-21 08:53:10|||||||||2
1740128340000|2025-02-21 08:59:00|||||||||1
1740128510000|2025-02-21 09:01:50|||||||||3
1740128520000|2025-02-21 09:02:00|||||||||4
1740128580000|2025-02-21 09:03:00|||||||||5
1740128760000|2025-02-21 09:06:00|||||||||1
1740128860000|2025-02-21 09:07:40|||||||||1
1740128890000|2025-02-21 09:08:10|17.23|17.07|17.21|17.05|17.23|17.07|17.21|17.05|1
1740128960000|2025-02-21 09:09:20|17.23|17.07|17.26|17.1|17.26|17.1|17.23|17.07|0
1740129000000|2025-02-21 09:10:00|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1740129160000|2025-02-21 09:12:40|||||||||20
1740129540000|2025-02-21 09:19:00|||||||||1
1740129680000|2025-02-21 09:21:20|||||||||1
1740130050000|2025-02-21 09:27:30|||||||||1
1740130080000|2025-02-21 09:28:00|||||||||3
1740130580000|2025-02-21 09:36:20|||||||||1
1740130810000|2025-02-21 09:40:10|||||||||1
1740131290000|2025-02-21 09:48:10|||||||||1
1740131560000|2025-02-21 09:52:40|||||||||1
1740131640000|2025-02-21 09:54:00|||||||||1
1740131750000|2025-02-21 09:55:50|||||||||10
1740131930000|2025-02-21 09:58:50|||||||||1
1740132190000|2025-02-21 10:03:10|||||||||1
1740132760000|2025-02-21 10:12:40|||||||||25
1740132830000|2025-02-21 10:13:50|||||||||1
1740133020000|2025-02-21 10:17:00|||||||||19
1740133070000|2025-02-21 10:17:50|||||||||3
1740133140000|2025-02-21 10:19:00|||||||||1
1740133240000|2025-02-21 10:20:40|||||||||1
1740133250000|2025-02-21 10:20:50|||||||||1
1740133290000|2025-02-21 10:21:30|||||||||1
1740133310000|2025-02-21 10:21:50|||||||||1
1740133320000|2025-02-21 10:22:00|||||||||1
1740133770000|2025-02-21 10:29:30|||||||||1
1740134330000|2025-02-21 10:38:50|||||||||1
1740134530000|2025-02-21 10:42:10|||||||||1
1740134710000|2025-02-21 10:45:10|||||||||1
1740134730000|2025-02-21 10:45:30|||||||||1
1740135160000|2025-02-21 10:52:40|||||||||1
1740135180000|2025-02-21 10:53:00|||||||||1
1740135240000|2025-02-21 10:54:00|||||||||1
1740135280000|2025-02-21 10:54:40|||||||||1
1740135290000|2025-02-21 10:54:50|||||||||4
1740135350000|2025-02-21 10:55:50|||||||||1
1740135420000|2025-02-21 10:57:00|||||||||10
1740135540000|2025-02-21 10:59:00|||||||||1
1740135820000|2025-02-21 11:03:40|||||||||37
1740136230000|2025-02-21 11:10:30|||||||||1
1740136550000|2025-02-21 11:15:50|||||||||5
1740137570000|2025-02-21 11:32:50|||||||||10
1740137580000|2025-02-21 11:33:00|||||||||5
1740137690000|2025-02-21 11:34:50|||||||||1
1740137730000|2025-02-21 11:35:30|||||||||3
1740137790000|2025-02-21 11:36:30|||||||||3
1740137920000|2025-02-21 11:38:40|||||||||1
1740138160000|2025-02-21 11:42:40|||||||||1
1740138190000|2025-02-21 11:43:10|||||||||2
1740138200000|2025-02-21 11:43:20|||||||||7
1740138270000|2025-02-21 11:44:30|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1740138320000|2025-02-21 11:45:20|||||||||1
1740138440000|2025-02-21 11:47:20|||||||||2
1740138480000|2025-02-21 11:48:00|||||||||1
1740138690000|2025-02-21 11:51:30|||||||||1
1740138870000|2025-02-21 11:54:30|||||||||1
1740139060000|2025-02-21 11:57:40|||||||||1
1740139200000|2025-02-21 12:00:00|||||||||1
1740139210000|2025-02-21 12:00:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|2
1740139230000|2025-02-21 12:00:30|||||||||10
1740139240000|2025-02-21 12:00:40|||||||||1
1740139250000|2025-02-21 12:00:50|||||||||60
1740139260000|2025-02-21 12:01:00|||||||||7
1740139320000|2025-02-21 12:02:00|||||||||4
1740139340000|2025-02-21 12:02:20|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|8
1740139350000|2025-02-21 12:02:30|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|1
1740139360000|2025-02-21 12:02:40|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|1
1740139410000|2025-02-21 12:03:30|||||||||3
1740139510000|2025-02-21 12:05:10|||||||||11
1740139550000|2025-02-21 12:05:50|||||||||2
1740139980000|2025-02-21 12:13:00|||||||||2
1740140040000|2025-02-21 12:14:00|||||||||3
1740140070000|2025-02-21 12:14:30|||||||||2
1740140320000|2025-02-21 12:18:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|0
1740140330000|2025-02-21 12:18:50|||||||||3
1740140410000|2025-02-21 12:20:10|||||||||2
1740140460000|2025-02-21 12:21:00|||||||||1
1740140550000|2025-02-21 12:22:30|||||||||6
1740140610000|2025-02-21 12:23:30|||||||||1
1740140750000|2025-02-21 12:25:50|||||||||1
1740140810000|2025-02-21 12:26:50|||||||||5
1740141150000|2025-02-21 12:32:30|||||||||1
1740141260000|2025-02-21 12:34:20|||||||||1
1740141430000|2025-02-21 12:37:10|||||||||1
1740141610000|2025-02-21 12:40:10|||||||||1
1740141620000|2025-02-21 12:40:20|||||||||2
1740141710000|2025-02-21 12:41:50|||||||||1
1740141820000|2025-02-21 12:43:40|||||||||2
1740141880000|2025-02-21 12:44:40|||||||||1
1740142140000|2025-02-21 12:49:00|||||||||2
1740142380000|2025-02-21 12:53:00|||||||||13
1740142490000|2025-02-21 12:54:50|||||||||6
1740142600000|2025-02-21 12:56:40|||||||||2
1740142810000|2025-02-21 13:00:10|||||||||2
1740142820000|2025-02-21 13:00:20|||||||||1
1740142850000|2025-02-21 13:00:50|||||||||2
1740142870000|2025-02-21 13:01:10|||||||||5
1740143060000|2025-02-21 13:04:20|||||||||17
1740143080000|2025-02-21 13:04:40|||||||||13
1740143090000|2025-02-21 13:04:50|||||||||3
1740143190000|2025-02-21 13:06:30|||||||||17
1740143200000|2025-02-21 13:06:40|||||||||2
1740143220000|2025-02-21 13:07:00|||||||||2
1740143270000|2025-02-21 13:07:50|||||||||1
1740143590000|2025-02-21 13:13:10|||||||||10
1740144060000|2025-02-21 13:21:00|||||||||25
1740144090000|2025-02-21 13:21:30|||||||||30
1740144100000|2025-02-21 13:21:40|||||||||30
1740144130000|2025-02-21 13:22:10|||||||||8
1740144140000|2025-02-21 13:22:20|||||||||4
1740144340000|2025-02-21 13:25:40|||||||||20
1740144350000|2025-02-21 13:25:50|||||||||3
1740144360000|2025-02-21 13:26:00|||||||||20
1740144540000|2025-02-21 13:29:00|||||||||1
1740144550000|2025-02-21 13:29:10|||||||||1
1740144610000|2025-02-21 13:30:10|||||||||3
1740144660000|2025-02-21 13:31:00|||||||||1
1740144950000|2025-02-21 13:35:50|||||||||3
1740145260000|2025-02-21 13:41:00|||||||||2
1740145290000|2025-02-21 13:41:30|||||||||34
1740145300000|2025-02-21 13:41:40|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|147
1740145310000|2025-02-21 13:41:50|17.21|17.05|17.21|17.05|17.21|17.05|17.17|17.01|125
1740145320000|2025-02-21 13:42:00|||||||||134
1740145330000|2025-02-21 13:42:10|||||||||13
1740145390000|2025-02-21 13:43:10|||||||||8
1740145400000|2025-02-21 13:43:20|17.17|17.01|17.17|17.01|17.17|17.01|17.17|17.01|113
1740145470000|2025-02-21 13:44:30|||||||||1
1740145480000|2025-02-21 13:44:40|17.16|17|17.16|17|17.16|17|17.16|17|6
1740145540000|2025-02-21 13:45:40|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|149
1740145710000|2025-02-21 13:48:30|||||||||1
1740145870000|2025-02-21 13:51:10|||||||||1
1740146070000|2025-02-21 13:54:30|||||||||2
1740146140000|2025-02-21 13:55:40|||||||||1
1740146650000|2025-02-21 14:04:10|||||||||8
1740146670000|2025-02-21 14:04:30|||||||||1
1740146720000|2025-02-21 14:05:20|||||||||20
1740146730000|2025-02-21 14:05:30|||||||||2
1740147000000|2025-02-21 14:10:00|||||||||1
1740147040000|2025-02-21 14:10:40|||||||||1
1740147050000|2025-02-21 14:10:50|||||||||4
1740147070000|2025-02-21 14:11:10|||||||||1
1740147080000|2025-02-21 14:11:20|||||||||2
1740147200000|2025-02-21 14:13:20|||||||||1
1740147270000|2025-02-21 14:14:30|||||||||30
1740147350000|2025-02-21 14:15:50|||||||||2
1740147360000|2025-02-21 14:16:00|||||||||1
1740147400000|2025-02-21 14:16:40|||||||||20
1740147410000|2025-02-21 14:16:50|||||||||1
1740147480000|2025-02-21 14:18:00|||||||||1
1740147570000|2025-02-21 14:19:30|||||||||2
1740147610000|2025-02-21 14:20:10|||||||||2
1740147670000|2025-02-21 14:21:10|||||||||1
1740147690000|2025-02-21 14:21:30|||||||||2
1740147790000|2025-02-21 14:23:10|||||||||6
1740147870000|2025-02-21 14:24:30|||||||||7
1740147940000|2025-02-21 14:25:40|17.26|17.1|17.22|17.06|17.26|17.1|17.22|17.06|51
1740147950000|2025-02-21 14:25:50|17.21|17.05|17.21|17.05|17.21|17.05|17.21|17.05|5
1740147970000|2025-02-21 14:26:10|||||||||18
1740147980000|2025-02-21 14:26:20|||||||||12
1740147990000|2025-02-21 14:26:30|||||||||19
1740148000000|2025-02-21 14:26:40|||||||||34
1740148010000|2025-02-21 14:26:50|||||||||30
1740148020000|2025-02-21 14:27:00|||||||||25
1740148030000|2025-02-21 14:27:10|||||||||17
1740148040000|2025-02-21 14:27:20|||||||||14
1740148050000|2025-02-21 14:27:30|||||||||50
1740148060000|2025-02-21 14:27:40|||||||||21
1740148070000|2025-02-21 14:27:50|||||||||12
1740148080000|2025-02-21 14:28:00|||||||||16
1740148090000|2025-02-21 14:28:10|||||||||11
1740148100000|2025-02-21 14:28:20|||||||||10
1740148110000|2025-02-21 14:28:30|||||||||9
1740148120000|2025-02-21 14:28:40|||||||||9
1740148130000|2025-02-21 14:28:50|||||||||9
1740148140000|2025-02-21 14:29:00|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|18
1740148150000|2025-02-21 14:29:10|17.22|17.06|17.26|17.1|17.26|17.1|17.22|17.06|25
1740148170000|2025-02-21 14:29:30|||||||||30
1740148180000|2025-02-21 14:29:40|17.22|17.06|17.21|17.05|17.22|17.06|17.21|17.05|43
1740148190000|2025-02-21 14:29:50|17.22|17.06|17.22|17.06|17.22|17.06|17.22|17.06|13
1740148200000|2025-02-21 14:30:00|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|102
1740148210000|2025-02-21 14:30:10|||||||||1
1740148230000|2025-02-21 14:30:30|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|20
1740148240000|2025-02-21 14:30:40|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|84
1740148250000|2025-02-21 14:30:50|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|121
1740148260000|2025-02-21 14:31:00|17.27|17.11|17.31|17.15|17.31|17.15|17.26|17.1|17
1740148270000|2025-02-21 14:31:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|62
1740148280000|2025-02-21 14:31:20|17.31|17.15|17.31|17.15|17.31|17.15|17.26|17.1|17
1740148290000|2025-02-21 14:31:30|||||||||48
1740148300000|2025-02-21 14:31:40|||||||||7
1740148310000|2025-02-21 14:31:50|||||||||4
1740148330000|2025-02-21 14:32:10|||||||||3
1740148340000|2025-02-21 14:32:20|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|7
1740148350000|2025-02-21 14:32:30|||||||||4
1740148360000|2025-02-21 14:32:40|||||||||2
1740148370000|2025-02-21 14:32:50|||||||||18
1740148390000|2025-02-21 14:33:10|||||||||1
1740148420000|2025-02-21 14:33:40|||||||||97
1740148430000|2025-02-21 14:33:50|||||||||36
1740148440000|2025-02-21 14:34:00|||||||||74
1740148460000|2025-02-21 14:34:20|||||||||6
1740148470000|2025-02-21 14:34:30|||||||||2
1740148500000|2025-02-21 14:35:00|||||||||2
1740148510000|2025-02-21 14:35:10|||||||||1
1740148520000|2025-02-21 14:35:20|||||||||56
1740148540000|2025-02-21 14:35:40|||||||||1
1740148550000|2025-02-21 14:35:50|||||||||1
1740148570000|2025-02-21 14:36:10|||||||||59
1740148580000|2025-02-21 14:36:20|||||||||2
1740148590000|2025-02-21 14:36:30|17.27|17.11|17.31|17.15|17.31|17.15|17.26|17.1|16
1740148600000|2025-02-21 14:36:40|||||||||6
1740148610000|2025-02-21 14:36:50|||||||||2
1740148620000|2025-02-21 14:37:00|17.36|17.2|17.31|17.15|17.36|17.2|17.31|17.15|64
1740148630000|2025-02-21 14:37:10|||||||||7
1740148640000|2025-02-21 14:37:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|20
1740148660000|2025-02-21 14:37:40|||||||||4
1740148670000|2025-02-21 14:37:50|17.31|17.15|17.31|17.15|17.31|17.15|17.31|17.15|27
1740148680000|2025-02-21 14:38:00|17.36|17.2|17.31|17.15|17.36|17.2|17.31|17.15|31
1740148690000|2025-02-21 14:38:10|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|29
1740148700000|2025-02-21 14:38:20|||||||||6
1740148720000|2025-02-21 14:38:40|||||||||3
1740148730000|2025-02-21 14:38:50|||||||||1
1740148740000|2025-02-21 14:39:00|17.31|17.15|17.31|17.15|17.36|17.2|17.31|17.15|58
1740148750000|2025-02-21 14:39:10|||||||||14
1740148760000|2025-02-21 14:39:20|17.36|17.2|17.36|17.2|17.36|17.2|17.31|17.15|15
1740148770000|2025-02-21 14:39:30|||||||||3
1740148780000|2025-02-21 14:39:40|||||||||1
1740148790000|2025-02-21 14:39:50|||||||||4
1740148810000|2025-02-21 14:40:10|||||||||5
1740148820000|2025-02-21 14:40:20|||||||||3
1740148840000|2025-02-21 14:40:40|||||||||3
1740148860000|2025-02-21 14:41:00|||||||||3
1740148880000|2025-02-21 14:41:20|||||||||3
1740148890000|2025-02-21 14:41:30|17.33|17.17|17.31|17.15|17.36|17.2|17.31|17.15|14
1740148900000|2025-02-21 14:41:40|||||||||8
1740148920000|2025-02-21 14:42:00|||||||||4
1740148930000|2025-02-21 14:42:10|||||||||6
1740148950000|2025-02-21 14:42:30|||||||||3
1740148970000|2025-02-21 14:42:50|||||||||3
1740148980000|2025-02-21 14:43:00|||||||||1
1740148990000|2025-02-21 14:43:10|||||||||6
1740149010000|2025-02-21 14:43:30|||||||||7
1740149020000|2025-02-21 14:43:40|||||||||5
1740149030000|2025-02-21 14:43:50|||||||||7
1740149040000|2025-02-21 14:44:00|||||||||29
1740149050000|2025-02-21 14:44:10|||||||||59
1740149070000|2025-02-21 14:44:30|||||||||4
1740149080000|2025-02-21 14:44:40|||||||||13
1740149100000|2025-02-21 14:45:00|||||||||6
1740149110000|2025-02-21 14:45:10|17.26|17.1|17.26|17.1|17.26|17.1|17.26|17.1|209
1740149120000|2025-02-21 14:45:20|||||||||50
1740149130000|2025-02-21 14:45:30|||||||||30
1740149140000|2025-02-21 14:45:40|17.31|17.15|17.31|17.15|17.31|17.15|17.27|17.11|26
1740149150000|2025-02-21 14:45:50|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|40
1740149170000|2025-02-21 14:46:10|||||||||18
1740149180000|2025-02-21 14:46:20|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|126
1740149190000|2025-02-21 14:46:30|17.27|17.11|17.26|17.1|17.27|17.11|17.26|17.1|21
1740149200000|2025-02-21 14:46:40|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|11
1740149210000|2025-02-21 14:46:50|||||||||9
1740149220000|2025-02-21 14:47:00|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|148
1740149230000|2025-02-21 14:47:10|||||||||70
1740149250000|2025-02-21 14:47:30|||||||||84
1740149260000|2025-02-21 14:47:40|||||||||16
1740149270000|2025-02-21 14:47:50|17.27|17.11|17.31|17.15|17.31|17.15|17.27|17.11|79
1740149280000|2025-02-21 14:48:00|||||||||17
1740149290000|2025-02-21 14:48:10|||||||||5
1740149300000|2025-02-21 14:48:20|||||||||5
1740149310000|2025-02-21 14:48:30|||||||||14
1740149320000|2025-02-21 14:48:40|||||||||2
1740149340000|2025-02-21 14:49:00|||||||||20
1740149360000|2025-02-21 14:49:20|17.32|17.16|17.32|17.16|17.32|17.16|17.32|17.16|6
1740149370000|2025-02-21 14:49:30|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|18
1740149390000|2025-02-21 14:49:50|||||||||9
1740149400000|2025-02-21 14:50:00|||||||||23
1740149410000|2025-02-21 14:50:10|||||||||20
1740149420000|2025-02-21 14:50:20|||||||||16
1740149430000|2025-02-21 14:50:30|||||||||52
1740149440000|2025-02-21 14:50:40|||||||||23
1740149450000|2025-02-21 14:50:50|||||||||115
1740149460000|2025-02-21 14:51:00|||||||||6
1740149470000|2025-02-21 14:51:10|||||||||1
1740149480000|2025-02-21 14:51:20|||||||||3
1740149500000|2025-02-21 14:51:40|||||||||1
1740149510000|2025-02-21 14:51:50|||||||||4
1740149520000|2025-02-21 14:52:00|||||||||17
1740149530000|2025-02-21 14:52:10|||||||||5
1740149560000|2025-02-21 14:52:40|||||||||2
1740149620000|2025-02-21 14:53:40|17.31|17.15|17.31|17.15|17.32|17.16|17.31|17.15|156
1740149630000|2025-02-21 14:53:50|||||||||2
1740149640000|2025-02-21 14:54:00|17.36|17.2|17.36|17.2|17.36|17.2|17.31|17.15|98
1740149660000|2025-02-21 14:54:20|17.32|17.16|17.36|17.2|17.36|17.2|17.32|17.16|36
1740149680000|2025-02-21 14:54:40|||||||||6
1740149690000|2025-02-21 14:54:50|17.32|17.16|17.31|17.15|17.32|17.16|17.31|17.15|95
1740149700000|2025-02-21 14:55:00|17.33|17.17|17.32|17.16|17.36|17.2|17.31|17.15|29
1740149710000|2025-02-21 14:55:10|17.34|17.18|17.36|17.2|17.36|17.2|17.34|17.18|0
1740149720000|2025-02-21 14:55:20|||||||||8
1740149730000|2025-02-21 14:55:30|||||||||2
1740149740000|2025-02-21 14:55:40|||||||||13
1740149750000|2025-02-21 14:55:50|||||||||21
1740149760000|2025-02-21 14:56:00|||||||||8
1740149770000|2025-02-21 14:56:10|||||||||17
1740149780000|2025-02-21 14:56:20|||||||||2
1740149810000|2025-02-21 14:56:50|||||||||1
1740149840000|2025-02-21 14:57:20|||||||||5
1740149870000|2025-02-21 14:57:50|||||||||105
1740149880000|2025-02-21 14:58:00|||||||||24
1740149890000|2025-02-21 14:58:10|||||||||5
1740149920000|2025-02-21 14:58:40|||||||||19
1740149940000|2025-02-21 14:59:00|||||||||4
1740149950000|2025-02-21 14:59:10|||||||||6
1740149960000|2025-02-21 14:59:20|||||||||1
1740149970000|2025-02-21 14:59:30|||||||||8
1740149980000|2025-02-21 14:59:40|||||||||11
1740149990000|2025-02-21 14:59:50|||||||||1
1740150000000|2025-02-21 15:00:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|237
1740150010000|2025-02-21 15:00:10|||||||||9
1740150020000|2025-02-21 15:00:20|17.36|17.2|17.36|17.2|17.41|17.25|17.36|17.2|57
1740150030000|2025-02-21 15:00:30|||||||||1
1740150040000|2025-02-21 15:00:40|17.41|17.25|17.41|17.25|17.41|17.25|17.36|17.2|118
1740150050000|2025-02-21 15:00:50|||||||||35
1740150060000|2025-02-21 15:01:00|17.38|17.22|17.41|17.25|17.41|17.25|17.38|17.22|11
1740150070000|2025-02-21 15:01:10|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|265
1740150080000|2025-02-21 15:01:20|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|54
1740150090000|2025-02-21 15:01:30|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|21
1740150100000|2025-02-21 15:01:40|||||||||1
1740150110000|2025-02-21 15:01:50|17.38|17.22|17.36|17.2|17.38|17.22|17.36|17.2|32
1740150120000|2025-02-21 15:02:00|||||||||94
1740150140000|2025-02-21 15:02:20|||||||||80
1740150150000|2025-02-21 15:02:30|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|38
1740150160000|2025-02-21 15:02:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|1
1740150170000|2025-02-21 15:02:50|17.39|17.23|17.37|17.21|17.41|17.25|17.37|17.21|61
1740150180000|2025-02-21 15:03:00|17.36|17.2|17.36|17.2|17.37|17.21|17.36|17.2|1
1740150190000|2025-02-21 15:03:10|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|44
1740150210000|2025-02-21 15:03:30|||||||||35
1740150220000|2025-02-21 15:03:40|||||||||6
1740150230000|2025-02-21 15:03:50|||||||||2
1740150240000|2025-02-21 15:04:00|17.37|17.21|17.41|17.25|17.41|17.25|17.37|17.21|245
1740150250000|2025-02-21 15:04:10|17.37|17.21|17.36|17.2|17.37|17.21|17.36|17.2|25
1740150260000|2025-02-21 15:04:20|||||||||20
1740150270000|2025-02-21 15:04:30|||||||||1
1740150280000|2025-02-21 15:04:40|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|20
1740150290000|2025-02-21 15:04:50|||||||||2
1740150300000|2025-02-21 15:05:00|||||||||3
1740150310000|2025-02-21 15:05:10|||||||||5
1740150330000|2025-02-21 15:05:30|||||||||14
1740150340000|2025-02-21 15:05:40|||||||||1
1740150350000|2025-02-21 15:05:50|17.46|17.3|17.41|17.25|17.46|17.3|17.41|17.25|150
1740150360000|2025-02-21 15:06:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|19
1740150370000|2025-02-21 15:06:10|||||||||3
1740150380000|2025-02-21 15:06:20|17.41|17.25|17.46|17.3|17.46|17.3|17.41|17.25|67
1740150390000|2025-02-21 15:06:30|||||||||100
1740150400000|2025-02-21 15:06:40|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|112
1740150410000|2025-02-21 15:06:50|||||||||2
1740150420000|2025-02-21 15:07:00|||||||||2
1740150430000|2025-02-21 15:07:10|||||||||40
1740150440000|2025-02-21 15:07:20|||||||||3
1740150450000|2025-02-21 15:07:30|||||||||21
1740150470000|2025-02-21 15:07:50|||||||||2
1740150480000|2025-02-21 15:08:00|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|66
1740150510000|2025-02-21 15:08:30|||||||||56
1740150530000|2025-02-21 15:08:50|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|31
1740150540000|2025-02-21 15:09:00|17.46|17.3|17.46|17.3|17.46|17.3|17.41|17.25|73
1740150550000|2025-02-21 15:09:10|17.41|17.25|17.46|17.3|17.46|17.3|17.41|17.25|111
1740150560000|2025-02-21 15:09:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|40
1740150570000|2025-02-21 15:09:30|||||||||1
1740150580000|2025-02-21 15:09:40|||||||||14
1740150600000|2025-02-21 15:10:00|||||||||11
1740150610000|2025-02-21 15:10:10|||||||||1
1740150620000|2025-02-21 15:10:20|||||||||13
1740150630000|2025-02-21 15:10:30|||||||||2
1740150660000|2025-02-21 15:11:00|||||||||15
1740150670000|2025-02-21 15:11:10|17.37|17.21|17.37|17.21|17.41|17.25|17.37|17.21|197
1740150680000|2025-02-21 15:11:20|17.36|17.2|17.36|17.2|17.36|17.2|17.36|17.2|20
1740150690000|2025-02-21 15:11:30|||||||||1
1740150700000|2025-02-21 15:11:40|||||||||28
1740150720000|2025-02-21 15:12:00|17.37|17.21|17.37|17.21|17.39|17.23|17.36|17.2|68
1740150730000|2025-02-21 15:12:10|||||||||5
1740150740000|2025-02-21 15:12:20|17.39|17.23|17.41|17.25|17.41|17.25|17.39|17.23|34
1740150750000|2025-02-21 15:12:30|17.37|17.21|17.37|17.21|17.39|17.23|17.37|17.21|72
1740150760000|2025-02-21 15:12:40|17.41|17.25|17.41|17.25|17.41|17.25|17.37|17.21|49
1740150770000|2025-02-21 15:12:50|||||||||2
1740150780000|2025-02-21 15:13:00|||||||||2
1740150790000|2025-02-21 15:13:10|||||||||9
1740150800000|2025-02-21 15:13:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|70
1740150810000|2025-02-21 15:13:30|||||||||2
1740150840000|2025-02-21 15:14:00|||||||||6
1740150850000|2025-02-21 15:14:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|30
1740150860000|2025-02-21 15:14:20|||||||||6
1740150870000|2025-02-21 15:14:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|185
1740150880000|2025-02-21 15:14:40|||||||||4
1740150890000|2025-02-21 15:14:50|||||||||1
1740150900000|2025-02-21 15:15:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|112
1740150910000|2025-02-21 15:15:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|73
1740150920000|2025-02-21 15:15:20|||||||||2
1740150930000|2025-02-21 15:15:30|||||||||2
1740150940000|2025-02-21 15:15:40|||||||||2
1740150950000|2025-02-21 15:15:50|||||||||22
1740150960000|2025-02-21 15:16:00|||||||||1
1740150970000|2025-02-21 15:16:10|||||||||16
1740150980000|2025-02-21 15:16:20|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|38
1740150990000|2025-02-21 15:16:30|17.43|17.27|17.41|17.25|17.46|17.3|17.41|17.25|30
1740151000000|2025-02-21 15:16:40|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|25
1740151010000|2025-02-21 15:16:50|||||||||1
1740151020000|2025-02-21 15:17:00|||||||||2
1740151030000|2025-02-21 15:17:10|||||||||4
1740151040000|2025-02-21 15:17:20|||||||||4
1740151050000|2025-02-21 15:17:30|17.41|17.25|17.46|17.3|17.46|17.3|17.41|17.25|61
1740151060000|2025-02-21 15:17:40|||||||||3
1740151070000|2025-02-21 15:17:50|||||||||3
1740151080000|2025-02-21 15:18:00|17.41|17.25|17.41|17.25|17.41|17.25|17.41|17.25|55
1740151090000|2025-02-21 15:18:10|17.43|17.27|17.46|17.3|17.46|17.3|17.41|17.25|31
1740151100000|2025-02-21 15:18:20|||||||||4
1740151110000|2025-02-21 15:18:30|||||||||5
1740151120000|2025-02-21 15:18:40|||||||||2
1740151130000|2025-02-21 15:18:50|||||||||1
1740151140000|2025-02-21 15:19:00|||||||||1
1740151150000|2025-02-21 15:19:10|||||||||1
1740151170000|2025-02-21 15:19:30|||||||||2
1740151180000|2025-02-21 15:19:40|||||||||55
1740151190000|2025-02-21 15:19:50|17.51|17.35|17.51|17.35|17.51|17.35|17.46|17.3|59
1740151200000|2025-02-21 15:20:00|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|40
1740151210000|2025-02-21 15:20:10|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1740151220000|2025-02-21 15:20:20|17.48|17.32|17.46|17.3|17.51|17.35|17.46|17.3|29
1740151230000|2025-02-21 15:20:30|||||||||1
1740151240000|2025-02-21 15:20:40|||||||||3
1740151260000|2025-02-21 15:21:00|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|14
1740151270000|2025-02-21 15:21:10|17.51|17.35|17.46|17.3|17.51|17.35|17.46|17.3|10
1740151290000|2025-02-21 15:21:30|||||||||1
1740151300000|2025-02-21 15:21:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|13
1740151310000|2025-02-21 15:21:50|||||||||3
1740151330000|2025-02-21 15:22:10|||||||||4
1740151340000|2025-02-21 15:22:20|||||||||11
1740151360000|2025-02-21 15:22:40|||||||||14
1740151370000|2025-02-21 15:22:50|||||||||6
1740151390000|2025-02-21 15:23:10|||||||||4
1740151400000|2025-02-21 15:23:20|||||||||2
1740151410000|2025-02-21 15:23:30|17.46|17.3|17.51|17.35|17.51|17.35|17.46|17.3|83
1740151420000|2025-02-21 15:23:40|||||||||3
1740151430000|2025-02-21 15:23:50|||||||||2
1740151440000|2025-02-21 15:24:00|||||||||39
1740151450000|2025-02-21 15:24:10|||||||||4
1740151460000|2025-02-21 15:24:20|||||||||12
1740151470000|2025-02-21 15:24:30|||||||||4
1740151480000|2025-02-21 15:24:40|||||||||3
1740151490000|2025-02-21 15:24:50|||||||||135
1740151510000|2025-02-21 15:25:10|||||||||9
1740151520000|2025-02-21 15:25:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|30
1740151530000|2025-02-21 15:25:30|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|82
1740151540000|2025-02-21 15:25:40|||||||||4
1740151550000|2025-02-21 15:25:50|||||||||2
1740151560000|2025-02-21 15:26:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|107
1740151570000|2025-02-21 15:26:10|||||||||19
1740151580000|2025-02-21 15:26:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|18
1740151590000|2025-02-21 15:26:30|||||||||1
1740151600000|2025-02-21 15:26:40|||||||||6
1740151610000|2025-02-21 15:26:50|||||||||5
1740151620000|2025-02-21 15:27:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|20
1740151630000|2025-02-21 15:27:10|||||||||6
1740151640000|2025-02-21 15:27:20|||||||||1
1740151650000|2025-02-21 15:27:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|111
1740151660000|2025-02-21 15:27:40|||||||||4
1740151670000|2025-02-21 15:27:50|||||||||7
1740151690000|2025-02-21 15:28:10|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|222
1740151700000|2025-02-21 15:28:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|68
1740151710000|2025-02-21 15:28:30|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|87
1740151720000|2025-02-21 15:28:40|||||||||17
1740151730000|2025-02-21 15:28:50|||||||||3
1740151750000|2025-02-21 15:29:10|||||||||4
1740151770000|2025-02-21 15:29:30|||||||||2
1740151780000|2025-02-21 15:29:40|||||||||18
1740151790000|2025-02-21 15:29:50|||||||||32
1740151800000|2025-02-21 15:30:00|||||||||1
1740151810000|2025-02-21 15:30:10|||||||||5
1740151820000|2025-02-21 15:30:20|||||||||3
1740151840000|2025-02-21 15:30:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|74
1740151850000|2025-02-21 15:30:50|||||||||2
1740151860000|2025-02-21 15:31:00|||||||||1
1740151870000|2025-02-21 15:31:10|||||||||55
1740151880000|2025-02-21 15:31:20|||||||||1
1740151890000|2025-02-21 15:31:30|||||||||16
1740151900000|2025-02-21 15:31:40|||||||||3
1740151910000|2025-02-21 15:31:50|||||||||3
1740151930000|2025-02-21 15:32:10|17.56|17.4|17.56|17.4|17.56|17.4|17.51|17.35|104
1740151940000|2025-02-21 15:32:20|||||||||1
1740151950000|2025-02-21 15:32:30|||||||||2
1740151970000|2025-02-21 15:32:50|||||||||4
1740151980000|2025-02-21 15:33:00|||||||||5
1740151990000|2025-02-21 15:33:10|||||||||23
1740152000000|2025-02-21 15:33:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|6
1740152010000|2025-02-21 15:33:30|||||||||8
1740152020000|2025-02-21 15:33:40|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|103
1740152030000|2025-02-21 15:33:50|||||||||3
1740152050000|2025-02-21 15:34:10|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|108
1740152060000|2025-02-21 15:34:20|||||||||1
1740152070000|2025-02-21 15:34:30|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|20
1740152080000|2025-02-21 15:34:40|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|9
1740152090000|2025-02-21 15:34:50|||||||||5
1740152100000|2025-02-21 15:35:00|||||||||48
1740152110000|2025-02-21 15:35:10|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|81
1740152120000|2025-02-21 15:35:20|||||||||7
1740152130000|2025-02-21 15:35:30|||||||||2
1740152140000|2025-02-21 15:35:40|||||||||1
1740152150000|2025-02-21 15:35:50|||||||||2
1740152160000|2025-02-21 15:36:00|17.56|17.4|17.56|17.4|17.61|17.45|17.56|17.4|25
1740152170000|2025-02-21 15:36:10|||||||||23
1740152180000|2025-02-21 15:36:20|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|6
1740152190000|2025-02-21 15:36:30|||||||||11
1740152200000|2025-02-21 15:36:40|||||||||2
1740152210000|2025-02-21 15:36:50|||||||||6
1740152220000|2025-02-21 15:37:00|||||||||1
1740152230000|2025-02-21 15:37:10|||||||||48
1740152240000|2025-02-21 15:37:20|||||||||8
1740152250000|2025-02-21 15:37:30|||||||||1
1740152260000|2025-02-21 15:37:40|||||||||2
1740152270000|2025-02-21 15:37:50|||||||||10
1740152280000|2025-02-21 15:38:00|||||||||1
1740152290000|2025-02-21 15:38:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|12
1740152300000|2025-02-21 15:38:20|||||||||4
1740152310000|2025-02-21 15:38:30|||||||||1
1740152330000|2025-02-21 15:38:50|||||||||1
1740152340000|2025-02-21 15:39:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|22
1740152350000|2025-02-21 15:39:10|||||||||6
1740152360000|2025-02-21 15:39:20|||||||||35
1740152370000|2025-02-21 15:39:30|17.59|17.43|17.56|17.4|17.61|17.45|17.56|17.4|18
1740152380000|2025-02-21 15:39:40|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|3
1740152390000|2025-02-21 15:39:50|||||||||3
1740152400000|2025-02-21 15:40:00|||||||||1
1740152410000|2025-02-21 15:40:10|||||||||19
1740152420000|2025-02-21 15:40:20|||||||||2
1740152430000|2025-02-21 15:40:30|||||||||1
1740152450000|2025-02-21 15:40:50|||||||||2
1740152460000|2025-02-21 15:41:00|||||||||6
1740152480000|2025-02-21 15:41:20|||||||||1
1740152490000|2025-02-21 15:41:30|||||||||8
1740152510000|2025-02-21 15:41:50|||||||||8
1740152520000|2025-02-21 15:42:00|||||||||1
1740152530000|2025-02-21 15:42:10|||||||||1
1740152540000|2025-02-21 15:42:20|||||||||2
1740152550000|2025-02-21 15:42:30|||||||||2
1740152560000|2025-02-21 15:42:40|||||||||16
1740152570000|2025-02-21 15:42:50|||||||||15
1740152580000|2025-02-21 15:43:00|||||||||2
1740152590000|2025-02-21 15:43:10|||||||||1
1740152600000|2025-02-21 15:43:20|||||||||2
1740152610000|2025-02-21 15:43:30|||||||||1
1740152620000|2025-02-21 15:43:40|17.65|17.49|17.61|17.45|17.65|17.49|17.61|17.45|203
1740152630000|2025-02-21 15:43:50|17.65|17.49|17.65|17.49|17.65|17.49|17.61|17.45|39
1740152640000|2025-02-21 15:44:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|36
1740152650000|2025-02-21 15:44:10|||||||||7
1740152660000|2025-02-21 15:44:20|||||||||2
1740152670000|2025-02-21 15:44:30|||||||||1
1740152680000|2025-02-21 15:44:40|||||||||3
1740152690000|2025-02-21 15:44:50|||||||||3
1740152700000|2025-02-21 15:45:00|17.65|17.49|17.65|17.49|17.66|17.5|17.61|17.45|218
1740152710000|2025-02-21 15:45:10|17.61|17.45|17.61|17.45|17.65|17.49|17.61|17.45|80
1740152720000|2025-02-21 15:45:20|||||||||25
1740152730000|2025-02-21 15:45:30|||||||||1
1740152740000|2025-02-21 15:45:40|||||||||1
1740152750000|2025-02-21 15:45:50|||||||||21
1740152760000|2025-02-21 15:46:00|17.6|17.44|17.61|17.45|17.61|17.45|17.6|17.44|77
1740152770000|2025-02-21 15:46:10|||||||||7
1740152780000|2025-02-21 15:46:20|||||||||5
1740152790000|2025-02-21 15:46:30|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|96
1740152800000|2025-02-21 15:46:40|17.59|17.43|17.61|17.45|17.61|17.45|17.59|17.43|12
1740152810000|2025-02-21 15:46:50|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|13
1740152820000|2025-02-21 15:47:00|||||||||1
1740152830000|2025-02-21 15:47:10|||||||||1
1740152840000|2025-02-21 15:47:20|||||||||1
1740152850000|2025-02-21 15:47:30|||||||||2
1740152870000|2025-02-21 15:47:50|||||||||2
1740152880000|2025-02-21 15:48:00|||||||||5
1740152890000|2025-02-21 15:48:10|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|68
1740152900000|2025-02-21 15:48:20|||||||||4
1740152910000|2025-02-21 15:48:30|||||||||2
1740152920000|2025-02-21 15:48:40|||||||||1
1740152930000|2025-02-21 15:48:50|17.56|17.4|17.56|17.4|17.61|17.45|17.56|17.4|58
1740152940000|2025-02-21 15:49:00|||||||||2
1740152960000|2025-02-21 15:49:20|||||||||1
1740152970000|2025-02-21 15:49:30|17.61|17.45|17.59|17.43|17.61|17.45|17.56|17.4|54
1740152980000|2025-02-21 15:49:40|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|29
1740152990000|2025-02-21 15:49:50|||||||||2
1740153000000|2025-02-21 15:50:00|||||||||1
1740153020000|2025-02-21 15:50:20|||||||||2
1740153030000|2025-02-21 15:50:30|||||||||79
1740153050000|2025-02-21 15:50:50|||||||||3
1740153060000|2025-02-21 15:51:00|||||||||1
1740153080000|2025-02-21 15:51:20|||||||||1
1740153090000|2025-02-21 15:51:30|||||||||2
1740153100000|2025-02-21 15:51:40|||||||||5
1740153110000|2025-02-21 15:51:50|||||||||2
1740153120000|2025-02-21 15:52:00|||||||||1
1740153130000|2025-02-21 15:52:10|||||||||1
1740153140000|2025-02-21 15:52:20|||||||||2
1740153150000|2025-02-21 15:52:30|||||||||1
1740153160000|2025-02-21 15:52:40|||||||||1
1740153170000|2025-02-21 15:52:50|||||||||8
1740153180000|2025-02-21 15:53:00|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|32
1740153190000|2025-02-21 15:53:10|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|1
1740153200000|2025-02-21 15:53:20|||||||||2
1740153210000|2025-02-21 15:53:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|41
1740153220000|2025-02-21 15:53:40|||||||||4
1740153230000|2025-02-21 15:53:50|||||||||2
1740153240000|2025-02-21 15:54:00|||||||||1
1740153260000|2025-02-21 15:54:20|||||||||8
1740153270000|2025-02-21 15:54:30|||||||||6
1740153290000|2025-02-21 15:54:50|||||||||114
1740153300000|2025-02-21 15:55:00|17.66|17.5|17.61|17.45|17.66|17.5|17.61|17.45|32
1740153310000|2025-02-21 15:55:10|||||||||14
1740153320000|2025-02-21 15:55:20|||||||||2
1740153340000|2025-02-21 15:55:40|||||||||2
1740153350000|2025-02-21 15:55:50|||||||||3
1740153360000|2025-02-21 15:56:00|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|130
1740153370000|2025-02-21 15:56:10|||||||||22
1740153380000|2025-02-21 15:56:20|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|24
1740153390000|2025-02-21 15:56:30|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|12
1740153400000|2025-02-21 15:56:40|||||||||3
1740153410000|2025-02-21 15:56:50|||||||||2
1740153420000|2025-02-21 15:57:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|35
1740153430000|2025-02-21 15:57:10|17.66|17.5|17.66|17.5|17.66|17.5|17.66|17.5|9
1740153440000|2025-02-21 15:57:20|||||||||1
1740153450000|2025-02-21 15:57:30|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|20
1740153460000|2025-02-21 15:57:40|||||||||6
1740153470000|2025-02-21 15:57:50|||||||||3
1740153480000|2025-02-21 15:58:00|||||||||2
1740153490000|2025-02-21 15:58:10|||||||||3
1740153500000|2025-02-21 15:58:20|||||||||1
1740153510000|2025-02-21 15:58:30|||||||||4
1740153520000|2025-02-21 15:58:40|||||||||3
1740153530000|2025-02-21 15:58:50|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|34
1740153540000|2025-02-21 15:59:00|17.56|17.4|17.56|17.4|17.61|17.45|17.56|17.4|53
1740153550000|2025-02-21 15:59:10|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|62
1740153560000|2025-02-21 15:59:20|||||||||7
1740153570000|2025-02-21 15:59:30|||||||||9
1740153580000|2025-02-21 15:59:40|||||||||1
1740153590000|2025-02-21 15:59:50|||||||||3
1740153600000|2025-02-21 16:00:00|||||||||42
1740153610000|2025-02-21 16:00:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|4
1740153620000|2025-02-21 16:00:20|||||||||9
1740153630000|2025-02-21 16:00:30|||||||||1
1740153640000|2025-02-21 16:00:40|||||||||2
1740153650000|2025-02-21 16:00:50|||||||||1
1740153670000|2025-02-21 16:01:10|||||||||103
1740153680000|2025-02-21 16:01:20|||||||||3
1740153690000|2025-02-21 16:01:30|17.56|17.4|17.51|17.35|17.56|17.4|17.51|17.35|124
1740153700000|2025-02-21 16:01:40|||||||||1
1740153710000|2025-02-21 16:01:50|||||||||9
1740153720000|2025-02-21 16:02:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|47
1740153730000|2025-02-21 16:02:10|||||||||1
1740153740000|2025-02-21 16:02:20|||||||||2
1740153760000|2025-02-21 16:02:40|||||||||1
1740153770000|2025-02-21 16:02:50|||||||||4
1740153780000|2025-02-21 16:03:00|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|37
1740153790000|2025-02-21 16:03:10|||||||||20
1740153800000|2025-02-21 16:03:20|||||||||1
1740153810000|2025-02-21 16:03:30|||||||||35
1740153820000|2025-02-21 16:03:40|||||||||3
1740153830000|2025-02-21 16:03:50|17.56|17.4|17.61|17.45|17.61|17.45|17.56|17.4|86
1740153840000|2025-02-21 16:04:00|||||||||50
1740153850000|2025-02-21 16:04:10|||||||||1
1740153860000|2025-02-21 16:04:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|9
1740153870000|2025-02-21 16:04:30|||||||||2
1740153880000|2025-02-21 16:04:40|||||||||3
1740153890000|2025-02-21 16:04:50|||||||||52
1740153900000|2025-02-21 16:05:00|||||||||1
1740153910000|2025-02-21 16:05:10|||||||||20
1740153920000|2025-02-21 16:05:20|||||||||1
1740153940000|2025-02-21 16:05:40|||||||||2
1740153950000|2025-02-21 16:05:50|||||||||2
1740153960000|2025-02-21 16:06:00|||||||||2
1740153970000|2025-02-21 16:06:10|||||||||20
1740153980000|2025-02-21 16:06:20|||||||||10
1740153990000|2025-02-21 16:06:30|||||||||43
1740154010000|2025-02-21 16:06:50|||||||||4
1740154030000|2025-02-21 16:07:10|||||||||1
1740154040000|2025-02-21 16:07:20|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|12
1740154050000|2025-02-21 16:07:30|||||||||1
1740154070000|2025-02-21 16:07:50|||||||||53
1740154080000|2025-02-21 16:08:00|||||||||1
1740154100000|2025-02-21 16:08:20|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|2
1740154110000|2025-02-21 16:08:30|||||||||2
1740154120000|2025-02-21 16:08:40|||||||||5
1740154130000|2025-02-21 16:08:50|||||||||1
1740154140000|2025-02-21 16:09:00|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|2
1740154150000|2025-02-21 16:09:10|||||||||2
1740154160000|2025-02-21 16:09:20|17.54|17.38|17.56|17.4|17.56|17.4|17.51|17.35|5
1740154170000|2025-02-21 16:09:30|||||||||3
1740154180000|2025-02-21 16:09:40|17.51|17.35|17.56|17.4|17.56|17.4|17.51|17.35|6
1740154190000|2025-02-21 16:09:50|||||||||3
1740154200000|2025-02-21 16:10:00|17.61|17.45|17.56|17.4|17.61|17.45|17.56|17.4|47
1740154210000|2025-02-21 16:10:10|17.61|17.45|17.61|17.45|17.61|17.45|17.61|17.45|79
1740154220000|2025-02-21 16:10:20|||||||||9
1740154230000|2025-02-21 16:10:30|||||||||2
1740154240000|2025-02-21 16:10:40|||||||||6
1740154250000|2025-02-21 16:10:50|||||||||1
1740154260000|2025-02-21 16:11:00|17.56|17.4|17.56|17.4|17.56|17.4|17.56|17.4|5
1740154270000|2025-02-21 16:11:10|17.59|17.43|17.56|17.4|17.61|17.45|17.56|17.4|12
1740154290000|2025-02-21 16:11:30|||||||||1
1740154320000|2025-02-21 16:12:00|||||||||2
1740154350000|2025-02-21 16:12:30|||||||||1
1740154360000|2025-02-21 16:12:40|||||||||2
1740154370000|2025-02-21 16:12:50|||||||||1
1740154380000|2025-02-21 16:13:00|||||||||70
1740154390000|2025-02-21 16:13:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|72
1740154400000|2025-02-21 16:13:20|||||||||44
1740154410000|2025-02-21 16:13:30|||||||||13
1740154420000|2025-02-21 16:13:40|||||||||1
1740154440000|2025-02-21 16:14:00|||||||||10
1740154450000|2025-02-21 16:14:10|||||||||15
1740154460000|2025-02-21 16:14:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|32
1740154470000|2025-02-21 16:14:30|||||||||7
1740154480000|2025-02-21 16:14:40|||||||||92
1740154490000|2025-02-21 16:14:50|||||||||15
1740154500000|2025-02-21 16:15:00|||||||||3
1740154510000|2025-02-21 16:15:10|||||||||20
1740154520000|2025-02-21 16:15:20|||||||||1
1740154570000|2025-02-21 16:16:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|192
1740154580000|2025-02-21 16:16:20|||||||||3
1740154600000|2025-02-21 16:16:40|||||||||1
1740154610000|2025-02-21 16:16:50|||||||||1
1740154620000|2025-02-21 16:17:00|||||||||14
1740154650000|2025-02-21 16:17:30|||||||||1
1740154670000|2025-02-21 16:17:50|||||||||14
1740154680000|2025-02-21 16:18:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|7
1740154690000|2025-02-21 16:18:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|18
1740154700000|2025-02-21 16:18:20|||||||||4
1740154710000|2025-02-21 16:18:30|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|74
1740154720000|2025-02-21 16:18:40|||||||||36
1740154730000|2025-02-21 16:18:50|||||||||2
1740154740000|2025-02-21 16:19:00|||||||||19
1740154750000|2025-02-21 16:19:10|||||||||2
1740154760000|2025-02-21 16:19:20|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|5
1740154770000|2025-02-21 16:19:30|||||||||1
1740154780000|2025-02-21 16:19:40|||||||||35
1740154800000|2025-02-21 16:20:00|||||||||69
1740154820000|2025-02-21 16:20:20|||||||||1
1740154830000|2025-02-21 16:20:30|||||||||2
1740154840000|2025-02-21 16:20:40|||||||||1
1740154850000|2025-02-21 16:20:50|||||||||1
1740154900000|2025-02-21 16:21:40|||||||||1
1740154910000|2025-02-21 16:21:50|||||||||250
1740154930000|2025-02-21 16:22:10|||||||||5
1740154940000|2025-02-21 16:22:20|||||||||2
1740154950000|2025-02-21 16:22:30|||||||||1
1740154970000|2025-02-21 16:22:50|||||||||2
1740154980000|2025-02-21 16:23:00|||||||||1
1740154990000|2025-02-21 16:23:10|||||||||85
1740155010000|2025-02-21 16:23:30|||||||||1
1740155020000|2025-02-21 16:23:40|||||||||1
1740155040000|2025-02-21 16:24:00|||||||||1
1740155080000|2025-02-21 16:24:40|||||||||1
1740155090000|2025-02-21 16:24:50|||||||||1
1740155100000|2025-02-21 16:25:00|||||||||1
1740155120000|2025-02-21 16:25:20|||||||||26
1740155130000|2025-02-21 16:25:30|||||||||7
1740155140000|2025-02-21 16:25:40|||||||||1
1740155170000|2025-02-21 16:26:10|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|98
1740155180000|2025-02-21 16:26:20|||||||||1
1740155190000|2025-02-21 16:26:30|||||||||3
1740155200000|2025-02-21 16:26:40|||||||||1
1740155210000|2025-02-21 16:26:50|||||||||1
1740155230000|2025-02-21 16:27:10|||||||||26
1740155260000|2025-02-21 16:27:40|||||||||2
1740155270000|2025-02-21 16:27:50|||||||||3
1740155280000|2025-02-21 16:28:00|||||||||2
1740155290000|2025-02-21 16:28:10|||||||||1
1740155320000|2025-02-21 16:28:40|||||||||1
1740155330000|2025-02-21 16:28:50|||||||||3
1740155340000|2025-02-21 16:29:00|17.46|17.3|17.46|17.3|17.47|17.31|17.46|17.3|12
1740155380000|2025-02-21 16:29:40|17.51|17.35|17.51|17.35|17.51|17.35|17.51|17.35|82
1740155390000|2025-02-21 16:29:50|||||||||1
1740155410000|2025-02-21 16:30:10|||||||||3
1740155420000|2025-02-21 16:30:20|||||||||2
1740155440000|2025-02-21 16:30:40|||||||||3
1740155450000|2025-02-21 16:30:50|||||||||1
1740155460000|2025-02-21 16:31:00|||||||||17
1740155470000|2025-02-21 16:31:10|||||||||1
1740155480000|2025-02-21 16:31:20|||||||||4
1740155500000|2025-02-21 16:31:40|||||||||9
1740155520000|2025-02-21 16:32:00|17.47|17.31|17.51|17.35|17.51|17.35|17.47|17.31|86
1740155530000|2025-02-21 16:32:10|||||||||25
1740155550000|2025-02-21 16:32:30|17.47|17.31|17.49|17.33|17.51|17.35|17.47|17.31|72
1740155560000|2025-02-21 16:32:40|17.51|17.35|17.47|17.31|17.51|17.35|17.47|17.31|30
1740155570000|2025-02-21 16:32:50|||||||||1
1740155580000|2025-02-21 16:33:00|||||||||21
1740155610000|2025-02-21 16:33:30|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|0
1740155630000|2025-02-21 16:33:50|||||||||2
1740155650000|2025-02-21 16:34:10|||||||||1
1740155690000|2025-02-21 16:34:50|||||||||2
1740155700000|2025-02-21 16:35:00|||||||||1
1740155710000|2025-02-21 16:35:10|||||||||1
1740155720000|2025-02-21 16:35:20|||||||||1
1740155730000|2025-02-21 16:35:30|||||||||1
1740155750000|2025-02-21 16:35:50|||||||||7
1740155760000|2025-02-21 16:36:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|1
1740155770000|2025-02-21 16:36:10|||||||||1
1740155780000|2025-02-21 16:36:20|||||||||14
1740155790000|2025-02-21 16:36:30|||||||||1
1740155800000|2025-02-21 16:36:40|||||||||3
1740155810000|2025-02-21 16:36:50|||||||||2
1740155820000|2025-02-21 16:37:00|||||||||2
1740155830000|2025-02-21 16:37:10|||||||||1
1740155840000|2025-02-21 16:37:20|||||||||1
1740155850000|2025-02-21 16:37:30|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|2
1740155860000|2025-02-21 16:37:40|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|113
1740155870000|2025-02-21 16:37:50|||||||||2
1740155880000|2025-02-21 16:38:00|||||||||34
1740155890000|2025-02-21 16:38:10|||||||||1
1740155900000|2025-02-21 16:38:20|||||||||3
1740155910000|2025-02-21 16:38:30|||||||||1
1740155940000|2025-02-21 16:39:00|||||||||1
1740155950000|2025-02-21 16:39:10|||||||||5
1740155960000|2025-02-21 16:39:20|||||||||3
1740155970000|2025-02-21 16:39:30|||||||||3
1740155980000|2025-02-21 16:39:40|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|1
1740155990000|2025-02-21 16:39:50|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|1
1740156000000|2025-02-21 16:40:00|17.46|17.3|17.46|17.3|17.46|17.3|17.46|17.3|4
1740156010000|2025-02-21 16:40:10|17.47|17.31|17.47|17.31|17.47|17.31|17.46|17.3|14
1740156020000|2025-02-21 16:40:20|||||||||6
1740156030000|2025-02-21 16:40:30|||||||||1
1740156040000|2025-02-21 16:40:40|||||||||3
1740156050000|2025-02-21 16:40:50|||||||||2
1740156060000|2025-02-21 16:41:00|||||||||1
1740156070000|2025-02-21 16:41:10|17.46|17.3|17.46|17.3|17.47|17.31|17.46|17.3|2
1740156080000|2025-02-21 16:41:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|0
1740156090000|2025-02-21 16:41:30|17.46|17.3|17.47|17.31|17.47|17.31|17.46|17.3|3
1740156120000|2025-02-21 16:42:00|||||||||1
1740156130000|2025-02-21 16:42:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|26
1740156140000|2025-02-21 16:42:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|5
1740156150000|2025-02-21 16:42:30|||||||||1
1740156160000|2025-02-21 16:42:40|||||||||2
1740156170000|2025-02-21 16:42:50|||||||||1
1740156180000|2025-02-21 16:43:00|||||||||1
1740156190000|2025-02-21 16:43:10|17.52|17.36|17.52|17.36|17.52|17.36|17.47|17.31|18
1740156200000|2025-02-21 16:43:20|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|25
1740156210000|2025-02-21 16:43:30|||||||||3
1740156220000|2025-02-21 16:43:40|||||||||1
1740156230000|2025-02-21 16:43:50|||||||||1
1740156240000|2025-02-21 16:44:00|||||||||1
1740156270000|2025-02-21 16:44:30|||||||||2
1740156280000|2025-02-21 16:44:40|||||||||4
1740156290000|2025-02-21 16:44:50|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|156
1740156300000|2025-02-21 16:45:00|17.47|17.31|17.47|17.31|17.52|17.36|17.47|17.31|22
1740156310000|2025-02-21 16:45:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|6
1740156320000|2025-02-21 16:45:20|||||||||1
1740156330000|2025-02-21 16:45:30|||||||||1
1740156340000|2025-02-21 16:45:40|17.47|17.31|17.52|17.36|17.52|17.36|17.47|17.31|10
1740156350000|2025-02-21 16:45:50|17.47|17.31|17.49|17.33|17.52|17.36|17.47|17.31|7
1740156360000|2025-02-21 16:46:00|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|1
1740156370000|2025-02-21 16:46:10|||||||||5
1740156380000|2025-02-21 16:46:20|||||||||3
1740156390000|2025-02-21 16:46:30|||||||||1
1740156400000|2025-02-21 16:46:40|||||||||4
1740156410000|2025-02-21 16:46:50|||||||||4
1740156420000|2025-02-21 16:47:00|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|21
1740156430000|2025-02-21 16:47:10|||||||||20
1740156450000|2025-02-21 16:47:30|||||||||1
1740156460000|2025-02-21 16:47:40|||||||||2
1740156470000|2025-02-21 16:47:50|||||||||1
1740156480000|2025-02-21 16:48:00|||||||||1
1740156490000|2025-02-21 16:48:10|||||||||4
1740156510000|2025-02-21 16:48:30|||||||||3
1740156520000|2025-02-21 16:48:40|||||||||2
1740156540000|2025-02-21 16:49:00|||||||||2
1740156560000|2025-02-21 16:49:20|||||||||10
1740156570000|2025-02-21 16:49:30|||||||||15
1740156580000|2025-02-21 16:49:40|||||||||5
1740156600000|2025-02-21 16:50:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|73
1740156610000|2025-02-21 16:50:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|125
1740156620000|2025-02-21 16:50:20|17.57|17.41|17.54|17.38|17.57|17.41|17.52|17.36|40
1740156630000|2025-02-21 16:50:30|17.57|17.41|17.52|17.36|17.57|17.41|17.52|17.36|5
1740156640000|2025-02-21 16:50:40|||||||||20
1740156650000|2025-02-21 16:50:50|||||||||3
1740156660000|2025-02-21 16:51:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|12
1740156670000|2025-02-21 16:51:10|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|17
1740156680000|2025-02-21 16:51:20|||||||||1
1740156690000|2025-02-21 16:51:30|17.52|17.36|17.57|17.41|17.57|17.41|17.52|17.36|6
1740156700000|2025-02-21 16:51:40|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|66
1740156710000|2025-02-21 16:51:50|17.57|17.41|17.57|17.41|17.57|17.41|17.52|17.36|29
1740156720000|2025-02-21 16:52:00|||||||||1
1740156740000|2025-02-21 16:52:20|||||||||1
1740156750000|2025-02-21 16:52:30|||||||||1
1740156760000|2025-02-21 16:52:40|||||||||1
1740156780000|2025-02-21 16:53:00|||||||||5
1740156790000|2025-02-21 16:53:10|17.54|17.38|17.52|17.36|17.54|17.38|17.52|17.36|14
1740156810000|2025-02-21 16:53:30|||||||||2
1740156820000|2025-02-21 16:53:40|||||||||3
1740156840000|2025-02-21 16:54:00|||||||||2
1740156850000|2025-02-21 16:54:10|17.54|17.38|17.54|17.38|17.54|17.38|17.52|17.36|19
1740156860000|2025-02-21 16:54:20|17.52|17.36|17.52|17.36|17.57|17.41|17.52|17.36|7
1740156870000|2025-02-21 16:54:30|||||||||25
1740156880000|2025-02-21 16:54:40|17.54|17.38|17.57|17.41|17.57|17.41|17.54|17.38|0
1740156890000|2025-02-21 16:54:50|||||||||3
1740156910000|2025-02-21 16:55:10|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|29
1740156920000|2025-02-21 16:55:20|||||||||1
1740156940000|2025-02-21 16:55:40|||||||||3
1740156970000|2025-02-21 16:56:10|||||||||22
1740156980000|2025-02-21 16:56:20|||||||||2
1740157000000|2025-02-21 16:56:40|||||||||1
1740157010000|2025-02-21 16:56:50|||||||||3
1740157020000|2025-02-21 16:57:00|||||||||8
1740157030000|2025-02-21 16:57:10|||||||||1
1740157040000|2025-02-21 16:57:20|||||||||3
1740157060000|2025-02-21 16:57:40|||||||||22
1740157090000|2025-02-21 16:58:10|||||||||6
1740157100000|2025-02-21 16:58:20|||||||||5
1740157110000|2025-02-21 16:58:30|||||||||3
1740157120000|2025-02-21 16:58:40|||||||||2
1740157150000|2025-02-21 16:59:10|||||||||3
1740157160000|2025-02-21 16:59:20|||||||||3
1740157170000|2025-02-21 16:59:30|||||||||2
1740157180000|2025-02-21 16:59:40|||||||||2
1740157190000|2025-02-21 16:59:50|||||||||8
1740157200000|2025-02-21 17:00:00|||||||||12
1740157210000|2025-02-21 17:00:10|||||||||2
1740157240000|2025-02-21 17:00:40|||||||||1
1740157250000|2025-02-21 17:00:50|||||||||2
1740157260000|2025-02-21 17:01:00|||||||||1
1740157270000|2025-02-21 17:01:10|||||||||1
1740157280000|2025-02-21 17:01:20|||||||||1
1740157290000|2025-02-21 17:01:30|||||||||2
1740157300000|2025-02-21 17:01:40|||||||||2
1740157320000|2025-02-21 17:02:00|||||||||1
1740157330000|2025-02-21 17:02:10|||||||||5
1740157340000|2025-02-21 17:02:20|||||||||1
1740157360000|2025-02-21 17:02:40|||||||||2
1740157370000|2025-02-21 17:02:50|||||||||1
1740157380000|2025-02-21 17:03:00|||||||||1
1740157390000|2025-02-21 17:03:10|||||||||1
1740157400000|2025-02-21 17:03:20|||||||||5
1740157420000|2025-02-21 17:03:40|||||||||1
1740157440000|2025-02-21 17:04:00|17.47|17.31|17.47|17.31|17.47|17.31|17.47|17.31|26
1740157450000|2025-02-21 17:04:10|||||||||2
1740157460000|2025-02-21 17:04:20|||||||||1
1740157470000|2025-02-21 17:04:30|||||||||1
1740157480000|2025-02-21 17:04:40|||||||||3
1740157510000|2025-02-21 17:05:10|||||||||2
1740157520000|2025-02-21 17:05:20|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|104
1740157560000|2025-02-21 17:06:00|||||||||11
1740157590000|2025-02-21 17:06:30|17.52|17.36|17.47|17.31|17.52|17.36|17.47|17.31|18
1740157640000|2025-02-21 17:07:20|||||||||1
1740157660000|2025-02-21 17:07:40|||||||||2
1740157690000|2025-02-21 17:08:10|||||||||15
1740157700000|2025-02-21 17:08:20|||||||||2
1740157710000|2025-02-21 17:08:30|17.52|17.36|17.52|17.36|17.52|17.36|17.52|17.36|10
1740157730000|2025-02-21 17:08:50|||||||||5
1740157750000|2025-02-21 17:09:10|||||||||5
1740157790000|2025-02-21 17:09:50|||||||||4
1740157800000|2025-02-21 17:10:00|||||||||11
1740157810000|2025-02-21 17:10:10|||||||||1
1740157820000|2025-02-21 17:10:20|||||||||1
1740157840000|2025-02-21 17:10:40|||||||||1
1740157860000|2025-02-21 17:11:00|17.57|17.41|17.57|17.41|17.57|17.41|17.57|17.41|25
1740157870000|2025-02-21 17:11:10|||||||||3
1740157880000|2025-02-21 17:11:20|||||||||41
1740157890000|2025-02-21 17:11:30|17.52|17.36|17.54|17.38|17.54|17.38|17.52|17.36|29
1740157900000|2025-02-21 17:11:40|17.57|17.41|17.57|17.41|17.57|17.41|17.52|17.36|52
1740157960000|2025-02-21 17:12:40|||||||||1
1740157980000|2025-02-21 17:13:00|||||||||12
1740157990000|2025-02-21 17:13:10|||||||||1
1740158010000|2025-02-21 17:13:30|||||||||52
1740158020000|2025-02-21 17:13:40|||||||||1
1740158050000|2025-02-21 17:14:10|||||||||26
1740158060000|2025-02-21 17:14:20|||||||||14
1740158070000|2025-02-21 17:14:30|||||||||1
1740158100000|2025-02-21 17:15:00|||||||||37
1740158110000|2025-02-21 17:15:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|4
1740158120000|2025-02-21 17:15:20|17.59|17.43|17.62|17.46|17.62|17.46|17.57|17.41|22
1740158140000|2025-02-21 17:15:40|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|18
1740158150000|2025-02-21 17:15:50|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|3
1740158160000|2025-02-21 17:16:00|||||||||8
1740158170000|2025-02-21 17:16:10|||||||||4
1740158200000|2025-02-21 17:16:40|||||||||2
1740158220000|2025-02-21 17:17:00|||||||||1
1740158230000|2025-02-21 17:17:10|||||||||2
1740158240000|2025-02-21 17:17:20|||||||||1
1740158250000|2025-02-21 17:17:30|||||||||33
1740158260000|2025-02-21 17:17:40|||||||||2
1740158270000|2025-02-21 17:17:50|||||||||2
1740158280000|2025-02-21 17:18:00|||||||||5
1740158290000|2025-02-21 17:18:10|||||||||26
1740158300000|2025-02-21 17:18:20|||||||||1
1740158310000|2025-02-21 17:18:30|||||||||1
1740158320000|2025-02-21 17:18:40|||||||||5
1740158340000|2025-02-21 17:19:00|||||||||3
1740158350000|2025-02-21 17:19:10|||||||||1
1740158370000|2025-02-21 17:19:30|||||||||12
1740158380000|2025-02-21 17:19:40|||||||||1
1740158400000|2025-02-21 17:20:00|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|60
1740158410000|2025-02-21 17:20:10|||||||||13
1740158420000|2025-02-21 17:20:20|||||||||26
1740158430000|2025-02-21 17:20:30|||||||||113
1740158440000|2025-02-21 17:20:40|||||||||2
1740158450000|2025-02-21 17:20:50|||||||||1
1740158460000|2025-02-21 17:21:00|||||||||30
1740158470000|2025-02-21 17:21:10|||||||||2
1740158480000|2025-02-21 17:21:20|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|81
1740158490000|2025-02-21 17:21:30|||||||||9
1740158500000|2025-02-21 17:21:40|||||||||2
1740158510000|2025-02-21 17:21:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|176
1740158530000|2025-02-21 17:22:10|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|2
1740158540000|2025-02-21 17:22:20|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|60
1740158560000|2025-02-21 17:22:40|||||||||2
1740158570000|2025-02-21 17:22:50|||||||||12
1740158580000|2025-02-21 17:23:00|||||||||1
1740158590000|2025-02-21 17:23:10|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|26
1740158600000|2025-02-21 17:23:20|17.66|17.5|17.62|17.46|17.66|17.5|17.62|17.46|70
1740158610000|2025-02-21 17:23:30|17.66|17.5|17.67|17.51|17.67|17.51|17.66|17.5|4
1740158620000|2025-02-21 17:23:40|17.66|17.5|17.66|17.5|17.67|17.51|17.66|17.5|1
1740158630000|2025-02-21 17:23:50|17.62|17.46|17.66|17.5|17.67|17.51|17.62|17.46|70
1740158640000|2025-02-21 17:24:00|||||||||4
1740158650000|2025-02-21 17:24:10|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|49
1740158660000|2025-02-21 17:24:20|||||||||50
1740158670000|2025-02-21 17:24:30|||||||||1
1740158680000|2025-02-21 17:24:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|168
1740158690000|2025-02-21 17:24:50|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|11
1740158710000|2025-02-21 17:25:10|||||||||4
1740158730000|2025-02-21 17:25:30|||||||||94
1740158740000|2025-02-21 17:25:40|||||||||10
1740158760000|2025-02-21 17:26:00|||||||||2
1740158770000|2025-02-21 17:26:10|||||||||7
1740158780000|2025-02-21 17:26:20|||||||||14
1740158800000|2025-02-21 17:26:40|||||||||1
1740158810000|2025-02-21 17:26:50|||||||||2
1740158830000|2025-02-21 17:27:10|||||||||16
1740158860000|2025-02-21 17:27:40|||||||||56
1740158880000|2025-02-21 17:28:00|||||||||3
1740158890000|2025-02-21 17:28:10|17.59|17.43|17.57|17.41|17.62|17.46|17.57|17.41|53
1740158900000|2025-02-21 17:28:20|17.62|17.46|17.57|17.41|17.62|17.46|17.57|17.41|13
1740158920000|2025-02-21 17:28:40|||||||||3
1740158930000|2025-02-21 17:28:50|||||||||5
1740158940000|2025-02-21 17:29:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|63
1740158950000|2025-02-21 17:29:10|17.59|17.43|17.62|17.46|17.62|17.46|17.59|17.43|16
1740158960000|2025-02-21 17:29:20|||||||||2
1740158970000|2025-02-21 17:29:30|||||||||4
1740158980000|2025-02-21 17:29:40|||||||||26
1740158990000|2025-02-21 17:29:50|||||||||1
1740159000000|2025-02-21 17:30:00|17.57|17.41|17.62|17.46|17.62|17.46|17.57|17.41|8
1740159010000|2025-02-21 17:30:10|||||||||3
1740159020000|2025-02-21 17:30:20|||||||||25
1740159040000|2025-02-21 17:30:40|||||||||6
1740159060000|2025-02-21 17:31:00|||||||||39
1740159070000|2025-02-21 17:31:10|||||||||3
1740159080000|2025-02-21 17:31:20|||||||||35
1740159100000|2025-02-21 17:31:40|||||||||2
1740159110000|2025-02-21 17:31:50|||||||||2
1740159120000|2025-02-21 17:32:00|||||||||2
1740159130000|2025-02-21 17:32:10|||||||||1
1740159160000|2025-02-21 17:32:40|||||||||2
1740159190000|2025-02-21 17:33:10|||||||||2
1740159210000|2025-02-21 17:33:30|||||||||78
1740159220000|2025-02-21 17:33:40|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|3
1740159240000|2025-02-21 17:34:00|17.62|17.46|17.62|17.46|17.62|17.46|17.62|17.46|15
1740159250000|2025-02-21 17:34:10|||||||||2
1740159260000|2025-02-21 17:34:20|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|6
1740159270000|2025-02-21 17:34:30|17.64|17.48|17.67|17.51|17.67|17.51|17.64|17.48|1
1740159280000|2025-02-21 17:34:40|||||||||3
1740159290000|2025-02-21 17:34:50|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|11
1740159300000|2025-02-21 17:35:00|||||||||1
1740159310000|2025-02-21 17:35:10|||||||||1
1740159320000|2025-02-21 17:35:20|||||||||3
1740159330000|2025-02-21 17:35:30|17.62|17.46|17.67|17.51|17.67|17.51|17.62|17.46|143
1740159340000|2025-02-21 17:35:40|||||||||2
1740159350000|2025-02-21 17:35:50|||||||||1
1740159360000|2025-02-21 17:36:00|||||||||3
1740159370000|2025-02-21 17:36:10|||||||||4
1740159380000|2025-02-21 17:36:20|||||||||2
1740159390000|2025-02-21 17:36:30|||||||||3
1740159400000|2025-02-21 17:36:40|||||||||8
1740159410000|2025-02-21 17:36:50|||||||||5
1740159420000|2025-02-21 17:37:00|||||||||3
1740159430000|2025-02-21 17:37:10|17.71|17.55|17.71|17.55|17.71|17.55|17.67|17.51|133
1740159440000|2025-02-21 17:37:20|||||||||3
1740159450000|2025-02-21 17:37:30|||||||||3
1740159460000|2025-02-21 17:37:40|||||||||4
1740159470000|2025-02-21 17:37:50|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|9
1740159480000|2025-02-21 17:38:00|17.72|17.56|17.71|17.55|17.72|17.56|17.71|17.55|5
1740159490000|2025-02-21 17:38:10|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|52
1740159500000|2025-02-21 17:38:20|||||||||5
1740159510000|2025-02-21 17:38:30|17.72|17.56|17.67|17.51|17.72|17.56|17.67|17.51|11
1740159520000|2025-02-21 17:38:40|||||||||12
1740159530000|2025-02-21 17:38:50|17.72|17.56|17.72|17.56|17.72|17.56|17.72|17.56|102
1740159540000|2025-02-21 17:39:00|||||||||11
1740159550000|2025-02-21 17:39:10|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|7
1740159560000|2025-02-21 17:39:20|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|11
1740159570000|2025-02-21 17:39:30|||||||||4
1740159580000|2025-02-21 17:39:40|||||||||15
1740159590000|2025-02-21 17:39:50|||||||||258
1740159600000|2025-02-21 17:40:00|||||||||10
1740159610000|2025-02-21 17:40:10|||||||||3
1740159620000|2025-02-21 17:40:20|||||||||4
1740159630000|2025-02-21 17:40:30|||||||||14
1740159640000|2025-02-21 17:40:40|||||||||2
1740159660000|2025-02-21 17:41:00|||||||||5
1740159680000|2025-02-21 17:41:20|||||||||5
1740159690000|2025-02-21 17:41:30|17.76|17.6|17.72|17.56|17.76|17.6|17.72|17.56|47
1740159700000|2025-02-21 17:41:40|17.76|17.6|17.72|17.56|17.76|17.6|17.72|17.56|7
1740159710000|2025-02-21 17:41:50|||||||||1
1740159720000|2025-02-21 17:42:00|||||||||1
1740159740000|2025-02-21 17:42:20|||||||||5
1740159750000|2025-02-21 17:42:30|||||||||6
1740159760000|2025-02-21 17:42:40|||||||||1
1740159770000|2025-02-21 17:42:50|||||||||8
1740159780000|2025-02-21 17:43:00|||||||||11
1740159800000|2025-02-21 17:43:20|17.71|17.55|17.72|17.56|17.72|17.56|17.71|17.55|44
1740159810000|2025-02-21 17:43:30|17.71|17.55|17.71|17.55|17.72|17.56|17.69|17.53|23
1740159820000|2025-02-21 17:43:40|17.72|17.56|17.71|17.55|17.72|17.56|17.67|17.51|27
1740159830000|2025-02-21 17:43:50|17.67|17.51|17.67|17.51|17.67|17.51|17.67|17.51|10
1740159840000|2025-02-21 17:44:00|||||||||1
1740159850000|2025-02-21 17:44:10|||||||||10
1740159860000|2025-02-21 17:44:20|||||||||1
1740159870000|2025-02-21 17:44:30|||||||||3
1740159880000|2025-02-21 17:44:40|||||||||6
1740159890000|2025-02-21 17:44:50|||||||||4
1740159900000|2025-02-21 17:45:00|17.71|17.55|17.72|17.56|17.72|17.56|17.67|17.51|64
1740159910000|2025-02-21 17:45:10|||||||||21
1740159920000|2025-02-21 17:45:20|||||||||2
1740159930000|2025-02-21 17:45:30|||||||||53
1740159940000|2025-02-21 17:45:40|17.76|17.6|17.76|17.6|17.76|17.6|17.76|17.6|54
1740159950000|2025-02-21 17:45:50|17.72|17.56|17.76|17.6|17.76|17.6|17.72|17.56|75
1740159960000|2025-02-21 17:46:00|||||||||4
1740159970000|2025-02-21 17:46:10|||||||||1
1740159980000|2025-02-21 17:46:20|||||||||12
1740159990000|2025-02-21 17:46:30|||||||||7
1740160000000|2025-02-21 17:46:40|||||||||87
1740160010000|2025-02-21 17:46:50|||||||||3
1740160020000|2025-02-21 17:47:00|||||||||1
1740160030000|2025-02-21 17:47:10|||||||||1
1740160040000|2025-02-21 17:47:20|||||||||1
1740160050000|2025-02-21 17:47:30|||||||||53
1740160060000|2025-02-21 17:47:40|||||||||3
1740160070000|2025-02-21 17:47:50|||||||||12
1740160080000|2025-02-21 17:48:00|||||||||1
1740160090000|2025-02-21 17:48:10|||||||||31
1740160100000|2025-02-21 17:48:20|||||||||3
1740160110000|2025-02-21 17:48:30|||||||||2
1740160120000|2025-02-21 17:48:40|||||||||2
1740160130000|2025-02-21 17:48:50|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|1
1740160140000|2025-02-21 17:49:00|||||||||1
1740160150000|2025-02-21 17:49:10|17.77|17.61|17.76|17.6|17.77|17.61|17.76|17.6|0
1740160160000|2025-02-21 17:49:20|17.77|17.61|17.77|17.61|17.77|17.61|17.76|17.6|2
1740160170000|2025-02-21 17:49:30|||||||||11
1740160180000|2025-02-21 17:49:40|||||||||17
1740160190000|2025-02-21 17:49:50|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|65
1740160200000|2025-02-21 17:50:00|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|13
1740160210000|2025-02-21 17:50:10|17.79|17.63|17.81|17.65|17.81|17.65|17.79|17.63|2
1740160220000|2025-02-21 17:50:20|||||||||77
1740160230000|2025-02-21 17:50:30|||||||||2
1740160240000|2025-02-21 17:50:40|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|43
1740160250000|2025-02-21 17:50:50|||||||||8
1740160260000|2025-02-21 17:51:00|||||||||55
1740160270000|2025-02-21 17:51:10|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|16
1740160280000|2025-02-21 17:51:20|17.77|17.61|17.81|17.65|17.81|17.65|17.77|17.61|27
1740160290000|2025-02-21 17:51:30|||||||||4
1740160300000|2025-02-21 17:51:40|||||||||1
1740160310000|2025-02-21 17:51:50|17.77|17.61|17.77|17.61|17.77|17.61|17.77|17.61|12
1740160320000|2025-02-21 17:52:00|||||||||2
1740160330000|2025-02-21 17:52:10|||||||||1
1740160340000|2025-02-21 17:52:20|17.81|17.65|17.81|17.65|17.81|17.65|17.81|17.65|1
1740160350000|2025-02-21 17:52:30|||||||||110
1740160360000|2025-02-21 17:52:40|||||||||1
1740160370000|2025-02-21 17:52:50|||||||||1
1740160380000|2025-02-21 17:53:00|||||||||47
1740160390000|2025-02-21 17:53:10|||||||||2
1740160400000|2025-02-21 17:53:20|||||||||18
1740160410000|2025-02-21 17:53:30|||||||||3
1740160420000|2025-02-21 17:53:40|||||||||7
1740160430000|2025-02-21 17:53:50|||||||||1
1740160440000|2025-02-21 17:54:00|||||||||1
1740160460000|2025-02-21 17:54:20|17.77|17.61|17.81|17.65|17.81|17.65|17.77|17.61|79
1740160470000|2025-02-21 17:54:30|||||||||1
1740160490000|2025-02-21 17:54:50|||||||||10
1740160500000|2025-02-21 17:55:00|||||||||56
1740160510000|2025-02-21 17:55:10|||||||||3
1740160520000|2025-02-21 17:55:20|||||||||6
1740160540000|2025-02-21 17:55:40|17.86|17.7|17.81|17.65|17.86|17.7|17.81|17.65|74
1740160550000|2025-02-21 17:55:50|17.85|17.69|17.86|17.7|17.86|17.7|17.81|17.65|72
1740160560000|2025-02-21 17:56:00|17.85|17.69|17.81|17.65|17.85|17.69|17.81|17.65|56
1740160570000|2025-02-21 17:56:10|17.85|17.69|17.86|17.7|17.86|17.7|17.85|17.69|39
1740160580000|2025-02-21 17:56:20|||||||||33
1740160590000|2025-02-21 17:56:30|17.9|17.74|17.86|17.7|17.9|17.74|17.86|17.7|61
1740160600000|2025-02-21 17:56:40|||||||||3
1740160610000|2025-02-21 17:56:50|||||||||31
1740160620000|2025-02-21 17:57:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|35
1740160630000|2025-02-21 17:57:10|||||||||10
1740160640000|2025-02-21 17:57:20|||||||||4
1740160650000|2025-02-21 17:57:30|||||||||7
1740160660000|2025-02-21 17:57:40|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|274
1740160670000|2025-02-21 17:57:50|||||||||25
1740160680000|2025-02-21 17:58:00|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|40
1740160690000|2025-02-21 17:58:10|17.88|17.72|17.9|17.74|17.9|17.74|17.88|17.72|20
1740160700000|2025-02-21 17:58:20|||||||||3
1740160710000|2025-02-21 17:58:30|17.86|17.7|17.9|17.74|17.9|17.74|17.86|17.7|116
1740160720000|2025-02-21 17:58:40|||||||||15
1740160730000|2025-02-21 17:58:50|||||||||11
1740160740000|2025-02-21 17:59:00|||||||||3
1740160750000|2025-02-21 17:59:10|17.91|17.75|17.9|17.74|17.91|17.75|17.9|17.74|5
1740160760000|2025-02-21 17:59:20|||||||||3
1740160770000|2025-02-21 17:59:30|17.91|17.75|17.91|17.75|17.91|17.75|17.9|17.74|49
1740160780000|2025-02-21 17:59:40|||||||||8
1740160790000|2025-02-21 17:59:50|17.9|17.74|17.9|17.74|17.91|17.75|17.9|17.74|4
1740160800000|2025-02-21 18:00:00|17.91|17.75|17.91|17.75|17.91|17.75|17.91|17.75|6
1740160810000|2025-02-21 18:00:10|||||||||3
1740160820000|2025-02-21 18:00:20|||||||||9
1740160830000|2025-02-21 18:00:30|||||||||17
1740160840000|2025-02-21 18:00:40|||||||||3
1740160850000|2025-02-21 18:00:50|17.9|17.74|17.91|17.75|17.91|17.75|17.9|17.74|10
1740160860000|2025-02-21 18:01:00|||||||||271
1740160870000|2025-02-21 18:01:10|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|76
1740160880000|2025-02-21 18:01:20|||||||||104
1740160890000|2025-02-21 18:01:30|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|33
1740160900000|2025-02-21 18:01:40|17.95|17.79|17.91|17.75|17.95|17.79|17.91|17.75|54
1740160910000|2025-02-21 18:01:50|||||||||52
1740160920000|2025-02-21 18:02:00|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|8
1740160930000|2025-02-21 18:02:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1740160940000|2025-02-21 18:02:20|||||||||5
1740160950000|2025-02-21 18:02:30|||||||||6
1740160960000|2025-02-21 18:02:40|17.95|17.79|17.96|17.8|17.96|17.8|17.95|17.79|21
1740160970000|2025-02-21 18:02:50|||||||||193
1740160980000|2025-02-21 18:03:00|18|17.84|18|17.84|18|17.84|18|17.84|53
1740160990000|2025-02-21 18:03:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|375
1740161000000|2025-02-21 18:03:20|||||||||62
1740161010000|2025-02-21 18:03:30|||||||||16
1740161020000|2025-02-21 18:03:40|18.1|17.94|18.1|17.94|18.1|17.94|18.05|17.89|433
1740161030000|2025-02-21 18:03:50|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|66
1740161040000|2025-02-21 18:04:00|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|38
1740161050000|2025-02-21 18:04:10|||||||||80
1740161060000|2025-02-21 18:04:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|290
1740161070000|2025-02-21 18:04:30|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|24
1740161080000|2025-02-21 18:04:40|||||||||6
1740161090000|2025-02-21 18:04:50|||||||||209
1740161100000|2025-02-21 18:05:00|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|105
1740161110000|2025-02-21 18:05:10|||||||||162
1740161120000|2025-02-21 18:05:20|18.01|17.85|18.01|17.85|18.05|17.89|18.01|17.85|98
1740161130000|2025-02-21 18:05:30|||||||||12
1740161140000|2025-02-21 18:05:40|||||||||43
1740161150000|2025-02-21 18:05:50|||||||||22
1740161160000|2025-02-21 18:06:00|18.05|17.89|18.05|17.89|18.05|17.89|18.03|17.87|68
1740161170000|2025-02-21 18:06:10|18.01|17.85|18.01|17.85|18.05|17.89|18.01|17.85|32
1740161180000|2025-02-21 18:06:20|18.05|17.89|18.01|17.85|18.05|17.89|18.01|17.85|6
1740161190000|2025-02-21 18:06:30|18|17.84|18|17.84|18.01|17.85|18|17.84|11
1740161200000|2025-02-21 18:06:40|18.01|17.85|18.01|17.85|18.01|17.85|18|17.84|26
1740161210000|2025-02-21 18:06:50|18|17.84|18|17.84|18.01|17.85|18|17.84|11
1740161220000|2025-02-21 18:07:00|||||||||51
1740161230000|2025-02-21 18:07:10|||||||||77
1740161240000|2025-02-21 18:07:20|||||||||4
1740161250000|2025-02-21 18:07:30|||||||||6
1740161260000|2025-02-21 18:07:40|18.01|17.85|18|17.84|18.05|17.89|18|17.84|87
1740161270000|2025-02-21 18:07:50|18.01|17.85|18|17.84|18.01|17.85|18|17.84|50
1740161290000|2025-02-21 18:08:10|||||||||3
1740161300000|2025-02-21 18:08:20|18.01|17.85|18.05|17.89|18.05|17.89|18|17.84|30
1740161310000|2025-02-21 18:08:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|4
1740161320000|2025-02-21 18:08:40|18.03|17.87|18.01|17.85|18.05|17.89|18|17.84|45
1740161330000|2025-02-21 18:08:50|18|17.84|18|17.84|18|17.84|18|17.84|29
1740161340000|2025-02-21 18:09:00|18.01|17.85|18.05|17.89|18.05|17.89|18.01|17.85|17
1740161350000|2025-02-21 18:09:10|18.01|17.85|18.05|17.89|18.05|17.89|18|17.84|64
1740161360000|2025-02-21 18:09:20|18.03|17.87|18.05|17.89|18.05|17.89|18.01|17.85|8
1740161370000|2025-02-21 18:09:30|||||||||46
1740161380000|2025-02-21 18:09:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|60
1740161390000|2025-02-21 18:09:50|18.05|17.89|18.05|17.89|18.1|17.94|18.05|17.89|147
1740161400000|2025-02-21 18:10:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|43
1740161410000|2025-02-21 18:10:10|||||||||30
1740161420000|2025-02-21 18:10:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|186
1740161430000|2025-02-21 18:10:30|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|148
1740161440000|2025-02-21 18:10:40|18.1|17.94|18.1|17.94|18.15|17.99|18.1|17.94|128
1740161450000|2025-02-21 18:10:50|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|63
1740161460000|2025-02-21 18:11:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|39
1740161470000|2025-02-21 18:11:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1740161480000|2025-02-21 18:11:20|||||||||54
1740161490000|2025-02-21 18:11:30|||||||||3
1740161500000|2025-02-21 18:11:40|||||||||2
1740161510000|2025-02-21 18:11:50|18.1|17.94|18.1|17.94|18.15|17.99|18.1|17.94|163
1740161520000|2025-02-21 18:12:00|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|4
1740161530000|2025-02-21 18:12:10|||||||||42
1740161550000|2025-02-21 18:12:30|||||||||2
1740161560000|2025-02-21 18:12:40|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|14
1740161570000|2025-02-21 18:12:50|||||||||4
1740161580000|2025-02-21 18:13:00|||||||||162
1740161590000|2025-02-21 18:13:10|||||||||2
1740161600000|2025-02-21 18:13:20|||||||||73
1740161610000|2025-02-21 18:13:30|||||||||34
1740161620000|2025-02-21 18:13:40|||||||||111
1740161630000|2025-02-21 18:13:50|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|30
1740161640000|2025-02-21 18:14:00|18.15|17.99|18.2|18.04|18.2|18.04|18.15|17.99|130
1740161650000|2025-02-21 18:14:10|||||||||10
1740161660000|2025-02-21 18:14:20|18.17|18.01|18.2|18.04|18.2|18.04|18.15|17.99|70
1740161670000|2025-02-21 18:14:30|||||||||166
1740161680000|2025-02-21 18:14:40|18.17|18.01|18.15|17.99|18.17|18.01|18.15|17.99|18
1740161690000|2025-02-21 18:14:50|||||||||11
1740161700000|2025-02-21 18:15:00|18.1|17.94|18.1|17.94|18.15|17.99|18.1|17.94|39
1740161710000|2025-02-21 18:15:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|248
1740161720000|2025-02-21 18:15:20|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|129
1740161730000|2025-02-21 18:15:30|||||||||13
1740161740000|2025-02-21 18:15:40|||||||||15
1740161750000|2025-02-21 18:15:50|18|17.84|18|17.84|18|17.84|18|17.84|274
1740161760000|2025-02-21 18:16:00|18.05|17.89|18|17.84|18.05|17.89|18|17.84|35
1740161770000|2025-02-21 18:16:10|18.05|17.89|18.05|17.89|18.05|17.89|18|17.84|43
1740161780000|2025-02-21 18:16:20|18|17.84|18|17.84|18.05|17.89|18|17.84|71
1740161790000|2025-02-21 18:16:30|18.05|17.89|18|17.84|18.05|17.89|18|17.84|99
1740161800000|2025-02-21 18:16:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|6
1740161810000|2025-02-21 18:16:50|18.02|17.86|18|17.84|18.02|17.86|18|17.84|12
1740161830000|2025-02-21 18:17:10|||||||||4
1740161840000|2025-02-21 18:17:20|||||||||4
1740161850000|2025-02-21 18:17:30|||||||||5
1740161860000|2025-02-21 18:17:40|||||||||1
1740161870000|2025-02-21 18:17:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|21
1740161880000|2025-02-21 18:18:00|18|17.84|18|17.84|18|17.84|17.95|17.79|84
1740161900000|2025-02-21 18:18:20|17.95|17.79|18|17.84|18|17.84|17.95|17.79|60
1740161910000|2025-02-21 18:18:30|||||||||1
1740161920000|2025-02-21 18:18:40|||||||||7
1740161940000|2025-02-21 18:19:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|19
1740161950000|2025-02-21 18:19:10|||||||||1
1740161960000|2025-02-21 18:19:20|||||||||5
1740161970000|2025-02-21 18:19:30|||||||||2
1740161980000|2025-02-21 18:19:40|||||||||21
1740161990000|2025-02-21 18:19:50|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|40
1740162000000|2025-02-21 18:20:00|18.1|17.94|18.1|17.94|18.1|17.94|18.05|17.89|247
1740162010000|2025-02-21 18:20:10|18.07|17.91|18.1|17.94|18.1|17.94|18.05|17.89|55
1740162020000|2025-02-21 18:20:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|18
1740162030000|2025-02-21 18:20:30|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|6
1740162040000|2025-02-21 18:20:40|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|8
1740162050000|2025-02-21 18:20:50|18.07|17.91|18.1|17.94|18.1|17.94|18.07|17.91|18
1740162060000|2025-02-21 18:21:00|||||||||12
1740162070000|2025-02-21 18:21:10|||||||||8
1740162080000|2025-02-21 18:21:20|||||||||62
1740162090000|2025-02-21 18:21:30|||||||||1
1740162100000|2025-02-21 18:21:40|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|300
1740162110000|2025-02-21 18:21:50|||||||||7
1740162120000|2025-02-21 18:22:00|||||||||1
1740162130000|2025-02-21 18:22:10|||||||||38
1740162140000|2025-02-21 18:22:20|||||||||1
1740162150000|2025-02-21 18:22:30|||||||||3
1740162160000|2025-02-21 18:22:40|||||||||1
1740162170000|2025-02-21 18:22:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|59
1740162180000|2025-02-21 18:23:00|18.1|17.94|18.1|17.94|18.1|17.94|18.05|17.89|55
1740162190000|2025-02-21 18:23:10|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|31
1740162210000|2025-02-21 18:23:30|18|17.84|18|17.84|18|17.84|18|17.84|4
1740162220000|2025-02-21 18:23:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|245
1740162230000|2025-02-21 18:23:50|18.02|17.86|18.05|17.89|18.05|17.89|18|17.84|21
1740162240000|2025-02-21 18:24:00|||||||||6
1740162250000|2025-02-21 18:24:10|||||||||25
1740162260000|2025-02-21 18:24:20|||||||||15
1740162270000|2025-02-21 18:24:30|||||||||5
1740162280000|2025-02-21 18:24:40|||||||||65
1740162290000|2025-02-21 18:24:50|||||||||24
1740162300000|2025-02-21 18:25:00|||||||||1
1740162320000|2025-02-21 18:25:20|||||||||2
1740162330000|2025-02-21 18:25:30|18.02|17.86|18|17.84|18.05|17.89|18|17.84|97
1740162340000|2025-02-21 18:25:40|18.05|17.89|18|17.84|18.05|17.89|18|17.84|73
1740162350000|2025-02-21 18:25:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|41
1740162360000|2025-02-21 18:26:00|||||||||1
1740162370000|2025-02-21 18:26:10|||||||||6
1740162380000|2025-02-21 18:26:20|||||||||5
1740162390000|2025-02-21 18:26:30|||||||||5
1740162400000|2025-02-21 18:26:40|||||||||7
1740162410000|2025-02-21 18:26:50|||||||||67
1740162420000|2025-02-21 18:27:00|||||||||10
1740162430000|2025-02-21 18:27:10|||||||||10
1740162440000|2025-02-21 18:27:20|||||||||18
1740162450000|2025-02-21 18:27:30|||||||||6
1740162460000|2025-02-21 18:27:40|||||||||5
1740162470000|2025-02-21 18:27:50|||||||||17
1740162480000|2025-02-21 18:28:00|||||||||92
1740162490000|2025-02-21 18:28:10|||||||||7
1740162500000|2025-02-21 18:28:20|||||||||7
1740162510000|2025-02-21 18:28:30|||||||||28
1740162520000|2025-02-21 18:28:40|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|98
1740162530000|2025-02-21 18:28:50|||||||||40
1740162540000|2025-02-21 18:29:00|||||||||7
1740162550000|2025-02-21 18:29:10|18.1|17.94|18.1|17.94|18.1|17.94|18.05|17.89|24
1740162560000|2025-02-21 18:29:20|||||||||15
1740162570000|2025-02-21 18:29:30|18.15|17.99|18.15|17.99|18.15|17.99|18.1|17.94|18
1740162580000|2025-02-21 18:29:40|||||||||1
1740162590000|2025-02-21 18:29:50|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|126
1740162600000|2025-02-21 18:30:00|||||||||11
1740162610000|2025-02-21 18:30:10|||||||||32
1740162620000|2025-02-21 18:30:20|||||||||10
1740162630000|2025-02-21 18:30:30|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|16
1740162640000|2025-02-21 18:30:40|||||||||28
1740162650000|2025-02-21 18:30:50|||||||||6
1740162660000|2025-02-21 18:31:00|||||||||2
1740162670000|2025-02-21 18:31:10|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|123
1740162680000|2025-02-21 18:31:20|18.2|18.04|18.15|17.99|18.2|18.04|18.15|17.99|15
1740162690000|2025-02-21 18:31:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|51
1740162700000|2025-02-21 18:31:40|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|9
1740162710000|2025-02-21 18:31:50|||||||||8
1740162720000|2025-02-21 18:32:00|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|66
1740162730000|2025-02-21 18:32:10|||||||||75
1740162740000|2025-02-21 18:32:20|||||||||59
1740162750000|2025-02-21 18:32:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|4
1740162760000|2025-02-21 18:32:40|||||||||7
1740162770000|2025-02-21 18:32:50|18.22|18.06|18.2|18.04|18.24|18.08|18.2|18.04|30
1740162780000|2025-02-21 18:33:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|5
1740162790000|2025-02-21 18:33:10|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|1
1740162800000|2025-02-21 18:33:20|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|12
1740162810000|2025-02-21 18:33:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|77
1740162820000|2025-02-21 18:33:40|18.2|18.04|18.19|18.03|18.2|18.04|18.19|18.03|1
1740162830000|2025-02-21 18:33:50|||||||||3
1740162840000|2025-02-21 18:34:00|||||||||2
1740162850000|2025-02-21 18:34:10|||||||||12
1740162860000|2025-02-21 18:34:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|19
1740162870000|2025-02-21 18:34:30|||||||||22
1740162880000|2025-02-21 18:34:40|||||||||18
1740162890000|2025-02-21 18:34:50|||||||||203
1740162900000|2025-02-21 18:35:00|18.19|18.03|18.15|17.99|18.2|18.04|18.15|17.99|325
1740162910000|2025-02-21 18:35:10|18.19|18.03|18.15|17.99|18.2|18.04|18.15|17.99|99
1740162920000|2025-02-21 18:35:20|||||||||16
1740162930000|2025-02-21 18:35:30|||||||||2
1740162940000|2025-02-21 18:35:40|||||||||1
1740162950000|2025-02-21 18:35:50|18.1|17.94|18.15|17.99|18.15|17.99|18.1|17.94|149
1740162960000|2025-02-21 18:36:00|||||||||13
1740162970000|2025-02-21 18:36:10|18.12|17.96|18.1|17.94|18.15|17.99|18.1|17.94|48
1740162980000|2025-02-21 18:36:20|||||||||100
1740162990000|2025-02-21 18:36:30|||||||||17
1740163000000|2025-02-21 18:36:40|||||||||3
1740163010000|2025-02-21 18:36:50|||||||||4
1740163020000|2025-02-21 18:37:00|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|53
1740163030000|2025-02-21 18:37:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|56
1740163040000|2025-02-21 18:37:20|||||||||1
1740163050000|2025-02-21 18:37:30|18|17.84|18|17.84|18.05|17.89|18|17.84|121
1740163060000|2025-02-21 18:37:40|||||||||12
1740163070000|2025-02-21 18:37:50|||||||||2
1740163080000|2025-02-21 18:38:00|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|41
1740163090000|2025-02-21 18:38:10|17.96|17.8|17.95|17.79|17.96|17.8|17.95|17.79|21
1740163100000|2025-02-21 18:38:20|17.96|17.8|18|17.84|18|17.84|17.96|17.8|98
1740163110000|2025-02-21 18:38:30|||||||||4
1740163120000|2025-02-21 18:38:40|||||||||1
1740163130000|2025-02-21 18:38:50|||||||||46
1740163140000|2025-02-21 18:39:00|18.05|17.89|18.05|17.89|18.05|17.89|18|17.84|70
1740163150000|2025-02-21 18:39:10|||||||||4
1740163160000|2025-02-21 18:39:20|||||||||1
1740163170000|2025-02-21 18:39:30|||||||||15
1740163180000|2025-02-21 18:39:40|||||||||2
1740163190000|2025-02-21 18:39:50|||||||||1
1740163200000|2025-02-21 18:40:00|||||||||21
1740163210000|2025-02-21 18:40:10|||||||||52
1740163220000|2025-02-21 18:40:20|||||||||17
1740163230000|2025-02-21 18:40:30|||||||||1
1740163240000|2025-02-21 18:40:40|||||||||3
1740163250000|2025-02-21 18:40:50|||||||||4
1740163260000|2025-02-21 18:41:00|18.1|17.94|18.05|17.89|18.1|17.94|18.05|17.89|5
1740163280000|2025-02-21 18:41:20|||||||||5
1740163290000|2025-02-21 18:41:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|6
1740163300000|2025-02-21 18:41:40|||||||||3
1740163310000|2025-02-21 18:41:50|||||||||2
1740163320000|2025-02-21 18:42:00|18.15|17.99|18.1|17.94|18.15|17.99|18.1|17.94|110
1740163330000|2025-02-21 18:42:10|||||||||3
1740163340000|2025-02-21 18:42:20|||||||||2
1740163350000|2025-02-21 18:42:30|||||||||150
1740163360000|2025-02-21 18:42:40|||||||||1
1740163370000|2025-02-21 18:42:50|||||||||1
1740163380000|2025-02-21 18:43:00|||||||||18
1740163390000|2025-02-21 18:43:10|||||||||35
1740163400000|2025-02-21 18:43:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|25
1740163410000|2025-02-21 18:43:30|||||||||6
1740163420000|2025-02-21 18:43:40|||||||||5
1740163430000|2025-02-21 18:43:50|||||||||6
1740163440000|2025-02-21 18:44:00|||||||||9
1740163450000|2025-02-21 18:44:10|||||||||10
1740163460000|2025-02-21 18:44:20|||||||||12
1740163470000|2025-02-21 18:44:30|||||||||13
1740163480000|2025-02-21 18:44:40|||||||||9
1740163490000|2025-02-21 18:44:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|87
1740163500000|2025-02-21 18:45:00|||||||||5
1740163510000|2025-02-21 18:45:10|||||||||25
1740163520000|2025-02-21 18:45:20|||||||||8
1740163530000|2025-02-21 18:45:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|5
1740163540000|2025-02-21 18:45:40|||||||||2
1740163560000|2025-02-21 18:46:00|||||||||2
1740163570000|2025-02-21 18:46:10|18.19|18.03|18.15|17.99|18.19|18.03|18.15|17.99|48
1740163580000|2025-02-21 18:46:20|||||||||3
1740163590000|2025-02-21 18:46:30|||||||||1
1740163600000|2025-02-21 18:46:40|||||||||8
1740163610000|2025-02-21 18:46:50|||||||||2
1740163620000|2025-02-21 18:47:00|||||||||77
1740163640000|2025-02-21 18:47:20|||||||||35
1740163650000|2025-02-21 18:47:30|||||||||4
1740163660000|2025-02-21 18:47:40|||||||||2
1740163670000|2025-02-21 18:47:50|||||||||13
1740163680000|2025-02-21 18:48:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|23
1740163690000|2025-02-21 18:48:10|||||||||1
1740163700000|2025-02-21 18:48:20|||||||||7
1740163710000|2025-02-21 18:48:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|57
1740163720000|2025-02-21 18:48:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|17
1740163730000|2025-02-21 18:48:50|||||||||12
1740163740000|2025-02-21 18:49:00|||||||||18
1740163750000|2025-02-21 18:49:10|||||||||1
1740163760000|2025-02-21 18:49:20|||||||||21
1740163770000|2025-02-21 18:49:30|18.14|17.98|18.14|17.98|18.15|17.99|18.14|17.98|18
1740163780000|2025-02-21 18:49:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|3
1740163790000|2025-02-21 18:49:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|18
1740163800000|2025-02-21 18:50:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|215
1740163810000|2025-02-21 18:50:10|18.05|17.89|18.09|17.93|18.1|17.94|18.05|17.89|155
1740163820000|2025-02-21 18:50:20|18.05|17.89|18.1|17.94|18.1|17.94|18.05|17.89|14
1740163830000|2025-02-21 18:50:30|||||||||2
1740163840000|2025-02-21 18:50:40|||||||||1
1740163850000|2025-02-21 18:50:50|||||||||6
1740163860000|2025-02-21 18:51:00|||||||||28
1740163880000|2025-02-21 18:51:20|||||||||8
1740163890000|2025-02-21 18:51:30|||||||||6
1740163900000|2025-02-21 18:51:40|||||||||34
1740163920000|2025-02-21 18:52:00|||||||||2
1740163930000|2025-02-21 18:52:10|||||||||2
1740163940000|2025-02-21 18:52:20|||||||||17
1740163950000|2025-02-21 18:52:30|||||||||8
1740163960000|2025-02-21 18:52:40|||||||||15
1740163970000|2025-02-21 18:52:50|||||||||16
1740163980000|2025-02-21 18:53:00|18.14|17.98|18.15|17.99|18.15|17.99|18.12|17.96|168
1740163990000|2025-02-21 18:53:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|32
1740164000000|2025-02-21 18:53:20|||||||||2
1740164010000|2025-02-21 18:53:30|||||||||1
1740164030000|2025-02-21 18:53:50|||||||||8
1740164040000|2025-02-21 18:54:00|||||||||3
1740164050000|2025-02-21 18:54:10|||||||||14
1740164060000|2025-02-21 18:54:20|||||||||2
1740164070000|2025-02-21 18:54:30|||||||||12
1740164080000|2025-02-21 18:54:40|||||||||2
1740164090000|2025-02-21 18:54:50|||||||||1
1740164100000|2025-02-21 18:55:00|||||||||7
1740164110000|2025-02-21 18:55:10|||||||||4
1740164120000|2025-02-21 18:55:20|||||||||17
1740164130000|2025-02-21 18:55:30|||||||||18
1740164140000|2025-02-21 18:55:40|||||||||9
1740164150000|2025-02-21 18:55:50|||||||||6
1740164160000|2025-02-21 18:56:00|||||||||9
1740164170000|2025-02-21 18:56:10|||||||||13
1740164180000|2025-02-21 18:56:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|26
1740164190000|2025-02-21 18:56:30|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|21
1740164200000|2025-02-21 18:56:40|||||||||3
1740164210000|2025-02-21 18:56:50|||||||||2
1740164220000|2025-02-21 18:57:00|||||||||1
1740164230000|2025-02-21 18:57:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|61
1740164240000|2025-02-21 18:57:20|||||||||17
1740164250000|2025-02-21 18:57:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|3
1740164260000|2025-02-21 18:57:40|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|3
1740164270000|2025-02-21 18:57:50|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|3
1740164280000|2025-02-21 18:58:00|||||||||26
1740164290000|2025-02-21 18:58:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|1
1740164300000|2025-02-21 18:58:20|||||||||15
1740164320000|2025-02-21 18:58:40|||||||||9
1740164330000|2025-02-21 18:58:50|||||||||6
1740164340000|2025-02-21 18:59:00|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|45
1740164350000|2025-02-21 18:59:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|7
1740164360000|2025-02-21 18:59:20|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|73
1740164370000|2025-02-21 18:59:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|81
1740164380000|2025-02-21 18:59:40|||||||||15
1740164390000|2025-02-21 18:59:50|||||||||9
1740164400000|2025-02-21 19:00:00|||||||||13
1740164410000|2025-02-21 19:00:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|18
1740164420000|2025-02-21 19:00:20|||||||||2
1740164430000|2025-02-21 19:00:30|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|5
1740164440000|2025-02-21 19:00:40|||||||||2
1740164460000|2025-02-21 19:01:00|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|9
1740164470000|2025-02-21 19:01:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|163
1740164480000|2025-02-21 19:01:20|||||||||9
1740164490000|2025-02-21 19:01:30|||||||||5
1740164500000|2025-02-21 19:01:40|||||||||7
1740164510000|2025-02-21 19:01:50|||||||||10
1740164520000|2025-02-21 19:02:00|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|136
1740164530000|2025-02-21 19:02:10|||||||||54
1740164540000|2025-02-21 19:02:20|||||||||4
1740164550000|2025-02-21 19:02:30|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|218
1740164560000|2025-02-21 19:02:40|||||||||2
1740164570000|2025-02-21 19:02:50|||||||||29
1740164580000|2025-02-21 19:03:00|||||||||6
1740164590000|2025-02-21 19:03:10|||||||||5
1740164600000|2025-02-21 19:03:20|||||||||20
1740164610000|2025-02-21 19:03:30|||||||||20
1740164620000|2025-02-21 19:03:40|||||||||2
1740164630000|2025-02-21 19:03:50|||||||||26
1740164640000|2025-02-21 19:04:00|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|236
1740164650000|2025-02-21 19:04:10|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|213
1740164660000|2025-02-21 19:04:20|||||||||5
1740164670000|2025-02-21 19:04:30|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|57
1740164680000|2025-02-21 19:04:40|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|99
1740164690000|2025-02-21 19:04:50|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|22
1740164700000|2025-02-21 19:05:00|18.2|18.04|18.24|18.08|18.24|18.08|18.2|18.04|51
1740164710000|2025-02-21 19:05:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|18
1740164720000|2025-02-21 19:05:20|||||||||2
1740164730000|2025-02-21 19:05:30|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|9
1740164740000|2025-02-21 19:05:40|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|47
1740164750000|2025-02-21 19:05:50|18.2|18.04|18.2|18.04|18.24|18.08|18.2|18.04|38
1740164760000|2025-02-21 19:06:00|18.24|18.08|18.2|18.04|18.24|18.08|18.2|18.04|52
1740164770000|2025-02-21 19:06:10|18.22|18.06|18.19|18.03|18.22|18.06|18.19|18.03|23
1740164780000|2025-02-21 19:06:20|18.2|18.04|18.2|18.04|18.2|18.04|18.19|18.03|13
1740164790000|2025-02-21 19:06:30|||||||||22
1740164800000|2025-02-21 19:06:40|18.24|18.08|18.24|18.08|18.24|18.08|18.2|18.04|26
1740164810000|2025-02-21 19:06:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|12
1740164820000|2025-02-21 19:07:00|18.19|18.03|18.2|18.04|18.2|18.04|18.19|18.03|0
1740164830000|2025-02-21 19:07:10|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1740164850000|2025-02-21 19:07:30|||||||||1
1740164860000|2025-02-21 19:07:40|||||||||47
1740164870000|2025-02-21 19:07:50|||||||||3
1740164880000|2025-02-21 19:08:00|||||||||1
1740164890000|2025-02-21 19:08:10|||||||||38
1740164900000|2025-02-21 19:08:20|||||||||1
1740164910000|2025-02-21 19:08:30|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|186
1740164920000|2025-02-21 19:08:40|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|22
1740164930000|2025-02-21 19:08:50|||||||||5
1740164940000|2025-02-21 19:09:00|||||||||18
1740164950000|2025-02-21 19:09:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|12
1740164960000|2025-02-21 19:09:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|0
1740164980000|2025-02-21 19:09:40|||||||||2
1740164990000|2025-02-21 19:09:50|||||||||1
1740165000000|2025-02-21 19:10:00|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|87
1740165010000|2025-02-21 19:10:10|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|103
1740165020000|2025-02-21 19:10:20|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|109
1740165030000|2025-02-21 19:10:30|||||||||26
1740165040000|2025-02-21 19:10:40|||||||||1
1740165050000|2025-02-21 19:10:50|||||||||1
1740165060000|2025-02-21 19:11:00|||||||||1
1740165070000|2025-02-21 19:11:10|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|29
1740165080000|2025-02-21 19:11:20|||||||||2
1740165110000|2025-02-21 19:11:50|||||||||5
1740165120000|2025-02-21 19:12:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|5
1740165130000|2025-02-21 19:12:10|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|196
1740165140000|2025-02-21 19:12:20|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1740165150000|2025-02-21 19:12:30|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|165
1740165160000|2025-02-21 19:12:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|4
1740165170000|2025-02-21 19:12:50|18.12|17.96|18.1|17.94|18.14|17.98|18.1|17.94|23
1740165180000|2025-02-21 19:13:00|||||||||1
1740165190000|2025-02-21 19:13:10|||||||||1
1740165200000|2025-02-21 19:13:20|||||||||2
1740165220000|2025-02-21 19:13:40|||||||||1
1740165230000|2025-02-21 19:13:50|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|147
1740165240000|2025-02-21 19:14:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|229
1740165250000|2025-02-21 19:14:10|18|17.84|18.05|17.89|18.05|17.89|18|17.84|35
1740165260000|2025-02-21 19:14:20|18|17.84|18.05|17.89|18.05|17.89|18|17.84|62
1740165270000|2025-02-21 19:14:30|||||||||2
1740165290000|2025-02-21 19:14:50|||||||||4
1740165300000|2025-02-21 19:15:00|||||||||9
1740165310000|2025-02-21 19:15:10|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|225
1740165320000|2025-02-21 19:15:20|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|17
1740165330000|2025-02-21 19:15:30|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|39
1740165340000|2025-02-21 19:15:40|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|1
1740165350000|2025-02-21 19:15:50|||||||||1
1740165360000|2025-02-21 19:16:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|35
1740165370000|2025-02-21 19:16:10|||||||||21
1740165380000|2025-02-21 19:16:20|||||||||23
1740165390000|2025-02-21 19:16:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|138
1740165400000|2025-02-21 19:16:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|84
1740165410000|2025-02-21 19:16:50|||||||||12
1740165420000|2025-02-21 19:17:00|||||||||3
1740165430000|2025-02-21 19:17:10|||||||||14
1740165440000|2025-02-21 19:17:20|||||||||5
1740165450000|2025-02-21 19:17:30|||||||||5
1740165460000|2025-02-21 19:17:40|||||||||4
1740165470000|2025-02-21 19:17:50|||||||||2
1740165480000|2025-02-21 19:18:00|||||||||4
1740165490000|2025-02-21 19:18:10|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|15
1740165500000|2025-02-21 19:18:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|38
1740165510000|2025-02-21 19:18:30|18.15|17.99|18.14|17.98|18.15|17.99|18.14|17.98|1
1740165520000|2025-02-21 19:18:40|18.1|17.94|18.1|17.94|18.14|17.98|18.1|17.94|313
1740165530000|2025-02-21 19:18:50|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|17
1740165540000|2025-02-21 19:19:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|14
1740165550000|2025-02-21 19:19:10|18.15|17.99|18.19|18.03|18.19|18.03|18.15|17.99|279
1740165560000|2025-02-21 19:19:20|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1740165570000|2025-02-21 19:19:30|||||||||8
1740165580000|2025-02-21 19:19:40|18.14|17.98|18.15|17.99|18.15|17.99|18.14|17.98|6
1740165590000|2025-02-21 19:19:50|18.14|17.98|18.19|18.03|18.19|18.03|18.14|17.98|61
1740165600000|2025-02-21 19:20:00|||||||||36
1740165610000|2025-02-21 19:20:10|||||||||25
1740165620000|2025-02-21 19:20:20|18.24|18.08|18.23|18.07|18.24|18.08|18.23|18.07|136
1740165630000|2025-02-21 19:20:30|18.24|18.08|18.19|18.03|18.24|18.08|18.19|18.03|32
1740165640000|2025-02-21 19:20:40|||||||||6
1740165650000|2025-02-21 19:20:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|35
1740165660000|2025-02-21 19:21:00|18.19|18.03|18.19|18.03|18.2|18.04|18.19|18.03|1
1740165670000|2025-02-21 19:21:10|18.2|18.04|18.19|18.03|18.24|18.08|18.19|18.03|43
1740165680000|2025-02-21 19:21:20|18.21|18.05|18.24|18.08|18.24|18.08|18.19|18.03|6
1740165690000|2025-02-21 19:21:30|18.23|18.07|18.19|18.03|18.24|18.08|18.19|18.03|15
1740165700000|2025-02-21 19:21:40|18.23|18.07|18.19|18.03|18.24|18.08|18.19|18.03|131
1740165710000|2025-02-21 19:21:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|12
1740165720000|2025-02-21 19:22:00|18.19|18.03|18.24|18.08|18.24|18.08|18.19|18.03|82
1740165730000|2025-02-21 19:22:10|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|119
1740165740000|2025-02-21 19:22:20|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|66
1740165750000|2025-02-21 19:22:30|||||||||4
1740165770000|2025-02-21 19:22:50|||||||||4
1740165790000|2025-02-21 19:23:10|||||||||10
1740165800000|2025-02-21 19:23:20|||||||||7
1740165810000|2025-02-21 19:23:30|||||||||2
1740165820000|2025-02-21 19:23:40|||||||||180
1740165830000|2025-02-21 19:23:50|||||||||42
1740165840000|2025-02-21 19:24:00|||||||||51
1740165850000|2025-02-21 19:24:10|||||||||19
1740165860000|2025-02-21 19:24:20|||||||||9
1740165870000|2025-02-21 19:24:30|18.19|18.03|18.19|18.03|18.24|18.08|18.19|18.03|129
1740165880000|2025-02-21 19:24:40|||||||||8
1740165890000|2025-02-21 19:24:50|18.2|18.04|18.2|18.04|18.2|18.04|18.2|18.04|15
1740165900000|2025-02-21 19:25:00|||||||||26
1740165910000|2025-02-21 19:25:10|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|74
1740165920000|2025-02-21 19:25:20|||||||||1
1740165930000|2025-02-21 19:25:30|||||||||5
1740165940000|2025-02-21 19:25:40|||||||||73
1740165950000|2025-02-21 19:25:50|||||||||15
1740165960000|2025-02-21 19:26:00|||||||||63
1740165970000|2025-02-21 19:26:10|||||||||75
1740165980000|2025-02-21 19:26:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|83
1740165990000|2025-02-21 19:26:30|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|35
1740166000000|2025-02-21 19:26:40|||||||||6
1740166010000|2025-02-21 19:26:50|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|125
1740166020000|2025-02-21 19:27:00|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|91
1740166030000|2025-02-21 19:27:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|29
1740166040000|2025-02-21 19:27:20|||||||||63
1740166050000|2025-02-21 19:27:30|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|39
1740166060000|2025-02-21 19:27:40|18.26|18.1|18.28|18.12|18.28|18.12|18.24|18.08|217
1740166070000|2025-02-21 19:27:50|18.24|18.08|18.24|18.08|18.28|18.12|18.24|18.08|36
1740166080000|2025-02-21 19:28:00|18.28|18.12|18.28|18.12|18.28|18.12|18.24|18.08|51
1740166090000|2025-02-21 19:28:10|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|28
1740166100000|2025-02-21 19:28:20|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|17
1740166120000|2025-02-21 19:28:40|||||||||11
1740166130000|2025-02-21 19:28:50|||||||||261
1740166140000|2025-02-21 19:29:00|18.28|18.12|18.29|18.13|18.29|18.13|18.28|18.12|52
1740166150000|2025-02-21 19:29:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|44
1740166160000|2025-02-21 19:29:20|18.34|18.18|18.33|18.17|18.38|18.22|18.33|18.17|186
1740166170000|2025-02-21 19:29:30|18.34|18.18|18.33|18.17|18.38|18.22|18.33|18.17|17
1740166180000|2025-02-21 19:29:40|18.34|18.18|18.33|18.17|18.34|18.18|18.33|18.17|14
1740166190000|2025-02-21 19:29:50|||||||||35
1740166200000|2025-02-21 19:30:00|||||||||45
1740166210000|2025-02-21 19:30:10|||||||||83
1740166220000|2025-02-21 19:30:20|||||||||16
1740166230000|2025-02-21 19:30:30|18.29|18.13|18.29|18.13|18.33|18.17|18.29|18.13|130
1740166240000|2025-02-21 19:30:40|18.33|18.17|18.29|18.13|18.33|18.17|18.29|18.13|47
1740166250000|2025-02-21 19:30:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|61
1740166260000|2025-02-21 19:31:00|18.29|18.13|18.29|18.13|18.33|18.17|18.28|18.12|60
1740166270000|2025-02-21 19:31:10|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|49
1740166280000|2025-02-21 19:31:20|||||||||3
1740166300000|2025-02-21 19:31:40|||||||||4
1740166310000|2025-02-21 19:31:50|18.29|18.13|18.29|18.13|18.29|18.13|18.29|18.13|100
1740166320000|2025-02-21 19:32:00|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|116
1740166330000|2025-02-21 19:32:10|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|23
1740166340000|2025-02-21 19:32:20|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|49
1740166350000|2025-02-21 19:32:30|18.24|18.08|18.28|18.12|18.28|18.12|18.24|18.08|66
1740166360000|2025-02-21 19:32:40|||||||||7
1740166370000|2025-02-21 19:32:50|||||||||1
1740166380000|2025-02-21 19:33:00|18.24|18.08|18.24|18.08|18.24|18.08|18.24|18.08|49
1740166390000|2025-02-21 19:33:10|||||||||7
1740166400000|2025-02-21 19:33:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|15
1740166410000|2025-02-21 19:33:30|18.24|18.08|18.24|18.08|18.24|18.08|18.23|18.07|5
1740166420000|2025-02-21 19:33:40|||||||||6
1740166430000|2025-02-21 19:33:50|||||||||6
1740166440000|2025-02-21 19:34:00|||||||||6
1740166450000|2025-02-21 19:34:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1740166460000|2025-02-21 19:34:20|||||||||31
1740166470000|2025-02-21 19:34:30|||||||||32
1740166480000|2025-02-21 19:34:40|||||||||5
1740166490000|2025-02-21 19:34:50|||||||||41
1740166500000|2025-02-21 19:35:00|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|35
1740166510000|2025-02-21 19:35:10|||||||||37
1740166520000|2025-02-21 19:35:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|72
1740166530000|2025-02-21 19:35:30|||||||||26
1740166540000|2025-02-21 19:35:40|||||||||5
1740166550000|2025-02-21 19:35:50|||||||||45
1740166560000|2025-02-21 19:36:00|||||||||18
1740166570000|2025-02-21 19:36:10|||||||||18
1740166580000|2025-02-21 19:36:20|18.29|18.13|18.33|18.17|18.33|18.17|18.29|18.13|99
1740166590000|2025-02-21 19:36:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|11
1740166600000|2025-02-21 19:36:40|||||||||2
1740166610000|2025-02-21 19:36:50|18.29|18.13|18.29|18.13|18.29|18.13|18.28|18.12|41
1740166620000|2025-02-21 19:37:00|18.31|18.15|18.33|18.17|18.33|18.17|18.29|18.13|61
1740166630000|2025-02-21 19:37:10|||||||||9
1740166640000|2025-02-21 19:37:20|18.38|18.22|18.38|18.22|18.38|18.22|18.33|18.17|71
1740166650000|2025-02-21 19:37:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|14
1740166660000|2025-02-21 19:37:40|||||||||14
1740166670000|2025-02-21 19:37:50|18.29|18.13|18.28|18.12|18.29|18.13|18.28|18.12|44
1740166680000|2025-02-21 19:38:00|18.33|18.17|18.33|18.17|18.33|18.17|18.29|18.13|237
1740166690000|2025-02-21 19:38:10|||||||||5
1740166700000|2025-02-21 19:38:20|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|76
1740166710000|2025-02-21 19:38:30|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|18
1740166720000|2025-02-21 19:38:40|||||||||5
1740166730000|2025-02-21 19:38:50|||||||||23
1740166740000|2025-02-21 19:39:00|||||||||12
1740166750000|2025-02-21 19:39:10|||||||||29
1740166760000|2025-02-21 19:39:20|||||||||18
1740166770000|2025-02-21 19:39:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|17
1740166780000|2025-02-21 19:39:40|18.33|18.17|18.38|18.22|18.38|18.22|18.33|18.17|56
1740166790000|2025-02-21 19:39:50|||||||||15
1740166800000|2025-02-21 19:40:00|||||||||24
1740166810000|2025-02-21 19:40:10|||||||||10
1740166820000|2025-02-21 19:40:20|||||||||4
1740166830000|2025-02-21 19:40:30|||||||||11
1740166840000|2025-02-21 19:40:40|||||||||19
1740166850000|2025-02-21 19:40:50|||||||||10
1740166860000|2025-02-21 19:41:00|||||||||30
1740166870000|2025-02-21 19:41:10|||||||||150
1740166880000|2025-02-21 19:41:20|||||||||14
1740166890000|2025-02-21 19:41:30|||||||||126
1740166900000|2025-02-21 19:41:40|18.43|18.27|18.38|18.22|18.43|18.27|18.38|18.22|39
1740166910000|2025-02-21 19:41:50|||||||||8
1740166920000|2025-02-21 19:42:00|||||||||5
1740166930000|2025-02-21 19:42:10|||||||||24
1740166940000|2025-02-21 19:42:20|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1740166950000|2025-02-21 19:42:30|||||||||6
1740166960000|2025-02-21 19:42:40|||||||||15
1740166970000|2025-02-21 19:42:50|||||||||25
1740166980000|2025-02-21 19:43:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|64
1740166990000|2025-02-21 19:43:10|||||||||3
1740167000000|2025-02-21 19:43:20|||||||||3
1740167010000|2025-02-21 19:43:30|||||||||18
1740167020000|2025-02-21 19:43:40|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|27
1740167030000|2025-02-21 19:43:50|||||||||86
1740167040000|2025-02-21 19:44:00|||||||||54
1740167050000|2025-02-21 19:44:10|||||||||3
1740167060000|2025-02-21 19:44:20|||||||||4
1740167070000|2025-02-21 19:44:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|54
1740167080000|2025-02-21 19:44:40|18.3|18.14|18.33|18.17|18.33|18.17|18.3|18.14|461
1740167090000|2025-02-21 19:44:50|||||||||68
1740167100000|2025-02-21 19:45:00|18.35|18.19|18.33|18.17|18.35|18.19|18.33|18.17|105
1740167110000|2025-02-21 19:45:10|18.38|18.22|18.33|18.17|18.38|18.22|18.33|18.17|144
1740167120000|2025-02-21 19:45:20|||||||||2
1740167130000|2025-02-21 19:45:30|||||||||13
1740167140000|2025-02-21 19:45:40|||||||||5
1740167150000|2025-02-21 19:45:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|156
1740167160000|2025-02-21 19:46:00|||||||||375
1740167170000|2025-02-21 19:46:10|||||||||44
1740167180000|2025-02-21 19:46:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|17
1740167190000|2025-02-21 19:46:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|46
1740167200000|2025-02-21 19:46:40|||||||||2
1740167210000|2025-02-21 19:46:50|||||||||7
1740167220000|2025-02-21 19:47:00|||||||||27
1740167230000|2025-02-21 19:47:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|110
1740167240000|2025-02-21 19:47:20|||||||||2
1740167250000|2025-02-21 19:47:30|||||||||20
1740167260000|2025-02-21 19:47:40|||||||||4
1740167270000|2025-02-21 19:47:50|||||||||9
1740167280000|2025-02-21 19:48:00|||||||||43
1740167290000|2025-02-21 19:48:10|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|41
1740167300000|2025-02-21 19:48:20|||||||||15
1740167310000|2025-02-21 19:48:30|||||||||11
1740167320000|2025-02-21 19:48:40|||||||||34
1740167330000|2025-02-21 19:48:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|21
1740167340000|2025-02-21 19:49:00|||||||||5
1740167350000|2025-02-21 19:49:10|||||||||12
1740167360000|2025-02-21 19:49:20|||||||||99
1740167370000|2025-02-21 19:49:30|||||||||8
1740167380000|2025-02-21 19:49:40|||||||||32
1740167390000|2025-02-21 19:49:50|||||||||5
1740167400000|2025-02-21 19:50:00|||||||||8
1740167410000|2025-02-21 19:50:10|||||||||13
1740167420000|2025-02-21 19:50:20|||||||||103
1740167430000|2025-02-21 19:50:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|126
1740167440000|2025-02-21 19:50:40|||||||||10
1740167450000|2025-02-21 19:50:50|||||||||58
1740167460000|2025-02-21 19:51:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|60
1740167470000|2025-02-21 19:51:10|18.28|18.12|18.28|18.12|18.28|18.12|18.25|18.09|56
1740167480000|2025-02-21 19:51:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|37
1740167490000|2025-02-21 19:51:30|||||||||5
1740167500000|2025-02-21 19:51:40|||||||||29
1740167510000|2025-02-21 19:51:50|||||||||5
1740167520000|2025-02-21 19:52:00|||||||||20
1740167530000|2025-02-21 19:52:10|||||||||6
1740167540000|2025-02-21 19:52:20|||||||||10
1740167550000|2025-02-21 19:52:30|||||||||2
1740167560000|2025-02-21 19:52:40|||||||||27
1740167570000|2025-02-21 19:52:50|||||||||2
1740167580000|2025-02-21 19:53:00|||||||||8
1740167590000|2025-02-21 19:53:10|||||||||4
1740167600000|2025-02-21 19:53:20|||||||||76
1740167610000|2025-02-21 19:53:30|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|33
1740167620000|2025-02-21 19:53:40|||||||||1
1740167630000|2025-02-21 19:53:50|||||||||4
1740167640000|2025-02-21 19:54:00|||||||||25
1740167650000|2025-02-21 19:54:10|||||||||65
1740167660000|2025-02-21 19:54:20|18.33|18.17|18.28|18.12|18.33|18.17|18.28|18.12|23
1740167670000|2025-02-21 19:54:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|95
1740167680000|2025-02-21 19:54:40|||||||||107
1740167690000|2025-02-21 19:54:50|||||||||7
1740167700000|2025-02-21 19:55:00|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|41
1740167710000|2025-02-21 19:55:10|||||||||3
1740167720000|2025-02-21 19:55:20|||||||||31
1740167730000|2025-02-21 19:55:30|||||||||17
1740167740000|2025-02-21 19:55:40|18.23|18.07|18.28|18.12|18.28|18.12|18.23|18.07|80
1740167750000|2025-02-21 19:55:50|||||||||17
1740167760000|2025-02-21 19:56:00|18.23|18.07|18.23|18.07|18.28|18.12|18.23|18.07|77
1740167770000|2025-02-21 19:56:10|||||||||8
1740167780000|2025-02-21 19:56:20|||||||||4
1740167800000|2025-02-21 19:56:40|||||||||32
1740167810000|2025-02-21 19:56:50|18.25|18.09|18.23|18.07|18.25|18.09|18.23|18.07|174
1740167820000|2025-02-21 19:57:00|||||||||55
1740167830000|2025-02-21 19:57:10|||||||||36
1740167840000|2025-02-21 19:57:20|18.28|18.12|18.28|18.12|18.28|18.12|18.23|18.07|79
1740167850000|2025-02-21 19:57:30|||||||||25
1740167860000|2025-02-21 19:57:40|||||||||8
1740167870000|2025-02-21 19:57:50|||||||||4
1740167880000|2025-02-21 19:58:00|||||||||3
1740167890000|2025-02-21 19:58:10|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|314
1740167900000|2025-02-21 19:58:20|||||||||11
1740167910000|2025-02-21 19:58:30|||||||||49
1740167920000|2025-02-21 19:58:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|109
1740167930000|2025-02-21 19:58:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|105
1740167940000|2025-02-21 19:59:00|18.31|18.15|18.33|18.17|18.33|18.17|18.31|18.15|61
1740167950000|2025-02-21 19:59:10|18.35|18.19|18.37|18.21|18.37|18.21|18.35|18.19|96
1740167960000|2025-02-21 19:59:20|||||||||7
1740167970000|2025-02-21 19:59:30|||||||||35
1740167980000|2025-02-21 19:59:40|18.35|18.19|18.33|18.17|18.37|18.21|18.33|18.17|52
1740167990000|2025-02-21 19:59:50|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|41
1740168000000|2025-02-21 20:00:00|||||||||19
1740168010000|2025-02-21 20:00:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|163
1740168020000|2025-02-21 20:00:20|18.4|18.24|18.38|18.22|18.4|18.24|18.38|18.22|35
1740168030000|2025-02-21 20:00:30|18.36|18.2|18.33|18.17|18.36|18.2|18.33|18.17|33
1740168040000|2025-02-21 20:00:40|||||||||6
1740168050000|2025-02-21 20:00:50|||||||||1
1740168070000|2025-02-21 20:01:10|18.28|18.12|18.33|18.17|18.33|18.17|18.28|18.12|28
1740168080000|2025-02-21 20:01:20|||||||||240
1740168090000|2025-02-21 20:01:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|132
1740168100000|2025-02-21 20:01:40|||||||||11
1740168110000|2025-02-21 20:01:50|||||||||12
1740168120000|2025-02-21 20:02:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1740168130000|2025-02-21 20:02:10|||||||||3
1740168140000|2025-02-21 20:02:20|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|20
1740168150000|2025-02-21 20:02:30|||||||||8
1740168160000|2025-02-21 20:02:40|||||||||46
1740168170000|2025-02-21 20:02:50|18.4|18.24|18.42|18.26|18.42|18.26|18.38|18.22|67
1740168180000|2025-02-21 20:03:00|18.38|18.22|18.42|18.26|18.42|18.26|18.38|18.22|46
1740168190000|2025-02-21 20:03:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|9
1740168200000|2025-02-21 20:03:20|||||||||22
1740168210000|2025-02-21 20:03:30|||||||||2
1740168220000|2025-02-21 20:03:40|||||||||43
1740168230000|2025-02-21 20:03:50|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|10
1740168240000|2025-02-21 20:04:00|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|29
1740168250000|2025-02-21 20:04:10|18.42|18.26|18.38|18.22|18.43|18.27|18.38|18.22|25
1740168260000|2025-02-21 20:04:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|72
1740168270000|2025-02-21 20:04:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|6
1740168280000|2025-02-21 20:04:40|||||||||7
1740168290000|2025-02-21 20:04:50|||||||||43
1740168300000|2025-02-21 20:05:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|212
1740168310000|2025-02-21 20:05:10|||||||||64
1740168320000|2025-02-21 20:05:20|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|106
1740168330000|2025-02-21 20:05:30|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|256
1740168340000|2025-02-21 20:05:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|196
1740168350000|2025-02-21 20:05:50|||||||||29
1740168360000|2025-02-21 20:06:00|||||||||4
1740168370000|2025-02-21 20:06:10|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|20
1740168380000|2025-02-21 20:06:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|19
1740168390000|2025-02-21 20:06:30|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|13
1740168400000|2025-02-21 20:06:40|||||||||17
1740168410000|2025-02-21 20:06:50|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|2
1740168420000|2025-02-21 20:07:00|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|21
1740168430000|2025-02-21 20:07:10|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|15
1740168440000|2025-02-21 20:07:20|18.42|18.26|18.47|18.31|18.47|18.31|18.42|18.26|27
1740168450000|2025-02-21 20:07:30|||||||||2
1740168460000|2025-02-21 20:07:40|||||||||4
1740168470000|2025-02-21 20:07:50|||||||||73
1740168480000|2025-02-21 20:08:00|||||||||93
1740168490000|2025-02-21 20:08:10|||||||||31
1740168500000|2025-02-21 20:08:20|||||||||37
1740168510000|2025-02-21 20:08:30|||||||||26
1740168520000|2025-02-21 20:08:40|||||||||5
1740168530000|2025-02-21 20:08:50|||||||||3
1740168540000|2025-02-21 20:09:00|||||||||18
1740168550000|2025-02-21 20:09:10|||||||||17
1740168560000|2025-02-21 20:09:20|||||||||67
1740168570000|2025-02-21 20:09:30|||||||||11
1740168580000|2025-02-21 20:09:40|||||||||58
1740168590000|2025-02-21 20:09:50|||||||||8
1740168600000|2025-02-21 20:10:00|||||||||25
1740168610000|2025-02-21 20:10:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|125
1740168620000|2025-02-21 20:10:20|||||||||57
1740168630000|2025-02-21 20:10:30|||||||||12
1740168640000|2025-02-21 20:10:40|18.52|18.36|18.52|18.36|18.52|18.36|18.51|18.35|49
1740168650000|2025-02-21 20:10:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|24
1740168660000|2025-02-21 20:11:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|36
1740168670000|2025-02-21 20:11:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|52
1740168680000|2025-02-21 20:11:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|94
1740168690000|2025-02-21 20:11:30|||||||||35
1740168700000|2025-02-21 20:11:40|||||||||55
1740168710000|2025-02-21 20:11:50|||||||||25
1740168720000|2025-02-21 20:12:00|||||||||63
1740168730000|2025-02-21 20:12:10|||||||||37
1740168740000|2025-02-21 20:12:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|50
1740168750000|2025-02-21 20:12:30|||||||||36
1740168760000|2025-02-21 20:12:40|18.42|18.26|18.42|18.26|18.46|18.3|18.42|18.26|274
1740168770000|2025-02-21 20:12:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|53
1740168780000|2025-02-21 20:13:00|||||||||16
1740168790000|2025-02-21 20:13:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|29
1740168800000|2025-02-21 20:13:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|73
1740168810000|2025-02-21 20:13:30|||||||||45
1740168820000|2025-02-21 20:13:40|||||||||5
1740168830000|2025-02-21 20:13:50|||||||||31
1740168840000|2025-02-21 20:14:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|55
1740168850000|2025-02-21 20:14:10|18.41|18.25|18.46|18.3|18.46|18.3|18.41|18.25|53
1740168860000|2025-02-21 20:14:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|20
1740168870000|2025-02-21 20:14:30|18.46|18.3|18.42|18.26|18.46|18.3|18.41|18.25|155
1740168880000|2025-02-21 20:14:40|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|78
1740168890000|2025-02-21 20:14:50|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|92
1740168900000|2025-02-21 20:15:00|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|26
1740168910000|2025-02-21 20:15:10|||||||||7
1740168920000|2025-02-21 20:15:20|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|2
1740168930000|2025-02-21 20:15:30|||||||||167
1740168940000|2025-02-21 20:15:40|||||||||8
1740168950000|2025-02-21 20:15:50|||||||||51
1740168960000|2025-02-21 20:16:00|||||||||130
1740168970000|2025-02-21 20:16:10|||||||||15
1740168980000|2025-02-21 20:16:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|44
1740168990000|2025-02-21 20:16:30|18.41|18.25|18.41|18.25|18.46|18.3|18.41|18.25|162
1740169000000|2025-02-21 20:16:40|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|55
1740169010000|2025-02-21 20:16:50|||||||||7
1740169020000|2025-02-21 20:17:00|||||||||8
1740169030000|2025-02-21 20:17:10|||||||||13
1740169040000|2025-02-21 20:17:20|||||||||21
1740169050000|2025-02-21 20:17:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|126
1740169060000|2025-02-21 20:17:40|||||||||64
1740169070000|2025-02-21 20:17:50|||||||||57
1740169080000|2025-02-21 20:18:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|34
1740169090000|2025-02-21 20:18:10|||||||||4
1740169100000|2025-02-21 20:18:20|||||||||3
1740169110000|2025-02-21 20:18:30|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|207
1740169120000|2025-02-21 20:18:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|2
1740169130000|2025-02-21 20:18:50|||||||||3
1740169140000|2025-02-21 20:19:00|||||||||23
1740169150000|2025-02-21 20:19:10|||||||||34
1740169160000|2025-02-21 20:19:20|||||||||23
1740169170000|2025-02-21 20:19:30|||||||||96
1740169180000|2025-02-21 20:19:40|||||||||7
1740169190000|2025-02-21 20:19:50|||||||||26
1740169200000|2025-02-21 20:20:00|||||||||241
1740169210000|2025-02-21 20:20:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|137
1740169220000|2025-02-21 20:20:20|||||||||3
1740169230000|2025-02-21 20:20:30|||||||||8
1740169240000|2025-02-21 20:20:40|18.47|18.31|18.51|18.35|18.51|18.35|18.46|18.3|113
1740169250000|2025-02-21 20:20:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1740169260000|2025-02-21 20:21:00|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|75
1740169270000|2025-02-21 20:21:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|14
1740169280000|2025-02-21 20:21:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|30
1740169290000|2025-02-21 20:21:30|18.46|18.3|18.46|18.3|18.47|18.31|18.42|18.26|234
1740169300000|2025-02-21 20:21:40|18.44|18.28|18.42|18.26|18.44|18.28|18.42|18.26|56
1740169310000|2025-02-21 20:21:50|||||||||7
1740169320000|2025-02-21 20:22:00|||||||||4
1740169330000|2025-02-21 20:22:10|||||||||45
1740169340000|2025-02-21 20:22:20|||||||||1
1740169350000|2025-02-21 20:22:30|||||||||26
1740169360000|2025-02-21 20:22:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|54
1740169370000|2025-02-21 20:22:50|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|104
1740169380000|2025-02-21 20:23:00|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|109
1740169390000|2025-02-21 20:23:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|34
1740169400000|2025-02-21 20:23:20|||||||||3
1740169410000|2025-02-21 20:23:30|||||||||3
1740169420000|2025-02-21 20:23:40|18.46|18.3|18.46|18.3|18.47|18.31|18.46|18.3|20
1740169430000|2025-02-21 20:23:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|13
1740169440000|2025-02-21 20:24:00|||||||||30
1740169450000|2025-02-21 20:24:10|||||||||1
1740169460000|2025-02-21 20:24:20|||||||||1
1740169470000|2025-02-21 20:24:30|||||||||26
1740169480000|2025-02-21 20:24:40|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|139
1740169490000|2025-02-21 20:24:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1740169500000|2025-02-21 20:25:00|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|227
1740169510000|2025-02-21 20:25:10|||||||||14
1740169520000|2025-02-21 20:25:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|68
1740169530000|2025-02-21 20:25:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1740169540000|2025-02-21 20:25:40|||||||||12
1740169550000|2025-02-21 20:25:50|||||||||26
1740169570000|2025-02-21 20:26:10|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|66
1740169580000|2025-02-21 20:26:20|18.47|18.31|18.46|18.3|18.47|18.31|18.46|18.3|12
1740169590000|2025-02-21 20:26:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|28
1740169600000|2025-02-21 20:26:40|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|7
1740169610000|2025-02-21 20:26:50|||||||||10
1740169620000|2025-02-21 20:27:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|6
1740169630000|2025-02-21 20:27:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|34
1740169640000|2025-02-21 20:27:20|||||||||26
1740169650000|2025-02-21 20:27:30|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|75
1740169660000|2025-02-21 20:27:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|51
1740169670000|2025-02-21 20:27:50|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|56
1740169680000|2025-02-21 20:28:00|||||||||14
1740169690000|2025-02-21 20:28:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|30
1740169700000|2025-02-21 20:28:20|||||||||220
1740169710000|2025-02-21 20:28:30|||||||||9
1740169720000|2025-02-21 20:28:40|||||||||21
1740169730000|2025-02-21 20:28:50|||||||||60
1740169740000|2025-02-21 20:29:00|||||||||1
1740169750000|2025-02-21 20:29:10|||||||||6
1740169760000|2025-02-21 20:29:20|||||||||59
1740169770000|2025-02-21 20:29:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|181
1740169780000|2025-02-21 20:29:40|||||||||14
1740169790000|2025-02-21 20:29:50|||||||||11
1740169800000|2025-02-21 20:30:00|||||||||1
1740169810000|2025-02-21 20:30:10|||||||||14
1740169820000|2025-02-21 20:30:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|12
1740169830000|2025-02-21 20:30:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|86
1740169840000|2025-02-21 20:30:40|||||||||4
1740169850000|2025-02-21 20:30:50|||||||||30
1740169860000|2025-02-21 20:31:00|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|45
1740169870000|2025-02-21 20:31:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|5
1740169880000|2025-02-21 20:31:20|||||||||187
1740169890000|2025-02-21 20:31:30|||||||||14
1740169900000|2025-02-21 20:31:40|||||||||22
1740169910000|2025-02-21 20:31:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|81
1740169920000|2025-02-21 20:32:00|18.42|18.26|18.41|18.25|18.46|18.3|18.41|18.25|23
1740169930000|2025-02-21 20:32:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|127
1740169940000|2025-02-21 20:32:20|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|18
1740169950000|2025-02-21 20:32:30|||||||||1
1740169960000|2025-02-21 20:32:40|||||||||15
1740169980000|2025-02-21 20:33:00|||||||||114
1740169990000|2025-02-21 20:33:10|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|76
1740170000000|2025-02-21 20:33:20|||||||||2
1740170010000|2025-02-21 20:33:30|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|54
1740170020000|2025-02-21 20:33:40|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|32
1740170030000|2025-02-21 20:33:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1740170040000|2025-02-21 20:34:00|||||||||65
1740170050000|2025-02-21 20:34:10|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|132
1740170060000|2025-02-21 20:34:20|||||||||2
1740170070000|2025-02-21 20:34:30|||||||||7
1740170080000|2025-02-21 20:34:40|||||||||3
1740170090000|2025-02-21 20:34:50|||||||||4
1740170100000|2025-02-21 20:35:00|||||||||2
1740170110000|2025-02-21 20:35:10|||||||||14
1740170120000|2025-02-21 20:35:20|||||||||3
1740170130000|2025-02-21 20:35:30|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|86
1740170140000|2025-02-21 20:35:40|||||||||3
1740170150000|2025-02-21 20:35:50|||||||||55
1740170160000|2025-02-21 20:36:00|||||||||18
1740170170000|2025-02-21 20:36:10|||||||||6
1740170180000|2025-02-21 20:36:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|10
1740170190000|2025-02-21 20:36:30|18.37|18.21|18.37|18.21|18.37|18.21|18.36|18.2|3
1740170200000|2025-02-21 20:36:40|||||||||68
1740170210000|2025-02-21 20:36:50|||||||||42
1740170220000|2025-02-21 20:37:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|82
1740170230000|2025-02-21 20:37:10|||||||||34
1740170240000|2025-02-21 20:37:20|||||||||30
1740170250000|2025-02-21 20:37:30|||||||||31
1740170260000|2025-02-21 20:37:40|||||||||12
1740170270000|2025-02-21 20:37:50|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|105
1740170280000|2025-02-21 20:38:00|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|43
1740170290000|2025-02-21 20:38:10|||||||||17
1740170300000|2025-02-21 20:38:20|||||||||33
1740170310000|2025-02-21 20:38:30|||||||||19
1740170320000|2025-02-21 20:38:40|||||||||22
1740170330000|2025-02-21 20:38:50|18.37|18.21|18.37|18.21|18.41|18.25|18.37|18.21|70
1740170340000|2025-02-21 20:39:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|175
1740170350000|2025-02-21 20:39:10|18.37|18.21|18.41|18.25|18.41|18.25|18.37|18.21|66
1740170360000|2025-02-21 20:39:20|||||||||36
1740170380000|2025-02-21 20:39:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|40
1740170390000|2025-02-21 20:39:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|62
1740170400000|2025-02-21 20:40:00|18.37|18.21|18.37|18.21|18.41|18.25|18.37|18.21|86
1740170410000|2025-02-21 20:40:10|18.41|18.25|18.41|18.25|18.41|18.25|18.37|18.21|64
1740170420000|2025-02-21 20:40:20|||||||||6
1740170430000|2025-02-21 20:40:30|||||||||49
1740170440000|2025-02-21 20:40:40|||||||||26
1740170450000|2025-02-21 20:40:50|||||||||68
1740170460000|2025-02-21 20:41:00|||||||||1
1740170470000|2025-02-21 20:41:10|18.42|18.26|18.46|18.3|18.46|18.3|18.41|18.25|65
1740170480000|2025-02-21 20:41:20|||||||||26
1740170490000|2025-02-21 20:41:30|||||||||14
1740170500000|2025-02-21 20:41:40|||||||||3
1740170510000|2025-02-21 20:41:50|18.42|18.26|18.42|18.26|18.42|18.26|18.41|18.25|222
1740170520000|2025-02-21 20:42:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|127
1740170530000|2025-02-21 20:42:10|||||||||5
1740170540000|2025-02-21 20:42:20|||||||||2
1740170550000|2025-02-21 20:42:30|||||||||8
1740170560000|2025-02-21 20:42:40|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|27
1740170570000|2025-02-21 20:42:50|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|15
1740170590000|2025-02-21 20:43:10|||||||||1
1740170600000|2025-02-21 20:43:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|85
1740170610000|2025-02-21 20:43:30|18.41|18.25|18.41|18.25|18.42|18.26|18.41|18.25|2
1740170620000|2025-02-21 20:43:40|||||||||12
1740170630000|2025-02-21 20:43:50|||||||||10
1740170640000|2025-02-21 20:44:00|18.42|18.26|18.46|18.3|18.46|18.3|18.42|18.26|316
1740170650000|2025-02-21 20:44:10|||||||||12
1740170660000|2025-02-21 20:44:20|||||||||14
1740170670000|2025-02-21 20:44:30|||||||||1
1740170680000|2025-02-21 20:44:40|||||||||16
1740170690000|2025-02-21 20:44:50|||||||||104
1740170700000|2025-02-21 20:45:00|||||||||37
1740170710000|2025-02-21 20:45:10|||||||||7
1740170720000|2025-02-21 20:45:20|||||||||154
1740170730000|2025-02-21 20:45:30|||||||||94
1740170740000|2025-02-21 20:45:40|||||||||14
1740170750000|2025-02-21 20:45:50|||||||||20
1740170760000|2025-02-21 20:46:00|||||||||25
1740170770000|2025-02-21 20:46:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|142
1740170780000|2025-02-21 20:46:20|||||||||84
1740170800000|2025-02-21 20:46:40|||||||||32
1740170810000|2025-02-21 20:46:50|||||||||21
1740170820000|2025-02-21 20:47:00|||||||||34
1740170830000|2025-02-21 20:47:10|||||||||99
1740170840000|2025-02-21 20:47:20|||||||||43
1740170850000|2025-02-21 20:47:30|||||||||69
1740170860000|2025-02-21 20:47:40|||||||||31
1740170870000|2025-02-21 20:47:50|||||||||271
1740170880000|2025-02-21 20:48:00|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|65
1740170890000|2025-02-21 20:48:10|||||||||100
1740170900000|2025-02-21 20:48:20|||||||||19
1740170910000|2025-02-21 20:48:30|||||||||53
1740170920000|2025-02-21 20:48:40|||||||||18
1740170930000|2025-02-21 20:48:50|||||||||27
1740170940000|2025-02-21 20:49:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|35
1740170950000|2025-02-21 20:49:10|||||||||34
1740170960000|2025-02-21 20:49:20|||||||||34
1740170970000|2025-02-21 20:49:30|||||||||18
1740170980000|2025-02-21 20:49:40|18.51|18.35|18.51|18.35|18.51|18.35|18.46|18.3|375
1740170990000|2025-02-21 20:49:50|||||||||31
1740171000000|2025-02-21 20:50:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|136
1740171010000|2025-02-21 20:50:10|18.47|18.31|18.47|18.31|18.51|18.35|18.47|18.31|134
1740171020000|2025-02-21 20:50:20|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|35
1740171030000|2025-02-21 20:50:30|||||||||52
1740171040000|2025-02-21 20:50:40|18.47|18.31|18.47|18.31|18.47|18.31|18.46|18.3|38
1740171050000|2025-02-21 20:50:50|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|100
1740171060000|2025-02-21 20:51:00|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|423
1740171070000|2025-02-21 20:51:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|175
1740171080000|2025-02-21 20:51:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|180
1740171090000|2025-02-21 20:51:30|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|86
1740171100000|2025-02-21 20:51:40|||||||||40
1740171110000|2025-02-21 20:51:50|||||||||77
1740171120000|2025-02-21 20:52:00|18.46|18.3|18.47|18.31|18.47|18.31|18.46|18.3|107
1740171130000|2025-02-21 20:52:10|18.51|18.35|18.51|18.35|18.51|18.35|18.47|18.31|65
1740171140000|2025-02-21 20:52:20|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|297
1740171150000|2025-02-21 20:52:30|||||||||23
1740171160000|2025-02-21 20:52:40|||||||||52
1740171170000|2025-02-21 20:52:50|||||||||52
1740171180000|2025-02-21 20:53:00|||||||||53
1740171190000|2025-02-21 20:53:10|||||||||34
1740171200000|2025-02-21 20:53:20|||||||||235
1740171210000|2025-02-21 20:53:30|||||||||53
1740171220000|2025-02-21 20:53:40|||||||||144
1740171230000|2025-02-21 20:53:50|||||||||41
1740171240000|2025-02-21 20:54:00|||||||||117
1740171250000|2025-02-21 20:54:10|||||||||71
1740171260000|2025-02-21 20:54:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|47
1740171270000|2025-02-21 20:54:30|||||||||65
1740171280000|2025-02-21 20:54:40|||||||||125
1740171290000|2025-02-21 20:54:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|69
1740171300000|2025-02-21 20:55:00|||||||||19
1740171310000|2025-02-21 20:55:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|237
1740171320000|2025-02-21 20:55:20|||||||||69
1740171330000|2025-02-21 20:55:30|||||||||27
1740171340000|2025-02-21 20:55:40|||||||||11
1740171350000|2025-02-21 20:55:50|||||||||70
1740171360000|2025-02-21 20:56:00|||||||||42
1740171370000|2025-02-21 20:56:10|||||||||149
1740171380000|2025-02-21 20:56:20|||||||||36
1740171390000|2025-02-21 20:56:30|||||||||43
1740171400000|2025-02-21 20:56:40|||||||||25
1740171410000|2025-02-21 20:56:50|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|1127
1740171420000|2025-02-21 20:57:00|||||||||175
1740171430000|2025-02-21 20:57:10|||||||||6
1740171440000|2025-02-21 20:57:20|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|250
1740171450000|2025-02-21 20:57:30|18.51|18.35|18.52|18.36|18.56|18.4|18.51|18.35|53
1740171460000|2025-02-21 20:57:40|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|69
1740171470000|2025-02-21 20:57:50|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|165
1740171480000|2025-02-21 20:58:00|||||||||121
1740171490000|2025-02-21 20:58:10|||||||||371
1740171500000|2025-02-21 20:58:20|||||||||78
1740171510000|2025-02-21 20:58:30|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|242
1740171520000|2025-02-21 20:58:40|||||||||111
1740171530000|2025-02-21 20:58:50|18.51|18.35|18.47|18.31|18.52|18.36|18.47|18.31|470
1740171540000|2025-02-21 20:59:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|177
1740171550000|2025-02-21 20:59:10|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|288
1740171560000|2025-02-21 20:59:20|||||||||62
1740171570000|2025-02-21 20:59:30|||||||||216
1740171580000|2025-02-21 20:59:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|857
1740171590000|2025-02-21 20:59:50|18.42|18.26|18.41|18.25|18.46|18.3|18.41|18.25|1186
1740171600000|2025-02-21 21:00:00|18.42|18.26|18.42|18.26|18.46|18.3|18.42|18.26|74
1740171610000|2025-02-21 21:00:10|||||||||7
1740171620000|2025-02-21 21:00:20|||||||||8
1740171630000|2025-02-21 21:00:30|18.41|18.25|18.41|18.25|18.41|18.25|18.37|18.21|116
1740171640000|2025-02-21 21:00:40|||||||||112
1740171650000|2025-02-21 21:00:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|11
1740171660000|2025-02-21 21:01:00|||||||||12
1740171670000|2025-02-21 21:01:10|||||||||6
1740171680000|2025-02-21 21:01:20|||||||||7
1740171690000|2025-02-21 21:01:30|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|84
1740171700000|2025-02-21 21:01:40|18.39|18.23|18.41|18.25|18.41|18.25|18.37|18.21|19
1740171710000|2025-02-21 21:01:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|47
1740171720000|2025-02-21 21:02:00|||||||||8
1740171730000|2025-02-21 21:02:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|120
1740171740000|2025-02-21 21:02:20|||||||||2
1740171750000|2025-02-21 21:02:30|||||||||23
1740171760000|2025-02-21 21:02:40|||||||||36
1740171770000|2025-02-21 21:02:50|||||||||29
1740171780000|2025-02-21 21:03:00|||||||||18
1740171810000|2025-02-21 21:03:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|76
1740171820000|2025-02-21 21:03:40|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|134
1740171830000|2025-02-21 21:03:50|||||||||6
1740171840000|2025-02-21 21:04:00|18.36|18.2|18.37|18.21|18.37|18.21|18.36|18.2|12
1740171850000|2025-02-21 21:04:10|||||||||20
1740171870000|2025-02-21 21:04:30|||||||||191
1740171880000|2025-02-21 21:04:40|||||||||12
1740171890000|2025-02-21 21:04:50|||||||||3
1740171900000|2025-02-21 21:05:00|||||||||6
1740171910000|2025-02-21 21:05:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|44
1740171920000|2025-02-21 21:05:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|3
1740171930000|2025-02-21 21:05:30|||||||||2
1740171950000|2025-02-21 21:05:50|||||||||2
1740171960000|2025-02-21 21:06:00|||||||||1
1740171980000|2025-02-21 21:06:20|||||||||1
1740172000000|2025-02-21 21:06:40|||||||||10
1740172020000|2025-02-21 21:07:00|||||||||17
1740172040000|2025-02-21 21:07:20|||||||||10
1740172060000|2025-02-21 21:07:40|||||||||5
1740172070000|2025-02-21 21:07:50|||||||||32
1740172080000|2025-02-21 21:08:00|||||||||2
1740172090000|2025-02-21 21:08:10|||||||||282
1740172120000|2025-02-21 21:08:40|||||||||9
1740172130000|2025-02-21 21:08:50|||||||||10
1740172140000|2025-02-21 21:09:00|||||||||1
1740172150000|2025-02-21 21:09:10|||||||||1
1740172170000|2025-02-21 21:09:30|||||||||14
1740172190000|2025-02-21 21:09:50|||||||||1
1740172200000|2025-02-21 21:10:00|||||||||9
1740172240000|2025-02-21 21:10:40|||||||||8
1740172260000|2025-02-21 21:11:00|||||||||53
1740172280000|2025-02-21 21:11:20|||||||||3
1740172290000|2025-02-21 21:11:30|||||||||2
1740172300000|2025-02-21 21:11:40|||||||||5
1740172310000|2025-02-21 21:11:50|||||||||20
1740172320000|2025-02-21 21:12:00|||||||||2
1740172330000|2025-02-21 21:12:10|||||||||1
1740172350000|2025-02-21 21:12:30|||||||||126
1740172360000|2025-02-21 21:12:40|||||||||5
1740172370000|2025-02-21 21:12:50|||||||||22
1740172380000|2025-02-21 21:13:00|||||||||2
1740172410000|2025-02-21 21:13:30|||||||||22
1740172420000|2025-02-21 21:13:40|||||||||26
1740172430000|2025-02-21 21:13:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1740172440000|2025-02-21 21:14:00|||||||||69
1740172450000|2025-02-21 21:14:10|||||||||2
1740172460000|2025-02-21 21:14:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|1
1740172470000|2025-02-21 21:14:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|12
1740172480000|2025-02-21 21:14:40|||||||||6
1740172490000|2025-02-21 21:14:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|13
1740173410000|2025-02-21 21:30:10|||||||||20
1740173480000|2025-02-21 21:31:20|||||||||5
1740173500000|2025-02-21 21:31:40|||||||||15
1740173510000|2025-02-21 21:31:50|||||||||7
1740173530000|2025-02-21 21:32:10|||||||||11
1740173540000|2025-02-21 21:32:20|||||||||8
1740173560000|2025-02-21 21:32:40|||||||||2
1740173580000|2025-02-21 21:33:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|83
1740173590000|2025-02-21 21:33:10|18.34|18.18|18.32|18.16|18.34|18.18|18.32|18.16|89
1740173600000|2025-02-21 21:33:20|||||||||3
1740173610000|2025-02-21 21:33:30|||||||||1
1740173620000|2025-02-21 21:33:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|16
1740173640000|2025-02-21 21:34:00|||||||||2
1740173680000|2025-02-21 21:34:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1740173700000|2025-02-21 21:35:00|||||||||2
1740173770000|2025-02-21 21:36:10|||||||||10
1740173830000|2025-02-21 21:37:10|||||||||10
1740173850000|2025-02-21 21:37:30|||||||||8
1740173890000|2025-02-21 21:38:10|||||||||10
1740173970000|2025-02-21 21:39:30|||||||||2
1740173980000|2025-02-21 21:39:40|||||||||14
1740173990000|2025-02-21 21:39:50|||||||||51
1740174020000|2025-02-21 21:40:20|||||||||3
1740174040000|2025-02-21 21:40:40|||||||||3
1740174050000|2025-02-21 21:40:50|||||||||1
1740174070000|2025-02-21 21:41:10|||||||||1
1740174090000|2025-02-21 21:41:30|||||||||2
1740174230000|2025-02-21 21:43:50|||||||||1
1740174250000|2025-02-21 21:44:10|||||||||1
1740174260000|2025-02-21 21:44:20|||||||||5
1740174310000|2025-02-21 21:45:10|||||||||2
1740174320000|2025-02-21 21:45:20|||||||||2
1740174420000|2025-02-21 21:47:00|||||||||1
1740174450000|2025-02-21 21:47:30|||||||||1
1740174470000|2025-02-21 21:47:50|||||||||9
1740174540000|2025-02-21 21:49:00|||||||||3
1740174630000|2025-02-21 21:50:30|||||||||1
1740174710000|2025-02-21 21:51:50|||||||||1
1740174810000|2025-02-21 21:53:30|||||||||1
1740174830000|2025-02-21 21:53:50|||||||||10
1740174840000|2025-02-21 21:54:00|||||||||3
1740174870000|2025-02-21 21:54:30|||||||||18
1740174880000|2025-02-21 21:54:40|||||||||1
1740174910000|2025-02-21 21:55:10|||||||||1
1740174960000|2025-02-21 21:56:00|||||||||12
1740174990000|2025-02-21 21:56:30|||||||||5
1740175000000|2025-02-21 21:56:40|||||||||10
1740175010000|2025-02-21 21:56:50|||||||||8
1740175020000|2025-02-21 21:57:00|||||||||50
1740175040000|2025-02-21 21:57:20|||||||||10
1740175090000|2025-02-21 21:58:10|||||||||4
1740175100000|2025-02-21 21:58:20|||||||||3
1740175110000|2025-02-21 21:58:30|||||||||11
1740175140000|2025-02-21 21:59:00|||||||||1
1740175150000|2025-02-21 21:59:10|||||||||17
1740175160000|2025-02-21 21:59:20|||||||||3
1740175170000|2025-02-21 21:59:30|||||||||4
1740175180000|2025-02-21 21:59:40|||||||||4
1740175190000|2025-02-21 21:59:50|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|51
1740351660000|2025-02-23 23:01:00|18.22|18.06|18.17|18.01|18.22|18.06|18.17|18.01|44
1740351670000|2025-02-23 23:01:10|||||||||16
1740351690000|2025-02-23 23:01:30|||||||||6
1740351700000|2025-02-23 23:01:40|||||||||2
1740351710000|2025-02-23 23:01:50|||||||||3
1740351720000|2025-02-23 23:02:00|||||||||19
1740351740000|2025-02-23 23:02:20|||||||||1
1740351750000|2025-02-23 23:02:30|||||||||1
1740351800000|2025-02-23 23:03:20|||||||||1
1740351810000|2025-02-23 23:03:30|||||||||1
1740351830000|2025-02-23 23:03:50|||||||||1
1740351840000|2025-02-23 23:04:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|23
1740351850000|2025-02-23 23:04:10|||||||||3
1740351860000|2025-02-23 23:04:20|||||||||1
1740351870000|2025-02-23 23:04:30|||||||||1
1740351880000|2025-02-23 23:04:40|||||||||4
1740351940000|2025-02-23 23:05:40|||||||||1
1740351980000|2025-02-23 23:06:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|20
1740351990000|2025-02-23 23:06:30|18.12|17.96|18.08|17.92|18.12|17.96|18.08|17.92|54
1740352000000|2025-02-23 23:06:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|0
1740352020000|2025-02-23 23:07:00|18.08|17.92|18.07|17.91|18.08|17.92|18.07|17.91|4
1740352060000|2025-02-23 23:07:40|||||||||3
1740352080000|2025-02-23 23:08:00|18.08|17.92|18.12|17.96|18.12|17.96|18.08|17.92|1
1740352090000|2025-02-23 23:08:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1740352130000|2025-02-23 23:08:50|18.12|17.96|18.12|17.96|18.12|17.96|18.08|17.92|12
1740352140000|2025-02-23 23:09:00|||||||||3
1740352150000|2025-02-23 23:09:10|||||||||2
1740352160000|2025-02-23 23:09:20|||||||||6
1740352170000|2025-02-23 23:09:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1740352180000|2025-02-23 23:09:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|1
1740352190000|2025-02-23 23:09:50|18.1|17.94|18.08|17.92|18.12|17.96|18.08|17.92|15
1740352230000|2025-02-23 23:10:30|||||||||1
1740352320000|2025-02-23 23:12:00|||||||||1
1740352350000|2025-02-23 23:12:30|||||||||3
1740352370000|2025-02-23 23:12:50|||||||||10
1740352510000|2025-02-23 23:15:10|||||||||1
1740352520000|2025-02-23 23:15:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|1
1740352530000|2025-02-23 23:15:30|18.08|17.92|18.05|17.89|18.08|17.92|18.03|17.87|12
1740352540000|2025-02-23 23:15:40|18.03|17.87|18.07|17.91|18.07|17.91|18.03|17.87|4
1740352590000|2025-02-23 23:16:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1740352600000|2025-02-23 23:16:40|||||||||1
1740352620000|2025-02-23 23:17:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|11
1740352650000|2025-02-23 23:17:30|||||||||2
1740352660000|2025-02-23 23:17:40|||||||||1
1740352680000|2025-02-23 23:18:00|||||||||1
1740352690000|2025-02-23 23:18:10|||||||||1
1740352730000|2025-02-23 23:18:50|||||||||1
1740352800000|2025-02-23 23:20:00|||||||||1
1740352810000|2025-02-23 23:20:10|||||||||9
1740352860000|2025-02-23 23:21:00|||||||||5
1740352940000|2025-02-23 23:22:20|||||||||1
1740353090000|2025-02-23 23:24:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|9
1740353140000|2025-02-23 23:25:40|||||||||2
1740353190000|2025-02-23 23:26:30|||||||||1
1740353370000|2025-02-23 23:29:30|||||||||1
1740353380000|2025-02-23 23:29:40|||||||||1
1740353460000|2025-02-23 23:31:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1740353470000|2025-02-23 23:31:10|||||||||13
1740353490000|2025-02-23 23:31:30|||||||||1
1740353500000|2025-02-23 23:31:40|||||||||1
1740353620000|2025-02-23 23:33:40|||||||||1
1740353790000|2025-02-23 23:36:30|||||||||1
1740353810000|2025-02-23 23:36:50|||||||||1
1740353860000|2025-02-23 23:37:40|||||||||1
1740353890000|2025-02-23 23:38:10|||||||||2
1740353930000|2025-02-23 23:38:50|||||||||4
1740353970000|2025-02-23 23:39:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|15
1740353980000|2025-02-23 23:39:40|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1740353990000|2025-02-23 23:39:50|||||||||15
1740354070000|2025-02-23 23:41:10|||||||||1
1740354110000|2025-02-23 23:41:50|||||||||2
1740354190000|2025-02-23 23:43:10|||||||||9
1740354260000|2025-02-23 23:44:20|||||||||1
1740354600000|2025-02-23 23:50:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1740354720000|2025-02-23 23:52:00|||||||||2
1740354730000|2025-02-23 23:52:10|||||||||12
1740354820000|2025-02-23 23:53:40|||||||||1
1740354860000|2025-02-23 23:54:20|||||||||1
1740355050000|2025-02-23 23:57:30|||||||||1
1740355200000|2025-02-24 00:00:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|18
1740355220000|2025-02-24 00:00:20|||||||||3
1740355230000|2025-02-24 00:00:30|||||||||6
1740355240000|2025-02-24 00:00:40|||||||||1
1740355260000|2025-02-24 00:01:00|||||||||1
1740355270000|2025-02-24 00:01:10|||||||||1
1740355290000|2025-02-24 00:01:30|||||||||2
1740355300000|2025-02-24 00:01:40|||||||||1
1740355310000|2025-02-24 00:01:50|||||||||1
1740355320000|2025-02-24 00:02:00|||||||||3
1740355330000|2025-02-24 00:02:10|||||||||1
1740355350000|2025-02-24 00:02:30|||||||||2
1740355360000|2025-02-24 00:02:40|||||||||2
1740355380000|2025-02-24 00:03:00|||||||||3
1740355400000|2025-02-24 00:03:20|||||||||2
1740355410000|2025-02-24 00:03:30|||||||||3
1740355420000|2025-02-24 00:03:40|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|22
1740355460000|2025-02-24 00:04:20|||||||||2
1740355470000|2025-02-24 00:04:30|||||||||1
1740355480000|2025-02-24 00:04:40|||||||||1
1740355500000|2025-02-24 00:05:00|||||||||24
1740355510000|2025-02-24 00:05:10|||||||||3
1740355520000|2025-02-24 00:05:20|||||||||2
1740355560000|2025-02-24 00:06:00|||||||||1
1740355570000|2025-02-24 00:06:10|||||||||1
1740355590000|2025-02-24 00:06:30|||||||||4
1740355600000|2025-02-24 00:06:40|||||||||1
1740355620000|2025-02-24 00:07:00|||||||||5
1740355630000|2025-02-24 00:07:10|||||||||1
1740355640000|2025-02-24 00:07:20|||||||||4
1740355650000|2025-02-24 00:07:30|||||||||2
1740355690000|2025-02-24 00:08:10|||||||||1
1740355720000|2025-02-24 00:08:40|||||||||1
1740355780000|2025-02-24 00:09:40|||||||||1
1740355800000|2025-02-24 00:10:00|||||||||2
1740355880000|2025-02-24 00:11:20|||||||||1
1740355910000|2025-02-24 00:11:50|||||||||9
1740355930000|2025-02-24 00:12:10|||||||||1
1740355940000|2025-02-24 00:12:20|||||||||5
1740355950000|2025-02-24 00:12:30|||||||||1
1740355990000|2025-02-24 00:13:10|||||||||21
1740356000000|2025-02-24 00:13:20|||||||||5
1740356020000|2025-02-24 00:13:40|||||||||1
1740356060000|2025-02-24 00:14:20|||||||||2
1740356070000|2025-02-24 00:14:30|||||||||1
1740356080000|2025-02-24 00:14:40|||||||||1
1740356090000|2025-02-24 00:14:50|||||||||31
1740356100000|2025-02-24 00:15:00|18.02|17.86|18.03|17.87|18.03|17.87|18.02|17.86|22
1740356210000|2025-02-24 00:16:50|||||||||1
1740356280000|2025-02-24 00:18:00|||||||||1
1740356320000|2025-02-24 00:18:40|||||||||3
1740356330000|2025-02-24 00:18:50|||||||||4
1740356340000|2025-02-24 00:19:00|18.02|17.86|18.02|17.86|18.02|17.86|18.02|17.86|3
1740356350000|2025-02-24 00:19:10|||||||||3
1740356390000|2025-02-24 00:19:50|||||||||1
1740356400000|2025-02-24 00:20:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|5
1740356500000|2025-02-24 00:21:40|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|69
1740356510000|2025-02-24 00:21:50|||||||||1
1740356520000|2025-02-24 00:22:00|||||||||1
1740356530000|2025-02-24 00:22:10|||||||||2
1740356550000|2025-02-24 00:22:30|17.89|17.73|17.91|17.75|17.93|17.77|17.89|17.73|19
1740356560000|2025-02-24 00:22:40|17.93|17.77|17.89|17.73|17.93|17.77|17.89|17.73|16
1740356570000|2025-02-24 00:22:50|||||||||2
1740356620000|2025-02-24 00:23:40|||||||||1
1740356650000|2025-02-24 00:24:10|||||||||81
1740356660000|2025-02-24 00:24:20|||||||||4
1740356670000|2025-02-24 00:24:30|||||||||27
1740356680000|2025-02-24 00:24:40|||||||||8
1740356690000|2025-02-24 00:24:50|17.93|17.77|17.93|17.77|17.93|17.77|17.93|17.77|15
1740356700000|2025-02-24 00:25:00|||||||||1
1740356730000|2025-02-24 00:25:30|||||||||2
1740356740000|2025-02-24 00:25:40|||||||||3
1740356760000|2025-02-24 00:26:00|||||||||2
1740356800000|2025-02-24 00:26:40|||||||||2
1740356830000|2025-02-24 00:27:10|||||||||5
1740356840000|2025-02-24 00:27:20|||||||||7
1740356890000|2025-02-24 00:28:10|||||||||4
1740356960000|2025-02-24 00:29:20|17.89|17.73|17.93|17.77|17.93|17.77|17.89|17.73|20
1740356990000|2025-02-24 00:29:50|||||||||3
1740357010000|2025-02-24 00:30:10|||||||||1
1740357070000|2025-02-24 00:31:10|||||||||1
1740357140000|2025-02-24 00:32:20|||||||||2
1740357150000|2025-02-24 00:32:30|||||||||1
1740357160000|2025-02-24 00:32:40|||||||||2
1740357170000|2025-02-24 00:32:50|||||||||2
1740357610000|2025-02-24 00:40:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|2
1740357620000|2025-02-24 00:40:20|||||||||5
1740357630000|2025-02-24 00:40:30|17.96|17.8|17.93|17.77|17.98|17.82|17.93|17.77|0
1740357650000|2025-02-24 00:40:50|||||||||1
1740357870000|2025-02-24 00:44:30|||||||||1
1740357950000|2025-02-24 00:45:50|||||||||1
1740357990000|2025-02-24 00:46:30|||||||||1
1740358190000|2025-02-24 00:49:50|||||||||1
1740358240000|2025-02-24 00:50:40|||||||||1
1740358280000|2025-02-24 00:51:20|||||||||1
1740358470000|2025-02-24 00:54:30|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|25
1740358480000|2025-02-24 00:54:40|||||||||2
1740358510000|2025-02-24 00:55:10|||||||||1
1740358610000|2025-02-24 00:56:50|||||||||1
1740358800000|2025-02-24 01:00:00|||||||||8
1740358860000|2025-02-24 01:01:00|||||||||1
1740358970000|2025-02-24 01:02:50|||||||||1
1740358980000|2025-02-24 01:03:00|||||||||1
1740359060000|2025-02-24 01:04:20|||||||||1
1740359160000|2025-02-24 01:06:00|||||||||2
1740359170000|2025-02-24 01:06:10|||||||||1
1740359300000|2025-02-24 01:08:20|||||||||1
1740359320000|2025-02-24 01:08:40|||||||||1
1740359340000|2025-02-24 01:09:00|||||||||1
1740359360000|2025-02-24 01:09:20|||||||||1
1740359470000|2025-02-24 01:11:10|||||||||1
1740359490000|2025-02-24 01:11:30|||||||||2
1740359540000|2025-02-24 01:12:20|||||||||1
1740359550000|2025-02-24 01:12:30|||||||||2
1740359690000|2025-02-24 01:14:50|||||||||1
1740359710000|2025-02-24 01:15:10|||||||||1
1740359790000|2025-02-24 01:16:30|17.97|17.81|17.93|17.77|17.97|17.81|17.93|17.77|5
1740359810000|2025-02-24 01:16:50|||||||||2
1740359840000|2025-02-24 01:17:20|||||||||5
1740359920000|2025-02-24 01:18:40|||||||||7
1740360020000|2025-02-24 01:20:20|||||||||1
1740360130000|2025-02-24 01:22:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|19
1740360150000|2025-02-24 01:22:30|||||||||5
1740360160000|2025-02-24 01:22:40|||||||||1
1740360220000|2025-02-24 01:23:40|||||||||1
1740360230000|2025-02-24 01:23:50|17.96|17.8|17.96|17.8|17.98|17.82|17.94|17.78|24
1740360240000|2025-02-24 01:24:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1740360250000|2025-02-24 01:24:10|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|14
1740360260000|2025-02-24 01:24:20|||||||||4
1740360270000|2025-02-24 01:24:30|||||||||2
1740360280000|2025-02-24 01:24:40|||||||||2
1740360300000|2025-02-24 01:25:00|||||||||12
1740360430000|2025-02-24 01:27:10|||||||||1
1740360660000|2025-02-24 01:31:00|||||||||1
1740360690000|2025-02-24 01:31:30|||||||||3
1740360720000|2025-02-24 01:32:00|||||||||1
1740360980000|2025-02-24 01:36:20|||||||||1
1740361030000|2025-02-24 01:37:10|||||||||5
1740361130000|2025-02-24 01:38:50|||||||||2
1740361160000|2025-02-24 01:39:20|||||||||2
1740361430000|2025-02-24 01:43:50|||||||||1
1740361760000|2025-02-24 01:49:20|||||||||1
1740361790000|2025-02-24 01:49:50|||||||||1
1740361820000|2025-02-24 01:50:20|||||||||3
1740361840000|2025-02-24 01:50:40|||||||||3
1740361860000|2025-02-24 01:51:00|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|2
1740361870000|2025-02-24 01:51:10|||||||||1
1740361910000|2025-02-24 01:51:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1740362120000|2025-02-24 01:55:20|||||||||1
1740362190000|2025-02-24 01:56:30|||||||||2
1740362200000|2025-02-24 01:56:40|||||||||2
1740362230000|2025-02-24 01:57:10|||||||||4
1740362330000|2025-02-24 01:58:50|||||||||1
1740362380000|2025-02-24 01:59:40|||||||||3
1740362480000|2025-02-24 02:01:20|||||||||5
1740362600000|2025-02-24 02:03:20|||||||||2
1740362620000|2025-02-24 02:03:40|||||||||1
1740362650000|2025-02-24 02:04:10|||||||||14
1740362710000|2025-02-24 02:05:10|||||||||1
1740362730000|2025-02-24 02:05:30|||||||||1
1740362850000|2025-02-24 02:07:30|||||||||1
1740362880000|2025-02-24 02:08:00|||||||||1
1740362890000|2025-02-24 02:08:10|||||||||1
1740363050000|2025-02-24 02:10:50|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|9
1740363060000|2025-02-24 02:11:00|17.96|17.8|17.98|17.82|17.98|17.82|17.96|17.8|8
1740363180000|2025-02-24 02:13:00|||||||||1
1740363190000|2025-02-24 02:13:10|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|2
1740363200000|2025-02-24 02:13:20|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|6
1740363300000|2025-02-24 02:15:00|||||||||1
1740363340000|2025-02-24 02:15:40|||||||||1
1740363420000|2025-02-24 02:17:00|||||||||3
1740363660000|2025-02-24 02:21:00|||||||||2
1740363730000|2025-02-24 02:22:10|||||||||1
1740363820000|2025-02-24 02:23:40|||||||||2
1740363950000|2025-02-24 02:25:50|||||||||14
1740363980000|2025-02-24 02:26:20|||||||||1
1740364250000|2025-02-24 02:30:50|||||||||1
1740364280000|2025-02-24 02:31:20|||||||||2
1740364480000|2025-02-24 02:34:40|||||||||1
1740364500000|2025-02-24 02:35:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|4
1740364510000|2025-02-24 02:35:10|||||||||1
1740364540000|2025-02-24 02:35:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|6
1740364620000|2025-02-24 02:37:00|||||||||6
1740364680000|2025-02-24 02:38:00|||||||||2
1740364720000|2025-02-24 02:38:40|||||||||1
1740364730000|2025-02-24 02:38:50|||||||||2
1740364750000|2025-02-24 02:39:10|||||||||1
1740364800000|2025-02-24 02:40:00|||||||||2
1740364840000|2025-02-24 02:40:40|||||||||1
1740364870000|2025-02-24 02:41:10|||||||||1
1740364900000|2025-02-24 02:41:40|||||||||1
1740365020000|2025-02-24 02:43:40|||||||||1
1740365060000|2025-02-24 02:44:20|||||||||1
1740365250000|2025-02-24 02:47:30|||||||||1
1740365290000|2025-02-24 02:48:10|||||||||1
1740365370000|2025-02-24 02:49:30|||||||||3
1740365380000|2025-02-24 02:49:40|||||||||3
1740365490000|2025-02-24 02:51:30|||||||||4
1740365510000|2025-02-24 02:51:50|||||||||3
1740365730000|2025-02-24 02:55:30|||||||||1
1740365750000|2025-02-24 02:55:50|||||||||3
1740365780000|2025-02-24 02:56:20|||||||||1
1740366030000|2025-02-24 03:00:30|||||||||1
1740366080000|2025-02-24 03:01:20|||||||||5
1740366100000|2025-02-24 03:01:40|||||||||5
1740366350000|2025-02-24 03:05:50|||||||||1
1740366370000|2025-02-24 03:06:10|||||||||2
1740366390000|2025-02-24 03:06:30|17.89|17.73|17.89|17.73|17.89|17.73|17.89|17.73|4
1740366490000|2025-02-24 03:08:10|17.93|17.77|17.89|17.73|17.93|17.77|17.89|17.73|15
1740366500000|2025-02-24 03:08:20|||||||||1
1740366740000|2025-02-24 03:12:20|||||||||1
1740366820000|2025-02-24 03:13:40|||||||||2
1740367090000|2025-02-24 03:18:10|17.91|17.75|17.93|17.77|17.93|17.77|17.91|17.75|9
1740367550000|2025-02-24 03:25:50|||||||||1
1740367910000|2025-02-24 03:31:50|||||||||1
1740367940000|2025-02-24 03:32:20|||||||||2
1740367980000|2025-02-24 03:33:00|||||||||1
1740368000000|2025-02-24 03:33:20|||||||||4
1740368100000|2025-02-24 03:35:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1740368150000|2025-02-24 03:35:50|||||||||1
1740368260000|2025-02-24 03:37:40|||||||||1
1740368390000|2025-02-24 03:39:50|||||||||5
1740368680000|2025-02-24 03:44:40|||||||||1
1740368890000|2025-02-24 03:48:10|||||||||1
1740369150000|2025-02-24 03:52:30|||||||||1
1740369320000|2025-02-24 03:55:20|||||||||6
1740369490000|2025-02-24 03:58:10|||||||||1
1740369550000|2025-02-24 03:59:10|||||||||1
1740369890000|2025-02-24 04:04:50|||||||||1
1740369980000|2025-02-24 04:06:20|||||||||3
1740370410000|2025-02-24 04:13:30|||||||||1
1740370570000|2025-02-24 04:16:10|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|28
1740370590000|2025-02-24 04:16:30|||||||||1
1740370780000|2025-02-24 04:19:40|||||||||1
1740370850000|2025-02-24 04:20:50|||||||||2
1740370880000|2025-02-24 04:21:20|||||||||1
1740371090000|2025-02-24 04:24:50|||||||||1
1740371180000|2025-02-24 04:26:20|||||||||21
1740371420000|2025-02-24 04:30:20|||||||||1
1740371520000|2025-02-24 04:32:00|||||||||2
1740371590000|2025-02-24 04:33:10|||||||||1
1740371610000|2025-02-24 04:33:30|||||||||1
1740371760000|2025-02-24 04:36:00|||||||||1
1740371770000|2025-02-24 04:36:10|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1740371840000|2025-02-24 04:37:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|30
1740371890000|2025-02-24 04:38:10|||||||||1
1740372210000|2025-02-24 04:43:30|||||||||1
1740372440000|2025-02-24 04:47:20|||||||||1
1740372600000|2025-02-24 04:50:00|||||||||3
1740372640000|2025-02-24 04:50:40|||||||||3
1740372740000|2025-02-24 04:52:20|||||||||1
1740372770000|2025-02-24 04:52:50|||||||||1
1740372790000|2025-02-24 04:53:10|||||||||2
1740372800000|2025-02-24 04:53:20|||||||||1
1740372820000|2025-02-24 04:53:40|||||||||1
1740373230000|2025-02-24 05:00:30|||||||||1
1740373560000|2025-02-24 05:06:00|||||||||1
1740373770000|2025-02-24 05:09:30|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|12
1740374110000|2025-02-24 05:15:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|22
1740374130000|2025-02-24 05:15:30|||||||||2
1740374180000|2025-02-24 05:16:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|18
1740374470000|2025-02-24 05:21:10|||||||||1
1740374540000|2025-02-24 05:22:20|||||||||1
1740374580000|2025-02-24 05:23:00|||||||||1
1740374590000|2025-02-24 05:23:10|||||||||1
1740374840000|2025-02-24 05:27:20|||||||||1
1740375170000|2025-02-24 05:32:50|||||||||2
1740375180000|2025-02-24 05:33:00|||||||||1
1740375530000|2025-02-24 05:38:50|||||||||4
1740375690000|2025-02-24 05:41:30|||||||||1
1740375870000|2025-02-24 05:44:30|||||||||1
1740375910000|2025-02-24 05:45:10|||||||||1
1740376190000|2025-02-24 05:49:50|||||||||1
1740376250000|2025-02-24 05:50:50|||||||||1
1740376360000|2025-02-24 05:52:40|||||||||1
1740376670000|2025-02-24 05:57:50|||||||||1
1740376820000|2025-02-24 06:00:20|||||||||1
1740376870000|2025-02-24 06:01:10|||||||||1
1740377270000|2025-02-24 06:07:50|||||||||1
1740377320000|2025-02-24 06:08:40|||||||||1
1740377420000|2025-02-24 06:10:20|||||||||1
1740377630000|2025-02-24 06:13:50|||||||||1
1740377680000|2025-02-24 06:14:40|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|0
1740378130000|2025-02-24 06:22:10|||||||||2
1740378200000|2025-02-24 06:23:20|||||||||16
1740378230000|2025-02-24 06:23:50|||||||||2
1740378680000|2025-02-24 06:31:20|||||||||1
1740378730000|2025-02-24 06:32:10|||||||||2
1740378790000|2025-02-24 06:33:10|||||||||1
1740379700000|2025-02-24 06:48:20|||||||||1
1740379710000|2025-02-24 06:48:30|||||||||2
1740380100000|2025-02-24 06:55:00|||||||||27
1740380120000|2025-02-24 06:55:20|17.99|17.83|18.03|17.87|18.03|17.87|17.99|17.83|64
1740380140000|2025-02-24 06:55:40|18|17.84|18|17.84|18|17.84|18|17.84|37
1740380330000|2025-02-24 06:58:50|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|10
1740380430000|2025-02-24 07:00:30|||||||||49
1740380490000|2025-02-24 07:01:30|||||||||1
1740380530000|2025-02-24 07:02:10|||||||||5
1740380580000|2025-02-24 07:03:00|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|1
1740380610000|2025-02-24 07:03:30|||||||||3
1740380660000|2025-02-24 07:04:20|||||||||2
1740380670000|2025-02-24 07:04:30|||||||||1
1740380710000|2025-02-24 07:05:10|18|17.84|18|17.84|18|17.84|18|17.84|62
1740380860000|2025-02-24 07:07:40|||||||||2
1740380890000|2025-02-24 07:08:10|||||||||1
1740380910000|2025-02-24 07:08:30|||||||||1
1740380960000|2025-02-24 07:09:20|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|4
1740381180000|2025-02-24 07:13:00|||||||||1
1740381200000|2025-02-24 07:13:20|||||||||1
1740381350000|2025-02-24 07:15:50|||||||||1
1740381420000|2025-02-24 07:17:00|||||||||3
1740381580000|2025-02-24 07:19:40|||||||||2
1740381770000|2025-02-24 07:22:50|||||||||2
1740381780000|2025-02-24 07:23:00|||||||||1
1740381860000|2025-02-24 07:24:20|||||||||50
1740382060000|2025-02-24 07:27:40|||||||||1
1740382070000|2025-02-24 07:27:50|||||||||2
1740382270000|2025-02-24 07:31:10|||||||||5
1740382290000|2025-02-24 07:31:30|||||||||1
1740382390000|2025-02-24 07:33:10|||||||||2
1740382410000|2025-02-24 07:33:30|||||||||1
1740382430000|2025-02-24 07:33:50|||||||||1
1740382440000|2025-02-24 07:34:00|||||||||3
1740382490000|2025-02-24 07:34:50|||||||||1
1740382530000|2025-02-24 07:35:30|||||||||1
1740382560000|2025-02-24 07:36:00|||||||||1
1740382610000|2025-02-24 07:36:50|||||||||1
1740382660000|2025-02-24 07:37:40|||||||||1
1740382710000|2025-02-24 07:38:30|||||||||1
1740382770000|2025-02-24 07:39:30|||||||||1
1740382810000|2025-02-24 07:40:10|||||||||5
1740382830000|2025-02-24 07:40:30|||||||||1
1740382850000|2025-02-24 07:40:50|||||||||1
1740382890000|2025-02-24 07:41:30|||||||||1
1740382960000|2025-02-24 07:42:40|||||||||1
1740382970000|2025-02-24 07:42:50|||||||||1
1740382980000|2025-02-24 07:43:00|||||||||1
1740383010000|2025-02-24 07:43:30|||||||||2
1740383030000|2025-02-24 07:43:50|||||||||1
1740383060000|2025-02-24 07:44:20|||||||||10
1740383070000|2025-02-24 07:44:30|||||||||1
1740383100000|2025-02-24 07:45:00|||||||||1
1740383110000|2025-02-24 07:45:10|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|14
1740383120000|2025-02-24 07:45:20|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|3
1740383150000|2025-02-24 07:45:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1740383160000|2025-02-24 07:46:00|||||||||3
1740383180000|2025-02-24 07:46:20|||||||||42
1740383210000|2025-02-24 07:46:50|||||||||2
1740383230000|2025-02-24 07:47:10|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|23
1740383320000|2025-02-24 07:48:40|||||||||2
1740383350000|2025-02-24 07:49:10|||||||||1
1740383380000|2025-02-24 07:49:40|||||||||2
1740383400000|2025-02-24 07:50:00|||||||||1
1740383430000|2025-02-24 07:50:30|18|17.84|18|17.84|18.03|17.87|18|17.84|253
1740383460000|2025-02-24 07:51:00|17.98|17.82|17.98|17.82|17.98|17.82|17.98|17.82|171
1740383490000|2025-02-24 07:51:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|69
1740383510000|2025-02-24 07:51:50|||||||||1
1740383570000|2025-02-24 07:52:50|||||||||1
1740383580000|2025-02-24 07:53:00|||||||||3
1740383640000|2025-02-24 07:54:00|||||||||1
1740383680000|2025-02-24 07:54:40|||||||||1
1740383820000|2025-02-24 07:57:00|||||||||1
1740383840000|2025-02-24 07:57:20|||||||||2
1740383850000|2025-02-24 07:57:30|||||||||2
1740383870000|2025-02-24 07:57:50|||||||||2
1740383890000|2025-02-24 07:58:10|||||||||2
1740383900000|2025-02-24 07:58:20|||||||||2
1740383920000|2025-02-24 07:58:40|||||||||1
1740383930000|2025-02-24 07:58:50|||||||||2
1740383950000|2025-02-24 07:59:10|||||||||1
1740383960000|2025-02-24 07:59:20|||||||||2
1740383980000|2025-02-24 07:59:40|||||||||1
1740383990000|2025-02-24 07:59:50|||||||||1
1740384000000|2025-02-24 08:00:00|||||||||5
1740384010000|2025-02-24 08:00:10|||||||||2
1740384020000|2025-02-24 08:00:20|18|17.84|18.03|17.87|18.03|17.87|18|17.84|28
1740384040000|2025-02-24 08:00:40|18|17.84|18|17.84|18|17.84|18|17.84|3
1740384050000|2025-02-24 08:00:50|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|2
1740384140000|2025-02-24 08:02:20|||||||||4
1740384180000|2025-02-24 08:03:00|||||||||1
1740384240000|2025-02-24 08:04:00|||||||||3
1740384280000|2025-02-24 08:04:40|||||||||3
1740384290000|2025-02-24 08:04:50|||||||||2
1740384300000|2025-02-24 08:05:00|||||||||1
1740384310000|2025-02-24 08:05:10|||||||||1
1740384320000|2025-02-24 08:05:20|||||||||3
1740384340000|2025-02-24 08:05:40|||||||||2
1740384350000|2025-02-24 08:05:50|||||||||1
1740384450000|2025-02-24 08:07:30|||||||||2
1740384480000|2025-02-24 08:08:00|||||||||2
1740384500000|2025-02-24 08:08:20|||||||||1
1740384520000|2025-02-24 08:08:40|18.07|17.91|18.03|17.87|18.07|17.91|18.03|17.87|42
1740384540000|2025-02-24 08:09:00|18.07|17.91|18.03|17.87|18.08|17.92|18.03|17.87|9
1740384560000|2025-02-24 08:09:20|18.07|17.91|18.07|17.91|18.08|17.92|18.07|17.91|17
1740384570000|2025-02-24 08:09:30|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1740384580000|2025-02-24 08:09:40|||||||||1
1740384590000|2025-02-24 08:09:50|||||||||1
1740384600000|2025-02-24 08:10:00|18.07|17.91|18.07|17.91|18.07|17.91|18.07|17.91|2
1740384620000|2025-02-24 08:10:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|0
1740384790000|2025-02-24 08:13:10|||||||||1
1740384840000|2025-02-24 08:14:00|||||||||1
1740384850000|2025-02-24 08:14:10|||||||||4
1740384920000|2025-02-24 08:15:20|||||||||73
1740384940000|2025-02-24 08:15:40|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|33
1740384950000|2025-02-24 08:15:50|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|1
1740384990000|2025-02-24 08:16:30|||||||||1
1740385000000|2025-02-24 08:16:40|||||||||1
1740385010000|2025-02-24 08:16:50|||||||||1
1740385020000|2025-02-24 08:17:00|18.12|17.96|18.12|17.96|18.12|17.96|18.12|17.96|5
1740385050000|2025-02-24 08:17:30|||||||||7
1740385070000|2025-02-24 08:17:50|||||||||2
1740385090000|2025-02-24 08:18:10|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|23
1740385120000|2025-02-24 08:18:40|||||||||1
1740385170000|2025-02-24 08:19:30|||||||||3
1740385180000|2025-02-24 08:19:40|||||||||2
1740385200000|2025-02-24 08:20:00|||||||||18
1740385240000|2025-02-24 08:20:40|18.03|17.87|18.03|17.87|18.06|17.9|18.03|17.87|31
1740385310000|2025-02-24 08:21:50|||||||||20
1740385330000|2025-02-24 08:22:10|||||||||1
1740385350000|2025-02-24 08:22:30|||||||||1
1740385370000|2025-02-24 08:22:50|||||||||4
1740385380000|2025-02-24 08:23:00|||||||||2
1740385420000|2025-02-24 08:23:40|||||||||7
1740385450000|2025-02-24 08:24:10|||||||||1
1740385580000|2025-02-24 08:26:20|18|17.84|18|17.84|18|17.84|18|17.84|2
1740385590000|2025-02-24 08:26:30|18.03|17.87|18.03|17.87|18.03|17.87|18.03|17.87|5
1740385680000|2025-02-24 08:28:00|||||||||81
1740385690000|2025-02-24 08:28:10|18.07|17.91|18.08|17.92|18.08|17.92|18.07|17.91|10
1740385710000|2025-02-24 08:28:30|18.05|17.89|18.03|17.87|18.05|17.89|18.03|17.87|30
1740385740000|2025-02-24 08:29:00|18.08|17.92|18.03|17.87|18.08|17.92|18.03|17.87|6
1740385890000|2025-02-24 08:31:30|||||||||1
1740385930000|2025-02-24 08:32:10|||||||||2
1740386040000|2025-02-24 08:34:00|||||||||2
1740386070000|2025-02-24 08:34:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1740386110000|2025-02-24 08:35:10|||||||||50
1740386250000|2025-02-24 08:37:30|||||||||1
1740386290000|2025-02-24 08:38:10|18.07|17.91|18.04|17.88|18.07|17.91|18.04|17.88|19
1740386300000|2025-02-24 08:38:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|4
1740386320000|2025-02-24 08:38:40|18.06|17.9|18.04|17.88|18.07|17.91|18.04|17.88|16
1740386420000|2025-02-24 08:40:20|||||||||1
1740386470000|2025-02-24 08:41:10|||||||||1
1740386520000|2025-02-24 08:42:00|||||||||4
1740386550000|2025-02-24 08:42:30|||||||||46
1740386560000|2025-02-24 08:42:40|||||||||1
1740386570000|2025-02-24 08:42:50|||||||||3
1740386590000|2025-02-24 08:43:10|||||||||13
1740386720000|2025-02-24 08:45:20|||||||||5
1740386730000|2025-02-24 08:45:30|18|17.84|18.02|17.86|18.02|17.86|18|17.84|2
1740386740000|2025-02-24 08:45:40|18.04|17.88|18|17.84|18.04|17.88|18|17.84|0
1740386900000|2025-02-24 08:48:20|||||||||5
1740386920000|2025-02-24 08:48:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|56
1740386940000|2025-02-24 08:49:00|17.97|17.81|17.95|17.79|17.99|17.83|17.95|17.79|307
1740386950000|2025-02-24 08:49:10|||||||||3
1740386980000|2025-02-24 08:49:40|||||||||2
1740387010000|2025-02-24 08:50:10|||||||||3
1740387040000|2025-02-24 08:50:40|||||||||4
1740387050000|2025-02-24 08:50:50|||||||||1
1740387060000|2025-02-24 08:51:00|17.99|17.83|17.97|17.81|17.99|17.83|17.95|17.79|29
1740387070000|2025-02-24 08:51:10|17.95|17.79|17.97|17.81|17.97|17.81|17.95|17.79|10
1740387080000|2025-02-24 08:51:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|4
1740387090000|2025-02-24 08:51:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|20
1740387110000|2025-02-24 08:51:50|||||||||19
1740387180000|2025-02-24 08:53:00|||||||||1
1740387230000|2025-02-24 08:53:50|||||||||5
1740387280000|2025-02-24 08:54:40|||||||||1
1740387300000|2025-02-24 08:55:00|||||||||1
1740387430000|2025-02-24 08:57:10|||||||||50
1740387440000|2025-02-24 08:57:20|||||||||3
1740387480000|2025-02-24 08:58:00|||||||||1
1740387490000|2025-02-24 08:58:10|||||||||2
1740387520000|2025-02-24 08:58:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|37
1740387570000|2025-02-24 08:59:30|17.97|17.81|17.97|17.81|17.99|17.83|17.95|17.79|52
1740387580000|2025-02-24 08:59:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1740387630000|2025-02-24 09:00:30|||||||||3
1740387660000|2025-02-24 09:01:00|||||||||11
1740387670000|2025-02-24 09:01:10|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|43
1740387690000|2025-02-24 09:01:30|||||||||1
1740387710000|2025-02-24 09:01:50|||||||||1
1740387730000|2025-02-24 09:02:10|||||||||2
1740387770000|2025-02-24 09:02:50|||||||||4
1740387780000|2025-02-24 09:03:00|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|5
1740387840000|2025-02-24 09:04:00|17.95|17.79|17.99|17.83|17.99|17.83|17.95|17.79|9
1740387850000|2025-02-24 09:04:10|||||||||6
1740387860000|2025-02-24 09:04:20|||||||||25
1740387870000|2025-02-24 09:04:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|33
1740387890000|2025-02-24 09:04:50|||||||||6
1740387980000|2025-02-24 09:06:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|32
1740387990000|2025-02-24 09:06:30|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1740388010000|2025-02-24 09:06:50|||||||||4
1740388020000|2025-02-24 09:07:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1740388060000|2025-02-24 09:07:40|||||||||1
1740388130000|2025-02-24 09:08:50|||||||||13
1740388230000|2025-02-24 09:10:30|||||||||2
1740388240000|2025-02-24 09:10:40|||||||||1
1740388360000|2025-02-24 09:12:40|||||||||1
1740388410000|2025-02-24 09:13:30|||||||||1
1740388680000|2025-02-24 09:18:00|||||||||2
1740388740000|2025-02-24 09:19:00|||||||||90
1740388760000|2025-02-24 09:19:20|||||||||19
1740388770000|2025-02-24 09:19:30|||||||||4
1740388780000|2025-02-24 09:19:40|||||||||2
1740389060000|2025-02-24 09:24:20|||||||||7
1740389070000|2025-02-24 09:24:30|||||||||29
1740389080000|2025-02-24 09:24:40|||||||||23
1740389400000|2025-02-24 09:30:00|||||||||3
1740389430000|2025-02-24 09:30:30|||||||||21
1740389460000|2025-02-24 09:31:00|||||||||4
1740389470000|2025-02-24 09:31:10|||||||||1
1740389490000|2025-02-24 09:31:30|||||||||2
1740389700000|2025-02-24 09:35:00|||||||||5
1740389710000|2025-02-24 09:35:10|||||||||10
1740389810000|2025-02-24 09:36:50|||||||||5
1740389860000|2025-02-24 09:37:40|||||||||5
1740389900000|2025-02-24 09:38:20|||||||||10
1740389910000|2025-02-24 09:38:30|||||||||1
1740389940000|2025-02-24 09:39:00|||||||||4
1740389950000|2025-02-24 09:39:10|||||||||10
1740389960000|2025-02-24 09:39:20|||||||||5
1740389970000|2025-02-24 09:39:30|||||||||5
1740390040000|2025-02-24 09:40:40|||||||||16
1740390070000|2025-02-24 09:41:10|||||||||10
1740390080000|2025-02-24 09:41:20|||||||||5
1740390150000|2025-02-24 09:42:30|||||||||1
1740390160000|2025-02-24 09:42:40|||||||||1
1740390170000|2025-02-24 09:42:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|19
1740390180000|2025-02-24 09:43:00|||||||||3
1740390200000|2025-02-24 09:43:20|||||||||2
1740390260000|2025-02-24 09:44:20|||||||||1
1740390360000|2025-02-24 09:46:00|||||||||1
1740390400000|2025-02-24 09:46:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|110
1740390430000|2025-02-24 09:47:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|0
1740390460000|2025-02-24 09:47:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|13
1740390530000|2025-02-24 09:48:50|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|67
1740390540000|2025-02-24 09:49:00|||||||||4
1740390570000|2025-02-24 09:49:30|||||||||2
1740390780000|2025-02-24 09:53:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|33
1740390850000|2025-02-24 09:54:10|||||||||6
1740391280000|2025-02-24 10:01:20|||||||||1
1740391440000|2025-02-24 10:04:00|||||||||1
1740391510000|2025-02-24 10:05:10|||||||||13
1740391750000|2025-02-24 10:09:10|||||||||7
1740391940000|2025-02-24 10:12:20|||||||||3
1740392060000|2025-02-24 10:14:20|||||||||3
1740392130000|2025-02-24 10:15:30|||||||||22
1740392150000|2025-02-24 10:15:50|||||||||25
1740392210000|2025-02-24 10:16:50|||||||||1
1740392320000|2025-02-24 10:18:40|||||||||1
1740392400000|2025-02-24 10:20:00|||||||||4
1740392440000|2025-02-24 10:20:40|||||||||1
1740392790000|2025-02-24 10:26:30|||||||||20
1740392810000|2025-02-24 10:26:50|||||||||3
1740392850000|2025-02-24 10:27:30|||||||||1
1740392890000|2025-02-24 10:28:10|||||||||2
1740392950000|2025-02-24 10:29:10|||||||||1
1740393010000|2025-02-24 10:30:10|||||||||5
1740393020000|2025-02-24 10:30:20|||||||||2
1740393260000|2025-02-24 10:34:20|||||||||4
1740393270000|2025-02-24 10:34:30|||||||||11
1740393490000|2025-02-24 10:38:10|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|5
1740393500000|2025-02-24 10:38:20|||||||||3
1740393530000|2025-02-24 10:38:50|||||||||1
1740393560000|2025-02-24 10:39:20|||||||||1
1740393620000|2025-02-24 10:40:20|||||||||2
1740393750000|2025-02-24 10:42:30|||||||||3
1740393980000|2025-02-24 10:46:20|||||||||2
1740394130000|2025-02-24 10:48:50|||||||||1
1740394200000|2025-02-24 10:50:00|||||||||2
1740394210000|2025-02-24 10:50:10|||||||||1
1740394240000|2025-02-24 10:50:40|||||||||1
1740394320000|2025-02-24 10:52:00|||||||||3
1740394480000|2025-02-24 10:54:40|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|1
1740394510000|2025-02-24 10:55:10|||||||||1
1740394540000|2025-02-24 10:55:40|||||||||3
1740394600000|2025-02-24 10:56:40|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1740394740000|2025-02-24 10:59:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|16
1740394800000|2025-02-24 11:00:00|17.97|17.81|17.94|17.78|17.99|17.83|17.94|17.78|11
1740394810000|2025-02-24 11:00:10|17.98|17.82|17.96|17.8|17.98|17.82|17.94|17.78|14
1740394820000|2025-02-24 11:00:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1740394840000|2025-02-24 11:00:40|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|0
1740394870000|2025-02-24 11:01:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|3
1740394930000|2025-02-24 11:02:10|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|5
1740394940000|2025-02-24 11:02:20|17.98|17.82|17.94|17.78|17.98|17.82|17.94|17.78|0
1740395020000|2025-02-24 11:03:40|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|0
1740395040000|2025-02-24 11:04:00|17.96|17.8|17.99|17.83|17.99|17.83|17.94|17.78|1
1740395050000|2025-02-24 11:04:10|17.96|17.8|17.99|17.83|17.99|17.83|17.94|17.78|1
1740395060000|2025-02-24 11:04:20|17.97|17.81|17.94|17.78|17.97|17.81|17.94|17.78|0
1740395070000|2025-02-24 11:04:30|17.96|17.8|17.94|17.78|17.96|17.8|17.94|17.78|0
1740395370000|2025-02-24 11:09:30|||||||||1
1740395580000|2025-02-24 11:13:00|||||||||1
1740396200000|2025-02-24 11:23:20|||||||||3
1740396430000|2025-02-24 11:27:10|||||||||5
1740396580000|2025-02-24 11:29:40|||||||||3
1740396910000|2025-02-24 11:35:10|||||||||22
1740396930000|2025-02-24 11:35:30|||||||||3
1740396940000|2025-02-24 11:35:40|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|132
1740396960000|2025-02-24 11:36:00|||||||||1
1740397050000|2025-02-24 11:37:30|||||||||1
1740397070000|2025-02-24 11:37:50|||||||||2
1740397080000|2025-02-24 11:38:00|||||||||2
1740397100000|2025-02-24 11:38:20|||||||||1
1740397110000|2025-02-24 11:38:30|||||||||2
1740397120000|2025-02-24 11:38:40|||||||||1
1740397140000|2025-02-24 11:39:00|||||||||3
1740397160000|2025-02-24 11:39:20|||||||||2
1740397170000|2025-02-24 11:39:30|||||||||5
1740397480000|2025-02-24 11:44:40|||||||||1
1740397600000|2025-02-24 11:46:40|||||||||1
1740397620000|2025-02-24 11:47:00|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|27
1740397650000|2025-02-24 11:47:30|||||||||7
1740397750000|2025-02-24 11:49:10|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|6
1740397820000|2025-02-24 11:50:20|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|8
1740397840000|2025-02-24 11:50:40|||||||||2
1740397860000|2025-02-24 11:51:00|17.9|17.74|17.9|17.74|17.9|17.74|17.9|17.74|1
1740397940000|2025-02-24 11:52:20|||||||||6
1740397960000|2025-02-24 11:52:40|17.92|17.76|17.9|17.74|17.92|17.76|17.9|17.74|0
1740397970000|2025-02-24 11:52:50|||||||||9
1740398000000|2025-02-24 11:53:20|||||||||1
1740398130000|2025-02-24 11:55:30|||||||||10
1740398230000|2025-02-24 11:57:10|||||||||2
1740398470000|2025-02-24 12:01:10|||||||||13
1740398510000|2025-02-24 12:01:50|||||||||4
1740398530000|2025-02-24 12:02:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|0
1740398540000|2025-02-24 12:02:20|||||||||3
1740398550000|2025-02-24 12:02:30|||||||||2
1740398660000|2025-02-24 12:04:20|||||||||1
1740398700000|2025-02-24 12:05:00|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|1
1740398960000|2025-02-24 12:09:20|||||||||1
1740399000000|2025-02-24 12:10:00|||||||||3
1740399030000|2025-02-24 12:10:30|||||||||1
1740399050000|2025-02-24 12:10:50|||||||||1
1740399140000|2025-02-24 12:12:20|||||||||2
1740399150000|2025-02-24 12:12:30|17.95|17.79|17.94|17.78|17.95|17.79|17.94|17.78|0
1740399280000|2025-02-24 12:14:40|||||||||1
1740399300000|2025-02-24 12:15:00|||||||||1
1740399310000|2025-02-24 12:15:10|||||||||1
1740399420000|2025-02-24 12:17:00|||||||||9
1740399430000|2025-02-24 12:17:10|||||||||6
1740399450000|2025-02-24 12:17:30|||||||||4
1740399490000|2025-02-24 12:18:10|||||||||1
1740399620000|2025-02-24 12:20:20|||||||||6
1740399650000|2025-02-24 12:20:50|||||||||1
1740399690000|2025-02-24 12:21:30|||||||||1
1740399720000|2025-02-24 12:22:00|||||||||1
1740399770000|2025-02-24 12:22:50|||||||||3
1740399920000|2025-02-24 12:25:20|||||||||1
1740399950000|2025-02-24 12:25:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|41
1740400060000|2025-02-24 12:27:40|||||||||1
1740400210000|2025-02-24 12:30:10|17.95|17.79|17.95|17.79|17.95|17.79|17.95|17.79|39
1740400240000|2025-02-24 12:30:40|||||||||6
1740400250000|2025-02-24 12:30:50|||||||||25
1740400330000|2025-02-24 12:32:10|||||||||6
1740400340000|2025-02-24 12:32:20|||||||||19
1740400350000|2025-02-24 12:32:30|||||||||8
1740400510000|2025-02-24 12:35:10|||||||||3
1740400590000|2025-02-24 12:36:30|||||||||1
1740400720000|2025-02-24 12:38:40|||||||||1
1740400750000|2025-02-24 12:39:10|||||||||2
1740400780000|2025-02-24 12:39:40|||||||||16
1740400790000|2025-02-24 12:39:50|||||||||2
1740400800000|2025-02-24 12:40:00|||||||||4
1740400920000|2025-02-24 12:42:00|||||||||1
1740400930000|2025-02-24 12:42:10|17.99|17.83|17.95|17.79|17.99|17.83|17.95|17.79|23
1740400970000|2025-02-24 12:42:50|||||||||1
1740401020000|2025-02-24 12:43:40|||||||||2
1740401040000|2025-02-24 12:44:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|4
1740401050000|2025-02-24 12:44:10|||||||||6
1740401060000|2025-02-24 12:44:20|||||||||34
1740401090000|2025-02-24 12:44:50|||||||||1
1740401250000|2025-02-24 12:47:30|||||||||1
1740401280000|2025-02-24 12:48:00|||||||||18
1740401290000|2025-02-24 12:48:10|||||||||1
1740401300000|2025-02-24 12:48:20|||||||||1
1740401310000|2025-02-24 12:48:30|||||||||3
1740401340000|2025-02-24 12:49:00|||||||||1
1740401390000|2025-02-24 12:49:50|||||||||2
1740401420000|2025-02-24 12:50:20|||||||||10
1740401450000|2025-02-24 12:50:50|||||||||1
1740401480000|2025-02-24 12:51:20|||||||||37
1740401630000|2025-02-24 12:53:50|||||||||1
1740401790000|2025-02-24 12:56:30|||||||||1
1740401910000|2025-02-24 12:58:30|||||||||6
1740401920000|2025-02-24 12:58:40|||||||||7
1740401970000|2025-02-24 12:59:30|||||||||1
1740402000000|2025-02-24 13:00:00|||||||||1
1740402010000|2025-02-24 13:00:10|||||||||29
1740402020000|2025-02-24 13:00:20|||||||||1
1740402090000|2025-02-24 13:01:30|||||||||1
1740402250000|2025-02-24 13:04:10|||||||||1
1740402370000|2025-02-24 13:06:10|||||||||1
1740402410000|2025-02-24 13:06:50|||||||||2
1740402450000|2025-02-24 13:07:30|||||||||1
1740402650000|2025-02-24 13:10:50|||||||||1
1740402730000|2025-02-24 13:12:10|||||||||5
1740402780000|2025-02-24 13:13:00|||||||||14
1740402790000|2025-02-24 13:13:10|||||||||1
1740402830000|2025-02-24 13:13:50|||||||||2
1740402990000|2025-02-24 13:16:30|||||||||1
1740403120000|2025-02-24 13:18:40|||||||||1
1740403160000|2025-02-24 13:19:20|||||||||1
1740403220000|2025-02-24 13:20:20|||||||||2
1740403270000|2025-02-24 13:21:10|||||||||4
1740403320000|2025-02-24 13:22:00|||||||||1
1740403450000|2025-02-24 13:24:10|||||||||1
1740403650000|2025-02-24 13:27:30|||||||||1
1740403670000|2025-02-24 13:27:50|||||||||2
1740403790000|2025-02-24 13:29:50|||||||||1
1740403810000|2025-02-24 13:30:10|||||||||12
1740403850000|2025-02-24 13:30:50|||||||||1
1740403990000|2025-02-24 13:33:10|||||||||1
1740404030000|2025-02-24 13:33:50|||||||||1
1740404160000|2025-02-24 13:36:00|||||||||5
1740404180000|2025-02-24 13:36:20|||||||||1
1740404190000|2025-02-24 13:36:30|||||||||1
1740404200000|2025-02-24 13:36:40|||||||||15
1740404210000|2025-02-24 13:36:50|||||||||4
1740404250000|2025-02-24 13:37:30|||||||||1
1740404320000|2025-02-24 13:38:40|||||||||1
1740404440000|2025-02-24 13:40:40|||||||||1
1740404490000|2025-02-24 13:41:30|||||||||1
1740404500000|2025-02-24 13:41:40|17.98|17.82|17.99|17.83|17.99|17.83|17.98|17.82|16
1740404520000|2025-02-24 13:42:00|||||||||43
1740404530000|2025-02-24 13:42:10|||||||||8
1740404560000|2025-02-24 13:42:40|||||||||10
1740404570000|2025-02-24 13:42:50|||||||||1
1740404610000|2025-02-24 13:43:30|||||||||12
1740404640000|2025-02-24 13:44:00|||||||||1
1740404750000|2025-02-24 13:45:50|||||||||1
1740404820000|2025-02-24 13:47:00|||||||||1
1740404830000|2025-02-24 13:47:10|||||||||26
1740404840000|2025-02-24 13:47:20|||||||||34
1740404850000|2025-02-24 13:47:30|||||||||4
1740404900000|2025-02-24 13:48:20|||||||||19
1740404910000|2025-02-24 13:48:30|||||||||1
1740404920000|2025-02-24 13:48:40|||||||||12
1740404950000|2025-02-24 13:49:10|||||||||1
1740404970000|2025-02-24 13:49:30|||||||||1
1740404990000|2025-02-24 13:49:50|||||||||4
1740405000000|2025-02-24 13:50:00|||||||||13
1740405070000|2025-02-24 13:51:10|||||||||1
1740405180000|2025-02-24 13:53:00|||||||||7
1740405370000|2025-02-24 13:56:10|||||||||1
1740405460000|2025-02-24 13:57:40|||||||||2
1740405500000|2025-02-24 13:58:20|||||||||1
1740405640000|2025-02-24 14:00:40|||||||||3
1740405670000|2025-02-24 14:01:10|17.94|17.78|17.94|17.78|17.94|17.78|17.94|17.78|4
1740405710000|2025-02-24 14:01:50|||||||||1
1740405720000|2025-02-24 14:02:00|||||||||5
1740405810000|2025-02-24 14:03:30|||||||||7
1740405870000|2025-02-24 14:04:30|||||||||3
1740405890000|2025-02-24 14:04:50|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|27
1740405900000|2025-02-24 14:05:00|||||||||2
1740405910000|2025-02-24 14:05:10|||||||||5
1740405920000|2025-02-24 14:05:20|||||||||12
1740405930000|2025-02-24 14:05:30|||||||||6
1740405950000|2025-02-24 14:05:50|||||||||5
1740405970000|2025-02-24 14:06:10|||||||||1
1740405980000|2025-02-24 14:06:20|||||||||1
1740406000000|2025-02-24 14:06:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|43
1740406020000|2025-02-24 14:07:00|||||||||17
1740406030000|2025-02-24 14:07:10|||||||||3
1740406050000|2025-02-24 14:07:30|||||||||1
1740406060000|2025-02-24 14:07:40|||||||||1
1740406070000|2025-02-24 14:07:50|||||||||3
1740406080000|2025-02-24 14:08:00|||||||||24
1740406090000|2025-02-24 14:08:10|||||||||1
1740406100000|2025-02-24 14:08:20|||||||||1
1740406120000|2025-02-24 14:08:40|||||||||2
1740406140000|2025-02-24 14:09:00|||||||||2
1740406150000|2025-02-24 14:09:10|||||||||2
1740406170000|2025-02-24 14:09:30|||||||||1
1740406190000|2025-02-24 14:09:50|||||||||2
1740406200000|2025-02-24 14:10:00|||||||||2
1740406220000|2025-02-24 14:10:20|||||||||8
1740406240000|2025-02-24 14:10:40|||||||||2
1740406260000|2025-02-24 14:11:00|||||||||1
1740406270000|2025-02-24 14:11:10|||||||||3
1740406290000|2025-02-24 14:11:30|||||||||1
1740406300000|2025-02-24 14:11:40|||||||||1
1740406310000|2025-02-24 14:11:50|||||||||21
1740406320000|2025-02-24 14:12:00|||||||||1
1740406340000|2025-02-24 14:12:20|||||||||2
1740406360000|2025-02-24 14:12:40|||||||||4
1740406370000|2025-02-24 14:12:50|||||||||4
1740406390000|2025-02-24 14:13:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|15
1740406400000|2025-02-24 14:13:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1740406410000|2025-02-24 14:13:30|||||||||3
1740406420000|2025-02-24 14:13:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|30
1740406440000|2025-02-24 14:14:00|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|3
1740406480000|2025-02-24 14:14:40|||||||||50
1740406500000|2025-02-24 14:15:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|3
1740406530000|2025-02-24 14:15:30|||||||||1
1740406580000|2025-02-24 14:16:20|||||||||1
1740406600000|2025-02-24 14:16:40|||||||||2
1740406610000|2025-02-24 14:16:50|||||||||1
1740406630000|2025-02-24 14:17:10|||||||||2
1740406650000|2025-02-24 14:17:30|||||||||1
1740406660000|2025-02-24 14:17:40|||||||||2
1740406680000|2025-02-24 14:18:00|||||||||1
1740406700000|2025-02-24 14:18:20|||||||||8
1740406710000|2025-02-24 14:18:30|||||||||2
1740406730000|2025-02-24 14:18:50|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|4
1740406740000|2025-02-24 14:19:00|||||||||8
1740406750000|2025-02-24 14:19:10|||||||||1
1740406760000|2025-02-24 14:19:20|||||||||1
1740406770000|2025-02-24 14:19:30|||||||||2
1740406780000|2025-02-24 14:19:40|||||||||1
1740406790000|2025-02-24 14:19:50|||||||||1
1740406800000|2025-02-24 14:20:00|||||||||1
1740406810000|2025-02-24 14:20:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1740406820000|2025-02-24 14:20:20|18.08|17.92|18.08|17.92|18.08|17.92|18.08|17.92|1
1740406830000|2025-02-24 14:20:30|18.09|17.93|18.08|17.92|18.09|17.93|18.08|17.92|3
1740406840000|2025-02-24 14:20:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1740406850000|2025-02-24 14:20:50|||||||||2
1740406860000|2025-02-24 14:21:00|||||||||2
1740406870000|2025-02-24 14:21:10|||||||||7
1740406880000|2025-02-24 14:21:20|||||||||2
1740406890000|2025-02-24 14:21:30|||||||||2
1740406900000|2025-02-24 14:21:40|||||||||1
1740406910000|2025-02-24 14:21:50|||||||||4
1740406920000|2025-02-24 14:22:00|||||||||2
1740406940000|2025-02-24 14:22:20|||||||||2
1740406950000|2025-02-24 14:22:30|||||||||3
1740406970000|2025-02-24 14:22:50|||||||||1
1740406980000|2025-02-24 14:23:00|||||||||1
1740406990000|2025-02-24 14:23:10|||||||||2
1740407000000|2025-02-24 14:23:20|||||||||1
1740407010000|2025-02-24 14:23:30|||||||||4
1740407020000|2025-02-24 14:23:40|||||||||4
1740407040000|2025-02-24 14:24:00|||||||||1
1740407050000|2025-02-24 14:24:10|||||||||3
1740407060000|2025-02-24 14:24:20|||||||||1
1740407070000|2025-02-24 14:24:30|||||||||9
1740407090000|2025-02-24 14:24:50|||||||||2
1740407100000|2025-02-24 14:25:00|||||||||6
1740407110000|2025-02-24 14:25:10|||||||||1
1740407120000|2025-02-24 14:25:20|||||||||4
1740407130000|2025-02-24 14:25:30|||||||||18
1740407140000|2025-02-24 14:25:40|||||||||1
1740407150000|2025-02-24 14:25:50|||||||||1
1740407160000|2025-02-24 14:26:00|||||||||3
1740407170000|2025-02-24 14:26:10|||||||||11
1740407180000|2025-02-24 14:26:20|||||||||1
1740407190000|2025-02-24 14:26:30|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|16
1740407210000|2025-02-24 14:26:50|||||||||2
1740407220000|2025-02-24 14:27:00|||||||||3
1740407240000|2025-02-24 14:27:20|||||||||3
1740407260000|2025-02-24 14:27:40|||||||||1
1740407270000|2025-02-24 14:27:50|||||||||2
1740407280000|2025-02-24 14:28:00|||||||||2
1740407290000|2025-02-24 14:28:10|||||||||3
1740407300000|2025-02-24 14:28:20|||||||||14
1740407310000|2025-02-24 14:28:30|||||||||2
1740407330000|2025-02-24 14:28:50|||||||||2
1740407340000|2025-02-24 14:29:00|||||||||4
1740407350000|2025-02-24 14:29:10|||||||||7
1740407360000|2025-02-24 14:29:20|||||||||4
1740407370000|2025-02-24 14:29:30|||||||||5
1740407380000|2025-02-24 14:29:40|||||||||15
1740407390000|2025-02-24 14:29:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|12
1740407400000|2025-02-24 14:30:00|18.14|17.98|18.18|18.02|18.18|18.02|18.13|17.97|258
1740407410000|2025-02-24 14:30:10|||||||||1
1740407420000|2025-02-24 14:30:20|||||||||8
1740407430000|2025-02-24 14:30:30|||||||||3
1740407440000|2025-02-24 14:30:40|||||||||2
1740407450000|2025-02-24 14:30:50|||||||||2
1740407460000|2025-02-24 14:31:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|50
1740407470000|2025-02-24 14:31:10|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|5
1740407480000|2025-02-24 14:31:20|||||||||2
1740407490000|2025-02-24 14:31:30|||||||||3
1740407500000|2025-02-24 14:31:40|||||||||17
1740407510000|2025-02-24 14:31:50|18.09|17.93|18.13|17.97|18.13|17.97|18.09|17.93|76
1740407520000|2025-02-24 14:32:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|78
1740407530000|2025-02-24 14:32:10|||||||||21
1740407540000|2025-02-24 14:32:20|||||||||16
1740407550000|2025-02-24 14:32:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|306
1740407560000|2025-02-24 14:32:40|18|17.84|18|17.84|18.04|17.88|18|17.84|48
1740407570000|2025-02-24 14:32:50|||||||||5
1740407580000|2025-02-24 14:33:00|||||||||3
1740407590000|2025-02-24 14:33:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1740407600000|2025-02-24 14:33:20|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|90
1740407610000|2025-02-24 14:33:30|||||||||12
1740407620000|2025-02-24 14:33:40|||||||||16
1740407630000|2025-02-24 14:33:50|||||||||51
1740407640000|2025-02-24 14:34:00|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|86
1740407650000|2025-02-24 14:34:10|||||||||7
1740407660000|2025-02-24 14:34:20|||||||||1
1740407680000|2025-02-24 14:34:40|||||||||26
1740407700000|2025-02-24 14:35:00|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|43
1740407710000|2025-02-24 14:35:10|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|19
1740407720000|2025-02-24 14:35:20|18.13|17.97|18.13|17.97|18.13|17.97|18.13|17.97|16
1740407730000|2025-02-24 14:35:30|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|147
1740407740000|2025-02-24 14:35:40|||||||||197
1740407750000|2025-02-24 14:35:50|||||||||5
1740407760000|2025-02-24 14:36:00|||||||||18
1740407770000|2025-02-24 14:36:10|18.09|17.93|18.14|17.98|18.14|17.98|18.09|17.93|148
1740407780000|2025-02-24 14:36:20|||||||||6
1740407790000|2025-02-24 14:36:30|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|10
1740407810000|2025-02-24 14:36:50|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|75
1740407820000|2025-02-24 14:37:00|||||||||22
1740407830000|2025-02-24 14:37:10|18.18|18.02|18.18|18.02|18.18|18.02|18.14|17.98|32
1740407840000|2025-02-24 14:37:20|||||||||5
1740407850000|2025-02-24 14:37:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|26
1740407860000|2025-02-24 14:37:40|||||||||7
1740407870000|2025-02-24 14:37:50|18.19|18.03|18.18|18.02|18.19|18.03|18.18|18.02|57
1740407880000|2025-02-24 14:38:00|18.16|18|18.13|17.97|18.16|18|18.13|17.97|216
1740407890000|2025-02-24 14:38:10|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|1
1740407900000|2025-02-24 14:38:20|18.14|17.98|18.13|17.97|18.14|17.98|18.13|17.97|3
1740407910000|2025-02-24 14:38:30|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|19
1740407920000|2025-02-24 14:38:40|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|2
1740407930000|2025-02-24 14:38:50|18.16|18|18.18|18.02|18.18|18.02|18.14|17.98|18
1740407940000|2025-02-24 14:39:00|18.14|17.98|18.14|17.98|18.18|18.02|18.14|17.98|24
1740407950000|2025-02-24 14:39:10|18.18|18.02|18.18|18.02|18.18|18.02|18.14|17.98|18
1740407960000|2025-02-24 14:39:20|||||||||2
1740407970000|2025-02-24 14:39:30|||||||||7
1740407980000|2025-02-24 14:39:40|||||||||25
1740407990000|2025-02-24 14:39:50|18.23|18.07|18.18|18.02|18.23|18.07|18.18|18.02|36
1740408010000|2025-02-24 14:40:10|||||||||1
1740408030000|2025-02-24 14:40:30|||||||||28
1740408040000|2025-02-24 14:40:40|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|55
1740408050000|2025-02-24 14:40:50|||||||||17
1740408070000|2025-02-24 14:41:10|||||||||4
1740408080000|2025-02-24 14:41:20|18.14|17.98|18.18|18.02|18.18|18.02|18.14|17.98|29
1740408090000|2025-02-24 14:41:30|18.22|18.06|18.18|18.02|18.22|18.06|18.18|18.02|5
1740408100000|2025-02-24 14:41:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|18
1740408110000|2025-02-24 14:41:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|14
1740408120000|2025-02-24 14:42:00|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|92
1740408130000|2025-02-24 14:42:10|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|48
1740408140000|2025-02-24 14:42:20|||||||||2
1740408150000|2025-02-24 14:42:30|||||||||2
1740408160000|2025-02-24 14:42:40|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|16
1740408170000|2025-02-24 14:42:50|||||||||28
1740408180000|2025-02-24 14:43:00|||||||||220
1740408190000|2025-02-24 14:43:10|18.28|18.12|18.3|18.14|18.3|18.14|18.28|18.12|214
1740408200000|2025-02-24 14:43:20|18.27|18.11|18.32|18.16|18.32|18.16|18.27|18.11|122
1740408210000|2025-02-24 14:43:30|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|134
1740408220000|2025-02-24 14:43:40|||||||||4
1740408230000|2025-02-24 14:43:50|||||||||4
1740408240000|2025-02-24 14:44:00|||||||||3
1740408250000|2025-02-24 14:44:10|||||||||102
1740408260000|2025-02-24 14:44:20|||||||||46
1740408270000|2025-02-24 14:44:30|18.3|18.14|18.27|18.11|18.32|18.16|18.27|18.11|71
1740408280000|2025-02-24 14:44:40|||||||||9
1740408290000|2025-02-24 14:44:50|||||||||10
1740408300000|2025-02-24 14:45:00|||||||||22
1740408310000|2025-02-24 14:45:10|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|51
1740408320000|2025-02-24 14:45:20|||||||||25
1740408330000|2025-02-24 14:45:30|||||||||37
1740408340000|2025-02-24 14:45:40|||||||||33
1740408350000|2025-02-24 14:45:50|||||||||7
1740408360000|2025-02-24 14:46:00|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|22
1740408370000|2025-02-24 14:46:10|||||||||5
1740408380000|2025-02-24 14:46:20|||||||||18
1740408390000|2025-02-24 14:46:30|||||||||3
1740408400000|2025-02-24 14:46:40|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|183
1740408410000|2025-02-24 14:46:50|||||||||22
1740408420000|2025-02-24 14:47:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|17
1740408430000|2025-02-24 14:47:10|||||||||7
1740408440000|2025-02-24 14:47:20|18.31|18.15|18.3|18.14|18.32|18.16|18.27|18.11|31
1740408450000|2025-02-24 14:47:30|18.31|18.15|18.32|18.16|18.32|18.16|18.3|18.14|4
1740408460000|2025-02-24 14:47:40|18.3|18.14|18.27|18.11|18.31|18.15|18.27|18.11|38
1740408470000|2025-02-24 14:47:50|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|13
1740408480000|2025-02-24 14:48:00|18.31|18.15|18.32|18.16|18.32|18.16|18.31|18.15|45
1740408490000|2025-02-24 14:48:10|18.3|18.14|18.32|18.16|18.32|18.16|18.3|18.14|9
1740408500000|2025-02-24 14:48:20|||||||||3
1740408510000|2025-02-24 14:48:30|||||||||1
1740408520000|2025-02-24 14:48:40|||||||||47
1740408530000|2025-02-24 14:48:50|||||||||5
1740408540000|2025-02-24 14:49:00|||||||||92
1740408550000|2025-02-24 14:49:10|18.35|18.19|18.32|18.16|18.35|18.19|18.32|18.16|19
1740408560000|2025-02-24 14:49:20|||||||||2
1740408570000|2025-02-24 14:49:30|18.35|18.19|18.35|18.19|18.35|18.19|18.35|18.19|83
1740408590000|2025-02-24 14:49:50|||||||||50
1740408600000|2025-02-24 14:50:00|||||||||8
1740408610000|2025-02-24 14:50:10|||||||||2
1740408620000|2025-02-24 14:50:20|||||||||4
1740408630000|2025-02-24 14:50:30|||||||||4
1740408640000|2025-02-24 14:50:40|||||||||66
1740408650000|2025-02-24 14:50:50|||||||||9
1740408660000|2025-02-24 14:51:00|||||||||7
1740408670000|2025-02-24 14:51:10|||||||||6
1740408680000|2025-02-24 14:51:20|||||||||5
1740408690000|2025-02-24 14:51:30|||||||||13
1740408700000|2025-02-24 14:51:40|18.4|18.24|18.4|18.24|18.4|18.24|18.4|18.24|33
1740408710000|2025-02-24 14:51:50|||||||||222
1740408720000|2025-02-24 14:52:00|||||||||8
1740408730000|2025-02-24 14:52:10|||||||||15
1740408740000|2025-02-24 14:52:20|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|18
1740408750000|2025-02-24 14:52:30|18.44|18.28|18.45|18.29|18.45|18.29|18.4|18.24|115
1740408760000|2025-02-24 14:52:40|||||||||5
1740408770000|2025-02-24 14:52:50|||||||||1
1740408780000|2025-02-24 14:53:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|26
1740408790000|2025-02-24 14:53:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|15
1740408800000|2025-02-24 14:53:20|18.54|18.38|18.54|18.38|18.54|18.38|18.5|18.34|29
1740408820000|2025-02-24 14:53:40|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|89
1740408830000|2025-02-24 14:53:50|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|4
1740408840000|2025-02-24 14:54:00|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|4
1740408850000|2025-02-24 14:54:10|||||||||4
1740408870000|2025-02-24 14:54:30|||||||||24
1740408880000|2025-02-24 14:54:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|73
1740408890000|2025-02-24 14:54:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|47
1740408900000|2025-02-24 14:55:00|||||||||7
1740408920000|2025-02-24 14:55:20|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|52
1740408930000|2025-02-24 14:55:30|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|17
1740408940000|2025-02-24 14:55:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|9
1740408950000|2025-02-24 14:55:50|18.5|18.34|18.5|18.34|18.5|18.34|18.49|18.33|5
1740408960000|2025-02-24 14:56:00|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|184
1740408970000|2025-02-24 14:56:10|||||||||4
1740408980000|2025-02-24 14:56:20|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|12
1740408990000|2025-02-24 14:56:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|5
1740409000000|2025-02-24 14:56:40|18.54|18.38|18.54|18.38|18.54|18.38|18.49|18.33|20
1740409010000|2025-02-24 14:56:50|18.52|18.36|18.49|18.33|18.54|18.38|18.49|18.33|18
1740409020000|2025-02-24 14:57:00|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|9
1740409030000|2025-02-24 14:57:10|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|14
1740409040000|2025-02-24 14:57:20|||||||||8
1740409050000|2025-02-24 14:57:30|18.58|18.42|18.59|18.43|18.59|18.43|18.54|18.38|93
1740409060000|2025-02-24 14:57:40|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|19
1740409070000|2025-02-24 14:57:50|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|19
1740409080000|2025-02-24 14:58:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|6
1740409090000|2025-02-24 14:58:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|3
1740409100000|2025-02-24 14:58:20|18.63|18.47|18.63|18.47|18.63|18.47|18.59|18.43|32
1740409110000|2025-02-24 14:58:30|18.59|18.43|18.59|18.43|18.63|18.47|18.58|18.42|82
1740409120000|2025-02-24 14:58:40|18.58|18.42|18.58|18.42|18.58|18.42|18.58|18.42|24
1740409130000|2025-02-24 14:58:50|18.59|18.43|18.59|18.43|18.59|18.43|18.58|18.42|4
1740409140000|2025-02-24 14:59:00|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|18
1740409150000|2025-02-24 14:59:10|18.58|18.42|18.59|18.43|18.59|18.43|18.58|18.42|12
1740409160000|2025-02-24 14:59:20|||||||||1
1740409170000|2025-02-24 14:59:30|||||||||5
1740409180000|2025-02-24 14:59:40|||||||||43
1740409190000|2025-02-24 14:59:50|||||||||54
1740409200000|2025-02-24 15:00:00|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|109
1740409210000|2025-02-24 15:00:10|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|37
1740409220000|2025-02-24 15:00:20|18.58|18.42|18.54|18.38|18.59|18.43|18.54|18.38|74
1740409230000|2025-02-24 15:00:30|18.58|18.42|18.54|18.38|18.59|18.43|18.54|18.38|28
1740409240000|2025-02-24 15:00:40|||||||||8
1740409250000|2025-02-24 15:00:50|18.58|18.42|18.58|18.42|18.59|18.43|18.58|18.42|15
1740409260000|2025-02-24 15:01:00|18.59|18.43|18.59|18.43|18.63|18.47|18.59|18.43|16
1740409270000|2025-02-24 15:01:10|18.63|18.47|18.63|18.47|18.63|18.47|18.59|18.43|19
1740409280000|2025-02-24 15:01:20|||||||||16
1740409290000|2025-02-24 15:01:30|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|309
1740409300000|2025-02-24 15:01:40|||||||||37
1740409310000|2025-02-24 15:01:50|||||||||30
1740409320000|2025-02-24 15:02:00|18.72|18.56|18.68|18.52|18.72|18.56|18.68|18.52|28
1740409330000|2025-02-24 15:02:10|||||||||16
1740409340000|2025-02-24 15:02:20|||||||||54
1740409350000|2025-02-24 15:02:30|||||||||11
1740409360000|2025-02-24 15:02:40|18.72|18.56|18.73|18.57|18.73|18.57|18.68|18.52|21
1740409370000|2025-02-24 15:02:50|||||||||6
1740409380000|2025-02-24 15:03:00|18.77|18.61|18.73|18.57|18.77|18.61|18.73|18.57|51
1740409390000|2025-02-24 15:03:10|18.75|18.59|18.77|18.61|18.77|18.61|18.75|18.59|25
1740409400000|2025-02-24 15:03:20|||||||||2
1740409410000|2025-02-24 15:03:30|18.8|18.64|18.82|18.66|18.82|18.66|18.77|18.61|145
1740409420000|2025-02-24 15:03:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|18
1740409430000|2025-02-24 15:03:50|18.78|18.62|18.82|18.66|18.82|18.66|18.77|18.61|40
1740409440000|2025-02-24 15:04:00|18.8|18.64|18.82|18.66|18.82|18.66|18.78|18.62|62
1740409450000|2025-02-24 15:04:10|||||||||16
1740409460000|2025-02-24 15:04:20|||||||||8
1740409470000|2025-02-24 15:04:30|18.87|18.71|18.82|18.66|18.87|18.71|18.82|18.66|27
1740409480000|2025-02-24 15:04:40|||||||||16
1740409490000|2025-02-24 15:04:50|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|14
1740409500000|2025-02-24 15:05:00|18.78|18.62|18.82|18.66|18.82|18.66|18.78|18.62|64
1740409510000|2025-02-24 15:05:10|18.85|18.69|18.9|18.74|18.9|18.74|18.85|18.69|135
1740409520000|2025-02-24 15:05:20|18.87|18.71|18.87|18.71|18.89|18.73|18.87|18.71|19
1740409530000|2025-02-24 15:05:30|||||||||37
1740409540000|2025-02-24 15:05:40|18.9|18.74|18.87|18.71|18.9|18.74|18.87|18.71|32
1740409550000|2025-02-24 15:05:50|||||||||37
1740409560000|2025-02-24 15:06:00|18.9|18.74|18.92|18.76|18.92|18.76|18.9|18.74|12
1740409570000|2025-02-24 15:06:10|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|9
1740409580000|2025-02-24 15:06:20|18.92|18.76|18.92|18.76|18.92|18.76|18.89|18.73|35
1740409590000|2025-02-24 15:06:30|18.9|18.74|18.9|18.74|18.91|18.75|18.87|18.71|97
1740409600000|2025-02-24 15:06:40|18.91|18.75|18.94|18.78|18.94|18.78|18.9|18.74|15
1740409610000|2025-02-24 15:06:50|18.95|18.79|18.92|18.76|18.95|18.79|18.92|18.76|92
1740409620000|2025-02-24 15:07:00|18.9|18.74|18.9|18.74|18.92|18.76|18.9|18.74|79
1740409630000|2025-02-24 15:07:10|18.91|18.75|18.92|18.76|18.92|18.76|18.9|18.74|30
1740409640000|2025-02-24 15:07:20|18.94|18.78|18.95|18.79|18.95|18.79|18.92|18.76|8
1740409650000|2025-02-24 15:07:30|||||||||14
1740409660000|2025-02-24 15:07:40|||||||||8
1740409670000|2025-02-24 15:07:50|18.92|18.76|18.92|18.76|18.92|18.76|18.9|18.74|68
1740409680000|2025-02-24 15:08:00|18.9|18.74|18.9|18.74|18.9|18.74|18.9|18.74|41
1740409690000|2025-02-24 15:08:10|18.87|18.71|18.82|18.66|18.89|18.73|18.82|18.66|102
1740409700000|2025-02-24 15:08:20|18.8|18.64|18.82|18.66|18.82|18.66|18.8|18.64|142
1740409710000|2025-02-24 15:08:30|||||||||53
1740409720000|2025-02-24 15:08:40|18.78|18.62|18.77|18.61|18.78|18.62|18.77|18.61|48
1740409730000|2025-02-24 15:08:50|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|101
1740409740000|2025-02-24 15:09:00|18.73|18.57|18.77|18.61|18.77|18.61|18.73|18.57|62
1740409750000|2025-02-24 15:09:10|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|30
1740409760000|2025-02-24 15:09:20|18.72|18.56|18.68|18.52|18.73|18.57|18.68|18.52|82
1740409770000|2025-02-24 15:09:30|18.73|18.57|18.68|18.52|18.73|18.57|18.68|18.52|73
1740409780000|2025-02-24 15:09:40|18.73|18.57|18.73|18.57|18.73|18.57|18.73|18.57|118
1740409790000|2025-02-24 15:09:50|||||||||47
1740409800000|2025-02-24 15:10:00|||||||||59
1740409810000|2025-02-24 15:10:10|18.71|18.55|18.68|18.52|18.71|18.55|18.64|18.48|214
1740409820000|2025-02-24 15:10:20|18.64|18.48|18.68|18.52|18.68|18.52|18.64|18.48|44
1740409830000|2025-02-24 15:10:30|18.66|18.5|18.68|18.52|18.68|18.52|18.66|18.5|122
1740409840000|2025-02-24 15:10:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|21
1740409850000|2025-02-24 15:10:50|18.63|18.47|18.59|18.43|18.63|18.47|18.59|18.43|188
1740409860000|2025-02-24 15:11:00|||||||||179
1740409870000|2025-02-24 15:11:10|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|34
1740409880000|2025-02-24 15:11:20|18.64|18.48|18.59|18.43|18.64|18.48|18.59|18.43|118
1740409890000|2025-02-24 15:11:30|18.6|18.44|18.59|18.43|18.64|18.48|18.59|18.43|8
1740409900000|2025-02-24 15:11:40|18.6|18.44|18.59|18.43|18.64|18.48|18.59|18.43|54
1740409910000|2025-02-24 15:11:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|30
1740409920000|2025-02-24 15:12:00|||||||||16
1740409930000|2025-02-24 15:12:10|18.6|18.44|18.59|18.43|18.64|18.48|18.59|18.43|48
1740409940000|2025-02-24 15:12:20|18.63|18.47|18.59|18.43|18.64|18.48|18.59|18.43|18
1740409950000|2025-02-24 15:12:30|18.55|18.39|18.54|18.38|18.59|18.43|18.54|18.38|57
1740409960000|2025-02-24 15:12:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|37
1740409970000|2025-02-24 15:12:50|18.59|18.43|18.59|18.43|18.59|18.43|18.54|18.38|172
1740409980000|2025-02-24 15:13:00|||||||||10
1740409990000|2025-02-24 15:13:10|18.58|18.42|18.56|18.4|18.58|18.42|18.54|18.38|109
1740410000000|2025-02-24 15:13:20|18.58|18.42|18.54|18.38|18.58|18.42|18.54|18.38|35
1740410010000|2025-02-24 15:13:30|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|51
1740410020000|2025-02-24 15:13:40|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|5
1740410030000|2025-02-24 15:13:50|18.5|18.34|18.49|18.33|18.5|18.34|18.49|18.33|5
1740410040000|2025-02-24 15:14:00|18.45|18.29|18.4|18.24|18.45|18.29|18.4|18.24|138
1740410050000|2025-02-24 15:14:10|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|49
1740410060000|2025-02-24 15:14:20|18.35|18.19|18.35|18.19|18.4|18.24|18.35|18.19|130
1740410070000|2025-02-24 15:14:30|18.4|18.24|18.4|18.24|18.4|18.24|18.37|18.21|73
1740410080000|2025-02-24 15:14:40|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|46
1740410090000|2025-02-24 15:14:50|18.36|18.2|18.35|18.19|18.37|18.21|18.35|18.19|5
1740410100000|2025-02-24 15:15:00|18.36|18.2|18.4|18.24|18.4|18.24|18.35|18.19|98
1740410110000|2025-02-24 15:15:10|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|37
1740410120000|2025-02-24 15:15:20|||||||||4
1740410130000|2025-02-24 15:15:30|18.35|18.19|18.35|18.19|18.37|18.21|18.35|18.19|189
1740410140000|2025-02-24 15:15:40|18.32|18.16|18.32|18.16|18.33|18.17|18.32|18.16|130
1740410150000|2025-02-24 15:15:50|18.35|18.19|18.35|18.19|18.35|18.19|18.32|18.16|168
1740410160000|2025-02-24 15:16:00|||||||||46
1740410170000|2025-02-24 15:16:10|||||||||45
1740410180000|2025-02-24 15:16:20|||||||||27
1740410190000|2025-02-24 15:16:30|||||||||47
1740410200000|2025-02-24 15:16:40|||||||||26
1740410210000|2025-02-24 15:16:50|18.32|18.16|18.3|18.14|18.32|18.16|18.3|18.14|95
1740410220000|2025-02-24 15:17:00|18.32|18.16|18.35|18.19|18.35|18.19|18.32|18.16|14
1740410230000|2025-02-24 15:17:10|||||||||9
1740410240000|2025-02-24 15:17:20|18.37|18.21|18.4|18.24|18.4|18.24|18.35|18.19|76
1740410250000|2025-02-24 15:17:30|18.37|18.21|18.4|18.24|18.4|18.24|18.37|18.21|31
1740410260000|2025-02-24 15:17:40|18.44|18.28|18.45|18.29|18.45|18.29|18.44|18.28|38
1740410270000|2025-02-24 15:17:50|||||||||2
1740410280000|2025-02-24 15:18:00|18.49|18.33|18.45|18.29|18.53|18.37|18.45|18.29|349
1740410290000|2025-02-24 15:18:10|18.49|18.33|18.45|18.29|18.5|18.34|18.45|18.29|62
1740410300000|2025-02-24 15:18:20|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|116
1740410310000|2025-02-24 15:18:30|18.49|18.33|18.45|18.29|18.49|18.33|18.45|18.29|15
1740410320000|2025-02-24 15:18:40|18.49|18.33|18.54|18.38|18.54|18.38|18.49|18.33|44
1740410330000|2025-02-24 15:18:50|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|48
1740410340000|2025-02-24 15:19:00|18.54|18.38|18.54|18.38|18.54|18.38|18.52|18.36|74
1740410350000|2025-02-24 15:19:10|18.5|18.34|18.54|18.38|18.54|18.38|18.5|18.34|63
1740410360000|2025-02-24 15:19:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|8
1740410370000|2025-02-24 15:19:30|18.54|18.38|18.59|18.43|18.59|18.43|18.54|18.38|10
1740410380000|2025-02-24 15:19:40|18.55|18.39|18.59|18.43|18.59|18.43|18.55|18.39|79
1740410390000|2025-02-24 15:19:50|18.55|18.39|18.55|18.39|18.55|18.39|18.54|18.38|6
1740410400000|2025-02-24 15:20:00|18.54|18.38|18.5|18.34|18.54|18.38|18.49|18.33|118
1740410410000|2025-02-24 15:20:10|18.49|18.33|18.5|18.34|18.5|18.34|18.49|18.33|76
1740410420000|2025-02-24 15:20:20|18.52|18.36|18.5|18.34|18.54|18.38|18.5|18.34|24
1740410430000|2025-02-24 15:20:30|||||||||20
1740410440000|2025-02-24 15:20:40|||||||||5
1740410450000|2025-02-24 15:20:50|||||||||2
1740410460000|2025-02-24 15:21:00|18.45|18.29|18.45|18.29|18.47|18.31|18.45|18.29|102
1740410470000|2025-02-24 15:21:10|||||||||4
1740410480000|2025-02-24 15:21:20|18.42|18.26|18.4|18.24|18.42|18.26|18.4|18.24|32
1740410490000|2025-02-24 15:21:30|18.42|18.26|18.42|18.26|18.42|18.26|18.4|18.24|20
1740410500000|2025-02-24 15:21:40|18.45|18.29|18.45|18.29|18.45|18.29|18.42|18.26|30
1740410510000|2025-02-24 15:21:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1740410520000|2025-02-24 15:22:00|||||||||9
1740410530000|2025-02-24 15:22:10|18.4|18.24|18.42|18.26|18.42|18.26|18.4|18.24|6
1740410540000|2025-02-24 15:22:20|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|2
1740410550000|2025-02-24 15:22:30|18.41|18.25|18.42|18.26|18.42|18.26|18.4|18.24|70
1740410560000|2025-02-24 15:22:40|18.4|18.24|18.37|18.21|18.4|18.24|18.37|18.21|163
1740410570000|2025-02-24 15:22:50|||||||||18
1740410580000|2025-02-24 15:23:00|||||||||16
1740410590000|2025-02-24 15:23:10|||||||||43
1740410600000|2025-02-24 15:23:20|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|173
1740410610000|2025-02-24 15:23:30|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|36
1740410620000|2025-02-24 15:23:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|12
1740410630000|2025-02-24 15:23:50|||||||||3
1740410640000|2025-02-24 15:24:00|||||||||2
1740410650000|2025-02-24 15:24:10|||||||||4
1740410660000|2025-02-24 15:24:20|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|66
1740410670000|2025-02-24 15:24:30|18.37|18.21|18.32|18.16|18.37|18.21|18.32|18.16|45
1740410680000|2025-02-24 15:24:40|18.33|18.17|18.32|18.16|18.33|18.17|18.32|18.16|14
1740410690000|2025-02-24 15:24:50|||||||||53
1740410700000|2025-02-24 15:25:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|21
1740410710000|2025-02-24 15:25:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|23
1740410720000|2025-02-24 15:25:20|||||||||8
1740410730000|2025-02-24 15:25:30|18.4|18.24|18.37|18.21|18.42|18.26|18.37|18.21|15
1740410740000|2025-02-24 15:25:40|||||||||5
1740410750000|2025-02-24 15:25:50|||||||||29
1740410760000|2025-02-24 15:26:00|||||||||4
1740410770000|2025-02-24 15:26:10|||||||||7
1740410780000|2025-02-24 15:26:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|6
1740410790000|2025-02-24 15:26:30|||||||||28
1740410800000|2025-02-24 15:26:40|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|40
1740410810000|2025-02-24 15:26:50|||||||||8
1740410820000|2025-02-24 15:27:00|18.45|18.29|18.5|18.34|18.52|18.36|18.45|18.29|26
1740410830000|2025-02-24 15:27:10|18.51|18.35|18.49|18.33|18.52|18.36|18.47|18.31|70
1740410840000|2025-02-24 15:27:20|18.5|18.34|18.5|18.34|18.52|18.36|18.5|18.34|23
1740410850000|2025-02-24 15:27:30|18.51|18.35|18.52|18.36|18.52|18.36|18.5|18.34|1
1740410860000|2025-02-24 15:27:40|||||||||9
1740410870000|2025-02-24 15:27:50|18.5|18.34|18.52|18.36|18.52|18.36|18.5|18.34|4
1740410880000|2025-02-24 15:28:00|18.54|18.38|18.52|18.36|18.55|18.39|18.52|18.36|27
1740410890000|2025-02-24 15:28:10|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|146
1740410900000|2025-02-24 15:28:20|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|13
1740410910000|2025-02-24 15:28:30|||||||||1
1740410920000|2025-02-24 15:28:40|18.52|18.36|18.55|18.39|18.55|18.39|18.52|18.36|50
1740410930000|2025-02-24 15:28:50|||||||||9
1740410940000|2025-02-24 15:29:00|18.52|18.36|18.52|18.36|18.55|18.39|18.5|18.34|80
1740410950000|2025-02-24 15:29:10|18.55|18.39|18.52|18.36|18.55|18.39|18.52|18.36|22
1740410960000|2025-02-24 15:29:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|99
1740410970000|2025-02-24 15:29:30|||||||||2
1740410980000|2025-02-24 15:29:40|||||||||1
1740410990000|2025-02-24 15:29:50|||||||||10
1740411000000|2025-02-24 15:30:00|||||||||1
1740411010000|2025-02-24 15:30:10|||||||||8
1740411020000|2025-02-24 15:30:20|18.6|18.44|18.6|18.44|18.6|18.44|18.59|18.43|89
1740411030000|2025-02-24 15:30:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|10
1740411040000|2025-02-24 15:30:40|18.52|18.36|18.5|18.34|18.52|18.36|18.5|18.34|50
1740411050000|2025-02-24 15:30:50|||||||||2
1740411060000|2025-02-24 15:31:00|18.52|18.36|18.52|18.36|18.55|18.39|18.52|18.36|61
1740411070000|2025-02-24 15:31:10|18.55|18.39|18.5|18.34|18.55|18.39|18.5|18.34|11
1740411080000|2025-02-24 15:31:20|||||||||42
1740411090000|2025-02-24 15:31:30|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|62
1740411100000|2025-02-24 15:31:40|18.47|18.31|18.5|18.34|18.5|18.34|18.47|18.31|9
1740411110000|2025-02-24 15:31:50|18.47|18.31|18.5|18.34|18.52|18.36|18.47|18.31|5
1740411120000|2025-02-24 15:32:00|18.52|18.36|18.52|18.36|18.55|18.39|18.5|18.34|8
1740411130000|2025-02-24 15:32:10|18.5|18.34|18.5|18.34|18.5|18.34|18.47|18.31|34
1740411140000|2025-02-24 15:32:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|25
1740411150000|2025-02-24 15:32:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|89
1740411160000|2025-02-24 15:32:40|18.47|18.31|18.47|18.31|18.5|18.34|18.47|18.31|81
1740411170000|2025-02-24 15:32:50|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|22
1740411180000|2025-02-24 15:33:00|18.5|18.34|18.47|18.31|18.5|18.34|18.47|18.31|7
1740411190000|2025-02-24 15:33:10|||||||||1
1740411200000|2025-02-24 15:33:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|52
1740411210000|2025-02-24 15:33:30|18.52|18.36|18.52|18.36|18.55|18.39|18.5|18.34|17
1740411220000|2025-02-24 15:33:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|5
1740411230000|2025-02-24 15:33:50|||||||||2
1740411240000|2025-02-24 15:34:00|||||||||14
1740411250000|2025-02-24 15:34:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|7
1740411260000|2025-02-24 15:34:20|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|35
1740411270000|2025-02-24 15:34:30|||||||||5
1740411280000|2025-02-24 15:34:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|37
1740411290000|2025-02-24 15:34:50|||||||||7
1740411300000|2025-02-24 15:35:00|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|2
1740411310000|2025-02-24 15:35:10|18.56|18.4|18.57|18.41|18.6|18.44|18.56|18.4|59
1740411320000|2025-02-24 15:35:20|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|50
1740411330000|2025-02-24 15:35:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1740411340000|2025-02-24 15:35:40|18.55|18.39|18.55|18.39|18.55|18.39|18.52|18.36|19
1740411350000|2025-02-24 15:35:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|50
1740411360000|2025-02-24 15:36:00|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|12
1740411370000|2025-02-24 15:36:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|15
1740411380000|2025-02-24 15:36:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|6
1740411390000|2025-02-24 15:36:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|88
1740411400000|2025-02-24 15:36:40|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|35
1740411410000|2025-02-24 15:36:50|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1740411420000|2025-02-24 15:37:00|||||||||1
1740411440000|2025-02-24 15:37:20|||||||||3
1740411450000|2025-02-24 15:37:30|||||||||14
1740411460000|2025-02-24 15:37:40|||||||||16
1740411470000|2025-02-24 15:37:50|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|32
1740411480000|2025-02-24 15:38:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|14
1740411490000|2025-02-24 15:38:10|18.57|18.41|18.57|18.41|18.57|18.41|18.55|18.39|43
1740411500000|2025-02-24 15:38:20|||||||||9
1740411510000|2025-02-24 15:38:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|17
1740411520000|2025-02-24 15:38:40|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|23
1740411530000|2025-02-24 15:38:50|||||||||2
1740411540000|2025-02-24 15:39:00|18.59|18.43|18.6|18.44|18.62|18.46|18.57|18.41|19
1740411550000|2025-02-24 15:39:10|18.61|18.45|18.57|18.41|18.62|18.46|18.57|18.41|9
1740411560000|2025-02-24 15:39:20|18.59|18.43|18.57|18.41|18.6|18.44|18.57|18.41|16
1740411570000|2025-02-24 15:39:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|6
1740411590000|2025-02-24 15:39:50|||||||||5
1740411600000|2025-02-24 15:40:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|50
1740411620000|2025-02-24 15:40:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|99
1740411630000|2025-02-24 15:40:30|||||||||2
1740411640000|2025-02-24 15:40:40|||||||||4
1740411650000|2025-02-24 15:40:50|||||||||2
1740411660000|2025-02-24 15:41:00|18.55|18.39|18.57|18.41|18.57|18.41|18.52|18.36|65
1740411670000|2025-02-24 15:41:10|||||||||7
1740411680000|2025-02-24 15:41:20|||||||||3
1740411690000|2025-02-24 15:41:30|18.6|18.44|18.62|18.46|18.62|18.46|18.6|18.44|11
1740411700000|2025-02-24 15:41:40|||||||||29
1740411710000|2025-02-24 15:41:50|18.6|18.44|18.61|18.45|18.62|18.46|18.6|18.44|10
1740411720000|2025-02-24 15:42:00|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|47
1740411730000|2025-02-24 15:42:10|||||||||2
1740411740000|2025-02-24 15:42:20|||||||||4
1740411750000|2025-02-24 15:42:30|||||||||9
1740411760000|2025-02-24 15:42:40|||||||||5
1740411770000|2025-02-24 15:42:50|||||||||2
1740411780000|2025-02-24 15:43:00|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|72
1740411790000|2025-02-24 15:43:10|18.61|18.45|18.61|18.45|18.62|18.46|18.6|18.44|6
1740411800000|2025-02-24 15:43:20|18.62|18.46|18.62|18.46|18.62|18.46|18.6|18.44|9
1740411810000|2025-02-24 15:43:30|||||||||32
1740411820000|2025-02-24 15:43:40|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|23
1740411830000|2025-02-24 15:43:50|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|27
1740411840000|2025-02-24 15:44:00|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|33
1740411850000|2025-02-24 15:44:10|18.59|18.43|18.6|18.44|18.6|18.44|18.57|18.41|42
1740411860000|2025-02-24 15:44:20|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|16
1740411870000|2025-02-24 15:44:30|||||||||1
1740411880000|2025-02-24 15:44:40|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|1
1740411890000|2025-02-24 15:44:50|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|7
1740411900000|2025-02-24 15:45:00|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|17
1740411910000|2025-02-24 15:45:10|||||||||1
1740411920000|2025-02-24 15:45:20|||||||||2
1740411930000|2025-02-24 15:45:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|68
1740411940000|2025-02-24 15:45:40|18.6|18.44|18.6|18.44|18.6|18.44|18.57|18.41|40
1740411950000|2025-02-24 15:45:50|18.61|18.45|18.6|18.44|18.62|18.46|18.6|18.44|5
1740411960000|2025-02-24 15:46:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1740411970000|2025-02-24 15:46:10|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|86
1740411980000|2025-02-24 15:46:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|14
1740411990000|2025-02-24 15:46:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1740412010000|2025-02-24 15:46:50|||||||||4
1740412020000|2025-02-24 15:47:00|||||||||35
1740412030000|2025-02-24 15:47:10|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|32
1740412040000|2025-02-24 15:47:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|31
1740412050000|2025-02-24 15:47:30|18.65|18.49|18.65|18.49|18.65|18.49|18.62|18.46|18
1740412060000|2025-02-24 15:47:40|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1740412070000|2025-02-24 15:47:50|||||||||4
1740412080000|2025-02-24 15:48:00|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|73
1740412090000|2025-02-24 15:48:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|20
1740412100000|2025-02-24 15:48:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|31
1740412110000|2025-02-24 15:48:30|||||||||7
1740412120000|2025-02-24 15:48:40|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|13
1740412130000|2025-02-24 15:48:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|31
1740412140000|2025-02-24 15:49:00|||||||||12
1740412160000|2025-02-24 15:49:20|||||||||14
1740412170000|2025-02-24 15:49:30|18.54|18.38|18.57|18.41|18.57|18.41|18.54|18.38|36
1740412180000|2025-02-24 15:49:40|||||||||3
1740412190000|2025-02-24 15:49:50|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|46
1740412200000|2025-02-24 15:50:00|18.57|18.41|18.52|18.36|18.57|18.41|18.52|18.36|10
1740412210000|2025-02-24 15:50:10|||||||||5
1740412220000|2025-02-24 15:50:20|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|18
1740412230000|2025-02-24 15:50:30|18.53|18.37|18.57|18.41|18.57|18.41|18.52|18.36|112
1740412240000|2025-02-24 15:50:40|||||||||16
1740412250000|2025-02-24 15:50:50|||||||||2
1740412260000|2025-02-24 15:51:00|18.6|18.44|18.6|18.44|18.62|18.46|18.57|18.41|101
1740412270000|2025-02-24 15:51:10|18.61|18.45|18.57|18.41|18.62|18.46|18.57|18.41|29
1740412280000|2025-02-24 15:51:20|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|46
1740412290000|2025-02-24 15:51:30|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|4
1740412300000|2025-02-24 15:51:40|18.59|18.43|18.62|18.46|18.62|18.46|18.59|18.43|6
1740412310000|2025-02-24 15:51:50|||||||||6
1740412320000|2025-02-24 15:52:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|29
1740412330000|2025-02-24 15:52:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1740412340000|2025-02-24 15:52:20|||||||||31
1740412350000|2025-02-24 15:52:30|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|257
1740412360000|2025-02-24 15:52:40|||||||||8
1740412370000|2025-02-24 15:52:50|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|60
1740412380000|2025-02-24 15:53:00|18.65|18.49|18.67|18.51|18.67|18.51|18.62|18.46|21
1740412390000|2025-02-24 15:53:10|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|2
1740412400000|2025-02-24 15:53:20|18.62|18.46|18.62|18.46|18.65|18.49|18.62|18.46|23
1740412410000|2025-02-24 15:53:30|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|14
1740412420000|2025-02-24 15:53:40|18.65|18.49|18.65|18.49|18.65|18.49|18.62|18.46|10
1740412430000|2025-02-24 15:53:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|6
1740412450000|2025-02-24 15:54:10|||||||||4
1740412460000|2025-02-24 15:54:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|16
1740412480000|2025-02-24 15:54:40|||||||||1
1740412490000|2025-02-24 15:54:50|||||||||2
1740412500000|2025-02-24 15:55:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|10
1740412510000|2025-02-24 15:55:10|||||||||26
1740412520000|2025-02-24 15:55:20|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|53
1740412530000|2025-02-24 15:55:30|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|12
1740412540000|2025-02-24 15:55:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|46
1740412550000|2025-02-24 15:55:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|5
1740412560000|2025-02-24 15:56:00|||||||||2
1740412570000|2025-02-24 15:56:10|||||||||3
1740412580000|2025-02-24 15:56:20|18.79|18.63|18.75|18.59|18.79|18.63|18.75|18.59|67
1740412590000|2025-02-24 15:56:30|||||||||3
1740412600000|2025-02-24 15:56:40|||||||||4
1740412610000|2025-02-24 15:56:50|||||||||10
1740412620000|2025-02-24 15:57:00|||||||||17
1740412630000|2025-02-24 15:57:10|||||||||10
1740412640000|2025-02-24 15:57:20|||||||||4
1740412650000|2025-02-24 15:57:30|||||||||82
1740412660000|2025-02-24 15:57:40|||||||||10
1740412670000|2025-02-24 15:57:50|||||||||4
1740412680000|2025-02-24 15:58:00|||||||||2
1740412690000|2025-02-24 15:58:10|18.7|18.54|18.74|18.58|18.75|18.59|18.7|18.54|159
1740412700000|2025-02-24 15:58:20|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|20
1740412710000|2025-02-24 15:58:30|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|86
1740412720000|2025-02-24 15:58:40|18.7|18.54|18.7|18.54|18.75|18.59|18.7|18.54|42
1740412730000|2025-02-24 15:58:50|||||||||7
1740412740000|2025-02-24 15:59:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|18
1740412750000|2025-02-24 15:59:10|18.7|18.54|18.67|18.51|18.7|18.54|18.65|18.49|21
1740412760000|2025-02-24 15:59:20|18.65|18.49|18.62|18.46|18.66|18.5|18.62|18.46|13
1740412770000|2025-02-24 15:59:30|||||||||32
1740412780000|2025-02-24 15:59:40|||||||||24
1740412790000|2025-02-24 15:59:50|||||||||16
1740412800000|2025-02-24 16:00:00|||||||||65
1740412810000|2025-02-24 16:00:10|||||||||3
1740412820000|2025-02-24 16:00:20|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|32
1740412830000|2025-02-24 16:00:30|||||||||17
1740412840000|2025-02-24 16:00:40|||||||||102
1740412850000|2025-02-24 16:00:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|24
1740412860000|2025-02-24 16:01:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|35
1740412870000|2025-02-24 16:01:10|||||||||6
1740412880000|2025-02-24 16:01:20|||||||||52
1740412890000|2025-02-24 16:01:30|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|16
1740412900000|2025-02-24 16:01:40|18.62|18.46|18.57|18.41|18.62|18.46|18.57|18.41|28
1740412910000|2025-02-24 16:01:50|18.58|18.42|18.62|18.46|18.62|18.46|18.57|18.41|24
1740412920000|2025-02-24 16:02:00|||||||||20
1740412930000|2025-02-24 16:02:10|||||||||3
1740412940000|2025-02-24 16:02:20|||||||||5
1740412950000|2025-02-24 16:02:30|||||||||10
1740412960000|2025-02-24 16:02:40|||||||||2
1740412970000|2025-02-24 16:02:50|||||||||6
1740412980000|2025-02-24 16:03:00|||||||||9
1740412990000|2025-02-24 16:03:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|42
1740413000000|2025-02-24 16:03:20|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|26
1740413010000|2025-02-24 16:03:30|18.58|18.42|18.57|18.41|18.58|18.42|18.57|18.41|4
1740413020000|2025-02-24 16:03:40|||||||||2
1740413030000|2025-02-24 16:03:50|||||||||5
1740413040000|2025-02-24 16:04:00|||||||||2
1740413050000|2025-02-24 16:04:10|||||||||8
1740413060000|2025-02-24 16:04:20|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|15
1740413070000|2025-02-24 16:04:30|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|10
1740413080000|2025-02-24 16:04:40|||||||||10
1740413090000|2025-02-24 16:04:50|18.53|18.37|18.53|18.37|18.57|18.41|18.53|18.37|46
1740413100000|2025-02-24 16:05:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|24
1740413110000|2025-02-24 16:05:10|||||||||1
1740413120000|2025-02-24 16:05:20|||||||||31
1740413130000|2025-02-24 16:05:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|7
1740413140000|2025-02-24 16:05:40|||||||||30
1740413150000|2025-02-24 16:05:50|||||||||4
1740413160000|2025-02-24 16:06:00|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|14
1740413170000|2025-02-24 16:06:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|167
1740413180000|2025-02-24 16:06:20|18.48|18.32|18.48|18.32|18.52|18.36|18.48|18.32|24
1740413190000|2025-02-24 16:06:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|58
1740413200000|2025-02-24 16:06:40|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|29
1740413210000|2025-02-24 16:06:50|||||||||3
1740413220000|2025-02-24 16:07:00|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|61
1740413230000|2025-02-24 16:07:10|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|15
1740413240000|2025-02-24 16:07:20|||||||||2
1740413250000|2025-02-24 16:07:30|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|3
1740413260000|2025-02-24 16:07:40|||||||||1
1740413270000|2025-02-24 16:07:50|||||||||10
1740413280000|2025-02-24 16:08:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|150
1740413290000|2025-02-24 16:08:10|18.42|18.26|18.42|18.26|18.43|18.27|18.4|18.24|46
1740413300000|2025-02-24 16:08:20|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|38
1740413310000|2025-02-24 16:08:30|18.45|18.29|18.47|18.31|18.47|18.31|18.43|18.27|29
1740413320000|2025-02-24 16:08:40|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|11
1740413330000|2025-02-24 16:08:50|18.45|18.29|18.42|18.26|18.47|18.31|18.42|18.26|42
1740413340000|2025-02-24 16:09:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|2
1740413350000|2025-02-24 16:09:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|13
1740413360000|2025-02-24 16:09:20|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|69
1740413370000|2025-02-24 16:09:30|||||||||9
1740413380000|2025-02-24 16:09:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|30
1740413390000|2025-02-24 16:09:50|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|12
1740413400000|2025-02-24 16:10:00|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|9
1740413410000|2025-02-24 16:10:10|18.52|18.36|18.52|18.36|18.52|18.36|18.48|18.32|24
1740413420000|2025-02-24 16:10:20|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|24
1740413430000|2025-02-24 16:10:30|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|13
1740413450000|2025-02-24 16:10:50|||||||||1
1740413460000|2025-02-24 16:11:00|18.48|18.32|18.47|18.31|18.52|18.36|18.47|18.31|50
1740413490000|2025-02-24 16:11:30|18.42|18.26|18.42|18.26|18.43|18.27|18.42|18.26|126
1740413500000|2025-02-24 16:11:40|18.43|18.27|18.42|18.26|18.47|18.31|18.42|18.26|46
1740413520000|2025-02-24 16:12:00|||||||||2
1740413530000|2025-02-24 16:12:10|18.43|18.27|18.47|18.31|18.47|18.31|18.43|18.27|194
1740413540000|2025-02-24 16:12:20|||||||||1
1740413550000|2025-02-24 16:12:30|||||||||2
1740413560000|2025-02-24 16:12:40|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|16
1740413570000|2025-02-24 16:12:50|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|0
1740413580000|2025-02-24 16:13:00|18.45|18.29|18.42|18.26|18.45|18.29|18.42|18.26|79
1740413590000|2025-02-24 16:13:10|||||||||49
1740413610000|2025-02-24 16:13:30|||||||||2
1740413630000|2025-02-24 16:13:50|||||||||1
1740413640000|2025-02-24 16:14:00|||||||||2
1740413660000|2025-02-24 16:14:20|||||||||1
1740413670000|2025-02-24 16:14:30|||||||||2
1740413690000|2025-02-24 16:14:50|||||||||41
1740413700000|2025-02-24 16:15:00|||||||||1
1740413710000|2025-02-24 16:15:10|||||||||1
1740413720000|2025-02-24 16:15:20|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|302
1740413730000|2025-02-24 16:15:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|0
1740413740000|2025-02-24 16:15:40|||||||||1
1740413750000|2025-02-24 16:15:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|1
1740413760000|2025-02-24 16:16:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1740413770000|2025-02-24 16:16:10|||||||||2
1740413780000|2025-02-24 16:16:20|||||||||1
1740413800000|2025-02-24 16:16:40|||||||||4
1740413810000|2025-02-24 16:16:50|||||||||2
1740413820000|2025-02-24 16:17:00|18.38|18.22|18.37|18.21|18.38|18.22|18.37|18.21|0
1740413830000|2025-02-24 16:17:10|||||||||1
1740413840000|2025-02-24 16:17:20|||||||||33
1740413850000|2025-02-24 16:17:30|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|91
1740413860000|2025-02-24 16:17:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|141
1740413870000|2025-02-24 16:17:50|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|13
1740413880000|2025-02-24 16:18:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|17
1740413890000|2025-02-24 16:18:10|18.33|18.17|18.33|18.17|18.37|18.21|18.33|18.17|8
1740413900000|2025-02-24 16:18:20|||||||||1
1740413910000|2025-02-24 16:18:30|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|10
1740413930000|2025-02-24 16:18:50|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|210
1740413940000|2025-02-24 16:19:00|18.37|18.21|18.33|18.17|18.37|18.21|18.33|18.17|19
1740413950000|2025-02-24 16:19:10|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|35
1740413960000|2025-02-24 16:19:20|18.28|18.12|18.28|18.12|18.32|18.16|18.28|18.12|58
1740413970000|2025-02-24 16:19:30|18.32|18.16|18.32|18.16|18.32|18.16|18.32|18.16|4
1740413980000|2025-02-24 16:19:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|20
1740413990000|2025-02-24 16:19:50|||||||||28
1740414000000|2025-02-24 16:20:00|||||||||1
1740414030000|2025-02-24 16:20:30|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|35
1740414040000|2025-02-24 16:20:40|||||||||2
1740414050000|2025-02-24 16:20:50|||||||||8
1740414060000|2025-02-24 16:21:00|18.25|18.09|18.28|18.12|18.28|18.12|18.25|18.09|9
1740414070000|2025-02-24 16:21:10|||||||||3
1740414090000|2025-02-24 16:21:30|||||||||5
1740414100000|2025-02-24 16:21:40|||||||||61
1740414110000|2025-02-24 16:21:50|||||||||1
1740414120000|2025-02-24 16:22:00|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|29
1740414130000|2025-02-24 16:22:10|18.25|18.09|18.23|18.07|18.27|18.11|18.23|18.07|24
1740414140000|2025-02-24 16:22:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|19
1740414150000|2025-02-24 16:22:30|18.27|18.11|18.23|18.07|18.28|18.12|18.23|18.07|73
1740414160000|2025-02-24 16:22:40|||||||||6
1740414170000|2025-02-24 16:22:50|18.28|18.12|18.23|18.07|18.28|18.12|18.23|18.07|5
1740414190000|2025-02-24 16:23:10|||||||||11
1740414200000|2025-02-24 16:23:20|18.27|18.11|18.23|18.07|18.27|18.11|18.23|18.07|54
1740414210000|2025-02-24 16:23:30|||||||||55
1740414220000|2025-02-24 16:23:40|||||||||49
1740414230000|2025-02-24 16:23:50|||||||||42
1740414240000|2025-02-24 16:24:00|18.25|18.09|18.27|18.11|18.27|18.11|18.25|18.09|5
1740414250000|2025-02-24 16:24:10|18.25|18.09|18.27|18.11|18.27|18.11|18.23|18.07|38
1740414260000|2025-02-24 16:24:20|||||||||1
1740414270000|2025-02-24 16:24:30|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|26
1740414280000|2025-02-24 16:24:40|18.27|18.11|18.27|18.11|18.27|18.11|18.23|18.07|53
1740414290000|2025-02-24 16:24:50|||||||||10
1740414300000|2025-02-24 16:25:00|18.23|18.07|18.23|18.07|18.27|18.11|18.23|18.07|27
1740414310000|2025-02-24 16:25:10|||||||||15
1740414320000|2025-02-24 16:25:20|||||||||9
1740414330000|2025-02-24 16:25:30|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|182
1740414340000|2025-02-24 16:25:40|18.23|18.07|18.19|18.03|18.23|18.07|18.19|18.03|21
1740414350000|2025-02-24 16:25:50|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|15
1740414360000|2025-02-24 16:26:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|18
1740414380000|2025-02-24 16:26:20|||||||||16
1740414390000|2025-02-24 16:26:30|||||||||68
1740414400000|2025-02-24 16:26:40|||||||||8
1740414410000|2025-02-24 16:26:50|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|33
1740414420000|2025-02-24 16:27:00|18.14|17.98|18.09|17.93|18.14|17.98|18.09|17.93|72
1740414430000|2025-02-24 16:27:10|||||||||92
1740414440000|2025-02-24 16:27:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|8
1740414450000|2025-02-24 16:27:30|||||||||1
1740414470000|2025-02-24 16:27:50|||||||||2
1740414480000|2025-02-24 16:28:00|18.1|17.94|18.09|17.93|18.14|17.98|18.09|17.93|17
1740414490000|2025-02-24 16:28:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|11
1740414500000|2025-02-24 16:28:20|18.14|17.98|18.14|17.98|18.14|17.98|18.1|17.94|7
1740414510000|2025-02-24 16:28:30|18.12|17.96|18.1|17.94|18.12|17.96|18.1|17.94|32
1740414520000|2025-02-24 16:28:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|46
1740414530000|2025-02-24 16:28:50|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|42
1740414540000|2025-02-24 16:29:00|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|31
1740414550000|2025-02-24 16:29:10|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|6
1740414560000|2025-02-24 16:29:20|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|18
1740414570000|2025-02-24 16:29:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|18
1740414580000|2025-02-24 16:29:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|20
1740414590000|2025-02-24 16:29:50|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|26
1740414600000|2025-02-24 16:30:00|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|24
1740414610000|2025-02-24 16:30:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|2
1740414620000|2025-02-24 16:30:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|9
1740414630000|2025-02-24 16:30:30|||||||||2
1740414640000|2025-02-24 16:30:40|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|4
1740414650000|2025-02-24 16:30:50|||||||||30
1740414660000|2025-02-24 16:31:00|||||||||2
1740414670000|2025-02-24 16:31:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|3
1740414680000|2025-02-24 16:31:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1740414690000|2025-02-24 16:31:30|18.05|17.89|18.05|17.89|18.09|17.93|18.05|17.89|26
1740414700000|2025-02-24 16:31:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|6
1740414710000|2025-02-24 16:31:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|15
1740414720000|2025-02-24 16:32:00|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|1
1740414730000|2025-02-24 16:32:10|||||||||1
1740414740000|2025-02-24 16:32:20|||||||||119
1740414750000|2025-02-24 16:32:30|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|5
1740414760000|2025-02-24 16:32:40|||||||||16
1740414770000|2025-02-24 16:32:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|9
1740414780000|2025-02-24 16:33:00|||||||||3
1740414790000|2025-02-24 16:33:10|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|66
1740414800000|2025-02-24 16:33:20|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|15
1740414810000|2025-02-24 16:33:30|||||||||3
1740414820000|2025-02-24 16:33:40|||||||||2
1740414830000|2025-02-24 16:33:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|15
1740414840000|2025-02-24 16:34:00|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|86
1740414850000|2025-02-24 16:34:10|||||||||36
1740414860000|2025-02-24 16:34:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|6
1740414870000|2025-02-24 16:34:30|||||||||3
1740414880000|2025-02-24 16:34:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|65
1740414890000|2025-02-24 16:34:50|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|25
1740414900000|2025-02-24 16:35:00|||||||||5
1740414910000|2025-02-24 16:35:10|||||||||4
1740414920000|2025-02-24 16:35:20|||||||||3
1740414930000|2025-02-24 16:35:30|||||||||4
1740414940000|2025-02-24 16:35:40|18.05|17.89|18.09|17.93|18.09|17.93|18.05|17.89|118
1740414950000|2025-02-24 16:35:50|||||||||6
1740414960000|2025-02-24 16:36:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|10
1740414970000|2025-02-24 16:36:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|7
1740414980000|2025-02-24 16:36:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|10
1740414990000|2025-02-24 16:36:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1740415000000|2025-02-24 16:36:40|||||||||45
1740415010000|2025-02-24 16:36:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|13
1740415020000|2025-02-24 16:37:00|||||||||4
1740415030000|2025-02-24 16:37:10|||||||||3
1740415040000|2025-02-24 16:37:20|||||||||1
1740415050000|2025-02-24 16:37:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|11
1740415060000|2025-02-24 16:37:40|18.14|17.98|18.14|17.98|18.14|17.98|18.09|17.93|66
1740415070000|2025-02-24 16:37:50|||||||||1
1740415080000|2025-02-24 16:38:00|||||||||26
1740415090000|2025-02-24 16:38:10|18.19|18.03|18.14|17.98|18.19|18.03|18.14|17.98|5
1740415100000|2025-02-24 16:38:20|||||||||1
1740415110000|2025-02-24 16:38:30|18.18|18.02|18.14|17.98|18.18|18.02|18.14|17.98|41
1740415120000|2025-02-24 16:38:40|18.18|18.02|18.18|18.02|18.18|18.02|18.14|17.98|20
1740415130000|2025-02-24 16:38:50|18.19|18.03|18.19|18.03|18.19|18.03|18.19|18.03|4
1740415140000|2025-02-24 16:39:00|18.18|18.02|18.18|18.02|18.19|18.03|18.18|18.02|3
1740415150000|2025-02-24 16:39:10|18.19|18.03|18.19|18.03|18.19|18.03|18.18|18.02|8
1740415160000|2025-02-24 16:39:20|||||||||155
1740415170000|2025-02-24 16:39:30|||||||||5
1740415180000|2025-02-24 16:39:40|18.18|18.02|18.19|18.03|18.19|18.03|18.18|18.02|26
1740415190000|2025-02-24 16:39:50|||||||||2
1740415200000|2025-02-24 16:40:00|||||||||5
1740415210000|2025-02-24 16:40:10|||||||||6
1740415220000|2025-02-24 16:40:20|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|11
1740415230000|2025-02-24 16:40:30|||||||||17
1740415240000|2025-02-24 16:40:40|||||||||8
1740415250000|2025-02-24 16:40:50|||||||||9
1740415260000|2025-02-24 16:41:00|||||||||23
1740415270000|2025-02-24 16:41:10|||||||||5
1740415280000|2025-02-24 16:41:20|||||||||4
1740415290000|2025-02-24 16:41:30|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|19
1740415300000|2025-02-24 16:41:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|34
1740415310000|2025-02-24 16:41:50|||||||||2
1740415320000|2025-02-24 16:42:00|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|87
1740415330000|2025-02-24 16:42:10|||||||||5
1740415340000|2025-02-24 16:42:20|||||||||2
1740415350000|2025-02-24 16:42:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|13
1740415360000|2025-02-24 16:42:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|3
1740415370000|2025-02-24 16:42:50|||||||||2
1740415380000|2025-02-24 16:43:00|||||||||7
1740415400000|2025-02-24 16:43:20|||||||||8
1740415410000|2025-02-24 16:43:30|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|28
1740415420000|2025-02-24 16:43:40|||||||||50
1740415430000|2025-02-24 16:43:50|||||||||4
1740415440000|2025-02-24 16:44:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|13
1740415450000|2025-02-24 16:44:10|18.1|17.94|18.1|17.94|18.1|17.94|18.1|17.94|20
1740415460000|2025-02-24 16:44:20|18.14|17.98|18.1|17.94|18.14|17.98|18.1|17.94|18
1740415470000|2025-02-24 16:44:30|||||||||5
1740415480000|2025-02-24 16:44:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|2
1740415490000|2025-02-24 16:44:50|||||||||8
1740415500000|2025-02-24 16:45:00|||||||||6
1740415510000|2025-02-24 16:45:10|||||||||2
1740415520000|2025-02-24 16:45:20|||||||||10
1740415530000|2025-02-24 16:45:30|18.05|17.89|18.05|17.89|18.09|17.93|18.05|17.89|31
1740415540000|2025-02-24 16:45:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|92
1740415550000|2025-02-24 16:45:50|||||||||15
1740415560000|2025-02-24 16:46:00|18|17.84|18|17.84|18|17.84|18|17.84|55
1740415570000|2025-02-24 16:46:10|||||||||4
1740415580000|2025-02-24 16:46:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|17
1740415590000|2025-02-24 16:46:30|18|17.84|18|17.84|18.04|17.88|18|17.84|18
1740415600000|2025-02-24 16:46:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|6
1740415610000|2025-02-24 16:46:50|||||||||320
1740415620000|2025-02-24 16:47:00|||||||||1
1740415640000|2025-02-24 16:47:20|||||||||34
1740415650000|2025-02-24 16:47:30|18|17.84|18|17.84|18|17.84|18|17.84|37
1740415660000|2025-02-24 16:47:40|||||||||38
1740415670000|2025-02-24 16:47:50|||||||||63
1740415680000|2025-02-24 16:48:00|||||||||4
1740415690000|2025-02-24 16:48:10|||||||||2
1740415700000|2025-02-24 16:48:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|5
1740415710000|2025-02-24 16:48:30|18|17.84|18|17.84|18|17.84|18|17.84|31
1740415720000|2025-02-24 16:48:40|||||||||3
1740415730000|2025-02-24 16:48:50|||||||||17
1740415740000|2025-02-24 16:49:00|18.04|17.88|18.04|17.88|18.04|17.88|18|17.84|34
1740415750000|2025-02-24 16:49:10|||||||||1
1740415760000|2025-02-24 16:49:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|0
1740415770000|2025-02-24 16:49:30|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|9
1740415800000|2025-02-24 16:50:00|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|46
1740415810000|2025-02-24 16:50:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|18
1740415820000|2025-02-24 16:50:20|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|23
1740415830000|2025-02-24 16:50:30|||||||||3
1740415840000|2025-02-24 16:50:40|||||||||17
1740415850000|2025-02-24 16:50:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1740415860000|2025-02-24 16:51:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|1
1740415870000|2025-02-24 16:51:10|||||||||25
1740415880000|2025-02-24 16:51:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|1
1740415890000|2025-02-24 16:51:30|||||||||1
1740415900000|2025-02-24 16:51:40|||||||||1
1740415920000|2025-02-24 16:52:00|||||||||5
1740415930000|2025-02-24 16:52:10|||||||||2
1740415940000|2025-02-24 16:52:20|||||||||3
1740415960000|2025-02-24 16:52:40|||||||||21
1740415980000|2025-02-24 16:53:00|||||||||2
1740415990000|2025-02-24 16:53:10|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|1
1740416000000|2025-02-24 16:53:20|||||||||1
1740416010000|2025-02-24 16:53:30|||||||||1
1740416020000|2025-02-24 16:53:40|||||||||15
1740416030000|2025-02-24 16:53:50|||||||||3
1740416040000|2025-02-24 16:54:00|||||||||47
1740416050000|2025-02-24 16:54:10|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|10
1740416060000|2025-02-24 16:54:20|18.07|17.91|18.09|17.93|18.09|17.93|18.05|17.89|13
1740416080000|2025-02-24 16:54:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|17
1740416090000|2025-02-24 16:54:50|||||||||3
1740416100000|2025-02-24 16:55:00|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|17
1740416110000|2025-02-24 16:55:10|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|5
1740416120000|2025-02-24 16:55:20|18.07|17.91|18.09|17.93|18.09|17.93|18.07|17.91|1
1740416130000|2025-02-24 16:55:30|18.07|17.91|18.09|17.93|18.09|17.93|18.05|17.89|6
1740416140000|2025-02-24 16:55:40|||||||||1
1740416150000|2025-02-24 16:55:50|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|7
1740416160000|2025-02-24 16:56:00|18.09|17.93|18.09|17.93|18.09|17.93|18.07|17.91|6
1740416170000|2025-02-24 16:56:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|4
1740416180000|2025-02-24 16:56:20|||||||||10
1740416190000|2025-02-24 16:56:30|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|32
1740416200000|2025-02-24 16:56:40|18.09|17.93|18.09|17.93|18.09|17.93|18.07|17.91|12
1740416210000|2025-02-24 16:56:50|||||||||3
1740416220000|2025-02-24 16:57:00|||||||||2
1740416230000|2025-02-24 16:57:10|18.05|17.89|18.05|17.89|18.09|17.93|18.05|17.89|8
1740416240000|2025-02-24 16:57:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|16
1740416260000|2025-02-24 16:57:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|10
1740416270000|2025-02-24 16:57:50|||||||||30
1740416280000|2025-02-24 16:58:00|18.07|17.91|18.09|17.93|18.09|17.93|18.05|17.89|20
1740416290000|2025-02-24 16:58:10|||||||||27
1740416310000|2025-02-24 16:58:30|||||||||2
1740416320000|2025-02-24 16:58:40|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|29
1740416330000|2025-02-24 16:58:50|18.1|17.94|18.14|17.98|18.14|17.98|18.1|17.94|11
1740416340000|2025-02-24 16:59:00|18.1|17.94|18.1|17.94|18.1|17.94|18.09|17.93|70
1740416350000|2025-02-24 16:59:10|18.09|17.93|18.1|17.94|18.1|17.94|18.09|17.93|10
1740416360000|2025-02-24 16:59:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|1
1740416370000|2025-02-24 16:59:30|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1740416380000|2025-02-24 16:59:40|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|24
1740416390000|2025-02-24 16:59:50|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|3
1740416400000|2025-02-24 17:00:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|10
1740416410000|2025-02-24 17:00:10|||||||||3
1740416420000|2025-02-24 17:00:20|||||||||19
1740416430000|2025-02-24 17:00:30|||||||||1
1740416440000|2025-02-24 17:00:40|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|41
1740416450000|2025-02-24 17:00:50|18.09|17.93|18.09|17.93|18.09|17.93|18.07|17.91|30
1740416460000|2025-02-24 17:01:00|||||||||17
1740416470000|2025-02-24 17:01:10|||||||||2
1740416490000|2025-02-24 17:01:30|||||||||1
1740416500000|2025-02-24 17:01:40|||||||||3
1740416520000|2025-02-24 17:02:00|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1740416530000|2025-02-24 17:02:10|||||||||12
1740416560000|2025-02-24 17:02:40|||||||||6
1740416570000|2025-02-24 17:02:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|74
1740416580000|2025-02-24 17:03:00|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|2
1740416590000|2025-02-24 17:03:10|||||||||1
1740416600000|2025-02-24 17:03:20|||||||||1
1740416610000|2025-02-24 17:03:30|||||||||3
1740416620000|2025-02-24 17:03:40|||||||||1
1740416630000|2025-02-24 17:03:50|||||||||4
1740416640000|2025-02-24 17:04:00|||||||||1
1740416650000|2025-02-24 17:04:10|18.04|17.88|18|17.84|18.04|17.88|18|17.84|13
1740416660000|2025-02-24 17:04:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|44
1740416670000|2025-02-24 17:04:30|||||||||3
1740416680000|2025-02-24 17:04:40|18|17.84|18|17.84|18|17.84|18|17.84|6
1740416750000|2025-02-24 17:05:50|||||||||2
1740416760000|2025-02-24 17:06:00|||||||||1
1740416770000|2025-02-24 17:06:10|||||||||2
1740416780000|2025-02-24 17:06:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|116
1740416790000|2025-02-24 17:06:30|18|17.84|18.04|17.88|18.04|17.88|18|17.84|8
1740416800000|2025-02-24 17:06:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|26
1740416810000|2025-02-24 17:06:50|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|83
1740416820000|2025-02-24 17:07:00|18.09|17.93|18.09|17.93|18.12|17.96|18.09|17.93|16
1740416830000|2025-02-24 17:07:10|||||||||1
1740416840000|2025-02-24 17:07:20|18.07|17.91|18.05|17.89|18.07|17.91|18.05|17.89|7
1740416860000|2025-02-24 17:07:40|||||||||12
1740416900000|2025-02-24 17:08:20|||||||||1
1740416910000|2025-02-24 17:08:30|||||||||1
1740416930000|2025-02-24 17:08:50|18.09|17.93|18.05|17.89|18.09|17.93|18.05|17.89|23
1740416940000|2025-02-24 17:09:00|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|13
1740416960000|2025-02-24 17:09:20|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|23
1740416970000|2025-02-24 17:09:30|18.07|17.91|18.05|17.89|18.09|17.93|18.05|17.89|12
1740417000000|2025-02-24 17:10:00|||||||||1
1740417020000|2025-02-24 17:10:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|2
1740417030000|2025-02-24 17:10:30|||||||||12
1740417050000|2025-02-24 17:10:50|18|17.84|18.02|17.86|18.04|17.88|18|17.84|55
1740417060000|2025-02-24 17:11:00|18|17.84|18|17.84|18|17.84|18|17.84|13
1740417070000|2025-02-24 17:11:10|||||||||1
1740417080000|2025-02-24 17:11:20|||||||||1
1740417090000|2025-02-24 17:11:30|||||||||1
1740417100000|2025-02-24 17:11:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|48
1740417110000|2025-02-24 17:11:50|||||||||7
1740417120000|2025-02-24 17:12:00|18.05|17.89|18.05|17.89|18.05|17.89|18.04|17.88|1
1740417130000|2025-02-24 17:12:10|||||||||10
1740417140000|2025-02-24 17:12:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|12
1740417150000|2025-02-24 17:12:30|18.05|17.89|18.05|17.89|18.07|17.91|18.05|17.89|41
1740417160000|2025-02-24 17:12:40|||||||||1
1740417170000|2025-02-24 17:12:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|1
1740417180000|2025-02-24 17:13:00|||||||||1
1740417190000|2025-02-24 17:13:10|||||||||1
1740417200000|2025-02-24 17:13:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|4
1740417210000|2025-02-24 17:13:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|7
1740417230000|2025-02-24 17:13:50|18.09|17.93|18.09|17.93|18.09|17.93|18.05|17.89|53
1740417240000|2025-02-24 17:14:00|||||||||3
1740417260000|2025-02-24 17:14:20|||||||||9
1740417270000|2025-02-24 17:14:30|||||||||5
1740417280000|2025-02-24 17:14:40|18.14|17.98|18.1|17.94|18.14|17.98|18.09|17.93|61
1740417290000|2025-02-24 17:14:50|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|4
1740417300000|2025-02-24 17:15:00|||||||||4
1740417310000|2025-02-24 17:15:10|||||||||2
1740417320000|2025-02-24 17:15:20|||||||||1
1740417330000|2025-02-24 17:15:30|||||||||1
1740417340000|2025-02-24 17:15:40|||||||||2
1740417350000|2025-02-24 17:15:50|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|52
1740417360000|2025-02-24 17:16:00|||||||||1
1740417370000|2025-02-24 17:16:10|||||||||3
1740417380000|2025-02-24 17:16:20|||||||||2
1740417390000|2025-02-24 17:16:30|||||||||4
1740417400000|2025-02-24 17:16:40|||||||||5
1740417410000|2025-02-24 17:16:50|||||||||5
1740417420000|2025-02-24 17:17:00|||||||||2
1740417430000|2025-02-24 17:17:10|||||||||6
1740417440000|2025-02-24 17:17:20|||||||||2
1740417450000|2025-02-24 17:17:30|||||||||5
1740417460000|2025-02-24 17:17:40|||||||||3
1740417470000|2025-02-24 17:17:50|||||||||4
1740417480000|2025-02-24 17:18:00|||||||||4
1740417490000|2025-02-24 17:18:10|||||||||4
1740417500000|2025-02-24 17:18:20|||||||||4
1740417510000|2025-02-24 17:18:30|||||||||2
1740417520000|2025-02-24 17:18:40|||||||||4
1740417530000|2025-02-24 17:18:50|||||||||4
1740417540000|2025-02-24 17:19:00|||||||||5
1740417550000|2025-02-24 17:19:10|||||||||3
1740417560000|2025-02-24 17:19:20|18|17.84|18|17.84|18|17.84|18|17.84|65
1740417570000|2025-02-24 17:19:30|||||||||2
1740417580000|2025-02-24 17:19:40|||||||||108
1740417590000|2025-02-24 17:19:50|||||||||7
1740417600000|2025-02-24 17:20:00|||||||||2
1740417610000|2025-02-24 17:20:10|||||||||5
1740417620000|2025-02-24 17:20:20|||||||||2
1740417630000|2025-02-24 17:20:30|||||||||5
1740417640000|2025-02-24 17:20:40|||||||||2
1740417650000|2025-02-24 17:20:50|||||||||6
1740417660000|2025-02-24 17:21:00|||||||||1
1740417670000|2025-02-24 17:21:10|||||||||15
1740417680000|2025-02-24 17:21:20|||||||||3
1740417690000|2025-02-24 17:21:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|105
1740417700000|2025-02-24 17:21:40|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1740417710000|2025-02-24 17:21:50|||||||||1
1740417720000|2025-02-24 17:22:00|||||||||1
1740417730000|2025-02-24 17:22:10|||||||||9
1740417740000|2025-02-24 17:22:20|18.04|17.88|18|17.84|18.04|17.88|18|17.84|44
1740417750000|2025-02-24 17:22:30|||||||||2
1740417760000|2025-02-24 17:22:40|||||||||15
1740417770000|2025-02-24 17:22:50|||||||||4
1740417780000|2025-02-24 17:23:00|||||||||1
1740417790000|2025-02-24 17:23:10|||||||||4
1740417800000|2025-02-24 17:23:20|||||||||2
1740417810000|2025-02-24 17:23:30|||||||||1
1740417820000|2025-02-24 17:23:40|18.04|17.88|18.04|17.88|18.04|17.88|18|17.84|87
1740417830000|2025-02-24 17:23:50|||||||||3
1740417840000|2025-02-24 17:24:00|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|3
1740417850000|2025-02-24 17:24:10|18|17.84|18|17.84|18.04|17.88|18|17.84|18
1740417860000|2025-02-24 17:24:20|||||||||1
1740417870000|2025-02-24 17:24:30|||||||||12
1740417880000|2025-02-24 17:24:40|||||||||5
1740417890000|2025-02-24 17:24:50|||||||||3
1740417900000|2025-02-24 17:25:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|189
1740417910000|2025-02-24 17:25:10|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|1
1740417940000|2025-02-24 17:25:40|||||||||2
1740417950000|2025-02-24 17:25:50|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|0
1740417960000|2025-02-24 17:26:00|18.04|17.88|18.05|17.89|18.05|17.89|18.04|17.88|1
1740417970000|2025-02-24 17:26:10|18.04|17.88|18|17.84|18.04|17.88|18|17.84|21
1740417980000|2025-02-24 17:26:20|||||||||9
1740417990000|2025-02-24 17:26:30|||||||||1
1740418000000|2025-02-24 17:26:40|||||||||5
1740418010000|2025-02-24 17:26:50|||||||||3
1740418030000|2025-02-24 17:27:10|||||||||1
1740418040000|2025-02-24 17:27:20|||||||||24
1740418050000|2025-02-24 17:27:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|0
1740418060000|2025-02-24 17:27:40|||||||||2
1740418070000|2025-02-24 17:27:50|||||||||6
1740418080000|2025-02-24 17:28:00|||||||||46
1740418090000|2025-02-24 17:28:10|||||||||2
1740418100000|2025-02-24 17:28:20|||||||||27
1740418120000|2025-02-24 17:28:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|59
1740418130000|2025-02-24 17:28:50|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|17
1740418150000|2025-02-24 17:29:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|2
1740418160000|2025-02-24 17:29:20|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|0
1740418170000|2025-02-24 17:29:30|||||||||2
1740418180000|2025-02-24 17:29:40|||||||||2
1740418190000|2025-02-24 17:29:50|||||||||6
1740418210000|2025-02-24 17:30:10|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|7
1740418220000|2025-02-24 17:30:20|18.05|17.89|18.04|17.88|18.06|17.9|18.04|17.88|5
1740418230000|2025-02-24 17:30:30|||||||||1
1740418240000|2025-02-24 17:30:40|||||||||2
1740418250000|2025-02-24 17:30:50|||||||||5
1740418260000|2025-02-24 17:31:00|||||||||54
1740418270000|2025-02-24 17:31:10|||||||||39
1740418280000|2025-02-24 17:31:20|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|17
1740418290000|2025-02-24 17:31:30|||||||||4
1740418300000|2025-02-24 17:31:40|||||||||2
1740418330000|2025-02-24 17:32:10|||||||||130
1740418340000|2025-02-24 17:32:20|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|13
1740418350000|2025-02-24 17:32:30|18.05|17.89|18.04|17.88|18.06|17.9|18.04|17.88|1
1740418360000|2025-02-24 17:32:40|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|4
1740418370000|2025-02-24 17:32:50|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|20
1740418380000|2025-02-24 17:33:00|||||||||2
1740418390000|2025-02-24 17:33:10|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|34
1740418400000|2025-02-24 17:33:20|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|0
1740418410000|2025-02-24 17:33:30|||||||||2
1740418420000|2025-02-24 17:33:40|||||||||6
1740418430000|2025-02-24 17:33:50|||||||||2
1740418440000|2025-02-24 17:34:00|||||||||2
1740418450000|2025-02-24 17:34:10|||||||||4
1740418470000|2025-02-24 17:34:30|||||||||2
1740418480000|2025-02-24 17:34:40|||||||||1
1740418490000|2025-02-24 17:34:50|||||||||4
1740418500000|2025-02-24 17:35:00|||||||||5
1740418510000|2025-02-24 17:35:10|||||||||3
1740418520000|2025-02-24 17:35:20|||||||||2
1740418530000|2025-02-24 17:35:30|||||||||4
1740418540000|2025-02-24 17:35:40|||||||||4
1740418550000|2025-02-24 17:35:50|||||||||2
1740418560000|2025-02-24 17:36:00|||||||||3
1740418570000|2025-02-24 17:36:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|22
1740418580000|2025-02-24 17:36:20|||||||||5
1740418590000|2025-02-24 17:36:30|||||||||2
1740418600000|2025-02-24 17:36:40|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|42
1740418610000|2025-02-24 17:36:50|||||||||7
1740418620000|2025-02-24 17:37:00|||||||||2
1740418630000|2025-02-24 17:37:10|18|17.84|18.01|17.85|18.01|17.85|18|17.84|5
1740418640000|2025-02-24 17:37:20|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|3
1740418650000|2025-02-24 17:37:30|18|17.84|18.01|17.85|18.01|17.85|17.99|17.83|1
1740418660000|2025-02-24 17:37:40|||||||||6
1740418670000|2025-02-24 17:37:50|||||||||7
1740418680000|2025-02-24 17:38:00|||||||||2
1740418690000|2025-02-24 17:38:10|||||||||4
1740418700000|2025-02-24 17:38:20|||||||||4
1740418710000|2025-02-24 17:38:30|||||||||2
1740418720000|2025-02-24 17:38:40|||||||||23
1740418730000|2025-02-24 17:38:50|||||||||19
1740418740000|2025-02-24 17:39:00|||||||||4
1740418750000|2025-02-24 17:39:10|||||||||2
1740418760000|2025-02-24 17:39:20|||||||||3
1740418770000|2025-02-24 17:39:30|||||||||3
1740418780000|2025-02-24 17:39:40|||||||||4
1740418790000|2025-02-24 17:39:50|||||||||6
1740418800000|2025-02-24 17:40:00|||||||||2
1740418810000|2025-02-24 17:40:10|||||||||4
1740418820000|2025-02-24 17:40:20|||||||||19
1740418830000|2025-02-24 17:40:30|||||||||6
1740418840000|2025-02-24 17:40:40|||||||||4
1740418850000|2025-02-24 17:40:50|||||||||5
1740418860000|2025-02-24 17:41:00|||||||||1
1740418870000|2025-02-24 17:41:10|||||||||3
1740418880000|2025-02-24 17:41:20|||||||||4
1740418890000|2025-02-24 17:41:30|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|11
1740418900000|2025-02-24 17:41:40|||||||||3
1740418910000|2025-02-24 17:41:50|||||||||2
1740418920000|2025-02-24 17:42:00|||||||||2
1740418930000|2025-02-24 17:42:10|||||||||2
1740418940000|2025-02-24 17:42:20|||||||||66
1740418950000|2025-02-24 17:42:30|||||||||2
1740418960000|2025-02-24 17:42:40|||||||||5
1740418970000|2025-02-24 17:42:50|||||||||5
1740418980000|2025-02-24 17:43:00|||||||||3
1740418990000|2025-02-24 17:43:10|||||||||3
1740419000000|2025-02-24 17:43:20|||||||||3
1740419010000|2025-02-24 17:43:30|||||||||26
1740419020000|2025-02-24 17:43:40|||||||||2
1740419030000|2025-02-24 17:43:50|||||||||5
1740419040000|2025-02-24 17:44:00|||||||||4
1740419050000|2025-02-24 17:44:10|||||||||2
1740419060000|2025-02-24 17:44:20|||||||||3
1740419070000|2025-02-24 17:44:30|||||||||1
1740419080000|2025-02-24 17:44:40|||||||||2
1740419090000|2025-02-24 17:44:50|||||||||7
1740419100000|2025-02-24 17:45:00|17.94|17.78|17.94|17.78|17.94|17.78|17.91|17.75|53
1740419110000|2025-02-24 17:45:10|||||||||16
1740419120000|2025-02-24 17:45:20|||||||||13
1740419130000|2025-02-24 17:45:30|||||||||6
1740419150000|2025-02-24 17:45:50|||||||||2
1740419160000|2025-02-24 17:46:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|2
1740419170000|2025-02-24 17:46:10|||||||||3
1740419180000|2025-02-24 17:46:20|||||||||5
1740419190000|2025-02-24 17:46:30|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|29
1740419200000|2025-02-24 17:46:40|17.99|17.83|17.99|17.83|17.99|17.83|17.96|17.8|18
1740419210000|2025-02-24 17:46:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|9
1740419220000|2025-02-24 17:47:00|||||||||3
1740419230000|2025-02-24 17:47:10|||||||||29
1740419240000|2025-02-24 17:47:20|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|4
1740419260000|2025-02-24 17:47:40|||||||||1
1740419270000|2025-02-24 17:47:50|17.96|17.8|17.99|17.83|17.99|17.83|17.96|17.8|19
1740419280000|2025-02-24 17:48:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|6
1740419290000|2025-02-24 17:48:10|||||||||1
1740419300000|2025-02-24 17:48:20|||||||||2
1740419320000|2025-02-24 17:48:40|||||||||3
1740419330000|2025-02-24 17:48:50|||||||||1
1740419340000|2025-02-24 17:49:00|||||||||50
1740419350000|2025-02-24 17:49:10|||||||||1
1740419360000|2025-02-24 17:49:20|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|37
1740419370000|2025-02-24 17:49:30|||||||||1
1740419380000|2025-02-24 17:49:40|||||||||1
1740419390000|2025-02-24 17:49:50|||||||||17
1740419400000|2025-02-24 17:50:00|||||||||1
1740419410000|2025-02-24 17:50:10|||||||||1
1740419420000|2025-02-24 17:50:20|||||||||5
1740419440000|2025-02-24 17:50:40|||||||||2
1740419450000|2025-02-24 17:50:50|||||||||2
1740419460000|2025-02-24 17:51:00|||||||||2
1740419470000|2025-02-24 17:51:10|||||||||1
1740419480000|2025-02-24 17:51:20|||||||||4
1740419490000|2025-02-24 17:51:30|||||||||1
1740419500000|2025-02-24 17:51:40|||||||||1
1740419510000|2025-02-24 17:51:50|||||||||13
1740419520000|2025-02-24 17:52:00|||||||||7
1740419530000|2025-02-24 17:52:10|||||||||53
1740419540000|2025-02-24 17:52:20|||||||||6
1740419560000|2025-02-24 17:52:40|||||||||11
1740419570000|2025-02-24 17:52:50|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|44
1740419580000|2025-02-24 17:53:00|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|17
1740419600000|2025-02-24 17:53:20|||||||||2
1740419620000|2025-02-24 17:53:40|||||||||2
1740419630000|2025-02-24 17:53:50|||||||||1
1740419640000|2025-02-24 17:54:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|97
1740419650000|2025-02-24 17:54:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|2
1740419660000|2025-02-24 17:54:20|||||||||2
1740419680000|2025-02-24 17:54:40|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|19
1740419690000|2025-02-24 17:54:50|||||||||2
1740419710000|2025-02-24 17:55:10|||||||||44
1740419720000|2025-02-24 17:55:20|||||||||2
1740419730000|2025-02-24 17:55:30|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|10
1740419740000|2025-02-24 17:55:40|||||||||1
1740419750000|2025-02-24 17:55:50|||||||||2
1740419770000|2025-02-24 17:56:10|||||||||2
1740419780000|2025-02-24 17:56:20|||||||||53
1740419800000|2025-02-24 17:56:40|||||||||2
1740419810000|2025-02-24 17:56:50|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|91
1740419820000|2025-02-24 17:57:00|17.99|17.83|17.99|17.83|17.99|17.83|17.96|17.8|10
1740419830000|2025-02-24 17:57:10|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|0
1740419840000|2025-02-24 17:57:20|||||||||11
1740419850000|2025-02-24 17:57:30|18.01|17.85|18.01|17.85|18.02|17.86|18.01|17.85|32
1740419860000|2025-02-24 17:57:40|||||||||10
1740419870000|2025-02-24 17:57:50|||||||||2
1740419880000|2025-02-24 17:58:00|17.99|17.83|17.99|17.83|18.01|17.85|17.99|17.83|0
1740419890000|2025-02-24 17:58:10|||||||||1
1740419900000|2025-02-24 17:58:20|||||||||26
1740419910000|2025-02-24 17:58:30|||||||||1
1740419920000|2025-02-24 17:58:40|||||||||1
1740419930000|2025-02-24 17:58:50|||||||||3
1740419940000|2025-02-24 17:59:00|18.01|17.85|18.01|17.85|18.01|17.85|17.99|17.83|33
1740419950000|2025-02-24 17:59:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1740419960000|2025-02-24 17:59:20|||||||||2
1740419980000|2025-02-24 17:59:40|||||||||3
1740419990000|2025-02-24 17:59:50|||||||||7
1740420000000|2025-02-24 18:00:00|||||||||28
1740420010000|2025-02-24 18:00:10|17.99|17.83|17.99|17.83|18.04|17.88|17.99|17.83|16
1740420020000|2025-02-24 18:00:20|18|17.84|17.99|17.83|18.01|17.85|17.99|17.83|4
1740420030000|2025-02-24 18:00:30|18.01|17.85|18.04|17.88|18.04|17.88|18|17.84|9
1740420040000|2025-02-24 18:00:40|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|11
1740420050000|2025-02-24 18:00:50|18|17.84|18.04|17.88|18.04|17.88|18|17.84|40
1740420060000|2025-02-24 18:01:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|4
1740420080000|2025-02-24 18:01:20|||||||||2
1740420090000|2025-02-24 18:01:30|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|0
1740420100000|2025-02-24 18:01:40|18|17.84|17.99|17.83|18.01|17.85|17.99|17.83|0
1740420110000|2025-02-24 18:01:50|18|17.84|18.01|17.85|18.01|17.85|17.99|17.83|3
1740420120000|2025-02-24 18:02:00|18.04|17.88|18.04|17.88|18.04|17.88|18.01|17.85|22
1740420130000|2025-02-24 18:02:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|29
1740420140000|2025-02-24 18:02:20|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|2
1740420150000|2025-02-24 18:02:30|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|0
1740420160000|2025-02-24 18:02:40|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|17
1740420170000|2025-02-24 18:02:50|||||||||2
1740420180000|2025-02-24 18:03:00|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|49
1740420190000|2025-02-24 18:03:10|18.01|17.85|18.01|17.85|18.02|17.86|18.01|17.85|31
1740420200000|2025-02-24 18:03:20|18.02|17.86|18.01|17.85|18.02|17.86|18.01|17.85|41
1740420210000|2025-02-24 18:03:30|18.04|17.88|18.04|17.88|18.04|17.88|18.01|17.85|45
1740420220000|2025-02-24 18:03:40|18.02|17.86|18.04|17.88|18.04|17.88|18.01|17.85|13
1740420230000|2025-02-24 18:03:50|18.02|17.86|18.04|17.88|18.04|17.88|18.01|17.85|12
1740420240000|2025-02-24 18:04:00|18.02|17.86|18.04|17.88|18.04|17.88|18.02|17.86|2
1740420250000|2025-02-24 18:04:10|||||||||1
1740420260000|2025-02-24 18:04:20|||||||||2
1740420270000|2025-02-24 18:04:30|||||||||1
1740420290000|2025-02-24 18:04:50|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|7
1740420300000|2025-02-24 18:05:00|17.99|17.83|18.04|17.88|18.04|17.88|17.99|17.83|9
1740420320000|2025-02-24 18:05:20|||||||||1
1740420330000|2025-02-24 18:05:30|||||||||1
1740420350000|2025-02-24 18:05:50|||||||||2
1740420370000|2025-02-24 18:06:10|||||||||2
1740420380000|2025-02-24 18:06:20|||||||||3
1740420400000|2025-02-24 18:06:40|||||||||1
1740420410000|2025-02-24 18:06:50|||||||||3
1740420440000|2025-02-24 18:07:20|||||||||2
1740420450000|2025-02-24 18:07:30|||||||||1
1740420460000|2025-02-24 18:07:40|||||||||1
1740420470000|2025-02-24 18:07:50|||||||||3
1740420480000|2025-02-24 18:08:00|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|14
1740420500000|2025-02-24 18:08:20|||||||||3
1740420520000|2025-02-24 18:08:40|||||||||1
1740420530000|2025-02-24 18:08:50|||||||||2
1740420560000|2025-02-24 18:09:20|||||||||1
1740420570000|2025-02-24 18:09:30|||||||||3
1740420580000|2025-02-24 18:09:40|||||||||1
1740420590000|2025-02-24 18:09:50|||||||||5
1740420600000|2025-02-24 18:10:00|||||||||10
1740420610000|2025-02-24 18:10:10|||||||||1
1740420630000|2025-02-24 18:10:30|||||||||2
1740420640000|2025-02-24 18:10:40|||||||||1
1740420650000|2025-02-24 18:10:50|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|18
1740420660000|2025-02-24 18:11:00|17.99|17.83|17.99|17.83|17.99|17.83|17.99|17.83|6
1740420680000|2025-02-24 18:11:20|||||||||5
1740420690000|2025-02-24 18:11:30|||||||||8
1740420700000|2025-02-24 18:11:40|||||||||4
1740420720000|2025-02-24 18:12:00|||||||||2
1740420730000|2025-02-24 18:12:10|||||||||1
1740420750000|2025-02-24 18:12:30|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|28
1740420760000|2025-02-24 18:12:40|18.03|17.87|18.03|17.87|18.04|17.88|17.99|17.83|12
1740420770000|2025-02-24 18:12:50|17.99|17.83|18.03|17.87|18.04|17.88|17.99|17.83|11
1740420780000|2025-02-24 18:13:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1740420810000|2025-02-24 18:13:30|||||||||2
1740420820000|2025-02-24 18:13:40|||||||||26
1740420840000|2025-02-24 18:14:00|||||||||2
1740420850000|2025-02-24 18:14:10|18.03|17.87|17.99|17.83|18.03|17.87|17.99|17.83|16
1740420870000|2025-02-24 18:14:30|18.03|17.87|18.04|17.88|18.04|17.88|17.99|17.83|50
1740420890000|2025-02-24 18:14:50|18.01|17.85|17.99|17.83|18.01|17.85|17.99|17.83|13
1740420930000|2025-02-24 18:15:30|||||||||64
1740420950000|2025-02-24 18:15:50|||||||||11
1740420960000|2025-02-24 18:16:00|17.96|17.8|17.96|17.8|17.99|17.83|17.96|17.8|87
1740420970000|2025-02-24 18:16:10|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|27
1740420980000|2025-02-24 18:16:20|||||||||1
1740420990000|2025-02-24 18:16:30|||||||||3
1740421010000|2025-02-24 18:16:50|||||||||5
1740421040000|2025-02-24 18:17:20|||||||||1
1740421070000|2025-02-24 18:17:50|||||||||1
1740421080000|2025-02-24 18:18:00|||||||||1
1740421100000|2025-02-24 18:18:20|||||||||13
1740421120000|2025-02-24 18:18:40|||||||||51
1740421130000|2025-02-24 18:18:50|||||||||1
1740421140000|2025-02-24 18:19:00|||||||||3
1740421180000|2025-02-24 18:19:40|||||||||2
1740421190000|2025-02-24 18:19:50|||||||||2
1740421210000|2025-02-24 18:20:10|||||||||1
1740421230000|2025-02-24 18:20:30|||||||||24
1740421250000|2025-02-24 18:20:50|||||||||5
1740421260000|2025-02-24 18:21:00|17.97|17.81|17.99|17.83|18|17.84|17.96|17.8|108
1740421270000|2025-02-24 18:21:10|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|49
1740421280000|2025-02-24 18:21:20|||||||||3
1740421290000|2025-02-24 18:21:30|||||||||11
1740421310000|2025-02-24 18:21:50|||||||||1
1740421320000|2025-02-24 18:22:00|||||||||59
1740421350000|2025-02-24 18:22:30|||||||||100
1740421370000|2025-02-24 18:22:50|||||||||2
1740421380000|2025-02-24 18:23:00|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|2
1740421390000|2025-02-24 18:23:10|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|5
1740421400000|2025-02-24 18:23:20|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|14
1740421410000|2025-02-24 18:23:30|18|17.84|18.01|17.85|18.01|17.85|18|17.84|0
1740421420000|2025-02-24 18:23:40|17.99|17.83|17.99|17.83|18|17.84|17.99|17.83|1
1740421430000|2025-02-24 18:23:50|18|17.84|18|17.84|18.01|17.85|17.99|17.83|0
1740421440000|2025-02-24 18:24:00|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|0
1740421450000|2025-02-24 18:24:10|||||||||23
1740421460000|2025-02-24 18:24:20|||||||||5
1740421470000|2025-02-24 18:24:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|43
1740421480000|2025-02-24 18:24:40|||||||||9
1740421490000|2025-02-24 18:24:50|||||||||1
1740421510000|2025-02-24 18:25:10|||||||||1
1740421530000|2025-02-24 18:25:30|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|5
1740421540000|2025-02-24 18:25:40|||||||||43
1740421550000|2025-02-24 18:25:50|||||||||7
1740421560000|2025-02-24 18:26:00|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|5
1740421570000|2025-02-24 18:26:10|||||||||4
1740421600000|2025-02-24 18:26:40|||||||||2
1740421610000|2025-02-24 18:26:50|||||||||1
1740421620000|2025-02-24 18:27:00|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|12
1740421630000|2025-02-24 18:27:10|17.94|17.78|17.92|17.76|17.94|17.78|17.92|17.76|2
1740421650000|2025-02-24 18:27:30|17.94|17.78|17.96|17.8|17.96|17.8|17.94|17.78|13
1740421660000|2025-02-24 18:27:40|17.92|17.76|17.96|17.8|17.96|17.8|17.92|17.76|10
1740421680000|2025-02-24 18:28:00|||||||||2
1740421690000|2025-02-24 18:28:10|||||||||1
1740421720000|2025-02-24 18:28:40|||||||||2
1740421740000|2025-02-24 18:29:00|||||||||1
1740421750000|2025-02-24 18:29:10|||||||||1
1740421760000|2025-02-24 18:29:20|||||||||1
1740421780000|2025-02-24 18:29:40|||||||||1
1740421790000|2025-02-24 18:29:50|||||||||2
1740421800000|2025-02-24 18:30:00|||||||||12
1740421810000|2025-02-24 18:30:10|||||||||8
1740421820000|2025-02-24 18:30:20|||||||||2
1740421830000|2025-02-24 18:30:30|||||||||2
1740421840000|2025-02-24 18:30:40|||||||||1
1740421850000|2025-02-24 18:30:50|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|24
1740421870000|2025-02-24 18:31:10|||||||||6
1740421900000|2025-02-24 18:31:40|||||||||2
1740421910000|2025-02-24 18:31:50|||||||||1
1740421920000|2025-02-24 18:32:00|||||||||3
1740421930000|2025-02-24 18:32:10|||||||||1
1740421940000|2025-02-24 18:32:20|||||||||65
1740421950000|2025-02-24 18:32:30|||||||||1
1740421970000|2025-02-24 18:32:50|18|17.84|17.99|17.83|18|17.84|17.99|17.83|79
1740421980000|2025-02-24 18:33:00|17.96|17.8|18.01|17.85|18.01|17.85|17.96|17.8|16
1740421990000|2025-02-24 18:33:10|||||||||2
1740422010000|2025-02-24 18:33:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|89
1740422020000|2025-02-24 18:33:40|||||||||1
1740422030000|2025-02-24 18:33:50|||||||||1
1740422040000|2025-02-24 18:34:00|||||||||19
1740422050000|2025-02-24 18:34:10|||||||||1
1740422070000|2025-02-24 18:34:30|||||||||2
1740422080000|2025-02-24 18:34:40|||||||||1
1740422090000|2025-02-24 18:34:50|||||||||4
1740422100000|2025-02-24 18:35:00|18.01|17.85|17.97|17.81|18.01|17.85|17.97|17.81|99
1740422110000|2025-02-24 18:35:10|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|1
1740422120000|2025-02-24 18:35:20|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|0
1740422130000|2025-02-24 18:35:30|||||||||1
1740422140000|2025-02-24 18:35:40|||||||||3
1740422150000|2025-02-24 18:35:50|||||||||1
1740422160000|2025-02-24 18:36:00|||||||||34
1740422170000|2025-02-24 18:36:10|||||||||10
1740422180000|2025-02-24 18:36:20|||||||||11
1740422190000|2025-02-24 18:36:30|||||||||2
1740422200000|2025-02-24 18:36:40|||||||||58
1740422210000|2025-02-24 18:36:50|17.92|17.76|17.92|17.76|17.92|17.76|17.92|17.76|9
1740422220000|2025-02-24 18:37:00|||||||||20
1740422230000|2025-02-24 18:37:10|||||||||3
1740422240000|2025-02-24 18:37:20|||||||||1
1740422250000|2025-02-24 18:37:30|||||||||1
1740422260000|2025-02-24 18:37:40|||||||||1
1740422280000|2025-02-24 18:38:00|||||||||16
1740422290000|2025-02-24 18:38:10|||||||||1
1740422310000|2025-02-24 18:38:30|||||||||2
1740422320000|2025-02-24 18:38:40|||||||||2
1740422330000|2025-02-24 18:38:50|||||||||5
1740422340000|2025-02-24 18:39:00|||||||||20
1740422350000|2025-02-24 18:39:10|||||||||1
1740422360000|2025-02-24 18:39:20|||||||||1
1740422370000|2025-02-24 18:39:30|||||||||3
1740422380000|2025-02-24 18:39:40|||||||||4
1740422390000|2025-02-24 18:39:50|||||||||2
1740422400000|2025-02-24 18:40:00|||||||||6
1740422420000|2025-02-24 18:40:20|||||||||12
1740422430000|2025-02-24 18:40:30|||||||||3
1740422440000|2025-02-24 18:40:40|||||||||4
1740422450000|2025-02-24 18:40:50|||||||||1
1740422460000|2025-02-24 18:41:00|||||||||5
1740422470000|2025-02-24 18:41:10|||||||||3
1740422480000|2025-02-24 18:41:20|||||||||1
1740422490000|2025-02-24 18:41:30|||||||||6
1740422500000|2025-02-24 18:41:40|||||||||4
1740422510000|2025-02-24 18:41:50|||||||||5
1740422520000|2025-02-24 18:42:00|||||||||4
1740422530000|2025-02-24 18:42:10|||||||||3
1740422540000|2025-02-24 18:42:20|||||||||3
1740422550000|2025-02-24 18:42:30|||||||||3
1740422570000|2025-02-24 18:42:50|||||||||5
1740422580000|2025-02-24 18:43:00|||||||||7
1740422590000|2025-02-24 18:43:10|||||||||1
1740422600000|2025-02-24 18:43:20|||||||||9
1740422610000|2025-02-24 18:43:30|||||||||2
1740422620000|2025-02-24 18:43:40|||||||||3
1740422630000|2025-02-24 18:43:50|||||||||3
1740422640000|2025-02-24 18:44:00|||||||||8
1740422650000|2025-02-24 18:44:10|||||||||13
1740422660000|2025-02-24 18:44:20|||||||||5
1740422670000|2025-02-24 18:44:30|||||||||1
1740422680000|2025-02-24 18:44:40|||||||||13
1740422690000|2025-02-24 18:44:50|||||||||7
1740422700000|2025-02-24 18:45:00|||||||||42
1740422710000|2025-02-24 18:45:10|||||||||3
1740422720000|2025-02-24 18:45:20|||||||||1
1740422730000|2025-02-24 18:45:30|||||||||10
1740422740000|2025-02-24 18:45:40|||||||||3
1740422750000|2025-02-24 18:45:50|||||||||1
1740422760000|2025-02-24 18:46:00|||||||||24
1740422770000|2025-02-24 18:46:10|||||||||5
1740422780000|2025-02-24 18:46:20|||||||||27
1740422790000|2025-02-24 18:46:30|17.96|17.8|17.96|17.8|17.96|17.8|17.96|17.8|37
1740422800000|2025-02-24 18:46:40|||||||||5
1740422810000|2025-02-24 18:46:50|||||||||4
1740422820000|2025-02-24 18:47:00|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|11
1740422830000|2025-02-24 18:47:10|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|0
1740422840000|2025-02-24 18:47:20|17.97|17.81|17.97|17.81|17.97|17.81|17.96|17.8|8
1740422850000|2025-02-24 18:47:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|99
1740422870000|2025-02-24 18:47:50|||||||||17
1740422880000|2025-02-24 18:48:00|||||||||17
1740422890000|2025-02-24 18:48:10|||||||||1
1740422900000|2025-02-24 18:48:20|||||||||2
1740422910000|2025-02-24 18:48:30|||||||||4
1740422920000|2025-02-24 18:48:40|||||||||6
1740422930000|2025-02-24 18:48:50|||||||||10
1740422940000|2025-02-24 18:49:00|||||||||13
1740422950000|2025-02-24 18:49:10|||||||||2
1740422960000|2025-02-24 18:49:20|||||||||13
1740422970000|2025-02-24 18:49:30|||||||||1
1740422980000|2025-02-24 18:49:40|||||||||4
1740422990000|2025-02-24 18:49:50|||||||||2
1740423000000|2025-02-24 18:50:00|||||||||7
1740423010000|2025-02-24 18:50:10|||||||||5
1740423020000|2025-02-24 18:50:20|||||||||34
1740423030000|2025-02-24 18:50:30|||||||||2
1740423040000|2025-02-24 18:50:40|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|5
1740423050000|2025-02-24 18:50:50|18.03|17.87|18.01|17.85|18.04|17.88|18.01|17.85|5
1740423060000|2025-02-24 18:51:00|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|3
1740423070000|2025-02-24 18:51:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1740423090000|2025-02-24 18:51:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|4
1740423100000|2025-02-24 18:51:40|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|1
1740423110000|2025-02-24 18:51:50|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|26
1740423120000|2025-02-24 18:52:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|1
1740423130000|2025-02-24 18:52:10|||||||||3
1740423140000|2025-02-24 18:52:20|18.05|17.89|18.05|17.89|18.05|17.89|18.04|17.88|8
1740423150000|2025-02-24 18:52:30|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|0
1740423160000|2025-02-24 18:52:40|||||||||2
1740423170000|2025-02-24 18:52:50|||||||||5
1740423190000|2025-02-24 18:53:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|12
1740423210000|2025-02-24 18:53:30|||||||||3
1740423220000|2025-02-24 18:53:40|||||||||1
1740423230000|2025-02-24 18:53:50|||||||||2
1740423240000|2025-02-24 18:54:00|||||||||2
1740423250000|2025-02-24 18:54:10|||||||||2
1740423280000|2025-02-24 18:54:40|||||||||1
1740423290000|2025-02-24 18:54:50|||||||||2
1740423300000|2025-02-24 18:55:00|||||||||3
1740423310000|2025-02-24 18:55:10|||||||||1
1740423340000|2025-02-24 18:55:40|||||||||2
1740423350000|2025-02-24 18:55:50|||||||||3
1740423360000|2025-02-24 18:56:00|||||||||2
1740423370000|2025-02-24 18:56:10|||||||||2
1740423380000|2025-02-24 18:56:20|||||||||2
1740423400000|2025-02-24 18:56:40|||||||||1
1740423410000|2025-02-24 18:56:50|||||||||5
1740423420000|2025-02-24 18:57:00|||||||||3
1740423430000|2025-02-24 18:57:10|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|6
1740423440000|2025-02-24 18:57:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|6
1740423460000|2025-02-24 18:57:40|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|84
1740423470000|2025-02-24 18:57:50|||||||||36
1740423490000|2025-02-24 18:58:10|||||||||4
1740423520000|2025-02-24 18:58:40|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|37
1740423530000|2025-02-24 18:58:50|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|16
1740423550000|2025-02-24 18:59:10|||||||||29
1740423560000|2025-02-24 18:59:20|||||||||1
1740423570000|2025-02-24 18:59:30|||||||||1
1740423580000|2025-02-24 18:59:40|||||||||1
1740423590000|2025-02-24 18:59:50|||||||||6
1740423600000|2025-02-24 19:00:00|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|9
1740423610000|2025-02-24 19:00:10|18.05|17.89|18.01|17.85|18.06|17.9|18.01|17.85|15
1740423620000|2025-02-24 19:00:20|||||||||1
1740423630000|2025-02-24 19:00:30|||||||||9
1740423640000|2025-02-24 19:00:40|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|43
1740423650000|2025-02-24 19:00:50|18.03|17.87|18.06|17.9|18.06|17.9|18.01|17.85|60
1740423660000|2025-02-24 19:01:00|18.04|17.88|18.04|17.88|18.04|17.88|18.03|17.87|4
1740423670000|2025-02-24 19:01:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|27
1740423700000|2025-02-24 19:01:40|||||||||1
1740423710000|2025-02-24 19:01:50|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|16
1740423720000|2025-02-24 19:02:00|||||||||7
1740423730000|2025-02-24 19:02:10|||||||||1
1740423740000|2025-02-24 19:02:20|||||||||1
1740423770000|2025-02-24 19:02:50|||||||||9
1740423790000|2025-02-24 19:03:10|||||||||1
1740423810000|2025-02-24 19:03:30|||||||||1
1740423830000|2025-02-24 19:03:50|||||||||2
1740423850000|2025-02-24 19:04:10|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|43
1740423860000|2025-02-24 19:04:20|17.96|17.8|17.96|17.8|17.97|17.81|17.96|17.8|0
1740423870000|2025-02-24 19:04:30|||||||||2
1740423890000|2025-02-24 19:04:50|||||||||1
1740423900000|2025-02-24 19:05:00|||||||||2
1740423910000|2025-02-24 19:05:10|17.97|17.81|17.96|17.8|17.97|17.81|17.96|17.8|8
1740423930000|2025-02-24 19:05:30|||||||||2
1740423960000|2025-02-24 19:06:00|||||||||3
1740423970000|2025-02-24 19:06:10|||||||||1
1740424000000|2025-02-24 19:06:40|17.97|17.81|18.01|17.85|18.01|17.85|17.97|17.81|24
1740424010000|2025-02-24 19:06:50|||||||||1
1740424020000|2025-02-24 19:07:00|||||||||2
1740424030000|2025-02-24 19:07:10|||||||||1
1740424070000|2025-02-24 19:07:50|||||||||1
1740424080000|2025-02-24 19:08:00|||||||||11
1740424110000|2025-02-24 19:08:30|||||||||10
1740424120000|2025-02-24 19:08:40|||||||||1
1740424130000|2025-02-24 19:08:50|||||||||1
1740424140000|2025-02-24 19:09:00|||||||||2
1740424150000|2025-02-24 19:09:10|||||||||26
1740424160000|2025-02-24 19:09:20|||||||||1
1740424170000|2025-02-24 19:09:30|||||||||1
1740424180000|2025-02-24 19:09:40|||||||||60
1740424190000|2025-02-24 19:09:50|||||||||55
1740424210000|2025-02-24 19:10:10|||||||||2
1740424230000|2025-02-24 19:10:30|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|23
1740424240000|2025-02-24 19:10:40|||||||||2
1740424250000|2025-02-24 19:10:50|||||||||12
1740424260000|2025-02-24 19:11:00|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|0
1740424290000|2025-02-24 19:11:30|||||||||1
1740424300000|2025-02-24 19:11:40|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|0
1740424310000|2025-02-24 19:11:50|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|0
1740424320000|2025-02-24 19:12:00|||||||||11
1740424340000|2025-02-24 19:12:20|||||||||2
1740424350000|2025-02-24 19:12:30|||||||||10
1740424360000|2025-02-24 19:12:40|||||||||2
1740424380000|2025-02-24 19:13:00|||||||||12
1740424390000|2025-02-24 19:13:10|||||||||2
1740424400000|2025-02-24 19:13:20|||||||||1
1740424410000|2025-02-24 19:13:30|||||||||14
1740424420000|2025-02-24 19:13:40|||||||||2
1740424430000|2025-02-24 19:13:50|||||||||4
1740424440000|2025-02-24 19:14:00|||||||||16
1740424450000|2025-02-24 19:14:10|18.03|17.87|18.01|17.85|18.06|17.9|18.01|17.85|79
1740424460000|2025-02-24 19:14:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|29
1740424470000|2025-02-24 19:14:30|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|6
1740424480000|2025-02-24 19:14:40|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|2
1740424490000|2025-02-24 19:14:50|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|0
1740424500000|2025-02-24 19:15:00|18.05|17.89|18.06|17.9|18.06|17.9|18.05|17.89|1
1740424530000|2025-02-24 19:15:30|||||||||11
1740424550000|2025-02-24 19:15:50|18.01|17.85|18.06|17.9|18.06|17.9|18.01|17.85|21
1740424560000|2025-02-24 19:16:00|||||||||1
1740424570000|2025-02-24 19:16:10|||||||||2
1740424590000|2025-02-24 19:16:30|||||||||1
1740424610000|2025-02-24 19:16:50|||||||||3
1740424620000|2025-02-24 19:17:00|||||||||14
1740424630000|2025-02-24 19:17:10|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|14
1740424640000|2025-02-24 19:17:20|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|5
1740424660000|2025-02-24 19:17:40|||||||||1
1740424670000|2025-02-24 19:17:50|||||||||2
1740424700000|2025-02-24 19:18:20|||||||||50
1740424720000|2025-02-24 19:18:40|||||||||4
1740424730000|2025-02-24 19:18:50|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|45
1740424740000|2025-02-24 19:19:00|||||||||6
1740424750000|2025-02-24 19:19:10|||||||||33
1740424760000|2025-02-24 19:19:20|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|10
1740424770000|2025-02-24 19:19:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1740424780000|2025-02-24 19:19:40|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|46
1740424790000|2025-02-24 19:19:50|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|0
1740424800000|2025-02-24 19:20:00|||||||||2
1740424810000|2025-02-24 19:20:10|||||||||1
1740424820000|2025-02-24 19:20:20|||||||||3
1740424830000|2025-02-24 19:20:30|||||||||1
1740424840000|2025-02-24 19:20:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|5
1740424850000|2025-02-24 19:20:50|18.1|17.94|18.09|17.93|18.11|17.95|18.09|17.93|13
1740424860000|2025-02-24 19:21:00|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|1
1740424870000|2025-02-24 19:21:10|18.08|17.92|18.09|17.93|18.09|17.93|18.08|17.92|34
1740424880000|2025-02-24 19:21:20|18.11|17.95|18.09|17.93|18.11|17.95|18.09|17.93|0
1740424890000|2025-02-24 19:21:30|18.1|17.94|18.11|17.95|18.11|17.95|18.1|17.94|0
1740424900000|2025-02-24 19:21:40|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|18
1740424910000|2025-02-24 19:21:50|18.09|17.93|18.09|17.93|18.1|17.94|18.09|17.93|1
1740424920000|2025-02-24 19:22:00|18.1|17.94|18.09|17.93|18.11|17.95|18.09|17.93|3
1740424930000|2025-02-24 19:22:10|||||||||3
1740424940000|2025-02-24 19:22:20|||||||||2
1740424960000|2025-02-24 19:22:40|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|242
1740424970000|2025-02-24 19:22:50|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|77
1740424980000|2025-02-24 19:23:00|18.09|17.93|18.11|17.95|18.11|17.95|18.09|17.93|0
1740424990000|2025-02-24 19:23:10|18.14|17.98|18.11|17.95|18.14|17.98|18.11|17.95|94
1740425000000|2025-02-24 19:23:20|18.1|17.94|18.09|17.93|18.1|17.94|18.09|17.93|0
1740425010000|2025-02-24 19:23:30|||||||||11
1740425030000|2025-02-24 19:23:50|||||||||2
1740425040000|2025-02-24 19:24:00|||||||||13
1740425050000|2025-02-24 19:24:10|||||||||2
1740425070000|2025-02-24 19:24:30|||||||||1
1740425080000|2025-02-24 19:24:40|||||||||3
1740425090000|2025-02-24 19:24:50|||||||||5
1740425100000|2025-02-24 19:25:00|18.08|17.92|18.06|17.9|18.09|17.93|18.06|17.9|22
1740425110000|2025-02-24 19:25:10|||||||||6
1740425120000|2025-02-24 19:25:20|||||||||1
1740425130000|2025-02-24 19:25:30|||||||||3
1740425140000|2025-02-24 19:25:40|||||||||1
1740425150000|2025-02-24 19:25:50|||||||||1
1740425160000|2025-02-24 19:26:00|||||||||19
1740425170000|2025-02-24 19:26:10|||||||||1
1740425180000|2025-02-24 19:26:20|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|9
1740425190000|2025-02-24 19:26:30|18.08|17.92|18.06|17.9|18.09|17.93|18.06|17.9|15
1740425220000|2025-02-24 19:27:00|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|3
1740425260000|2025-02-24 19:27:40|||||||||4
1740425280000|2025-02-24 19:28:00|||||||||22
1740425290000|2025-02-24 19:28:10|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|51
1740425300000|2025-02-24 19:28:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1740425320000|2025-02-24 19:28:40|||||||||34
1740425340000|2025-02-24 19:29:00|||||||||12
1740425360000|2025-02-24 19:29:20|||||||||41
1740425370000|2025-02-24 19:29:30|||||||||1
1740425380000|2025-02-24 19:29:40|||||||||3
1740425390000|2025-02-24 19:29:50|||||||||4
1740425400000|2025-02-24 19:30:00|||||||||12
1740425420000|2025-02-24 19:30:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|53
1740425430000|2025-02-24 19:30:30|||||||||3
1740425440000|2025-02-24 19:30:40|||||||||2
1740425450000|2025-02-24 19:30:50|||||||||14
1740425460000|2025-02-24 19:31:00|||||||||52
1740425470000|2025-02-24 19:31:10|||||||||16
1740425480000|2025-02-24 19:31:20|17.97|17.81|17.97|17.81|17.97|17.81|17.97|17.81|14
1740425490000|2025-02-24 19:31:30|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|70
1740425500000|2025-02-24 19:31:40|||||||||3
1740425510000|2025-02-24 19:31:50|||||||||40
1740425520000|2025-02-24 19:32:00|||||||||6
1740425530000|2025-02-24 19:32:10|||||||||28
1740425540000|2025-02-24 19:32:20|||||||||3
1740425550000|2025-02-24 19:32:30|||||||||20
1740425560000|2025-02-24 19:32:40|||||||||9
1740425570000|2025-02-24 19:32:50|||||||||6
1740425580000|2025-02-24 19:33:00|||||||||18
1740425590000|2025-02-24 19:33:10|||||||||4
1740425600000|2025-02-24 19:33:20|||||||||13
1740425610000|2025-02-24 19:33:30|17.99|17.83|17.96|17.8|17.99|17.83|17.96|17.8|4
1740425620000|2025-02-24 19:33:40|||||||||15
1740425630000|2025-02-24 19:33:50|||||||||15
1740425640000|2025-02-24 19:34:00|||||||||1
1740425650000|2025-02-24 19:34:10|||||||||1
1740425670000|2025-02-24 19:34:30|||||||||4
1740425690000|2025-02-24 19:34:50|||||||||14
1740425700000|2025-02-24 19:35:00|||||||||4
1740425710000|2025-02-24 19:35:10|||||||||44
1740425720000|2025-02-24 19:35:20|||||||||18
1740425730000|2025-02-24 19:35:30|||||||||2
1740425740000|2025-02-24 19:35:40|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|4
1740425750000|2025-02-24 19:35:50|||||||||1
1740425760000|2025-02-24 19:36:00|||||||||2
1740425770000|2025-02-24 19:36:10|||||||||2
1740425780000|2025-02-24 19:36:20|||||||||2
1740425790000|2025-02-24 19:36:30|||||||||3
1740425800000|2025-02-24 19:36:40|||||||||2
1740425810000|2025-02-24 19:36:50|||||||||12
1740425820000|2025-02-24 19:37:00|17.96|17.8|18|17.84|18|17.84|17.96|17.8|78
1740425830000|2025-02-24 19:37:10|18.01|17.85|17.96|17.8|18.01|17.85|17.96|17.8|33
1740425840000|2025-02-24 19:37:20|17.99|17.83|18.01|17.85|18.01|17.85|17.98|17.82|2
1740425850000|2025-02-24 19:37:30|||||||||2
1740425860000|2025-02-24 19:37:40|||||||||10
1740425870000|2025-02-24 19:37:50|||||||||14
1740425880000|2025-02-24 19:38:00|||||||||22
1740425890000|2025-02-24 19:38:10|||||||||1
1740425900000|2025-02-24 19:38:20|||||||||13
1740425910000|2025-02-24 19:38:30|||||||||2
1740425920000|2025-02-24 19:38:40|||||||||2
1740425930000|2025-02-24 19:38:50|||||||||34
1740425940000|2025-02-24 19:39:00|||||||||4
1740425950000|2025-02-24 19:39:10|||||||||2
1740425960000|2025-02-24 19:39:20|||||||||13
1740425970000|2025-02-24 19:39:30|||||||||3
1740425980000|2025-02-24 19:39:40|||||||||4
1740425990000|2025-02-24 19:39:50|||||||||5
1740426000000|2025-02-24 19:40:00|||||||||16
1740426010000|2025-02-24 19:40:10|||||||||2
1740426020000|2025-02-24 19:40:20|||||||||2
1740426030000|2025-02-24 19:40:30|||||||||5
1740426040000|2025-02-24 19:40:40|||||||||11
1740426050000|2025-02-24 19:40:50|||||||||5
1740426060000|2025-02-24 19:41:00|18.03|17.87|18.04|17.88|18.04|17.88|18.01|17.85|24
1740426070000|2025-02-24 19:41:10|18.01|17.85|18.04|17.88|18.04|17.88|18.01|17.85|14
1740426080000|2025-02-24 19:41:20|||||||||1
1740426090000|2025-02-24 19:41:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|5
1740426100000|2025-02-24 19:41:40|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|1
1740426110000|2025-02-24 19:41:50|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|1
1740426120000|2025-02-24 19:42:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|15
1740426130000|2025-02-24 19:42:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|9
1740426140000|2025-02-24 19:42:20|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|25
1740426150000|2025-02-24 19:42:30|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|17
1740426160000|2025-02-24 19:42:40|18.08|17.92|18.09|17.93|18.09|17.93|18.06|17.9|4
1740426170000|2025-02-24 19:42:50|18.08|17.92|18.06|17.9|18.09|17.93|18.06|17.9|2
1740426180000|2025-02-24 19:43:00|18.09|17.93|18.05|17.89|18.09|17.93|18.04|17.88|52
1740426190000|2025-02-24 19:43:10|18.06|17.9|18.06|17.9|18.06|17.9|18.05|17.89|0
1740426200000|2025-02-24 19:43:20|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|2
1740426210000|2025-02-24 19:43:30|||||||||2
1740426220000|2025-02-24 19:43:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|58
1740426230000|2025-02-24 19:43:50|||||||||1
1740426240000|2025-02-24 19:44:00|||||||||2
1740426250000|2025-02-24 19:44:10|||||||||12
1740426260000|2025-02-24 19:44:20|||||||||1
1740426270000|2025-02-24 19:44:30|||||||||2
1740426280000|2025-02-24 19:44:40|||||||||9
1740426290000|2025-02-24 19:44:50|||||||||3
1740426300000|2025-02-24 19:45:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|32
1740426310000|2025-02-24 19:45:10|||||||||8
1740426320000|2025-02-24 19:45:20|||||||||1
1740426330000|2025-02-24 19:45:30|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|49
1740426350000|2025-02-24 19:45:50|||||||||1
1740426360000|2025-02-24 19:46:00|||||||||7
1740426370000|2025-02-24 19:46:10|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|1
1740426380000|2025-02-24 19:46:20|||||||||14
1740426390000|2025-02-24 19:46:30|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|11
1740426400000|2025-02-24 19:46:40|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|2
1740426410000|2025-02-24 19:46:50|||||||||2
1740426420000|2025-02-24 19:47:00|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|11
1740426430000|2025-02-24 19:47:10|||||||||36
1740426440000|2025-02-24 19:47:20|||||||||3
1740426450000|2025-02-24 19:47:30|||||||||4
1740426460000|2025-02-24 19:47:40|||||||||1
1740426470000|2025-02-24 19:47:50|||||||||3
1740426480000|2025-02-24 19:48:00|||||||||37
1740426500000|2025-02-24 19:48:20|18.03|17.87|18.04|17.88|18.04|17.88|18.03|17.87|17
1740426510000|2025-02-24 19:48:30|||||||||2
1740426520000|2025-02-24 19:48:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|22
1740426530000|2025-02-24 19:48:50|||||||||23
1740426540000|2025-02-24 19:49:00|18.04|17.88|18.04|17.88|18.04|17.88|18.04|17.88|1
1740426550000|2025-02-24 19:49:10|||||||||1
1740426570000|2025-02-24 19:49:30|||||||||3
1740426580000|2025-02-24 19:49:40|||||||||2
1740426590000|2025-02-24 19:49:50|||||||||2
1740426600000|2025-02-24 19:50:00|||||||||52
1740426620000|2025-02-24 19:50:20|18.05|17.89|18.04|17.88|18.06|17.9|18.04|17.88|3
1740426630000|2025-02-24 19:50:30|||||||||3
1740426640000|2025-02-24 19:50:40|||||||||15
1740426650000|2025-02-24 19:50:50|18.03|17.87|18.01|17.85|18.03|17.87|18.01|17.85|41
1740426660000|2025-02-24 19:51:00|18.04|17.88|18.01|17.85|18.04|17.88|18.01|17.85|40
1740426670000|2025-02-24 19:51:10|18.04|17.88|18.04|17.88|18.04|17.88|18.01|17.85|18
1740426680000|2025-02-24 19:51:20|18.01|17.85|18.01|17.85|18.01|17.85|18.01|17.85|19
1740426690000|2025-02-24 19:51:30|||||||||2
1740426700000|2025-02-24 19:51:40|||||||||1
1740426710000|2025-02-24 19:51:50|||||||||2
1740426720000|2025-02-24 19:52:00|17.99|17.83|18.01|17.85|18.01|17.85|17.99|17.83|2
1740426730000|2025-02-24 19:52:10|||||||||12
1740426750000|2025-02-24 19:52:30|||||||||1
1740426760000|2025-02-24 19:52:40|||||||||16
1740426770000|2025-02-24 19:52:50|18.03|17.87|18.04|17.88|18.04|17.88|18.01|17.85|13
1740426780000|2025-02-24 19:53:00|||||||||2
1740426790000|2025-02-24 19:53:10|||||||||33
1740426820000|2025-02-24 19:53:40|||||||||11
1740426830000|2025-02-24 19:53:50|||||||||29
1740426850000|2025-02-24 19:54:10|||||||||10
1740426860000|2025-02-24 19:54:20|||||||||1
1740426870000|2025-02-24 19:54:30|18.06|17.9|18.04|17.88|18.06|17.9|18.04|17.88|0
1740426880000|2025-02-24 19:54:40|||||||||6
1740426890000|2025-02-24 19:54:50|||||||||2
1740426900000|2025-02-24 19:55:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|7
1740426910000|2025-02-24 19:55:10|||||||||24
1740426920000|2025-02-24 19:55:20|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|68
1740426930000|2025-02-24 19:55:30|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|42
1740426940000|2025-02-24 19:55:40|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|7
1740426950000|2025-02-24 19:55:50|||||||||5
1740426960000|2025-02-24 19:56:00|18.09|17.93|18.09|17.93|18.09|17.93|18.06|17.9|31
1740426970000|2025-02-24 19:56:10|||||||||2
1740426980000|2025-02-24 19:56:20|||||||||3
1740426990000|2025-02-24 19:56:30|||||||||2
1740427000000|2025-02-24 19:56:40|||||||||2
1740427010000|2025-02-24 19:56:50|||||||||99
1740427020000|2025-02-24 19:57:00|18.11|17.95|18.09|17.93|18.14|17.98|18.09|17.93|14
1740427030000|2025-02-24 19:57:10|||||||||4
1740427040000|2025-02-24 19:57:20|||||||||1989
1740427050000|2025-02-24 19:57:30|||||||||1
1740427060000|2025-02-24 19:57:40|||||||||14
1740427070000|2025-02-24 19:57:50|||||||||1
1740427080000|2025-02-24 19:58:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|6
1740427090000|2025-02-24 19:58:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|26
1740427100000|2025-02-24 19:58:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|18
1740427110000|2025-02-24 19:58:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|23
1740427120000|2025-02-24 19:58:40|||||||||2
1740427140000|2025-02-24 19:59:00|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|22
1740427150000|2025-02-24 19:59:10|||||||||3
1740427160000|2025-02-24 19:59:20|||||||||1
1740427170000|2025-02-24 19:59:30|||||||||58
1740427180000|2025-02-24 19:59:40|||||||||12
1740427190000|2025-02-24 19:59:50|18.06|17.9|18.06|17.9|18.09|17.93|18.06|17.9|63
1740427200000|2025-02-24 20:00:00|18.04|17.88|18.09|17.93|18.09|17.93|18.04|17.88|29
1740427210000|2025-02-24 20:00:10|||||||||1
1740427230000|2025-02-24 20:00:30|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|6
1740427240000|2025-02-24 20:00:40|18.06|17.9|18.09|17.93|18.09|17.93|18.05|17.89|31
1740427250000|2025-02-24 20:00:50|||||||||27
1740427260000|2025-02-24 20:01:00|||||||||2
1740427270000|2025-02-24 20:01:10|||||||||5
1740427280000|2025-02-24 20:01:20|||||||||12
1740427290000|2025-02-24 20:01:30|||||||||3
1740427300000|2025-02-24 20:01:40|||||||||14
1740427310000|2025-02-24 20:01:50|||||||||2
1740427320000|2025-02-24 20:02:00|||||||||1
1740427330000|2025-02-24 20:02:10|||||||||17
1740427340000|2025-02-24 20:02:20|||||||||9
1740427350000|2025-02-24 20:02:30|18.13|17.97|18.14|17.98|18.14|17.98|18.09|17.93|62
1740427360000|2025-02-24 20:02:40|||||||||2
1740427370000|2025-02-24 20:02:50|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|2
1740427380000|2025-02-24 20:03:00|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|2
1740427390000|2025-02-24 20:03:10|18.13|17.97|18.09|17.93|18.14|17.98|18.09|17.93|61
1740427400000|2025-02-24 20:03:20|||||||||15
1740427410000|2025-02-24 20:03:30|||||||||3
1740427420000|2025-02-24 20:03:40|18.13|17.97|18.14|17.98|18.14|17.98|18.11|17.95|32
1740427430000|2025-02-24 20:03:50|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|3
1740427440000|2025-02-24 20:04:00|18.13|17.97|18.13|17.97|18.14|17.98|18.09|17.93|43
1740427450000|2025-02-24 20:04:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|6
1740427460000|2025-02-24 20:04:20|||||||||8
1740427470000|2025-02-24 20:04:30|||||||||1
1740427480000|2025-02-24 20:04:40|||||||||15
1740427490000|2025-02-24 20:04:50|||||||||1
1740427500000|2025-02-24 20:05:00|||||||||15
1740427510000|2025-02-24 20:05:10|||||||||1
1740427520000|2025-02-24 20:05:20|||||||||10
1740427530000|2025-02-24 20:05:30|||||||||7
1740427540000|2025-02-24 20:05:40|||||||||13
1740427550000|2025-02-24 20:05:50|||||||||3
1740427560000|2025-02-24 20:06:00|||||||||20
1740427570000|2025-02-24 20:06:10|||||||||3
1740427580000|2025-02-24 20:06:20|||||||||5
1740427590000|2025-02-24 20:06:30|18.11|17.95|18.11|17.95|18.11|17.95|18.09|17.93|11
1740427600000|2025-02-24 20:06:40|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|13
1740427610000|2025-02-24 20:06:50|||||||||1
1740427620000|2025-02-24 20:07:00|||||||||18
1740427630000|2025-02-24 20:07:10|||||||||5
1740427640000|2025-02-24 20:07:20|||||||||8
1740427650000|2025-02-24 20:07:30|||||||||15
1740427660000|2025-02-24 20:07:40|||||||||1
1740427670000|2025-02-24 20:07:50|||||||||3
1740427680000|2025-02-24 20:08:00|||||||||6
1740427700000|2025-02-24 20:08:20|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|17
1740427710000|2025-02-24 20:08:30|||||||||16
1740427720000|2025-02-24 20:08:40|||||||||5
1740427730000|2025-02-24 20:08:50|||||||||2
1740427740000|2025-02-24 20:09:00|||||||||17
1740427750000|2025-02-24 20:09:10|||||||||11
1740427760000|2025-02-24 20:09:20|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|19
1740427770000|2025-02-24 20:09:30|18.05|17.89|18.05|17.89|18.05|17.89|18.05|17.89|5
1740427780000|2025-02-24 20:09:40|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|0
1740427790000|2025-02-24 20:09:50|||||||||8
1740427800000|2025-02-24 20:10:00|||||||||58
1740427810000|2025-02-24 20:10:10|||||||||12
1740427820000|2025-02-24 20:10:20|||||||||1
1740427830000|2025-02-24 20:10:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|153
1740427840000|2025-02-24 20:10:40|||||||||1
1740427850000|2025-02-24 20:10:50|18.06|17.9|18.09|17.93|18.09|17.93|18.06|17.9|62
1740427860000|2025-02-24 20:11:00|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|4
1740427890000|2025-02-24 20:11:30|||||||||1
1740427900000|2025-02-24 20:11:40|||||||||9
1740427910000|2025-02-24 20:11:50|||||||||1
1740427920000|2025-02-24 20:12:00|||||||||1
1740427930000|2025-02-24 20:12:10|||||||||13
1740427940000|2025-02-24 20:12:20|||||||||14
1740427950000|2025-02-24 20:12:30|||||||||1
1740427970000|2025-02-24 20:12:50|||||||||14
1740427980000|2025-02-24 20:13:00|||||||||13
1740427990000|2025-02-24 20:13:10|||||||||10
1740428000000|2025-02-24 20:13:20|||||||||13
1740428010000|2025-02-24 20:13:30|||||||||4
1740428030000|2025-02-24 20:13:50|||||||||8
1740428040000|2025-02-24 20:14:00|||||||||1
1740428050000|2025-02-24 20:14:10|||||||||7
1740428060000|2025-02-24 20:14:20|||||||||7
1740428070000|2025-02-24 20:14:30|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|238
1740428080000|2025-02-24 20:14:40|||||||||5
1740428090000|2025-02-24 20:14:50|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|49
1740428100000|2025-02-24 20:15:00|||||||||35
1740428110000|2025-02-24 20:15:10|||||||||1
1740428120000|2025-02-24 20:15:20|||||||||14
1740428130000|2025-02-24 20:15:30|||||||||10
1740428150000|2025-02-24 20:15:50|||||||||11
1740428160000|2025-02-24 20:16:00|18.04|17.88|18.06|17.9|18.06|17.9|18.04|17.88|2
1740428170000|2025-02-24 20:16:10|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|132
1740428180000|2025-02-24 20:16:20|||||||||3
1740428190000|2025-02-24 20:16:30|||||||||2
1740428200000|2025-02-24 20:16:40|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|18
1740428210000|2025-02-24 20:16:50|||||||||2
1740428220000|2025-02-24 20:17:00|18.04|17.88|18.04|17.88|18.06|17.9|18.04|17.88|12
1740428230000|2025-02-24 20:17:10|18.06|17.9|18.06|17.9|18.06|17.9|18.06|17.9|0
1740428240000|2025-02-24 20:17:20|18.05|17.89|18.06|17.9|18.06|17.9|18.04|17.88|16
1740428250000|2025-02-24 20:17:30|18.04|17.88|18.04|17.88|18.05|17.89|18.04|17.88|3
1740428270000|2025-02-24 20:17:50|||||||||13
1740428280000|2025-02-24 20:18:00|||||||||2
1740428290000|2025-02-24 20:18:10|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|1
1740428300000|2025-02-24 20:18:20|18.09|17.93|18.06|17.9|18.09|17.93|18.06|17.9|29
1740428310000|2025-02-24 20:18:30|18.05|17.89|18.04|17.88|18.05|17.89|18.04|17.88|1
1740428320000|2025-02-24 20:18:40|18.06|17.9|18.06|17.9|18.06|17.9|18.04|17.88|1
1740428330000|2025-02-24 20:18:50|18.09|17.93|18.09|17.93|18.09|17.93|18.09|17.93|57
1740428340000|2025-02-24 20:19:00|||||||||2
1740428360000|2025-02-24 20:19:20|||||||||1
1740428370000|2025-02-24 20:19:30|18.13|17.97|18.14|17.98|18.14|17.98|18.13|17.97|116
1740428380000|2025-02-24 20:19:40|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|11
1740428390000|2025-02-24 20:19:50|18.16|18|18.18|18.02|18.18|18.02|18.14|17.98|108
1740428400000|2025-02-24 20:20:00|18.14|17.98|18.14|17.98|18.14|17.98|18.14|17.98|25
1740428410000|2025-02-24 20:20:10|18.18|18.02|18.18|18.02|18.19|18.03|18.14|17.98|76
1740428420000|2025-02-24 20:20:20|18.16|18|18.18|18.02|18.18|18.02|18.14|17.98|31
1740428430000|2025-02-24 20:20:30|18.16|18|18.14|17.98|18.18|18.02|18.14|17.98|10
1740428440000|2025-02-24 20:20:40|||||||||1
1740428450000|2025-02-24 20:20:50|18.13|17.97|18.09|17.93|18.13|17.97|18.09|17.93|60
1740428460000|2025-02-24 20:21:00|18.11|17.95|18.09|17.93|18.13|17.97|18.09|17.93|14
1740428470000|2025-02-24 20:21:10|18.11|17.95|18.13|17.97|18.13|17.97|18.09|17.93|34
1740428480000|2025-02-24 20:21:20|18.11|17.95|18.1|17.94|18.13|17.97|18.09|17.93|0
1740428490000|2025-02-24 20:21:30|||||||||1
1740428500000|2025-02-24 20:21:40|||||||||4
1740428510000|2025-02-24 20:21:50|||||||||1
1740428530000|2025-02-24 20:22:10|18.13|17.97|18.15|17.99|18.15|17.99|18.13|17.97|33
1740428570000|2025-02-24 20:22:50|||||||||1
1740428580000|2025-02-24 20:23:00|||||||||1
1740428590000|2025-02-24 20:23:10|||||||||1
1740428600000|2025-02-24 20:23:20|||||||||2
1740428610000|2025-02-24 20:23:30|||||||||11
1740428630000|2025-02-24 20:23:50|||||||||1
1740428640000|2025-02-24 20:24:00|||||||||13
1740428650000|2025-02-24 20:24:10|||||||||1
1740428660000|2025-02-24 20:24:20|||||||||6
1740428670000|2025-02-24 20:24:30|||||||||16
1740428680000|2025-02-24 20:24:40|18.16|18|18.18|18.02|18.18|18.02|18.16|18|23
1740428690000|2025-02-24 20:24:50|18.16|18|18.2|18.04|18.2|18.04|18.16|18|35
1740428700000|2025-02-24 20:25:00|18.18|18.02|18.18|18.02|18.2|18.04|18.18|18.02|0
1740428710000|2025-02-24 20:25:10|||||||||2
1740428720000|2025-02-24 20:25:20|||||||||18
1740428730000|2025-02-24 20:25:30|||||||||22
1740428740000|2025-02-24 20:25:40|||||||||6
1740428750000|2025-02-24 20:25:50|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|9
1740428770000|2025-02-24 20:26:10|||||||||153
1740428780000|2025-02-24 20:26:20|||||||||17
1740428790000|2025-02-24 20:26:30|||||||||1
1740428800000|2025-02-24 20:26:40|||||||||2
1740428810000|2025-02-24 20:26:50|||||||||11
1740428820000|2025-02-24 20:27:00|||||||||2
1740428830000|2025-02-24 20:27:10|||||||||10
1740428840000|2025-02-24 20:27:20|||||||||30
1740428860000|2025-02-24 20:27:40|||||||||1
1740428870000|2025-02-24 20:27:50|||||||||11
1740428880000|2025-02-24 20:28:00|||||||||2
1740428900000|2025-02-24 20:28:20|||||||||2
1740428910000|2025-02-24 20:28:30|||||||||16
1740428920000|2025-02-24 20:28:40|||||||||12
1740428930000|2025-02-24 20:28:50|||||||||1
1740428940000|2025-02-24 20:29:00|||||||||44
1740428970000|2025-02-24 20:29:30|||||||||10
1740428980000|2025-02-24 20:29:40|||||||||3
1740428990000|2025-02-24 20:29:50|||||||||42
1740429000000|2025-02-24 20:30:00|||||||||34
1740429010000|2025-02-24 20:30:10|||||||||14
1740429020000|2025-02-24 20:30:20|||||||||12
1740429030000|2025-02-24 20:30:30|||||||||11
1740429040000|2025-02-24 20:30:40|||||||||7
1740429050000|2025-02-24 20:30:50|||||||||11
1740429060000|2025-02-24 20:31:00|||||||||63
1740429070000|2025-02-24 20:31:10|||||||||1
1740429080000|2025-02-24 20:31:20|||||||||9
1740429090000|2025-02-24 20:31:30|||||||||23
1740429100000|2025-02-24 20:31:40|||||||||17
1740429110000|2025-02-24 20:31:50|||||||||7
1740429120000|2025-02-24 20:32:00|||||||||13
1740429130000|2025-02-24 20:32:10|||||||||1
1740429140000|2025-02-24 20:32:20|||||||||50
1740429150000|2025-02-24 20:32:30|||||||||47
1740429160000|2025-02-24 20:32:40|||||||||10
1740429170000|2025-02-24 20:32:50|||||||||2
1740429180000|2025-02-24 20:33:00|||||||||12
1740429190000|2025-02-24 20:33:10|||||||||10
1740429200000|2025-02-24 20:33:20|||||||||50
1740429210000|2025-02-24 20:33:30|||||||||15
1740429220000|2025-02-24 20:33:40|||||||||2
1740429230000|2025-02-24 20:33:50|||||||||23
1740429250000|2025-02-24 20:34:10|||||||||10
1740429270000|2025-02-24 20:34:30|||||||||18
1740429280000|2025-02-24 20:34:40|||||||||101
1740429290000|2025-02-24 20:34:50|||||||||1
1740429300000|2025-02-24 20:35:00|||||||||12
1740429310000|2025-02-24 20:35:10|||||||||103
1740429320000|2025-02-24 20:35:20|||||||||13
1740429330000|2025-02-24 20:35:30|||||||||1
1740429340000|2025-02-24 20:35:40|||||||||9
1740429350000|2025-02-24 20:35:50|||||||||1
1740429360000|2025-02-24 20:36:00|||||||||24
1740429370000|2025-02-24 20:36:10|||||||||2
1740429380000|2025-02-24 20:36:20|||||||||10
1740429390000|2025-02-24 20:36:30|||||||||60
1740429400000|2025-02-24 20:36:40|18.21|18.05|18.18|18.02|18.21|18.05|18.18|18.02|10
1740429410000|2025-02-24 20:36:50|||||||||1
1740429420000|2025-02-24 20:37:00|||||||||3
1740429430000|2025-02-24 20:37:10|||||||||54
1740429450000|2025-02-24 20:37:30|||||||||70
1740429460000|2025-02-24 20:37:40|18.15|17.99|18.15|17.99|18.15|17.99|18.15|17.99|9
1740429470000|2025-02-24 20:37:50|18.16|18|18.15|17.99|18.16|18|18.15|17.99|38
1740429480000|2025-02-24 20:38:00|18.16|18|18.15|17.99|18.18|18.02|18.15|17.99|49
1740429490000|2025-02-24 20:38:10|18.18|18.02|18.18|18.02|18.18|18.02|18.18|18.02|43
1740429510000|2025-02-24 20:38:30|||||||||3
1740429520000|2025-02-24 20:38:40|||||||||10
1740429530000|2025-02-24 20:38:50|||||||||13
1740429540000|2025-02-24 20:39:00|||||||||1
1740429550000|2025-02-24 20:39:10|||||||||3
1740429560000|2025-02-24 20:39:20|||||||||5
1740429570000|2025-02-24 20:39:30|||||||||8
1740429580000|2025-02-24 20:39:40|||||||||14
1740429590000|2025-02-24 20:39:50|||||||||12
1740429600000|2025-02-24 20:40:00|||||||||12
1740429610000|2025-02-24 20:40:10|||||||||1
1740429620000|2025-02-24 20:40:20|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|63
1740429630000|2025-02-24 20:40:30|18.18|18.02|18.18|18.02|18.22|18.06|18.18|18.02|53
1740429640000|2025-02-24 20:40:40|18.22|18.06|18.22|18.06|18.22|18.06|18.22|18.06|2
1740429650000|2025-02-24 20:40:50|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|46
1740429660000|2025-02-24 20:41:00|18.18|18.02|18.22|18.06|18.22|18.06|18.18|18.02|107
1740429670000|2025-02-24 20:41:10|||||||||13
1740429680000|2025-02-24 20:41:20|||||||||45
1740429690000|2025-02-24 20:41:30|||||||||1
1740429700000|2025-02-24 20:41:40|||||||||20
1740429710000|2025-02-24 20:41:50|||||||||23
1740429720000|2025-02-24 20:42:00|18.23|18.07|18.23|18.07|18.23|18.07|18.23|18.07|4
1740429730000|2025-02-24 20:42:10|||||||||2
1740429740000|2025-02-24 20:42:20|||||||||3
1740429750000|2025-02-24 20:42:30|||||||||18
1740429760000|2025-02-24 20:42:40|||||||||5
1740429770000|2025-02-24 20:42:50|||||||||20
1740429790000|2025-02-24 20:43:10|||||||||39
1740429800000|2025-02-24 20:43:20|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|179
1740429810000|2025-02-24 20:43:30|||||||||1
1740429820000|2025-02-24 20:43:40|||||||||10
1740429830000|2025-02-24 20:43:50|||||||||1
1740429840000|2025-02-24 20:44:00|||||||||105
1740429850000|2025-02-24 20:44:10|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|25
1740429860000|2025-02-24 20:44:20|||||||||28
1740429870000|2025-02-24 20:44:30|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|41
1740429880000|2025-02-24 20:44:40|||||||||181
1740429890000|2025-02-24 20:44:50|18.28|18.12|18.27|18.11|18.28|18.12|18.27|18.11|1
1740429900000|2025-02-24 20:45:00|||||||||6
1740429910000|2025-02-24 20:45:10|||||||||12
1740429920000|2025-02-24 20:45:20|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|15
1740429930000|2025-02-24 20:45:30|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|21
1740429940000|2025-02-24 20:45:40|||||||||9
1740429950000|2025-02-24 20:45:50|||||||||11
1740429960000|2025-02-24 20:46:00|||||||||20
1740429970000|2025-02-24 20:46:10|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|18
1740429980000|2025-02-24 20:46:20|||||||||21
1740429990000|2025-02-24 20:46:30|||||||||18
1740430000000|2025-02-24 20:46:40|||||||||28
1740430010000|2025-02-24 20:46:50|||||||||6
1740430020000|2025-02-24 20:47:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|24
1740430030000|2025-02-24 20:47:10|||||||||44
1740430040000|2025-02-24 20:47:20|||||||||115
1740430050000|2025-02-24 20:47:30|||||||||38
1740430060000|2025-02-24 20:47:40|||||||||17
1740430070000|2025-02-24 20:47:50|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|53
1740430080000|2025-02-24 20:48:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|2
1740430090000|2025-02-24 20:48:10|||||||||2
1740430100000|2025-02-24 20:48:20|||||||||97
1740430110000|2025-02-24 20:48:30|18.23|18.07|18.27|18.11|18.27|18.11|18.23|18.07|494
1740430120000|2025-02-24 20:48:40|18.28|18.12|18.28|18.12|18.28|18.12|18.28|18.12|190
1740430130000|2025-02-24 20:48:50|18.27|18.11|18.28|18.12|18.28|18.12|18.27|18.11|6
1740430140000|2025-02-24 20:49:00|18.27|18.11|18.27|18.11|18.27|18.11|18.27|18.11|47
1740430150000|2025-02-24 20:49:10|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|122
1740430160000|2025-02-24 20:49:20|||||||||7
1740430170000|2025-02-24 20:49:30|||||||||41
1740430180000|2025-02-24 20:49:40|||||||||26
1740430190000|2025-02-24 20:49:50|||||||||40
1740430200000|2025-02-24 20:50:00|18.28|18.12|18.32|18.16|18.32|18.16|18.28|18.12|60
1740430210000|2025-02-24 20:50:10|||||||||47
1740430220000|2025-02-24 20:50:20|18.33|18.17|18.33|18.17|18.33|18.17|18.33|18.17|18
1740430230000|2025-02-24 20:50:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|154
1740430240000|2025-02-24 20:50:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|168
1740430250000|2025-02-24 20:50:50|||||||||28
1740430260000|2025-02-24 20:51:00|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|26
1740430270000|2025-02-24 20:51:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|15
1740430280000|2025-02-24 20:51:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|13
1740430290000|2025-02-24 20:51:30|||||||||20
1740430300000|2025-02-24 20:51:40|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|25
1740430310000|2025-02-24 20:51:50|18.41|18.25|18.42|18.26|18.42|18.26|18.41|18.25|20
1740430320000|2025-02-24 20:52:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|16
1740430330000|2025-02-24 20:52:10|18.37|18.21|18.42|18.26|18.42|18.26|18.37|18.21|190
1740430340000|2025-02-24 20:52:20|||||||||9
1740430350000|2025-02-24 20:52:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|46
1740430360000|2025-02-24 20:52:40|||||||||25
1740430370000|2025-02-24 20:52:50|||||||||33
1740430380000|2025-02-24 20:53:00|||||||||15
1740430390000|2025-02-24 20:53:10|18.47|18.31|18.51|18.35|18.51|18.35|18.47|18.31|200
1740430400000|2025-02-24 20:53:20|||||||||24
1740430410000|2025-02-24 20:53:30|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|50
1740430420000|2025-02-24 20:53:40|18.55|18.39|18.54|18.38|18.55|18.39|18.54|18.38|12
1740430430000|2025-02-24 20:53:50|18.56|18.4|18.54|18.38|18.56|18.4|18.54|18.38|40
1740430440000|2025-02-24 20:54:00|18.51|18.35|18.54|18.38|18.54|18.38|18.51|18.35|209
1740430450000|2025-02-24 20:54:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|163
1740430460000|2025-02-24 20:54:20|||||||||49
1740430470000|2025-02-24 20:54:30|||||||||25
1740430480000|2025-02-24 20:54:40|18.54|18.38|18.51|18.35|18.54|18.38|18.51|18.35|138
1740430490000|2025-02-24 20:54:50|18.54|18.38|18.53|18.37|18.54|18.38|18.53|18.37|50
1740430500000|2025-02-24 20:55:00|18.51|18.35|18.56|18.4|18.56|18.4|18.51|18.35|40
1740430510000|2025-02-24 20:55:10|18.54|18.38|18.55|18.39|18.56|18.4|18.54|18.38|55
1740430520000|2025-02-24 20:55:20|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|96
1740430530000|2025-02-24 20:55:30|||||||||49
1740430540000|2025-02-24 20:55:40|||||||||101
1740430550000|2025-02-24 20:55:50|18.49|18.33|18.51|18.35|18.51|18.35|18.46|18.3|38
1740430560000|2025-02-24 20:56:00|18.47|18.31|18.47|18.31|18.51|18.35|18.47|18.31|60
1740430570000|2025-02-24 20:56:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|88
1740430580000|2025-02-24 20:56:20|||||||||13
1740430590000|2025-02-24 20:56:30|||||||||138
1740430600000|2025-02-24 20:56:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|27
1740430610000|2025-02-24 20:56:50|||||||||14
1740430620000|2025-02-24 20:57:00|||||||||44
1740430630000|2025-02-24 20:57:10|||||||||39
1740430640000|2025-02-24 20:57:20|||||||||48
1740430650000|2025-02-24 20:57:30|18.59|18.43|18.56|18.4|18.59|18.43|18.56|18.4|324
1740430660000|2025-02-24 20:57:40|||||||||23
1740430670000|2025-02-24 20:57:50|18.59|18.43|18.61|18.45|18.61|18.45|18.59|18.43|29
1740430680000|2025-02-24 20:58:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|133
1740430690000|2025-02-24 20:58:10|18.63|18.47|18.63|18.47|18.64|18.48|18.61|18.45|77
1740430700000|2025-02-24 20:58:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|67
1740430710000|2025-02-24 20:58:30|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|248
1740430720000|2025-02-24 20:58:40|18.56|18.4|18.61|18.45|18.61|18.45|18.56|18.4|331
1740430730000|2025-02-24 20:58:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|102
1740430740000|2025-02-24 20:59:00|||||||||108
1740430750000|2025-02-24 20:59:10|||||||||126
1740430760000|2025-02-24 20:59:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|1499
1740430770000|2025-02-24 20:59:30|18.63|18.47|18.63|18.47|18.63|18.47|18.63|18.47|73
1740430780000|2025-02-24 20:59:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|470
1740430790000|2025-02-24 20:59:50|18.56|18.4|18.56|18.4|18.59|18.43|18.54|18.38|1306
1740430800000|2025-02-24 21:00:00|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|49
1740430810000|2025-02-24 21:00:10|||||||||58
1740430820000|2025-02-24 21:00:20|||||||||10
1740430830000|2025-02-24 21:00:30|||||||||2
1740430850000|2025-02-24 21:00:50|||||||||6
1740430860000|2025-02-24 21:01:00|||||||||2
1740430870000|2025-02-24 21:01:10|||||||||77
1740430880000|2025-02-24 21:01:20|||||||||4
1740430890000|2025-02-24 21:01:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1740430900000|2025-02-24 21:01:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|198
1740430910000|2025-02-24 21:01:50|||||||||4
1740430920000|2025-02-24 21:02:00|18.56|18.4|18.59|18.43|18.59|18.43|18.56|18.4|51
1740430930000|2025-02-24 21:02:10|||||||||7
1740430940000|2025-02-24 21:02:20|||||||||11
1740430950000|2025-02-24 21:02:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|185
1740430960000|2025-02-24 21:02:40|18.54|18.38|18.54|18.38|18.54|18.38|18.54|18.38|16
1740430970000|2025-02-24 21:02:50|||||||||7
1740430980000|2025-02-24 21:03:00|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|3
1740430990000|2025-02-24 21:03:10|||||||||35
1740431010000|2025-02-24 21:03:30|18.54|18.38|18.56|18.4|18.56|18.4|18.54|18.38|30
1740431020000|2025-02-24 21:03:40|||||||||2
1740431030000|2025-02-24 21:03:50|||||||||8
1740431050000|2025-02-24 21:04:10|||||||||1
1740431080000|2025-02-24 21:04:40|||||||||1
1740431090000|2025-02-24 21:04:50|||||||||2
1740431100000|2025-02-24 21:05:00|||||||||4
1740431110000|2025-02-24 21:05:10|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|204
1740431120000|2025-02-24 21:05:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|104
1740431130000|2025-02-24 21:05:30|||||||||7
1740431140000|2025-02-24 21:05:40|||||||||259
1740431150000|2025-02-24 21:05:50|||||||||6
1740431160000|2025-02-24 21:06:00|||||||||190
1740431170000|2025-02-24 21:06:10|||||||||5
1740431180000|2025-02-24 21:06:20|||||||||124
1740431190000|2025-02-24 21:06:30|||||||||1
1740431200000|2025-02-24 21:06:40|||||||||1
1740431220000|2025-02-24 21:07:00|||||||||2
1740431230000|2025-02-24 21:07:10|||||||||14
1740431240000|2025-02-24 21:07:20|||||||||1
1740431250000|2025-02-24 21:07:30|||||||||261
1740431270000|2025-02-24 21:07:50|||||||||1
1740431280000|2025-02-24 21:08:00|||||||||1
1740431310000|2025-02-24 21:08:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|201
1740431350000|2025-02-24 21:09:10|||||||||1
1740431360000|2025-02-24 21:09:20|||||||||2
1740431370000|2025-02-24 21:09:30|18.56|18.4|18.51|18.35|18.56|18.4|18.51|18.35|28
1740431390000|2025-02-24 21:09:50|||||||||1
1740431400000|2025-02-24 21:10:00|||||||||2
1740431410000|2025-02-24 21:10:10|||||||||315
1740431420000|2025-02-24 21:10:20|||||||||1
1740431430000|2025-02-24 21:10:30|||||||||1
1740431440000|2025-02-24 21:10:40|||||||||6
1740431450000|2025-02-24 21:10:50|||||||||1
1740431500000|2025-02-24 21:11:40|||||||||1
1740431530000|2025-02-24 21:12:10|||||||||37
1740431540000|2025-02-24 21:12:20|18.49|18.33|18.47|18.31|18.51|18.35|18.47|18.31|4
1740431550000|2025-02-24 21:12:30|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|86
1740431580000|2025-02-24 21:13:00|||||||||22
1740431590000|2025-02-24 21:13:10|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|113
1740431600000|2025-02-24 21:13:20|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|3
1740431610000|2025-02-24 21:13:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|262
1740431620000|2025-02-24 21:13:40|||||||||1
1740431630000|2025-02-24 21:13:50|18.42|18.26|18.44|18.28|18.46|18.3|18.42|18.26|64
1740431640000|2025-02-24 21:14:00|18.46|18.3|18.46|18.3|18.46|18.3|18.44|18.28|95
1740431650000|2025-02-24 21:14:10|||||||||17
1740431660000|2025-02-24 21:14:20|||||||||29
1740431670000|2025-02-24 21:14:30|18.44|18.28|18.46|18.3|18.46|18.3|18.44|18.28|94
1740431680000|2025-02-24 21:14:40|||||||||3
1740431690000|2025-02-24 21:14:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|88
1740432600000|2025-02-24 21:30:00|||||||||3
1740432680000|2025-02-24 21:31:20|||||||||1
1740432690000|2025-02-24 21:31:30|||||||||2
1740432750000|2025-02-24 21:32:30|||||||||1
1740432890000|2025-02-24 21:34:50|||||||||3
1740433010000|2025-02-24 21:36:50|||||||||1
1740433080000|2025-02-24 21:38:00|||||||||4
1740433260000|2025-02-24 21:41:00|18.56|18.4|18.54|18.38|18.56|18.4|18.51|18.35|13
1740433280000|2025-02-24 21:41:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1740433380000|2025-02-24 21:43:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1740433400000|2025-02-24 21:43:20|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|0
1740433430000|2025-02-24 21:43:50|||||||||25
1740433470000|2025-02-24 21:44:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1740433480000|2025-02-24 21:44:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1740433490000|2025-02-24 21:44:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1740433500000|2025-02-24 21:45:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1740433510000|2025-02-24 21:45:10|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|13
1740433520000|2025-02-24 21:45:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|7
1740433550000|2025-02-24 21:45:50|||||||||2
1740433560000|2025-02-24 21:46:00|||||||||1
1740433600000|2025-02-24 21:46:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|27
1740433620000|2025-02-24 21:47:00|||||||||1
1740433650000|2025-02-24 21:47:30|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|0
1740433680000|2025-02-24 21:48:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740433740000|2025-02-24 21:49:00|||||||||1
1740433770000|2025-02-24 21:49:30|||||||||2
1740433810000|2025-02-24 21:50:10|||||||||9
1740433830000|2025-02-24 21:50:30|||||||||17
1740433990000|2025-02-24 21:53:10|||||||||1
1740434120000|2025-02-24 21:55:20|||||||||4
1740434170000|2025-02-24 21:56:10|||||||||10
1740434260000|2025-02-24 21:57:40|||||||||11
1740434270000|2025-02-24 21:57:50|||||||||3
1740434300000|2025-02-24 21:58:20|||||||||4
1740434330000|2025-02-24 21:58:50|||||||||20
1740434340000|2025-02-24 21:59:00|||||||||4
1740434350000|2025-02-24 21:59:10|||||||||20
1740434380000|2025-02-24 21:59:40|||||||||34
1740434390000|2025-02-24 21:59:50|||||||||29
1740438000000|2025-02-24 23:00:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|5
1740438010000|2025-02-24 23:00:10|||||||||2
1740438040000|2025-02-24 23:00:40|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|0
1740438060000|2025-02-24 23:01:00|18.47|18.31|18.49|18.33|18.49|18.33|18.47|18.31|1
1740438130000|2025-02-24 23:02:10|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1740438200000|2025-02-24 23:03:20|||||||||1
1740438260000|2025-02-24 23:04:20|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|3
1740438280000|2025-02-24 23:04:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740438290000|2025-02-24 23:04:50|18.49|18.33|18.49|18.33|18.49|18.33|18.49|18.33|2
1740438300000|2025-02-24 23:05:00|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|0
1740438310000|2025-02-24 23:05:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740438340000|2025-02-24 23:05:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1740438510000|2025-02-24 23:08:30|||||||||5
1740438520000|2025-02-24 23:08:40|||||||||1
1740438580000|2025-02-24 23:09:40|||||||||12
1740438780000|2025-02-24 23:13:00|||||||||1
1740438830000|2025-02-24 23:13:50|||||||||3
1740438940000|2025-02-24 23:15:40|||||||||1
1740439010000|2025-02-24 23:16:50|||||||||1
1740439050000|2025-02-24 23:17:30|||||||||1
1740439310000|2025-02-24 23:21:50|||||||||3
1740439400000|2025-02-24 23:23:20|||||||||1
1740439420000|2025-02-24 23:23:40|||||||||1
1740439450000|2025-02-24 23:24:10|||||||||2
1740439570000|2025-02-24 23:26:10|||||||||1
1740439950000|2025-02-24 23:32:30|||||||||1
1740440050000|2025-02-24 23:34:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1740440100000|2025-02-24 23:35:00|||||||||1
1740440160000|2025-02-24 23:36:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|1
1740440170000|2025-02-24 23:36:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|3
1740440230000|2025-02-24 23:37:10|||||||||1
1740440330000|2025-02-24 23:38:50|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|4
1740440390000|2025-02-24 23:39:50|||||||||2
1740440430000|2025-02-24 23:40:30|18.5|18.34|18.46|18.3|18.5|18.34|18.46|18.3|4
1740440440000|2025-02-24 23:40:40|||||||||1
1740440450000|2025-02-24 23:40:50|||||||||6
1740440470000|2025-02-24 23:41:10|18.48|18.32|18.5|18.34|18.5|18.34|18.46|18.3|7
1740440490000|2025-02-24 23:41:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|0
1740440520000|2025-02-24 23:42:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|4
1740440580000|2025-02-24 23:43:00|||||||||1
1740440730000|2025-02-24 23:45:30|||||||||1
1740440740000|2025-02-24 23:45:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|22
1740440820000|2025-02-24 23:47:00|||||||||2
1740440960000|2025-02-24 23:49:20|||||||||1
1740441030000|2025-02-24 23:50:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|3
1740441200000|2025-02-24 23:53:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1740441220000|2025-02-24 23:53:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|11
1740441430000|2025-02-24 23:57:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1740441450000|2025-02-24 23:57:30|||||||||1
1740441480000|2025-02-24 23:58:00|||||||||1
1740441520000|2025-02-24 23:58:40|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|4
1740441550000|2025-02-24 23:59:10|||||||||1
1740441600000|2025-02-25 00:00:00|18.51|18.35|18.51|18.35|18.55|18.39|18.51|18.35|9
1740441620000|2025-02-25 00:00:20|||||||||2
1740441640000|2025-02-25 00:00:40|||||||||3
1740441660000|2025-02-25 00:01:00|||||||||1
1740441670000|2025-02-25 00:01:10|||||||||3
1740441680000|2025-02-25 00:01:20|||||||||1
1740441700000|2025-02-25 00:01:40|||||||||1
1740441710000|2025-02-25 00:01:50|||||||||1
1740441720000|2025-02-25 00:02:00|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|36
1740441760000|2025-02-25 00:02:40|||||||||8
1740441790000|2025-02-25 00:03:10|||||||||1
1740441800000|2025-02-25 00:03:20|||||||||5
1740441810000|2025-02-25 00:03:30|||||||||44
1740441850000|2025-02-25 00:04:10|||||||||1
1740441860000|2025-02-25 00:04:20|||||||||5
1740441880000|2025-02-25 00:04:40|||||||||1
1740441890000|2025-02-25 00:04:50|||||||||1
1740441920000|2025-02-25 00:05:20|||||||||2
1740441980000|2025-02-25 00:06:20|||||||||2
1740442000000|2025-02-25 00:06:40|||||||||1
1740442010000|2025-02-25 00:06:50|||||||||1
1740442030000|2025-02-25 00:07:10|||||||||7
1740442090000|2025-02-25 00:08:10|||||||||1
1740442120000|2025-02-25 00:08:40|||||||||8
1740442180000|2025-02-25 00:09:40|||||||||1
1740442310000|2025-02-25 00:11:50|||||||||3
1740442330000|2025-02-25 00:12:10|||||||||1
1740442360000|2025-02-25 00:12:40|||||||||8
1740442400000|2025-02-25 00:13:20|||||||||1
1740442430000|2025-02-25 00:13:50|||||||||6
1740442610000|2025-02-25 00:16:50|||||||||1
1740442700000|2025-02-25 00:18:20|||||||||1
1740443150000|2025-02-25 00:25:50|||||||||9
1740443180000|2025-02-25 00:26:20|||||||||13
1740443220000|2025-02-25 00:27:00|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|4
1740443230000|2025-02-25 00:27:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1740443330000|2025-02-25 00:28:50|||||||||1
1740443380000|2025-02-25 00:29:40|||||||||1
1740443400000|2025-02-25 00:30:00|||||||||23
1740443440000|2025-02-25 00:30:40|||||||||1
1740443460000|2025-02-25 00:31:00|||||||||2
1740443640000|2025-02-25 00:34:00|||||||||13
1740443730000|2025-02-25 00:35:30|||||||||1
1740444180000|2025-02-25 00:43:00|||||||||2
1740444440000|2025-02-25 00:47:20|||||||||1
1740444790000|2025-02-25 00:53:10|||||||||1
1740444820000|2025-02-25 00:53:40|||||||||1
1740444930000|2025-02-25 00:55:30|||||||||1
1740445290000|2025-02-25 01:01:30|18.46|18.3|18.42|18.26|18.46|18.3|18.42|18.26|61
1740445300000|2025-02-25 01:01:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|0
1740445500000|2025-02-25 01:05:00|||||||||1
1740445810000|2025-02-25 01:10:10|||||||||1
1740445870000|2025-02-25 01:11:10|||||||||1
1740446090000|2025-02-25 01:14:50|||||||||1
1740446140000|2025-02-25 01:15:40|||||||||1
1740446180000|2025-02-25 01:16:20|||||||||1
1740446490000|2025-02-25 01:21:30|||||||||4
1740446710000|2025-02-25 01:25:10|18.42|18.26|18.41|18.25|18.42|18.26|18.41|18.25|2
1740446790000|2025-02-25 01:26:30|||||||||4
1740446830000|2025-02-25 01:27:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|9
1740446840000|2025-02-25 01:27:20|||||||||2
1740446910000|2025-02-25 01:28:30|18.44|18.28|18.41|18.25|18.44|18.28|18.41|18.25|12
1740447230000|2025-02-25 01:33:50|||||||||1
1740447290000|2025-02-25 01:34:50|||||||||1
1740447400000|2025-02-25 01:36:40|||||||||1
1740447810000|2025-02-25 01:43:30|||||||||1
1740447840000|2025-02-25 01:44:00|||||||||2
1740448450000|2025-02-25 01:54:10|||||||||1
1740448460000|2025-02-25 01:54:20|||||||||1
1740448730000|2025-02-25 01:58:50|||||||||1
1740448740000|2025-02-25 01:59:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|45
1740448750000|2025-02-25 01:59:10|||||||||2
1740448820000|2025-02-25 02:00:20|||||||||1
1740449210000|2025-02-25 02:06:50|18.41|18.25|18.37|18.21|18.41|18.25|18.37|18.21|27
1740449380000|2025-02-25 02:09:40|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|10
1740449410000|2025-02-25 02:10:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|2
1740449510000|2025-02-25 02:11:50|18.39|18.23|18.39|18.23|18.39|18.23|18.39|18.23|0
1740449520000|2025-02-25 02:12:00|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740449700000|2025-02-25 02:15:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|62
1740449950000|2025-02-25 02:19:10|||||||||1
1740450000000|2025-02-25 02:20:00|||||||||2
1740450070000|2025-02-25 02:21:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740450220000|2025-02-25 02:23:40|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740450230000|2025-02-25 02:23:50|18.37|18.21|18.41|18.25|18.46|18.3|18.37|18.21|70
1740450240000|2025-02-25 02:24:00|18.46|18.3|18.41|18.25|18.46|18.3|18.41|18.25|26
1740450330000|2025-02-25 02:25:30|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|18
1740450500000|2025-02-25 02:28:20|||||||||1
1740450540000|2025-02-25 02:29:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|6
1740450640000|2025-02-25 02:30:40|||||||||1
1740451600000|2025-02-25 02:46:40|||||||||1
1740451610000|2025-02-25 02:46:50|||||||||1
1740452260000|2025-02-25 02:57:40|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|57
1740452650000|2025-02-25 03:04:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740452730000|2025-02-25 03:05:30|||||||||1
1740452930000|2025-02-25 03:08:50|||||||||1
1740453270000|2025-02-25 03:14:30|||||||||1
1740453550000|2025-02-25 03:19:10|||||||||2
1740454260000|2025-02-25 03:31:00|||||||||2
1740454730000|2025-02-25 03:38:50|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740454920000|2025-02-25 03:42:00|||||||||1
1740455350000|2025-02-25 03:49:10|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740456120000|2025-02-25 04:02:00|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|65
1740456360000|2025-02-25 04:06:00|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|32
1740456490000|2025-02-25 04:08:10|||||||||1
1740456540000|2025-02-25 04:09:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|2
1740456870000|2025-02-25 04:14:30|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1740456960000|2025-02-25 04:16:00|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740457110000|2025-02-25 04:18:30|||||||||7
1740458350000|2025-02-25 04:39:10|||||||||1
1740458670000|2025-02-25 04:44:30|||||||||1
1740458710000|2025-02-25 04:45:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|32
1740459060000|2025-02-25 04:51:00|||||||||2
1740459160000|2025-02-25 04:52:40|||||||||1
1740459990000|2025-02-25 05:06:30|18.38|18.22|18.38|18.22|18.38|18.22|18.37|18.21|2
1740460000000|2025-02-25 05:06:40|18.41|18.25|18.39|18.23|18.41|18.25|18.39|18.23|5
1740460010000|2025-02-25 05:06:50|18.41|18.25|18.38|18.22|18.41|18.25|18.38|18.22|4
1740460020000|2025-02-25 05:07:00|18.39|18.23|18.38|18.22|18.39|18.23|18.38|18.22|0
1740460160000|2025-02-25 05:09:20|||||||||1
1740460170000|2025-02-25 05:09:30|||||||||2
1740460250000|2025-02-25 05:10:50|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|8
1740460320000|2025-02-25 05:12:00|||||||||1
1740460410000|2025-02-25 05:13:30|||||||||5
1740460500000|2025-02-25 05:15:00|||||||||1
1740460950000|2025-02-25 05:22:30|||||||||1
1740461060000|2025-02-25 05:24:20|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|2
1740461110000|2025-02-25 05:25:10|||||||||1
1740461370000|2025-02-25 05:29:30|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740461420000|2025-02-25 05:30:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740461440000|2025-02-25 05:30:40|||||||||2
1740461450000|2025-02-25 05:30:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1740461650000|2025-02-25 05:34:10|18.37|18.21|18.38|18.22|18.38|18.22|18.37|18.21|0
1740462390000|2025-02-25 05:46:30|||||||||2
1740462560000|2025-02-25 05:49:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740462720000|2025-02-25 05:52:00|||||||||1
1740462730000|2025-02-25 05:52:10|||||||||2
1740462970000|2025-02-25 05:56:10|||||||||1
1740463270000|2025-02-25 06:01:10|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740463280000|2025-02-25 06:01:20|18.36|18.2|18.36|18.2|18.36|18.2|18.36|18.2|0
1740463320000|2025-02-25 06:02:00|||||||||1
1740464550000|2025-02-25 06:22:30|||||||||2
1740464900000|2025-02-25 06:28:20|18.37|18.21|18.37|18.21|18.37|18.21|18.37|18.21|0
1740464930000|2025-02-25 06:28:50|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|0
1740464950000|2025-02-25 06:29:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|2
1740465000000|2025-02-25 06:30:00|18.38|18.22|18.41|18.25|18.41|18.25|18.38|18.22|2
1740465160000|2025-02-25 06:32:40|||||||||1
1740465430000|2025-02-25 06:37:10|||||||||4
1740465440000|2025-02-25 06:37:20|||||||||4
1740465890000|2025-02-25 06:44:50|||||||||1
1740465950000|2025-02-25 06:45:50|||||||||17
1740466190000|2025-02-25 06:49:50|||||||||1
1740466260000|2025-02-25 06:51:00|||||||||2
1740466460000|2025-02-25 06:54:20|||||||||1
1740466570000|2025-02-25 06:56:10|||||||||2
1740466610000|2025-02-25 06:56:50|||||||||1
1740466620000|2025-02-25 06:57:00|||||||||1
1740466890000|2025-02-25 07:01:30|18.43|18.27|18.46|18.3|18.46|18.3|18.43|18.27|93
1740466930000|2025-02-25 07:02:10|18.41|18.25|18.41|18.25|18.41|18.25|18.41|18.25|26
1740466970000|2025-02-25 07:02:50|||||||||1
1740467000000|2025-02-25 07:03:20|18.43|18.27|18.45|18.29|18.45|18.29|18.43|18.27|3
1740467010000|2025-02-25 07:03:30|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1740467100000|2025-02-25 07:05:00|||||||||15
1740467190000|2025-02-25 07:06:30|||||||||1
1740467430000|2025-02-25 07:10:30|||||||||2
1740467470000|2025-02-25 07:11:10|||||||||1
1740467480000|2025-02-25 07:11:20|18.41|18.25|18.41|18.25|18.45|18.29|18.41|18.25|8
1740467490000|2025-02-25 07:11:30|||||||||2
1740467550000|2025-02-25 07:12:30|18.45|18.29|18.46|18.3|18.46|18.3|18.45|18.29|18
1740467560000|2025-02-25 07:12:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|0
1740467600000|2025-02-25 07:13:20|18.41|18.25|18.45|18.29|18.45|18.29|18.41|18.25|12
1740467650000|2025-02-25 07:14:10|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|0
1740467710000|2025-02-25 07:15:10|18.45|18.29|18.41|18.25|18.45|18.29|18.41|18.25|4
1740467720000|2025-02-25 07:15:20|18.43|18.27|18.41|18.25|18.45|18.29|18.41|18.25|0
1740467810000|2025-02-25 07:16:50|||||||||1
1740467860000|2025-02-25 07:17:40|||||||||1
1740467980000|2025-02-25 07:19:40|18.45|18.29|18.45|18.29|18.45|18.29|18.45|18.29|1
1740468040000|2025-02-25 07:20:40|18.46|18.3|18.46|18.3|18.46|18.3|18.45|18.29|0
1740468110000|2025-02-25 07:21:50|||||||||10
1740468390000|2025-02-25 07:26:30|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|54
1740468410000|2025-02-25 07:26:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|1
1740468420000|2025-02-25 07:27:00|||||||||1
1740468430000|2025-02-25 07:27:10|||||||||1
1740468440000|2025-02-25 07:27:20|||||||||2
1740468470000|2025-02-25 07:27:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|29
1740468480000|2025-02-25 07:28:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|2
1740468500000|2025-02-25 07:28:20|||||||||2
1740468510000|2025-02-25 07:28:30|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|4
1740468530000|2025-02-25 07:28:50|||||||||28
1740468540000|2025-02-25 07:29:00|||||||||11
1740468550000|2025-02-25 07:29:10|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|1
1740468560000|2025-02-25 07:29:20|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|2
1740468570000|2025-02-25 07:29:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1740468590000|2025-02-25 07:29:50|||||||||93
1740468600000|2025-02-25 07:30:00|||||||||2
1740468620000|2025-02-25 07:30:20|||||||||9
1740468650000|2025-02-25 07:30:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1740468660000|2025-02-25 07:31:00|18.55|18.39|18.56|18.4|18.58|18.42|18.55|18.39|7
1740468690000|2025-02-25 07:31:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1740468830000|2025-02-25 07:33:50|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|3
1740468840000|2025-02-25 07:34:00|18.64|18.48|18.64|18.48|18.65|18.49|18.61|18.45|2
1740468850000|2025-02-25 07:34:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1740468870000|2025-02-25 07:34:30|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|12
1740468880000|2025-02-25 07:34:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740468930000|2025-02-25 07:35:30|||||||||6
1740468970000|2025-02-25 07:36:10|||||||||5
1740468990000|2025-02-25 07:36:30|||||||||5
1740469010000|2025-02-25 07:36:50|||||||||1
1740469060000|2025-02-25 07:37:40|||||||||1
1740469070000|2025-02-25 07:37:50|18.64|18.48|18.65|18.49|18.65|18.49|18.62|18.46|6
1740469090000|2025-02-25 07:38:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|4
1740469120000|2025-02-25 07:38:40|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|3
1740469130000|2025-02-25 07:38:50|18.63|18.47|18.6|18.44|18.65|18.49|18.6|18.44|3
1740469140000|2025-02-25 07:39:00|||||||||1
1740469150000|2025-02-25 07:39:10|18.63|18.47|18.6|18.44|18.63|18.47|18.6|18.44|5
1740469190000|2025-02-25 07:39:50|18.61|18.45|18.6|18.44|18.61|18.45|18.6|18.44|0
1740469200000|2025-02-25 07:40:00|||||||||1
1740469240000|2025-02-25 07:40:40|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|26
1740469260000|2025-02-25 07:41:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|2
1740469270000|2025-02-25 07:41:10|||||||||1
1740469310000|2025-02-25 07:41:50|18.56|18.4|18.56|18.4|18.56|18.4|18.55|18.39|0
1740469390000|2025-02-25 07:43:10|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|3
1740469400000|2025-02-25 07:43:20|||||||||2
1740469450000|2025-02-25 07:44:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|23
1740469460000|2025-02-25 07:44:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|0
1740469470000|2025-02-25 07:44:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1740469480000|2025-02-25 07:44:40|||||||||1
1740469500000|2025-02-25 07:45:00|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1740469540000|2025-02-25 07:45:40|||||||||17
1740469610000|2025-02-25 07:46:50|||||||||5
1740469670000|2025-02-25 07:47:50|||||||||2
1740469690000|2025-02-25 07:48:10|18.61|18.45|18.65|18.49|18.65|18.49|18.6|18.44|19
1740469790000|2025-02-25 07:49:50|||||||||11
1740469800000|2025-02-25 07:50:00|||||||||1
1740469810000|2025-02-25 07:50:10|||||||||2
1740469820000|2025-02-25 07:50:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|26
1740469830000|2025-02-25 07:50:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|1
1740469840000|2025-02-25 07:50:40|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1740469860000|2025-02-25 07:51:00|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|53
1740469870000|2025-02-25 07:51:10|||||||||1
1740469880000|2025-02-25 07:51:20|||||||||1
1740469890000|2025-02-25 07:51:30|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1740469920000|2025-02-25 07:52:00|||||||||11
1740469930000|2025-02-25 07:52:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1740469940000|2025-02-25 07:52:20|||||||||11
1740469950000|2025-02-25 07:52:30|||||||||4
1740469960000|2025-02-25 07:52:40|||||||||1
1740469990000|2025-02-25 07:53:10|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|5
1740470000000|2025-02-25 07:53:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|25
1740470020000|2025-02-25 07:53:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|34
1740470030000|2025-02-25 07:53:50|18.84|18.68|18.84|18.68|18.84|18.68|18.82|18.66|70
1740470040000|2025-02-25 07:54:00|||||||||8
1740470090000|2025-02-25 07:54:50|||||||||2
1740470110000|2025-02-25 07:55:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1740470120000|2025-02-25 07:55:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1740470130000|2025-02-25 07:55:30|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|1
1740470150000|2025-02-25 07:55:50|18.84|18.68|18.82|18.66|18.84|18.68|18.82|18.66|0
1740470160000|2025-02-25 07:56:00|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|5
1740470170000|2025-02-25 07:56:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1740470180000|2025-02-25 07:56:20|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1740470190000|2025-02-25 07:56:30|||||||||9
1740470290000|2025-02-25 07:58:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|0
1740470310000|2025-02-25 07:58:30|||||||||1
1740470330000|2025-02-25 07:58:50|18.84|18.68|18.84|18.68|18.84|18.68|18.83|18.67|102
1740470340000|2025-02-25 07:59:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1740470350000|2025-02-25 07:59:10|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1740470370000|2025-02-25 07:59:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|11
1740470400000|2025-02-25 08:00:00|||||||||1
1740470420000|2025-02-25 08:00:20|||||||||1
1740470440000|2025-02-25 08:00:40|||||||||1
1740470480000|2025-02-25 08:01:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|57
1740470520000|2025-02-25 08:02:00|||||||||1
1740470540000|2025-02-25 08:02:20|||||||||2
1740470560000|2025-02-25 08:02:40|||||||||1
1740470600000|2025-02-25 08:03:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|57
1740470620000|2025-02-25 08:03:40|||||||||5
1740470640000|2025-02-25 08:04:00|||||||||1
1740470650000|2025-02-25 08:04:10|||||||||1
1740470660000|2025-02-25 08:04:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|26
1740470730000|2025-02-25 08:05:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|73
1740470740000|2025-02-25 08:05:40|||||||||1
1740470760000|2025-02-25 08:06:00|||||||||4
1740470770000|2025-02-25 08:06:10|||||||||41
1740470790000|2025-02-25 08:06:30|||||||||1
1740470810000|2025-02-25 08:06:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|31
1740470820000|2025-02-25 08:07:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|0
1740470830000|2025-02-25 08:07:10|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|7
1740470840000|2025-02-25 08:07:20|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|0
1740470850000|2025-02-25 08:07:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1740470880000|2025-02-25 08:08:00|18.64|18.48|18.64|18.48|18.65|18.49|18.64|18.48|2
1740470910000|2025-02-25 08:08:30|18.65|18.49|18.65|18.49|18.65|18.49|18.64|18.48|0
1740470930000|2025-02-25 08:08:50|18.64|18.48|18.6|18.44|18.65|18.49|18.6|18.44|5
1740470970000|2025-02-25 08:09:30|18.58|18.42|18.56|18.4|18.58|18.42|18.56|18.4|5
1740470980000|2025-02-25 08:09:40|||||||||10
1740470990000|2025-02-25 08:09:50|||||||||15
1740471000000|2025-02-25 08:10:00|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|2
1740471010000|2025-02-25 08:10:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1740471020000|2025-02-25 08:10:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|12
1740471040000|2025-02-25 08:10:40|||||||||5
1740471060000|2025-02-25 08:11:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|34
1740471070000|2025-02-25 08:11:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|18
1740471080000|2025-02-25 08:11:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|2
1740471100000|2025-02-25 08:11:40|18.46|18.3|18.46|18.3|18.46|18.3|18.46|18.3|8
1740471110000|2025-02-25 08:11:50|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|9
1740471120000|2025-02-25 08:12:00|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|2
1740471130000|2025-02-25 08:12:10|18.48|18.32|18.5|18.34|18.5|18.34|18.46|18.3|2
1740471150000|2025-02-25 08:12:30|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|2
1740471170000|2025-02-25 08:12:50|||||||||1
1740471190000|2025-02-25 08:13:10|18.46|18.3|18.5|18.34|18.5|18.34|18.46|18.3|5
1740471200000|2025-02-25 08:13:20|18.48|18.32|18.5|18.34|18.5|18.34|18.48|18.32|1
1740471210000|2025-02-25 08:13:30|||||||||1
1740471220000|2025-02-25 08:13:40|||||||||3
1740471230000|2025-02-25 08:13:50|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|1
1740471250000|2025-02-25 08:14:10|||||||||1
1740471260000|2025-02-25 08:14:20|||||||||30
1740471280000|2025-02-25 08:14:40|18.48|18.32|18.46|18.3|18.48|18.32|18.46|18.3|9
1740471300000|2025-02-25 08:15:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|7
1740471310000|2025-02-25 08:15:10|||||||||1
1740471330000|2025-02-25 08:15:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740471340000|2025-02-25 08:15:40|||||||||1
1740471350000|2025-02-25 08:15:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|9
1740471360000|2025-02-25 08:16:00|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|6
1740471370000|2025-02-25 08:16:10|||||||||2
1740471380000|2025-02-25 08:16:20|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1740471400000|2025-02-25 08:16:40|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1740471420000|2025-02-25 08:17:00|18.55|18.39|18.51|18.35|18.55|18.39|18.51|18.35|6
1740471430000|2025-02-25 08:17:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740471440000|2025-02-25 08:17:20|||||||||11
1740471450000|2025-02-25 08:17:30|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740471460000|2025-02-25 08:17:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740471500000|2025-02-25 08:18:20|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|15
1740471510000|2025-02-25 08:18:30|||||||||1
1740471520000|2025-02-25 08:18:40|||||||||3
1740471540000|2025-02-25 08:19:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740471550000|2025-02-25 08:19:10|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740471600000|2025-02-25 08:20:00|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|0
1740471610000|2025-02-25 08:20:10|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|0
1740471620000|2025-02-25 08:20:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740471640000|2025-02-25 08:20:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740471650000|2025-02-25 08:20:50|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|0
1740471660000|2025-02-25 08:21:00|18.5|18.34|18.5|18.34|18.51|18.35|18.5|18.34|0
1740471670000|2025-02-25 08:21:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740471680000|2025-02-25 08:21:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740471740000|2025-02-25 08:22:20|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|23
1740471750000|2025-02-25 08:22:30|||||||||2
1740471870000|2025-02-25 08:24:30|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|14
1740471880000|2025-02-25 08:24:40|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|0
1740471890000|2025-02-25 08:24:50|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1740471900000|2025-02-25 08:25:00|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|22
1740471910000|2025-02-25 08:25:10|||||||||11
1740471940000|2025-02-25 08:25:40|||||||||1
1740471980000|2025-02-25 08:26:20|18.59|18.43|18.55|18.39|18.59|18.43|18.55|18.39|2
1740471990000|2025-02-25 08:26:30|18.57|18.41|18.59|18.43|18.59|18.43|18.55|18.39|1
1740472000000|2025-02-25 08:26:40|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1740472010000|2025-02-25 08:26:50|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|0
1740472020000|2025-02-25 08:27:00|18.6|18.44|18.59|18.43|18.6|18.44|18.57|18.41|2
1740472030000|2025-02-25 08:27:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|5
1740472240000|2025-02-25 08:30:40|||||||||2
1740472250000|2025-02-25 08:30:50|18.53|18.37|18.51|18.35|18.55|18.39|18.51|18.35|23
1740472270000|2025-02-25 08:31:10|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1740472300000|2025-02-25 08:31:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1740472310000|2025-02-25 08:31:50|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1740472320000|2025-02-25 08:32:00|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|1
1740472330000|2025-02-25 08:32:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|8
1740472340000|2025-02-25 08:32:20|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|0
1740472380000|2025-02-25 08:33:00|18.53|18.37|18.51|18.35|18.53|18.37|18.51|18.35|0
1740472390000|2025-02-25 08:33:10|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|1
1740472460000|2025-02-25 08:34:20|||||||||1
1740472530000|2025-02-25 08:35:30|||||||||1
1740472560000|2025-02-25 08:36:00|18.51|18.35|18.55|18.39|18.55|18.39|18.51|18.35|44
1740472610000|2025-02-25 08:36:50|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1740472620000|2025-02-25 08:37:00|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740472630000|2025-02-25 08:37:10|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|0
1740472640000|2025-02-25 08:37:20|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740472740000|2025-02-25 08:39:00|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|15
1740472810000|2025-02-25 08:40:10|18.51|18.35|18.5|18.34|18.51|18.35|18.5|18.34|20
1740472820000|2025-02-25 08:40:20|||||||||20
1740472840000|2025-02-25 08:40:40|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|13
1740472870000|2025-02-25 08:41:10|||||||||1
1740472900000|2025-02-25 08:41:40|18.53|18.37|18.55|18.39|18.55|18.39|18.53|18.37|6
1740472950000|2025-02-25 08:42:30|18.6|18.44|18.6|18.44|18.6|18.44|18.58|18.42|58
1740472960000|2025-02-25 08:42:40|18.59|18.43|18.55|18.39|18.6|18.44|18.55|18.39|6
1740473180000|2025-02-25 08:46:20|18.5|18.34|18.51|18.35|18.51|18.35|18.5|18.34|15
1740473200000|2025-02-25 08:46:40|18.5|18.34|18.5|18.34|18.5|18.34|18.5|18.34|0
1740473210000|2025-02-25 08:46:50|18.51|18.35|18.51|18.35|18.51|18.35|18.5|18.34|0
1740473220000|2025-02-25 08:47:00|18.53|18.37|18.55|18.39|18.55|18.39|18.51|18.35|2
1740473280000|2025-02-25 08:48:00|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|3
1740473310000|2025-02-25 08:48:30|18.55|18.39|18.55|18.39|18.55|18.39|18.53|18.37|2
1740473340000|2025-02-25 08:49:00|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|1
1740473420000|2025-02-25 08:50:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1740473430000|2025-02-25 08:50:30|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1740473440000|2025-02-25 08:50:40|18.6|18.44|18.58|18.42|18.6|18.44|18.58|18.42|4
1740473450000|2025-02-25 08:50:50|18.6|18.44|18.56|18.4|18.6|18.44|18.56|18.4|1
1740473460000|2025-02-25 08:51:00|18.58|18.42|18.56|18.4|18.6|18.44|18.56|18.4|5
1740473470000|2025-02-25 08:51:10|18.55|18.39|18.56|18.4|18.56|18.4|18.55|18.39|0
1740473480000|2025-02-25 08:51:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|1
1740473530000|2025-02-25 08:52:10|||||||||3
1740473750000|2025-02-25 08:55:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1740473760000|2025-02-25 08:56:00|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|5
1740473780000|2025-02-25 08:56:20|18.62|18.46|18.6|18.44|18.64|18.48|18.6|18.44|0
1740473790000|2025-02-25 08:56:30|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|0
1740473830000|2025-02-25 08:57:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740473890000|2025-02-25 08:58:10|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1740473910000|2025-02-25 08:58:30|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1740473960000|2025-02-25 08:59:20|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|2
1740474000000|2025-02-25 09:00:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|13
1740474010000|2025-02-25 09:00:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|4
1740474020000|2025-02-25 09:00:20|18.69|18.53|18.69|18.53|18.7|18.54|18.69|18.53|0
1740474030000|2025-02-25 09:00:30|18.67|18.51|18.65|18.49|18.69|18.53|18.65|18.49|10
1740474070000|2025-02-25 09:01:10|18.69|18.53|18.65|18.49|18.69|18.53|18.65|18.49|5
1740474080000|2025-02-25 09:01:20|18.69|18.53|18.69|18.53|18.69|18.53|18.67|18.51|6
1740474130000|2025-02-25 09:02:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1740474140000|2025-02-25 09:02:20|18.69|18.53|18.69|18.53|18.69|18.53|18.65|18.49|4
1740474150000|2025-02-25 09:02:30|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1740474170000|2025-02-25 09:02:50|18.62|18.46|18.64|18.48|18.64|18.48|18.6|18.44|11
1740474200000|2025-02-25 09:03:20|||||||||2
1740474210000|2025-02-25 09:03:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|4
1740474230000|2025-02-25 09:03:50|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|1
1740474240000|2025-02-25 09:04:00|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|6
1740474260000|2025-02-25 09:04:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|0
1740474300000|2025-02-25 09:05:00|18.62|18.46|18.62|18.46|18.64|18.48|18.6|18.44|2
1740474310000|2025-02-25 09:05:10|18.6|18.44|18.6|18.44|18.62|18.46|18.6|18.44|3
1740474400000|2025-02-25 09:06:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|11
1740474410000|2025-02-25 09:06:50|18.6|18.44|18.59|18.43|18.6|18.44|18.59|18.43|0
1740474420000|2025-02-25 09:07:00|18.55|18.39|18.55|18.39|18.57|18.41|18.55|18.39|1
1740474430000|2025-02-25 09:07:10|||||||||1
1740474440000|2025-02-25 09:07:20|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|2
1740474450000|2025-02-25 09:07:30|18.6|18.44|18.57|18.41|18.6|18.44|18.55|18.39|26
1740474460000|2025-02-25 09:07:40|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|0
1740474470000|2025-02-25 09:07:50|18.57|18.41|18.55|18.39|18.59|18.43|18.55|18.39|3
1740474480000|2025-02-25 09:08:00|||||||||2
1740474510000|2025-02-25 09:08:30|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|4
1740474550000|2025-02-25 09:09:10|18.57|18.41|18.55|18.39|18.57|18.41|18.55|18.39|0
1740474660000|2025-02-25 09:11:00|18.59|18.43|18.59|18.43|18.59|18.43|18.59|18.43|6
1740474680000|2025-02-25 09:11:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|0
1740474700000|2025-02-25 09:11:40|18.59|18.43|18.59|18.43|18.59|18.43|18.57|18.41|1
1740474710000|2025-02-25 09:11:50|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|1
1740474720000|2025-02-25 09:12:00|||||||||2
1740474840000|2025-02-25 09:14:00|||||||||10
1740474900000|2025-02-25 09:15:00|18.59|18.43|18.59|18.43|18.6|18.44|18.59|18.43|16
1740474910000|2025-02-25 09:15:10|18.57|18.41|18.59|18.43|18.59|18.43|18.57|18.41|0
1740474920000|2025-02-25 09:15:20|18.57|18.41|18.55|18.39|18.59|18.43|18.55|18.39|9
1740475170000|2025-02-25 09:19:30|18.56|18.4|18.55|18.39|18.56|18.4|18.55|18.39|0
1740475190000|2025-02-25 09:19:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|0
1740475230000|2025-02-25 09:20:30|||||||||2
1740475270000|2025-02-25 09:21:10|||||||||1
1740475290000|2025-02-25 09:21:30|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|31
1740475440000|2025-02-25 09:24:00|||||||||1
1740475530000|2025-02-25 09:25:30|||||||||3
1740475540000|2025-02-25 09:25:40|||||||||3
1740475550000|2025-02-25 09:25:50|||||||||3
1740475560000|2025-02-25 09:26:00|||||||||3
1740475780000|2025-02-25 09:29:40|||||||||2
1740475820000|2025-02-25 09:30:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|6
1740475840000|2025-02-25 09:30:40|||||||||17
1740475860000|2025-02-25 09:31:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740475900000|2025-02-25 09:31:40|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1740475920000|2025-02-25 09:32:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1740475930000|2025-02-25 09:32:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|0
1740475950000|2025-02-25 09:32:30|||||||||5
1740475960000|2025-02-25 09:32:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|5
1740475980000|2025-02-25 09:33:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|0
1740476000000|2025-02-25 09:33:20|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|3
1740476010000|2025-02-25 09:33:30|||||||||12
1740476030000|2025-02-25 09:33:50|18.6|18.44|18.64|18.48|18.64|18.48|18.6|18.44|7
1740476110000|2025-02-25 09:35:10|||||||||6
1740476130000|2025-02-25 09:35:30|||||||||4
1740476140000|2025-02-25 09:35:40|||||||||13
1740476180000|2025-02-25 09:36:20|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740476210000|2025-02-25 09:36:50|||||||||1
1740476300000|2025-02-25 09:38:20|||||||||2
1740476460000|2025-02-25 09:41:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1740476500000|2025-02-25 09:41:40|||||||||1
1740476510000|2025-02-25 09:41:50|||||||||1
1740476530000|2025-02-25 09:42:10|||||||||1
1740476540000|2025-02-25 09:42:20|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|4
1740476550000|2025-02-25 09:42:30|18.65|18.49|18.65|18.49|18.67|18.51|18.65|18.49|0
1740476560000|2025-02-25 09:42:40|18.67|18.51|18.69|18.53|18.69|18.53|18.65|18.49|1
1740476570000|2025-02-25 09:42:50|||||||||2
1740476630000|2025-02-25 09:43:50|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|1
1740476670000|2025-02-25 09:44:30|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1740476690000|2025-02-25 09:44:50|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|11
1740476760000|2025-02-25 09:46:00|||||||||2
1740476810000|2025-02-25 09:46:50|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|22
1740476820000|2025-02-25 09:47:00|18.75|18.59|18.75|18.59|18.79|18.63|18.74|18.58|8
1740476830000|2025-02-25 09:47:10|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|0
1740476840000|2025-02-25 09:47:20|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|3
1740476850000|2025-02-25 09:47:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|0
1740476860000|2025-02-25 09:47:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1740476880000|2025-02-25 09:48:00|18.77|18.61|18.79|18.63|18.79|18.63|18.75|18.59|0
1740477010000|2025-02-25 09:50:10|||||||||3
1740477030000|2025-02-25 09:50:30|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|5
1740477110000|2025-02-25 09:51:50|||||||||1
1740477120000|2025-02-25 09:52:00|||||||||63
1740477130000|2025-02-25 09:52:10|||||||||17
1740477180000|2025-02-25 09:53:00|||||||||1
1740477270000|2025-02-25 09:54:30|||||||||4
1740477380000|2025-02-25 09:56:20|||||||||49
1740477400000|2025-02-25 09:56:40|18.82|18.66|18.83|18.67|18.83|18.67|18.79|18.63|50
1740477410000|2025-02-25 09:56:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|61
1740477420000|2025-02-25 09:57:00|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1740477430000|2025-02-25 09:57:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1740477550000|2025-02-25 09:59:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|7
1740477560000|2025-02-25 09:59:20|18.81|18.65|18.84|18.68|18.84|18.68|18.79|18.63|6
1740477570000|2025-02-25 09:59:30|||||||||2
1740477600000|2025-02-25 10:00:00|||||||||4
1740477610000|2025-02-25 10:00:10|||||||||1
1740477650000|2025-02-25 10:00:50|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|136
1740477670000|2025-02-25 10:01:10|||||||||23
1740477690000|2025-02-25 10:01:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|115
1740477710000|2025-02-25 10:01:50|||||||||1
1740477730000|2025-02-25 10:02:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|225
1740477740000|2025-02-25 10:02:20|||||||||8
1740477760000|2025-02-25 10:02:40|||||||||1
1740477770000|2025-02-25 10:02:50|||||||||3
1740477800000|2025-02-25 10:03:20|||||||||1
1740477840000|2025-02-25 10:04:00|||||||||1
1740477850000|2025-02-25 10:04:10|18.83|18.67|18.82|18.66|18.83|18.67|18.82|18.66|12
1740477860000|2025-02-25 10:04:20|18.83|18.67|18.79|18.63|18.84|18.68|18.79|18.63|0
1740477870000|2025-02-25 10:04:30|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|3
1740477890000|2025-02-25 10:04:50|||||||||1
1740477930000|2025-02-25 10:05:30|18.81|18.65|18.79|18.63|18.82|18.66|18.79|18.63|16
1740477950000|2025-02-25 10:05:50|||||||||1
1740478040000|2025-02-25 10:07:20|||||||||1
1740478070000|2025-02-25 10:07:50|||||||||100
1740478180000|2025-02-25 10:09:40|||||||||36
1740478230000|2025-02-25 10:10:30|||||||||2
1740478310000|2025-02-25 10:11:50|||||||||1
1740478400000|2025-02-25 10:13:20|||||||||1
1740478560000|2025-02-25 10:16:00|||||||||4
1740478580000|2025-02-25 10:16:20|||||||||4
1740478640000|2025-02-25 10:17:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|37
1740478650000|2025-02-25 10:17:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|5
1740478690000|2025-02-25 10:18:10|||||||||1
1740478700000|2025-02-25 10:18:20|||||||||3
1740478760000|2025-02-25 10:19:20|||||||||5
1740478860000|2025-02-25 10:21:00|||||||||1
1740478930000|2025-02-25 10:22:10|||||||||3
1740479110000|2025-02-25 10:25:10|||||||||27
1740479130000|2025-02-25 10:25:30|||||||||86
1740479190000|2025-02-25 10:26:30|||||||||11
1740479210000|2025-02-25 10:26:50|||||||||1
1740479250000|2025-02-25 10:27:30|||||||||2
1740479430000|2025-02-25 10:30:30|||||||||5
1740479550000|2025-02-25 10:32:30|||||||||1
1740479630000|2025-02-25 10:33:50|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|2
1740479640000|2025-02-25 10:34:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|3
1740479650000|2025-02-25 10:34:10|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740479660000|2025-02-25 10:34:20|18.83|18.67|18.82|18.66|18.84|18.68|18.82|18.66|1
1740479670000|2025-02-25 10:34:30|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740479680000|2025-02-25 10:34:40|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|0
1740479690000|2025-02-25 10:34:50|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1740479700000|2025-02-25 10:35:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1740479750000|2025-02-25 10:35:50|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|0
1740479770000|2025-02-25 10:36:10|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|0
1740479800000|2025-02-25 10:36:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1740480010000|2025-02-25 10:40:10|18.83|18.67|18.83|18.67|18.84|18.68|18.83|18.67|0
1740480020000|2025-02-25 10:40:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1740480040000|2025-02-25 10:40:40|18.82|18.66|18.79|18.63|18.82|18.66|18.79|18.63|12
1740480060000|2025-02-25 10:41:00|18.82|18.66|18.82|18.66|18.82|18.66|18.82|18.66|1
1740480070000|2025-02-25 10:41:10|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|1
1740480080000|2025-02-25 10:41:20|18.81|18.65|18.82|18.66|18.82|18.66|18.81|18.65|0
1740480100000|2025-02-25 10:41:40|18.83|18.67|18.83|18.67|18.83|18.67|18.82|18.66|0
1740480120000|2025-02-25 10:42:00|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1740480160000|2025-02-25 10:42:40|||||||||2
1740480290000|2025-02-25 10:44:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740480320000|2025-02-25 10:45:20|||||||||10
1740480340000|2025-02-25 10:45:40|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740480350000|2025-02-25 10:45:50|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740480360000|2025-02-25 10:46:00|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|0
1740480410000|2025-02-25 10:46:50|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|5
1740480420000|2025-02-25 10:47:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740480460000|2025-02-25 10:47:40|||||||||2
1740480470000|2025-02-25 10:47:50|||||||||10
1740480560000|2025-02-25 10:49:20|||||||||1
1740480610000|2025-02-25 10:50:10|||||||||6
1740480620000|2025-02-25 10:50:20|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|10
1740480630000|2025-02-25 10:50:30|||||||||1
1740480650000|2025-02-25 10:50:50|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|2
1740480670000|2025-02-25 10:51:10|||||||||1
1740480680000|2025-02-25 10:51:20|||||||||1
1740480700000|2025-02-25 10:51:40|||||||||1
1740480720000|2025-02-25 10:52:00|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|2
1740480730000|2025-02-25 10:52:10|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|8
1740480790000|2025-02-25 10:53:10|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|28
1740480800000|2025-02-25 10:53:20|18.84|18.68|18.86|18.7|18.86|18.7|18.84|18.68|4
1740480810000|2025-02-25 10:53:30|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|2
1740480820000|2025-02-25 10:53:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1740480840000|2025-02-25 10:54:00|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1740480890000|2025-02-25 10:54:50|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1740480900000|2025-02-25 10:55:00|18.87|18.71|18.84|18.68|18.87|18.71|18.84|18.68|2
1740480910000|2025-02-25 10:55:10|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|2
1740480920000|2025-02-25 10:55:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1740480940000|2025-02-25 10:55:40|||||||||1
1740480950000|2025-02-25 10:55:50|18.86|18.7|18.87|18.71|18.87|18.71|18.84|18.68|1
1740480960000|2025-02-25 10:56:00|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|0
1740480980000|2025-02-25 10:56:20|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1740480990000|2025-02-25 10:56:30|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1740481050000|2025-02-25 10:57:30|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|37
1740481070000|2025-02-25 10:57:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|0
1740481080000|2025-02-25 10:58:00|||||||||2
1740481090000|2025-02-25 10:58:10|||||||||5
1740481130000|2025-02-25 10:58:50|||||||||2
1740481160000|2025-02-25 10:59:20|||||||||2
1740481170000|2025-02-25 10:59:30|||||||||1
1740481190000|2025-02-25 10:59:50|18.88|18.72|18.87|18.71|18.88|18.72|18.87|18.71|0
1740481210000|2025-02-25 11:00:10|18.86|18.7|18.88|18.72|18.89|18.73|18.84|18.68|39
1740481220000|2025-02-25 11:00:20|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|4
1740481240000|2025-02-25 11:00:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|1
1740481270000|2025-02-25 11:01:10|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|4
1740481280000|2025-02-25 11:01:20|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1740481300000|2025-02-25 11:01:40|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|4
1740481320000|2025-02-25 11:02:00|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|0
1740481330000|2025-02-25 11:02:10|18.89|18.73|18.87|18.71|18.89|18.73|18.87|18.71|0
1740481340000|2025-02-25 11:02:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|10
1740481350000|2025-02-25 11:02:30|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|0
1740481360000|2025-02-25 11:02:40|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1740481380000|2025-02-25 11:03:00|18.84|18.68|18.87|18.71|18.87|18.71|18.84|18.68|1
1740481400000|2025-02-25 11:03:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|0
1740481410000|2025-02-25 11:03:30|||||||||1
1740481560000|2025-02-25 11:06:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|16
1740481620000|2025-02-25 11:07:00|18.87|18.71|18.87|18.71|18.87|18.71|18.84|18.68|9
1740481640000|2025-02-25 11:07:20|18.86|18.7|18.84|18.68|18.87|18.71|18.84|18.68|1
1740481680000|2025-02-25 11:08:00|||||||||2
1740481720000|2025-02-25 11:08:40|||||||||1
1740481770000|2025-02-25 11:09:30|||||||||6
1740481880000|2025-02-25 11:11:20|18.87|18.71|18.87|18.71|18.87|18.71|18.87|18.71|1
1740481900000|2025-02-25 11:11:40|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|1
1740481910000|2025-02-25 11:11:50|18.86|18.7|18.87|18.71|18.87|18.71|18.86|18.7|2
1740481920000|2025-02-25 11:12:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|1
1740481940000|2025-02-25 11:12:20|||||||||67
1740481960000|2025-02-25 11:12:40|||||||||1
1740482090000|2025-02-25 11:14:50|||||||||1
1740482160000|2025-02-25 11:16:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|0
1740482180000|2025-02-25 11:16:20|||||||||6
1740482230000|2025-02-25 11:17:10|||||||||33
1740482340000|2025-02-25 11:19:00|||||||||1
1740482380000|2025-02-25 11:19:40|||||||||11
1740482440000|2025-02-25 11:20:40|||||||||15
1740482450000|2025-02-25 11:20:50|18.86|18.7|18.87|18.71|18.87|18.71|18.84|18.68|6
1740482460000|2025-02-25 11:21:00|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1740482470000|2025-02-25 11:21:10|||||||||21
1740482490000|2025-02-25 11:21:30|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|6
1740482500000|2025-02-25 11:21:40|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|0
1740482540000|2025-02-25 11:22:20|||||||||2
1740482600000|2025-02-25 11:23:20|||||||||1
1740482670000|2025-02-25 11:24:30|||||||||1
1740482690000|2025-02-25 11:24:50|||||||||1
1740482760000|2025-02-25 11:26:00|||||||||35
1740482810000|2025-02-25 11:26:50|||||||||1
1740482820000|2025-02-25 11:27:00|||||||||62
1740482840000|2025-02-25 11:27:20|||||||||1
1740482880000|2025-02-25 11:28:00|||||||||1
1740483010000|2025-02-25 11:30:10|||||||||5
1740483060000|2025-02-25 11:31:00|||||||||12
1740483180000|2025-02-25 11:33:00|||||||||1
1740483190000|2025-02-25 11:33:10|||||||||3
1740483260000|2025-02-25 11:34:20|||||||||1
1740483280000|2025-02-25 11:34:40|||||||||24
1740483300000|2025-02-25 11:35:00|||||||||2
1740483310000|2025-02-25 11:35:10|||||||||1
1740483320000|2025-02-25 11:35:20|||||||||16
1740483350000|2025-02-25 11:35:50|||||||||2
1740483360000|2025-02-25 11:36:00|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|69
1740483390000|2025-02-25 11:36:30|||||||||7
1740483400000|2025-02-25 11:36:40|||||||||5
1740483410000|2025-02-25 11:36:50|||||||||10
1740483420000|2025-02-25 11:37:00|||||||||22
1740483430000|2025-02-25 11:37:10|||||||||15
1740483440000|2025-02-25 11:37:20|||||||||3
1740483450000|2025-02-25 11:37:30|18.8|18.64|18.79|18.63|18.8|18.64|18.79|18.63|1
1740483470000|2025-02-25 11:37:50|18.75|18.59|18.75|18.59|18.79|18.63|18.75|18.59|98
1740483520000|2025-02-25 11:38:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1740483560000|2025-02-25 11:39:20|18.8|18.64|18.8|18.64|18.8|18.64|18.79|18.63|4
1740483570000|2025-02-25 11:39:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|0
1740483580000|2025-02-25 11:39:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|10
1740483590000|2025-02-25 11:39:50|||||||||1
1740483650000|2025-02-25 11:40:50|||||||||1
1740483670000|2025-02-25 11:41:10|||||||||2
1740483730000|2025-02-25 11:42:10|||||||||1
1740483820000|2025-02-25 11:43:40|18.73|18.57|18.7|18.54|18.73|18.57|18.7|18.54|6
1740483850000|2025-02-25 11:44:10|||||||||3
1740483860000|2025-02-25 11:44:20|18.67|18.51|18.67|18.51|18.68|18.52|18.67|18.51|12
1740483870000|2025-02-25 11:44:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|3
1740483880000|2025-02-25 11:44:40|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1740483890000|2025-02-25 11:44:50|18.66|18.5|18.67|18.51|18.67|18.51|18.65|18.49|3
1740483900000|2025-02-25 11:45:00|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|2
1740483960000|2025-02-25 11:46:00|||||||||1
1740484010000|2025-02-25 11:46:50|||||||||2
1740484030000|2025-02-25 11:47:10|||||||||1
1740484100000|2025-02-25 11:48:20|||||||||2
1740484200000|2025-02-25 11:50:00|18.75|18.59|18.7|18.54|18.75|18.59|18.7|18.54|6
1740484210000|2025-02-25 11:50:10|||||||||1
1740484280000|2025-02-25 11:51:20|||||||||1
1740484330000|2025-02-25 11:52:10|||||||||5
1740484350000|2025-02-25 11:52:30|||||||||2
1740484360000|2025-02-25 11:52:40|||||||||1
1740484420000|2025-02-25 11:53:40|||||||||1
1740484480000|2025-02-25 11:54:40|||||||||1
1740484510000|2025-02-25 11:55:10|||||||||5
1740484550000|2025-02-25 11:55:50|||||||||2
1740484580000|2025-02-25 11:56:20|||||||||2
1740484590000|2025-02-25 11:56:30|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|35
1740484630000|2025-02-25 11:57:10|||||||||1
1740484640000|2025-02-25 11:57:20|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|5
1740484690000|2025-02-25 11:58:10|||||||||1
1740484710000|2025-02-25 11:58:30|||||||||6
1740484750000|2025-02-25 11:59:10|||||||||1
1740484800000|2025-02-25 12:00:00|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|14
1740484810000|2025-02-25 12:00:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|37
1740484990000|2025-02-25 12:03:10|18.68|18.52|18.7|18.54|18.7|18.54|18.67|18.51|4
1740485000000|2025-02-25 12:03:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|2
1740485030000|2025-02-25 12:03:50|||||||||1
1740485160000|2025-02-25 12:06:00|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740485170000|2025-02-25 12:06:10|||||||||19
1740485190000|2025-02-25 12:06:30|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1740485220000|2025-02-25 12:07:00|18.67|18.51|18.65|18.49|18.67|18.51|18.65|18.49|0
1740485230000|2025-02-25 12:07:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1740485240000|2025-02-25 12:07:20|||||||||1
1740485270000|2025-02-25 12:07:50|||||||||7
1740485310000|2025-02-25 12:08:30|18.67|18.51|18.66|18.5|18.67|18.51|18.65|18.49|3
1740485330000|2025-02-25 12:08:50|18.67|18.51|18.67|18.51|18.67|18.51|18.66|18.5|1
1740485420000|2025-02-25 12:10:20|||||||||3
1740485440000|2025-02-25 12:10:40|||||||||2
1740485600000|2025-02-25 12:13:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1740485620000|2025-02-25 12:13:40|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1740485790000|2025-02-25 12:16:30|||||||||5
1740485800000|2025-02-25 12:16:40|18.68|18.52|18.68|18.52|18.68|18.52|18.68|18.52|11
1740485810000|2025-02-25 12:16:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|0
1740485820000|2025-02-25 12:17:00|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|1
1740485840000|2025-02-25 12:17:20|18.68|18.52|18.67|18.51|18.68|18.52|18.67|18.51|5
1740485870000|2025-02-25 12:17:50|||||||||1
1740485930000|2025-02-25 12:18:50|||||||||1
1740485960000|2025-02-25 12:19:20|||||||||3
1740485980000|2025-02-25 12:19:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1740486000000|2025-02-25 12:20:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1740486010000|2025-02-25 12:20:10|18.65|18.49|18.67|18.51|18.67|18.51|18.65|18.49|4
1740486020000|2025-02-25 12:20:20|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|0
1740486040000|2025-02-25 12:20:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|1
1740486070000|2025-02-25 12:21:10|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|45
1740486080000|2025-02-25 12:21:20|||||||||13
1740486200000|2025-02-25 12:23:20|||||||||4
1740486210000|2025-02-25 12:23:30|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|11
1740486230000|2025-02-25 12:23:50|18.67|18.51|18.68|18.52|18.68|18.52|18.67|18.51|4
1740486240000|2025-02-25 12:24:00|18.67|18.51|18.67|18.51|18.7|18.54|18.67|18.51|9
1740486250000|2025-02-25 12:24:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1740486270000|2025-02-25 12:24:30|||||||||1
1740486280000|2025-02-25 12:24:40|18.68|18.52|18.7|18.54|18.7|18.54|18.68|18.52|1
1740486300000|2025-02-25 12:25:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1740486320000|2025-02-25 12:25:20|||||||||3
1740486340000|2025-02-25 12:25:40|||||||||25
1740486360000|2025-02-25 12:26:00|||||||||4
1740486400000|2025-02-25 12:26:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|53
1740486410000|2025-02-25 12:26:50|||||||||9
1740486420000|2025-02-25 12:27:00|18.66|18.5|18.67|18.51|18.67|18.51|18.66|18.5|0
1740486430000|2025-02-25 12:27:10|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740486480000|2025-02-25 12:28:00|||||||||8
1740486500000|2025-02-25 12:28:20|||||||||1
1740486550000|2025-02-25 12:29:10|18.66|18.5|18.65|18.49|18.66|18.5|18.65|18.49|0
1740486620000|2025-02-25 12:30:20|18.66|18.5|18.65|18.49|18.67|18.51|18.65|18.49|1
1740486640000|2025-02-25 12:30:40|||||||||1
1740486650000|2025-02-25 12:30:50|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|0
1740486660000|2025-02-25 12:31:00|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|1
1740486670000|2025-02-25 12:31:10|||||||||2
1740486730000|2025-02-25 12:32:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|18
1740486750000|2025-02-25 12:32:30|||||||||3
1740486760000|2025-02-25 12:32:40|||||||||10
1740486780000|2025-02-25 12:33:00|||||||||1
1740486840000|2025-02-25 12:34:00|||||||||1
1740486860000|2025-02-25 12:34:20|18.68|18.52|18.67|18.51|18.7|18.54|18.67|18.51|0
1740486900000|2025-02-25 12:35:00|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1740486910000|2025-02-25 12:35:10|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|8
1740486930000|2025-02-25 12:35:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1740486940000|2025-02-25 12:35:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|2
1740486950000|2025-02-25 12:35:50|||||||||1
1740486960000|2025-02-25 12:36:00|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|0
1740487100000|2025-02-25 12:38:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|1
1740487140000|2025-02-25 12:39:00|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|1
1740487150000|2025-02-25 12:39:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|0
1740487160000|2025-02-25 12:39:20|||||||||3
1740487170000|2025-02-25 12:39:30|||||||||2
1740487190000|2025-02-25 12:39:50|||||||||4
1740487210000|2025-02-25 12:40:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1740487220000|2025-02-25 12:40:20|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|0
1740487270000|2025-02-25 12:41:10|||||||||2
1740487280000|2025-02-25 12:41:20|||||||||6
1740487300000|2025-02-25 12:41:40|18.7|18.54|18.67|18.51|18.7|18.54|18.67|18.51|20
1740487320000|2025-02-25 12:42:00|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|2
1740487330000|2025-02-25 12:42:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|51
1740487340000|2025-02-25 12:42:20|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|14
1740487350000|2025-02-25 12:42:30|18.67|18.51|18.7|18.54|18.7|18.54|18.67|18.51|7
1740487360000|2025-02-25 12:42:40|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|44
1740487370000|2025-02-25 12:42:50|||||||||14
1740487390000|2025-02-25 12:43:10|||||||||2
1740487410000|2025-02-25 12:43:30|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|46
1740487420000|2025-02-25 12:43:40|18.69|18.53|18.67|18.51|18.69|18.53|18.67|18.51|10
1740487430000|2025-02-25 12:43:50|18.69|18.53|18.7|18.54|18.7|18.54|18.67|18.51|55
1740487450000|2025-02-25 12:44:10|||||||||3
1740487460000|2025-02-25 12:44:20|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|23
1740487470000|2025-02-25 12:44:30|||||||||2
1740487480000|2025-02-25 12:44:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|4
1740487500000|2025-02-25 12:45:00|18.71|18.55|18.7|18.54|18.71|18.55|18.7|18.54|12
1740487520000|2025-02-25 12:45:20|||||||||1
1740487530000|2025-02-25 12:45:30|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|7
1740487590000|2025-02-25 12:46:30|||||||||2
1740487620000|2025-02-25 12:47:00|18.71|18.55|18.72|18.56|18.72|18.56|18.71|18.55|0
1740487640000|2025-02-25 12:47:20|||||||||6
1740487660000|2025-02-25 12:47:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|29
1740487720000|2025-02-25 12:48:40|||||||||4
1740487730000|2025-02-25 12:48:50|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|4
1740487740000|2025-02-25 12:49:00|||||||||3
1740487770000|2025-02-25 12:49:30|||||||||1
1740487930000|2025-02-25 12:52:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1740488040000|2025-02-25 12:54:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|49
1740488050000|2025-02-25 12:54:10|18.71|18.55|18.67|18.51|18.71|18.55|18.67|18.51|4
1740488130000|2025-02-25 12:55:30|||||||||3
1740488140000|2025-02-25 12:55:40|||||||||4
1740488150000|2025-02-25 12:55:50|||||||||8
1740488160000|2025-02-25 12:56:00|||||||||18
1740488170000|2025-02-25 12:56:10|||||||||24
1740488180000|2025-02-25 12:56:20|||||||||3
1740488190000|2025-02-25 12:56:30|||||||||11
1740488200000|2025-02-25 12:56:40|||||||||2
1740488220000|2025-02-25 12:57:00|||||||||3
1740488230000|2025-02-25 12:57:10|||||||||55
1740488240000|2025-02-25 12:57:20|||||||||18
1740488260000|2025-02-25 12:57:40|||||||||10
1740488270000|2025-02-25 12:57:50|||||||||1
1740488300000|2025-02-25 12:58:20|||||||||20
1740488340000|2025-02-25 12:59:00|||||||||1
1740488360000|2025-02-25 12:59:20|||||||||15
1740488370000|2025-02-25 12:59:30|||||||||32
1740488390000|2025-02-25 12:59:50|||||||||9
1740488400000|2025-02-25 13:00:00|||||||||17
1740488410000|2025-02-25 13:00:10|||||||||5
1740488520000|2025-02-25 13:02:00|||||||||10
1740488530000|2025-02-25 13:02:10|||||||||1
1740488540000|2025-02-25 13:02:20|||||||||12
1740488550000|2025-02-25 13:02:30|||||||||1
1740488560000|2025-02-25 13:02:40|||||||||5
1740488600000|2025-02-25 13:03:20|||||||||1
1740488620000|2025-02-25 13:03:40|||||||||1
1740488650000|2025-02-25 13:04:10|||||||||52
1740488670000|2025-02-25 13:04:30|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|0
1740488720000|2025-02-25 13:05:20|||||||||2
1740488730000|2025-02-25 13:05:30|||||||||6
1740488760000|2025-02-25 13:06:00|||||||||1
1740488770000|2025-02-25 13:06:10|||||||||1
1740488780000|2025-02-25 13:06:20|||||||||6
1740488790000|2025-02-25 13:06:30|||||||||1
1740488800000|2025-02-25 13:06:40|||||||||1
1740488830000|2025-02-25 13:07:10|||||||||1
1740488840000|2025-02-25 13:07:20|||||||||2
1740488880000|2025-02-25 13:08:00|||||||||9
1740488890000|2025-02-25 13:08:10|||||||||4
1740488960000|2025-02-25 13:09:20|||||||||2
1740488980000|2025-02-25 13:09:40|||||||||2
1740489010000|2025-02-25 13:10:10|||||||||12
1740489020000|2025-02-25 13:10:20|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|7
1740489030000|2025-02-25 13:10:30|||||||||3
1740489080000|2025-02-25 13:11:20|||||||||4
1740489090000|2025-02-25 13:11:30|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|24
1740489100000|2025-02-25 13:11:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|6
1740489110000|2025-02-25 13:11:50|||||||||1
1740489120000|2025-02-25 13:12:00|||||||||2
1740489130000|2025-02-25 13:12:10|18.64|18.48|18.62|18.46|18.64|18.48|18.62|18.46|1
1740489160000|2025-02-25 13:12:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|2
1740489180000|2025-02-25 13:13:00|||||||||1
1740489220000|2025-02-25 13:13:40|||||||||2
1740489280000|2025-02-25 13:14:40|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|4
1740489290000|2025-02-25 13:14:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|1
1740489300000|2025-02-25 13:15:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|4
1740489310000|2025-02-25 13:15:10|||||||||4
1740489330000|2025-02-25 13:15:30|||||||||6
1740489350000|2025-02-25 13:15:50|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|3
1740489360000|2025-02-25 13:16:00|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|0
1740489380000|2025-02-25 13:16:20|||||||||82
1740489420000|2025-02-25 13:17:00|18.64|18.48|18.62|18.46|18.65|18.49|18.62|18.46|9
1740489450000|2025-02-25 13:17:30|18.65|18.49|18.62|18.46|18.65|18.49|18.62|18.46|3
1740489470000|2025-02-25 13:17:50|||||||||4
1740489480000|2025-02-25 13:18:00|||||||||2
1740489500000|2025-02-25 13:18:20|||||||||1
1740489520000|2025-02-25 13:18:40|||||||||2
1740489580000|2025-02-25 13:19:40|18.6|18.44|18.57|18.41|18.6|18.44|18.57|18.41|20
1740489590000|2025-02-25 13:19:50|||||||||13
1740489600000|2025-02-25 13:20:00|||||||||1
1740489610000|2025-02-25 13:20:10|||||||||74
1740489630000|2025-02-25 13:20:30|||||||||1
1740489700000|2025-02-25 13:21:40|||||||||1
1740489710000|2025-02-25 13:21:50|||||||||5
1740489720000|2025-02-25 13:22:00|||||||||5
1740489730000|2025-02-25 13:22:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|101
1740489750000|2025-02-25 13:22:30|||||||||2
1740489780000|2025-02-25 13:23:00|||||||||2
1740489840000|2025-02-25 13:24:00|||||||||5
1740489850000|2025-02-25 13:24:10|18.55|18.39|18.55|18.39|18.55|18.39|18.55|18.39|21
1740489880000|2025-02-25 13:24:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1740489890000|2025-02-25 13:24:50|18.52|18.36|18.57|18.41|18.57|18.41|18.52|18.36|39
1740489910000|2025-02-25 13:25:10|||||||||2
1740489930000|2025-02-25 13:25:30|||||||||3
1740489940000|2025-02-25 13:25:40|||||||||1
1740489980000|2025-02-25 13:26:20|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|56
1740490050000|2025-02-25 13:27:30|||||||||1
1740490090000|2025-02-25 13:28:10|||||||||11
1740490100000|2025-02-25 13:28:20|||||||||1
1740490110000|2025-02-25 13:28:30|||||||||5
1740490140000|2025-02-25 13:29:00|||||||||1
1740490170000|2025-02-25 13:29:30|||||||||17
1740490180000|2025-02-25 13:29:40|||||||||1
1740490200000|2025-02-25 13:30:00|||||||||2
1740490210000|2025-02-25 13:30:10|||||||||2
1740490240000|2025-02-25 13:30:40|||||||||2
1740490250000|2025-02-25 13:30:50|||||||||53
1740490300000|2025-02-25 13:31:40|||||||||1
1740490310000|2025-02-25 13:31:50|||||||||5
1740490340000|2025-02-25 13:32:20|||||||||9
1740490410000|2025-02-25 13:33:30|||||||||88
1740490420000|2025-02-25 13:33:40|||||||||37
1740490430000|2025-02-25 13:33:50|||||||||7
1740490490000|2025-02-25 13:34:50|||||||||6
1740490560000|2025-02-25 13:36:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|165
1740490570000|2025-02-25 13:36:10|||||||||3
1740490580000|2025-02-25 13:36:20|||||||||5
1740490600000|2025-02-25 13:36:40|||||||||1
1740490660000|2025-02-25 13:37:40|||||||||1
1740490690000|2025-02-25 13:38:10|||||||||1
1740490710000|2025-02-25 13:38:30|||||||||1
1740490730000|2025-02-25 13:38:50|||||||||2
1740490740000|2025-02-25 13:39:00|||||||||22
1740490760000|2025-02-25 13:39:20|||||||||9
1740490780000|2025-02-25 13:39:40|||||||||4
1740490790000|2025-02-25 13:39:50|||||||||2
1740490970000|2025-02-25 13:42:50|||||||||5
1740491030000|2025-02-25 13:43:50|||||||||5
1740491050000|2025-02-25 13:44:10|||||||||2
1740491070000|2025-02-25 13:44:30|||||||||30
1740491090000|2025-02-25 13:44:50|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|8
1740491100000|2025-02-25 13:45:00|||||||||6
1740491130000|2025-02-25 13:45:30|||||||||2
1740491170000|2025-02-25 13:46:10|||||||||3
1740491190000|2025-02-25 13:46:30|||||||||1
1740491200000|2025-02-25 13:46:40|||||||||2
1740491210000|2025-02-25 13:46:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|7
1740491230000|2025-02-25 13:47:10|||||||||4
1740491240000|2025-02-25 13:47:20|18.6|18.44|18.6|18.44|18.6|18.44|18.6|18.44|2
1740491290000|2025-02-25 13:48:10|||||||||1
1740491300000|2025-02-25 13:48:20|||||||||1
1740491310000|2025-02-25 13:48:30|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|3
1740491400000|2025-02-25 13:50:00|18.57|18.41|18.6|18.44|18.6|18.44|18.57|18.41|5
1740491520000|2025-02-25 13:52:00|||||||||1
1740491560000|2025-02-25 13:52:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|6
1740491570000|2025-02-25 13:52:50|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|0
1740491590000|2025-02-25 13:53:10|||||||||3
1740491650000|2025-02-25 13:54:10|||||||||2
1740491730000|2025-02-25 13:55:30|||||||||1
1740491830000|2025-02-25 13:57:10|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|21
1740491840000|2025-02-25 13:57:20|18.59|18.43|18.6|18.44|18.6|18.44|18.59|18.43|4
1740491850000|2025-02-25 13:57:30|||||||||1
1740491890000|2025-02-25 13:58:10|||||||||4
1740491910000|2025-02-25 13:58:30|||||||||3
1740491940000|2025-02-25 13:59:00|||||||||4
1740491970000|2025-02-25 13:59:30|||||||||1
1740492030000|2025-02-25 14:00:30|||||||||3
1740492140000|2025-02-25 14:02:20|||||||||24
1740492230000|2025-02-25 14:03:50|18.62|18.46|18.65|18.49|18.65|18.49|18.62|18.46|39
1740492240000|2025-02-25 14:04:00|||||||||1
1740492270000|2025-02-25 14:04:30|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|7
1740492280000|2025-02-25 14:04:40|18.65|18.49|18.65|18.49|18.65|18.49|18.65|18.49|20
1740492300000|2025-02-25 14:05:00|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|31
1740492310000|2025-02-25 14:05:10|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|0
1740492320000|2025-02-25 14:05:20|18.62|18.46|18.6|18.44|18.62|18.46|18.6|18.44|1
1740492330000|2025-02-25 14:05:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|0
1740492340000|2025-02-25 14:05:40|18.65|18.49|18.6|18.44|18.65|18.49|18.6|18.44|2
1740492360000|2025-02-25 14:06:00|||||||||1
1740492420000|2025-02-25 14:07:00|18.64|18.48|18.65|18.49|18.65|18.49|18.64|18.48|35
1740492430000|2025-02-25 14:07:10|18.6|18.44|18.65|18.49|18.65|18.49|18.6|18.44|82
1740492450000|2025-02-25 14:07:30|||||||||1
1740492460000|2025-02-25 14:07:40|||||||||12
1740492480000|2025-02-25 14:08:00|||||||||13
1740492540000|2025-02-25 14:09:00|||||||||1
1740492600000|2025-02-25 14:10:00|||||||||26
1740492620000|2025-02-25 14:10:20|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|11
1740492630000|2025-02-25 14:10:30|||||||||1
1740492640000|2025-02-25 14:10:40|18.65|18.49|18.69|18.53|18.69|18.53|18.65|18.49|16
1740492670000|2025-02-25 14:11:10|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1740492740000|2025-02-25 14:12:20|||||||||1
1740492760000|2025-02-25 14:12:40|||||||||24
1740492770000|2025-02-25 14:12:50|||||||||6
1740492790000|2025-02-25 14:13:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|7
1740492810000|2025-02-25 14:13:30|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1740492820000|2025-02-25 14:13:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1740492830000|2025-02-25 14:13:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1740492840000|2025-02-25 14:14:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1740492860000|2025-02-25 14:14:20|||||||||5
1740492880000|2025-02-25 14:14:40|18.7|18.54|18.7|18.54|18.7|18.54|18.7|18.54|0
1740492890000|2025-02-25 14:14:50|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1740492900000|2025-02-25 14:15:00|||||||||3
1740492910000|2025-02-25 14:15:10|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|7
1740492930000|2025-02-25 14:15:30|||||||||11
1740492940000|2025-02-25 14:15:40|||||||||10
1740492960000|2025-02-25 14:16:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1740492970000|2025-02-25 14:16:10|||||||||10
1740492990000|2025-02-25 14:16:30|||||||||5
1740493010000|2025-02-25 14:16:50|||||||||41
1740493020000|2025-02-25 14:17:00|18.69|18.53|18.7|18.54|18.7|18.54|18.69|18.53|0
1740493070000|2025-02-25 14:17:50|||||||||5
1740493080000|2025-02-25 14:18:00|||||||||6
1740493150000|2025-02-25 14:19:10|||||||||10
1740493170000|2025-02-25 14:19:30|||||||||4
1740493280000|2025-02-25 14:21:20|||||||||10
1740493310000|2025-02-25 14:21:50|||||||||53
1740493330000|2025-02-25 14:22:10|||||||||30
1740493340000|2025-02-25 14:22:20|||||||||1
1740493390000|2025-02-25 14:23:10|||||||||5
1740493450000|2025-02-25 14:24:10|18.74|18.58|18.72|18.56|18.74|18.58|18.72|18.56|23
1740493460000|2025-02-25 14:24:20|18.74|18.58|18.74|18.58|18.74|18.58|18.72|18.56|0
1740493470000|2025-02-25 14:24:30|||||||||2
1740493490000|2025-02-25 14:24:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1740493510000|2025-02-25 14:25:10|||||||||3
1740493620000|2025-02-25 14:27:00|||||||||1
1740493630000|2025-02-25 14:27:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|28
1740493660000|2025-02-25 14:27:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|2
1740493690000|2025-02-25 14:28:10|18.74|18.58|18.7|18.54|18.74|18.58|18.7|18.54|35
1740493710000|2025-02-25 14:28:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|18
1740493720000|2025-02-25 14:28:40|||||||||11
1740493730000|2025-02-25 14:28:50|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1740493740000|2025-02-25 14:29:00|18.74|18.58|18.74|18.58|18.74|18.58|18.7|18.54|29
1740493750000|2025-02-25 14:29:10|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|48
1740493760000|2025-02-25 14:29:20|18.72|18.56|18.74|18.58|18.74|18.58|18.7|18.54|50
1740493770000|2025-02-25 14:29:30|18.7|18.54|18.7|18.54|18.74|18.58|18.7|18.54|52
1740493780000|2025-02-25 14:29:40|||||||||7
1740493790000|2025-02-25 14:29:50|||||||||7
1740493800000|2025-02-25 14:30:00|||||||||298
1740493810000|2025-02-25 14:30:10|||||||||14
1740493820000|2025-02-25 14:30:20|||||||||23
1740493830000|2025-02-25 14:30:30|||||||||10
1740493840000|2025-02-25 14:30:40|||||||||11
1740493850000|2025-02-25 14:30:50|||||||||19
1740493860000|2025-02-25 14:31:00|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|72
1740493870000|2025-02-25 14:31:10|||||||||107
1740493880000|2025-02-25 14:31:20|||||||||16
1740493890000|2025-02-25 14:31:30|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|29
1740493900000|2025-02-25 14:31:40|||||||||79
1740493910000|2025-02-25 14:31:50|18.85|18.69|18.85|18.69|18.85|18.69|18.85|18.69|23
1740493920000|2025-02-25 14:32:00|18.82|18.66|18.8|18.64|18.85|18.69|18.8|18.64|216
1740493930000|2025-02-25 14:32:10|||||||||3
1740493940000|2025-02-25 14:32:20|||||||||36
1740493950000|2025-02-25 14:32:30|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|39
1740493960000|2025-02-25 14:32:40|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|123
1740493970000|2025-02-25 14:32:50|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|41
1740493980000|2025-02-25 14:33:00|||||||||4
1740493990000|2025-02-25 14:33:10|||||||||9
1740494000000|2025-02-25 14:33:20|||||||||11
1740494010000|2025-02-25 14:33:30|||||||||8
1740494020000|2025-02-25 14:33:40|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|17
1740494030000|2025-02-25 14:33:50|18.71|18.55|18.67|18.51|18.72|18.56|18.67|18.51|43
1740494040000|2025-02-25 14:34:00|18.72|18.56|18.71|18.55|18.72|18.56|18.67|18.51|188
1740494050000|2025-02-25 14:34:10|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|14
1740494060000|2025-02-25 14:34:20|18.7|18.54|18.67|18.51|18.72|18.56|18.67|18.51|101
1740494070000|2025-02-25 14:34:30|||||||||10
1740494080000|2025-02-25 14:34:40|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|20
1740494090000|2025-02-25 14:34:50|||||||||15
1740494100000|2025-02-25 14:35:00|18.71|18.55|18.7|18.54|18.72|18.56|18.7|18.54|12
1740494110000|2025-02-25 14:35:10|18.72|18.56|18.72|18.56|18.72|18.56|18.7|18.54|5
1740494120000|2025-02-25 14:35:20|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|30
1740494130000|2025-02-25 14:35:30|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|53
1740494140000|2025-02-25 14:35:40|18.75|18.59|18.72|18.56|18.75|18.59|18.72|18.56|50
1740494150000|2025-02-25 14:35:50|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|13
1740494160000|2025-02-25 14:36:00|18.71|18.55|18.7|18.54|18.72|18.56|18.7|18.54|10
1740494170000|2025-02-25 14:36:10|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|8
1740494180000|2025-02-25 14:36:20|||||||||6
1740494190000|2025-02-25 14:36:30|18.63|18.47|18.67|18.51|18.67|18.51|18.62|18.46|116
1740494200000|2025-02-25 14:36:40|18.63|18.47|18.67|18.51|18.67|18.51|18.62|18.46|27
1740494210000|2025-02-25 14:36:50|||||||||27
1740494220000|2025-02-25 14:37:00|||||||||7
1740494230000|2025-02-25 14:37:10|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|53
1740494240000|2025-02-25 14:37:20|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|10
1740494250000|2025-02-25 14:37:30|18.75|18.59|18.75|18.59|18.75|18.59|18.72|18.56|81
1740494260000|2025-02-25 14:37:40|18.72|18.56|18.75|18.59|18.75|18.59|18.72|18.56|21
1740494270000|2025-02-25 14:37:50|18.72|18.56|18.72|18.56|18.75|18.59|18.72|18.56|84
1740494280000|2025-02-25 14:38:00|||||||||6
1740494290000|2025-02-25 14:38:10|18.7|18.54|18.7|18.54|18.71|18.55|18.7|18.54|5
1740494300000|2025-02-25 14:38:20|18.71|18.55|18.75|18.59|18.75|18.59|18.7|18.54|27
1740494310000|2025-02-25 14:38:30|||||||||18
1740494320000|2025-02-25 14:38:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|45
1740494330000|2025-02-25 14:38:50|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|7
1740494340000|2025-02-25 14:39:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|57
1740494350000|2025-02-25 14:39:10|||||||||116
1740494360000|2025-02-25 14:39:20|||||||||13
1740494370000|2025-02-25 14:39:30|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|46
1740494380000|2025-02-25 14:39:40|18.72|18.56|18.7|18.54|18.72|18.56|18.7|18.54|10
1740494390000|2025-02-25 14:39:50|18.67|18.51|18.67|18.51|18.67|18.51|18.67|18.51|19
1740494400000|2025-02-25 14:40:00|18.7|18.54|18.7|18.54|18.7|18.54|18.67|18.51|91
1740494410000|2025-02-25 14:40:10|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|32
1740494420000|2025-02-25 14:40:20|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|31
1740494430000|2025-02-25 14:40:30|18.77|18.61|18.76|18.6|18.77|18.61|18.75|18.59|12
1740494440000|2025-02-25 14:40:40|18.75|18.59|18.75|18.59|18.75|18.59|18.75|18.59|0
1740494450000|2025-02-25 14:40:50|||||||||1
1740494460000|2025-02-25 14:41:00|18.77|18.61|18.75|18.59|18.77|18.61|18.75|18.59|4
1740494470000|2025-02-25 14:41:10|18.77|18.61|18.77|18.61|18.77|18.61|18.77|18.61|47
1740494480000|2025-02-25 14:41:20|18.8|18.64|18.8|18.64|18.8|18.64|18.77|18.61|6
1740494490000|2025-02-25 14:41:30|18.77|18.61|18.8|18.64|18.8|18.64|18.77|18.61|22
1740494500000|2025-02-25 14:41:40|18.77|18.61|18.75|18.59|18.8|18.64|18.75|18.59|14
1740494510000|2025-02-25 14:41:50|||||||||1
1740494520000|2025-02-25 14:42:00|18.72|18.56|18.72|18.56|18.72|18.56|18.72|18.56|37
1740494530000|2025-02-25 14:42:10|18.74|18.58|18.72|18.56|18.75|18.59|18.72|18.56|20
1740494540000|2025-02-25 14:42:20|18.7|18.54|18.72|18.56|18.72|18.56|18.7|18.54|1
1740494550000|2025-02-25 14:42:30|18.74|18.58|18.75|18.59|18.75|18.59|18.72|18.56|18
1740494560000|2025-02-25 14:42:40|18.76|18.6|18.8|18.64|18.8|18.64|18.75|18.59|91
1740494570000|2025-02-25 14:42:50|18.79|18.63|18.75|18.59|18.8|18.64|18.75|18.59|24
1740494580000|2025-02-25 14:43:00|||||||||27
1740494590000|2025-02-25 14:43:10|18.8|18.64|18.75|18.59|18.8|18.64|18.75|18.59|116
1740494600000|2025-02-25 14:43:20|||||||||2
1740494610000|2025-02-25 14:43:30|18.78|18.62|18.8|18.64|18.8|18.64|18.75|18.59|25
1740494620000|2025-02-25 14:43:40|||||||||1
1740494630000|2025-02-25 14:43:50|||||||||3
1740494640000|2025-02-25 14:44:00|||||||||5
1740494650000|2025-02-25 14:44:10|18.84|18.68|18.8|18.64|18.84|18.68|18.8|18.64|15
1740494660000|2025-02-25 14:44:20|||||||||1
1740494670000|2025-02-25 14:44:30|18.84|18.68|18.82|18.66|18.84|18.68|18.8|18.64|45
1740494680000|2025-02-25 14:44:40|18.8|18.64|18.8|18.64|18.8|18.64|18.8|18.64|11
1740494690000|2025-02-25 14:44:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|10
1740494700000|2025-02-25 14:45:00|18.8|18.64|18.84|18.68|18.84|18.68|18.8|18.64|13
1740494710000|2025-02-25 14:45:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|1
1740494720000|2025-02-25 14:45:20|18.8|18.64|18.8|18.64|18.84|18.68|18.8|18.64|100
1740494730000|2025-02-25 14:45:30|||||||||4
1740494740000|2025-02-25 14:45:40|||||||||6
1740494750000|2025-02-25 14:45:50|18.75|18.59|18.8|18.64|18.8|18.64|18.75|18.59|203
1740494760000|2025-02-25 14:46:00|||||||||53
1740494770000|2025-02-25 14:46:10|18.79|18.63|18.75|18.59|18.8|18.64|18.75|18.59|33
1740494780000|2025-02-25 14:46:20|18.79|18.63|18.8|18.64|18.8|18.64|18.75|18.59|19
1740494790000|2025-02-25 14:46:30|18.79|18.63|18.8|18.64|18.8|18.64|18.79|18.63|9
1740494800000|2025-02-25 14:46:40|||||||||2
1740494810000|2025-02-25 14:46:50|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|46
1740494820000|2025-02-25 14:47:00|||||||||33
1740494830000|2025-02-25 14:47:10|18.85|18.69|18.84|18.68|18.85|18.69|18.84|18.68|33
1740494840000|2025-02-25 14:47:20|||||||||5
1740494850000|2025-02-25 14:47:30|||||||||85
1740494860000|2025-02-25 14:47:40|||||||||41
1740494870000|2025-02-25 14:47:50|18.86|18.7|18.88|18.72|18.89|18.73|18.86|18.7|85
1740494880000|2025-02-25 14:48:00|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|63
1740494890000|2025-02-25 14:48:10|18.88|18.72|18.88|18.72|18.88|18.72|18.84|18.68|37
1740494900000|2025-02-25 14:48:20|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|54
1740494920000|2025-02-25 14:48:40|||||||||10
1740494930000|2025-02-25 14:48:50|||||||||5
1740494940000|2025-02-25 14:49:00|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|75
1740494950000|2025-02-25 14:49:10|||||||||1
1740494960000|2025-02-25 14:49:20|||||||||1
1740494970000|2025-02-25 14:49:30|18.88|18.72|18.88|18.72|18.88|18.72|18.84|18.68|92
1740494980000|2025-02-25 14:49:40|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|35
1740494990000|2025-02-25 14:49:50|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|22
1740495000000|2025-02-25 14:50:00|||||||||3
1740495010000|2025-02-25 14:50:10|||||||||2
1740495020000|2025-02-25 14:50:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|26
1740495030000|2025-02-25 14:50:30|||||||||14
1740495040000|2025-02-25 14:50:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|28
1740495050000|2025-02-25 14:50:50|||||||||32
1740495060000|2025-02-25 14:51:00|||||||||8
1740495070000|2025-02-25 14:51:10|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|35
1740495080000|2025-02-25 14:51:20|||||||||7
1740495090000|2025-02-25 14:51:30|||||||||10
1740495100000|2025-02-25 14:51:40|||||||||26
1740495120000|2025-02-25 14:52:00|||||||||11
1740495130000|2025-02-25 14:52:10|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|146
1740495140000|2025-02-25 14:52:20|18.94|18.78|18.98|18.82|18.98|18.82|18.94|18.78|198
1740495150000|2025-02-25 14:52:30|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|26
1740495160000|2025-02-25 14:52:40|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|9
1740495170000|2025-02-25 14:52:50|||||||||7
1740495180000|2025-02-25 14:53:00|18.99|18.83|18.99|18.83|19.03|18.87|18.98|18.82|133
1740495190000|2025-02-25 14:53:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|118
1740495200000|2025-02-25 14:53:20|18.99|18.83|18.98|18.82|19.03|18.87|18.98|18.82|48
1740495210000|2025-02-25 14:53:30|18.99|18.83|18.99|18.83|19.03|18.87|18.99|18.83|122
1740495220000|2025-02-25 14:53:40|19.01|18.85|18.99|18.83|19.03|18.87|18.98|18.82|27
1740495230000|2025-02-25 14:53:50|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|4
1740495240000|2025-02-25 14:54:00|18.99|18.83|19.03|18.87|19.03|18.87|18.99|18.83|14
1740495250000|2025-02-25 14:54:10|||||||||31
1740495260000|2025-02-25 14:54:20|18.99|18.83|18.98|18.82|19.03|18.87|18.98|18.82|33
1740495270000|2025-02-25 14:54:30|||||||||110
1740495280000|2025-02-25 14:54:40|18.94|18.78|18.98|18.82|18.99|18.83|18.94|18.78|32
1740495290000|2025-02-25 14:54:50|18.99|18.83|18.99|18.83|18.99|18.83|18.99|18.83|1
1740495300000|2025-02-25 14:55:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|37
1740495310000|2025-02-25 14:55:10|18.94|18.78|18.94|18.78|18.98|18.82|18.94|18.78|44
1740495320000|2025-02-25 14:55:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|15
1740495330000|2025-02-25 14:55:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|130
1740495340000|2025-02-25 14:55:40|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|57
1740495350000|2025-02-25 14:55:50|18.93|18.77|18.94|18.78|18.94|18.78|18.93|18.77|6
1740495360000|2025-02-25 14:56:00|18.93|18.77|18.93|18.77|18.94|18.78|18.93|18.77|96
1740495370000|2025-02-25 14:56:10|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|4
1740495380000|2025-02-25 14:56:20|18.89|18.73|18.84|18.68|18.89|18.73|18.84|18.68|50
1740495390000|2025-02-25 14:56:30|||||||||4
1740495400000|2025-02-25 14:56:40|18.86|18.7|18.84|18.68|18.88|18.72|18.84|18.68|41
1740495410000|2025-02-25 14:56:50|||||||||5
1740495430000|2025-02-25 14:57:10|||||||||2
1740495440000|2025-02-25 14:57:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|24
1740495450000|2025-02-25 14:57:30|18.8|18.64|18.79|18.63|18.84|18.68|18.79|18.63|42
1740495460000|2025-02-25 14:57:40|18.8|18.64|18.79|18.63|18.84|18.68|18.79|18.63|51
1740495480000|2025-02-25 14:58:00|18.8|18.64|18.84|18.68|18.84|18.68|18.79|18.63|178
1740495490000|2025-02-25 14:58:10|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|27
1740495500000|2025-02-25 14:58:20|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|42
1740495510000|2025-02-25 14:58:30|18.88|18.72|18.84|18.68|18.88|18.72|18.84|18.68|67
1740495520000|2025-02-25 14:58:40|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|104
1740495530000|2025-02-25 14:58:50|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|6
1740495540000|2025-02-25 14:59:00|||||||||13
1740495550000|2025-02-25 14:59:10|||||||||8
1740495560000|2025-02-25 14:59:20|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|2
1740495570000|2025-02-25 14:59:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|7
1740495580000|2025-02-25 14:59:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|8
1740495590000|2025-02-25 14:59:50|||||||||7
1740495600000|2025-02-25 15:00:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|72
1740495610000|2025-02-25 15:00:10|18.94|18.78|18.94|18.78|18.94|18.78|18.94|18.78|27
1740495620000|2025-02-25 15:00:20|18.93|18.77|18.98|18.82|18.98|18.82|18.93|18.77|283
1740495630000|2025-02-25 15:00:30|||||||||153
1740495640000|2025-02-25 15:00:40|||||||||1
1740495650000|2025-02-25 15:00:50|19.03|18.87|19.03|18.87|19.03|18.87|18.99|18.83|39
1740495660000|2025-02-25 15:01:00|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|159
1740495670000|2025-02-25 15:01:10|19.04|18.88|19.03|18.87|19.04|18.88|19.03|18.87|14
1740495680000|2025-02-25 15:01:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|32
1740495690000|2025-02-25 15:01:30|||||||||4
1740495700000|2025-02-25 15:01:40|||||||||2
1740495710000|2025-02-25 15:01:50|||||||||11
1740495720000|2025-02-25 15:02:00|19.08|18.92|19.03|18.87|19.08|18.92|19.03|18.87|171
1740495730000|2025-02-25 15:02:10|19.01|18.85|19.01|18.85|19.03|18.87|18.98|18.82|84
1740495740000|2025-02-25 15:02:20|19.02|18.86|19.02|18.86|19.03|18.87|19.01|18.85|32
1740495750000|2025-02-25 15:02:30|19.01|18.85|19.03|18.87|19.04|18.88|19.01|18.85|31
1740495760000|2025-02-25 15:02:40|19.04|18.88|19.06|18.9|19.06|18.9|19.03|18.87|77
1740495770000|2025-02-25 15:02:50|||||||||36
1740495780000|2025-02-25 15:03:00|||||||||8
1740495790000|2025-02-25 15:03:10|19.11|18.95|19.07|18.91|19.11|18.95|19.06|18.9|528
1740495800000|2025-02-25 15:03:20|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|24
1740495810000|2025-02-25 15:03:30|19.08|18.92|19.06|18.9|19.11|18.95|19.06|18.9|137
1740495820000|2025-02-25 15:03:40|||||||||7
1740495830000|2025-02-25 15:03:50|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|56
1740495840000|2025-02-25 15:04:00|19.06|18.9|19.06|18.9|19.06|18.9|19.01|18.85|216
1740495850000|2025-02-25 15:04:10|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|165
1740495860000|2025-02-25 15:04:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|62
1740495870000|2025-02-25 15:04:30|19.11|18.95|19.15|18.99|19.15|18.99|19.1|18.94|216
1740495880000|2025-02-25 15:04:40|||||||||26
1740495890000|2025-02-25 15:04:50|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|94
1740495900000|2025-02-25 15:05:00|19.11|18.95|19.11|18.95|19.11|18.95|19.08|18.92|77
1740495910000|2025-02-25 15:05:10|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|77
1740495920000|2025-02-25 15:05:20|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|3
1740495930000|2025-02-25 15:05:30|19.18|19.02|19.18|19.02|19.18|19.02|19.18|19.02|220
1740495940000|2025-02-25 15:05:40|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|57
1740495950000|2025-02-25 15:05:50|||||||||54
1740495960000|2025-02-25 15:06:00|19.18|19.02|19.2|19.04|19.2|19.04|19.15|18.99|47
1740495970000|2025-02-25 15:06:10|||||||||24
1740495980000|2025-02-25 15:06:20|19.19|19.03|19.15|18.99|19.2|19.04|19.15|18.99|67
1740495990000|2025-02-25 15:06:30|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|58
1740496000000|2025-02-25 15:06:40|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|94
1740496010000|2025-02-25 15:06:50|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|4
1740496020000|2025-02-25 15:07:00|19.15|18.99|19.1|18.94|19.15|18.99|19.1|18.94|41
1740496030000|2025-02-25 15:07:10|19.11|18.95|19.15|18.99|19.15|18.99|19.1|18.94|84
1740496040000|2025-02-25 15:07:20|||||||||6
1740496050000|2025-02-25 15:07:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|48
1740496060000|2025-02-25 15:07:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|9
1740496070000|2025-02-25 15:07:50|19.11|18.95|19.1|18.94|19.15|18.99|19.1|18.94|30
1740496080000|2025-02-25 15:08:00|||||||||6
1740496090000|2025-02-25 15:08:10|19.12|18.96|19.1|18.94|19.15|18.99|19.1|18.94|146
1740496100000|2025-02-25 15:08:20|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|13
1740496110000|2025-02-25 15:08:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|12
1740496120000|2025-02-25 15:08:40|19.11|18.95|19.15|18.99|19.15|18.99|19.1|18.94|40
1740496130000|2025-02-25 15:08:50|19.1|18.94|19.1|18.94|19.13|18.97|19.1|18.94|49
1740496140000|2025-02-25 15:09:00|||||||||3
1740496150000|2025-02-25 15:09:10|19.11|18.95|19.1|18.94|19.15|18.99|19.1|18.94|57
1740496160000|2025-02-25 15:09:20|19.11|18.95|19.1|18.94|19.15|18.99|19.1|18.94|14
1740496170000|2025-02-25 15:09:30|||||||||10
1740496180000|2025-02-25 15:09:40|19.08|18.92|19.05|18.89|19.1|18.94|19.05|18.89|103
1740496190000|2025-02-25 15:09:50|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|9
1740496200000|2025-02-25 15:10:00|19.01|18.85|18.96|18.8|19.05|18.89|18.96|18.8|60
1740496210000|2025-02-25 15:10:10|18.97|18.81|19.01|18.85|19.01|18.85|18.96|18.8|56
1740496220000|2025-02-25 15:10:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|68
1740496230000|2025-02-25 15:10:30|||||||||12
1740496240000|2025-02-25 15:10:40|||||||||42
1740496250000|2025-02-25 15:10:50|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|80
1740496260000|2025-02-25 15:11:00|19.07|18.91|19.07|18.91|19.07|18.91|19.07|18.91|12
1740496270000|2025-02-25 15:11:10|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|55
1740496280000|2025-02-25 15:11:20|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|3
1740496290000|2025-02-25 15:11:30|19.08|18.92|19.08|18.92|19.11|18.95|19.06|18.9|90
1740496300000|2025-02-25 15:11:40|19.09|18.93|19.06|18.9|19.09|18.93|19.06|18.9|51
1740496310000|2025-02-25 15:11:50|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|30
1740496320000|2025-02-25 15:12:00|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|23
1740496330000|2025-02-25 15:12:10|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|4
1740496340000|2025-02-25 15:12:20|19.07|18.91|19.11|18.95|19.11|18.95|19.07|18.91|18
1740496350000|2025-02-25 15:12:30|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|48
1740496360000|2025-02-25 15:12:40|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|122
1740496370000|2025-02-25 15:12:50|||||||||50
1740496380000|2025-02-25 15:13:00|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|175
1740496390000|2025-02-25 15:13:10|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|141
1740496400000|2025-02-25 15:13:20|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|109
1740496410000|2025-02-25 15:13:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|3
1740496420000|2025-02-25 15:13:40|19.16|19|19.16|19|19.2|19.04|19.15|18.99|60
1740496430000|2025-02-25 15:13:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|26
1740496440000|2025-02-25 15:14:00|19.18|19.02|19.18|19.02|19.2|19.04|19.15|18.99|108
1740496450000|2025-02-25 15:14:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|84
1740496460000|2025-02-25 15:14:20|||||||||13
1740496470000|2025-02-25 15:14:30|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|140
1740496480000|2025-02-25 15:14:40|19.25|19.09|19.24|19.08|19.25|19.09|19.24|19.08|54
1740496490000|2025-02-25 15:14:50|19.23|19.07|19.23|19.07|19.23|19.07|19.23|19.07|14
1740496500000|2025-02-25 15:15:00|19.2|19.04|19.2|19.04|19.23|19.07|19.18|19.02|167
1740496510000|2025-02-25 15:15:10|19.18|19.02|19.19|19.03|19.2|19.04|19.18|19.02|67
1740496520000|2025-02-25 15:15:20|19.18|19.02|19.18|19.02|19.2|19.04|19.15|18.99|191
1740496530000|2025-02-25 15:15:30|19.2|19.04|19.23|19.07|19.23|19.07|19.18|19.02|36
1740496540000|2025-02-25 15:15:40|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|53
1740496550000|2025-02-25 15:15:50|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|155
1740496560000|2025-02-25 15:16:00|19.19|19.03|19.18|19.02|19.2|19.04|19.15|18.99|112
1740496570000|2025-02-25 15:16:10|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|41
1740496580000|2025-02-25 15:16:20|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|28
1740496590000|2025-02-25 15:16:30|||||||||56
1740496600000|2025-02-25 15:16:40|||||||||20
1740496610000|2025-02-25 15:16:50|19.18|19.02|19.18|19.02|19.19|19.03|19.18|19.02|43
1740496620000|2025-02-25 15:17:00|19.2|19.04|19.19|19.03|19.2|19.04|19.15|18.99|148
1740496630000|2025-02-25 15:17:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|118
1740496640000|2025-02-25 15:17:20|||||||||65
1740496650000|2025-02-25 15:17:30|19.23|19.07|19.2|19.04|19.23|19.07|19.2|19.04|75
1740496660000|2025-02-25 15:17:40|19.23|19.07|19.23|19.07|19.25|19.09|19.2|19.04|98
1740496670000|2025-02-25 15:17:50|19.25|19.09|19.25|19.09|19.25|19.09|19.23|19.07|1
1740496680000|2025-02-25 15:18:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|124
1740496690000|2025-02-25 15:18:10|19.28|19.12|19.28|19.12|19.28|19.12|19.25|19.09|34
1740496700000|2025-02-25 15:18:20|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|101
1740496710000|2025-02-25 15:18:30|19.27|19.11|19.28|19.12|19.28|19.12|19.25|19.09|11
1740496720000|2025-02-25 15:18:40|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|56
1740496730000|2025-02-25 15:18:50|19.27|19.11|19.25|19.09|19.28|19.12|19.25|19.09|65
1740496740000|2025-02-25 15:19:00|19.28|19.12|19.25|19.09|19.28|19.12|19.25|19.09|39
1740496750000|2025-02-25 15:19:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|166
1740496760000|2025-02-25 15:19:20|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|297
1740496770000|2025-02-25 15:19:30|19.37|19.21|19.33|19.17|19.37|19.21|19.33|19.17|213
1740496780000|2025-02-25 15:19:40|19.37|19.21|19.37|19.21|19.37|19.21|19.37|19.21|40
1740496790000|2025-02-25 15:19:50|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|64
1740496800000|2025-02-25 15:20:00|19.33|19.17|19.38|19.22|19.38|19.22|19.33|19.17|384
1740496810000|2025-02-25 15:20:10|19.42|19.26|19.42|19.26|19.42|19.26|19.38|19.22|77
1740496820000|2025-02-25 15:20:20|19.4|19.24|19.38|19.22|19.42|19.26|19.38|19.22|63
1740496830000|2025-02-25 15:20:30|19.42|19.26|19.42|19.26|19.42|19.26|19.42|19.26|92
1740496840000|2025-02-25 15:20:40|19.46|19.3|19.42|19.26|19.46|19.3|19.42|19.26|70
1740496850000|2025-02-25 15:20:50|19.47|19.31|19.47|19.31|19.47|19.31|19.42|19.26|222
1740496860000|2025-02-25 15:21:00|19.43|19.27|19.42|19.26|19.43|19.27|19.42|19.26|176
1740496870000|2025-02-25 15:21:10|||||||||10
1740496880000|2025-02-25 15:21:20|19.37|19.21|19.38|19.22|19.42|19.26|19.37|19.21|200
1740496890000|2025-02-25 15:21:30|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|92
1740496900000|2025-02-25 15:21:40|||||||||6
1740496910000|2025-02-25 15:21:50|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|54
1740496920000|2025-02-25 15:22:00|19.37|19.21|19.33|19.17|19.38|19.22|19.33|19.17|72
1740496930000|2025-02-25 15:22:10|19.37|19.21|19.38|19.22|19.38|19.22|19.33|19.17|67
1740496940000|2025-02-25 15:22:20|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|40
1740496950000|2025-02-25 15:22:30|19.3|19.14|19.3|19.14|19.3|19.14|19.28|19.12|9
1740496960000|2025-02-25 15:22:40|19.29|19.13|19.28|19.12|19.33|19.17|19.28|19.12|75
1740496970000|2025-02-25 15:22:50|19.29|19.13|19.28|19.12|19.29|19.13|19.28|19.12|1
1740496980000|2025-02-25 15:23:00|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|142
1740496990000|2025-02-25 15:23:10|19.27|19.11|19.3|19.14|19.3|19.14|19.25|19.09|40
1740497000000|2025-02-25 15:23:20|19.33|19.17|19.3|19.14|19.33|19.17|19.28|19.12|34
1740497010000|2025-02-25 15:23:30|19.28|19.12|19.28|19.12|19.3|19.14|19.28|19.12|9
1740497020000|2025-02-25 15:23:40|19.29|19.13|19.33|19.17|19.33|19.17|19.29|19.13|186
1740497030000|2025-02-25 15:23:50|||||||||1
1740497040000|2025-02-25 15:24:00|19.35|19.19|19.38|19.22|19.38|19.22|19.33|19.17|24
1740497050000|2025-02-25 15:24:10|||||||||39
1740497060000|2025-02-25 15:24:20|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|95
1740497070000|2025-02-25 15:24:30|19.42|19.26|19.38|19.22|19.43|19.27|19.38|19.22|85
1740497080000|2025-02-25 15:24:40|19.39|19.23|19.43|19.27|19.43|19.27|19.38|19.22|52
1740497090000|2025-02-25 15:24:50|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|41
1740497100000|2025-02-25 15:25:00|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|60
1740497110000|2025-02-25 15:25:10|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|35
1740497120000|2025-02-25 15:25:20|19.48|19.32|19.38|19.22|19.48|19.32|19.38|19.22|67
1740497130000|2025-02-25 15:25:30|19.35|19.19|19.35|19.19|19.38|19.22|19.35|19.19|113
1740497140000|2025-02-25 15:25:40|19.38|19.22|19.38|19.22|19.38|19.22|19.38|19.22|78
1740497150000|2025-02-25 15:25:50|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|46
1740497160000|2025-02-25 15:26:00|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|85
1740497170000|2025-02-25 15:26:10|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|18
1740497180000|2025-02-25 15:26:20|19.39|19.23|19.35|19.19|19.39|19.23|19.35|19.19|85
1740497190000|2025-02-25 15:26:30|19.38|19.22|19.4|19.24|19.43|19.27|19.38|19.22|65
1740497200000|2025-02-25 15:26:40|19.43|19.27|19.4|19.24|19.43|19.27|19.38|19.22|65
1740497210000|2025-02-25 15:26:50|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|5
1740497220000|2025-02-25 15:27:00|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|34
1740497230000|2025-02-25 15:27:10|19.38|19.22|19.38|19.22|19.38|19.22|19.35|19.19|39
1740497240000|2025-02-25 15:27:20|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|15
1740497250000|2025-02-25 15:27:30|19.43|19.27|19.43|19.27|19.43|19.27|19.43|19.27|117
1740497260000|2025-02-25 15:27:40|19.42|19.26|19.43|19.27|19.43|19.27|19.42|19.26|108
1740497270000|2025-02-25 15:27:50|19.4|19.24|19.43|19.27|19.43|19.27|19.38|19.22|18
1740497280000|2025-02-25 15:28:00|||||||||23
1740497290000|2025-02-25 15:28:10|||||||||28
1740497300000|2025-02-25 15:28:20|||||||||30
1740497310000|2025-02-25 15:28:30|||||||||8
1740497320000|2025-02-25 15:28:40|||||||||32
1740497330000|2025-02-25 15:28:50|19.48|19.32|19.43|19.27|19.48|19.32|19.43|19.27|34
1740497340000|2025-02-25 15:29:00|19.47|19.31|19.48|19.32|19.48|19.32|19.43|19.27|76
1740497350000|2025-02-25 15:29:10|||||||||2
1740497360000|2025-02-25 15:29:20|19.47|19.31|19.47|19.31|19.48|19.32|19.43|19.27|192
1740497370000|2025-02-25 15:29:30|19.48|19.32|19.48|19.32|19.48|19.32|19.47|19.31|12
1740497380000|2025-02-25 15:29:40|||||||||72
1740497390000|2025-02-25 15:29:50|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|12
1740497400000|2025-02-25 15:30:00|19.47|19.31|19.43|19.27|19.47|19.31|19.38|19.22|177
1740497410000|2025-02-25 15:30:10|||||||||4
1740497420000|2025-02-25 15:30:20|19.47|19.31|19.48|19.32|19.48|19.32|19.47|19.31|13
1740497430000|2025-02-25 15:30:30|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|32
1740497440000|2025-02-25 15:30:40|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|40
1740497450000|2025-02-25 15:30:50|19.45|19.29|19.48|19.32|19.48|19.32|19.45|19.29|22
1740497460000|2025-02-25 15:31:00|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|90
1740497470000|2025-02-25 15:31:10|19.52|19.36|19.48|19.32|19.52|19.36|19.48|19.32|66
1740497480000|2025-02-25 15:31:20|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|24
1740497490000|2025-02-25 15:31:30|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|23
1740497500000|2025-02-25 15:31:40|||||||||70
1740497510000|2025-02-25 15:31:50|||||||||3
1740497520000|2025-02-25 15:32:00|19.47|19.31|19.43|19.27|19.48|19.32|19.43|19.27|57
1740497530000|2025-02-25 15:32:10|19.47|19.31|19.48|19.32|19.48|19.32|19.43|19.27|50
1740497540000|2025-02-25 15:32:20|19.47|19.31|19.43|19.27|19.47|19.31|19.43|19.27|30
1740497550000|2025-02-25 15:32:30|19.4|19.24|19.43|19.27|19.43|19.27|19.4|19.24|8
1740497560000|2025-02-25 15:32:40|19.39|19.23|19.38|19.22|19.43|19.27|19.38|19.22|129
1740497570000|2025-02-25 15:32:50|19.39|19.23|19.43|19.27|19.43|19.27|19.38|19.22|30
1740497580000|2025-02-25 15:33:00|19.47|19.31|19.47|19.31|19.47|19.31|19.47|19.31|79
1740497590000|2025-02-25 15:33:10|19.43|19.27|19.47|19.31|19.47|19.31|19.43|19.27|89
1740497600000|2025-02-25 15:33:20|19.43|19.27|19.38|19.22|19.43|19.27|19.38|19.22|35
1740497610000|2025-02-25 15:33:30|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|1
1740497620000|2025-02-25 15:33:40|19.39|19.23|19.4|19.24|19.4|19.24|19.38|19.22|3
1740497630000|2025-02-25 15:33:50|19.42|19.26|19.38|19.22|19.42|19.26|19.38|19.22|23
1740497640000|2025-02-25 15:34:00|19.39|19.23|19.38|19.22|19.4|19.24|19.38|19.22|4
1740497650000|2025-02-25 15:34:10|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|37
1740497660000|2025-02-25 15:34:20|19.4|19.24|19.39|19.23|19.4|19.24|19.38|19.22|2
1740497670000|2025-02-25 15:34:30|19.4|19.24|19.38|19.22|19.43|19.27|19.38|19.22|48
1740497680000|2025-02-25 15:34:40|||||||||8
1740497690000|2025-02-25 15:34:50|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|35
1740497700000|2025-02-25 15:35:00|19.33|19.17|19.35|19.19|19.38|19.22|19.33|19.17|100
1740497710000|2025-02-25 15:35:10|19.34|19.18|19.33|19.17|19.35|19.19|19.33|19.17|118
1740497720000|2025-02-25 15:35:20|||||||||1
1740497730000|2025-02-25 15:35:30|19.3|19.14|19.33|19.17|19.33|19.17|19.3|19.14|19
1740497740000|2025-02-25 15:35:40|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|52
1740497750000|2025-02-25 15:35:50|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|22
1740497760000|2025-02-25 15:36:00|19.35|19.19|19.33|19.17|19.38|19.22|19.33|19.17|149
1740497770000|2025-02-25 15:36:10|19.3|19.14|19.3|19.14|19.33|19.17|19.3|19.14|114
1740497780000|2025-02-25 15:36:20|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|4
1740497790000|2025-02-25 15:36:30|19.25|19.09|19.25|19.09|19.28|19.12|19.25|19.09|176
1740497800000|2025-02-25 15:36:40|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|128
1740497810000|2025-02-25 15:36:50|||||||||57
1740497820000|2025-02-25 15:37:00|||||||||45
1740497830000|2025-02-25 15:37:10|||||||||31
1740497840000|2025-02-25 15:37:20|19.16|19|19.2|19.04|19.2|19.04|19.16|19|314
1740497850000|2025-02-25 15:37:30|||||||||40
1740497860000|2025-02-25 15:37:40|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|3
1740497870000|2025-02-25 15:37:50|19.24|19.08|19.25|19.09|19.25|19.09|19.2|19.04|151
1740497880000|2025-02-25 15:38:00|19.24|19.08|19.25|19.09|19.25|19.09|19.2|19.04|66
1740497890000|2025-02-25 15:38:10|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|37
1740497900000|2025-02-25 15:38:20|||||||||109
1740497910000|2025-02-25 15:38:30|19.16|19|19.15|18.99|19.16|19|19.15|18.99|27
1740497920000|2025-02-25 15:38:40|19.16|19|19.16|19|19.2|19.04|19.16|19|139
1740497930000|2025-02-25 15:38:50|19.15|18.99|19.16|19|19.16|19|19.15|18.99|0
1740497940000|2025-02-25 15:39:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|1
1740497950000|2025-02-25 15:39:10|19.16|19|19.16|19|19.16|19|19.16|19|1
1740497960000|2025-02-25 15:39:20|19.15|18.99|19.11|18.95|19.16|19|19.11|18.95|86
1740497970000|2025-02-25 15:39:30|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|23
1740497980000|2025-02-25 15:39:40|||||||||7
1740497990000|2025-02-25 15:39:50|||||||||11
1740498000000|2025-02-25 15:40:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|29
1740498010000|2025-02-25 15:40:10|||||||||39
1740498020000|2025-02-25 15:40:20|||||||||266
1740498030000|2025-02-25 15:40:30|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|71
1740498040000|2025-02-25 15:40:40|||||||||1
1740498050000|2025-02-25 15:40:50|19.15|18.99|19.15|18.99|19.16|19|19.15|18.99|64
1740498060000|2025-02-25 15:41:00|19.16|19|19.16|19|19.16|19|19.15|18.99|6
1740498070000|2025-02-25 15:41:10|19.15|18.99|19.16|19|19.16|19|19.15|18.99|26
1740498080000|2025-02-25 15:41:20|||||||||2
1740498090000|2025-02-25 15:41:30|19.2|19.04|19.11|18.95|19.2|19.04|19.11|18.95|114
1740498100000|2025-02-25 15:41:40|19.16|19|19.11|18.95|19.16|19|19.11|18.95|39
1740498110000|2025-02-25 15:41:50|||||||||25
1740498120000|2025-02-25 15:42:00|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|128
1740498130000|2025-02-25 15:42:10|||||||||4
1740498140000|2025-02-25 15:42:20|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|159
1740498150000|2025-02-25 15:42:30|||||||||3
1740498160000|2025-02-25 15:42:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|42
1740498170000|2025-02-25 15:42:50|19.07|18.91|19.08|18.92|19.08|18.92|19.07|18.91|6
1740498180000|2025-02-25 15:43:00|19.07|18.91|18.98|18.82|19.07|18.91|18.98|18.82|148
1740498190000|2025-02-25 15:43:10|||||||||85
1740498200000|2025-02-25 15:43:20|||||||||72
1740498210000|2025-02-25 15:43:30|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|92
1740498220000|2025-02-25 15:43:40|18.98|18.82|18.93|18.77|18.98|18.82|18.93|18.77|81
1740498230000|2025-02-25 15:43:50|||||||||21
1740498240000|2025-02-25 15:44:00|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|203
1740498250000|2025-02-25 15:44:10|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|44
1740498260000|2025-02-25 15:44:20|19.06|18.9|19.11|18.95|19.11|18.95|19.06|18.9|86
1740498270000|2025-02-25 15:44:30|19.06|18.9|19.08|18.92|19.08|18.92|19.06|18.9|8
1740498280000|2025-02-25 15:44:40|19.07|18.91|19.06|18.9|19.08|18.92|19.06|18.9|30
1740498290000|2025-02-25 15:44:50|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|20
1740498300000|2025-02-25 15:45:00|19.06|18.9|19.06|18.9|19.08|18.92|19.03|18.87|236
1740498310000|2025-02-25 15:45:10|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|10
1740498320000|2025-02-25 15:45:20|19.08|18.92|19.07|18.91|19.08|18.92|19.06|18.9|11
1740498330000|2025-02-25 15:45:30|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|32
1740498340000|2025-02-25 15:45:40|19.07|18.91|19.11|18.95|19.11|18.95|19.06|18.9|162
1740498350000|2025-02-25 15:45:50|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|10
1740498360000|2025-02-25 15:46:00|19.07|18.91|19.06|18.9|19.07|18.91|19.06|18.9|4
1740498370000|2025-02-25 15:46:10|19.07|18.91|19.11|18.95|19.11|18.95|19.06|18.9|33
1740498380000|2025-02-25 15:46:20|19.15|18.99|19.16|19|19.16|19|19.13|18.97|82
1740498390000|2025-02-25 15:46:30|19.15|18.99|19.16|19|19.16|19|19.15|18.99|7
1740498400000|2025-02-25 15:46:40|||||||||95
1740498410000|2025-02-25 15:46:50|||||||||2
1740498420000|2025-02-25 15:47:00|19.18|19.02|19.21|19.05|19.21|19.05|19.16|19|233
1740498430000|2025-02-25 15:47:10|19.2|19.04|19.2|19.04|19.21|19.05|19.2|19.04|0
1740498440000|2025-02-25 15:47:20|19.21|19.05|19.16|19|19.21|19.05|19.16|19|35
1740498450000|2025-02-25 15:47:30|19.2|19.04|19.16|19|19.2|19.04|19.16|19|18
1740498470000|2025-02-25 15:47:50|||||||||11
1740498480000|2025-02-25 15:48:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|53
1740498490000|2025-02-25 15:48:10|19.14|18.98|19.11|18.95|19.16|19|19.11|18.95|3
1740498500000|2025-02-25 15:48:20|19.12|18.96|19.16|19|19.16|19|19.11|18.95|6
1740498510000|2025-02-25 15:48:30|19.11|18.95|19.13|18.97|19.16|19|19.11|18.95|72
1740498520000|2025-02-25 15:48:40|19.11|18.95|19.13|18.97|19.14|18.98|19.11|18.95|21
1740498530000|2025-02-25 15:48:50|19.12|18.96|19.11|18.95|19.13|18.97|19.11|18.95|0
1740498540000|2025-02-25 15:49:00|19.13|18.97|19.06|18.9|19.13|18.97|19.06|18.9|17
1740498550000|2025-02-25 15:49:10|19.07|18.91|19.06|18.9|19.08|18.92|19.03|18.87|12
1740498560000|2025-02-25 15:49:20|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|42
1740498570000|2025-02-25 15:49:30|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|123
1740498580000|2025-02-25 15:49:40|||||||||2
1740498590000|2025-02-25 15:49:50|19.04|18.88|19.03|18.87|19.06|18.9|19.03|18.87|74
1740498600000|2025-02-25 15:50:00|19.01|18.85|19.06|18.9|19.06|18.9|19.01|18.85|18
1740498610000|2025-02-25 15:50:10|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|29
1740498620000|2025-02-25 15:50:20|19.03|18.87|19.01|18.85|19.06|18.9|18.98|18.82|31
1740498630000|2025-02-25 15:50:30|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|19
1740498640000|2025-02-25 15:50:40|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|12
1740498660000|2025-02-25 15:51:00|18.98|18.82|18.98|18.82|18.98|18.82|18.98|18.82|23
1740498670000|2025-02-25 15:51:10|||||||||3
1740498680000|2025-02-25 15:51:20|||||||||89
1740498690000|2025-02-25 15:51:30|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|20
1740498700000|2025-02-25 15:51:40|||||||||11
1740498710000|2025-02-25 15:51:50|||||||||6
1740498720000|2025-02-25 15:52:00|||||||||40
1740498730000|2025-02-25 15:52:10|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|23
1740498740000|2025-02-25 15:52:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|30
1740498750000|2025-02-25 15:52:30|18.89|18.73|18.88|18.72|18.93|18.77|18.88|18.72|30
1740498760000|2025-02-25 15:52:40|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|2
1740498770000|2025-02-25 15:52:50|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|8
1740498780000|2025-02-25 15:53:00|18.88|18.72|18.89|18.73|18.93|18.77|18.88|18.72|24
1740498790000|2025-02-25 15:53:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|5
1740498800000|2025-02-25 15:53:20|||||||||16
1740498810000|2025-02-25 15:53:30|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|29
1740498820000|2025-02-25 15:53:40|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|9
1740498830000|2025-02-25 15:53:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|8
1740498840000|2025-02-25 15:54:00|18.89|18.73|18.88|18.72|18.89|18.73|18.88|18.72|32
1740498850000|2025-02-25 15:54:10|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|20
1740498860000|2025-02-25 15:54:20|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|6
1740498870000|2025-02-25 15:54:30|18.91|18.75|18.89|18.73|18.91|18.75|18.89|18.73|37
1740498880000|2025-02-25 15:54:40|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|88
1740498900000|2025-02-25 15:55:00|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|40
1740498910000|2025-02-25 15:55:10|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|17
1740498920000|2025-02-25 15:55:20|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|38
1740498930000|2025-02-25 15:55:30|||||||||2
1740498940000|2025-02-25 15:55:40|18.88|18.72|18.89|18.73|18.89|18.73|18.88|18.72|7
1740498950000|2025-02-25 15:55:50|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|15
1740498960000|2025-02-25 15:56:00|18.89|18.73|18.93|18.77|18.93|18.77|18.89|18.73|86
1740498970000|2025-02-25 15:56:10|18.89|18.73|18.89|18.73|18.89|18.73|18.88|18.72|13
1740498980000|2025-02-25 15:56:20|18.93|18.77|18.89|18.73|18.93|18.77|18.89|18.73|33
1740498990000|2025-02-25 15:56:30|18.93|18.77|18.93|18.77|18.93|18.77|18.89|18.73|24
1740499000000|2025-02-25 15:56:40|||||||||3
1740499010000|2025-02-25 15:56:50|18.94|18.78|18.93|18.77|18.98|18.82|18.93|18.77|64
1740499020000|2025-02-25 15:57:00|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|42
1740499030000|2025-02-25 15:57:10|||||||||3
1740499040000|2025-02-25 15:57:20|18.99|18.83|18.98|18.82|18.99|18.83|18.98|18.82|51
1740499050000|2025-02-25 15:57:30|||||||||19
1740499060000|2025-02-25 15:57:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|9
1740499070000|2025-02-25 15:57:50|18.94|18.78|18.93|18.77|18.94|18.78|18.93|18.77|8
1740499080000|2025-02-25 15:58:00|18.94|18.78|18.94|18.78|18.94|18.78|18.93|18.77|11
1740499090000|2025-02-25 15:58:10|18.93|18.77|18.93|18.77|18.98|18.82|18.93|18.77|80
1740499100000|2025-02-25 15:58:20|||||||||5
1740499110000|2025-02-25 15:58:30|18.94|18.78|18.98|18.82|18.98|18.82|18.93|18.77|6
1740499120000|2025-02-25 15:58:40|||||||||20
1740499130000|2025-02-25 15:58:50|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|48
1740499140000|2025-02-25 15:59:00|19.01|18.85|19.02|18.86|19.03|18.87|19.01|18.85|20
1740499150000|2025-02-25 15:59:10|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|47
1740499160000|2025-02-25 15:59:20|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|22
1740499170000|2025-02-25 15:59:30|||||||||9
1740499180000|2025-02-25 15:59:40|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|11
1740499190000|2025-02-25 15:59:50|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|39
1740499200000|2025-02-25 16:00:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|121
1740499210000|2025-02-25 16:00:10|||||||||47
1740499220000|2025-02-25 16:00:20|19.13|18.97|19.11|18.95|19.16|19|19.11|18.95|72
1740499230000|2025-02-25 16:00:30|||||||||4
1740499240000|2025-02-25 16:00:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|25
1740499250000|2025-02-25 16:00:50|19.15|18.99|19.15|18.99|19.16|19|19.11|18.95|7
1740499260000|2025-02-25 16:01:00|19.11|18.95|19.16|19|19.16|19|19.11|18.95|50
1740499270000|2025-02-25 16:01:10|19.15|18.99|19.15|18.99|19.16|19|19.11|18.95|28
1740499280000|2025-02-25 16:01:20|19.16|19|19.16|19|19.16|19|19.15|18.99|2
1740499290000|2025-02-25 16:01:30|||||||||2
1740499300000|2025-02-25 16:01:40|||||||||1
1740499310000|2025-02-25 16:01:50|||||||||1
1740499320000|2025-02-25 16:02:00|||||||||2
1740499330000|2025-02-25 16:02:10|||||||||180
1740499340000|2025-02-25 16:02:20|19.18|19.02|19.2|19.04|19.2|19.04|19.16|19|81
1740499350000|2025-02-25 16:02:30|||||||||18
1740499360000|2025-02-25 16:02:40|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|4
1740499370000|2025-02-25 16:02:50|19.16|19|19.2|19.04|19.2|19.04|19.16|19|54
1740499380000|2025-02-25 16:03:00|||||||||1
1740499390000|2025-02-25 16:03:10|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|4
1740499400000|2025-02-25 16:03:20|19.25|19.09|19.25|19.09|19.25|19.09|19.25|19.09|131
1740499410000|2025-02-25 16:03:30|||||||||84
1740499420000|2025-02-25 16:03:40|||||||||10
1740499430000|2025-02-25 16:03:50|||||||||8
1740499440000|2025-02-25 16:04:00|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|135
1740499450000|2025-02-25 16:04:10|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|33
1740499460000|2025-02-25 16:04:20|||||||||20
1740499470000|2025-02-25 16:04:30|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|22
1740499480000|2025-02-25 16:04:40|19.21|19.05|19.21|19.05|19.21|19.05|19.2|19.04|34
1740499490000|2025-02-25 16:04:50|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|77
1740499500000|2025-02-25 16:05:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|20
1740499510000|2025-02-25 16:05:10|||||||||6
1740499520000|2025-02-25 16:05:20|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|23
1740499530000|2025-02-25 16:05:30|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|6
1740499540000|2025-02-25 16:05:40|||||||||5
1740499550000|2025-02-25 16:05:50|19.21|19.05|19.21|19.05|19.21|19.05|19.21|19.05|2
1740499560000|2025-02-25 16:06:00|19.2|19.04|19.21|19.05|19.21|19.05|19.2|19.04|71
1740499570000|2025-02-25 16:06:10|19.2|19.04|19.16|19|19.2|19.04|19.16|19|30
1740499580000|2025-02-25 16:06:20|19.2|19.04|19.16|19|19.2|19.04|19.16|19|23
1740499590000|2025-02-25 16:06:30|||||||||1
1740499600000|2025-02-25 16:06:40|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|51
1740499610000|2025-02-25 16:06:50|||||||||6
1740499620000|2025-02-25 16:07:00|19.15|18.99|19.11|18.95|19.15|18.99|19.1|18.94|78
1740499630000|2025-02-25 16:07:10|||||||||3
1740499640000|2025-02-25 16:07:20|||||||||13
1740499650000|2025-02-25 16:07:30|||||||||4
1740499660000|2025-02-25 16:07:40|19.09|18.93|19.06|18.9|19.11|18.95|19.06|18.9|58
1740499670000|2025-02-25 16:07:50|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|34
1740499680000|2025-02-25 16:08:00|||||||||8
1740499690000|2025-02-25 16:08:10|||||||||8
1740499700000|2025-02-25 16:08:20|||||||||1
1740499710000|2025-02-25 16:08:30|19.12|18.96|19.11|18.95|19.12|18.96|19.11|18.95|29
1740499720000|2025-02-25 16:08:40|19.16|19|19.16|19|19.16|19|19.16|19|13
1740499730000|2025-02-25 16:08:50|||||||||12
1740499740000|2025-02-25 16:09:00|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|7
1740499750000|2025-02-25 16:09:10|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|13
1740499760000|2025-02-25 16:09:20|||||||||1
1740499770000|2025-02-25 16:09:30|||||||||2
1740499780000|2025-02-25 16:09:40|||||||||3
1740499790000|2025-02-25 16:09:50|||||||||59
1740499800000|2025-02-25 16:10:00|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|39
1740499810000|2025-02-25 16:10:10|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|9
1740499830000|2025-02-25 16:10:30|19.08|18.92|19.08|18.92|19.08|18.92|19.08|18.92|1
1740499840000|2025-02-25 16:10:40|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|30
1740499850000|2025-02-25 16:10:50|19.07|18.91|19.07|18.91|19.08|18.92|19.06|18.9|0
1740499860000|2025-02-25 16:11:00|19.08|18.92|19.01|18.85|19.08|18.92|19.01|18.85|212
1740499870000|2025-02-25 16:11:10|18.98|18.82|19.03|18.87|19.03|18.87|18.98|18.82|19
1740499880000|2025-02-25 16:11:20|||||||||19
1740499890000|2025-02-25 16:11:30|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|14
1740499900000|2025-02-25 16:11:40|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|1
1740499910000|2025-02-25 16:11:50|||||||||1
1740499920000|2025-02-25 16:12:00|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|24
1740499930000|2025-02-25 16:12:10|19.01|18.85|18.98|18.82|19.01|18.85|18.98|18.82|31
1740499940000|2025-02-25 16:12:20|19.01|18.85|19.03|18.87|19.03|18.87|19.01|18.85|2
1740499950000|2025-02-25 16:12:30|||||||||1
1740499960000|2025-02-25 16:12:40|19.06|18.9|19.03|18.87|19.06|18.9|19.03|18.87|74
1740499970000|2025-02-25 16:12:50|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|6
1740499980000|2025-02-25 16:13:00|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|29
1740499990000|2025-02-25 16:13:10|19.03|18.87|19.03|18.87|19.03|18.87|19.01|18.85|38
1740500000000|2025-02-25 16:13:20|19.01|18.85|19.01|18.85|19.03|18.87|19.01|18.85|4
1740500010000|2025-02-25 16:13:30|19.03|18.87|19.03|18.87|19.03|18.87|19.03|18.87|54
1740500020000|2025-02-25 16:13:40|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|28
1740500030000|2025-02-25 16:13:50|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|4
1740500040000|2025-02-25 16:14:00|19.03|18.87|19.03|18.87|19.06|18.9|19.03|18.87|81
1740500050000|2025-02-25 16:14:10|19.02|18.86|19.06|18.9|19.06|18.9|19.01|18.85|69
1740500060000|2025-02-25 16:14:20|||||||||41
1740500070000|2025-02-25 16:14:30|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|25
1740500080000|2025-02-25 16:14:40|19.04|18.88|19.06|18.9|19.06|18.9|19.04|18.88|3
1740500090000|2025-02-25 16:14:50|19.01|18.85|19.01|18.85|19.02|18.86|19.01|18.85|23
1740500100000|2025-02-25 16:15:00|19.03|18.87|19.01|18.85|19.03|18.87|19.01|18.85|10
1740500110000|2025-02-25 16:15:10|||||||||3
1740500120000|2025-02-25 16:15:20|18.98|18.82|19.01|18.85|19.01|18.85|18.98|18.82|48
1740500130000|2025-02-25 16:15:30|||||||||4
1740500140000|2025-02-25 16:15:40|||||||||2
1740500150000|2025-02-25 16:15:50|19.03|18.87|19.06|18.9|19.06|18.9|19.03|18.87|4
1740500160000|2025-02-25 16:16:00|19.1|18.94|19.1|18.94|19.11|18.95|19.06|18.9|34
1740500170000|2025-02-25 16:16:10|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|49
1740500190000|2025-02-25 16:16:30|19.1|18.94|19.11|18.95|19.11|18.95|19.08|18.92|23
1740500200000|2025-02-25 16:16:40|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|5
1740500210000|2025-02-25 16:16:50|||||||||4
1740500220000|2025-02-25 16:17:00|19.15|18.99|19.15|18.99|19.15|18.99|19.11|18.95|24
1740500230000|2025-02-25 16:17:10|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|13
1740500240000|2025-02-25 16:17:20|19.1|18.94|19.1|18.94|19.1|18.94|19.1|18.94|0
1740500250000|2025-02-25 16:17:30|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|12
1740500260000|2025-02-25 16:17:40|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|13
1740500270000|2025-02-25 16:17:50|||||||||4
1740500280000|2025-02-25 16:18:00|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|137
1740500290000|2025-02-25 16:18:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|33
1740500300000|2025-02-25 16:18:20|19.13|18.97|19.11|18.95|19.15|18.99|19.11|18.95|42
1740500310000|2025-02-25 16:18:30|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|15
1740500320000|2025-02-25 16:18:40|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|28
1740500330000|2025-02-25 16:18:50|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|22
1740500340000|2025-02-25 16:19:00|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|7
1740500360000|2025-02-25 16:19:20|19.08|18.92|19.06|18.9|19.08|18.92|19.06|18.9|8
1740500390000|2025-02-25 16:19:50|19.11|18.95|19.11|18.95|19.11|18.95|19.11|18.95|22
1740500400000|2025-02-25 16:20:00|19.06|18.9|19.06|18.9|19.11|18.95|19.06|18.9|50
1740500410000|2025-02-25 16:20:10|19.08|18.92|19.11|18.95|19.11|18.95|19.06|18.9|9
1740500420000|2025-02-25 16:20:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|0
1740500430000|2025-02-25 16:20:30|19.1|18.94|19.06|18.9|19.11|18.95|19.06|18.9|109
1740500440000|2025-02-25 16:20:40|19.08|18.92|19.06|18.9|19.1|18.94|19.06|18.9|57
1740500450000|2025-02-25 16:20:50|||||||||2
1740500460000|2025-02-25 16:21:00|19.1|18.94|19.1|18.94|19.11|18.95|19.06|18.9|25
1740500470000|2025-02-25 16:21:10|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|25
1740500480000|2025-02-25 16:21:20|19.11|18.95|19.06|18.9|19.11|18.95|19.06|18.9|183
1740500500000|2025-02-25 16:21:40|||||||||5
1740500510000|2025-02-25 16:21:50|19.08|18.92|19.11|18.95|19.11|18.95|19.08|18.92|11
1740500520000|2025-02-25 16:22:00|||||||||3
1740500530000|2025-02-25 16:22:10|19.1|18.94|19.11|18.95|19.11|18.95|19.06|18.9|235
1740500540000|2025-02-25 16:22:20|19.09|18.93|19.11|18.95|19.11|18.95|19.09|18.93|64
1740500550000|2025-02-25 16:22:30|19.07|18.91|19.06|18.9|19.11|18.95|19.06|18.9|29
1740500560000|2025-02-25 16:22:40|19.07|18.91|19.11|18.95|19.11|18.95|19.06|18.9|6
1740500570000|2025-02-25 16:22:50|19.15|18.99|19.15|18.99|19.15|18.99|19.11|18.95|52
1740500580000|2025-02-25 16:23:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|15
1740500590000|2025-02-25 16:23:10|19.16|19|19.15|18.99|19.16|19|19.15|18.99|11
1740500600000|2025-02-25 16:23:20|||||||||1
1740500610000|2025-02-25 16:23:30|||||||||1
1740500620000|2025-02-25 16:23:40|||||||||1
1740500630000|2025-02-25 16:23:50|||||||||8
1740500640000|2025-02-25 16:24:00|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|91
1740500650000|2025-02-25 16:24:10|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|53
1740500660000|2025-02-25 16:24:20|19.13|18.97|19.11|18.95|19.13|18.97|19.11|18.95|12
1740500670000|2025-02-25 16:24:30|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|0
1740500680000|2025-02-25 16:24:40|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|6
1740500690000|2025-02-25 16:24:50|||||||||1
1740500700000|2025-02-25 16:25:00|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|4
1740500710000|2025-02-25 16:25:10|||||||||4
1740500720000|2025-02-25 16:25:20|19.1|18.94|19.11|18.95|19.11|18.95|19.1|18.94|10
1740500730000|2025-02-25 16:25:30|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|26
1740500740000|2025-02-25 16:25:40|19.15|18.99|19.15|18.99|19.15|18.99|19.11|18.95|57
1740500750000|2025-02-25 16:25:50|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|36
1740500760000|2025-02-25 16:26:00|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|2
1740500770000|2025-02-25 16:26:10|||||||||1
1740500780000|2025-02-25 16:26:20|||||||||2
1740500790000|2025-02-25 16:26:30|19.2|19.04|19.2|19.04|19.2|19.04|19.2|19.04|18
1740500800000|2025-02-25 16:26:40|||||||||11
1740500810000|2025-02-25 16:26:50|||||||||1
1740500820000|2025-02-25 16:27:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|3
1740500830000|2025-02-25 16:27:10|19.21|19.05|19.2|19.04|19.25|19.09|19.2|19.04|49
1740500840000|2025-02-25 16:27:20|19.25|19.09|19.25|19.09|19.25|19.09|19.21|19.05|203
1740500860000|2025-02-25 16:27:40|||||||||2
1740500870000|2025-02-25 16:27:50|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|41
1740500880000|2025-02-25 16:28:00|19.21|19.05|19.25|19.09|19.25|19.09|19.21|19.05|20
1740500900000|2025-02-25 16:28:20|||||||||2
1740500920000|2025-02-25 16:28:40|||||||||4
1740500930000|2025-02-25 16:28:50|||||||||14
1740500940000|2025-02-25 16:29:00|||||||||5
1740500960000|2025-02-25 16:29:20|||||||||5
1740500970000|2025-02-25 16:29:30|||||||||47
1740500980000|2025-02-25 16:29:40|||||||||11
1740500990000|2025-02-25 16:29:50|||||||||5
1740501000000|2025-02-25 16:30:00|19.21|19.05|19.2|19.04|19.21|19.05|19.2|19.04|31
1740501010000|2025-02-25 16:30:10|19.21|19.05|19.25|19.09|19.25|19.09|19.2|19.04|197
1740501020000|2025-02-25 16:30:20|||||||||2
1740501030000|2025-02-25 16:30:30|||||||||50
1740501040000|2025-02-25 16:30:40|||||||||3
1740501050000|2025-02-25 16:30:50|19.3|19.14|19.25|19.09|19.3|19.14|19.25|19.09|74
1740501060000|2025-02-25 16:31:00|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|26
1740501070000|2025-02-25 16:31:10|||||||||44
1740501080000|2025-02-25 16:31:20|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|51
1740501090000|2025-02-25 16:31:30|19.3|19.14|19.3|19.14|19.3|19.14|19.3|19.14|30
1740501100000|2025-02-25 16:31:40|19.33|19.17|19.33|19.17|19.33|19.17|19.33|19.17|26
1740501110000|2025-02-25 16:31:50|19.34|19.18|19.35|19.19|19.35|19.19|19.33|19.17|6
1740501120000|2025-02-25 16:32:00|19.34|19.18|19.33|19.17|19.34|19.18|19.33|19.17|8
1740501130000|2025-02-25 16:32:10|19.35|19.19|19.35|19.19|19.35|19.19|19.35|19.19|64
1740501140000|2025-02-25 16:32:20|||||||||6
1740501150000|2025-02-25 16:32:30|19.34|19.18|19.34|19.18|19.35|19.19|19.33|19.17|14
1740501160000|2025-02-25 16:32:40|19.35|19.19|19.35|19.19|19.38|19.22|19.34|19.18|98
1740501170000|2025-02-25 16:32:50|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|86
1740501180000|2025-02-25 16:33:00|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|40
1740501190000|2025-02-25 16:33:10|19.37|19.21|19.38|19.22|19.38|19.22|19.35|19.19|36
1740501200000|2025-02-25 16:33:20|19.35|19.19|19.38|19.22|19.38|19.22|19.35|19.19|26
1740501210000|2025-02-25 16:33:30|||||||||25
1740501220000|2025-02-25 16:33:40|19.35|19.19|19.33|19.17|19.35|19.19|19.33|19.17|83
1740501230000|2025-02-25 16:33:50|||||||||108
1740501240000|2025-02-25 16:34:00|19.32|19.16|19.28|19.12|19.33|19.17|19.28|19.12|41
1740501250000|2025-02-25 16:34:10|||||||||26
1740501260000|2025-02-25 16:34:20|19.29|19.13|19.23|19.07|19.33|19.17|19.23|19.07|262
1740501270000|2025-02-25 16:34:30|19.25|19.09|19.23|19.07|19.25|19.09|19.23|19.07|7
1740501280000|2025-02-25 16:34:40|19.2|19.04|19.2|19.04|19.23|19.07|19.2|19.04|32
1740501290000|2025-02-25 16:34:50|19.22|19.06|19.23|19.07|19.23|19.07|19.2|19.04|36
1740501300000|2025-02-25 16:35:00|19.24|19.08|19.25|19.09|19.25|19.09|19.24|19.08|21
1740501310000|2025-02-25 16:35:10|19.28|19.12|19.28|19.12|19.28|19.12|19.28|19.12|122
1740501320000|2025-02-25 16:35:20|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|8
1740501330000|2025-02-25 16:35:30|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|18
1740501340000|2025-02-25 16:35:40|19.3|19.14|19.28|19.12|19.3|19.14|19.28|19.12|30
1740501350000|2025-02-25 16:35:50|||||||||3
1740501360000|2025-02-25 16:36:00|19.25|19.09|19.28|19.12|19.28|19.12|19.25|19.09|134
1740501370000|2025-02-25 16:36:10|19.25|19.09|19.23|19.07|19.27|19.11|19.23|19.07|106
1740501380000|2025-02-25 16:36:20|19.24|19.08|19.23|19.07|19.25|19.09|19.23|19.07|2
1740501390000|2025-02-25 16:36:30|19.24|19.08|19.2|19.04|19.25|19.09|19.2|19.04|52
1740501400000|2025-02-25 16:36:40|19.23|19.07|19.23|19.07|19.23|19.07|19.22|19.06|33
1740501410000|2025-02-25 16:36:50|19.22|19.06|19.2|19.04|19.23|19.07|19.2|19.04|16
1740501420000|2025-02-25 16:37:00|||||||||3
1740501430000|2025-02-25 16:37:10|19.19|19.03|19.15|18.99|19.2|19.04|19.15|18.99|71
1740501440000|2025-02-25 16:37:20|||||||||28
1740501450000|2025-02-25 16:37:30|||||||||6
1740501460000|2025-02-25 16:37:40|19.2|19.04|19.15|18.99|19.2|19.04|19.15|18.99|89
1740501470000|2025-02-25 16:37:50|||||||||3
1740501480000|2025-02-25 16:38:00|19.11|18.95|19.11|18.95|19.11|18.95|19.1|18.94|13
1740501490000|2025-02-25 16:38:10|19.13|18.97|19.11|18.95|19.13|18.97|19.1|18.94|14
1740501500000|2025-02-25 16:38:20|19.15|18.99|19.11|18.95|19.15|18.99|19.11|18.95|27
1740501510000|2025-02-25 16:38:30|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|18
1740501520000|2025-02-25 16:38:40|||||||||5
1740501530000|2025-02-25 16:38:50|||||||||62
1740501540000|2025-02-25 16:39:00|19.11|18.95|19.1|18.94|19.15|18.99|19.1|18.94|83
1740501550000|2025-02-25 16:39:10|19.11|18.95|19.11|18.95|19.15|18.99|19.1|18.94|24
1740501560000|2025-02-25 16:39:20|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|14
1740501570000|2025-02-25 16:39:30|||||||||2
1740501580000|2025-02-25 16:39:40|||||||||2
1740501590000|2025-02-25 16:39:50|||||||||9
1740501600000|2025-02-25 16:40:00|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|8
1740501610000|2025-02-25 16:40:10|19.11|18.95|19.11|18.95|19.15|18.99|19.1|18.94|28
1740501620000|2025-02-25 16:40:20|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|18
1740501630000|2025-02-25 16:40:30|||||||||49
1740501640000|2025-02-25 16:40:40|||||||||2
1740501650000|2025-02-25 16:40:50|||||||||9
1740501660000|2025-02-25 16:41:00|||||||||2
1740501670000|2025-02-25 16:41:10|19.1|18.94|19.15|18.99|19.15|18.99|19.1|18.94|14
1740501680000|2025-02-25 16:41:20|||||||||3
1740501690000|2025-02-25 16:41:30|||||||||3
1740501700000|2025-02-25 16:41:40|19.18|19.02|19.2|19.04|19.2|19.04|19.18|19.02|97
1740501710000|2025-02-25 16:41:50|19.19|19.03|19.19|19.03|19.2|19.04|19.18|19.02|18
1740501720000|2025-02-25 16:42:00|19.18|19.02|19.18|19.02|19.2|19.04|19.15|18.99|64
1740501730000|2025-02-25 16:42:10|19.15|18.99|19.15|18.99|19.15|18.99|19.15|18.99|14
1740501740000|2025-02-25 16:42:20|19.17|19.01|19.15|18.99|19.17|19.01|19.15|18.99|16
1740501750000|2025-02-25 16:42:30|19.17|19.01|19.18|19.02|19.2|19.04|19.17|19.01|12
1740501760000|2025-02-25 16:42:40|19.15|18.99|19.2|19.04|19.2|19.04|19.15|18.99|8
1740501770000|2025-02-25 16:42:50|19.18|19.02|19.15|18.99|19.18|19.02|19.15|18.99|9
1740501780000|2025-02-25 16:43:00|19.17|19.01|19.2|19.04|19.2|19.04|19.15|18.99|10
1740501790000|2025-02-25 16:43:10|19.19|19.03|19.2|19.04|19.2|19.04|19.19|19.03|6
1740501800000|2025-02-25 16:43:20|||||||||3
1740501810000|2025-02-25 16:43:30|||||||||27
1740501820000|2025-02-25 16:43:40|||||||||20
1740501830000|2025-02-25 16:43:50|||||||||5
1740501840000|2025-02-25 16:44:00|19.18|19.02|19.15|18.99|19.2|19.04|19.15|18.99|11
1740501850000|2025-02-25 16:44:10|||||||||2
1740501860000|2025-02-25 16:44:20|||||||||2
1740501870000|2025-02-25 16:44:30|||||||||5
1740501880000|2025-02-25 16:44:40|||||||||6
1740501890000|2025-02-25 16:44:50|||||||||3
1740501910000|2025-02-25 16:45:10|19.11|18.95|19.15|18.99|19.15|18.99|19.11|18.95|27
1740501950000|2025-02-25 16:45:50|19.11|18.95|19.11|18.95|19.15|18.99|19.11|18.95|102
1740501960000|2025-02-25 16:46:00|19.1|18.94|19.1|18.94|19.11|18.95|19.1|18.94|1
1740501970000|2025-02-25 16:46:10|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|4
1740501980000|2025-02-25 16:46:20|||||||||1
1740501990000|2025-02-25 16:46:30|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|3
1740502000000|2025-02-25 16:46:40|19.11|18.95|19.1|18.94|19.11|18.95|19.1|18.94|1
1740502010000|2025-02-25 16:46:50|19.06|18.9|19.06|18.9|19.06|18.9|19.06|18.9|164
1740502020000|2025-02-25 16:47:00|19.1|18.94|19.06|18.9|19.1|18.94|19.06|18.9|25
1740502040000|2025-02-25 16:47:20|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|1
1740502050000|2025-02-25 16:47:30|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|4
1740502060000|2025-02-25 16:47:40|19.05|18.89|19.06|18.9|19.06|18.9|19.05|18.89|3
1740502070000|2025-02-25 16:47:50|19.05|18.89|19.05|18.89|19.05|18.89|19.05|18.89|1
1740502080000|2025-02-25 16:48:00|19.06|18.9|19.05|18.89|19.06|18.9|19.05|18.89|1
1740502090000|2025-02-25 16:48:10|||||||||53
1740502100000|2025-02-25 16:48:20|19.01|18.85|19.01|18.85|19.01|18.85|19.01|18.85|73
1740502110000|2025-02-25 16:48:30|||||||||4
1740502120000|2025-02-25 16:48:40|||||||||3
1740502130000|2025-02-25 16:48:50|19|18.84|18.96|18.8|19|18.84|18.96|18.8|14
1740502140000|2025-02-25 16:49:00|||||||||27
1740502150000|2025-02-25 16:49:10|18.91|18.75|18.91|18.75|18.96|18.8|18.91|18.75|38
1740502160000|2025-02-25 16:49:20|||||||||1
1740502170000|2025-02-25 16:49:30|||||||||1
1740502180000|2025-02-25 16:49:40|||||||||30
1740502190000|2025-02-25 16:49:50|18.88|18.72|18.91|18.75|18.91|18.75|18.88|18.72|75
1740502200000|2025-02-25 16:50:00|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|24
1740502210000|2025-02-25 16:50:10|18.89|18.73|18.91|18.75|18.91|18.75|18.88|18.72|59
1740502220000|2025-02-25 16:50:20|18.88|18.72|18.88|18.72|18.91|18.75|18.88|18.72|71
1740502230000|2025-02-25 16:50:30|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|31
1740502240000|2025-02-25 16:50:40|18.91|18.75|18.88|18.72|18.91|18.75|18.88|18.72|58
1740502250000|2025-02-25 16:50:50|18.86|18.7|18.86|18.7|18.86|18.7|18.86|18.7|7
1740502260000|2025-02-25 16:51:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|97
1740502270000|2025-02-25 16:51:10|||||||||6
1740502280000|2025-02-25 16:51:20|18.86|18.7|18.88|18.72|18.88|18.72|18.86|18.7|43
1740502290000|2025-02-25 16:51:30|18.86|18.7|18.86|18.7|18.88|18.72|18.86|18.7|11
1740502300000|2025-02-25 16:51:40|18.88|18.72|18.86|18.7|18.88|18.72|18.86|18.7|38
1740502310000|2025-02-25 16:51:50|18.88|18.72|18.88|18.72|18.88|18.72|18.88|18.72|1
1740502320000|2025-02-25 16:52:00|||||||||4
1740502330000|2025-02-25 16:52:10|||||||||2
1740502340000|2025-02-25 16:52:20|||||||||75
1740502350000|2025-02-25 16:52:30|||||||||67
1740502360000|2025-02-25 16:52:40|||||||||248
1740502370000|2025-02-25 16:52:50|||||||||7
1740502380000|2025-02-25 16:53:00|||||||||17
1740502390000|2025-02-25 16:53:10|||||||||4
1740502400000|2025-02-25 16:53:20|||||||||100
1740502410000|2025-02-25 16:53:30|||||||||10
1740502430000|2025-02-25 16:53:50|||||||||7
1740502440000|2025-02-25 16:54:00|||||||||38
1740502450000|2025-02-25 16:54:10|||||||||4
1740502460000|2025-02-25 16:54:20|||||||||9
1740502470000|2025-02-25 16:54:30|||||||||11
1740502480000|2025-02-25 16:54:40|||||||||5
1740502490000|2025-02-25 16:54:50|||||||||39
1740502500000|2025-02-25 16:55:00|18.89|18.73|18.89|18.73|18.93|18.77|18.89|18.73|24
1740502510000|2025-02-25 16:55:10|||||||||42
1740502520000|2025-02-25 16:55:20|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|85
1740502530000|2025-02-25 16:55:30|18.89|18.73|18.89|18.73|18.89|18.73|18.89|18.73|6
1740502540000|2025-02-25 16:55:40|18.93|18.77|18.93|18.77|18.93|18.77|18.93|18.77|18
1740502550000|2025-02-25 16:55:50|||||||||8
1740502560000|2025-02-25 16:56:00|18.91|18.75|18.89|18.73|18.93|18.77|18.89|18.73|101
1740502570000|2025-02-25 16:56:10|18.88|18.72|18.88|18.72|18.89|18.73|18.88|18.72|3
1740502580000|2025-02-25 16:56:20|18.84|18.68|18.84|18.68|18.88|18.72|18.84|18.68|25
1740502590000|2025-02-25 16:56:30|18.86|18.7|18.84|18.68|18.86|18.7|18.84|18.68|2
1740502600000|2025-02-25 16:56:40|||||||||166
1740502620000|2025-02-25 16:57:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|4
1740502630000|2025-02-25 16:57:10|18.83|18.67|18.79|18.63|18.84|18.68|18.79|18.63|78
1740502640000|2025-02-25 16:57:20|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|96
1740502650000|2025-02-25 16:57:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|51
1740502660000|2025-02-25 16:57:40|||||||||55
1740502670000|2025-02-25 16:57:50|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|169
1740502680000|2025-02-25 16:58:00|18.72|18.56|18.74|18.58|18.74|18.58|18.71|18.55|77
1740502690000|2025-02-25 16:58:10|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|58
1740502700000|2025-02-25 16:58:20|||||||||28
1740502710000|2025-02-25 16:58:30|||||||||14
1740502730000|2025-02-25 16:58:50|18.79|18.63|18.76|18.6|18.79|18.63|18.76|18.6|8
1740502740000|2025-02-25 16:59:00|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1740502750000|2025-02-25 16:59:10|18.81|18.65|18.79|18.63|18.81|18.65|18.79|18.63|0
1740502760000|2025-02-25 16:59:20|||||||||25
1740502770000|2025-02-25 16:59:30|18.76|18.6|18.76|18.6|18.77|18.61|18.76|18.6|105
1740502780000|2025-02-25 16:59:40|18.77|18.61|18.76|18.6|18.79|18.63|18.76|18.6|44
1740502790000|2025-02-25 16:59:50|18.77|18.61|18.79|18.63|18.79|18.63|18.76|18.6|90
1740502800000|2025-02-25 17:00:00|||||||||3
1740502810000|2025-02-25 17:00:10|||||||||9
1740502820000|2025-02-25 17:00:20|||||||||188
1740502830000|2025-02-25 17:00:30|18.76|18.6|18.76|18.6|18.76|18.6|18.76|18.6|17
1740502840000|2025-02-25 17:00:40|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|16
1740502850000|2025-02-25 17:00:50|||||||||5
1740502860000|2025-02-25 17:01:00|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|15
1740502870000|2025-02-25 17:01:10|18.74|18.58|18.71|18.55|18.74|18.58|18.71|18.55|104
1740502880000|2025-02-25 17:01:20|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|18
1740502890000|2025-02-25 17:01:30|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|5
1740502900000|2025-02-25 17:01:40|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|53
1740502910000|2025-02-25 17:01:50|||||||||3
1740502920000|2025-02-25 17:02:00|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|15
1740502940000|2025-02-25 17:02:20|||||||||16
1740502950000|2025-02-25 17:02:30|||||||||30
1740502960000|2025-02-25 17:02:40|||||||||1
1740502970000|2025-02-25 17:02:50|||||||||2
1740502980000|2025-02-25 17:03:00|||||||||9
1740502990000|2025-02-25 17:03:10|||||||||35
1740503000000|2025-02-25 17:03:20|||||||||1
1740503030000|2025-02-25 17:03:50|||||||||1
1740503040000|2025-02-25 17:04:00|18.76|18.6|18.74|18.58|18.76|18.6|18.74|18.58|36
1740503050000|2025-02-25 17:04:10|18.79|18.63|18.74|18.58|18.79|18.63|18.74|18.58|27
1740503060000|2025-02-25 17:04:20|18.78|18.62|18.78|18.62|18.79|18.63|18.74|18.58|21
1740503070000|2025-02-25 17:04:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1740503090000|2025-02-25 17:04:50|||||||||29
1740503110000|2025-02-25 17:05:10|||||||||31
1740503120000|2025-02-25 17:05:20|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|64
1740503130000|2025-02-25 17:05:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|4
1740503140000|2025-02-25 17:05:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|14
1740503150000|2025-02-25 17:05:50|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|101
1740503160000|2025-02-25 17:06:00|18.83|18.67|18.84|18.68|18.84|18.68|18.83|18.67|6
1740503170000|2025-02-25 17:06:10|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|28
1740503180000|2025-02-25 17:06:20|||||||||2
1740503190000|2025-02-25 17:06:30|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1740503200000|2025-02-25 17:06:40|18.83|18.67|18.83|18.67|18.83|18.67|18.79|18.63|47
1740503210000|2025-02-25 17:06:50|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|8
1740503220000|2025-02-25 17:07:00|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|26
1740503230000|2025-02-25 17:07:10|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|8
1740503240000|2025-02-25 17:07:20|||||||||6
1740503260000|2025-02-25 17:07:40|18.81|18.65|18.83|18.67|18.83|18.67|18.81|18.65|1
1740503270000|2025-02-25 17:07:50|18.79|18.63|18.79|18.63|18.83|18.67|18.79|18.63|13
1740503280000|2025-02-25 17:08:00|||||||||21
1740503290000|2025-02-25 17:08:10|||||||||3
1740503300000|2025-02-25 17:08:20|18.81|18.65|18.83|18.67|18.83|18.67|18.79|18.63|17
1740503310000|2025-02-25 17:08:30|||||||||3
1740503340000|2025-02-25 17:09:00|18.84|18.68|18.83|18.67|18.84|18.68|18.83|18.67|12
1740503350000|2025-02-25 17:09:10|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|3
1740503360000|2025-02-25 17:09:20|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|22
1740503370000|2025-02-25 17:09:30|||||||||30
1740503380000|2025-02-25 17:09:40|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|2
1740503390000|2025-02-25 17:09:50|18.83|18.67|18.79|18.63|18.83|18.67|18.79|18.63|6
1740503400000|2025-02-25 17:10:00|||||||||1
1740503410000|2025-02-25 17:10:10|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|164
1740503420000|2025-02-25 17:10:20|18.79|18.63|18.79|18.63|18.79|18.63|18.79|18.63|4
1740503430000|2025-02-25 17:10:30|||||||||8
1740503440000|2025-02-25 17:10:40|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|13
1740503450000|2025-02-25 17:10:50|18.76|18.6|18.79|18.63|18.79|18.63|18.76|18.6|16
1740503460000|2025-02-25 17:11:00|||||||||2
1740503470000|2025-02-25 17:11:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|8
1740503480000|2025-02-25 17:11:20|||||||||2
1740503490000|2025-02-25 17:11:30|18.71|18.55|18.74|18.58|18.74|18.58|18.71|18.55|21
1740503500000|2025-02-25 17:11:40|||||||||6
1740503510000|2025-02-25 17:11:50|18.71|18.55|18.71|18.55|18.74|18.58|18.71|18.55|29
1740503520000|2025-02-25 17:12:00|18.7|18.54|18.74|18.58|18.74|18.58|18.7|18.54|24
1740503530000|2025-02-25 17:12:10|18.72|18.56|18.71|18.55|18.74|18.58|18.71|18.55|13
1740503540000|2025-02-25 17:12:20|18.72|18.56|18.74|18.58|18.74|18.58|18.72|18.56|7
1740503550000|2025-02-25 17:12:30|||||||||1
1740503560000|2025-02-25 17:12:40|||||||||1
1740503570000|2025-02-25 17:12:50|||||||||47
1740503580000|2025-02-25 17:13:00|||||||||21
1740503590000|2025-02-25 17:13:10|||||||||9
1740503600000|2025-02-25 17:13:20|18.78|18.62|18.79|18.63|18.79|18.63|18.74|18.58|30
1740503610000|2025-02-25 17:13:30|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|2
1740503620000|2025-02-25 17:13:40|18.74|18.58|18.74|18.58|18.79|18.63|18.74|18.58|6
1740503630000|2025-02-25 17:13:50|||||||||20
1740503640000|2025-02-25 17:14:00|||||||||7
1740503650000|2025-02-25 17:14:10|||||||||6
1740503660000|2025-02-25 17:14:20|||||||||132
1740503670000|2025-02-25 17:14:30|||||||||4
1740503680000|2025-02-25 17:14:40|||||||||5
1740503690000|2025-02-25 17:14:50|||||||||3
1740503700000|2025-02-25 17:15:00|||||||||7
1740503710000|2025-02-25 17:15:10|||||||||2
1740503720000|2025-02-25 17:15:20|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|49
1740503730000|2025-02-25 17:15:30|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|12
1740503740000|2025-02-25 17:15:40|||||||||4
1740503750000|2025-02-25 17:15:50|||||||||80
1740503760000|2025-02-25 17:16:00|||||||||5
1740503770000|2025-02-25 17:16:10|||||||||11
1740503780000|2025-02-25 17:16:20|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|39
1740503790000|2025-02-25 17:16:30|||||||||2
1740503800000|2025-02-25 17:16:40|||||||||4
1740503810000|2025-02-25 17:16:50|||||||||2
1740503820000|2025-02-25 17:17:00|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|27
1740503830000|2025-02-25 17:17:10|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|27
1740503840000|2025-02-25 17:17:20|||||||||2
1740503850000|2025-02-25 17:17:30|||||||||1
1740503860000|2025-02-25 17:17:40|||||||||2
1740503870000|2025-02-25 17:17:50|||||||||1
1740503880000|2025-02-25 17:18:00|||||||||2
1740503890000|2025-02-25 17:18:10|18.78|18.62|18.78|18.62|18.78|18.62|18.78|18.62|24
1740503900000|2025-02-25 17:18:20|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|7
1740503910000|2025-02-25 17:18:30|||||||||3
1740503920000|2025-02-25 17:18:40|||||||||1
1740503930000|2025-02-25 17:18:50|||||||||2
1740503940000|2025-02-25 17:19:00|||||||||2
1740503950000|2025-02-25 17:19:10|||||||||5
1740503960000|2025-02-25 17:19:20|||||||||3
1740503970000|2025-02-25 17:19:30|||||||||72
1740503980000|2025-02-25 17:19:40|||||||||5
1740503990000|2025-02-25 17:19:50|||||||||8
1740504000000|2025-02-25 17:20:00|||||||||3
1740504010000|2025-02-25 17:20:10|||||||||47
1740504020000|2025-02-25 17:20:20|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|85
1740504030000|2025-02-25 17:20:30|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|25
1740504040000|2025-02-25 17:20:40|18.78|18.62|18.74|18.58|18.78|18.62|18.74|18.58|76
1740504050000|2025-02-25 17:20:50|||||||||7
1740504060000|2025-02-25 17:21:00|18.78|18.62|18.79|18.63|18.79|18.63|18.78|18.62|12
1740504070000|2025-02-25 17:21:10|||||||||13
1740504080000|2025-02-25 17:21:20|||||||||22
1740504090000|2025-02-25 17:21:30|18.83|18.67|18.83|18.67|18.83|18.67|18.83|18.67|38
1740504100000|2025-02-25 17:21:40|18.84|18.68|18.84|18.68|18.84|18.68|18.84|18.68|7
1740504110000|2025-02-25 17:21:50|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|13
1740504120000|2025-02-25 17:22:00|18.83|18.67|18.84|18.68|18.84|18.68|18.79|18.63|10
1740504130000|2025-02-25 17:22:10|||||||||29
1740504140000|2025-02-25 17:22:20|||||||||2
1740504150000|2025-02-25 17:22:30|||||||||7
1740504160000|2025-02-25 17:22:40|||||||||4
1740504170000|2025-02-25 17:22:50|||||||||21
1740504180000|2025-02-25 17:23:00|18.79|18.63|18.83|18.67|18.84|18.68|18.79|18.63|84
1740504190000|2025-02-25 17:23:10|18.79|18.63|18.84|18.68|18.84|18.68|18.79|18.63|19
1740504200000|2025-02-25 17:23:20|18.83|18.67|18.79|18.63|18.84|18.68|18.79|18.63|20
1740504210000|2025-02-25 17:23:30|||||||||96
1740504220000|2025-02-25 17:23:40|||||||||1
1740504230000|2025-02-25 17:23:50|||||||||2
1740504240000|2025-02-25 17:24:00|18.76|18.6|18.76|18.6|18.76|18.6|18.74|18.58|75
1740504250000|2025-02-25 17:24:10|18.75|18.59|18.79|18.63|18.79|18.63|18.75|18.59|8
1740504260000|2025-02-25 17:24:20|18.74|18.58|18.76|18.6|18.76|18.6|18.74|18.58|63
1740504270000|2025-02-25 17:24:30|18.75|18.59|18.74|18.58|18.79|18.63|18.74|18.58|35
1740504280000|2025-02-25 17:24:40|||||||||3
1740504290000|2025-02-25 17:24:50|||||||||3
1740504300000|2025-02-25 17:25:00|||||||||12
1740504310000|2025-02-25 17:25:10|||||||||2
1740504320000|2025-02-25 17:25:20|||||||||1
1740504340000|2025-02-25 17:25:40|18.71|18.55|18.71|18.55|18.74|18.58|18.71|18.55|84
1740504350000|2025-02-25 17:25:50|||||||||13
1740504360000|2025-02-25 17:26:00|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|25
1740504370000|2025-02-25 17:26:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|2
1740504390000|2025-02-25 17:26:30|18.74|18.58|18.74|18.58|18.74|18.58|18.71|18.55|16
1740504400000|2025-02-25 17:26:40|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|19
1740504420000|2025-02-25 17:27:00|18.74|18.58|18.74|18.58|18.74|18.58|18.74|18.58|174
1740504430000|2025-02-25 17:27:10|||||||||10
1740504440000|2025-02-25 17:27:20|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|12
1740504450000|2025-02-25 17:27:30|18.72|18.56|18.71|18.55|18.74|18.58|18.71|18.55|7
1740504480000|2025-02-25 17:28:00|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|0
1740504490000|2025-02-25 17:28:10|||||||||5
1740504510000|2025-02-25 17:28:30|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|46
1740504520000|2025-02-25 17:28:40|||||||||2
1740504530000|2025-02-25 17:28:50|||||||||31
1740504550000|2025-02-25 17:29:10|||||||||4
1740504560000|2025-02-25 17:29:20|||||||||33
1740504570000|2025-02-25 17:29:30|||||||||71
1740504590000|2025-02-25 17:29:50|||||||||2
1740504600000|2025-02-25 17:30:00|||||||||3
1740504610000|2025-02-25 17:30:10|||||||||3
1740504620000|2025-02-25 17:30:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1740504630000|2025-02-25 17:30:30|||||||||386
1740504640000|2025-02-25 17:30:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|33
1740504650000|2025-02-25 17:30:50|||||||||3
1740504660000|2025-02-25 17:31:00|18.69|18.53|18.71|18.55|18.71|18.55|18.69|18.53|50
1740504670000|2025-02-25 17:31:10|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|48
1740504680000|2025-02-25 17:31:20|18.71|18.55|18.71|18.55|18.71|18.55|18.69|18.53|1
1740504690000|2025-02-25 17:31:30|||||||||1
1740504700000|2025-02-25 17:31:40|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|45
1740504720000|2025-02-25 17:32:00|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|4
1740504730000|2025-02-25 17:32:10|||||||||1
1740504740000|2025-02-25 17:32:20|||||||||37
1740504750000|2025-02-25 17:32:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|32
1740504760000|2025-02-25 17:32:40|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|135
1740504770000|2025-02-25 17:32:50|||||||||1
1740504780000|2025-02-25 17:33:00|18.66|18.5|18.66|18.5|18.66|18.5|18.62|18.46|206
1740504790000|2025-02-25 17:33:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|9
1740504810000|2025-02-25 17:33:30|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|63
1740504820000|2025-02-25 17:33:40|18.66|18.5|18.66|18.5|18.66|18.5|18.66|18.5|72
1740504830000|2025-02-25 17:33:50|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|85
1740504840000|2025-02-25 17:34:00|18.62|18.46|18.66|18.5|18.66|18.5|18.62|18.46|16
1740504850000|2025-02-25 17:34:10|||||||||1
1740504880000|2025-02-25 17:34:40|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1740504890000|2025-02-25 17:34:50|||||||||3
1740504910000|2025-02-25 17:35:10|18.67|18.51|18.66|18.5|18.67|18.51|18.66|18.5|2
1740504930000|2025-02-25 17:35:30|||||||||3
1740504940000|2025-02-25 17:35:40|||||||||2
1740504950000|2025-02-25 17:35:50|||||||||2
1740504960000|2025-02-25 17:36:00|||||||||8
1740504980000|2025-02-25 17:36:20|||||||||3
1740504990000|2025-02-25 17:36:30|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|34
1740505000000|2025-02-25 17:36:40|||||||||1
1740505010000|2025-02-25 17:36:50|||||||||4
1740505030000|2025-02-25 17:37:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|11
1740505040000|2025-02-25 17:37:20|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|1
1740505050000|2025-02-25 17:37:30|||||||||6
1740505060000|2025-02-25 17:37:40|||||||||1
1740505070000|2025-02-25 17:37:50|||||||||2
1740505080000|2025-02-25 17:38:00|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|52
1740505090000|2025-02-25 17:38:10|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|5
1740505100000|2025-02-25 17:38:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|29
1740505110000|2025-02-25 17:38:30|||||||||1
1740505120000|2025-02-25 17:38:40|||||||||14
1740505130000|2025-02-25 17:38:50|||||||||7
1740505140000|2025-02-25 17:39:00|||||||||16
1740505150000|2025-02-25 17:39:10|||||||||3
1740505160000|2025-02-25 17:39:20|||||||||40
1740505170000|2025-02-25 17:39:30|||||||||34
1740505180000|2025-02-25 17:39:40|||||||||3
1740505190000|2025-02-25 17:39:50|||||||||4
1740505200000|2025-02-25 17:40:00|||||||||1
1740505210000|2025-02-25 17:40:10|||||||||16
1740505220000|2025-02-25 17:40:20|||||||||15
1740505230000|2025-02-25 17:40:30|||||||||2
1740505240000|2025-02-25 17:40:40|||||||||5
1740505250000|2025-02-25 17:40:50|18.55|18.39|18.57|18.41|18.57|18.41|18.55|18.39|49
1740505260000|2025-02-25 17:41:00|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|53
1740505270000|2025-02-25 17:41:10|||||||||2
1740505280000|2025-02-25 17:41:20|||||||||8
1740505290000|2025-02-25 17:41:30|||||||||5
1740505300000|2025-02-25 17:41:40|||||||||2
1740505310000|2025-02-25 17:41:50|||||||||2
1740505320000|2025-02-25 17:42:00|18.53|18.37|18.53|18.37|18.53|18.37|18.53|18.37|29
1740505330000|2025-02-25 17:42:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|3
1740505340000|2025-02-25 17:42:20|||||||||3
1740505350000|2025-02-25 17:42:30|18.53|18.37|18.52|18.36|18.53|18.37|18.52|18.36|15
1740505360000|2025-02-25 17:42:40|||||||||6
1740505370000|2025-02-25 17:42:50|||||||||3
1740505380000|2025-02-25 17:43:00|||||||||10
1740505390000|2025-02-25 17:43:10|||||||||16
1740505400000|2025-02-25 17:43:20|18.53|18.37|18.57|18.41|18.57|18.41|18.53|18.37|12
1740505410000|2025-02-25 17:43:30|||||||||1
1740505420000|2025-02-25 17:43:40|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|18
1740505430000|2025-02-25 17:43:50|||||||||58
1740505440000|2025-02-25 17:44:00|18.62|18.46|18.62|18.46|18.66|18.5|18.62|18.46|149
1740505450000|2025-02-25 17:44:10|||||||||4
1740505460000|2025-02-25 17:44:20|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|69
1740505470000|2025-02-25 17:44:30|||||||||26
1740505480000|2025-02-25 17:44:40|18.64|18.48|18.66|18.5|18.66|18.5|18.62|18.46|25
1740505490000|2025-02-25 17:44:50|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|113
1740505500000|2025-02-25 17:45:00|18.61|18.45|18.62|18.46|18.62|18.46|18.61|18.45|4
1740505510000|2025-02-25 17:45:10|||||||||1
1740505530000|2025-02-25 17:45:30|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|68
1740505550000|2025-02-25 17:45:50|||||||||2
1740505560000|2025-02-25 17:46:00|18.66|18.5|18.62|18.46|18.66|18.5|18.62|18.46|66
1740505570000|2025-02-25 17:46:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1740505580000|2025-02-25 17:46:20|18.62|18.46|18.62|18.46|18.62|18.46|18.61|18.45|0
1740505590000|2025-02-25 17:46:30|||||||||4
1740505600000|2025-02-25 17:46:40|18.61|18.45|18.61|18.45|18.62|18.46|18.61|18.45|24
1740505610000|2025-02-25 17:46:50|||||||||2
1740505620000|2025-02-25 17:47:00|||||||||2
1740505630000|2025-02-25 17:47:10|||||||||2
1740505640000|2025-02-25 17:47:20|||||||||15
1740505650000|2025-02-25 17:47:30|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|2
1740505660000|2025-02-25 17:47:40|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|6
1740505670000|2025-02-25 17:47:50|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|35
1740505680000|2025-02-25 17:48:00|||||||||15
1740505690000|2025-02-25 17:48:10|||||||||2
1740505700000|2025-02-25 17:48:20|||||||||1
1740505710000|2025-02-25 17:48:30|||||||||3
1740505720000|2025-02-25 17:48:40|||||||||13
1740505730000|2025-02-25 17:48:50|||||||||4
1740505740000|2025-02-25 17:49:00|||||||||5
1740505750000|2025-02-25 17:49:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|9
1740505760000|2025-02-25 17:49:20|||||||||21
1740505770000|2025-02-25 17:49:30|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|68
1740505780000|2025-02-25 17:49:40|||||||||1
1740505800000|2025-02-25 17:50:00|||||||||15
1740505810000|2025-02-25 17:50:10|||||||||30
1740505820000|2025-02-25 17:50:20|||||||||2
1740505830000|2025-02-25 17:50:30|||||||||5
1740505840000|2025-02-25 17:50:40|||||||||2
1740505850000|2025-02-25 17:50:50|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|46
1740505860000|2025-02-25 17:51:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1740505870000|2025-02-25 17:51:10|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|1
1740505880000|2025-02-25 17:51:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1740505890000|2025-02-25 17:51:30|||||||||13
1740505900000|2025-02-25 17:51:40|||||||||2
1740505920000|2025-02-25 17:52:00|||||||||3
1740505930000|2025-02-25 17:52:10|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|26
1740505940000|2025-02-25 17:52:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1740505950000|2025-02-25 17:52:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1740505960000|2025-02-25 17:52:40|||||||||10
1740505970000|2025-02-25 17:52:50|||||||||15
1740505980000|2025-02-25 17:53:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|23
1740505990000|2025-02-25 17:53:10|||||||||41
1740506010000|2025-02-25 17:53:30|||||||||1
1740506020000|2025-02-25 17:53:40|||||||||19
1740506040000|2025-02-25 17:54:00|||||||||3
1740506050000|2025-02-25 17:54:10|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|15
1740506060000|2025-02-25 17:54:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|1
1740506070000|2025-02-25 17:54:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|11
1740506080000|2025-02-25 17:54:40|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|52
1740506100000|2025-02-25 17:55:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|19
1740506110000|2025-02-25 17:55:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|3
1740506120000|2025-02-25 17:55:20|||||||||1
1740506130000|2025-02-25 17:55:30|||||||||4
1740506150000|2025-02-25 17:55:50|||||||||3
1740506160000|2025-02-25 17:56:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|12
1740506170000|2025-02-25 17:56:10|||||||||3
1740506180000|2025-02-25 17:56:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|2
1740506190000|2025-02-25 17:56:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1740506200000|2025-02-25 17:56:40|||||||||17
1740506210000|2025-02-25 17:56:50|||||||||3
1740506220000|2025-02-25 17:57:00|||||||||1
1740506230000|2025-02-25 17:57:10|||||||||1
1740506240000|2025-02-25 17:57:20|||||||||12
1740506250000|2025-02-25 17:57:30|||||||||3
1740506260000|2025-02-25 17:57:40|||||||||5
1740506270000|2025-02-25 17:57:50|||||||||3
1740506280000|2025-02-25 17:58:00|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|38
1740506290000|2025-02-25 17:58:10|||||||||2
1740506300000|2025-02-25 17:58:20|||||||||5
1740506310000|2025-02-25 17:58:30|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|3
1740506320000|2025-02-25 17:58:40|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|12
1740506330000|2025-02-25 17:58:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|9
1740506340000|2025-02-25 17:59:00|||||||||2
1740506350000|2025-02-25 17:59:10|||||||||102
1740506360000|2025-02-25 17:59:20|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|4
1740506370000|2025-02-25 17:59:30|||||||||1
1740506380000|2025-02-25 17:59:40|18.59|18.43|18.57|18.41|18.59|18.43|18.57|18.41|102
1740506390000|2025-02-25 17:59:50|||||||||3
1740506400000|2025-02-25 18:00:00|||||||||1
1740506410000|2025-02-25 18:00:10|||||||||4
1740506420000|2025-02-25 18:00:20|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|2
1740506430000|2025-02-25 18:00:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|18
1740506440000|2025-02-25 18:00:40|||||||||4
1740506450000|2025-02-25 18:00:50|||||||||6
1740506460000|2025-02-25 18:01:00|||||||||23
1740506470000|2025-02-25 18:01:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|1
1740506480000|2025-02-25 18:01:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|13
1740506490000|2025-02-25 18:01:30|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|15
1740506500000|2025-02-25 18:01:40|||||||||63
1740506510000|2025-02-25 18:01:50|||||||||16
1740506520000|2025-02-25 18:02:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|70
1740506540000|2025-02-25 18:02:20|||||||||4
1740506560000|2025-02-25 18:02:40|||||||||7
1740506570000|2025-02-25 18:02:50|18.48|18.32|18.52|18.36|18.52|18.36|18.48|18.32|37
1740506580000|2025-02-25 18:03:00|18.48|18.32|18.47|18.31|18.48|18.32|18.43|18.27|116
1740506590000|2025-02-25 18:03:10|||||||||29
1740506600000|2025-02-25 18:03:20|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|0
1740506610000|2025-02-25 18:03:30|||||||||24
1740506620000|2025-02-25 18:03:40|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|1
1740506630000|2025-02-25 18:03:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|65
1740506640000|2025-02-25 18:04:00|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|25
1740506650000|2025-02-25 18:04:10|18.47|18.31|18.47|18.31|18.47|18.31|18.45|18.29|31
1740506660000|2025-02-25 18:04:20|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|0
1740506670000|2025-02-25 18:04:30|||||||||8
1740506680000|2025-02-25 18:04:40|||||||||1
1740506690000|2025-02-25 18:04:50|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|7
1740506700000|2025-02-25 18:05:00|18.47|18.31|18.43|18.27|18.47|18.31|18.43|18.27|32
1740506710000|2025-02-25 18:05:10|||||||||3
1740506730000|2025-02-25 18:05:30|||||||||10
1740506740000|2025-02-25 18:05:40|||||||||21
1740506750000|2025-02-25 18:05:50|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|68
1740506760000|2025-02-25 18:06:00|18.43|18.27|18.43|18.27|18.43|18.27|18.43|18.27|82
1740506770000|2025-02-25 18:06:10|||||||||2
1740506780000|2025-02-25 18:06:20|||||||||2
1740506790000|2025-02-25 18:06:30|||||||||2
1740506800000|2025-02-25 18:06:40|||||||||19
1740506830000|2025-02-25 18:07:10|||||||||13
1740506860000|2025-02-25 18:07:40|18.38|18.22|18.38|18.22|18.38|18.22|18.38|18.22|15
1740506870000|2025-02-25 18:07:50|||||||||25
1740506880000|2025-02-25 18:08:00|||||||||2
1740506890000|2025-02-25 18:08:10|||||||||67
1740506900000|2025-02-25 18:08:20|||||||||62
1740506910000|2025-02-25 18:08:30|||||||||1
1740506920000|2025-02-25 18:08:40|||||||||53
1740506930000|2025-02-25 18:08:50|||||||||21
1740506950000|2025-02-25 18:09:10|||||||||18
1740506960000|2025-02-25 18:09:20|18.42|18.26|18.43|18.27|18.43|18.27|18.42|18.26|56
1740506970000|2025-02-25 18:09:30|18.42|18.26|18.42|18.26|18.42|18.26|18.42|18.26|1
1740506980000|2025-02-25 18:09:40|18.43|18.27|18.42|18.26|18.43|18.27|18.42|18.26|3
1740506990000|2025-02-25 18:09:50|||||||||2
1740507000000|2025-02-25 18:10:00|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|0
1740507010000|2025-02-25 18:10:10|18.42|18.26|18.38|18.22|18.42|18.26|18.38|18.22|7
1740507020000|2025-02-25 18:10:20|||||||||26
1740507030000|2025-02-25 18:10:30|||||||||66
1740507040000|2025-02-25 18:10:40|||||||||1
1740507050000|2025-02-25 18:10:50|||||||||28
1740507060000|2025-02-25 18:11:00|18.4|18.24|18.42|18.26|18.43|18.27|18.4|18.24|22
1740507070000|2025-02-25 18:11:10|18.43|18.27|18.43|18.27|18.43|18.27|18.42|18.26|1
1740507080000|2025-02-25 18:11:20|||||||||1
1740507090000|2025-02-25 18:11:30|18.45|18.29|18.47|18.31|18.47|18.31|18.45|18.29|19
1740507100000|2025-02-25 18:11:40|18.48|18.32|18.47|18.31|18.48|18.32|18.47|18.31|1
1740507120000|2025-02-25 18:12:00|18.48|18.32|18.48|18.32|18.48|18.32|18.47|18.31|10
1740507130000|2025-02-25 18:12:10|||||||||7
1740507150000|2025-02-25 18:12:30|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|1
1740507160000|2025-02-25 18:12:40|18.47|18.31|18.47|18.31|18.48|18.32|18.47|18.31|0
1740507170000|2025-02-25 18:12:50|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|53
1740507180000|2025-02-25 18:13:00|18.52|18.36|18.48|18.32|18.52|18.36|18.48|18.32|104
1740507190000|2025-02-25 18:13:10|||||||||19
1740507200000|2025-02-25 18:13:20|18.47|18.31|18.47|18.31|18.47|18.31|18.47|18.31|7
1740507210000|2025-02-25 18:13:30|18.48|18.32|18.48|18.32|18.48|18.32|18.48|18.32|4
1740507220000|2025-02-25 18:13:40|18.47|18.31|18.48|18.32|18.48|18.32|18.47|18.31|26
1740507230000|2025-02-25 18:13:50|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|22
1740507240000|2025-02-25 18:14:00|||||||||10
1740507260000|2025-02-25 18:14:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1740507270000|2025-02-25 18:14:30|||||||||10
1740507280000|2025-02-25 18:14:40|||||||||4
1740507290000|2025-02-25 18:14:50|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|14
1740507300000|2025-02-25 18:15:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|26
1740507310000|2025-02-25 18:15:10|18.61|18.45|18.61|18.45|18.61|18.45|18.57|18.41|23
1740507320000|2025-02-25 18:15:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|25
1740507330000|2025-02-25 18:15:30|||||||||16
1740507340000|2025-02-25 18:15:40|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1740507350000|2025-02-25 18:15:50|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|3
1740507360000|2025-02-25 18:16:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|123
1740507370000|2025-02-25 18:16:10|||||||||11
1740507380000|2025-02-25 18:16:20|||||||||103
1740507390000|2025-02-25 18:16:30|||||||||87
1740507410000|2025-02-25 18:16:50|||||||||2
1740507420000|2025-02-25 18:17:00|||||||||1
1740507430000|2025-02-25 18:17:10|||||||||2
1740507440000|2025-02-25 18:17:20|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|31
1740507450000|2025-02-25 18:17:30|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|8
1740507460000|2025-02-25 18:17:40|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|8
1740507470000|2025-02-25 18:17:50|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|5
1740507480000|2025-02-25 18:18:00|||||||||61
1740507490000|2025-02-25 18:18:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|19
1740507500000|2025-02-25 18:18:20|||||||||3
1740507510000|2025-02-25 18:18:30|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|1
1740507520000|2025-02-25 18:18:40|||||||||11
1740507530000|2025-02-25 18:18:50|||||||||4
1740507540000|2025-02-25 18:19:00|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|37
1740507550000|2025-02-25 18:19:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|5
1740507560000|2025-02-25 18:19:20|18.61|18.45|18.57|18.41|18.61|18.45|18.57|18.41|185
1740507570000|2025-02-25 18:19:30|18.59|18.43|18.61|18.45|18.61|18.45|18.57|18.41|34
1740507600000|2025-02-25 18:20:00|||||||||2
1740507620000|2025-02-25 18:20:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|33
1740507630000|2025-02-25 18:20:30|||||||||2
1740507650000|2025-02-25 18:20:50|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|25
1740507660000|2025-02-25 18:21:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|2
1740507670000|2025-02-25 18:21:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|1
1740507680000|2025-02-25 18:21:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|5
1740507690000|2025-02-25 18:21:30|||||||||20
1740507700000|2025-02-25 18:21:40|||||||||1
1740507710000|2025-02-25 18:21:50|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1740507720000|2025-02-25 18:22:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|20
1740507730000|2025-02-25 18:22:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|14
1740507740000|2025-02-25 18:22:20|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|0
1740507750000|2025-02-25 18:22:30|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|0
1740507760000|2025-02-25 18:22:40|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|11
1740507770000|2025-02-25 18:22:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|139
1740507780000|2025-02-25 18:23:00|18.57|18.41|18.57|18.41|18.59|18.43|18.57|18.41|25
1740507790000|2025-02-25 18:23:10|18.59|18.43|18.57|18.41|18.61|18.45|18.57|18.41|69
1740507800000|2025-02-25 18:23:20|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|9
1740507830000|2025-02-25 18:23:50|||||||||3
1740507840000|2025-02-25 18:24:00|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|29
1740507850000|2025-02-25 18:24:10|||||||||7
1740507880000|2025-02-25 18:24:40|||||||||2
1740507890000|2025-02-25 18:24:50|||||||||3
1740507900000|2025-02-25 18:25:00|||||||||1
1740507910000|2025-02-25 18:25:10|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|16
1740507920000|2025-02-25 18:25:20|||||||||1
1740507930000|2025-02-25 18:25:30|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|2
1740507940000|2025-02-25 18:25:40|||||||||1
1740507950000|2025-02-25 18:25:50|||||||||22
1740507960000|2025-02-25 18:26:00|||||||||4
1740507970000|2025-02-25 18:26:10|||||||||3
1740507980000|2025-02-25 18:26:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|2
1740507990000|2025-02-25 18:26:30|||||||||15
1740508000000|2025-02-25 18:26:40|||||||||3
1740508010000|2025-02-25 18:26:50|||||||||4
1740508020000|2025-02-25 18:27:00|18.62|18.46|18.61|18.45|18.62|18.46|18.61|18.45|1
1740508030000|2025-02-25 18:27:10|18.62|18.46|18.62|18.46|18.62|18.46|18.62|18.46|39
1740508040000|2025-02-25 18:27:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1740508050000|2025-02-25 18:27:30|||||||||29
1740508060000|2025-02-25 18:27:40|18.62|18.46|18.66|18.5|18.66|18.5|18.61|18.45|18
1740508070000|2025-02-25 18:27:50|||||||||23
1740508080000|2025-02-25 18:28:00|||||||||2
1740508090000|2025-02-25 18:28:10|||||||||5
1740508100000|2025-02-25 18:28:20|||||||||1
1740508110000|2025-02-25 18:28:30|||||||||2
1740508120000|2025-02-25 18:28:40|||||||||2
1740508130000|2025-02-25 18:28:50|18.69|18.53|18.66|18.5|18.69|18.53|18.66|18.5|53
1740508140000|2025-02-25 18:29:00|18.67|18.51|18.69|18.53|18.71|18.55|18.66|18.5|11
1740508150000|2025-02-25 18:29:10|18.71|18.55|18.71|18.55|18.71|18.55|18.71|18.55|7
1740508160000|2025-02-25 18:29:20|||||||||3
1740508170000|2025-02-25 18:29:30|||||||||3
1740508180000|2025-02-25 18:29:40|||||||||2
1740508190000|2025-02-25 18:29:50|18.69|18.53|18.69|18.53|18.69|18.53|18.69|18.53|72
1740508200000|2025-02-25 18:30:00|18.66|18.5|18.66|18.5|18.69|18.53|18.66|18.5|66
1740508210000|2025-02-25 18:30:10|18.69|18.53|18.69|18.53|18.69|18.53|18.66|18.5|30
1740508220000|2025-02-25 18:30:20|18.67|18.51|18.66|18.5|18.69|18.53|18.66|18.5|38
1740508230000|2025-02-25 18:30:30|||||||||10
1740508240000|2025-02-25 18:30:40|||||||||7
1740508250000|2025-02-25 18:30:50|||||||||5
1740508260000|2025-02-25 18:31:00|18.61|18.45|18.61|18.45|18.64|18.48|18.61|18.45|23
1740508270000|2025-02-25 18:31:10|18.64|18.48|18.64|18.48|18.64|18.48|18.64|18.48|19
1740508280000|2025-02-25 18:31:20|18.66|18.5|18.66|18.5|18.66|18.5|18.65|18.49|1
1740508290000|2025-02-25 18:31:30|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|46
1740508300000|2025-02-25 18:31:40|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|20
1740508310000|2025-02-25 18:31:50|||||||||7
1740508320000|2025-02-25 18:32:00|18.57|18.41|18.57|18.41|18.61|18.45|18.56|18.4|50
1740508330000|2025-02-25 18:32:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|14
1740508340000|2025-02-25 18:32:20|18.62|18.46|18.64|18.48|18.64|18.48|18.62|18.46|18
1740508350000|2025-02-25 18:32:30|18.66|18.5|18.64|18.48|18.66|18.5|18.64|18.48|1
1740508360000|2025-02-25 18:32:40|||||||||3
1740508370000|2025-02-25 18:32:50|18.65|18.49|18.61|18.45|18.65|18.49|18.61|18.45|37
1740508380000|2025-02-25 18:33:00|||||||||1
1740508390000|2025-02-25 18:33:10|||||||||1
1740508400000|2025-02-25 18:33:20|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|32
1740508410000|2025-02-25 18:33:30|18.64|18.48|18.61|18.45|18.65|18.49|18.61|18.45|30
1740508420000|2025-02-25 18:33:40|18.64|18.48|18.64|18.48|18.64|18.48|18.61|18.45|7
1740508430000|2025-02-25 18:33:50|18.66|18.5|18.66|18.5|18.66|18.5|18.64|18.48|22
1740508440000|2025-02-25 18:34:00|18.64|18.48|18.61|18.45|18.66|18.5|18.61|18.45|21
1740508450000|2025-02-25 18:34:10|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|7
1740508460000|2025-02-25 18:34:20|||||||||1
1740508470000|2025-02-25 18:34:30|||||||||2
1740508480000|2025-02-25 18:34:40|||||||||27
1740508490000|2025-02-25 18:34:50|||||||||5
1740508500000|2025-02-25 18:35:00|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|11
1740508510000|2025-02-25 18:35:10|18.64|18.48|18.61|18.45|18.64|18.48|18.61|18.45|21
1740508520000|2025-02-25 18:35:20|||||||||2
1740508530000|2025-02-25 18:35:30|||||||||1
1740508540000|2025-02-25 18:35:40|||||||||3
1740508550000|2025-02-25 18:35:50|||||||||1
1740508560000|2025-02-25 18:36:00|||||||||2
1740508570000|2025-02-25 18:36:10|||||||||4
1740508580000|2025-02-25 18:36:20|||||||||1
1740508590000|2025-02-25 18:36:30|||||||||5
1740508600000|2025-02-25 18:36:40|||||||||1
1740508610000|2025-02-25 18:36:50|||||||||5
1740508620000|2025-02-25 18:37:00|||||||||5
1740508630000|2025-02-25 18:37:10|18.57|18.41|18.56|18.4|18.61|18.45|18.56|18.4|35
1740508640000|2025-02-25 18:37:20|||||||||2
1740508650000|2025-02-25 18:37:30|||||||||4
1740508660000|2025-02-25 18:37:40|||||||||2
1740508670000|2025-02-25 18:37:50|||||||||4
1740508680000|2025-02-25 18:38:00|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|98
1740508690000|2025-02-25 18:38:10|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|15
1740508700000|2025-02-25 18:38:20|18.54|18.38|18.52|18.36|18.56|18.4|18.52|18.36|1
1740508710000|2025-02-25 18:38:30|||||||||1
1740508720000|2025-02-25 18:38:40|18.51|18.35|18.51|18.35|18.51|18.35|18.51|18.35|7
1740508730000|2025-02-25 18:38:50|18.47|18.31|18.47|18.31|18.51|18.35|18.47|18.31|50
1740508740000|2025-02-25 18:39:00|||||||||1
1740508750000|2025-02-25 18:39:10|||||||||2
1740508760000|2025-02-25 18:39:20|||||||||6
1740508770000|2025-02-25 18:39:30|||||||||4
1740508780000|2025-02-25 18:39:40|||||||||2
1740508790000|2025-02-25 18:39:50|||||||||4
1740508800000|2025-02-25 18:40:00|||||||||2
1740508810000|2025-02-25 18:40:10|||||||||19
1740508830000|2025-02-25 18:40:30|||||||||1
1740508840000|2025-02-25 18:40:40|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|15
1740508850000|2025-02-25 18:40:50|18.44|18.28|18.47|18.31|18.47|18.31|18.44|18.28|42
1740508860000|2025-02-25 18:41:00|||||||||6
1740508870000|2025-02-25 18:41:10|||||||||11
1740508880000|2025-02-25 18:41:20|||||||||6
1740508890000|2025-02-25 18:41:30|||||||||11
1740508900000|2025-02-25 18:41:40|||||||||1
1740508920000|2025-02-25 18:42:00|||||||||9
1740508940000|2025-02-25 18:42:20|||||||||5
1740508950000|2025-02-25 18:42:30|||||||||1
1740508960000|2025-02-25 18:42:40|||||||||3
1740508970000|2025-02-25 18:42:50|||||||||3
1740508980000|2025-02-25 18:43:00|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|73
1740508990000|2025-02-25 18:43:10|||||||||2
1740509000000|2025-02-25 18:43:20|||||||||6
1740509010000|2025-02-25 18:43:30|||||||||3
1740509030000|2025-02-25 18:43:50|||||||||7
1740509040000|2025-02-25 18:44:00|||||||||2
1740509050000|2025-02-25 18:44:10|||||||||4
1740509060000|2025-02-25 18:44:20|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|22
1740509070000|2025-02-25 18:44:30|||||||||1
1740509080000|2025-02-25 18:44:40|||||||||4
1740509090000|2025-02-25 18:44:50|||||||||5
1740509100000|2025-02-25 18:45:00|||||||||2
1740509120000|2025-02-25 18:45:20|||||||||1
1740509130000|2025-02-25 18:45:30|18.44|18.28|18.44|18.28|18.44|18.28|18.44|18.28|34
1740509140000|2025-02-25 18:45:40|18.45|18.29|18.47|18.31|18.47|18.31|18.44|18.28|5
1740509150000|2025-02-25 18:45:50|18.45|18.29|18.44|18.28|18.47|18.31|18.44|18.28|4
1740509160000|2025-02-25 18:46:00|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|18
1740509170000|2025-02-25 18:46:10|||||||||4
1740509180000|2025-02-25 18:46:20|||||||||1
1740509190000|2025-02-25 18:46:30|||||||||2
1740509200000|2025-02-25 18:46:40|||||||||2
1740509210000|2025-02-25 18:46:50|||||||||1
1740509240000|2025-02-25 18:47:20|||||||||1
1740509250000|2025-02-25 18:47:30|||||||||2
1740509270000|2025-02-25 18:47:50|||||||||3
1740509280000|2025-02-25 18:48:00|18.44|18.28|18.44|18.28|18.47|18.31|18.44|18.28|10
1740509290000|2025-02-25 18:48:10|18.47|18.31|18.47|18.31|18.47|18.31|18.44|18.28|16
1740509310000|2025-02-25 18:48:30|||||||||1
1740509340000|2025-02-25 18:49:00|||||||||3
1740509360000|2025-02-25 18:49:20|18.52|18.36|18.47|18.31|18.52|18.36|18.47|18.31|6
1740509380000|2025-02-25 18:49:40|||||||||1
1740509390000|2025-02-25 18:49:50|||||||||1
1740509400000|2025-02-25 18:50:00|18.49|18.33|18.52|18.36|18.52|18.36|18.49|18.33|163
1740509410000|2025-02-25 18:50:10|18.51|18.35|18.52|18.36|18.52|18.36|18.51|18.35|5
1740509420000|2025-02-25 18:50:20|||||||||1
1740509430000|2025-02-25 18:50:30|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|33
1740509440000|2025-02-25 18:50:40|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|4
1740509460000|2025-02-25 18:51:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|7
1740509470000|2025-02-25 18:51:10|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|1
1740509480000|2025-02-25 18:51:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1740509490000|2025-02-25 18:51:30|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|0
1740509500000|2025-02-25 18:51:40|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|4
1740509510000|2025-02-25 18:51:50|||||||||5
1740509520000|2025-02-25 18:52:00|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|3
1740509530000|2025-02-25 18:52:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|2
1740509540000|2025-02-25 18:52:20|||||||||1
1740509550000|2025-02-25 18:52:30|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|7
1740509560000|2025-02-25 18:52:40|||||||||3
1740509570000|2025-02-25 18:52:50|||||||||3
1740509580000|2025-02-25 18:53:00|18.51|18.35|18.47|18.31|18.51|18.35|18.47|18.31|8
1740509590000|2025-02-25 18:53:10|||||||||1
1740509600000|2025-02-25 18:53:20|||||||||1
1740509610000|2025-02-25 18:53:30|||||||||4
1740509620000|2025-02-25 18:53:40|||||||||8
1740509630000|2025-02-25 18:53:50|||||||||3
1740509640000|2025-02-25 18:54:00|18.51|18.35|18.52|18.36|18.52|18.36|18.49|18.33|82
1740509690000|2025-02-25 18:54:50|||||||||1
1740509700000|2025-02-25 18:55:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|13
1740509710000|2025-02-25 18:55:10|||||||||1
1740509720000|2025-02-25 18:55:20|18.52|18.36|18.56|18.4|18.56|18.4|18.52|18.36|14
1740509760000|2025-02-25 18:56:00|||||||||2
1740509770000|2025-02-25 18:56:10|18.52|18.36|18.52|18.36|18.56|18.4|18.52|18.36|29
1740509780000|2025-02-25 18:56:20|18.56|18.4|18.52|18.36|18.56|18.4|18.52|18.36|12
1740509790000|2025-02-25 18:56:30|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|6
1740509820000|2025-02-25 18:57:00|18.54|18.38|18.52|18.36|18.54|18.38|18.52|18.36|2
1740509830000|2025-02-25 18:57:10|||||||||3
1740509840000|2025-02-25 18:57:20|||||||||3
1740509850000|2025-02-25 18:57:30|||||||||1
1740509860000|2025-02-25 18:57:40|||||||||1
1740509870000|2025-02-25 18:57:50|18.56|18.4|18.56|18.4|18.56|18.4|18.52|18.36|5
1740509880000|2025-02-25 18:58:00|||||||||2
1740509900000|2025-02-25 18:58:20|18.52|18.36|18.52|18.36|18.52|18.36|18.52|18.36|2
1740509940000|2025-02-25 18:59:00|18.56|18.4|18.56|18.4|18.56|18.4|18.56|18.4|21
1740509950000|2025-02-25 18:59:10|||||||||4
1740509960000|2025-02-25 18:59:20|18.57|18.41|18.56|18.4|18.57|18.41|18.56|18.4|59
1740509970000|2025-02-25 18:59:30|||||||||3
1740509980000|2025-02-25 18:59:40|||||||||4
1740509990000|2025-02-25 18:59:50|||||||||4
1740510000000|2025-02-25 19:00:00|18.57|18.41|18.57|18.41|18.61|18.45|18.57|18.41|17
1740510010000|2025-02-25 19:00:10|18.56|18.4|18.56|18.4|18.57|18.41|18.56|18.4|35
1740510020000|2025-02-25 19:00:20|18.52|18.36|18.61|18.45|18.61|18.45|18.52|18.36|190
1740510030000|2025-02-25 19:00:30|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|53
1740510040000|2025-02-25 19:00:40|18.57|18.41|18.57|18.41|18.61|18.45|18.57|18.41|90
1740510050000|2025-02-25 19:00:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|3
1740510060000|2025-02-25 19:01:00|18.57|18.41|18.57|18.41|18.57|18.41|18.56|18.4|21
1740510070000|2025-02-25 19:01:10|18.56|18.4|18.57|18.41|18.57|18.41|18.56|18.4|0
1740510080000|2025-02-25 19:01:20|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|1
1740510090000|2025-02-25 19:01:30|||||||||1
1740510110000|2025-02-25 19:01:50|||||||||3
1740510120000|2025-02-25 19:02:00|||||||||8
1740510130000|2025-02-25 19:02:10|||||||||1
1740510140000|2025-02-25 19:02:20|||||||||2
1740510150000|2025-02-25 19:02:30|||||||||2
1740510160000|2025-02-25 19:02:40|||||||||1
1740510170000|2025-02-25 19:02:50|||||||||1
1740510190000|2025-02-25 19:03:10|||||||||2
1740510200000|2025-02-25 19:03:20|||||||||2
1740510210000|2025-02-25 19:03:30|||||||||3
1740510220000|2025-02-25 19:03:40|||||||||13
1740510240000|2025-02-25 19:04:00|||||||||1
1740510270000|2025-02-25 19:04:30|||||||||16
1740510280000|2025-02-25 19:04:40|||||||||1
1740510290000|2025-02-25 19:04:50|||||||||1
1740510300000|2025-02-25 19:05:00|18.57|18.41|18.57|18.41|18.57|18.41|18.57|18.41|35
1740510310000|2025-02-25 19:05:10|18.61|18.45|18.61|18.45|18.61|18.45|18.57|18.41|5
1740510330000|2025-02-25 19:05:30|18.59|18.43|18.61|18.45|18.61|18.45|18.57|18.41|36
1740510340000|2025-02-25 19:05:40|18.59|18.43|18.57|18.41|18.61|18.45|18.57|18.41|7
1740510350000|2025-02-25 19:05:50|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|5
1740510360000|2025-02-25 19:06:00|||||||||4
1740510370000|2025-02-25 19:06:10|||||||||1
1740510380000|2025-02-25 19:06:20|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|34
1740510400000|2025-02-25 19:06:40|||||||||1
1740510420000|2025-02-25 19:07:00|||||||||2
1740510440000|2025-02-25 19:07:20|||||||||2
1740510450000|2025-02-25 19:07:30|18.57|18.41|18.61|18.45|18.61|18.45|18.57|18.41|11
1740510490000|2025-02-25 19:08:10|||||||||2
1740510510000|2025-02-25 19:08:30|||||||||2
1740510520000|2025-02-25 19:08:40|||||||||1
1740510540000|2025-02-25 19:09:00|18.65|18.49|18.64|18.48|18.65|18.49|18.64|18.48|8
1740510550000|2025-02-25 19:09:10|18.61|18.45|18.61|18.45|18.61|18.45|18.61|18.45|27
